date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-10-26 09:30:00,29.69,29.74,29.25,29.54,44000.0,29.3586,29.408,28.9235,29.2102,44000.0
2007-10-26 09:40:00,29.56,30.5,29.53,30.18,46700.0,29.23,30.1595,29.2004,29.8431,46700.0
2007-10-26 09:50:00,30.25,30.4,30.0,30.3,35900.0,29.9123,30.0606,29.6651,29.9618,35900.0
2007-10-26 10:00:00,30.35,30.75,30.28,30.61,82900.0,30.0112,30.4067,29.942,30.2683,82900.0
2007-10-26 10:10:00,30.6,31.1,30.51,31.1,50500.0,30.2584,30.7528,30.1694,30.7528,50500.0
2007-10-26 10:20:00,31.2,32.0,30.81,31.4,109200.0,30.8517,31.6428,30.4661,31.0495,109200.0
2007-10-26 10:30:00,31.36,31.6,31.0,31.6,38300.0,31.0099,31.2472,30.6539,31.2472,38300.0
2007-10-26 10:40:00,31.6,32.38,31.55,32.31,118100.0,31.2472,32.0185,31.1978,31.9493,118100.0
2007-10-26 10:50:00,32.29,32.5,31.5,32.48,99500.0,31.9295,32.1372,31.1484,32.1174,99500.0
2007-10-26 11:00:00,32.5,32.85,32.1,32.7,57500.0,32.1372,32.4833,31.7417,32.335,57500.0
2007-10-26 11:10:00,32.68,32.98,32.54,32.54,60700.0,32.3152,32.6118,32.1767,32.1767,60700.0
2007-10-26 11:20:00,32.73,32.9,32.56,32.9,76700.0,32.3646,32.5327,32.1965,32.5327,76700.0
2007-10-26 11:30:00,32.9,32.9,32.05,32.29,70700.0,32.5327,32.5327,31.6922,31.9295,70700.0
2007-10-26 11:40:00,32.48,32.48,32.0,32.27,20900.0,32.1174,32.1174,31.6428,31.9098,20900.0
2007-10-26 11:50:00,32.25,32.39,32.15,32.16,11200.0,31.89,32.0284,31.7911,31.801,11200.0
2007-10-26 12:00:00,32.18,32.2,32.02,32.18,18300.0,31.8208,31.8405,31.6626,31.8208,18300.0
2007-10-26 12:10:00,32.18,32.25,32.0,32.03,17000.0,31.8208,31.89,31.6428,31.6724,17000.0
2007-10-26 12:20:00,32.05,32.19,32.03,32.19,24800.0,31.6922,31.8307,31.6724,31.8307,24800.0
2007-10-26 12:30:00,32.19,32.3,32.06,32.3,28700.0,31.8307,31.9394,31.7021,31.9394,28700.0
2007-10-26 12:40:00,32.25,32.5,32.24,32.24,18800.0,31.89,32.1372,31.8801,31.8801,18800.0
2007-10-26 12:50:00,32.22,32.22,32.14,32.18,6100.0,31.8603,31.8603,31.7812,31.8208,6100.0
2007-10-26 13:00:00,32.16,32.16,31.5,31.72,40700.0,31.801,31.801,31.1484,31.3659,40700.0
2007-10-26 13:10:00,31.68,31.75,31.51,31.65,9600.0,31.3263,31.3956,31.1582,31.2967,9600.0
2007-10-26 13:20:00,31.6,31.65,31.14,31.34,30500.0,31.2472,31.2967,30.7924,30.9901,30500.0
2007-10-26 13:30:00,31.22,31.4,31.2,31.31,17700.0,30.8715,31.0495,30.8517,30.9605,17700.0
2007-10-26 13:40:00,31.33,31.47,31.27,31.34,28400.0,30.9803,31.1187,30.9209,30.9901,28400.0
2007-10-26 13:50:00,31.33,31.35,31.1,31.2,37600.0,30.9803,31.0,30.7528,30.8517,37600.0
2007-10-26 14:00:00,31.25,31.25,31.13,31.19,19600.0,30.9011,30.9011,30.7825,30.8418,19600.0
2007-10-26 14:10:00,31.13,31.48,31.13,31.48,45100.0,30.7825,31.1286,30.7825,31.1286,45100.0
2007-10-26 14:20:00,31.4,31.7,31.4,31.7,35100.0,31.0495,31.3461,31.0495,31.3461,35100.0
2007-10-26 14:30:00,31.7,32.4,31.69,32.25,27800.0,31.3461,32.0383,31.3362,31.89,27800.0
2007-10-26 14:40:00,32.25,32.4,32.15,32.25,34800.0,31.89,32.0383,31.7911,31.89,34800.0
2007-10-26 14:50:00,32.25,32.51,32.25,32.4,35400.0,31.89,32.1471,31.89,32.0383,35400.0
2007-10-26 15:00:00,32.39,32.64,32.25,32.25,80500.0,32.0284,32.2756,31.89,31.89,80500.0
2007-10-26 15:10:00,32.44,32.5,32.31,32.4,14000.0,32.0779,32.1372,31.9493,32.0383,14000.0
2007-10-26 15:20:00,32.32,32.32,31.95,32.19,28700.0,31.9592,31.9592,31.5933,31.8307,28700.0
2007-10-26 15:30:00,32.19,32.4,32.08,32.25,18600.0,31.8307,32.0383,31.7219,31.89,18600.0
2007-10-26 15:40:00,32.34,32.4,32.02,32.11,9700.0,31.979,32.0383,31.6626,31.7515,9700.0
2007-10-26 15:50:00,32.16,32.17,31.75,31.85,32200.0,31.801,31.8109,31.3956,31.4945,32200.0
2007-10-29 09:30:00,34.0,34.0,32.65,32.77,43100.0,33.6205,33.6205,32.2855,32.4042,43100.0
2007-10-29 09:40:00,32.86,33.0,32.75,32.9,35200.0,32.4932,32.6316,32.3844,32.5327,35200.0
2007-10-29 09:50:00,32.95,33.5,32.91,33.32,37200.0,32.5822,33.126,32.5426,32.948,37200.0
2007-10-29 10:00:00,33.36,33.42,33.0,33.1,8400.0,32.9876,33.0469,32.6316,32.7305,8400.0
2007-10-29 10:10:00,33.1,33.27,33.01,33.2,34800.0,32.7305,32.8986,32.6415,32.8294,34800.0
2007-10-29 10:20:00,33.24,33.24,32.92,33.09,20100.0,32.8689,32.8689,32.5525,32.7206,20100.0
2007-10-29 10:30:00,33.0,33.2,33.0,33.18,9500.0,32.6316,32.8294,32.6316,32.8096,9500.0
2007-10-29 10:40:00,33.15,33.34,33.07,33.3,42400.0,32.7799,32.9678,32.7008,32.9283,42400.0
2007-10-29 10:50:00,33.23,33.32,33.0,33.24,5900.0,32.859,32.948,32.6316,32.8689,5900.0
2007-10-29 11:00:00,33.25,33.27,32.95,33.25,11700.0,32.8788,32.8986,32.5822,32.8788,11700.0
2007-10-29 11:10:00,33.25,33.25,33.18,33.25,3800.0,32.8788,32.8788,32.8096,32.8788,3800.0
2007-10-29 11:20:00,33.25,33.25,33.13,33.18,2900.0,32.8788,32.8788,32.7602,32.8096,2900.0
2007-10-29 11:30:00,33.21,33.25,33.18,33.21,5300.0,32.8393,32.8788,32.8096,32.8393,5300.0
2007-10-29 11:40:00,33.23,33.25,33.1,33.2,6300.0,32.859,32.8788,32.7305,32.8294,6300.0
2007-10-29 11:50:00,33.2,33.2,33.0,33.0,3600.0,32.8294,32.8294,32.6316,32.6316,3600.0
2007-10-29 12:00:00,32.99,33.0,32.75,32.97,8000.0,32.6217,32.6316,32.3844,32.6019,8000.0
2007-10-29 12:10:00,33.0,33.01,32.83,32.83,7500.0,32.6316,32.6415,32.4635,32.4635,7500.0
2007-10-29 12:20:00,32.9,33.0,32.9,33.0,2200.0,32.5327,32.6316,32.5327,32.6316,2200.0
2007-10-29 12:30:00,33.0,33.12,32.97,32.99,5400.0,32.6316,32.7503,32.6019,32.6217,5400.0
2007-10-29 12:40:00,33.0,33.0,33.0,33.0,1900.0,32.6316,32.6316,32.6316,32.6316,1900.0
2007-10-29 12:50:00,32.99,33.37,32.99,33.26,4500.0,32.6217,32.9975,32.6217,32.8887,4500.0
2007-10-29 13:00:00,33.35,33.35,33.15,33.2,11900.0,32.9777,32.9777,32.7799,32.8294,11900.0
2007-10-29 13:10:00,33.22,33.31,33.2,33.3,5800.0,32.8492,32.9382,32.8294,32.9283,5800.0
2007-10-29 13:20:00,33.29,33.5,33.29,33.48,10800.0,32.9184,33.126,32.9184,33.1063,10800.0
2007-10-29 13:30:00,33.49,33.6,33.47,33.5,11600.0,33.1161,33.2249,33.0964,33.126,11600.0
2007-10-29 13:40:00,33.49,33.7,33.35,33.6,17700.0,33.1161,33.3238,32.9777,33.2249,17700.0
2007-10-29 13:50:00,33.55,33.7,33.55,33.7,4800.0,33.1755,33.3238,33.1755,33.3238,4800.0
2007-10-29 14:00:00,33.7,33.9,33.7,33.88,30800.0,33.3238,33.5216,33.3238,33.5018,30800.0
2007-10-29 14:10:00,33.88,34.0,33.82,33.82,7000.0,33.5018,33.6205,33.4425,33.4425,7000.0
2007-10-29 14:20:00,33.88,34.2,33.7,34.15,19100.0,33.5018,33.8182,33.3238,33.7688,19100.0
2007-10-29 14:30:00,34.19,34.25,33.7,34.0,7700.0,33.8083,33.8677,33.3238,33.6205,7700.0
2007-10-29 14:40:00,33.99,34.2,33.99,34.04,4300.0,33.6106,33.8182,33.6106,33.66,4300.0
2007-10-29 14:50:00,34.0,34.25,33.99,34.2,20900.0,33.6205,33.8677,33.6106,33.8182,20900.0
2007-10-29 15:00:00,34.2,34.48,34.17,34.39,21000.0,33.8182,34.0951,33.7886,34.0061,21000.0
2007-10-29 15:10:00,34.4,34.46,34.2,34.35,12900.0,34.016,34.0753,33.8182,33.9665,12900.0
2007-10-29 15:20:00,34.35,34.57,34.35,34.57,17000.0,33.9665,34.1841,33.9665,34.1841,17000.0
2007-10-29 15:30:00,34.59,35.0,34.5,34.76,57900.0,34.2039,34.6093,34.1149,34.372,57900.0
2007-10-29 15:40:00,34.7,34.76,34.32,34.59,14100.0,34.3126,34.372,33.9369,34.2039,14100.0
2007-10-29 15:50:00,34.6,34.75,34.36,34.7,32300.0,34.2138,34.3621,33.9764,34.3126,32300.0
2007-10-30 09:30:00,35.22,35.22,34.0,34.2,15300.0,34.8268,34.8268,33.6205,33.8182,15300.0
2007-10-30 09:40:00,34.41,34.41,33.2,33.55,22300.0,34.0259,34.0259,32.8294,33.1755,22300.0
2007-10-30 09:50:00,33.5,33.87,33.35,33.64,27200.0,33.126,33.4919,32.9777,33.2645,27200.0
2007-10-30 10:00:00,33.58,33.6,33.03,33.06,19900.0,33.2051,33.2249,32.6613,32.6909,19900.0
2007-10-30 10:10:00,33.03,33.3,33.0,33.28,29700.0,32.6613,32.9283,32.6316,32.9085,29700.0
2007-10-30 10:20:00,33.3,33.53,33.3,33.35,34900.0,32.9283,33.1557,32.9283,32.9777,34900.0
2007-10-30 10:30:00,33.4,33.75,33.28,33.75,27500.0,33.0271,33.3732,32.9085,33.3732,27500.0
2007-10-30 10:40:00,33.75,33.75,33.31,33.47,7100.0,33.3732,33.3732,32.9382,33.0964,7100.0
2007-10-30 10:50:00,33.37,33.5,33.32,33.36,2400.0,32.9975,33.126,32.948,32.9876,2400.0
2007-10-30 11:00:00,33.37,33.49,33.3,33.49,2600.0,32.9975,33.1161,32.9283,33.1161,2600.0
2007-10-30 11:10:00,33.37,33.91,33.35,33.61,2700.0,32.9975,33.5315,32.9777,33.2348,2700.0
2007-10-30 11:20:00,33.3,33.73,33.3,33.5,21200.0,32.9283,33.3535,32.9283,33.126,21200.0
2007-10-30 11:30:00,33.58,34.0,33.58,33.81,16900.0,33.2051,33.6205,33.2051,33.4326,16900.0
2007-10-30 11:40:00,33.9,34.2,33.81,34.2,5600.0,33.5216,33.8182,33.4326,33.8182,5600.0
2007-10-30 11:50:00,34.2,34.2,33.99,33.99,10200.0,33.8182,33.8182,33.6106,33.6106,10200.0
2007-10-30 12:00:00,34.03,34.03,33.89,33.99,1900.0,33.6501,33.6501,33.5117,33.6106,1900.0
2007-10-30 12:10:00,33.96,34.01,33.8,34.01,15200.0,33.5809,33.6303,33.4227,33.6303,15200.0
2007-10-30 12:20:00,34.2,34.9,34.2,34.29,9900.0,33.8182,34.5104,33.8182,33.9072,9900.0
2007-10-30 12:30:00,34.2,34.27,34.17,34.2,1100.0,33.8182,33.8874,33.7886,33.8182,1100.0
2007-10-30 12:40:00,34.33,34.35,34.17,34.17,800.0,33.9468,33.9665,33.7886,33.7886,800.0
2007-10-30 12:50:00,34.35,34.5,34.31,34.48,1800.0,33.9665,34.1149,33.927,34.0951,1800.0
2007-10-30 13:00:00,34.5,34.5,34.49,34.49,1200.0,34.1149,34.1149,34.105,34.105,1200.0
2007-10-30 13:10:00,34.5,34.5,34.24,34.24,1100.0,34.1149,34.1149,33.8578,33.8578,1100.0
2007-10-30 13:20:00,34.24,34.75,34.24,34.6,15700.0,33.8578,34.3621,33.8578,34.2138,15700.0
2007-10-30 13:30:00,34.6,34.6,34.38,34.38,7000.0,34.2138,34.2138,33.9962,33.9962,7000.0
2007-10-30 13:40:00,34.56,34.58,34.56,34.58,500.0,34.1742,34.194,34.1742,34.194,500.0
2007-10-30 13:50:00,34.54,34.6,34.5,34.5,5700.0,34.1544,34.2138,34.1149,34.1149,5700.0
2007-10-30 14:00:00,34.49,34.59,34.49,34.58,2100.0,34.105,34.2039,34.105,34.194,2100.0
2007-10-30 14:10:00,34.59,34.59,34.59,34.59,200.0,34.2039,34.2039,34.2039,34.2039,200.0
2007-10-30 14:20:00,34.59,34.79,34.59,34.74,9600.0,34.2039,34.4016,34.2039,34.3522,9600.0
2007-10-30 14:30:00,34.79,34.95,34.74,34.95,5800.0,34.4016,34.5598,34.3522,34.5598,5800.0
2007-10-30 14:40:00,34.86,34.98,34.75,34.93,1800.0,34.4709,34.5895,34.3621,34.5401,1800.0
2007-10-30 14:50:00,34.86,35.0,34.86,35.0,8300.0,34.4709,34.6093,34.4709,34.6093,8300.0
2007-10-30 15:00:00,35.0,35.11,34.4,34.75,13600.0,34.6093,34.7181,34.016,34.3621,13600.0
2007-10-30 15:10:00,34.78,34.99,34.74,34.99,3400.0,34.3917,34.5994,34.3522,34.5994,3400.0
2007-10-30 15:20:00,34.99,35.55,34.92,35.5,7300.0,34.5994,35.1531,34.5302,35.1037,7300.0
2007-10-30 15:30:00,35.25,35.6,35.0,35.21,3100.0,34.8565,35.2026,34.6093,34.8169,3100.0
2007-10-30 15:40:00,35.2,35.4,34.99,35.32,51900.0,34.8071,35.0048,34.5994,34.9257,51900.0
2007-10-30 15:50:00,35.32,35.5,35.05,35.41,9900.0,34.9257,35.1037,34.6587,35.0147,9900.0
2007-10-31 09:30:00,34.93,35.0,32.95,34.85,6700.0,34.5401,34.6093,32.5822,34.461,6700.0
2007-10-31 09:40:00,34.85,35.63,34.85,35.43,7100.0,34.461,35.2323,34.461,35.0345,7100.0
2007-10-31 09:50:00,35.45,35.5,35.38,35.38,1000.0,35.0543,35.1037,34.985,34.985,1000.0
2007-10-31 10:00:00,35.32,35.4,35.0,35.0,2200.0,34.9257,35.0048,34.6093,34.6093,2200.0
2007-10-31 10:10:00,35.0,35.23,35.0,35.23,10600.0,34.6093,34.8367,34.6093,34.8367,10600.0
2007-10-31 10:20:00,35.25,35.25,35.2,35.25,2700.0,34.8565,34.8565,34.8071,34.8565,2700.0
2007-10-31 10:30:00,35.3,35.3,35.0,35.0,6700.0,34.9059,34.9059,34.6093,34.6093,6700.0
2007-10-31 10:40:00,35.0,35.25,35.0,35.1,11000.0,34.6093,34.8565,34.6093,34.7082,11000.0
2007-10-31 10:50:00,35.11,35.16,35.1,35.12,2100.0,34.7181,34.7675,34.7082,34.7279,2100.0
2007-10-31 11:00:00,35.1,35.1,35.02,35.02,1600.0,34.7082,34.7082,34.6291,34.6291,1600.0
2007-10-31 11:10:00,35.0,35.15,35.0,35.15,1900.0,34.6093,34.7576,34.6093,34.7576,1900.0
2007-10-31 11:20:00,35.01,35.1,35.01,35.01,1500.0,34.6192,34.7082,34.6192,34.6192,1500.0
2007-10-31 11:30:00,35.0,35.02,35.0,35.02,2900.0,34.6093,34.6291,34.6093,34.6291,2900.0
2007-10-31 11:40:00,35.02,35.02,35.0,35.0,2100.0,34.6291,34.6291,34.6093,34.6093,2100.0
2007-10-31 11:50:00,35.0,35.0,35.0,35.0,5000.0,34.6093,34.6093,34.6093,34.6093,5000.0
2007-10-31 12:00:00,35.0,35.1,34.5,34.6,28100.0,34.6093,34.7082,34.1149,34.2138,28100.0
2007-10-31 12:10:00,34.67,35.1,34.67,34.96,22700.0,34.283,34.7082,34.283,34.5697,22700.0
2007-10-31 12:20:00,34.9,34.9,34.9,34.9,100.0,34.5104,34.5104,34.5104,34.5104,100.0
2007-10-31 12:30:00,34.76,34.77,34.75,34.75,5700.0,34.372,34.3819,34.3621,34.3621,5700.0
2007-10-31 12:40:00,34.58,34.89,34.5,34.5,10400.0,34.194,34.5005,34.1149,34.1149,10400.0
2007-10-31 12:50:00,34.75,34.85,34.5,34.66,20600.0,34.3621,34.461,34.1149,34.2731,20600.0
2007-10-31 13:00:00,34.55,34.8,34.52,34.54,5500.0,34.1643,34.4115,34.1346,34.1544,5500.0
2007-10-31 13:10:00,34.58,34.66,34.5,34.5,4600.0,34.194,34.2731,34.1149,34.1149,4600.0
2007-10-31 13:20:00,34.5,34.76,34.5,34.7,3300.0,34.1149,34.372,34.1149,34.3126,3300.0
2007-10-31 13:30:00,34.54,34.69,34.5,34.69,2900.0,34.1544,34.3027,34.1149,34.3027,2900.0
2007-10-31 13:40:00,34.5,34.69,34.5,34.5,4600.0,34.1149,34.3027,34.1149,34.1149,4600.0
2007-10-31 13:50:00,34.57,34.64,34.23,34.64,4400.0,34.1841,34.2533,33.8479,34.2533,4400.0
2007-10-31 14:00:00,34.5,34.74,34.33,34.62,19000.0,34.1149,34.3522,33.9468,34.2335,19000.0
2007-10-31 14:10:00,34.48,34.48,34.3,34.4,2300.0,34.0951,34.0951,33.9171,34.016,2300.0
2007-10-31 14:20:00,34.26,34.26,33.8,34.0,27100.0,33.8775,33.8775,33.4227,33.6205,27100.0
2007-10-31 14:30:00,34.01,34.1,33.82,33.83,8300.0,33.6303,33.7193,33.4425,33.4523,8300.0
2007-10-31 14:40:00,33.96,34.0,33.81,34.0,8500.0,33.5809,33.6205,33.4326,33.6205,8500.0
2007-10-31 14:50:00,33.9,34.0,33.77,34.0,7800.0,33.5216,33.6205,33.393,33.6205,7800.0
2007-10-31 15:00:00,34.0,34.25,33.83,34.0,79200.0,33.6205,33.8677,33.4523,33.6205,79200.0
2007-10-31 15:10:00,34.24,34.25,33.62,34.0,34200.0,33.8578,33.8677,33.2447,33.6205,34200.0
2007-10-31 15:20:00,33.89,34.05,33.85,34.05,11200.0,33.5117,33.6699,33.4721,33.6699,11200.0
2007-10-31 15:30:00,34.05,34.1,34.05,34.05,1200.0,33.6699,33.7193,33.6699,33.6699,1200.0
2007-10-31 15:40:00,34.0,34.0,34.0,34.0,100.0,33.6205,33.6205,33.6205,33.6205,100.0
2007-10-31 15:50:00,34.14,34.2,34.0,34.2,6300.0,33.7589,33.8182,33.6205,33.8182,6300.0
2007-11-01 09:30:00,33.5,33.5,32.75,32.75,29500.0,33.126,33.126,32.3844,32.3844,29500.0
2007-11-01 09:40:00,32.52,32.84,32.5,32.84,7300.0,32.157,32.4734,32.1372,32.4734,7300.0
2007-11-01 09:50:00,32.83,32.84,32.61,32.81,9100.0,32.4635,32.4734,32.246,32.4437,9100.0
2007-11-01 10:00:00,32.84,33.0,32.79,32.96,6600.0,32.4734,32.6316,32.424,32.5921,6600.0
2007-11-01 10:10:00,32.96,32.96,32.66,32.83,8400.0,32.5921,32.5921,32.2954,32.4635,8400.0
2007-11-01 10:20:00,32.82,33.0,32.67,32.72,9700.0,32.4536,32.6316,32.3053,32.3547,9700.0
2007-11-01 10:30:00,32.96,32.99,32.73,32.98,800.0,32.5921,32.6217,32.3646,32.6118,800.0
2007-11-01 10:40:00,32.97,33.2,32.91,33.1,11000.0,32.6019,32.8294,32.5426,32.7305,11000.0
2007-11-01 10:50:00,33.17,33.19,33.0,33.12,10100.0,32.7997,32.8195,32.6316,32.7503,10100.0
2007-11-01 11:00:00,33.0,33.15,32.92,33.1,9500.0,32.6316,32.7799,32.5525,32.7305,9500.0
2007-11-01 11:10:00,33.1,33.1,32.9,32.9,18100.0,32.7305,32.7305,32.5327,32.5327,18100.0
2007-11-01 11:20:00,33.01,33.02,32.99,33.01,21100.0,32.6415,32.6514,32.6217,32.6415,21100.0
2007-11-01 11:30:00,33.01,33.01,32.88,32.88,11600.0,32.6415,32.6415,32.513,32.513,11600.0
2007-11-01 11:40:00,32.98,32.98,32.25,32.25,21800.0,32.6118,32.6118,31.89,31.89,21800.0
2007-11-01 11:50:00,32.43,32.44,32.25,32.44,1100.0,32.068,32.0779,31.89,32.0779,1100.0
2007-11-01 12:00:00,32.43,32.45,32.14,32.27,7300.0,32.068,32.0878,31.7812,31.9098,7300.0
2007-11-01 12:10:00,32.34,32.5,32.34,32.5,3200.0,31.979,32.1372,31.979,32.1372,3200.0
2007-11-01 12:20:00,32.49,32.52,32.46,32.52,4600.0,32.1273,32.157,32.0976,32.157,4600.0
2007-11-01 12:30:00,32.75,32.75,32.66,32.66,1900.0,32.3844,32.3844,32.2954,32.2954,1900.0
2007-11-01 12:40:00,32.66,32.8,32.5,32.8,11900.0,32.2954,32.4338,32.1372,32.4338,11900.0
2007-11-01 12:50:00,32.8,32.8,32.74,32.74,15600.0,32.4338,32.4338,32.3745,32.3745,15600.0
2007-11-01 13:00:00,32.63,32.8,32.63,32.71,1000.0,32.2657,32.4338,32.2657,32.3449,1000.0
2007-11-01 13:10:00,32.8,32.8,32.77,32.8,1200.0,32.4338,32.4338,32.4042,32.4338,1200.0
2007-11-01 13:20:00,32.79,32.8,32.79,32.8,900.0,32.424,32.4338,32.424,32.4338,900.0
2007-11-01 13:30:00,32.8,32.8,32.77,32.77,1300.0,32.4338,32.4338,32.4042,32.4042,1300.0
2007-11-01 13:40:00,32.8,32.8,32.65,32.66,7700.0,32.4338,32.4338,32.2855,32.2954,7700.0
2007-11-01 13:50:00,32.77,32.77,32.5,32.51,20400.0,32.4042,32.4042,32.1372,32.1471,20400.0
2007-11-01 14:00:00,32.63,32.63,32.47,32.5,40300.0,32.2657,32.2657,32.1075,32.1372,40300.0
2007-11-01 14:10:00,32.5,32.54,32.37,32.45,12300.0,32.1372,32.1767,32.0086,32.0878,12300.0
2007-11-01 14:20:00,32.51,32.54,32.47,32.5,23400.0,32.1471,32.1767,32.1075,32.1372,23400.0
2007-11-01 14:30:00,32.5,32.53,32.4,32.53,9300.0,32.1372,32.1669,32.0383,32.1669,9300.0
2007-11-01 14:40:00,32.54,32.75,32.5,32.75,4200.0,32.1767,32.3844,32.1372,32.3844,4200.0
2007-11-01 14:50:00,32.75,32.75,32.69,32.74,2100.0,32.3844,32.3844,32.3251,32.3745,2100.0
2007-11-01 15:00:00,32.75,32.8,32.72,32.8,14000.0,32.3844,32.4338,32.3547,32.4338,14000.0
2007-11-01 15:10:00,32.79,32.8,32.75,32.75,3700.0,32.424,32.4338,32.3844,32.3844,3700.0
2007-11-01 15:20:00,32.75,32.75,32.7,32.71,2600.0,32.3844,32.3844,32.335,32.3449,2600.0
2007-11-01 15:30:00,32.75,32.75,32.69,32.75,10100.0,32.3844,32.3844,32.3251,32.3844,10100.0
2007-11-01 15:40:00,32.8,32.8,32.75,32.8,8300.0,32.4338,32.4338,32.3844,32.4338,8300.0
2007-11-01 15:50:00,32.8,32.8,32.55,32.75,46300.0,32.4338,32.4338,32.1866,32.3844,46300.0
2007-11-02 09:30:00,32.74,32.74,32.5,32.5,900.0,32.3745,32.3745,32.1372,32.1372,900.0
2007-11-02 09:40:00,32.95,32.97,32.5,32.5,15300.0,32.5822,32.6019,32.1372,32.1372,15300.0
2007-11-02 09:50:00,32.52,32.6,32.31,32.51,25400.0,32.157,32.2361,31.9493,32.1471,25400.0
2007-11-02 10:00:00,32.51,32.55,32.33,32.33,15900.0,32.1471,32.1866,31.9691,31.9691,15900.0
2007-11-02 10:10:00,32.33,32.35,32.22,32.22,1700.0,31.9691,31.9889,31.8603,31.8603,1700.0
2007-11-02 10:20:00,32.22,32.27,32.06,32.13,3500.0,31.8603,31.9098,31.7021,31.7713,3500.0
2007-11-02 10:30:00,32.12,32.2,32.0,32.1,20500.0,31.7614,31.8405,31.6428,31.7417,20500.0
2007-11-02 10:40:00,32.05,32.05,32.0,32.0,8800.0,31.6922,31.6922,31.6428,31.6428,8800.0
2007-11-02 10:50:00,32.08,32.1,32.08,32.1,6600.0,31.7219,31.7417,31.7219,31.7417,6600.0
2007-11-02 11:00:00,32.1,32.1,32.05,32.06,700.0,31.7417,31.7417,31.6922,31.7021,700.0
2007-11-02 11:10:00,31.97,32.05,31.97,32.05,200.0,31.6131,31.6922,31.6131,31.6922,200.0
2007-11-02 11:20:00,32.05,32.05,32.05,32.05,200.0,31.6922,31.6922,31.6922,31.6922,200.0
2007-11-02 11:30:00,32.18,32.31,32.01,32.1,8700.0,31.8208,31.9493,31.6527,31.7417,8700.0
2007-11-02 11:40:00,32.1,32.2,32.01,32.2,7000.0,31.7417,31.8405,31.6527,31.8405,7000.0
2007-11-02 11:50:00,32.2,32.28,32.1,32.21,3000.0,31.8405,31.9197,31.7417,31.8504,3000.0
2007-11-02 12:00:00,32.2,32.25,32.2,32.23,1000.0,31.8405,31.89,31.8405,31.8702,1000.0
2007-11-02 12:10:00,32.2,32.2,32.2,32.2,600.0,31.8405,31.8405,31.8405,31.8405,600.0
2007-11-02 12:20:00,32.2,32.2,32.07,32.07,2600.0,31.8405,31.8405,31.712,31.712,2600.0
2007-11-02 12:30:00,32.2,32.2,32.1,32.2,11400.0,31.8405,31.8405,31.7417,31.8405,11400.0
2007-11-02 12:40:00,32.11,32.2,32.1,32.2,7400.0,31.7515,31.8405,31.7417,31.8405,7400.0
2007-11-02 12:50:00,32.15,32.15,32.1,32.1,3600.0,31.7911,31.7911,31.7417,31.7417,3600.0
2007-11-02 13:00:00,32.1,32.2,32.1,32.2,800.0,31.7417,31.8405,31.7417,31.8405,800.0
2007-11-02 13:10:00,32.15,32.15,32.1,32.1,1100.0,31.7911,31.7911,31.7417,31.7417,1100.0
2007-11-02 13:20:00,32.1,32.15,32.1,32.1,10000.0,31.7417,31.7911,31.7417,31.7417,10000.0
2007-11-02 13:30:00,32.11,32.16,32.03,32.05,1300.0,31.7515,31.801,31.6724,31.6922,1300.0
2007-11-02 13:40:00,32.03,32.04,32.0,32.0,2100.0,31.6724,31.6823,31.6428,31.6428,2100.0
2007-11-02 13:50:00,32.01,32.04,32.0,32.04,7300.0,31.6527,31.6823,31.6428,31.6823,7300.0
2007-11-02 14:00:00,32.0,32.13,32.0,32.0,4600.0,31.6428,31.7713,31.6428,31.6428,4600.0
2007-11-02 14:10:00,32.0,32.05,32.0,32.0,6600.0,31.6428,31.6922,31.6428,31.6428,6600.0
2007-11-02 14:20:00,32.0,32.02,32.0,32.0,22400.0,31.6428,31.6626,31.6428,31.6428,22400.0
2007-11-02 14:30:00,32.0,32.01,31.75,31.75,25300.0,31.6428,31.6527,31.3956,31.3956,25300.0
2007-11-02 14:40:00,31.81,31.81,31.75,31.75,1300.0,31.4549,31.4549,31.3956,31.3956,1300.0
2007-11-02 14:50:00,31.82,31.85,31.82,31.82,800.0,31.4648,31.4945,31.4648,31.4648,800.0
2007-11-02 15:00:00,31.82,31.82,31.75,31.8,2000.0,31.4648,31.4648,31.3956,31.445,2000.0
2007-11-02 15:10:00,31.75,31.8,31.75,31.8,500.0,31.3956,31.445,31.3956,31.445,500.0
2007-11-02 15:20:00,31.75,31.76,31.75,31.76,200.0,31.3956,31.4055,31.3956,31.4055,200.0
2007-11-02 15:30:00,31.75,32.4,31.75,31.82,12100.0,31.3956,32.0383,31.3956,31.4648,12100.0
2007-11-02 15:40:00,32.19,32.25,31.52,32.16,18900.0,31.8307,31.89,31.1681,31.801,18900.0
2007-11-02 15:50:00,32.24,32.42,32.15,32.42,11400.0,31.8801,32.0581,31.7911,32.0581,11400.0
2007-11-05 09:30:00,31.61,32.25,31.61,32.25,1300.0,31.2571,31.89,31.2571,31.89,1300.0
2007-11-05 09:40:00,32.24,32.25,31.5,32.1,15000.0,31.8801,31.89,31.1484,31.7417,15000.0
2007-11-05 09:50:00,32.23,32.25,32.0,32.21,11700.0,31.8702,31.89,31.6428,31.8504,11700.0
2007-11-05 10:00:00,32.21,32.25,32.01,32.25,7100.0,31.8504,31.89,31.6527,31.89,7100.0
2007-11-05 10:10:00,32.25,32.25,32.25,32.25,0.0,31.89,31.89,31.89,31.89,0.0
2007-11-05 10:20:00,32.01,32.18,31.75,31.75,34700.0,31.6527,31.8208,31.3956,31.3956,34700.0
2007-11-05 10:30:00,31.75,32.0,31.75,31.9,20200.0,31.3956,31.6428,31.3956,31.5439,20200.0
2007-11-05 10:40:00,31.9,31.98,31.78,31.9,4600.0,31.5439,31.623,31.4252,31.5439,4600.0
2007-11-05 10:50:00,31.75,31.85,31.65,31.65,4000.0,31.3956,31.4945,31.2967,31.2967,4000.0
2007-11-05 11:00:00,31.7,31.7,31.6,31.6,29300.0,31.3461,31.3461,31.2472,31.2472,29300.0
2007-11-05 11:10:00,31.6,31.64,31.6,31.6,2400.0,31.2472,31.2868,31.2472,31.2472,2400.0
2007-11-05 11:20:00,31.6,31.6,31.6,31.6,2200.0,31.2472,31.2472,31.2472,31.2472,2200.0
2007-11-05 11:30:00,31.6,31.61,31.5,31.5,19900.0,31.2472,31.2571,31.1484,31.1484,19900.0
2007-11-05 11:40:00,31.53,31.54,31.42,31.43,12000.0,31.178,31.1879,31.0693,31.0791,12000.0
2007-11-05 11:50:00,31.51,31.51,31.25,31.3,2300.0,31.1582,31.1582,30.9011,30.9506,2300.0
2007-11-05 12:00:00,31.25,31.34,31.25,31.34,1500.0,30.9011,30.9901,30.9011,30.9901,1500.0
2007-11-05 12:10:00,31.34,31.34,31.34,31.34,0.0,30.9901,30.9901,30.9901,30.9901,0.0
2007-11-05 12:20:00,31.35,31.55,31.34,31.55,23700.0,31.0,31.1978,30.9901,31.1978,23700.0
2007-11-05 12:30:00,31.55,31.67,31.5,31.5,3900.0,31.1978,31.3165,31.1484,31.1484,3900.0
2007-11-05 12:40:00,31.5,31.7,31.5,31.5,7400.0,31.1484,31.3461,31.1484,31.1484,7400.0
2007-11-05 12:50:00,31.5,31.5,31.5,31.5,100.0,31.1484,31.1484,31.1484,31.1484,100.0
2007-11-05 13:00:00,31.5,31.5,31.5,31.5,2300.0,31.1484,31.1484,31.1484,31.1484,2300.0
2007-11-05 13:10:00,31.69,31.69,31.5,31.5,200.0,31.3362,31.3362,31.1484,31.1484,200.0
2007-11-05 13:20:00,31.5,31.5,31.5,31.5,700.0,31.1484,31.1484,31.1484,31.1484,700.0
2007-11-05 13:30:00,31.57,31.75,31.57,31.59,3700.0,31.2176,31.3956,31.2176,31.2374,3700.0
2007-11-05 13:40:00,31.5,31.5,31.5,31.5,23300.0,31.1484,31.1484,31.1484,31.1484,23300.0
2007-11-05 13:50:00,31.42,31.42,31.25,31.28,20200.0,31.0693,31.0693,30.9011,30.9308,20200.0
2007-11-05 14:00:00,31.28,31.28,31.23,31.23,2500.0,30.9308,30.9308,30.8814,30.8814,2500.0
2007-11-05 14:10:00,31.23,31.25,31.23,31.25,1800.0,30.8814,30.9011,30.8814,30.9011,1800.0
2007-11-05 14:20:00,31.23,31.25,31.12,31.12,2100.0,30.8814,30.9011,30.7726,30.7726,2100.0
2007-11-05 14:30:00,31.12,31.25,31.11,31.15,9000.0,30.7726,30.9011,30.7627,30.8023,9000.0
2007-11-05 14:40:00,31.16,31.18,31.15,31.18,1600.0,30.8122,30.8319,30.8023,30.8319,1600.0
2007-11-05 14:50:00,31.15,31.58,31.15,31.21,1900.0,30.8023,31.2275,30.8023,30.8616,1900.0
2007-11-05 15:00:00,31.2,31.25,31.2,31.25,6400.0,30.8517,30.9011,30.8517,30.9011,6400.0
2007-11-05 15:10:00,31.26,31.3,31.25,31.3,4100.0,30.911,30.9506,30.9011,30.9506,4100.0
2007-11-05 15:20:00,31.3,31.58,31.3,31.3,5200.0,30.9506,31.2275,30.9506,30.9506,5200.0
2007-11-05 15:30:00,31.41,31.51,31.41,31.51,7800.0,31.0594,31.1582,31.0594,31.1582,7800.0
2007-11-05 15:40:00,31.52,31.55,31.5,31.51,8300.0,31.1681,31.1978,31.1484,31.1582,8300.0
2007-11-05 15:50:00,31.5,31.6,31.5,31.5,10400.0,31.1484,31.2472,31.1484,31.1484,10400.0
2007-11-06 09:30:00,31.51,31.75,31.4,31.6,9800.0,31.1582,31.3956,31.0495,31.2472,9800.0
2007-11-06 09:40:00,31.6,31.75,31.58,31.58,9600.0,31.2472,31.3956,31.2275,31.2275,9600.0
2007-11-06 09:50:00,31.51,31.68,31.51,31.68,300.0,31.1582,31.3263,31.1582,31.3263,300.0
2007-11-06 10:00:00,31.73,31.73,31.55,31.7,11100.0,31.3758,31.3758,31.1978,31.3461,11100.0
2007-11-06 10:10:00,31.65,31.74,31.65,31.65,5400.0,31.2967,31.3857,31.2967,31.2967,5400.0
2007-11-06 10:20:00,31.65,31.65,31.6,31.6,800.0,31.2967,31.2967,31.2472,31.2472,800.0
2007-11-06 10:30:00,31.6,31.65,31.55,31.65,35700.0,31.2472,31.2967,31.1978,31.2967,35700.0
2007-11-06 10:40:00,31.57,31.9,31.57,31.8,10900.0,31.2176,31.5439,31.2176,31.445,10900.0
2007-11-06 10:50:00,31.79,31.8,31.79,31.8,800.0,31.4351,31.445,31.4351,31.445,800.0
2007-11-06 11:00:00,31.75,31.75,31.65,31.65,400.0,31.3956,31.3956,31.2967,31.2967,400.0
2007-11-06 11:10:00,31.75,31.76,31.75,31.75,6400.0,31.3956,31.4055,31.3956,31.3956,6400.0
2007-11-06 11:20:00,31.75,31.78,31.75,31.75,3800.0,31.3956,31.4252,31.3956,31.3956,3800.0
2007-11-06 11:30:00,31.75,31.75,31.75,31.75,3200.0,31.3956,31.3956,31.3956,31.3956,3200.0
2007-11-06 11:40:00,31.75,31.75,31.67,31.67,1500.0,31.3956,31.3956,31.3165,31.3165,1500.0
2007-11-06 11:50:00,31.67,31.67,31.67,31.67,600.0,31.3165,31.3165,31.3165,31.3165,600.0
2007-11-06 12:00:00,31.67,31.67,31.67,31.67,400.0,31.3165,31.3165,31.3165,31.3165,400.0
2007-11-06 12:10:00,31.67,31.67,31.65,31.65,4400.0,31.3165,31.3165,31.2967,31.2967,4400.0
2007-11-06 12:20:00,31.69,31.69,31.65,31.69,700.0,31.3362,31.3362,31.2967,31.3362,700.0
2007-11-06 12:30:00,31.65,31.7,31.65,31.65,5900.0,31.2967,31.3461,31.2967,31.2967,5900.0
2007-11-06 12:40:00,31.65,31.65,31.65,31.65,8000.0,31.2967,31.2967,31.2967,31.2967,8000.0
2007-11-06 12:50:00,31.65,31.65,31.65,31.65,200.0,31.2967,31.2967,31.2967,31.2967,200.0
2007-11-06 13:00:00,31.66,31.66,31.66,31.66,100.0,31.3066,31.3066,31.3066,31.3066,100.0
2007-11-06 13:10:00,31.66,31.7,31.66,31.7,400.0,31.3066,31.3461,31.3066,31.3461,400.0
2007-11-06 13:20:00,31.66,31.7,31.66,31.66,1100.0,31.3066,31.3461,31.3066,31.3066,1100.0
2007-11-06 13:30:00,31.66,31.7,31.66,31.7,15700.0,31.3066,31.3461,31.3066,31.3461,15700.0
2007-11-06 13:40:00,31.7,31.7,31.66,31.66,4300.0,31.3461,31.3461,31.3066,31.3066,4300.0
2007-11-06 13:50:00,31.69,31.7,31.49,31.49,13600.0,31.3362,31.3461,31.1385,31.1385,13600.0
2007-11-06 14:00:00,31.67,31.67,31.52,31.52,500.0,31.3165,31.3165,31.1681,31.1681,500.0
2007-11-06 14:10:00,31.51,31.51,31.4,31.4,6100.0,31.1582,31.1582,31.0495,31.0495,6100.0
2007-11-06 14:20:00,31.4,31.47,31.4,31.42,1600.0,31.0495,31.1187,31.0495,31.0693,1600.0
2007-11-06 14:30:00,31.43,31.45,31.42,31.42,1400.0,31.0791,31.0989,31.0693,31.0693,1400.0
2007-11-06 14:40:00,31.4,31.43,31.4,31.43,5700.0,31.0495,31.0791,31.0495,31.0791,5700.0
2007-11-06 14:50:00,31.4,31.45,31.4,31.45,6500.0,31.0495,31.0989,31.0495,31.0989,6500.0
2007-11-06 15:00:00,31.45,31.47,31.43,31.43,4000.0,31.0989,31.1187,31.0791,31.0791,4000.0
2007-11-06 15:10:00,31.43,31.45,31.4,31.45,2000.0,31.0791,31.0989,31.0495,31.0989,2000.0
2007-11-06 15:20:00,31.45,31.45,31.42,31.44,5500.0,31.0989,31.0989,31.0693,31.089,5500.0
2007-11-06 15:30:00,31.43,31.43,31.4,31.4,6000.0,31.0791,31.0791,31.0495,31.0495,6000.0
2007-11-06 15:40:00,31.41,31.41,31.4,31.4,6800.0,31.0594,31.0594,31.0495,31.0495,6800.0
2007-11-06 15:50:00,31.4,31.69,31.35,31.35,19800.0,31.0495,31.3362,31.0,31.0,19800.0
2007-11-07 09:30:00,31.3,31.3,31.3,31.3,900.0,30.9506,30.9506,30.9506,30.9506,900.0
2007-11-07 09:40:00,31.15,31.15,31.15,31.15,100.0,30.8023,30.8023,30.8023,30.8023,100.0
2007-11-07 09:50:00,31.1,31.1,30.5,30.5,3700.0,30.7528,30.7528,30.1595,30.1595,3700.0
2007-11-07 10:00:00,30.51,30.57,30.51,30.56,6300.0,30.1694,30.2287,30.1694,30.2189,6300.0
2007-11-07 10:10:00,30.56,30.56,30.55,30.55,400.0,30.2189,30.2189,30.209,30.209,400.0
2007-11-07 10:20:00,30.55,30.57,30.55,30.57,2400.0,30.209,30.2287,30.209,30.2287,2400.0
2007-11-07 10:30:00,30.58,30.62,30.58,30.62,4600.0,30.2386,30.2782,30.2386,30.2782,4600.0
2007-11-07 10:40:00,30.6,30.6,30.6,30.6,500.0,30.2584,30.2584,30.2584,30.2584,500.0
2007-11-07 10:50:00,30.6,30.67,30.55,30.55,18600.0,30.2584,30.3276,30.209,30.209,18600.0
2007-11-07 11:00:00,30.55,30.63,30.55,30.55,12100.0,30.209,30.2881,30.209,30.209,12100.0
2007-11-07 11:10:00,30.6,30.6,30.55,30.55,4800.0,30.2584,30.2584,30.209,30.209,4800.0
2007-11-07 11:20:00,30.55,30.61,30.55,30.55,4100.0,30.209,30.2683,30.209,30.209,4100.0
2007-11-07 11:30:00,30.55,30.55,29.37,29.68,42900.0,30.209,30.209,29.0421,29.3487,42900.0
2007-11-07 11:40:00,29.73,30.07,29.6,29.77,33500.0,29.3981,29.7343,29.2696,29.4377,33500.0
2007-11-07 11:50:00,29.82,29.9,29.77,29.9,2400.0,29.4871,29.5662,29.4377,29.5662,2400.0
2007-11-07 12:00:00,29.82,30.03,29.82,30.0,6200.0,29.4871,29.6948,29.4871,29.6651,6200.0
2007-11-07 12:10:00,30.0,30.0,29.85,29.85,16600.0,29.6651,29.6651,29.5168,29.5168,16600.0
2007-11-07 12:20:00,29.85,29.85,29.55,29.6,21700.0,29.5168,29.5168,29.2201,29.2696,21700.0
2007-11-07 12:30:00,29.75,29.75,29.75,29.75,100.0,29.4179,29.4179,29.4179,29.4179,100.0
2007-11-07 12:40:00,29.75,29.75,29.65,29.65,8500.0,29.4179,29.4179,29.319,29.319,8500.0
2007-11-07 12:50:00,29.75,29.75,29.65,29.65,6200.0,29.4179,29.4179,29.319,29.319,6200.0
2007-11-07 13:00:00,29.71,29.78,29.71,29.78,1600.0,29.3783,29.4476,29.3783,29.4476,1600.0
2007-11-07 13:10:00,29.68,29.68,29.67,29.67,1600.0,29.3487,29.3487,29.3388,29.3388,1600.0
2007-11-07 13:20:00,29.68,29.68,29.31,29.45,19200.0,29.3487,29.3487,28.9828,29.1212,19200.0
2007-11-07 13:30:00,29.45,29.48,29.3,29.39,11500.0,29.1212,29.1509,28.9729,29.0619,11500.0
2007-11-07 13:40:00,29.34,29.4,29.25,29.3,9600.0,29.0125,29.0718,28.9235,28.9729,9600.0
2007-11-07 13:50:00,29.3,29.41,29.3,29.38,12200.0,28.9729,29.0817,28.9729,29.052,12200.0
2007-11-07 14:00:00,29.38,29.44,29.38,29.41,11900.0,29.052,29.1114,29.052,29.0817,11900.0
2007-11-07 14:10:00,29.41,29.45,29.4,29.4,2500.0,29.0817,29.1212,29.0718,29.0718,2500.0
2007-11-07 14:20:00,29.41,29.41,29.38,29.39,31700.0,29.0817,29.0817,29.052,29.0619,31700.0
2007-11-07 14:30:00,29.39,29.47,29.32,29.4,26800.0,29.0619,29.141,28.9927,29.0718,26800.0
2007-11-07 14:40:00,29.4,29.5,29.4,29.5,1700.0,29.0718,29.1707,29.0718,29.1707,1700.0
2007-11-07 14:50:00,29.5,29.52,29.5,29.52,24000.0,29.1707,29.1905,29.1707,29.1905,24000.0
2007-11-07 15:00:00,29.53,29.55,29.5,29.5,54700.0,29.2004,29.2201,29.1707,29.1707,54700.0
2007-11-07 15:10:00,29.5,29.85,29.5,29.5,34800.0,29.1707,29.5168,29.1707,29.1707,34800.0
2007-11-07 15:20:00,29.52,29.55,29.5,29.55,10400.0,29.1905,29.2201,29.1707,29.2201,10400.0
2007-11-07 15:30:00,29.55,29.57,29.55,29.57,8500.0,29.2201,29.2399,29.2201,29.2399,8500.0
2007-11-07 15:40:00,29.57,29.58,29.5,29.57,14700.0,29.2399,29.2498,29.1707,29.2399,14700.0
2007-11-07 15:50:00,29.57,29.57,29.25,29.35,32700.0,29.2399,29.2399,28.9235,29.0224,32700.0
2007-11-08 09:30:00,29.25,29.8,29.25,29.8,9700.0,28.9235,29.4673,28.9235,29.4673,9700.0
2007-11-08 09:40:00,29.79,30.0,29.79,30.0,8000.0,29.4574,29.6651,29.4574,29.6651,8000.0
2007-11-08 09:50:00,30.0,30.0,29.88,29.88,15000.0,29.6651,29.6651,29.5464,29.5464,15000.0
2007-11-08 10:00:00,29.94,30.0,29.87,29.89,7900.0,29.6058,29.6651,29.5366,29.5563,7900.0
2007-11-08 10:10:00,29.89,29.9,29.86,29.9,5200.0,29.5563,29.5662,29.5267,29.5662,5200.0
2007-11-08 10:20:00,29.9,30.02,29.9,30.0,21400.0,29.5662,29.6849,29.5662,29.6651,21400.0
2007-11-08 10:30:00,30.01,30.02,29.95,29.97,15100.0,29.675,29.6849,29.6157,29.6354,15100.0
2007-11-08 10:40:00,29.98,30.0,29.95,30.0,12200.0,29.6453,29.6651,29.6157,29.6651,12200.0
2007-11-08 10:50:00,30.01,30.01,29.94,29.94,74100.0,29.675,29.675,29.6058,29.6058,74100.0
2007-11-08 11:00:00,29.95,29.95,29.88,29.88,8200.0,29.6157,29.6157,29.5464,29.5464,8200.0
2007-11-08 11:10:00,29.93,29.93,29.85,29.85,3900.0,29.5959,29.5959,29.5168,29.5168,3900.0
2007-11-08 11:20:00,29.88,29.89,29.85,29.85,3700.0,29.5464,29.5563,29.5168,29.5168,3700.0
2007-11-08 11:30:00,29.88,29.9,29.82,29.82,4400.0,29.5464,29.5662,29.4871,29.4871,4400.0
2007-11-08 11:40:00,29.83,29.86,29.82,29.83,6700.0,29.497,29.5267,29.4871,29.497,6700.0
2007-11-08 11:50:00,29.82,29.87,29.82,29.86,8200.0,29.4871,29.5366,29.4871,29.5267,8200.0
2007-11-08 12:00:00,29.85,29.86,29.82,29.85,3800.0,29.5168,29.5267,29.4871,29.5168,3800.0
2007-11-08 12:10:00,29.83,29.95,29.83,29.93,3000.0,29.497,29.6157,29.497,29.5959,3000.0
2007-11-08 12:20:00,29.93,29.95,29.93,29.95,3200.0,29.5959,29.6157,29.5959,29.6157,3200.0
2007-11-08 12:30:00,29.94,30.0,29.91,29.91,3600.0,29.6058,29.6651,29.5761,29.5761,3600.0
2007-11-08 12:40:00,29.91,29.95,29.89,29.93,3900.0,29.5761,29.6157,29.5563,29.5959,3900.0
2007-11-08 12:50:00,29.93,29.95,29.92,29.95,2000.0,29.5959,29.6157,29.586,29.6157,2000.0
2007-11-08 13:00:00,29.95,29.95,29.91,29.92,3500.0,29.6157,29.6157,29.5761,29.586,3500.0
2007-11-08 13:10:00,29.92,29.92,29.9,29.9,1600.0,29.586,29.586,29.5662,29.5662,1600.0
2007-11-08 13:20:00,29.9,29.95,29.9,29.95,2000.0,29.5662,29.6157,29.5662,29.6157,2000.0
2007-11-08 13:30:00,29.95,29.97,29.89,29.89,5500.0,29.6157,29.6354,29.5563,29.5563,5500.0
2007-11-08 13:40:00,29.89,29.89,29.65,29.67,4900.0,29.5563,29.5563,29.319,29.3388,4900.0
2007-11-08 13:50:00,29.69,29.83,29.69,29.83,2400.0,29.3586,29.497,29.3586,29.497,2400.0
2007-11-08 14:00:00,29.9,29.95,29.85,29.85,3800.0,29.5662,29.6157,29.5168,29.5168,3800.0
2007-11-08 14:10:00,29.87,29.87,29.73,29.73,12700.0,29.5366,29.5366,29.3981,29.3981,12700.0
2007-11-08 14:20:00,29.73,29.77,29.66,29.66,3700.0,29.3981,29.4377,29.3289,29.3289,3700.0
2007-11-08 14:30:00,29.71,29.72,29.7,29.72,1200.0,29.3783,29.3882,29.3685,29.3882,1200.0
2007-11-08 14:40:00,29.73,29.75,29.73,29.74,2900.0,29.3981,29.4179,29.3981,29.408,2900.0
2007-11-08 14:50:00,29.75,29.89,29.75,29.89,24800.0,29.4179,29.5563,29.4179,29.5563,24800.0
2007-11-08 15:00:00,29.94,30.0,29.94,30.0,17900.0,29.6058,29.6651,29.6058,29.6651,17900.0
2007-11-08 15:10:00,30.0,30.0,29.99,30.0,18200.0,29.6651,29.6651,29.6552,29.6651,18200.0
2007-11-08 15:20:00,30.0,30.1,29.99,30.03,19900.0,29.6651,29.764,29.6552,29.6948,19900.0
2007-11-08 15:30:00,30.03,30.06,30.0,30.0,42400.0,29.6948,29.7244,29.6651,29.6651,42400.0
2007-11-08 15:40:00,30.0,30.06,30.0,30.04,2700.0,29.6651,29.7244,29.6651,29.7047,2700.0
2007-11-08 15:50:00,30.06,30.15,30.0,30.0,7200.0,29.7244,29.8134,29.6651,29.6651,7200.0
2007-11-09 09:30:00,29.65,29.66,29.08,29.12,6200.0,29.319,29.3289,28.7554,28.7949,6200.0
2007-11-09 09:40:00,29.12,29.18,29.08,29.08,12200.0,28.7949,28.8543,28.7554,28.7554,12200.0
2007-11-09 09:50:00,29.07,29.13,29.06,29.07,9000.0,28.7455,28.8048,28.7356,28.7455,9000.0
2007-11-09 10:00:00,29.08,29.27,29.08,29.27,5400.0,28.7554,28.9433,28.7554,28.9433,5400.0
2007-11-09 10:10:00,29.27,29.62,29.25,29.62,3900.0,28.9433,29.2893,28.9235,29.2893,3900.0
2007-11-09 10:20:00,29.64,29.8,29.6,29.67,4700.0,29.3091,29.4673,29.2696,29.3388,4700.0
2007-11-09 10:30:00,29.67,29.7,29.62,29.66,2200.0,29.3388,29.3685,29.2893,29.3289,2200.0
2007-11-09 10:40:00,29.66,29.79,29.66,29.74,3000.0,29.3289,29.4574,29.3289,29.408,3000.0
2007-11-09 10:50:00,29.74,29.8,29.63,29.66,4900.0,29.408,29.4673,29.2992,29.3289,4900.0
2007-11-09 11:00:00,29.66,29.67,29.56,29.56,3900.0,29.3289,29.3388,29.23,29.23,3900.0
2007-11-09 11:10:00,29.59,29.6,29.53,29.57,2200.0,29.2597,29.2696,29.2004,29.2399,2200.0
2007-11-09 11:20:00,29.53,29.57,29.53,29.56,2600.0,29.2004,29.2399,29.2004,29.23,2600.0
2007-11-09 11:30:00,29.55,29.55,29.47,29.54,5000.0,29.2201,29.2201,29.141,29.2102,5000.0
2007-11-09 11:40:00,29.5,29.57,29.5,29.52,1600.0,29.1707,29.2399,29.1707,29.1905,1600.0
2007-11-09 11:50:00,29.52,29.57,29.5,29.57,4900.0,29.1905,29.2399,29.1707,29.2399,4900.0
2007-11-09 12:00:00,29.59,29.75,29.59,29.68,1500.0,29.2597,29.4179,29.2597,29.3487,1500.0
2007-11-09 12:10:00,29.65,29.71,29.6,29.71,2400.0,29.319,29.3783,29.2696,29.3783,2400.0
2007-11-09 12:20:00,29.7,29.73,29.7,29.73,1700.0,29.3685,29.3981,29.3685,29.3981,1700.0
2007-11-09 12:30:00,29.74,29.96,29.72,29.96,2300.0,29.408,29.6256,29.3882,29.6256,2300.0
2007-11-09 12:40:00,29.99,30.03,29.99,30.03,12100.0,29.6552,29.6948,29.6552,29.6948,12100.0
2007-11-09 12:50:00,30.02,30.08,29.98,29.98,6400.0,29.6849,29.7442,29.6453,29.6453,6400.0
2007-11-09 13:00:00,30.02,30.02,29.98,29.98,1600.0,29.6849,29.6849,29.6453,29.6453,1600.0
2007-11-09 13:10:00,29.94,29.98,29.92,29.95,1700.0,29.6058,29.6453,29.586,29.6157,1700.0
2007-11-09 13:20:00,29.95,29.95,29.9,29.9,1600.0,29.6157,29.6157,29.5662,29.5662,1600.0
2007-11-09 13:30:00,29.91,29.98,29.9,29.97,2000.0,29.5761,29.6453,29.5662,29.6354,2000.0
2007-11-09 13:40:00,29.93,29.97,29.9,29.9,2200.0,29.5959,29.6354,29.5662,29.5662,2200.0
2007-11-09 13:50:00,29.92,29.94,29.9,29.93,2900.0,29.586,29.6058,29.5662,29.5959,2900.0
2007-11-09 14:00:00,29.93,29.95,29.91,29.95,8500.0,29.5959,29.6157,29.5761,29.6157,8500.0
2007-11-09 14:10:00,29.98,30.0,29.94,29.99,1100.0,29.6453,29.6651,29.6058,29.6552,1100.0
2007-11-09 14:20:00,29.95,29.95,29.88,29.9,1900.0,29.6157,29.6157,29.5464,29.5662,1900.0
2007-11-09 14:30:00,29.88,30.01,29.88,29.96,3100.0,29.5464,29.675,29.5464,29.6256,3100.0
2007-11-09 14:40:00,29.99,30.02,29.8,29.85,6700.0,29.6552,29.6849,29.4673,29.5168,6700.0
2007-11-09 14:50:00,29.88,29.88,29.84,29.87,2600.0,29.5464,29.5464,29.5069,29.5366,2600.0
2007-11-09 15:00:00,29.87,29.94,29.8,29.87,3200.0,29.5366,29.6058,29.4673,29.5366,3200.0
2007-11-09 15:10:00,29.83,29.96,29.83,29.96,3600.0,29.497,29.6256,29.497,29.6256,3600.0
2007-11-09 15:20:00,29.93,30.0,29.81,29.94,4100.0,29.5959,29.6651,29.4772,29.6058,4100.0
2007-11-09 15:30:00,29.92,30.0,29.87,29.94,3000.0,29.586,29.6651,29.5366,29.6058,3000.0
2007-11-09 15:40:00,29.87,30.0,29.8,29.8,6100.0,29.5366,29.6651,29.4673,29.4673,6100.0
2007-11-09 15:50:00,29.82,29.93,29.81,29.9,9300.0,29.4871,29.5959,29.4772,29.5662,9300.0
2007-11-12 09:30:00,29.67,32.0,29.67,29.8,3600.0,29.3388,31.6428,29.3388,29.4673,3600.0
2007-11-12 09:40:00,29.81,29.95,29.75,29.95,2200.0,29.4772,29.6157,29.4179,29.6157,2200.0
2007-11-12 09:50:00,29.93,30.29,29.81,30.23,4000.0,29.5959,29.9519,29.4772,29.8925,4000.0
2007-11-12 10:00:00,29.98,30.29,29.95,30.29,4200.0,29.6453,29.9519,29.6157,29.9519,4200.0
2007-11-12 10:10:00,30.29,30.29,30.04,30.25,1300.0,29.9519,29.9519,29.7047,29.9123,1300.0
2007-11-12 10:20:00,30.25,30.26,30.0,30.0,1100.0,29.9123,29.9222,29.6651,29.6651,1100.0
2007-11-12 10:30:00,30.05,30.11,30.0,30.01,3200.0,29.7145,29.7739,29.6651,29.675,3200.0
2007-11-12 10:40:00,30.05,30.05,30.0,30.0,1700.0,29.7145,29.7145,29.6651,29.6651,1700.0
2007-11-12 10:50:00,30.0,30.04,29.97,29.97,2500.0,29.6651,29.7047,29.6354,29.6354,2500.0
2007-11-12 11:00:00,29.97,30.01,29.97,30.01,400.0,29.6354,29.675,29.6354,29.675,400.0
2007-11-12 11:10:00,29.99,30.04,29.98,30.04,2000.0,29.6552,29.7047,29.6453,29.7047,2000.0
2007-11-12 11:20:00,29.99,30.0,29.77,29.89,5800.0,29.6552,29.6651,29.4377,29.5563,5800.0
2007-11-12 11:30:00,29.87,29.93,29.85,29.85,400.0,29.5366,29.5959,29.5168,29.5168,400.0
2007-11-12 11:40:00,29.94,29.99,29.85,29.99,1700.0,29.6058,29.6552,29.5168,29.6552,1700.0
2007-11-12 11:50:00,29.86,30.0,29.86,30.0,1600.0,29.5267,29.6651,29.5267,29.6651,1600.0
2007-11-12 12:00:00,30.0,30.0,29.88,29.99,3400.0,29.6651,29.6651,29.5464,29.6552,3400.0
2007-11-12 12:10:00,29.94,30.0,29.94,30.0,1700.0,29.6058,29.6651,29.6058,29.6651,1700.0
2007-11-12 12:20:00,30.0,30.0,29.94,29.95,2500.0,29.6651,29.6651,29.6058,29.6157,2500.0
2007-11-12 12:30:00,29.95,30.0,29.94,30.0,1700.0,29.6157,29.6651,29.6058,29.6651,1700.0
2007-11-12 12:40:00,29.94,29.99,29.94,29.99,900.0,29.6058,29.6552,29.6058,29.6552,900.0
2007-11-12 12:50:00,29.98,29.99,29.94,29.98,700.0,29.6453,29.6552,29.6058,29.6453,700.0
2007-11-12 13:00:00,29.95,29.98,29.92,29.96,1600.0,29.6157,29.6453,29.586,29.6256,1600.0
2007-11-12 13:10:00,29.98,29.99,29.92,29.93,1300.0,29.6453,29.6552,29.586,29.5959,1300.0
2007-11-12 13:20:00,29.97,29.99,29.75,29.85,3100.0,29.6354,29.6552,29.4179,29.5168,3100.0
2007-11-12 13:30:00,29.89,29.95,29.89,29.95,1500.0,29.5563,29.6157,29.5563,29.6157,1500.0
2007-11-12 13:40:00,29.95,29.95,29.92,29.92,1700.0,29.6157,29.6157,29.586,29.586,1700.0
2007-11-12 13:50:00,29.87,29.94,29.87,29.94,400.0,29.5366,29.6058,29.5366,29.6058,400.0
2007-11-12 14:00:00,29.88,29.96,29.87,29.95,2400.0,29.5464,29.6256,29.5366,29.6157,2400.0
2007-11-12 14:10:00,29.94,29.97,29.93,29.94,3500.0,29.6058,29.6354,29.5959,29.6058,3500.0
2007-11-12 14:20:00,29.98,29.98,29.93,29.93,3400.0,29.6453,29.6453,29.5959,29.5959,3400.0
2007-11-12 14:30:00,29.92,29.92,29.89,29.92,2000.0,29.586,29.586,29.5563,29.586,2000.0
2007-11-12 14:40:00,29.93,29.95,29.88,29.88,4500.0,29.5959,29.6157,29.5464,29.5464,4500.0
2007-11-12 14:50:00,29.88,29.9,29.82,29.82,4400.0,29.5464,29.5662,29.4871,29.4871,4400.0
2007-11-12 15:00:00,29.82,29.84,29.78,29.78,2400.0,29.4871,29.5069,29.4476,29.4476,2400.0
2007-11-12 15:10:00,29.78,29.78,29.75,29.75,3100.0,29.4476,29.4476,29.4179,29.4179,3100.0
2007-11-12 15:20:00,29.75,29.8,29.75,29.75,4800.0,29.4179,29.4673,29.4179,29.4179,4800.0
2007-11-12 15:30:00,29.75,29.79,29.74,29.74,13900.0,29.4179,29.4574,29.408,29.408,13900.0
2007-11-12 15:40:00,29.75,29.75,29.64,29.64,4400.0,29.4179,29.4179,29.3091,29.3091,4400.0
2007-11-12 15:50:00,29.61,29.61,29.04,29.04,5900.0,29.2795,29.2795,28.7158,28.7158,5900.0
2007-11-13 09:30:00,29.3,29.7,29.3,29.3,2700.0,28.9729,29.3685,28.9729,28.9729,2700.0
2007-11-13 09:40:00,29.6,29.75,29.6,29.75,7200.0,29.2696,29.4179,29.2696,29.4179,7200.0
2007-11-13 09:50:00,29.75,29.75,29.71,29.71,4500.0,29.4179,29.4179,29.3783,29.3783,4500.0
2007-11-13 10:00:00,29.71,30.0,29.7,29.72,17400.0,29.3783,29.6651,29.3685,29.3882,17400.0
2007-11-13 10:10:00,29.71,29.75,29.7,29.7,1500.0,29.3783,29.4179,29.3685,29.3685,1500.0
2007-11-13 10:20:00,29.7,29.7,29.5,29.55,20800.0,29.3685,29.3685,29.1707,29.2201,20800.0
2007-11-13 10:30:00,29.52,29.55,29.52,29.54,900.0,29.1905,29.2201,29.1905,29.2102,900.0
2007-11-13 10:40:00,29.54,29.7,29.54,29.68,4500.0,29.2102,29.3685,29.2102,29.3487,4500.0
2007-11-13 10:50:00,29.68,29.7,29.61,29.7,1900.0,29.3487,29.3685,29.2795,29.3685,1900.0
2007-11-13 11:00:00,29.7,29.7,29.61,29.65,5700.0,29.3685,29.3685,29.2795,29.319,5700.0
2007-11-13 11:10:00,29.61,29.65,29.58,29.58,3500.0,29.2795,29.319,29.2498,29.2498,3500.0
2007-11-13 11:20:00,29.58,29.6,29.51,29.6,6000.0,29.2498,29.2696,29.1806,29.2696,6000.0
2007-11-13 11:30:00,29.63,29.64,29.53,29.61,3700.0,29.2992,29.3091,29.2004,29.2795,3700.0
2007-11-13 11:40:00,29.61,29.65,29.61,29.65,2700.0,29.2795,29.319,29.2795,29.319,2700.0
2007-11-13 11:50:00,29.61,29.62,29.61,29.61,4200.0,29.2795,29.2893,29.2795,29.2795,4200.0
2007-11-13 12:00:00,29.61,29.61,29.57,29.57,8800.0,29.2795,29.2795,29.2399,29.2399,8800.0
2007-11-13 12:10:00,29.53,29.7,29.53,29.64,6200.0,29.2004,29.3685,29.2004,29.3091,6200.0
2007-11-13 12:20:00,29.64,29.7,29.56,29.56,5100.0,29.3091,29.3685,29.23,29.23,5100.0
2007-11-13 12:30:00,29.6,29.6,29.59,29.59,400.0,29.2696,29.2696,29.2597,29.2597,400.0
2007-11-13 12:40:00,29.6,29.7,29.6,29.62,3300.0,29.2696,29.3685,29.2696,29.2893,3300.0
2007-11-13 12:50:00,29.65,29.65,29.63,29.65,1300.0,29.319,29.319,29.2992,29.319,1300.0
2007-11-13 13:00:00,29.63,29.63,29.63,29.63,200.0,29.2992,29.2992,29.2992,29.2992,200.0
2007-11-13 13:10:00,29.62,29.62,29.5,29.52,7800.0,29.2893,29.2893,29.1707,29.1905,7800.0
2007-11-13 13:20:00,29.52,29.52,29.52,29.52,0.0,29.1905,29.1905,29.1905,29.1905,0.0
2007-11-13 13:30:00,29.47,29.47,29.27,29.3,4000.0,29.141,29.141,28.9433,28.9729,4000.0
2007-11-13 13:40:00,29.37,29.37,29.32,29.32,800.0,29.0421,29.0421,28.9927,28.9927,800.0
2007-11-13 13:50:00,29.32,29.4,29.32,29.4,1800.0,28.9927,29.0718,28.9927,29.0718,1800.0
2007-11-13 14:00:00,29.32,29.34,29.26,29.26,13500.0,28.9927,29.0125,28.9334,28.9334,13500.0
2007-11-13 14:10:00,29.31,29.32,28.41,28.73,22600.0,28.9828,28.9927,28.0929,28.4093,22600.0
2007-11-13 14:20:00,28.9,28.9,28.8,28.8,1900.0,28.5774,28.5774,28.4785,28.4785,1900.0
2007-11-13 14:30:00,28.8,29.0,28.8,29.0,4300.0,28.4785,28.6763,28.4785,28.6763,4300.0
2007-11-13 14:40:00,29.0,29.0,28.94,28.95,1300.0,28.6763,28.6763,28.6169,28.6268,1300.0
2007-11-13 14:50:00,28.94,28.94,28.75,28.84,4700.0,28.6169,28.6169,28.4291,28.5181,4700.0
2007-11-13 15:00:00,28.9,28.97,28.87,28.97,900.0,28.5774,28.6466,28.5477,28.6466,900.0
2007-11-13 15:10:00,28.89,29.06,28.85,29.06,25600.0,28.5675,28.7356,28.5279,28.7356,25600.0
2007-11-13 15:20:00,29.1,29.25,29.1,29.1,7300.0,28.7752,28.9235,28.7752,28.7752,7300.0
2007-11-13 15:30:00,29.12,29.12,28.87,28.9,8700.0,28.7949,28.7949,28.5477,28.5774,8700.0
2007-11-13 15:40:00,28.9,28.97,28.9,28.91,2000.0,28.5774,28.6466,28.5774,28.5873,2000.0
2007-11-13 15:50:00,28.97,29.1,28.91,29.1,13200.0,28.6466,28.7752,28.5873,28.7752,13200.0
2007-11-14 09:30:00,29.16,29.25,29.1,29.1,5900.0,28.8345,28.9235,28.7752,28.7752,5900.0
2007-11-14 09:40:00,29.25,30.0,29.25,29.97,2300.0,28.9235,29.6651,28.9235,29.6354,2300.0
2007-11-14 09:50:00,29.3,29.66,29.3,29.33,6500.0,28.9729,29.3289,28.9729,29.0026,6500.0
2007-11-14 10:00:00,29.4,29.75,29.4,29.75,9400.0,29.0718,29.4179,29.0718,29.4179,9400.0
2007-11-14 10:10:00,29.9,30.0,29.9,30.0,7800.0,29.5662,29.6651,29.5662,29.6651,7800.0
2007-11-14 10:20:00,29.99,29.99,29.99,29.99,200.0,29.6552,29.6552,29.6552,29.6552,200.0
2007-11-14 10:30:00,29.98,30.22,29.98,30.22,8800.0,29.6453,29.8826,29.6453,29.8826,8800.0
2007-11-14 10:40:00,30.1,30.25,30.09,30.09,4200.0,29.764,29.9123,29.7541,29.7541,4200.0
2007-11-14 10:50:00,30.09,30.1,30.08,30.1,3500.0,29.7541,29.764,29.7442,29.764,3500.0
2007-11-14 11:00:00,30.03,30.15,30.03,30.15,3300.0,29.6948,29.8134,29.6948,29.8134,3300.0
2007-11-14 11:10:00,30.15,30.25,30.1,30.1,6200.0,29.8134,29.9123,29.764,29.764,6200.0
2007-11-14 11:20:00,30.1,30.12,30.1,30.12,300.0,29.764,29.7838,29.764,29.7838,300.0
2007-11-14 11:30:00,30.1,30.1,30.1,30.1,2700.0,29.764,29.764,29.764,29.764,2700.0
2007-11-14 11:40:00,30.1,30.12,30.1,30.1,1700.0,29.764,29.7838,29.764,29.764,1700.0
2007-11-14 11:50:00,30.13,30.13,30.13,30.13,200.0,29.7937,29.7937,29.7937,29.7937,200.0
2007-11-14 12:00:00,30.1,30.17,30.07,30.1,3400.0,29.764,29.8332,29.7343,29.764,3400.0
2007-11-14 12:10:00,30.07,30.1,29.51,29.95,55200.0,29.7343,29.764,29.1806,29.6157,55200.0
2007-11-14 12:20:00,29.95,29.97,29.95,29.97,1000.0,29.6157,29.6354,29.6157,29.6354,1000.0
2007-11-14 12:30:00,29.95,30.0,29.92,30.0,2500.0,29.6157,29.6651,29.586,29.6651,2500.0
2007-11-14 12:40:00,30.0,30.02,29.91,29.91,24500.0,29.6651,29.6849,29.5761,29.5761,24500.0
2007-11-14 12:50:00,29.92,29.98,29.92,29.97,10500.0,29.586,29.6453,29.586,29.6354,10500.0
2007-11-14 13:00:00,30.0,30.0,29.79,29.88,12600.0,29.6651,29.6651,29.4574,29.5464,12600.0
2007-11-14 13:10:00,29.9,29.99,29.89,29.89,2600.0,29.5662,29.6552,29.5563,29.5563,2600.0
2007-11-14 13:20:00,29.9,29.98,29.9,29.9,1300.0,29.5662,29.6453,29.5662,29.5662,1300.0
2007-11-14 13:30:00,29.91,29.92,29.89,29.9,3900.0,29.5761,29.586,29.5563,29.5662,3900.0
2007-11-14 13:40:00,29.9,29.98,29.9,29.96,1500.0,29.5662,29.6453,29.5662,29.6256,1500.0
2007-11-14 13:50:00,29.9,29.94,29.9,29.94,1200.0,29.5662,29.6058,29.5662,29.6058,1200.0
2007-11-14 14:00:00,29.9,29.9,29.88,29.88,2300.0,29.5662,29.5662,29.5464,29.5464,2300.0
2007-11-14 14:10:00,29.88,29.91,29.81,29.89,4000.0,29.5464,29.5761,29.4772,29.5563,4000.0
2007-11-14 14:20:00,29.77,29.9,29.76,29.85,3900.0,29.4377,29.5662,29.4278,29.5168,3900.0
2007-11-14 14:30:00,29.85,29.92,29.83,29.85,3700.0,29.5168,29.586,29.497,29.5168,3700.0
2007-11-14 14:40:00,29.85,29.85,29.84,29.85,1200.0,29.5168,29.5168,29.5069,29.5168,1200.0
2007-11-14 14:50:00,29.82,30.0,29.75,30.0,5400.0,29.4871,29.6651,29.4179,29.6651,5400.0
2007-11-14 15:00:00,29.96,30.0,29.88,30.0,3500.0,29.6256,29.6651,29.5464,29.6651,3500.0
2007-11-14 15:10:00,29.94,30.0,29.89,29.99,1800.0,29.6058,29.6651,29.5563,29.6552,1800.0
2007-11-14 15:20:00,29.91,29.99,29.87,29.91,2200.0,29.5761,29.6552,29.5366,29.5761,2200.0
2007-11-14 15:30:00,29.85,29.92,29.81,29.91,2800.0,29.5168,29.586,29.4772,29.5761,2800.0
2007-11-14 15:40:00,29.94,29.95,29.92,29.94,9400.0,29.6058,29.6157,29.586,29.6058,9400.0
2007-11-14 15:50:00,29.94,29.95,29.91,29.95,20200.0,29.6058,29.6157,29.5761,29.6157,20200.0
2007-11-15 09:30:00,29.71,30.19,29.71,30.08,1100.0,29.3783,29.853,29.3783,29.7442,1100.0
2007-11-15 09:40:00,30.09,30.09,30.05,30.06,600.0,29.7541,29.7541,29.7145,29.7244,600.0
2007-11-15 09:50:00,30.09,30.09,29.94,30.03,1200.0,29.7541,29.7541,29.6058,29.6948,1200.0
2007-11-15 10:00:00,30.19,30.2,30.11,30.19,600.0,29.853,29.8629,29.7739,29.853,600.0
2007-11-15 10:10:00,30.15,30.5,30.15,30.45,400.0,29.8134,30.1595,29.8134,30.1101,400.0
2007-11-15 10:20:00,30.45,30.45,30.25,30.26,1100.0,30.1101,30.1101,29.9123,29.9222,1100.0
2007-11-15 10:30:00,30.44,30.5,30.26,30.48,2800.0,30.1002,30.1595,29.9222,30.1397,2800.0
2007-11-15 10:40:00,30.49,30.5,30.25,30.25,3900.0,30.1496,30.1595,29.9123,29.9123,3900.0
2007-11-15 10:50:00,30.4,30.46,30.25,30.26,1400.0,30.0606,30.12,29.9123,29.9222,1400.0
2007-11-15 11:00:00,30.36,30.36,30.25,30.33,1000.0,30.0211,30.0211,29.9123,29.9914,1000.0
2007-11-15 11:10:00,30.32,30.35,30.19,30.19,2400.0,29.9815,30.0112,29.853,29.853,2400.0
2007-11-15 11:20:00,30.2,30.34,30.2,30.25,400.0,29.8629,30.0013,29.8629,29.9123,400.0
2007-11-15 11:30:00,30.26,30.33,30.22,30.27,1800.0,29.9222,29.9914,29.8826,29.9321,1800.0
2007-11-15 11:40:00,30.26,30.32,30.25,30.25,2100.0,29.9222,29.9815,29.9123,29.9123,2100.0
2007-11-15 11:50:00,30.35,30.35,30.21,30.21,800.0,30.0112,30.0112,29.8728,29.8728,800.0
2007-11-15 12:00:00,30.3,30.3,30.25,30.27,1000.0,29.9618,29.9618,29.9123,29.9321,1000.0
2007-11-15 12:10:00,30.29,30.29,30.23,30.23,700.0,29.9519,29.9519,29.8925,29.8925,700.0
2007-11-15 12:20:00,30.27,30.28,30.26,30.28,500.0,29.9321,29.942,29.9222,29.942,500.0
2007-11-15 12:30:00,30.29,30.29,30.29,30.29,900.0,29.9519,29.9519,29.9519,29.9519,900.0
2007-11-15 12:40:00,30.35,30.36,30.0,30.01,10600.0,30.0112,30.0211,29.6651,29.675,10600.0
2007-11-15 12:50:00,30.25,30.25,30.0,30.1,2800.0,29.9123,29.9123,29.6651,29.764,2800.0
2007-11-15 13:00:00,30.16,30.65,30.15,30.43,7900.0,29.8233,30.3078,29.8134,30.0903,7900.0
2007-11-15 13:10:00,30.63,30.63,30.42,30.6,2600.0,30.2881,30.2881,30.0804,30.2584,2600.0
2007-11-15 13:20:00,30.61,30.63,30.45,30.45,1900.0,30.2683,30.2881,30.1101,30.1101,1900.0
2007-11-15 13:30:00,30.6,30.62,30.43,30.49,4400.0,30.2584,30.2782,30.0903,30.1496,4400.0
2007-11-15 13:40:00,30.5,30.58,30.5,30.53,600.0,30.1595,30.2386,30.1595,30.1892,600.0
2007-11-15 13:50:00,30.59,30.6,30.48,30.53,1300.0,30.2485,30.2584,30.1397,30.1892,1300.0
2007-11-15 14:00:00,30.55,30.69,30.55,30.55,1300.0,30.209,30.3474,30.209,30.209,1300.0
2007-11-15 14:10:00,30.67,30.67,30.5,30.5,2100.0,30.3276,30.3276,30.1595,30.1595,2100.0
2007-11-15 14:20:00,30.5,30.55,30.49,30.54,600.0,30.1595,30.209,30.1496,30.1991,600.0
2007-11-15 14:30:00,30.54,30.69,30.52,30.69,4400.0,30.1991,30.3474,30.1793,30.3474,4400.0
2007-11-15 14:40:00,30.59,30.59,30.42,30.45,1500.0,30.2485,30.2485,30.0804,30.1101,1500.0
2007-11-15 14:50:00,30.45,30.45,30.44,30.44,1300.0,30.1101,30.1101,30.1002,30.1002,1300.0
2007-11-15 15:00:00,30.36,30.4,30.27,30.4,800.0,30.0211,30.0606,29.9321,30.0606,800.0
2007-11-15 15:10:00,30.4,30.4,30.33,30.37,1000.0,30.0606,30.0606,29.9914,30.031,1000.0
2007-11-15 15:20:00,30.4,30.4,30.17,30.37,1100.0,30.0606,30.0606,29.8332,30.031,1100.0
2007-11-15 15:30:00,30.3,30.3,30.29,30.29,2000.0,29.9618,29.9618,29.9519,29.9519,2000.0
2007-11-15 15:40:00,30.3,30.3,30.07,30.07,1300.0,29.9618,29.9618,29.7343,29.7343,1300.0
2007-11-15 15:50:00,30.15,30.2,30.07,30.2,2000.0,29.8134,29.8629,29.7343,29.8629,2000.0
2007-11-16 09:30:00,30.2,30.2,30.2,30.2,500.0,29.8629,29.8629,29.8629,29.8629,500.0
2007-11-16 09:40:00,30.2,30.2,30.2,30.2,100.0,29.8629,29.8629,29.8629,29.8629,100.0
2007-11-16 09:50:00,30.2,30.2,30.2,30.2,0.0,29.8629,29.8629,29.8629,29.8629,0.0
2007-11-16 10:00:00,30.19,30.19,30.0,30.19,3500.0,29.853,29.853,29.6651,29.853,3500.0
2007-11-16 10:10:00,30.02,30.2,30.02,30.19,400.0,29.6849,29.8629,29.6849,29.853,400.0
2007-11-16 10:20:00,30.18,30.19,30.18,30.19,200.0,29.8431,29.853,29.8431,29.853,200.0
2007-11-16 10:30:00,30.18,30.18,30.15,30.15,500.0,29.8431,29.8431,29.8134,29.8134,500.0
2007-11-16 10:40:00,30.17,30.18,30.17,30.18,500.0,29.8332,29.8431,29.8332,29.8431,500.0
2007-11-16 10:50:00,30.17,30.18,30.1,30.18,600.0,29.8332,29.8431,29.764,29.8431,600.0
2007-11-16 11:00:00,30.18,30.18,30.18,30.18,400.0,29.8431,29.8431,29.8431,29.8431,400.0
2007-11-16 11:10:00,30.18,30.2,30.18,30.2,600.0,29.8431,29.8629,29.8431,29.8629,600.0
2007-11-16 11:20:00,30.09,30.09,30.09,30.09,100.0,29.7541,29.7541,29.7541,29.7541,100.0
2007-11-16 11:30:00,30.11,30.11,30.11,30.11,100.0,29.7739,29.7739,29.7739,29.7739,100.0
2007-11-16 11:40:00,30.1,30.13,30.1,30.13,400.0,29.764,29.7937,29.764,29.7937,400.0
2007-11-16 11:50:00,30.13,30.13,30.13,30.13,0.0,29.7937,29.7937,29.7937,29.7937,0.0
2007-11-16 12:00:00,30.19,30.19,30.19,30.19,200.0,29.853,29.853,29.853,29.853,200.0
2007-11-16 12:10:00,30.11,30.18,30.11,30.18,200.0,29.7739,29.8431,29.7739,29.8431,200.0
2007-11-16 12:20:00,30.18,30.18,30.18,30.18,0.0,29.8431,29.8431,29.8431,29.8431,0.0
2007-11-16 12:30:00,30.19,30.25,30.19,30.2,11200.0,29.853,29.9123,29.853,29.8629,11200.0
2007-11-16 12:40:00,30.2,30.25,30.1,30.1,4900.0,29.8629,29.9123,29.764,29.764,4900.0
2007-11-16 12:50:00,30.25,30.25,30.1,30.25,800.0,29.9123,29.9123,29.764,29.9123,800.0
2007-11-16 13:00:00,30.24,30.25,30.11,30.25,1000.0,29.9024,29.9123,29.7739,29.9123,1000.0
2007-11-16 13:10:00,30.25,30.25,30.25,30.25,600.0,29.9123,29.9123,29.9123,29.9123,600.0
2007-11-16 13:20:00,30.25,30.45,30.25,30.45,1200.0,29.9123,30.1101,29.9123,30.1101,1200.0
2007-11-16 13:30:00,30.34,30.45,30.34,30.44,1200.0,30.0013,30.1101,30.0013,30.1002,1200.0
2007-11-16 13:40:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 13:50:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 14:00:00,30.44,30.44,30.44,30.44,0.0,30.1002,30.1002,30.1002,30.1002,0.0
2007-11-16 14:10:00,30.44,30.44,30.32,30.32,500.0,30.1002,30.1002,29.9815,29.9815,500.0
2007-11-16 14:20:00,30.42,30.42,30.32,30.32,200.0,30.0804,30.0804,29.9815,29.9815,200.0
2007-11-16 14:30:00,30.32,30.42,30.3,30.42,20400.0,29.9815,30.0804,29.9618,30.0804,20400.0
2007-11-16 14:40:00,30.43,30.43,30.25,30.25,1000.0,30.0903,30.0903,29.9123,29.9123,1000.0
2007-11-16 14:50:00,30.4,30.4,30.4,30.4,200.0,30.0606,30.0606,30.0606,30.0606,200.0
2007-11-16 15:00:00,30.38,30.38,30.25,30.25,1500.0,30.0409,30.0409,29.9123,29.9123,1500.0
2007-11-16 15:10:00,30.35,30.37,30.32,30.32,1500.0,30.0112,30.031,29.9815,29.9815,1500.0
2007-11-16 15:20:00,30.32,30.32,30.32,30.32,0.0,29.9815,29.9815,29.9815,29.9815,0.0
2007-11-16 15:30:00,30.35,30.35,30.27,30.27,10200.0,30.0112,30.0112,29.9321,29.9321,10200.0
2007-11-16 15:40:00,30.28,30.6,30.27,30.53,4700.0,29.942,30.2584,29.9321,30.1892,4700.0
2007-11-16 15:50:00,30.55,30.7,30.51,30.7,6800.0,30.209,30.3573,30.1694,30.3573,6800.0
2007-11-19 09:30:00,30.05,30.68,30.05,30.68,900.0,29.7145,30.3375,29.7145,30.3375,900.0
2007-11-19 09:40:00,30.69,30.69,30.2,30.2,800.0,30.3474,30.3474,29.8629,29.8629,800.0
2007-11-19 09:50:00,30.2,30.2,30.2,30.2,300.0,29.8629,29.8629,29.8629,29.8629,300.0
2007-11-19 10:00:00,30.31,30.32,30.31,30.32,400.0,29.9716,29.9815,29.9716,29.9815,400.0
2007-11-19 10:10:00,30.31,30.32,30.31,30.31,4100.0,29.9716,29.9815,29.9716,29.9716,4100.0
2007-11-19 10:20:00,30.25,30.33,30.2,30.33,14000.0,29.9123,29.9914,29.8629,29.9914,14000.0
2007-11-19 10:30:00,30.3,30.33,30.2,30.3,16200.0,29.9618,29.9914,29.8629,29.9618,16200.0
2007-11-19 10:40:00,30.33,30.35,30.2,30.25,13600.0,29.9914,30.0112,29.8629,29.9123,13600.0
2007-11-19 10:50:00,30.2,30.21,30.0,30.17,25900.0,29.8629,29.8728,29.6651,29.8332,25900.0
2007-11-19 11:00:00,30.13,30.15,30.13,30.15,2300.0,29.7937,29.8134,29.7937,29.8134,2300.0
2007-11-19 11:10:00,30.02,30.15,30.0,30.15,1700.0,29.6849,29.8134,29.6651,29.8134,1700.0
2007-11-19 11:20:00,30.0,30.0,29.96,30.0,8400.0,29.6651,29.6651,29.6256,29.6651,8400.0
2007-11-19 11:30:00,30.0,30.01,29.95,29.95,5900.0,29.6651,29.675,29.6157,29.6157,5900.0
2007-11-19 11:40:00,29.95,30.0,29.95,30.0,7600.0,29.6157,29.6651,29.6157,29.6651,7600.0
2007-11-19 11:50:00,29.82,29.82,29.52,29.53,1000.0,29.4871,29.4871,29.1905,29.2004,1000.0
2007-11-19 12:00:00,29.46,29.46,29.46,29.46,100.0,29.1311,29.1311,29.1311,29.1311,100.0
2007-11-19 12:10:00,29.4,29.47,28.75,28.97,13800.0,29.0718,29.141,28.4291,28.6466,13800.0
2007-11-19 12:20:00,29.23,29.25,29.08,29.08,600.0,28.9037,28.9235,28.7554,28.7554,600.0
2007-11-19 12:30:00,29.08,29.2,29.0,29.18,7400.0,28.7554,28.874,28.6763,28.8543,7400.0
2007-11-19 12:40:00,29.22,29.25,29.15,29.21,2800.0,28.8938,28.9235,28.8246,28.8839,2800.0
2007-11-19 12:50:00,29.25,29.25,29.1,29.18,7300.0,28.9235,28.9235,28.7752,28.8543,7300.0
2007-11-19 13:00:00,29.2,29.25,29.2,29.25,2200.0,28.874,28.9235,28.874,28.9235,2200.0
2007-11-19 13:10:00,29.25,29.25,29.1,29.2,3000.0,28.9235,28.9235,28.7752,28.874,3000.0
2007-11-19 13:20:00,29.2,29.46,29.15,29.28,1100.0,28.874,29.1311,28.8246,28.9531,1100.0
2007-11-19 13:30:00,29.3,29.3,29.15,29.3,10000.0,28.9729,28.9729,28.8246,28.9729,10000.0
2007-11-19 13:40:00,29.29,29.29,29.15,29.15,5600.0,28.963,28.963,28.8246,28.8246,5600.0
2007-11-19 13:50:00,29.16,29.24,29.16,29.16,500.0,28.8345,28.9136,28.8345,28.8345,500.0
2007-11-19 14:00:00,29.16,29.24,29.15,29.24,12300.0,28.8345,28.9136,28.8246,28.9136,12300.0
2007-11-19 14:10:00,29.24,29.29,29.24,29.29,3200.0,28.9136,28.963,28.9136,28.963,3200.0
2007-11-19 14:20:00,29.25,29.25,29.2,29.25,2700.0,28.9235,28.9235,28.874,28.9235,2700.0
2007-11-19 14:30:00,29.24,29.24,29.21,29.24,2600.0,28.9136,28.9136,28.8839,28.9136,2600.0
2007-11-19 14:40:00,29.24,29.25,29.16,29.18,3300.0,28.9136,28.9235,28.8345,28.8543,3300.0
2007-11-19 14:50:00,29.18,29.23,29.18,29.2,5500.0,28.8543,28.9037,28.8543,28.874,5500.0
2007-11-19 15:00:00,29.2,29.2,29.15,29.17,2800.0,28.874,28.874,28.8246,28.8444,2800.0
2007-11-19 15:10:00,29.17,29.2,29.17,29.2,4800.0,28.8444,28.874,28.8444,28.874,4800.0
2007-11-19 15:20:00,29.2,29.2,29.2,29.2,500.0,28.874,28.874,28.874,28.874,500.0
2007-11-19 15:30:00,29.19,29.2,29.15,29.18,10100.0,28.8641,28.874,28.8246,28.8543,10100.0
2007-11-19 15:40:00,29.19,29.2,29.15,29.2,18800.0,28.8641,28.874,28.8246,28.874,18800.0
2007-11-19 15:50:00,29.2,29.2,29.1,29.19,10800.0,28.874,28.874,28.7752,28.8641,10800.0
2007-11-20 09:30:00,29.71,29.71,29.71,29.71,1500.0,29.3783,29.3783,29.3783,29.3783,1500.0
2007-11-20 09:40:00,29.62,29.63,29.6,29.6,900.0,29.2893,29.2992,29.2696,29.2696,900.0
2007-11-20 09:50:00,29.44,29.46,29.44,29.46,300.0,29.1114,29.1311,29.1114,29.1311,300.0
2007-11-20 10:00:00,29.43,29.72,29.43,29.65,8200.0,29.1015,29.3882,29.1015,29.319,8200.0
2007-11-20 10:10:00,29.68,29.7,29.68,29.7,1100.0,29.3487,29.3685,29.3487,29.3685,1100.0
2007-11-20 10:20:00,29.54,29.7,29.49,29.7,10000.0,29.2102,29.3685,29.1608,29.3685,10000.0
2007-11-20 10:30:00,29.7,29.7,29.55,29.55,2600.0,29.3685,29.3685,29.2201,29.2201,2600.0
2007-11-20 10:40:00,29.56,29.65,29.55,29.65,1200.0,29.23,29.319,29.2201,29.319,1200.0
2007-11-20 10:50:00,29.64,29.65,29.57,29.57,2500.0,29.3091,29.319,29.2399,29.2399,2500.0
2007-11-20 11:00:00,29.64,29.67,29.62,29.65,3700.0,29.3091,29.3388,29.2893,29.319,3700.0
2007-11-20 11:10:00,29.65,29.65,29.63,29.63,700.0,29.319,29.319,29.2992,29.2992,700.0
2007-11-20 11:20:00,29.6,29.6,29.6,29.6,400.0,29.2696,29.2696,29.2696,29.2696,400.0
2007-11-20 11:30:00,29.55,29.55,29.55,29.55,200.0,29.2201,29.2201,29.2201,29.2201,200.0
2007-11-20 11:40:00,29.5,29.5,29.42,29.42,2200.0,29.1707,29.1707,29.0916,29.0916,2200.0
2007-11-20 11:50:00,29.5,29.5,29.5,29.5,14700.0,29.1707,29.1707,29.1707,29.1707,14700.0
2007-11-20 12:00:00,29.41,29.41,29.33,29.33,100100.0,29.0817,29.0817,29.0026,29.0026,100100.0
2007-11-20 12:10:00,29.34,29.38,29.18,29.18,2200.0,29.0125,29.052,28.8543,28.8543,2200.0
2007-11-20 12:20:00,29.18,29.18,29.18,29.18,0.0,28.8543,28.8543,28.8543,28.8543,0.0
2007-11-20 12:30:00,29.13,29.22,28.27,28.32,8300.0,28.8048,28.8938,27.9544,28.0039,8300.0
2007-11-20 12:40:00,28.38,28.4,28.3,28.3,3200.0,28.0632,28.083,27.9841,27.9841,3200.0
2007-11-20 12:50:00,28.31,28.35,28.3,28.3,7700.0,27.994,28.0335,27.9841,27.9841,7700.0
2007-11-20 13:00:00,28.3,28.3,27.51,27.65,15600.0,27.9841,27.9841,27.2029,27.3413,15600.0
2007-11-20 13:10:00,27.56,27.56,26.88,26.88,15800.0,27.2523,27.2523,26.5799,26.5799,15800.0
2007-11-20 13:20:00,26.84,26.96,26.61,26.79,12000.0,26.5404,26.659,26.3129,26.4909,12000.0
2007-11-20 13:30:00,26.77,26.96,26.61,26.96,8700.0,26.4712,26.659,26.3129,26.659,8700.0
2007-11-20 13:40:00,26.96,27.06,26.9,26.99,5900.0,26.659,26.7579,26.5997,26.6887,5900.0
2007-11-20 13:50:00,27.0,27.21,26.91,27.0,26400.0,26.6986,26.9062,26.6096,26.6986,26400.0
2007-11-20 14:00:00,27.0,27.1,27.0,27.1,6500.0,26.6986,26.7975,26.6986,26.7975,6500.0
2007-11-20 14:10:00,27.1,27.15,26.61,26.68,71400.0,26.7975,26.8469,26.3129,26.3822,71400.0
2007-11-20 14:20:00,26.59,27.0,26.59,26.8,20700.0,26.2932,26.6986,26.2932,26.5008,20700.0
2007-11-20 14:30:00,26.8,26.9,26.76,26.88,21100.0,26.5008,26.5997,26.4613,26.5799,21100.0
2007-11-20 14:40:00,26.78,26.8,25.96,25.96,24900.0,26.481,26.5008,25.6702,25.6702,24900.0
2007-11-20 14:50:00,25.96,26.07,25.63,25.63,15800.0,25.6702,25.779,25.3439,25.3439,15800.0
2007-11-20 15:00:00,25.59,25.59,25.26,25.35,39700.0,25.3043,25.3043,24.978,25.067,39700.0
2007-11-20 15:10:00,25.4,25.6,25.39,25.47,5400.0,25.1165,25.3142,25.1066,25.1857,5400.0
2007-11-20 15:20:00,25.47,26.05,25.47,26.05,32900.0,25.1857,25.7592,25.1857,25.7592,32900.0
2007-11-20 15:30:00,26.01,26.25,25.99,26.22,42200.0,25.7196,25.957,25.6999,25.9273,42200.0
2007-11-20 15:40:00,26.22,26.37,26.0,26.31,101000.0,25.9273,26.0756,25.7098,26.0163,101000.0
2007-11-20 15:50:00,26.3,27.0,26.3,27.0,97700.0,26.0064,26.6986,26.0064,26.6986,97700.0
2007-11-21 09:30:00,26.33,26.41,26.25,26.35,2700.0,26.0361,26.1152,25.957,26.0558,2700.0
2007-11-21 09:40:00,26.35,26.35,25.75,25.96,102500.0,26.0558,26.0558,25.4625,25.6702,102500.0
2007-11-21 09:50:00,25.76,26.0,25.75,25.85,16200.0,25.4724,25.7098,25.4625,25.5614,16200.0
2007-11-21 10:00:00,25.98,25.98,25.68,25.94,27000.0,25.69,25.69,25.3933,25.6504,27000.0
2007-11-21 10:10:00,25.79,25.98,25.67,25.81,8600.0,25.5021,25.69,25.3834,25.5219,8600.0
2007-11-21 10:20:00,25.67,25.81,25.4,25.41,37600.0,25.3834,25.5219,25.1165,25.1263,37600.0
2007-11-21 10:30:00,25.4,25.4,25.25,25.34,5000.0,25.1165,25.1165,24.9681,25.0571,5000.0
2007-11-21 10:40:00,25.17,25.21,25.05,25.05,5500.0,24.889,24.9286,24.7704,24.7704,5500.0
2007-11-21 10:50:00,25.05,25.08,24.67,24.72,16700.0,24.7704,24.8,24.3946,24.444,16700.0
2007-11-21 11:00:00,24.89,24.89,24.25,24.33,12500.0,24.6121,24.6121,23.9793,24.0584,12500.0
2007-11-21 11:10:00,24.32,24.49,24.15,24.29,29800.0,24.0485,24.2166,23.8804,24.0188,29800.0
2007-11-21 11:20:00,24.34,24.35,23.58,23.68,32000.0,24.0683,24.0782,23.3168,23.4157,32000.0
2007-11-21 11:30:00,23.66,23.78,23.46,23.73,26600.0,23.3959,23.5145,23.1981,23.4651,26600.0
2007-11-21 11:40:00,23.76,24.0,23.75,23.75,19700.0,23.4948,23.7321,23.4849,23.4849,19700.0
2007-11-21 11:50:00,23.75,23.87,23.62,23.85,15000.0,23.4849,23.6035,23.3563,23.5838,15000.0
2007-11-21 12:00:00,23.86,23.95,23.86,23.9,8100.0,23.5936,23.6826,23.5936,23.6332,8100.0
2007-11-21 12:10:00,23.91,23.91,23.8,23.83,19500.0,23.6431,23.6431,23.5343,23.564,19500.0
2007-11-21 12:20:00,23.81,24.0,23.8,23.8,15800.0,23.5442,23.7321,23.5343,23.5343,15800.0
2007-11-21 12:30:00,23.8,23.84,23.26,23.53,36000.0,23.5343,23.5739,23.0003,23.2673,36000.0
2007-11-21 12:40:00,23.53,23.98,23.45,23.78,17100.0,23.2673,23.7123,23.1882,23.5145,17100.0
2007-11-21 12:50:00,23.8,24.25,23.79,24.22,14500.0,23.5343,23.9793,23.5244,23.9496,14500.0
2007-11-21 13:00:00,24.23,24.35,24.1,24.24,13800.0,23.9595,24.0782,23.831,23.9694,13800.0
2007-11-21 13:10:00,24.3,24.3,24.0,24.1,19600.0,24.0287,24.0287,23.7321,23.831,19600.0
2007-11-21 13:20:00,24.1,24.2,24.1,24.18,12200.0,23.831,23.9299,23.831,23.9101,12200.0
2007-11-21 13:30:00,24.17,24.2,24.15,24.15,7400.0,23.9002,23.9299,23.8804,23.8804,7400.0
2007-11-21 13:40:00,24.2,24.23,24.15,24.2,14000.0,23.9299,23.9595,23.8804,23.9299,14000.0
2007-11-21 13:50:00,24.2,24.22,24.15,24.17,5400.0,23.9299,23.9496,23.8804,23.9002,5400.0
2007-11-21 14:00:00,24.15,24.3,24.15,24.3,10700.0,23.8804,24.0287,23.8804,24.0287,10700.0
2007-11-21 14:10:00,24.3,24.52,24.23,24.52,24000.0,24.0287,24.2463,23.9595,24.2463,24000.0
2007-11-21 14:20:00,24.61,24.65,24.5,24.54,9900.0,24.3353,24.3748,24.2265,24.2661,9900.0
2007-11-21 14:30:00,24.54,24.58,24.25,24.4,13700.0,24.2661,24.3056,23.9793,24.1276,13700.0
2007-11-21 14:40:00,24.35,24.48,24.26,24.37,9400.0,24.0782,24.2067,23.9892,24.098,9400.0
2007-11-21 14:50:00,24.33,24.38,24.25,24.38,9200.0,24.0584,24.1078,23.9793,24.1078,9200.0
2007-11-21 15:00:00,24.39,25.37,24.38,25.37,29600.0,24.1177,25.0868,24.1078,25.0868,29600.0
2007-11-21 15:10:00,25.26,25.55,25.0,25.28,15800.0,24.978,25.2648,24.7209,24.9978,15800.0
2007-11-21 15:20:00,25.31,25.31,25.01,25.25,48800.0,25.0275,25.0275,24.7308,24.9681,48800.0
2007-11-21 15:30:00,25.25,25.29,25.0,25.0,4000.0,24.9681,25.0077,24.7209,24.7209,4000.0
2007-11-21 15:40:00,25.02,25.05,24.78,24.81,17500.0,24.7407,24.7704,24.5034,24.533,17500.0
2007-11-21 15:50:00,24.78,24.78,24.29,24.38,22100.0,24.5034,24.5034,24.0188,24.1078,22100.0
2007-11-23 09:30:00,23.74,24.09,23.74,24.02,6700.0,23.475,23.8211,23.475,23.7519,6700.0
2007-11-23 09:40:00,24.05,24.24,24.02,24.02,13600.0,23.7815,23.9694,23.7519,23.7519,13600.0
2007-11-23 09:50:00,24.02,24.1,23.5,23.52,4000.0,23.7519,23.831,23.2377,23.2574,4000.0
2007-11-23 10:00:00,23.3,23.32,22.88,22.88,3400.0,23.0399,23.0597,22.6246,22.6246,3400.0
2007-11-23 10:10:00,22.85,23.22,22.85,23.22,3700.0,22.5949,22.9608,22.5949,22.9608,3700.0
2007-11-23 10:20:00,23.28,24.0,23.28,23.5,15000.0,23.0201,23.7321,23.0201,23.2377,15000.0
2007-11-23 10:30:00,23.52,23.85,23.51,23.63,2900.0,23.2574,23.5838,23.2476,23.3662,2900.0
2007-11-23 10:40:00,23.8,23.8,23.51,23.51,1100.0,23.5343,23.5343,23.2476,23.2476,1100.0
2007-11-23 10:50:00,23.56,23.66,23.55,23.66,1100.0,23.297,23.3959,23.2871,23.3959,1100.0
2007-11-23 11:00:00,23.69,23.76,23.69,23.76,200.0,23.4255,23.4948,23.4255,23.4948,200.0
2007-11-23 11:10:00,23.77,23.83,23.77,23.82,400.0,23.5047,23.564,23.5047,23.5541,400.0
2007-11-23 11:20:00,23.64,23.8,23.64,23.65,600.0,23.3761,23.5343,23.3761,23.386,600.0
2007-11-23 11:30:00,23.79,23.8,23.66,23.66,800.0,23.5244,23.5343,23.3959,23.3959,800.0
2007-11-23 11:40:00,23.66,23.73,23.66,23.72,400.0,23.3959,23.4651,23.3959,23.4552,400.0
2007-11-23 11:50:00,23.73,23.75,23.73,23.75,400.0,23.4651,23.4849,23.4651,23.4849,400.0
2007-11-23 12:00:00,23.74,23.74,23.67,23.67,400.0,23.475,23.475,23.4058,23.4058,400.0
2007-11-23 12:10:00,23.65,23.65,23.64,23.64,200.0,23.386,23.386,23.3761,23.3761,200.0
2007-11-23 12:20:00,23.7,23.76,23.66,23.76,6300.0,23.4354,23.4948,23.3959,23.4948,6300.0
2007-11-23 12:30:00,23.65,23.76,23.65,23.66,2700.0,23.386,23.4948,23.386,23.3959,2700.0
2007-11-23 12:40:00,23.75,24.0,23.75,23.85,13800.0,23.4849,23.7321,23.4849,23.5838,13800.0
2007-11-23 12:50:00,23.85,24.17,23.85,24.17,20200.0,23.5838,23.9002,23.5838,23.9002,20200.0
2007-11-26 09:30:00,24.77,24.77,24.0,24.35,2100.0,24.4935,24.4935,23.7321,24.0782,2100.0
2007-11-26 09:40:00,24.54,24.7,24.3,24.58,4400.0,24.2661,24.4243,24.0287,24.3056,4400.0
2007-11-26 09:50:00,24.66,24.7,24.58,24.6,4600.0,24.3847,24.4243,24.3056,24.3254,4600.0
2007-11-26 10:00:00,24.7,24.7,24.6,24.68,2500.0,24.4243,24.4243,24.3254,24.4045,2500.0
2007-11-26 10:10:00,24.69,24.7,24.61,24.7,2400.0,24.4144,24.4243,24.3353,24.4243,2400.0
2007-11-26 10:20:00,24.64,24.96,24.64,24.94,1800.0,24.3649,24.6814,24.3649,24.6616,1800.0
2007-11-26 10:30:00,24.99,25.3,24.98,25.3,4900.0,24.711,25.0176,24.7011,25.0176,4900.0
2007-11-26 10:40:00,25.16,25.33,25.01,25.31,1700.0,24.8791,25.0472,24.7308,25.0275,1700.0
2007-11-26 10:50:00,25.12,25.16,24.94,25.12,1500.0,24.8396,24.8791,24.6616,24.8396,1500.0
2007-11-26 11:00:00,25.12,25.14,25.01,25.13,1900.0,24.8396,24.8594,24.7308,24.8495,1900.0
2007-11-26 11:10:00,25.12,25.23,25.1,25.22,6700.0,24.8396,24.9484,24.8198,24.9385,6700.0
2007-11-26 11:20:00,25.09,25.11,24.8,24.88,9200.0,24.8099,24.8297,24.5232,24.6023,9200.0
2007-11-26 11:30:00,24.8,24.89,24.8,24.85,1000.0,24.5232,24.6121,24.5232,24.5726,1000.0
2007-11-26 11:40:00,24.96,24.97,24.81,24.81,400.0,24.6814,24.6913,24.533,24.533,400.0
2007-11-26 11:50:00,24.94,24.95,24.94,24.95,200.0,24.6616,24.6715,24.6616,24.6715,200.0
2007-11-26 12:00:00,25.0,25.04,24.81,24.84,5100.0,24.7209,24.7605,24.533,24.5627,5100.0
2007-11-26 12:10:00,24.93,25.0,24.93,25.0,800.0,24.6517,24.7209,24.6517,24.7209,800.0
2007-11-26 12:20:00,24.99,25.0,24.9,24.9,2200.0,24.711,24.7209,24.622,24.622,2200.0
2007-11-26 12:30:00,24.98,25.1,24.95,24.95,8700.0,24.7011,24.8198,24.6715,24.6715,8700.0
2007-11-26 12:40:00,24.98,25.06,24.98,25.05,1000.0,24.7011,24.7803,24.7011,24.7704,1000.0
2007-11-26 12:50:00,25.02,25.02,24.9,24.94,7200.0,24.7407,24.7407,24.622,24.6616,7200.0
2007-11-26 13:00:00,24.97,25.0,24.9,24.9,12600.0,24.6913,24.7209,24.622,24.622,12600.0
2007-11-26 13:10:00,24.91,24.95,24.91,24.95,4500.0,24.6319,24.6715,24.6319,24.6715,4500.0
2007-11-26 13:20:00,24.95,25.05,24.91,25.05,9000.0,24.6715,24.7704,24.6319,24.7704,9000.0
2007-11-26 13:30:00,25.01,25.11,25.01,25.11,1100.0,24.7308,24.8297,24.7308,24.8297,1100.0
2007-11-26 13:40:00,25.1,25.11,25.05,25.06,4100.0,24.8198,24.8297,24.7704,24.7803,4100.0
2007-11-26 13:50:00,25.08,25.08,25.02,25.02,2500.0,24.8,24.8,24.7407,24.7407,2500.0
2007-11-26 14:00:00,25.0,25.02,24.8,24.95,8200.0,24.7209,24.7407,24.5232,24.6715,8200.0
2007-11-26 14:10:00,24.95,24.95,24.88,24.92,4600.0,24.6715,24.6715,24.6023,24.6418,4600.0
2007-11-26 14:20:00,24.9,24.97,24.9,24.95,4100.0,24.622,24.6913,24.622,24.6715,4100.0
2007-11-26 14:30:00,24.96,25.0,24.9,24.9,16400.0,24.6814,24.7209,24.622,24.622,16400.0
2007-11-26 14:40:00,24.94,24.98,24.87,24.98,6300.0,24.6616,24.7011,24.5924,24.7011,6300.0
2007-11-26 14:50:00,24.95,24.97,24.93,24.94,10500.0,24.6715,24.6913,24.6517,24.6616,10500.0
2007-11-26 15:00:00,24.93,24.96,24.89,24.95,7900.0,24.6517,24.6814,24.6121,24.6715,7900.0
2007-11-26 15:10:00,24.94,24.95,24.88,24.92,3400.0,24.6616,24.6715,24.6023,24.6418,3400.0
2007-11-26 15:20:00,24.92,24.92,24.61,24.67,23100.0,24.6418,24.6418,24.3353,24.3946,23100.0
2007-11-26 15:30:00,24.66,24.66,24.4,24.48,17500.0,24.3847,24.3847,24.1276,24.2067,17500.0
2007-11-26 15:40:00,24.49,24.53,24.43,24.53,6700.0,24.2166,24.2562,24.1573,24.2562,6700.0
2007-11-26 15:50:00,24.48,24.51,24.0,24.2,19000.0,24.2067,24.2364,23.7321,23.9299,19000.0
2007-11-27 09:30:00,24.44,24.53,24.44,24.53,700.0,24.1672,24.2562,24.1672,24.2562,700.0
2007-11-27 09:40:00,24.56,24.69,24.56,24.69,400.0,24.2858,24.4144,24.2858,24.4144,400.0
2007-11-27 09:50:00,24.75,25.0,24.32,24.41,12900.0,24.4737,24.7209,24.0485,24.1375,12900.0
2007-11-27 10:00:00,24.55,24.55,24.54,24.54,200.0,24.2759,24.2759,24.2661,24.2661,200.0
2007-11-27 10:10:00,24.43,24.83,24.43,24.83,11300.0,24.1573,24.5528,24.1573,24.5528,11300.0
2007-11-27 10:20:00,24.83,24.83,24.83,24.83,0.0,24.5528,24.5528,24.5528,24.5528,0.0
2007-11-27 10:30:00,24.72,24.72,24.5,24.56,13100.0,24.444,24.444,24.2265,24.2858,13100.0
2007-11-27 10:40:00,24.53,24.59,24.53,24.53,800.0,24.2562,24.3155,24.2562,24.2562,800.0
2007-11-27 10:50:00,24.52,24.77,24.52,24.74,7100.0,24.2463,24.4935,24.2463,24.4638,7100.0
2007-11-27 11:00:00,24.74,24.75,24.72,24.72,800.0,24.4638,24.4737,24.444,24.444,800.0
2007-11-27 11:10:00,24.6,24.91,24.54,24.72,10200.0,24.3254,24.6319,24.2661,24.444,10200.0
2007-11-27 11:20:00,24.59,24.78,24.39,24.41,23200.0,24.3155,24.5034,24.1177,24.1375,23200.0
2007-11-27 11:30:00,24.44,24.44,24.4,24.4,500.0,24.1672,24.1672,24.1276,24.1276,500.0
2007-11-27 11:40:00,24.4,24.44,24.4,24.41,1400.0,24.1276,24.1672,24.1276,24.1375,1400.0
2007-11-27 11:50:00,24.45,24.45,24.36,24.39,18400.0,24.1771,24.1771,24.0881,24.1177,18400.0
2007-11-27 12:00:00,24.39,24.39,24.39,24.39,0.0,24.1177,24.1177,24.1177,24.1177,0.0
2007-11-27 12:10:00,24.34,24.47,24.34,24.43,1000.0,24.0683,24.1968,24.0683,24.1573,1000.0
2007-11-27 12:20:00,24.43,24.43,24.43,24.43,0.0,24.1573,24.1573,24.1573,24.1573,0.0
2007-11-27 12:30:00,24.36,24.5,24.36,24.49,1500.0,24.0881,24.2265,24.0881,24.2166,1500.0
2007-11-27 12:40:00,24.5,24.5,24.24,24.25,13500.0,24.2265,24.2265,23.9694,23.9793,13500.0
2007-11-27 12:50:00,24.24,24.25,24.2,24.21,15600.0,23.9694,23.9793,23.9299,23.9397,15600.0
2007-11-27 13:00:00,24.19,24.21,24.16,24.2,5500.0,23.92,23.9397,23.8903,23.9299,5500.0
2007-11-27 13:10:00,24.22,24.29,24.15,24.25,1600.0,23.9496,24.0188,23.8804,23.9793,1600.0
2007-11-27 13:20:00,24.18,24.18,24.17,24.17,300.0,23.9101,23.9101,23.9002,23.9002,300.0
2007-11-27 13:30:00,24.12,24.12,24.11,24.11,200.0,23.8507,23.8507,23.8409,23.8409,200.0
2007-11-27 13:40:00,24.12,24.18,24.07,24.15,2600.0,23.8507,23.9101,23.8013,23.8804,2600.0
2007-11-27 13:50:00,24.15,24.21,24.15,24.19,7000.0,23.8804,23.9397,23.8804,23.92,7000.0
2007-11-27 14:00:00,24.21,24.24,24.1,24.1,9500.0,23.9397,23.9694,23.831,23.831,9500.0
2007-11-27 14:10:00,24.1,24.23,24.1,24.16,2600.0,23.831,23.9595,23.831,23.8903,2600.0
2007-11-27 14:20:00,24.24,24.34,24.0,24.0,1500.0,23.9694,24.0683,23.7321,23.7321,1500.0
2007-11-27 14:30:00,24.0,24.05,24.0,24.05,2700.0,23.7321,23.7815,23.7321,23.7815,2700.0
2007-11-27 14:40:00,24.0,24.1,24.0,24.1,1100.0,23.7321,23.831,23.7321,23.831,1100.0
2007-11-27 14:50:00,24.1,24.1,24.1,24.1,0.0,23.831,23.831,23.831,23.831,0.0
2007-11-27 15:00:00,24.06,24.06,24.06,24.06,100.0,23.7914,23.7914,23.7914,23.7914,100.0
2007-11-27 15:10:00,24.06,24.1,24.05,24.1,5500.0,23.7914,23.831,23.7815,23.831,5500.0
2007-11-27 15:20:00,24.1,24.18,24.1,24.1,2300.0,23.831,23.9101,23.831,23.831,2300.0
2007-11-27 15:30:00,24.1,24.13,24.0,24.0,7900.0,23.831,23.8606,23.7321,23.7321,7900.0
2007-11-27 15:40:00,24.0,24.13,24.0,24.13,5000.0,23.7321,23.8606,23.7321,23.8606,5000.0
2007-11-27 15:50:00,24.13,24.27,23.8,23.95,21100.0,23.8606,23.9991,23.5343,23.6826,21100.0
2007-11-28 09:30:00,24.47,24.71,24.3,24.6,2600.0,24.1968,24.4342,24.0287,24.3254,2600.0
2007-11-28 09:40:00,24.53,24.53,24.5,24.5,4400.0,24.2562,24.2562,24.2265,24.2265,4400.0
2007-11-28 09:50:00,24.5,24.5,24.2,24.3,12400.0,24.2265,24.2265,23.9299,24.0287,12400.0
2007-11-28 10:00:00,24.22,24.39,24.21,24.39,6000.0,23.9496,24.1177,23.9397,24.1177,6000.0
2007-11-28 10:10:00,24.36,24.44,24.36,24.44,4500.0,24.0881,24.1672,24.0881,24.1672,4500.0
2007-11-28 10:20:00,24.47,24.72,24.47,24.72,10800.0,24.1968,24.444,24.1968,24.444,10800.0
2007-11-28 10:30:00,24.78,24.95,24.78,24.95,2900.0,24.5034,24.6715,24.5034,24.6715,2900.0
2007-11-28 10:40:00,24.93,25.01,24.8,24.98,16500.0,24.6517,24.7308,24.5232,24.7011,16500.0
2007-11-28 10:50:00,24.98,24.98,24.97,24.97,400.0,24.7011,24.7011,24.6913,24.6913,400.0
2007-11-28 11:00:00,24.96,24.96,24.83,24.85,7800.0,24.6814,24.6814,24.5528,24.5726,7800.0
2007-11-28 11:10:00,24.84,24.84,24.74,24.75,2400.0,24.5627,24.5627,24.4638,24.4737,2400.0
2007-11-28 11:20:00,24.77,24.79,24.66,24.72,7300.0,24.4935,24.5133,24.3847,24.444,7300.0
2007-11-28 11:30:00,24.74,24.8,24.7,24.78,3100.0,24.4638,24.5232,24.4243,24.5034,3100.0
2007-11-28 11:40:00,24.79,24.85,24.79,24.81,7600.0,24.5133,24.5726,24.5133,24.533,7600.0
2007-11-28 11:50:00,24.79,24.84,24.77,24.84,6100.0,24.5133,24.5627,24.4935,24.5627,6100.0
2007-11-28 12:00:00,24.82,24.89,24.8,24.88,14100.0,24.5429,24.6121,24.5232,24.6023,14100.0
2007-11-28 12:10:00,24.89,25.06,24.86,25.03,10800.0,24.6121,24.7803,24.5825,24.7506,10800.0
2007-11-28 12:20:00,25.05,25.25,25.04,25.21,26200.0,24.7704,24.9681,24.7605,24.9286,26200.0
2007-11-28 12:30:00,25.16,25.2,25.03,25.06,2500.0,24.8791,24.9187,24.7506,24.7803,2500.0
2007-11-28 12:40:00,25.07,25.1,24.98,25.0,12300.0,24.7901,24.8198,24.7011,24.7209,12300.0
2007-11-28 12:50:00,24.97,24.97,24.77,24.81,3600.0,24.6913,24.6913,24.4935,24.533,3600.0
2007-11-28 13:00:00,24.76,24.77,24.7,24.72,1900.0,24.4836,24.4935,24.4243,24.444,1900.0
2007-11-28 13:10:00,24.72,24.87,24.65,24.87,5800.0,24.444,24.5924,24.3748,24.5924,5800.0
2007-11-28 13:20:00,24.87,24.99,24.75,24.83,5400.0,24.5924,24.711,24.4737,24.5528,5400.0
2007-11-28 13:30:00,24.82,24.84,24.81,24.83,1400.0,24.5429,24.5627,24.533,24.5528,1400.0
2007-11-28 13:40:00,24.83,25.0,24.82,24.93,9400.0,24.5528,24.7209,24.5429,24.6517,9400.0
2007-11-28 13:50:00,24.92,24.96,24.92,24.95,2700.0,24.6418,24.6814,24.6418,24.6715,2700.0
2007-11-28 14:00:00,24.93,24.93,24.9,24.92,1700.0,24.6517,24.6517,24.622,24.6418,1700.0
2007-11-28 14:10:00,24.91,24.97,24.9,24.97,10500.0,24.6319,24.6913,24.622,24.6913,10500.0
2007-11-28 14:20:00,24.92,25.03,24.92,25.02,7400.0,24.6418,24.7506,24.6418,24.7407,7400.0
2007-11-28 14:30:00,25.02,25.15,25.0,25.15,8100.0,24.7407,24.8692,24.7209,24.8692,8100.0
2007-11-28 14:40:00,25.15,25.23,25.1,25.12,66000.0,24.8692,24.9484,24.8198,24.8396,66000.0
2007-11-28 14:50:00,25.11,25.11,25.09,25.11,1600.0,24.8297,24.8297,24.8099,24.8297,1600.0
2007-11-28 15:00:00,25.1,25.31,25.1,25.31,6800.0,24.8198,25.0275,24.8198,25.0275,6800.0
2007-11-28 15:10:00,25.28,25.29,25.15,25.15,2800.0,24.9978,25.0077,24.8692,24.8692,2800.0
2007-11-28 15:20:00,25.11,25.11,24.75,24.75,45800.0,24.8297,24.8297,24.4737,24.4737,45800.0
2007-11-28 15:30:00,24.93,24.93,24.76,24.86,10900.0,24.6517,24.6517,24.4836,24.5825,10900.0
2007-11-28 15:40:00,24.85,24.86,24.79,24.8,41400.0,24.5726,24.5825,24.5133,24.5232,41400.0
2007-11-28 15:50:00,24.8,24.87,24.8,24.85,22000.0,24.5232,24.5924,24.5232,24.5726,22000.0
2007-11-29 09:30:00,24.49,24.95,24.49,24.85,14600.0,24.2166,24.6715,24.2166,24.5726,14600.0
2007-11-29 09:40:00,24.95,25.02,24.9,25.02,3300.0,24.6715,24.7407,24.622,24.7407,3300.0
2007-11-29 09:50:00,25.01,25.01,24.77,24.87,49300.0,24.7308,24.7308,24.4935,24.5924,49300.0
2007-11-29 10:00:00,24.84,24.87,24.84,24.87,2200.0,24.5627,24.5924,24.5627,24.5924,2200.0
2007-11-29 10:10:00,24.85,24.9,24.75,24.86,2500.0,24.5726,24.622,24.4737,24.5825,2500.0
2007-11-29 10:20:00,24.85,24.85,24.79,24.82,2600.0,24.5726,24.5726,24.5133,24.5429,2600.0
2007-11-29 10:30:00,24.82,24.9,24.79,24.9,3500.0,24.5429,24.622,24.5133,24.622,3500.0
2007-11-29 10:40:00,24.9,24.91,24.74,24.74,3400.0,24.622,24.6319,24.4638,24.4638,3400.0
2007-11-29 10:50:00,24.73,24.85,24.73,24.85,6500.0,24.4539,24.5726,24.4539,24.5726,6500.0
2007-11-29 11:00:00,24.85,24.87,24.8,24.84,27100.0,24.5726,24.5924,24.5232,24.5627,27100.0
2007-11-29 11:10:00,24.78,24.78,24.75,24.75,10900.0,24.5034,24.5034,24.4737,24.4737,10900.0
2007-11-29 11:20:00,24.75,24.9,24.75,24.75,2900.0,24.4737,24.622,24.4737,24.4737,2900.0
2007-11-29 11:30:00,24.76,24.88,24.75,24.75,5900.0,24.4836,24.6023,24.4737,24.4737,5900.0
2007-11-29 11:40:00,24.75,24.76,24.75,24.75,1700.0,24.4737,24.4836,24.4737,24.4737,1700.0
2007-11-29 11:50:00,24.75,24.77,24.75,24.75,2100.0,24.4737,24.4935,24.4737,24.4737,2100.0
2007-11-29 12:00:00,24.76,24.77,24.75,24.76,1400.0,24.4836,24.4935,24.4737,24.4836,1400.0
2007-11-29 12:10:00,24.76,24.79,24.69,24.69,5800.0,24.4836,24.5133,24.4144,24.4144,5800.0
2007-11-29 12:20:00,24.61,24.61,24.44,24.44,8800.0,24.3353,24.3353,24.1672,24.1672,8800.0
2007-11-29 12:30:00,24.45,24.47,24.28,24.28,13000.0,24.1771,24.1968,24.009,24.009,13000.0
2007-11-29 12:40:00,24.26,24.29,24.26,24.26,2000.0,23.9892,24.0188,23.9892,23.9892,2000.0
2007-11-29 12:50:00,24.24,24.24,24.21,24.21,4600.0,23.9694,23.9694,23.9397,23.9397,4600.0
2007-11-29 13:00:00,24.21,24.23,24.19,24.21,5400.0,23.9397,23.9595,23.92,23.9397,5400.0
2007-11-29 13:10:00,24.21,24.23,24.21,24.21,2900.0,23.9397,23.9595,23.9397,23.9397,2900.0
2007-11-29 13:20:00,24.22,24.25,24.2,24.2,3800.0,23.9496,23.9793,23.9299,23.9299,3800.0
2007-11-29 13:30:00,24.21,24.25,24.2,24.24,2700.0,23.9397,23.9793,23.9299,23.9694,2700.0
2007-11-29 13:40:00,24.23,24.24,24.22,24.22,2000.0,23.9595,23.9694,23.9496,23.9496,2000.0
2007-11-29 13:50:00,24.22,24.27,24.21,24.25,2700.0,23.9496,23.9991,23.9397,23.9793,2700.0
2007-11-29 14:00:00,24.27,24.28,24.25,24.25,1300.0,23.9991,24.009,23.9793,23.9793,1300.0
2007-11-29 14:10:00,24.25,24.56,24.25,24.5,6200.0,23.9793,24.2858,23.9793,24.2265,6200.0
2007-11-29 14:20:00,24.5,24.85,24.5,24.85,5600.0,24.2265,24.5726,24.2265,24.5726,5600.0
2007-11-29 14:30:00,24.75,24.93,24.66,24.76,3000.0,24.4737,24.6517,24.3847,24.4836,3000.0
2007-11-29 14:40:00,24.73,24.75,24.7,24.73,5900.0,24.4539,24.4737,24.4243,24.4539,5900.0
2007-11-29 14:50:00,24.73,24.76,24.72,24.75,1700.0,24.4539,24.4836,24.444,24.4737,1700.0
2007-11-29 15:00:00,24.75,24.87,24.75,24.87,2700.0,24.4737,24.5924,24.4737,24.5924,2700.0
2007-11-29 15:10:00,24.88,24.89,24.77,24.77,12400.0,24.6023,24.6121,24.4935,24.4935,12400.0
2007-11-29 15:20:00,24.77,24.9,24.77,24.8,3500.0,24.4935,24.622,24.4935,24.5232,3500.0
2007-11-29 15:30:00,24.8,24.8,24.76,24.76,6700.0,24.5232,24.5232,24.4836,24.4836,6700.0
2007-11-29 15:40:00,24.72,24.79,24.66,24.75,11400.0,24.444,24.5133,24.3847,24.4737,11400.0
2007-11-29 15:50:00,24.75,25.0,24.74,24.79,81300.0,24.4737,24.7209,24.4638,24.5133,81300.0
2007-11-30 09:30:00,25.0,25.05,24.97,25.0,2600.0,24.7209,24.7704,24.6913,24.7209,2600.0
2007-11-30 09:40:00,25.0,25.0,24.93,25.0,4800.0,24.7209,24.7209,24.6517,24.7209,4800.0
2007-11-30 09:50:00,24.98,25.0,24.76,24.94,1700.0,24.7011,24.7209,24.4836,24.6616,1700.0
2007-11-30 10:00:00,25.0,25.02,24.86,25.0,10500.0,24.7209,24.7407,24.5825,24.7209,10500.0
2007-11-30 10:10:00,25.01,25.04,25.0,25.01,6000.0,24.7308,24.7605,24.7209,24.7308,6000.0
2007-11-30 10:20:00,25.01,25.13,25.01,25.13,1800.0,24.7308,24.8495,24.7308,24.8495,1800.0
2007-11-30 10:30:00,25.13,25.35,25.13,25.35,12800.0,24.8495,25.067,24.8495,25.067,12800.0
2007-11-30 10:40:00,25.34,25.98,25.27,25.6,8300.0,25.0571,25.69,24.9879,25.3142,8300.0
2007-11-30 10:50:00,25.66,25.85,25.66,25.85,600.0,25.3736,25.5614,25.3736,25.5614,600.0
2007-11-30 11:00:00,25.84,26.0,25.7,25.7,4900.0,25.5515,25.7098,25.4131,25.4131,4900.0
2007-11-30 11:10:00,25.6,25.6,25.6,25.6,500.0,25.3142,25.3142,25.3142,25.3142,500.0
2007-11-30 11:20:00,25.5,25.5,25.0,25.02,16500.0,25.2153,25.2153,24.7209,24.7407,16500.0
2007-11-30 11:30:00,25.34,25.35,25.34,25.35,1600.0,25.0571,25.067,25.0571,25.067,1600.0
2007-11-30 11:40:00,25.35,25.35,25.33,25.35,2100.0,25.067,25.067,25.0472,25.067,2100.0
2007-11-30 11:50:00,25.35,25.35,25.25,25.25,900.0,25.067,25.067,24.9681,24.9681,900.0
2007-11-30 12:00:00,25.25,25.25,25.25,25.25,200.0,24.9681,24.9681,24.9681,24.9681,200.0
2007-11-30 12:10:00,25.25,25.25,25.25,25.25,500.0,24.9681,24.9681,24.9681,24.9681,500.0
2007-11-30 12:20:00,25.25,25.35,25.25,25.35,1300.0,24.9681,25.067,24.9681,25.067,1300.0
2007-11-30 12:30:00,25.35,25.35,25.29,25.35,1700.0,25.067,25.067,25.0077,25.067,1700.0
2007-11-30 12:40:00,25.35,25.55,25.35,25.55,6300.0,25.067,25.2648,25.067,25.2648,6300.0
2007-11-30 12:50:00,25.51,25.6,25.51,25.6,1500.0,25.2252,25.3142,25.2252,25.3142,1500.0
2007-11-30 13:00:00,25.55,25.6,25.55,25.6,4800.0,25.2648,25.3142,25.2648,25.3142,4800.0
2007-11-30 13:10:00,25.6,25.6,25.6,25.6,900.0,25.3142,25.3142,25.3142,25.3142,900.0
2007-11-30 13:20:00,25.6,25.84,25.4,25.83,6000.0,25.3142,25.5515,25.1165,25.5417,6000.0
2007-11-30 13:30:00,25.78,25.79,25.65,25.65,1900.0,25.4922,25.5021,25.3637,25.3637,1900.0
2007-11-30 13:40:00,25.75,26.0,25.65,25.65,9700.0,25.4625,25.7098,25.3637,25.3637,9700.0
2007-11-30 13:50:00,25.66,25.8,25.66,25.8,700.0,25.3736,25.512,25.3736,25.512,700.0
2007-11-30 14:00:00,25.8,25.8,25.55,25.55,5600.0,25.512,25.512,25.2648,25.2648,5600.0
2007-11-30 14:10:00,25.55,25.89,25.55,25.88,1400.0,25.2648,25.601,25.2648,25.5911,1400.0
2007-11-30 14:20:00,25.88,25.9,25.77,25.77,6300.0,25.5911,25.6109,25.4823,25.4823,6300.0
2007-11-30 14:30:00,25.77,25.9,25.55,25.6,6400.0,25.4823,25.6109,25.2648,25.3142,6400.0
2007-11-30 14:40:00,25.6,25.8,25.6,25.75,2500.0,25.3142,25.512,25.3142,25.4625,2500.0
2007-11-30 14:50:00,25.7,25.87,25.7,25.87,5100.0,25.4131,25.5812,25.4131,25.5812,5100.0
2007-11-30 15:00:00,25.83,25.89,25.81,25.89,2400.0,25.5417,25.601,25.5219,25.601,2400.0
2007-11-30 15:10:00,25.86,25.87,25.86,25.87,2100.0,25.5713,25.5812,25.5713,25.5812,2100.0
2007-11-30 15:20:00,25.94,25.99,25.85,25.85,6400.0,25.6504,25.6999,25.5614,25.5614,6400.0
2007-11-30 15:30:00,25.89,25.99,25.83,25.99,3500.0,25.601,25.6999,25.5417,25.6999,3500.0
2007-11-30 15:40:00,26.0,26.1,26.0,26.1,3100.0,25.7098,25.8086,25.7098,25.8086,3100.0
2007-11-30 15:50:00,26.0,26.23,25.0,25.5,29600.0,25.7098,25.9372,24.7209,25.2153,29600.0
2007-12-03 09:30:00,25.98,26.19,25.98,26.19,1900.0,25.69,25.8976,25.69,25.8976,1900.0
2007-12-03 09:40:00,26.17,26.2,26.04,26.2,25100.0,25.8779,25.9075,25.7493,25.9075,25100.0
2007-12-03 09:50:00,26.23,26.4,26.23,26.39,23600.0,25.9372,26.1053,25.9372,26.0954,23600.0
2007-12-03 10:00:00,26.41,26.5,26.31,26.35,13200.0,26.1152,26.2042,26.0163,26.0558,13200.0
2007-12-03 10:10:00,26.38,26.46,26.28,26.4,28000.0,26.0855,26.1646,25.9866,26.1053,28000.0
2007-12-03 10:20:00,26.39,26.4,26.39,26.4,600.0,26.0954,26.1053,26.0954,26.1053,600.0
2007-12-03 10:30:00,26.4,26.5,26.4,26.5,26900.0,26.1053,26.2042,26.1053,26.2042,26900.0
2007-12-03 10:40:00,26.5,26.75,26.5,26.75,3100.0,26.2042,26.4514,26.2042,26.4514,3100.0
2007-12-03 10:50:00,26.75,26.75,26.5,26.5,400.0,26.4514,26.4514,26.2042,26.2042,400.0
2007-12-03 11:00:00,26.67,26.67,26.67,26.67,100.0,26.3723,26.3723,26.3723,26.3723,100.0
2007-12-03 11:10:00,26.53,26.53,26.42,26.42,70100.0,26.2338,26.2338,26.1251,26.1251,70100.0
2007-12-03 11:20:00,26.42,26.42,26.42,26.42,0.0,26.1251,26.1251,26.1251,26.1251,0.0
2007-12-03 11:30:00,26.42,26.42,26.42,26.42,0.0,26.1251,26.1251,26.1251,26.1251,0.0
2007-12-03 11:40:00,26.46,26.47,26.26,26.26,1000.0,26.1646,26.1745,25.9669,25.9669,1000.0
2007-12-03 11:50:00,26.37,26.37,26.3,26.3,700.0,26.0756,26.0756,26.0064,26.0064,700.0
2007-12-03 12:00:00,26.26,26.26,25.87,25.9,9700.0,25.9669,25.9669,25.5812,25.6109,9700.0
2007-12-03 12:10:00,25.87,25.88,25.85,25.85,1500.0,25.5812,25.5911,25.5614,25.5614,1500.0
2007-12-03 12:20:00,25.86,25.89,25.86,25.89,300.0,25.5713,25.601,25.5713,25.601,300.0
2007-12-03 12:30:00,25.85,26.15,25.85,25.88,8500.0,25.5614,25.8581,25.5614,25.5911,8500.0
2007-12-03 12:40:00,25.84,25.89,25.83,25.89,2200.0,25.5515,25.601,25.5417,25.601,2200.0
2007-12-03 12:50:00,25.89,26.06,25.89,25.96,1700.0,25.601,25.7691,25.601,25.6702,1700.0
2007-12-03 13:00:00,26.0,26.0,25.99,26.0,400.0,25.7098,25.7098,25.6999,25.7098,400.0
2007-12-03 13:10:00,26.0,26.0,25.99,25.99,400.0,25.7098,25.7098,25.6999,25.6999,400.0
2007-12-03 13:20:00,25.95,26.0,25.91,25.92,15100.0,25.6603,25.7098,25.6208,25.6306,15100.0
2007-12-03 13:30:00,25.92,25.92,25.85,25.85,2500.0,25.6306,25.6306,25.5614,25.5614,2500.0
2007-12-03 13:40:00,25.84,25.86,25.55,25.75,20400.0,25.5515,25.5713,25.2648,25.4625,20400.0
2007-12-03 13:50:00,25.64,25.64,25.63,25.63,200.0,25.3538,25.3538,25.3439,25.3439,200.0
2007-12-03 14:00:00,25.67,25.73,25.62,25.72,1800.0,25.3834,25.4428,25.334,25.4329,1800.0
2007-12-03 14:10:00,25.73,25.83,25.66,25.83,1500.0,25.4428,25.5417,25.3736,25.5417,1500.0
2007-12-03 14:20:00,25.82,25.82,25.82,25.82,300.0,25.5318,25.5318,25.5318,25.5318,300.0
2007-12-03 14:30:00,25.82,25.85,25.82,25.85,6200.0,25.5318,25.5614,25.5318,25.5614,6200.0
2007-12-03 14:40:00,25.85,25.85,25.85,25.85,0.0,25.5614,25.5614,25.5614,25.5614,0.0
2007-12-03 14:50:00,25.81,25.81,25.8,25.8,400.0,25.5219,25.5219,25.512,25.512,400.0
2007-12-03 15:00:00,25.8,25.8,25.8,25.8,600.0,25.512,25.512,25.512,25.512,600.0
2007-12-03 15:10:00,25.8,25.8,25.77,25.77,4100.0,25.512,25.512,25.4823,25.4823,4100.0
2007-12-03 15:20:00,25.8,26.01,25.8,26.01,19100.0,25.512,25.7196,25.512,25.7196,19100.0
2007-12-03 15:30:00,25.9,26.1,25.89,26.1,5400.0,25.6109,25.8086,25.601,25.8086,5400.0
2007-12-03 15:40:00,26.01,26.2,26.01,26.2,7300.0,25.7196,25.9075,25.7196,25.9075,7300.0
2007-12-03 15:50:00,26.2,26.3,26.18,26.3,8800.0,25.9075,26.0064,25.8877,26.0064,8800.0
2007-12-04 09:30:00,26.29,26.29,26.2,26.21,800.0,25.9965,25.9965,25.9075,25.9174,800.0
2007-12-04 09:40:00,26.21,26.21,26.11,26.13,1700.0,25.9174,25.9174,25.8185,25.8383,1700.0
2007-12-04 09:50:00,26.1,26.2,26.08,26.2,8600.0,25.8086,25.9075,25.7889,25.9075,8600.0
2007-12-04 10:00:00,26.2,26.66,26.2,26.41,5700.0,25.9075,26.3624,25.9075,26.1152,5700.0
2007-12-04 10:10:00,26.41,26.45,26.2,26.33,4900.0,26.1152,26.1547,25.9075,26.0361,4900.0
2007-12-04 10:20:00,26.3,26.45,26.3,26.45,900.0,26.0064,26.1547,26.0064,26.1547,900.0
2007-12-04 10:30:00,26.45,26.45,26.41,26.41,1300.0,26.1547,26.1547,26.1152,26.1152,1300.0
2007-12-04 10:40:00,26.44,26.45,26.44,26.45,3000.0,26.1448,26.1547,26.1448,26.1547,3000.0
2007-12-04 10:50:00,26.39,26.44,26.39,26.44,500.0,26.0954,26.1448,26.0954,26.1448,500.0
2007-12-04 11:00:00,26.43,26.43,26.42,26.43,2600.0,26.135,26.135,26.1251,26.135,2600.0
2007-12-04 11:10:00,26.39,26.39,26.28,26.28,1200.0,26.0954,26.0954,25.9866,25.9866,1200.0
2007-12-04 11:20:00,26.33,26.35,26.2,26.3,3300.0,26.0361,26.0558,25.9075,26.0064,3300.0
2007-12-04 11:30:00,26.18,26.24,26.12,26.15,9800.0,25.8877,25.9471,25.8284,25.8581,9800.0
2007-12-04 11:40:00,26.2,26.2,26.18,26.2,700.0,25.9075,25.9075,25.8877,25.9075,700.0
2007-12-04 11:50:00,26.2,26.2,26.2,26.2,300.0,25.9075,25.9075,25.9075,25.9075,300.0
2007-12-04 12:00:00,26.22,26.33,26.22,26.33,9900.0,25.9273,26.0361,25.9273,26.0361,9900.0
2007-12-04 12:10:00,26.33,26.38,26.31,26.38,8100.0,26.0361,26.0855,26.0163,26.0855,8100.0
2007-12-04 12:20:00,26.36,26.38,26.36,26.38,400.0,26.0657,26.0855,26.0657,26.0855,400.0
2007-12-04 12:30:00,26.38,26.38,26.38,26.38,100.0,26.0855,26.0855,26.0855,26.0855,100.0
2007-12-04 12:40:00,26.37,26.37,26.3,26.36,3500.0,26.0756,26.0756,26.0064,26.0657,3500.0
2007-12-04 12:50:00,26.32,26.32,26.3,26.3,800.0,26.0262,26.0262,26.0064,26.0064,800.0
2007-12-04 13:00:00,26.3,26.31,26.28,26.31,1100.0,26.0064,26.0163,25.9866,26.0163,1100.0
2007-12-04 13:10:00,26.28,26.28,26.2,26.2,5500.0,25.9866,25.9866,25.9075,25.9075,5500.0
2007-12-04 13:20:00,26.27,26.27,26.2,26.21,1000.0,25.9767,25.9767,25.9075,25.9174,1000.0
2007-12-04 13:30:00,26.21,26.21,26.21,26.21,0.0,25.9174,25.9174,25.9174,25.9174,0.0
2007-12-04 13:40:00,26.2,26.2,26.17,26.17,1700.0,25.9075,25.9075,25.8779,25.8779,1700.0
2007-12-04 13:50:00,26.17,26.23,26.11,26.16,13200.0,25.8779,25.9372,25.8185,25.868,13200.0
2007-12-04 14:00:00,26.18,26.18,26.14,26.17,1000.0,25.8877,25.8877,25.8482,25.8779,1000.0
2007-12-04 14:10:00,26.17,26.2,26.16,26.18,4900.0,25.8779,25.9075,25.868,25.8877,4900.0
2007-12-04 14:20:00,26.19,26.2,26.15,26.15,1900.0,25.8976,25.9075,25.8581,25.8581,1900.0
2007-12-04 14:30:00,26.15,26.2,26.08,26.18,12100.0,25.8581,25.9075,25.7889,25.8877,12100.0
2007-12-04 14:40:00,26.16,26.16,26.12,26.15,900.0,25.868,25.868,25.8284,25.8581,900.0
2007-12-04 14:50:00,26.18,26.2,26.13,26.2,2800.0,25.8877,25.9075,25.8383,25.9075,2800.0
2007-12-04 15:00:00,26.24,26.25,26.17,26.17,2200.0,25.9471,25.957,25.8779,25.8779,2200.0
2007-12-04 15:10:00,26.18,26.23,26.18,26.2,9800.0,25.8877,25.9372,25.8877,25.9075,9800.0
2007-12-04 15:20:00,26.2,26.2,26.13,26.15,18100.0,25.9075,25.9075,25.8383,25.8581,18100.0
2007-12-04 15:30:00,26.06,26.1,26.0,26.05,18000.0,25.7691,25.8086,25.7098,25.7592,18000.0
2007-12-04 15:40:00,26.06,26.06,25.82,25.83,5300.0,25.7691,25.7691,25.5318,25.5417,5300.0
2007-12-04 15:50:00,25.83,25.9,25.73,25.85,10900.0,25.5417,25.6109,25.4428,25.5614,10900.0
2007-12-05 09:30:00,26.08,26.09,26.08,26.09,500.0,25.7889,25.7988,25.7889,25.7988,500.0
2007-12-05 09:40:00,26.08,26.13,26.08,26.1,2200.0,25.7889,25.8383,25.7889,25.8086,2200.0
2007-12-05 09:50:00,26.1,26.1,26.1,26.1,2900.0,25.8086,25.8086,25.8086,25.8086,2900.0
2007-12-05 10:00:00,26.14,26.17,26.14,26.17,2000.0,25.8482,25.8779,25.8482,25.8779,2000.0
2007-12-05 10:10:00,26.15,26.17,26.15,26.17,4900.0,25.8581,25.8779,25.8581,25.8779,4900.0
2007-12-05 10:20:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:30:00,26.17,26.17,26.17,26.17,0.0,25.8779,25.8779,25.8779,25.8779,0.0
2007-12-05 10:40:00,26.1,26.19,26.1,26.19,200.0,25.8086,25.8976,25.8086,25.8976,200.0
2007-12-05 10:50:00,26.15,26.15,26.06,26.06,1300.0,25.8581,25.8581,25.7691,25.7691,1300.0
2007-12-05 11:00:00,26.15,26.34,26.06,26.34,9300.0,25.8581,26.046,25.7691,26.046,9300.0
2007-12-05 11:10:00,26.34,26.34,26.25,26.34,400.0,26.046,26.046,25.957,26.046,400.0
2007-12-05 11:20:00,26.28,26.3,26.21,26.21,900.0,25.9866,26.0064,25.9174,25.9174,900.0
2007-12-05 11:30:00,26.22,26.22,26.22,26.22,40200.0,25.9273,25.9273,25.9273,25.9273,40200.0
2007-12-05 11:40:00,26.25,26.3,26.22,26.25,17700.0,25.957,26.0064,25.9273,25.957,17700.0
2007-12-05 11:50:00,26.25,26.25,26.25,26.25,0.0,25.957,25.957,25.957,25.957,0.0
2007-12-05 12:00:00,26.22,26.3,26.22,26.3,5300.0,25.9273,26.0064,25.9273,26.0064,5300.0
2007-12-05 12:10:00,26.23,26.23,26.16,26.16,3500.0,25.9372,25.9372,25.868,25.868,3500.0
2007-12-05 12:20:00,26.16,26.17,26.12,26.12,500.0,25.868,25.8779,25.8284,25.8284,500.0
2007-12-05 12:30:00,26.12,26.12,26.07,26.07,200.0,25.8284,25.8284,25.779,25.779,200.0
2007-12-05 12:40:00,26.07,26.07,26.07,26.07,0.0,25.779,25.779,25.779,25.779,0.0
2007-12-05 12:50:00,26.07,26.07,26.07,26.07,500.0,25.779,25.779,25.779,25.779,500.0
2007-12-05 13:00:00,26.13,26.15,26.13,26.13,2000.0,25.8383,25.8581,25.8383,25.8383,2000.0
2007-12-05 13:10:00,26.1,26.1,26.1,26.1,10000.0,25.8086,25.8086,25.8086,25.8086,10000.0
2007-12-05 13:20:00,26.09,26.1,26.09,26.1,1700.0,25.7988,25.8086,25.7988,25.8086,1700.0
2007-12-05 13:30:00,26.14,26.15,26.14,26.15,300.0,25.8482,25.8581,25.8482,25.8581,300.0
2007-12-05 13:40:00,26.12,26.15,26.12,26.15,5300.0,25.8284,25.8581,25.8284,25.8581,5300.0
2007-12-05 13:50:00,26.17,26.17,26.15,26.15,400.0,25.8779,25.8779,25.8581,25.8581,400.0
2007-12-05 14:00:00,26.15,26.15,26.15,26.15,200.0,25.8581,25.8581,25.8581,25.8581,200.0
2007-12-05 14:10:00,26.15,26.25,26.15,26.25,3600.0,25.8581,25.957,25.8581,25.957,3600.0
2007-12-05 14:20:00,26.25,26.25,26.01,26.01,2100.0,25.957,25.957,25.7196,25.7196,2100.0
2007-12-05 14:30:00,26.19,26.2,26.16,26.2,2300.0,25.8976,25.9075,25.868,25.9075,2300.0
2007-12-05 14:40:00,26.2,26.22,26.2,26.2,5900.0,25.9075,25.9273,25.9075,25.9075,5900.0
2007-12-05 14:50:00,26.2,26.2,26.12,26.12,500.0,25.9075,25.9075,25.8284,25.8284,500.0
2007-12-05 15:00:00,26.11,26.15,26.05,26.14,9300.0,25.8185,25.8581,25.7592,25.8482,9300.0
2007-12-05 15:10:00,26.15,26.2,26.14,26.2,16800.0,25.8581,25.9075,25.8482,25.9075,16800.0
2007-12-05 15:20:00,26.36,26.45,26.26,26.26,1500.0,26.0657,26.1547,25.9669,25.9669,1500.0
2007-12-05 15:30:00,26.24,26.37,26.2,26.37,1000.0,25.9471,26.0756,25.9075,26.0756,1000.0
2007-12-05 15:40:00,26.44,26.72,26.44,26.71,7100.0,26.1448,26.4217,26.1448,26.4118,7100.0
2007-12-05 15:50:00,26.67,26.75,26.5,26.54,4100.0,26.3723,26.4514,26.2042,26.2437,4100.0
2007-12-06 09:30:00,26.55,26.65,26.55,26.65,500.0,26.2536,26.3525,26.2536,26.3525,500.0
2007-12-06 09:40:00,26.8,26.9,26.8,26.9,300.0,26.5008,26.5997,26.5008,26.5997,300.0
2007-12-06 09:50:00,26.9,26.9,26.9,26.9,900.0,26.5997,26.5997,26.5997,26.5997,900.0
2007-12-06 10:00:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:10:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 10:20:00,26.85,26.85,26.85,26.85,200.0,26.5503,26.5503,26.5503,26.5503,200.0
2007-12-06 10:30:00,26.85,26.85,26.85,26.85,300.0,26.5503,26.5503,26.5503,26.5503,300.0
2007-12-06 10:40:00,26.85,26.85,26.85,26.85,800.0,26.5503,26.5503,26.5503,26.5503,800.0
2007-12-06 10:50:00,26.85,26.9,26.82,26.9,500.0,26.5503,26.5997,26.5206,26.5997,500.0
2007-12-06 11:00:00,26.9,26.9,26.9,26.9,100.0,26.5997,26.5997,26.5997,26.5997,100.0
2007-12-06 11:10:00,26.9,26.9,26.9,26.9,200.0,26.5997,26.5997,26.5997,26.5997,200.0
2007-12-06 11:20:00,26.9,26.9,26.9,26.9,0.0,26.5997,26.5997,26.5997,26.5997,0.0
2007-12-06 11:30:00,26.9,27.0,26.81,26.99,1200.0,26.5997,26.6986,26.5107,26.6887,1200.0
2007-12-06 11:40:00,26.95,26.95,26.87,26.87,1100.0,26.6492,26.6492,26.57,26.57,1100.0
2007-12-06 11:50:00,26.89,26.9,26.87,26.87,300.0,26.5898,26.5997,26.57,26.57,300.0
2007-12-06 12:00:00,26.9,26.9,26.87,26.87,1000.0,26.5997,26.5997,26.57,26.57,1000.0
2007-12-06 12:10:00,26.87,26.9,26.87,26.9,3600.0,26.57,26.5997,26.57,26.5997,3600.0
2007-12-06 12:20:00,26.9,26.94,26.9,26.94,1400.0,26.5997,26.6393,26.5997,26.6393,1400.0
2007-12-06 12:30:00,26.92,26.93,26.91,26.93,1100.0,26.6195,26.6294,26.6096,26.6294,1100.0
2007-12-06 12:40:00,26.93,26.94,26.93,26.94,600.0,26.6294,26.6393,26.6294,26.6393,600.0
2007-12-06 12:50:00,26.92,26.94,26.92,26.94,400.0,26.6195,26.6393,26.6195,26.6393,400.0
2007-12-06 13:00:00,26.93,26.93,26.88,26.89,2900.0,26.6294,26.6294,26.5799,26.5898,2900.0
2007-12-06 13:10:00,26.89,26.9,26.89,26.9,600.0,26.5898,26.5997,26.5898,26.5997,600.0
2007-12-06 13:20:00,26.9,26.9,26.82,26.87,500.0,26.5997,26.5997,26.5206,26.57,500.0
2007-12-06 13:30:00,26.87,26.89,26.87,26.87,1100.0,26.57,26.5898,26.57,26.57,1100.0
2007-12-06 13:40:00,26.9,26.9,26.9,26.9,500.0,26.5997,26.5997,26.5997,26.5997,500.0
2007-12-06 13:50:00,26.89,27.15,26.89,27.03,37400.0,26.5898,26.8469,26.5898,26.7283,37400.0
2007-12-06 14:00:00,27.13,27.15,27.08,27.12,1900.0,26.8271,26.8469,26.7777,26.8173,1900.0
2007-12-06 14:10:00,27.15,27.15,27.08,27.15,1100.0,26.8469,26.8469,26.7777,26.8469,1100.0
2007-12-06 14:20:00,27.15,27.18,27.09,27.18,800.0,26.8469,26.8766,26.7876,26.8766,800.0
2007-12-06 14:30:00,27.3,27.35,27.17,27.31,2000.0,26.9952,27.0447,26.8667,27.0051,2000.0
2007-12-06 14:40:00,27.39,27.4,27.0,27.0,2400.0,27.0842,27.0941,26.6986,26.6986,2400.0
2007-12-06 14:50:00,27.0,27.21,26.92,27.21,2200.0,26.6986,26.9062,26.6195,26.9062,2200.0
2007-12-06 15:00:00,27.21,27.21,27.21,27.21,0.0,26.9062,26.9062,26.9062,26.9062,0.0
2007-12-06 15:10:00,27.2,27.22,27.2,27.22,900.0,26.8964,26.9161,26.8964,26.9161,900.0
2007-12-06 15:20:00,27.03,27.22,27.0,27.1,5800.0,26.7283,26.9161,26.6986,26.7975,5800.0
2007-12-06 15:30:00,27.19,27.22,27.08,27.22,2900.0,26.8865,26.9161,26.7777,26.9161,2900.0
2007-12-06 15:40:00,27.22,27.22,27.21,27.22,1700.0,26.9161,26.9161,26.9062,26.9161,1700.0
2007-12-06 15:50:00,27.22,27.5,27.22,27.49,9200.0,26.9161,27.193,26.9161,27.1831,9200.0
2007-12-07 09:30:00,27.67,27.67,27.67,27.67,400.0,27.3611,27.3611,27.3611,27.3611,400.0
2007-12-07 09:40:00,27.67,27.67,27.67,27.67,0.0,27.3611,27.3611,27.3611,27.3611,0.0
2007-12-07 09:50:00,27.66,27.94,27.66,27.78,700.0,27.3512,27.6281,27.3512,27.4699,700.0
2007-12-07 10:00:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:10:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:20:00,27.78,27.78,27.78,27.78,100.0,27.4699,27.4699,27.4699,27.4699,100.0
2007-12-07 10:30:00,27.78,27.78,27.78,27.78,0.0,27.4699,27.4699,27.4699,27.4699,0.0
2007-12-07 10:40:00,27.9,27.91,27.89,27.91,2200.0,27.5885,27.5984,27.5787,27.5984,2200.0
2007-12-07 10:50:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:00:00,27.9,27.9,27.79,27.79,17100.0,27.5885,27.5885,27.4798,27.4798,17100.0
2007-12-07 11:10:00,27.91,27.91,27.91,27.91,600.0,27.5984,27.5984,27.5984,27.5984,600.0
2007-12-07 11:20:00,27.91,27.91,27.91,27.91,0.0,27.5984,27.5984,27.5984,27.5984,0.0
2007-12-07 11:30:00,27.91,27.91,27.91,27.91,1800.0,27.5984,27.5984,27.5984,27.5984,1800.0
2007-12-07 11:40:00,27.81,27.82,27.81,27.82,300.0,27.4996,27.5094,27.4996,27.5094,300.0
2007-12-07 11:50:00,27.85,27.91,27.85,27.9,1900.0,27.5391,27.5984,27.5391,27.5885,1900.0
2007-12-07 12:00:00,27.91,27.91,27.9,27.9,600.0,27.5984,27.5984,27.5885,27.5885,600.0
2007-12-07 12:10:00,27.91,27.91,27.9,27.91,700.0,27.5984,27.5984,27.5885,27.5984,700.0
2007-12-07 12:20:00,27.91,27.91,27.91,27.91,3400.0,27.5984,27.5984,27.5984,27.5984,3400.0
2007-12-07 12:30:00,27.98,28.24,27.98,28.24,2900.0,27.6677,27.9248,27.6677,27.9248,2900.0
2007-12-07 12:40:00,28.24,28.24,28.18,28.18,500.0,27.9248,27.9248,27.8654,27.8654,500.0
2007-12-07 12:50:00,28.17,28.17,27.99,28.07,4200.0,27.8555,27.8555,27.6775,27.7566,4200.0
2007-12-07 13:00:00,28.04,28.13,27.9,28.11,2000.0,27.727,27.816,27.5885,27.7962,2000.0
2007-12-07 13:10:00,28.11,28.11,27.98,27.98,1100.0,27.7962,27.7962,27.6677,27.6677,1100.0
2007-12-07 13:20:00,27.97,27.97,27.78,27.78,1100.0,27.6578,27.6578,27.4699,27.4699,1100.0
2007-12-07 13:30:00,27.93,27.99,27.93,27.99,500.0,27.6182,27.6775,27.6182,27.6775,500.0
2007-12-07 13:40:00,28.03,28.21,28.03,28.21,800.0,27.7171,27.8951,27.7171,27.8951,800.0
2007-12-07 13:50:00,28.22,28.34,28.22,28.34,1100.0,27.905,28.0236,27.905,28.0236,1100.0
2007-12-07 14:00:00,28.4,28.41,28.23,28.23,1400.0,28.083,28.0929,27.9149,27.9149,1400.0
2007-12-07 14:10:00,28.31,28.31,28.2,28.2,800.0,27.994,27.994,27.8852,27.8852,800.0
2007-12-07 14:20:00,28.32,28.69,28.32,28.69,14700.0,28.0039,28.3697,28.0039,28.3697,14700.0
2007-12-07 14:30:00,28.51,28.85,28.41,28.7,13200.0,28.1917,28.5279,28.0929,28.3796,13200.0
2007-12-07 14:40:00,28.7,28.7,28.48,28.58,2600.0,28.3796,28.3796,28.1621,28.261,2600.0
2007-12-07 14:50:00,28.48,28.68,28.48,28.56,2000.0,28.1621,28.3598,28.1621,28.2412,2000.0
2007-12-07 15:00:00,28.55,28.57,28.44,28.44,3000.0,28.2313,28.2511,28.1225,28.1225,3000.0
2007-12-07 15:10:00,28.45,28.45,28.35,28.38,1700.0,28.1324,28.1324,28.0335,28.0632,1700.0
2007-12-07 15:20:00,28.35,28.35,27.89,27.89,2300.0,28.0335,28.0335,27.5787,27.5787,2300.0
2007-12-07 15:30:00,27.83,27.99,27.7,27.99,6500.0,27.5193,27.6775,27.3908,27.6775,6500.0
2007-12-07 15:40:00,28.09,28.41,27.98,28.41,3200.0,27.7764,28.0929,27.6677,28.0929,3200.0
2007-12-07 15:50:00,28.26,28.26,27.91,27.98,6800.0,27.9445,27.9445,27.5984,27.6677,6800.0
2007-12-10 09:30:00,28.23,28.46,28.23,28.46,500.0,27.9149,28.1423,27.9149,28.1423,500.0
2007-12-10 09:40:00,28.42,28.53,28.42,28.52,3600.0,28.1027,28.2115,28.1027,28.2016,3600.0
2007-12-10 09:50:00,28.3,28.3,28.13,28.13,3800.0,27.9841,27.9841,27.816,27.816,3800.0
2007-12-10 10:00:00,28.15,28.15,28.0,28.01,1300.0,27.8358,27.8358,27.6874,27.6973,1300.0
2007-12-10 10:10:00,27.99,28.0,27.99,28.0,400.0,27.6775,27.6874,27.6775,27.6874,400.0
2007-12-10 10:20:00,28.0,28.0,27.92,27.99,900.0,27.6874,27.6874,27.6083,27.6775,900.0
2007-12-10 10:30:00,27.98,28.0,27.98,28.0,9800.0,27.6677,27.6874,27.6677,27.6874,9800.0
2007-12-10 10:40:00,28.0,28.0,28.0,28.0,4200.0,27.6874,27.6874,27.6874,27.6874,4200.0
2007-12-10 10:50:00,28.0,28.1,28.0,28.1,1500.0,27.6874,27.7863,27.6874,27.7863,1500.0
2007-12-10 11:00:00,28.0,28.0,28.0,28.0,3100.0,27.6874,27.6874,27.6874,27.6874,3100.0
2007-12-10 11:10:00,28.0,28.0,28.0,28.0,1100.0,27.6874,27.6874,27.6874,27.6874,1100.0
2007-12-10 11:20:00,28.0,28.09,28.0,28.01,11100.0,27.6874,27.7764,27.6874,27.6973,11100.0
2007-12-10 11:30:00,28.05,28.05,28.05,28.05,500.0,27.7369,27.7369,27.7369,27.7369,500.0
2007-12-10 11:40:00,28.01,28.01,28.01,28.01,500.0,27.6973,27.6973,27.6973,27.6973,500.0
2007-12-10 11:50:00,28.0,28.0,27.9,27.98,3100.0,27.6874,27.6874,27.5885,27.6677,3100.0
2007-12-10 12:00:00,27.95,27.95,27.84,27.84,1900.0,27.638,27.638,27.5292,27.5292,1900.0
2007-12-10 12:10:00,27.9,27.95,27.83,27.83,400.0,27.5885,27.638,27.5193,27.5193,400.0
2007-12-10 12:20:00,27.9,27.9,27.84,27.84,300.0,27.5885,27.5885,27.5292,27.5292,300.0
2007-12-10 12:30:00,27.83,27.84,27.83,27.84,300.0,27.5193,27.5292,27.5193,27.5292,300.0
2007-12-10 12:40:00,27.84,27.85,27.81,27.85,3100.0,27.5292,27.5391,27.4996,27.5391,3100.0
2007-12-10 12:50:00,27.85,27.85,27.75,27.75,3800.0,27.5391,27.5391,27.4402,27.4402,3800.0
2007-12-10 13:00:00,27.76,27.76,27.54,27.54,4300.0,27.4501,27.4501,27.2326,27.2326,4300.0
2007-12-10 13:10:00,27.54,27.54,27.48,27.48,2400.0,27.2326,27.2326,27.1732,27.1732,2400.0
2007-12-10 13:20:00,27.48,27.48,27.37,27.37,2300.0,27.1732,27.1732,27.0645,27.0645,2300.0
2007-12-10 13:30:00,27.39,27.39,27.32,27.33,3700.0,27.0842,27.0842,27.015,27.0249,3700.0
2007-12-10 13:40:00,27.34,27.34,27.31,27.31,1300.0,27.0348,27.0348,27.0051,27.0051,1300.0
2007-12-10 13:50:00,27.32,27.44,27.31,27.4,4400.0,27.015,27.1337,27.0051,27.0941,4400.0
2007-12-10 14:00:00,27.44,27.44,27.15,27.28,4700.0,27.1337,27.1337,26.8469,26.9755,4700.0
2007-12-10 14:10:00,27.24,27.24,26.91,27.1,11300.0,26.9359,26.9359,26.6096,26.7975,11300.0
2007-12-10 14:20:00,27.17,27.17,27.17,27.17,100.0,26.8667,26.8667,26.8667,26.8667,100.0
2007-12-10 14:30:00,27.08,27.08,26.9,26.99,7800.0,26.7777,26.7777,26.5997,26.6887,7800.0
2007-12-10 14:40:00,26.92,27.0,26.88,26.9,14000.0,26.6195,26.6986,26.5799,26.5997,14000.0
2007-12-10 14:50:00,26.9,26.9,26.53,26.78,12200.0,26.5997,26.5997,26.2338,26.481,12200.0
2007-12-10 15:00:00,26.79,27.47,26.79,27.26,16900.0,26.4909,27.1633,26.4909,26.9557,16900.0
2007-12-10 15:10:00,27.29,27.65,27.22,27.53,10600.0,26.9854,27.3413,26.9161,27.2227,10600.0
2007-12-10 15:20:00,27.52,27.67,27.24,27.36,12300.0,27.2128,27.3611,26.9359,27.0546,12300.0
2007-12-10 15:30:00,27.36,27.5,27.34,27.45,14000.0,27.0546,27.193,27.0348,27.1436,14000.0
2007-12-10 15:40:00,27.45,27.5,27.35,27.48,21000.0,27.1436,27.193,27.0447,27.1732,21000.0
2007-12-10 15:50:00,27.48,27.6,27.45,27.5,26700.0,27.1732,27.2919,27.1436,27.193,26700.0
2007-12-11 09:30:00,26.5,26.62,26.42,26.6,3900.0,26.2042,26.3228,26.1251,26.3031,3900.0
2007-12-11 09:40:00,26.75,26.79,25.0,25.11,61300.0,26.4514,26.4909,24.7209,24.8297,61300.0
2007-12-11 09:50:00,25.07,25.22,24.0,24.0,58800.0,24.7901,24.9385,23.7321,23.7321,58800.0
2007-12-11 10:00:00,24.0,24.74,24.0,24.25,89600.0,23.7321,24.4638,23.7321,23.9793,89600.0
2007-12-11 10:10:00,24.29,24.36,23.0,23.19,113100.0,24.0188,24.0881,22.7432,22.9311,113100.0
2007-12-11 10:20:00,23.1,23.48,21.01,21.21,366900.0,22.8421,23.2179,20.7755,20.9732,366900.0
2007-12-11 10:30:00,21.21,21.39,19.35,20.8,649100.0,20.9732,21.1512,19.134,20.5678,649100.0
2007-12-11 10:40:00,20.89,22.49,20.89,22.0,489300.0,20.6568,22.2389,20.6568,21.7544,489300.0
2007-12-11 10:50:00,22.0,22.5,21.6,22.37,139600.0,21.7544,22.2488,21.3589,22.1203,139600.0
2007-12-11 11:00:00,22.35,22.79,22.0,22.05,166200.0,22.1005,22.5356,21.7544,21.8039,166200.0
2007-12-11 11:10:00,22.05,22.48,22.0,22.36,41900.0,21.8039,22.2291,21.7544,22.1104,41900.0
2007-12-11 11:20:00,22.37,22.47,22.23,22.47,66800.0,22.1203,22.2192,21.9818,22.2192,66800.0
2007-12-11 11:30:00,22.4,22.4,21.78,21.92,144000.0,22.1499,22.1499,21.5369,21.6753,144000.0
2007-12-11 11:40:00,21.93,22.0,21.75,21.88,78700.0,21.6852,21.7544,21.5072,21.6357,78700.0
2007-12-11 11:50:00,21.95,22.0,21.75,21.75,23200.0,21.705,21.7544,21.5072,21.5072,23200.0
2007-12-11 12:00:00,21.75,21.86,21.5,21.8,45400.0,21.5072,21.616,21.26,21.5566,45400.0
2007-12-11 12:10:00,21.8,21.92,21.51,21.82,37200.0,21.5566,21.6753,21.2699,21.5764,37200.0
2007-12-11 12:20:00,21.87,22.25,21.83,22.25,63000.0,21.6259,22.0016,21.5863,22.0016,63000.0
2007-12-11 12:30:00,22.11,22.43,22.0,22.19,16400.0,21.8632,22.1796,21.7544,21.9423,16400.0
2007-12-11 12:40:00,22.16,22.2,21.87,21.95,23200.0,21.9126,21.9522,21.6259,21.705,23200.0
2007-12-11 12:50:00,21.9,21.98,21.34,21.34,33900.0,21.6555,21.7346,21.1018,21.1018,33900.0
2007-12-11 13:00:00,21.32,21.56,21.11,21.56,40300.0,21.082,21.3193,20.8743,21.3193,40300.0
2007-12-11 13:10:00,21.4,21.41,21.22,21.24,27600.0,21.1611,21.171,20.9831,21.0029,27600.0
2007-12-11 13:20:00,21.24,21.42,20.85,20.99,23700.0,21.0029,21.1809,20.6172,20.7557,23700.0
2007-12-11 13:30:00,20.98,21.1,20.6,20.66,39800.0,20.7458,20.8645,20.37,20.4294,39800.0
2007-12-11 13:40:00,20.63,20.98,20.41,20.58,31900.0,20.3997,20.7458,20.1822,20.3503,31900.0
2007-12-11 13:50:00,20.58,21.59,20.58,21.53,54800.0,20.3503,21.349,20.3503,21.2897,54800.0
2007-12-11 14:00:00,21.5,21.64,21.46,21.5,57900.0,21.26,21.3984,21.2204,21.26,57900.0
2007-12-11 14:10:00,21.5,21.75,21.5,21.75,73500.0,21.26,21.5072,21.26,21.5072,73500.0
2007-12-11 14:20:00,21.55,21.7,21.5,21.5,36500.0,21.3094,21.4578,21.26,21.26,36500.0
2007-12-11 14:30:00,21.26,21.27,20.85,20.85,47200.0,21.0227,21.0326,20.6172,20.6172,47200.0
2007-12-11 14:40:00,20.85,21.0,20.75,20.88,26000.0,20.6172,20.7656,20.5184,20.6469,26000.0
2007-12-11 14:50:00,20.93,21.0,20.88,21.0,29100.0,20.6964,20.7656,20.6469,20.7656,29100.0
2007-12-11 15:00:00,21.0,21.18,20.87,20.94,43900.0,20.7656,20.9436,20.637,20.7062,43900.0
2007-12-11 15:10:00,20.93,21.0,20.67,20.91,43000.0,20.6964,20.7656,20.4393,20.6766,43000.0
2007-12-11 15:20:00,20.91,21.0,20.76,21.0,36800.0,20.6766,20.7656,20.5283,20.7656,36800.0
2007-12-11 15:30:00,20.91,20.97,20.77,20.8,25000.0,20.6766,20.7359,20.5381,20.5678,25000.0
2007-12-11 15:40:00,20.81,20.9,20.42,20.43,56300.0,20.5777,20.6667,20.192,20.2019,56300.0
2007-12-11 15:50:00,20.45,20.97,20.43,20.91,71600.0,20.2217,20.7359,20.2019,20.6766,71600.0
2007-12-12 09:30:00,21.65,21.75,21.01,21.5,41000.0,21.4083,21.5072,20.7755,21.26,41000.0
2007-12-12 09:40:00,21.5,21.85,21.5,21.7,29800.0,21.26,21.6061,21.26,21.4578,29800.0
2007-12-12 09:50:00,21.7,21.75,21.56,21.62,23900.0,21.4578,21.5072,21.3193,21.3787,23900.0
2007-12-12 10:00:00,21.65,21.75,21.5,21.5,19500.0,21.4083,21.5072,21.26,21.26,19500.0
2007-12-12 10:10:00,21.51,21.55,21.44,21.44,110700.0,21.2699,21.3094,21.2007,21.2007,110700.0
2007-12-12 10:20:00,21.45,21.45,21.19,21.23,13100.0,21.2105,21.2105,20.9535,20.993,13100.0
2007-12-12 10:30:00,21.3,21.3,21.0,21.01,15700.0,21.0622,21.0622,20.7656,20.7755,15700.0
2007-12-12 10:40:00,21.01,21.05,21.0,21.0,12900.0,20.7755,20.815,20.7656,20.7656,12900.0
2007-12-12 10:50:00,21.0,21.01,20.75,20.75,39700.0,20.7656,20.7755,20.5184,20.5184,39700.0
2007-12-12 11:00:00,20.75,21.0,20.75,20.98,11600.0,20.5184,20.7656,20.5184,20.7458,11600.0
2007-12-12 11:10:00,20.99,21.04,20.95,21.0,19600.0,20.7557,20.8051,20.7161,20.7656,19600.0
2007-12-12 11:20:00,21.01,21.01,20.95,20.95,2100.0,20.7755,20.7755,20.7161,20.7161,2100.0
2007-12-12 11:30:00,20.99,20.99,20.91,20.91,42700.0,20.7557,20.7557,20.6766,20.6766,42700.0
2007-12-12 11:40:00,20.95,21.0,20.95,21.0,25300.0,20.7161,20.7656,20.7161,20.7656,25300.0
2007-12-12 11:50:00,20.98,20.98,20.85,20.85,8800.0,20.7458,20.7458,20.6172,20.6172,8800.0
2007-12-12 12:00:00,20.85,20.85,20.42,20.43,15700.0,20.6172,20.6172,20.192,20.2019,15700.0
2007-12-12 12:10:00,20.44,20.61,20.43,20.48,8700.0,20.2118,20.3799,20.2019,20.2514,8700.0
2007-12-12 12:20:00,20.44,20.46,19.92,19.92,12500.0,20.2118,20.2316,19.6976,19.6976,12500.0
2007-12-12 12:30:00,19.93,20.15,19.83,19.88,19900.0,19.7075,19.9251,19.6086,19.6581,19900.0
2007-12-12 12:40:00,19.88,19.9,18.93,19.25,36600.0,19.6581,19.6779,18.7187,19.0351,36600.0
2007-12-12 12:50:00,19.25,19.25,18.41,18.75,35800.0,19.0351,19.0351,18.2045,18.5407,35800.0
2007-12-12 13:00:00,18.6,19.1,18.49,19.09,34200.0,18.3924,18.8868,18.2836,18.8769,34200.0
2007-12-12 13:10:00,19.1,19.45,19.01,19.29,17500.0,18.8868,19.2329,18.7978,19.0747,17500.0
2007-12-12 13:20:00,19.29,19.3,19.07,19.3,6800.0,19.0747,19.0846,18.8571,19.0846,6800.0
2007-12-12 13:30:00,19.43,19.96,19.41,19.62,24300.0,19.2131,19.7372,19.1933,19.401,24300.0
2007-12-12 13:40:00,19.63,19.68,19.18,19.42,10400.0,19.4109,19.4603,18.9659,19.2032,10400.0
2007-12-12 13:50:00,19.43,19.5,19.19,19.24,10500.0,19.2131,19.2823,18.9758,19.0252,10500.0
2007-12-12 14:00:00,19.25,19.3,19.24,19.29,9500.0,19.0351,19.0846,19.0252,19.0747,9500.0
2007-12-12 14:10:00,19.3,19.37,19.28,19.36,9900.0,19.0846,19.1538,19.0648,19.1439,9900.0
2007-12-12 14:20:00,19.35,19.5,19.35,19.5,13900.0,19.134,19.2823,19.134,19.2823,13900.0
2007-12-12 14:30:00,19.48,19.61,19.42,19.54,11500.0,19.2625,19.3911,19.2032,19.3219,11500.0
2007-12-12 14:40:00,19.56,19.6,19.45,19.59,9900.0,19.3416,19.3812,19.2329,19.3713,9900.0
2007-12-12 14:50:00,19.6,19.88,19.59,19.86,22800.0,19.3812,19.6581,19.3713,19.6383,22800.0
2007-12-12 15:00:00,19.87,20.0,19.75,19.95,23100.0,19.6482,19.7767,19.5295,19.7273,23100.0
2007-12-12 15:10:00,19.9,19.9,19.75,19.75,20100.0,19.6779,19.6779,19.5295,19.5295,20100.0
2007-12-12 15:20:00,19.75,19.75,19.46,19.55,169900.0,19.5295,19.5295,19.2428,19.3318,169900.0
2007-12-12 15:30:00,19.55,19.67,19.52,19.56,51300.0,19.3318,19.4504,19.3021,19.3416,51300.0
2007-12-12 15:40:00,19.55,19.61,19.5,19.57,42900.0,19.3318,19.3911,19.2823,19.3515,42900.0
2007-12-12 15:50:00,19.55,19.67,19.55,19.59,50000.0,19.3318,19.4504,19.3318,19.3713,50000.0
2007-12-13 09:30:00,19.55,19.75,19.55,19.75,28400.0,19.3318,19.5295,19.3318,19.5295,28400.0
2007-12-13 09:40:00,19.75,19.76,19.6,19.74,63100.0,19.5295,19.5394,19.3812,19.5196,63100.0
2007-12-13 09:50:00,19.74,19.76,19.5,19.6,107400.0,19.5196,19.5394,19.2823,19.3812,107400.0
2007-12-13 10:00:00,19.53,19.53,19.15,19.29,61600.0,19.312,19.312,18.9362,19.0747,61600.0
2007-12-13 10:10:00,19.35,19.35,19.17,19.35,25400.0,19.134,19.134,18.956,19.134,25400.0
2007-12-13 10:20:00,19.23,19.25,19.15,19.15,14500.0,19.0153,19.0351,18.9362,18.9362,14500.0
2007-12-13 10:30:00,19.16,19.22,18.8,18.99,85400.0,18.9461,19.0054,18.5901,18.778,85400.0
2007-12-13 10:40:00,18.99,19.06,18.8,19.0,78000.0,18.778,18.8472,18.5901,18.7879,78000.0
2007-12-13 10:50:00,19.0,19.01,18.91,18.91,60500.0,18.7879,18.7978,18.6989,18.6989,60500.0
2007-12-13 11:00:00,19.0,19.0,18.85,18.86,21300.0,18.7879,18.7879,18.6396,18.6495,21300.0
2007-12-13 11:10:00,18.91,18.91,18.78,18.78,8700.0,18.6989,18.6989,18.5704,18.5704,8700.0
2007-12-13 11:20:00,18.78,18.8,18.59,18.59,61600.0,18.5704,18.5901,18.3825,18.3825,61600.0
2007-12-13 11:30:00,18.63,18.63,18.17,18.31,74700.0,18.422,18.422,17.9672,18.1056,74700.0
2007-12-13 11:40:00,18.43,18.43,18.05,18.19,114800.0,18.2243,18.2243,17.8485,17.9869,114800.0
2007-12-13 11:50:00,18.15,18.5,18.15,18.5,19800.0,17.9474,18.2935,17.9474,18.2935,19800.0
2007-12-13 12:00:00,18.3,18.45,18.25,18.3,44100.0,18.0957,18.244,18.0463,18.0957,44100.0
2007-12-13 12:10:00,18.25,18.26,18.17,18.25,16500.0,18.0463,18.0562,17.9672,18.0463,16500.0
2007-12-13 12:20:00,18.17,18.24,18.09,18.19,6600.0,17.9672,18.0364,17.8881,17.9869,6600.0
2007-12-13 12:30:00,18.1,18.19,18.07,18.15,15800.0,17.8979,17.9869,17.8683,17.9474,15800.0
2007-12-13 12:40:00,18.13,18.14,18.1,18.1,10400.0,17.9276,17.9375,17.8979,17.8979,10400.0
2007-12-13 12:50:00,18.11,18.15,18.03,18.03,10200.0,17.9078,17.9474,17.8287,17.8287,10200.0
2007-12-13 13:00:00,18.05,18.14,17.53,17.65,37400.0,17.8485,17.9375,17.3343,17.453,37400.0
2007-12-13 13:10:00,17.77,18.15,17.73,18.03,17200.0,17.5716,17.9474,17.5321,17.8287,17200.0
2007-12-13 13:20:00,18.14,18.4,18.14,18.39,5000.0,17.9375,18.1946,17.9375,18.1847,5000.0
2007-12-13 13:30:00,18.4,18.43,18.39,18.39,2600.0,18.1946,18.2243,18.1847,18.1847,2600.0
2007-12-13 13:40:00,18.43,18.5,18.43,18.48,5400.0,18.2243,18.2935,18.2243,18.2737,5400.0
2007-12-13 13:50:00,18.43,18.5,18.3,18.5,4900.0,18.2243,18.2935,18.0957,18.2935,4900.0
2007-12-13 14:00:00,18.43,18.5,18.38,18.5,29300.0,18.2243,18.2935,18.1748,18.2935,29300.0
2007-12-13 14:10:00,18.49,18.53,18.3,18.51,21000.0,18.2836,18.3231,18.0957,18.3034,21000.0
2007-12-13 14:20:00,18.51,18.6,18.5,18.6,5800.0,18.3034,18.3924,18.2935,18.3924,5800.0
2007-12-13 14:30:00,18.56,18.6,18.5,18.5,15300.0,18.3528,18.3924,18.2935,18.2935,15300.0
2007-12-13 14:40:00,18.5,18.55,18.5,18.55,1100.0,18.2935,18.3429,18.2935,18.3429,1100.0
2007-12-13 14:50:00,18.55,18.58,18.55,18.58,3200.0,18.3429,18.3726,18.3429,18.3726,3200.0
2007-12-13 15:00:00,18.56,18.6,18.55,18.55,9400.0,18.3528,18.3924,18.3429,18.3429,9400.0
2007-12-13 15:10:00,18.55,18.61,18.55,18.6,37400.0,18.3429,18.4023,18.3429,18.3924,37400.0
2007-12-13 15:20:00,18.56,18.6,18.55,18.55,23700.0,18.3528,18.3924,18.3429,18.3429,23700.0
2007-12-13 15:30:00,18.6,18.6,18.56,18.56,3000.0,18.3924,18.3924,18.3528,18.3528,3000.0
2007-12-13 15:40:00,18.58,18.61,18.55,18.61,8600.0,18.3726,18.4023,18.3429,18.4023,8600.0
2007-12-13 15:50:00,18.55,18.61,18.4,18.4,37200.0,18.3429,18.4023,18.1946,18.1946,37200.0
2007-12-14 09:30:00,18.7,18.7,18.12,18.12,7800.0,18.4912,18.4912,17.9177,17.9177,7800.0
2007-12-14 09:40:00,18.1,18.2,18.1,18.2,1700.0,17.8979,17.9968,17.8979,17.9968,1700.0
2007-12-14 09:50:00,18.2,18.29,18.2,18.29,9100.0,17.9968,18.0858,17.9968,18.0858,9100.0
2007-12-14 10:00:00,18.25,18.3,18.25,18.3,1600.0,18.0463,18.0957,18.0463,18.0957,1600.0
2007-12-14 10:10:00,18.25,18.34,18.25,18.34,2300.0,18.0463,18.1353,18.0463,18.1353,2300.0
2007-12-14 10:20:00,18.38,18.4,18.33,18.4,2700.0,18.1748,18.1946,18.1254,18.1946,2700.0
2007-12-14 10:30:00,18.4,18.4,18.3,18.4,4500.0,18.1946,18.1946,18.0957,18.1946,4500.0
2007-12-14 10:40:00,18.37,18.45,18.37,18.45,12000.0,18.1649,18.244,18.1649,18.244,12000.0
2007-12-14 10:50:00,18.45,18.46,18.43,18.46,4700.0,18.244,18.2539,18.2243,18.2539,4700.0
2007-12-14 11:00:00,18.46,18.55,18.44,18.5,3700.0,18.2539,18.3429,18.2342,18.2935,3700.0
2007-12-14 11:10:00,18.55,18.56,18.5,18.51,4400.0,18.3429,18.3528,18.2935,18.3034,4400.0
2007-12-14 11:20:00,18.51,18.51,18.43,18.5,9000.0,18.3034,18.3034,18.2243,18.2935,9000.0
2007-12-14 11:30:00,18.47,18.5,18.47,18.48,2000.0,18.2638,18.2935,18.2638,18.2737,2000.0
2007-12-14 11:40:00,18.5,18.5,18.49,18.49,3000.0,18.2935,18.2935,18.2836,18.2836,3000.0
2007-12-14 11:50:00,18.5,18.51,18.49,18.51,2600.0,18.2935,18.3034,18.2836,18.3034,2600.0
2007-12-14 12:00:00,18.5,18.6,18.5,18.56,3500.0,18.2935,18.3924,18.2935,18.3528,3500.0
2007-12-14 12:10:00,18.57,18.6,18.54,18.6,500.0,18.3627,18.3924,18.333,18.3924,500.0
2007-12-14 12:20:00,18.6,18.64,18.55,18.57,4200.0,18.3924,18.4319,18.3429,18.3627,4200.0
2007-12-14 12:30:00,18.55,18.61,18.55,18.6,4600.0,18.3429,18.4023,18.3429,18.3924,4600.0
2007-12-14 12:40:00,18.63,18.68,18.55,18.58,4600.0,18.422,18.4715,18.3429,18.3726,4600.0
2007-12-14 12:50:00,18.59,18.59,18.58,18.58,200.0,18.3825,18.3825,18.3726,18.3726,200.0
2007-12-14 13:00:00,18.65,18.65,18.6,18.64,2400.0,18.4418,18.4418,18.3924,18.4319,2400.0
2007-12-14 13:10:00,18.64,18.65,18.58,18.58,1500.0,18.4319,18.4418,18.3726,18.3726,1500.0
2007-12-14 13:20:00,18.61,18.61,18.55,18.55,1000.0,18.4023,18.4023,18.3429,18.3429,1000.0
2007-12-14 13:30:00,18.56,18.56,18.54,18.55,2200.0,18.3528,18.3528,18.333,18.3429,2200.0
2007-12-14 13:40:00,18.55,18.55,18.54,18.54,2300.0,18.3429,18.3429,18.333,18.333,2300.0
2007-12-14 13:50:00,18.55,18.55,18.53,18.55,6000.0,18.3429,18.3429,18.3231,18.3429,6000.0
2007-12-14 14:00:00,18.55,18.55,18.49,18.53,2100.0,18.3429,18.3429,18.2836,18.3231,2100.0
2007-12-14 14:10:00,18.5,18.5,18.49,18.49,1400.0,18.2935,18.2935,18.2836,18.2836,1400.0
2007-12-14 14:20:00,18.5,18.5,18.47,18.47,2400.0,18.2935,18.2935,18.2638,18.2638,2400.0
2007-12-14 14:30:00,18.5,18.51,18.48,18.51,8100.0,18.2935,18.3034,18.2737,18.3034,8100.0
2007-12-14 14:40:00,18.48,18.55,18.48,18.55,4300.0,18.2737,18.3429,18.2737,18.3429,4300.0
2007-12-14 14:50:00,18.52,18.55,18.52,18.55,6000.0,18.3133,18.3429,18.3133,18.3429,6000.0
2007-12-14 15:00:00,18.51,18.54,18.5,18.5,300.0,18.3034,18.333,18.2935,18.2935,300.0
2007-12-14 15:10:00,18.53,18.55,18.52,18.55,800.0,18.3231,18.3429,18.3133,18.3429,800.0
2007-12-14 15:20:00,18.55,18.55,18.52,18.55,5900.0,18.3429,18.3429,18.3133,18.3429,5900.0
2007-12-14 15:30:00,18.55,18.58,18.53,18.55,9900.0,18.3429,18.3726,18.3231,18.3429,9900.0
2007-12-14 15:40:00,18.55,18.56,18.5,18.55,7700.0,18.3429,18.3528,18.2935,18.3429,7700.0
2007-12-14 15:50:00,18.52,18.55,18.51,18.55,3900.0,18.3133,18.3429,18.3034,18.3429,3900.0
2007-12-17 09:30:00,18.6,18.6,18.6,18.6,700.0,18.3924,18.3924,18.3924,18.3924,700.0
2007-12-17 09:40:00,18.25,18.25,18.09,18.15,600.0,18.0463,18.0463,17.8881,17.9474,600.0
2007-12-17 09:50:00,18.14,18.15,18.11,18.15,1200.0,17.9375,17.9474,17.9078,17.9474,1200.0
2007-12-17 10:00:00,18.24,18.24,18.11,18.14,1900.0,18.0364,18.0364,17.9078,17.9375,1900.0
2007-12-17 10:10:00,18.14,18.14,18.1,18.14,1400.0,17.9375,17.9375,17.8979,17.9375,1400.0
2007-12-17 10:20:00,18.14,18.15,18.07,18.15,300.0,17.9375,17.9474,17.8683,17.9474,300.0
2007-12-17 10:30:00,18.15,18.24,18.1,18.24,10900.0,17.9474,18.0364,17.8979,18.0364,10900.0
2007-12-17 10:40:00,18.16,18.2,18.09,18.09,3400.0,17.9573,17.9968,17.8881,17.8881,3400.0
2007-12-17 10:50:00,18.18,18.18,17.66,17.66,14500.0,17.9771,17.9771,17.4629,17.4629,14500.0
2007-12-17 11:00:00,17.74,17.84,17.74,17.83,13600.0,17.542,17.6408,17.542,17.631,13600.0
2007-12-17 11:10:00,17.84,17.85,17.75,17.8,5500.0,17.6408,17.6507,17.5519,17.6013,5500.0
2007-12-17 11:20:00,17.81,17.81,17.8,17.8,500.0,17.6112,17.6112,17.6013,17.6013,500.0
2007-12-17 11:30:00,17.8,17.8,17.75,17.8,2600.0,17.6013,17.6013,17.5519,17.6013,2600.0
2007-12-17 11:40:00,17.79,17.8,17.75,17.76,1100.0,17.5914,17.6013,17.5519,17.5617,1100.0
2007-12-17 11:50:00,17.76,17.8,17.69,17.75,6600.0,17.5617,17.6013,17.4925,17.5519,6600.0
2007-12-17 12:00:00,17.75,17.75,17.56,17.67,5600.0,17.5519,17.5519,17.364,17.4727,5600.0
2007-12-17 12:10:00,17.73,17.75,17.45,17.45,6200.0,17.5321,17.5519,17.2552,17.2552,6200.0
2007-12-17 12:20:00,17.45,17.7,17.41,17.57,5800.0,17.2552,17.5024,17.2156,17.3739,5800.0
2007-12-17 12:30:00,17.52,17.6,17.52,17.6,400.0,17.3244,17.4035,17.3244,17.4035,400.0
2007-12-17 12:40:00,17.66,17.7,17.65,17.65,2100.0,17.4629,17.5024,17.453,17.453,2100.0
2007-12-17 12:50:00,17.67,17.78,17.67,17.76,6100.0,17.4727,17.5815,17.4727,17.5617,6100.0
2007-12-17 13:00:00,17.88,18.08,17.83,17.99,12500.0,17.6804,17.8782,17.631,17.7892,12500.0
2007-12-17 13:10:00,17.88,17.99,17.88,17.99,600.0,17.6804,17.7892,17.6804,17.7892,600.0
2007-12-17 13:20:00,17.95,17.95,17.87,17.95,1800.0,17.7496,17.7496,17.6705,17.7496,1800.0
2007-12-17 13:30:00,17.87,17.95,17.84,17.95,1600.0,17.6705,17.7496,17.6408,17.7496,1600.0
2007-12-17 13:40:00,17.84,17.94,17.84,17.94,1400.0,17.6408,17.7397,17.6408,17.7397,1400.0
2007-12-17 13:50:00,17.9,17.9,17.78,17.85,1500.0,17.7002,17.7002,17.5815,17.6507,1500.0
2007-12-17 14:00:00,17.77,17.85,17.76,17.76,1800.0,17.5716,17.6507,17.5617,17.5617,1800.0
2007-12-17 14:10:00,17.75,17.85,17.75,17.84,4500.0,17.5519,17.6507,17.5519,17.6408,4500.0
2007-12-17 14:20:00,17.85,17.85,17.81,17.85,1300.0,17.6507,17.6507,17.6112,17.6507,1300.0
2007-12-17 14:30:00,17.84,17.85,17.84,17.84,500.0,17.6408,17.6507,17.6408,17.6408,500.0
2007-12-17 14:40:00,17.82,17.84,17.7,17.84,3700.0,17.6211,17.6408,17.5024,17.6408,3700.0
2007-12-17 14:50:00,17.82,17.85,17.71,17.83,1800.0,17.6211,17.6507,17.5123,17.631,1800.0
2007-12-17 15:00:00,17.83,17.83,17.83,17.83,0.0,17.631,17.631,17.631,17.631,0.0
2007-12-17 15:10:00,17.84,17.84,17.72,17.75,1000.0,17.6408,17.6408,17.5222,17.5519,1000.0
2007-12-17 15:20:00,17.83,17.95,17.74,17.94,13200.0,17.631,17.7496,17.542,17.7397,13200.0
2007-12-17 15:30:00,17.89,18.0,17.89,17.99,2800.0,17.6903,17.7991,17.6903,17.7892,2800.0
2007-12-17 15:40:00,18.0,18.0,17.97,18.0,14300.0,17.7991,17.7991,17.7694,17.7991,14300.0
2007-12-17 15:50:00,17.9,17.9,17.86,17.89,3100.0,17.7002,17.7002,17.6606,17.6903,3100.0
2007-12-18 09:30:00,18.0,18.0,17.93,17.93,6200.0,17.7991,17.7991,17.7298,17.7298,6200.0
2007-12-18 09:40:00,17.92,17.94,17.9,17.92,400.0,17.72,17.7397,17.7002,17.72,400.0
2007-12-18 09:50:00,17.94,17.95,17.92,17.94,900.0,17.7397,17.7496,17.72,17.7397,900.0
2007-12-18 10:00:00,17.89,17.94,17.89,17.94,600.0,17.6903,17.7397,17.6903,17.7397,600.0
2007-12-18 10:10:00,17.89,17.94,17.86,17.91,2000.0,17.6903,17.7397,17.6606,17.7101,2000.0
2007-12-18 10:20:00,17.85,17.91,17.85,17.91,1700.0,17.6507,17.7101,17.6507,17.7101,1700.0
2007-12-18 10:30:00,17.86,17.91,17.85,17.91,4900.0,17.6606,17.7101,17.6507,17.7101,4900.0
2007-12-18 10:40:00,17.91,17.93,17.86,17.88,2300.0,17.7101,17.7298,17.6606,17.6804,2300.0
2007-12-18 10:50:00,17.82,17.85,17.78,17.8,3900.0,17.6211,17.6507,17.5815,17.6013,3900.0
2007-12-18 11:00:00,17.77,17.81,17.72,17.77,4200.0,17.5716,17.6112,17.5222,17.5716,4200.0
2007-12-18 11:10:00,17.72,17.73,17.63,17.69,4400.0,17.5222,17.5321,17.4332,17.4925,4400.0
2007-12-18 11:20:00,17.63,17.67,17.61,17.63,1600.0,17.4332,17.4727,17.4134,17.4332,1600.0
2007-12-18 11:30:00,17.56,17.56,17.46,17.5,6500.0,17.364,17.364,17.2651,17.3046,6500.0
2007-12-18 11:40:00,17.5,17.52,17.48,17.52,3400.0,17.3046,17.3244,17.2849,17.3244,3400.0
2007-12-18 11:50:00,17.5,17.5,17.46,17.46,4100.0,17.3046,17.3046,17.2651,17.2651,4100.0
2007-12-18 12:00:00,17.46,17.53,17.24,17.41,13300.0,17.2651,17.3343,17.0475,17.2156,13300.0
2007-12-18 12:10:00,17.39,17.41,17.22,17.22,3100.0,17.1959,17.2156,17.0278,17.0278,3100.0
2007-12-18 12:20:00,17.19,17.25,17.12,17.17,19200.0,16.9981,17.0574,16.9289,16.9783,19200.0
2007-12-18 12:30:00,17.17,17.34,17.15,17.24,4700.0,16.9783,17.1464,16.9586,17.0475,4700.0
2007-12-18 12:40:00,17.31,17.39,17.27,17.39,1300.0,17.1168,17.1959,17.0772,17.1959,1300.0
2007-12-18 12:50:00,17.35,17.36,17.32,17.32,1600.0,17.1563,17.1662,17.1267,17.1267,1600.0
2007-12-18 13:00:00,17.26,17.31,17.26,17.31,3100.0,17.0673,17.1168,17.0673,17.1168,3100.0
2007-12-18 13:10:00,17.33,17.39,17.31,17.39,3100.0,17.1365,17.1959,17.1168,17.1959,3100.0
2007-12-18 13:20:00,17.31,17.41,17.31,17.41,2000.0,17.1168,17.2156,17.1168,17.2156,2000.0
2007-12-18 13:30:00,17.44,17.63,17.44,17.61,14700.0,17.2453,17.4332,17.2453,17.4134,14700.0
2007-12-18 13:40:00,17.56,17.56,17.51,17.51,1600.0,17.364,17.364,17.3145,17.3145,1600.0
2007-12-18 13:50:00,17.5,17.51,17.5,17.51,900.0,17.3046,17.3145,17.3046,17.3145,900.0
2007-12-18 14:00:00,17.51,17.51,17.5,17.5,1300.0,17.3145,17.3145,17.3046,17.3046,1300.0
2007-12-18 14:10:00,17.5,17.5,17.4,17.4,4300.0,17.3046,17.3046,17.2058,17.2058,4300.0
2007-12-18 14:20:00,17.44,17.5,17.4,17.4,2000.0,17.2453,17.3046,17.2058,17.2058,2000.0
2007-12-18 14:30:00,17.39,17.45,17.39,17.45,5300.0,17.1959,17.2552,17.1959,17.2552,5300.0
2007-12-18 14:40:00,17.45,17.46,17.4,17.4,3900.0,17.2552,17.2651,17.2058,17.2058,3900.0
2007-12-18 14:50:00,17.4,17.4,17.19,17.19,4000.0,17.2058,17.2058,16.9981,16.9981,4000.0
2007-12-18 15:00:00,17.19,17.33,17.19,17.27,8200.0,16.9981,17.1365,16.9981,17.0772,8200.0
2007-12-18 15:10:00,17.25,17.39,17.25,17.38,4200.0,17.0574,17.1959,17.0574,17.186,4200.0
2007-12-18 15:20:00,17.4,17.43,17.3,17.31,11700.0,17.2058,17.2354,17.1069,17.1168,11700.0
2007-12-18 15:30:00,17.3,17.49,17.3,17.49,9400.0,17.1069,17.2948,17.1069,17.2948,9400.0
2007-12-18 15:40:00,17.5,18.0,17.48,18.0,43000.0,17.3046,17.7991,17.2849,17.7991,43000.0
2007-12-18 15:50:00,18.0,18.0,17.69,17.79,6400.0,17.7991,17.7991,17.4925,17.5914,6400.0
2007-12-19 09:30:00,17.81,17.81,17.1,17.1,7100.0,17.6112,17.6112,16.9091,16.9091,7100.0
2007-12-19 09:40:00,17.19,17.5,17.19,17.5,2200.0,16.9981,17.3046,16.9981,17.3046,2200.0
2007-12-19 09:50:00,17.32,17.44,17.32,17.4,4000.0,17.1267,17.2453,17.1267,17.2058,4000.0
2007-12-19 10:00:00,17.46,17.65,17.45,17.65,10500.0,17.2651,17.453,17.2552,17.453,10500.0
2007-12-19 10:10:00,17.61,17.61,17.56,17.56,700.0,17.4134,17.4134,17.364,17.364,700.0
2007-12-19 10:20:00,17.56,17.57,17.5,17.5,2800.0,17.364,17.3739,17.3046,17.3046,2800.0
2007-12-19 10:30:00,17.53,17.65,17.53,17.65,5900.0,17.3343,17.453,17.3343,17.453,5900.0
2007-12-19 10:40:00,17.65,17.75,17.63,17.7,7100.0,17.453,17.5519,17.4332,17.5024,7100.0
2007-12-19 10:50:00,17.7,17.75,17.63,17.74,4600.0,17.5024,17.5519,17.4332,17.542,4600.0
2007-12-19 11:00:00,17.75,17.75,17.69,17.7,800.0,17.5519,17.5519,17.4925,17.5024,800.0
2007-12-19 11:10:00,17.69,17.74,17.69,17.74,900.0,17.4925,17.542,17.4925,17.542,900.0
2007-12-19 11:20:00,17.75,17.75,17.73,17.73,1300.0,17.5519,17.5519,17.5321,17.5321,1300.0
2007-12-19 11:30:00,17.75,17.75,17.74,17.75,2700.0,17.5519,17.5519,17.542,17.5519,2700.0
2007-12-19 11:40:00,17.74,17.75,17.68,17.69,1900.0,17.542,17.5519,17.4826,17.4925,1900.0
2007-12-19 11:50:00,17.66,17.78,17.66,17.78,6900.0,17.4629,17.5815,17.4629,17.5815,6900.0
2007-12-19 12:00:00,17.75,17.78,17.71,17.73,3700.0,17.5519,17.5815,17.5123,17.5321,3700.0
2007-12-19 12:10:00,17.78,17.81,17.74,17.75,1500.0,17.5815,17.6112,17.542,17.5519,1500.0
2007-12-19 12:20:00,17.75,17.8,17.75,17.75,5000.0,17.5519,17.6013,17.5519,17.5519,5000.0
2007-12-19 12:30:00,17.75,17.81,17.75,17.75,4800.0,17.5519,17.6112,17.5519,17.5519,4800.0
2007-12-19 12:40:00,17.77,17.81,17.76,17.81,1000.0,17.5716,17.6112,17.5617,17.6112,1000.0
2007-12-19 12:50:00,17.78,17.86,17.77,17.82,3300.0,17.5815,17.6606,17.5716,17.6211,3300.0
2007-12-19 13:00:00,17.78,17.85,17.77,17.77,3700.0,17.5815,17.6507,17.5716,17.5716,3700.0
2007-12-19 13:10:00,17.75,17.79,17.75,17.76,1400.0,17.5519,17.5914,17.5519,17.5617,1400.0
2007-12-19 13:20:00,17.75,17.81,17.75,17.76,2500.0,17.5519,17.6112,17.5519,17.5617,2500.0
2007-12-19 13:30:00,17.81,17.82,17.75,17.8,3300.0,17.6112,17.6211,17.5519,17.6013,3300.0
2007-12-19 13:40:00,17.78,17.78,17.74,17.78,2000.0,17.5815,17.5815,17.542,17.5815,2000.0
2007-12-19 13:50:00,17.73,17.75,17.7,17.72,1500.0,17.5321,17.5519,17.5024,17.5222,1500.0
2007-12-19 14:00:00,17.7,17.73,17.7,17.7,500.0,17.5024,17.5321,17.5024,17.5024,500.0
2007-12-19 14:10:00,17.72,17.74,17.7,17.71,5000.0,17.5222,17.542,17.5024,17.5123,5000.0
2007-12-19 14:20:00,17.71,17.92,17.7,17.78,12400.0,17.5123,17.72,17.5024,17.5815,12400.0
2007-12-19 14:30:00,17.76,17.78,17.75,17.77,4000.0,17.5617,17.5815,17.5519,17.5716,4000.0
2007-12-19 14:40:00,17.76,17.76,17.75,17.76,3900.0,17.5617,17.5617,17.5519,17.5617,3900.0
2007-12-19 14:50:00,17.75,17.75,17.75,17.75,600.0,17.5519,17.5519,17.5519,17.5519,600.0
2007-12-19 15:00:00,17.75,17.78,17.75,17.78,2900.0,17.5519,17.5815,17.5519,17.5815,2900.0
2007-12-19 15:10:00,17.75,17.79,17.75,17.76,3600.0,17.5519,17.5914,17.5519,17.5617,3600.0
2007-12-19 15:20:00,17.78,17.79,17.75,17.76,1300.0,17.5815,17.5914,17.5519,17.5617,1300.0
2007-12-19 15:30:00,17.78,17.79,17.76,17.79,4400.0,17.5815,17.5914,17.5617,17.5914,4400.0
2007-12-19 15:40:00,17.77,17.87,17.76,17.8,4300.0,17.5716,17.6705,17.5617,17.6013,4300.0
2007-12-19 15:50:00,17.8,17.85,17.75,17.75,5600.0,17.6013,17.6507,17.5519,17.5519,5600.0
2007-12-20 09:30:00,17.75,17.75,17.45,17.45,5200.0,17.5519,17.5519,17.2552,17.2552,5200.0
2007-12-20 09:40:00,17.45,17.45,17.45,17.45,1300.0,17.2552,17.2552,17.2552,17.2552,1300.0
2007-12-20 09:50:00,17.46,17.46,17.0,17.0,7800.0,17.2651,17.2651,16.8102,16.8102,7800.0
2007-12-20 10:00:00,17.0,17.15,16.88,17.12,12700.0,16.8102,16.9586,16.6916,16.9289,12700.0
2007-12-20 10:10:00,17.14,17.15,17.1,17.14,12300.0,16.9487,16.9586,16.9091,16.9487,12300.0
2007-12-20 10:20:00,17.08,17.11,17.05,17.1,4100.0,16.8893,16.919,16.8597,16.9091,4100.0
2007-12-20 10:30:00,17.11,17.11,17.08,17.1,400.0,16.919,16.919,16.8893,16.9091,400.0
2007-12-20 10:40:00,17.05,17.14,17.05,17.14,1300.0,16.8597,16.9487,16.8597,16.9487,1300.0
2007-12-20 10:50:00,17.1,17.14,17.1,17.11,1200.0,16.9091,16.9487,16.9091,16.919,1200.0
2007-12-20 11:00:00,17.12,17.12,17.1,17.1,10300.0,16.9289,16.9289,16.9091,16.9091,10300.0
2007-12-20 11:10:00,17.1,17.12,17.07,17.07,5700.0,16.9091,16.9289,16.8794,16.8794,5700.0
2007-12-20 11:20:00,17.07,17.15,17.07,17.1,1900.0,16.8794,16.9586,16.8794,16.9091,1900.0
2007-12-20 11:30:00,17.11,17.14,17.07,17.14,2100.0,16.919,16.9487,16.8794,16.9487,2100.0
2007-12-20 11:40:00,17.09,17.13,17.08,17.1,1200.0,16.8992,16.9388,16.8893,16.9091,1200.0
2007-12-20 11:50:00,17.05,17.05,17.0,17.01,2400.0,16.8597,16.8597,16.8102,16.8201,2400.0
2007-12-20 12:00:00,17.0,17.02,17.0,17.01,1500.0,16.8102,16.83,16.8102,16.8201,1500.0
2007-12-20 12:10:00,17.01,17.01,16.82,16.82,4200.0,16.8201,16.8201,16.6322,16.6322,4200.0
2007-12-20 12:20:00,16.8,16.82,16.68,16.68,3600.0,16.6125,16.6322,16.4938,16.4938,3600.0
2007-12-20 12:30:00,16.72,16.72,16.62,16.66,2900.0,16.5334,16.5334,16.4345,16.474,2900.0
2007-12-20 12:40:00,16.7,16.72,16.62,16.65,4500.0,16.5136,16.5334,16.4345,16.4641,4500.0
2007-12-20 12:50:00,16.65,16.71,16.65,16.71,5900.0,16.4641,16.5235,16.4641,16.5235,5900.0
2007-12-20 13:00:00,16.75,16.75,16.7,16.75,2200.0,16.563,16.563,16.5136,16.563,2200.0
2007-12-20 13:10:00,16.76,16.81,16.73,16.75,8000.0,16.5729,16.6223,16.5432,16.563,8000.0
2007-12-20 13:20:00,16.77,16.83,16.77,16.82,6800.0,16.5828,16.6421,16.5828,16.6322,6800.0
2007-12-20 13:30:00,16.82,16.82,16.8,16.8,2400.0,16.6322,16.6322,16.6125,16.6125,2400.0
2007-12-20 13:40:00,16.8,16.82,16.8,16.8,1900.0,16.6125,16.6322,16.6125,16.6125,1900.0
2007-12-20 13:50:00,16.82,16.86,16.8,16.81,2000.0,16.6322,16.6718,16.6125,16.6223,2000.0
2007-12-20 14:00:00,16.83,16.95,16.83,16.91,5500.0,16.6421,16.7608,16.6421,16.7212,5500.0
2007-12-20 14:10:00,16.91,16.92,16.8,16.8,3400.0,16.7212,16.7311,16.6125,16.6125,3400.0
2007-12-20 14:20:00,16.8,16.81,16.75,16.75,6100.0,16.6125,16.6223,16.563,16.563,6100.0
2007-12-20 14:30:00,16.76,16.78,16.67,16.68,27500.0,16.5729,16.5927,16.4839,16.4938,27500.0
2007-12-20 14:40:00,16.67,16.69,16.65,16.68,3800.0,16.4839,16.5037,16.4641,16.4938,3800.0
2007-12-20 14:50:00,16.65,16.65,16.5,16.51,22100.0,16.4641,16.4641,16.3158,16.3257,22100.0
2007-12-20 15:00:00,16.51,16.68,16.5,16.59,8900.0,16.3257,16.4938,16.3158,16.4048,8900.0
2007-12-20 15:10:00,16.58,16.6,16.55,16.58,8500.0,16.3949,16.4147,16.3652,16.3949,8500.0
2007-12-20 15:20:00,16.6,16.63,16.59,16.61,6300.0,16.4147,16.4444,16.4048,16.4246,6300.0
2007-12-20 15:30:00,16.61,16.67,16.6,16.67,11600.0,16.4246,16.4839,16.4147,16.4839,11600.0
2007-12-20 15:40:00,16.67,16.69,16.65,16.65,9000.0,16.4839,16.5037,16.4641,16.4641,9000.0
2007-12-20 15:50:00,16.65,16.91,16.65,16.76,20900.0,16.4641,16.7212,16.4641,16.5729,20900.0
2007-12-21 09:30:00,17.0,17.0,16.82,17.0,20200.0,16.8102,16.8102,16.6322,16.8102,20200.0
2007-12-21 09:40:00,17.0,17.15,16.86,17.01,38700.0,16.8102,16.9586,16.6718,16.8201,38700.0
2007-12-21 09:50:00,17.01,17.14,16.83,16.83,44500.0,16.8201,16.9487,16.6421,16.6421,44500.0
2007-12-21 10:00:00,16.9,16.9,16.74,16.85,8100.0,16.7113,16.7113,16.5531,16.6619,8100.0
2007-12-21 10:10:00,16.85,16.86,16.85,16.85,3700.0,16.6619,16.6718,16.6619,16.6619,3700.0
2007-12-21 10:20:00,16.85,16.86,16.85,16.85,8900.0,16.6619,16.6718,16.6619,16.6619,8900.0
2007-12-21 10:30:00,16.85,16.85,16.8,16.81,10100.0,16.6619,16.6619,16.6125,16.6223,10100.0
2007-12-21 10:40:00,16.8,16.81,16.02,16.02,28300.0,16.6125,16.6223,15.8412,15.8412,28300.0
2007-12-21 10:50:00,16.01,16.01,15.6,16.0,15300.0,15.8313,15.8313,15.4259,15.8214,15300.0
2007-12-21 11:00:00,16.0,16.16,16.0,16.16,10000.0,15.8214,15.9796,15.8214,15.9796,10000.0
2007-12-21 11:10:00,16.07,16.2,16.07,16.2,3900.0,15.8906,16.0192,15.8906,16.0192,3900.0
2007-12-21 11:20:00,16.22,16.44,16.22,16.36,4500.0,16.0389,16.2565,16.0389,16.1774,4500.0
2007-12-21 11:30:00,16.42,16.48,16.37,16.48,5800.0,16.2367,16.296,16.1873,16.296,5800.0
2007-12-21 11:40:00,16.55,16.85,16.53,16.68,4400.0,16.3652,16.6619,16.3455,16.4938,4400.0
2007-12-21 11:50:00,16.68,16.73,16.65,16.7,2600.0,16.4938,16.5432,16.4641,16.5136,2600.0
2007-12-21 12:00:00,16.7,16.76,16.65,16.76,6400.0,16.5136,16.5729,16.4641,16.5729,6400.0
2007-12-21 12:10:00,16.76,16.77,16.69,16.75,5900.0,16.5729,16.5828,16.5037,16.563,5900.0
2007-12-21 12:20:00,16.75,16.76,16.71,16.74,6000.0,16.563,16.5729,16.5235,16.5531,6000.0
2007-12-21 12:30:00,16.76,16.76,16.7,16.7,1500.0,16.5729,16.5729,16.5136,16.5136,1500.0
2007-12-21 12:40:00,16.7,16.71,16.6,16.6,5500.0,16.5136,16.5235,16.4147,16.4147,5500.0
2007-12-21 12:50:00,16.6,16.6,16.22,16.25,7500.0,16.4147,16.4147,16.0389,16.0686,7500.0
2007-12-21 13:00:00,16.24,16.32,16.22,16.32,3700.0,16.0587,16.1378,16.0389,16.1378,3700.0
2007-12-21 13:10:00,16.33,16.4,16.33,16.4,2300.0,16.1477,16.2169,16.1477,16.2169,2300.0
2007-12-21 13:20:00,16.38,16.41,16.36,16.36,2200.0,16.1971,16.2268,16.1774,16.1774,2200.0
2007-12-21 13:30:00,16.35,16.38,16.35,16.36,1200.0,16.1675,16.1971,16.1675,16.1774,1200.0
2007-12-21 13:40:00,16.37,16.38,16.35,16.36,2200.0,16.1873,16.1971,16.1675,16.1774,2200.0
2007-12-21 13:50:00,16.36,16.38,16.35,16.38,4500.0,16.1774,16.1971,16.1675,16.1971,4500.0
2007-12-21 14:00:00,16.36,16.38,16.35,16.37,2100.0,16.1774,16.1971,16.1675,16.1873,2100.0
2007-12-21 14:10:00,16.38,16.4,16.35,16.35,3900.0,16.1971,16.2169,16.1675,16.1675,3900.0
2007-12-21 14:20:00,16.35,16.35,16.35,16.35,3300.0,16.1675,16.1675,16.1675,16.1675,3300.0
2007-12-21 14:30:00,16.35,16.35,16.27,16.27,2700.0,16.1675,16.1675,16.0884,16.0884,2700.0
2007-12-21 14:40:00,16.26,16.27,16.22,16.23,6900.0,16.0785,16.0884,16.0389,16.0488,6900.0
2007-12-21 14:50:00,16.22,16.3,16.22,16.3,6100.0,16.0389,16.118,16.0389,16.118,6100.0
2007-12-21 15:00:00,16.3,16.43,16.24,16.42,3900.0,16.118,16.2466,16.0587,16.2367,3900.0
2007-12-21 15:10:00,16.38,16.68,16.38,16.67,23700.0,16.1971,16.4938,16.1971,16.4839,23700.0
2007-12-21 15:20:00,16.66,16.67,16.56,16.56,4600.0,16.474,16.4839,16.3751,16.3751,4600.0
2007-12-21 15:30:00,16.56,16.56,16.29,16.35,9700.0,16.3751,16.3751,16.1082,16.1675,9700.0
2007-12-21 15:40:00,16.35,16.36,16.31,16.31,19000.0,16.1675,16.1774,16.1279,16.1279,19000.0
2007-12-21 15:50:00,16.32,16.6,16.29,16.55,61600.0,16.1378,16.4147,16.1082,16.3652,61600.0
2007-12-24 09:30:00,16.74,16.74,16.25,16.44,4500.0,16.5531,16.5531,16.0686,16.2565,4500.0
2007-12-24 09:40:00,16.57,16.65,16.51,16.6,2200.0,16.385,16.4641,16.3257,16.4147,2200.0
2007-12-24 09:50:00,16.67,16.68,16.61,16.65,4300.0,16.4839,16.4938,16.4246,16.4641,4300.0
2007-12-24 10:00:00,16.65,16.7,16.65,16.69,7300.0,16.4641,16.5136,16.4641,16.5037,7300.0
2007-12-24 10:10:00,16.69,16.7,16.61,16.61,7300.0,16.5037,16.5136,16.4246,16.4246,7300.0
2007-12-24 10:20:00,16.64,16.66,16.61,16.63,500.0,16.4542,16.474,16.4246,16.4444,500.0
2007-12-24 10:30:00,16.63,16.67,16.63,16.67,2000.0,16.4444,16.4839,16.4444,16.4839,2000.0
2007-12-24 10:40:00,16.64,16.66,16.59,16.63,4200.0,16.4542,16.474,16.4048,16.4444,4200.0
2007-12-24 10:50:00,16.61,16.65,16.59,16.65,6600.0,16.4246,16.4641,16.4048,16.4641,6600.0
2007-12-24 11:00:00,16.66,16.68,16.66,16.66,2200.0,16.474,16.4938,16.474,16.474,2200.0
2007-12-24 11:10:00,16.66,16.67,16.63,16.67,2600.0,16.474,16.4839,16.4444,16.4839,2600.0
2007-12-24 11:20:00,16.67,16.68,16.66,16.66,4700.0,16.4839,16.4938,16.474,16.474,4700.0
2007-12-24 11:30:00,16.67,16.67,16.64,16.64,1300.0,16.4839,16.4839,16.4542,16.4542,1300.0
2007-12-24 11:40:00,16.66,16.7,16.66,16.69,11400.0,16.474,16.5136,16.474,16.5037,11400.0
2007-12-24 11:50:00,16.7,16.75,16.7,16.74,23500.0,16.5136,16.563,16.5136,16.5531,23500.0
2007-12-24 12:00:00,16.75,16.8,16.68,16.68,17900.0,16.563,16.6125,16.4938,16.4938,17900.0
2007-12-24 12:10:00,16.74,16.77,16.68,16.7,12100.0,16.5531,16.5828,16.4938,16.5136,12100.0
2007-12-24 12:20:00,16.7,16.78,16.69,16.75,8500.0,16.5136,16.5927,16.5037,16.563,8500.0
2007-12-24 12:30:00,16.75,16.75,16.73,16.75,3700.0,16.563,16.563,16.5432,16.563,3700.0
2007-12-24 12:40:00,16.73,16.75,16.69,16.74,11300.0,16.5432,16.563,16.5037,16.5531,11300.0
2007-12-24 12:50:00,16.75,16.83,16.74,16.8,22500.0,16.563,16.6421,16.5531,16.6125,22500.0
2007-12-24 13:00:00,16.8,16.8,16.68,16.68,26700.0,16.6125,16.6125,16.4938,16.4938,26700.0
2007-12-24 13:10:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:20:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:40:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 13:50:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:10:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:20:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:40:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:50:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:10:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:20:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:40:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:50:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-26 09:30:00,16.7,16.7,16.5,16.5,1500.0,16.5136,16.5136,16.3158,16.3158,1500.0
2007-12-26 09:40:00,16.47,16.54,16.41,16.53,59700.0,16.2861,16.3554,16.2268,16.3455,59700.0
2007-12-26 09:50:00,16.49,16.6,16.49,16.54,1800.0,16.3059,16.4147,16.3059,16.3554,1800.0
2007-12-26 10:00:00,16.6,16.6,16.59,16.6,1800.0,16.4147,16.4147,16.4048,16.4147,1800.0
2007-12-26 10:10:00,16.59,16.62,16.59,16.62,1900.0,16.4048,16.4345,16.4048,16.4345,1900.0
2007-12-26 10:20:00,16.62,16.67,16.6,16.66,1700.0,16.4345,16.4839,16.4147,16.474,1700.0
2007-12-26 10:30:00,16.65,16.66,16.59,16.61,6600.0,16.4641,16.474,16.4048,16.4246,6600.0
2007-12-26 10:40:00,16.6,16.67,16.6,16.67,1600.0,16.4147,16.4839,16.4147,16.4839,1600.0
2007-12-26 10:50:00,16.69,16.7,16.65,16.69,2800.0,16.5037,16.5136,16.4641,16.5037,2800.0
2007-12-26 11:00:00,16.69,16.7,16.66,16.7,1200.0,16.5037,16.5136,16.474,16.5136,1200.0
2007-12-26 11:10:00,16.68,16.7,16.67,16.67,1600.0,16.4938,16.5136,16.4839,16.4839,1600.0
2007-12-26 11:20:00,16.67,16.76,16.67,16.74,3400.0,16.4839,16.5729,16.4839,16.5531,3400.0
2007-12-26 11:30:00,16.78,16.92,16.78,16.85,9800.0,16.5927,16.7311,16.5927,16.6619,9800.0
2007-12-26 11:40:00,16.9,17.07,16.9,17.07,6200.0,16.7113,16.8794,16.7113,16.8794,6200.0
2007-12-26 11:50:00,17.04,17.27,17.01,17.22,31900.0,16.8498,17.0772,16.8201,17.0278,31900.0
2007-12-26 12:00:00,17.28,17.41,17.24,17.41,6700.0,17.0871,17.2156,17.0475,17.2156,6700.0
2007-12-26 12:10:00,17.44,17.95,17.44,17.9,25200.0,17.2453,17.7496,17.2453,17.7002,25200.0
2007-12-26 12:20:00,17.84,17.88,17.63,17.75,8800.0,17.6408,17.6804,17.4332,17.5519,8800.0
2007-12-26 12:30:00,17.67,17.85,17.64,17.68,13500.0,17.4727,17.6507,17.4431,17.4826,13500.0
2007-12-26 12:40:00,17.67,17.75,17.67,17.69,1700.0,17.4727,17.5519,17.4727,17.4925,1700.0
2007-12-26 12:50:00,17.69,17.74,17.59,17.61,6700.0,17.4925,17.542,17.3936,17.4134,6700.0
2007-12-26 13:00:00,17.69,17.73,17.62,17.62,4300.0,17.4925,17.5321,17.4233,17.4233,4300.0
2007-12-26 13:10:00,17.61,17.68,17.59,17.62,2500.0,17.4134,17.4826,17.3936,17.4233,2500.0
2007-12-26 13:20:00,17.65,17.65,17.47,17.5,4600.0,17.453,17.453,17.275,17.3046,4600.0
2007-12-26 13:30:00,17.5,17.56,17.47,17.49,6600.0,17.3046,17.364,17.275,17.2948,6600.0
2007-12-26 13:40:00,17.48,17.48,17.35,17.36,7000.0,17.2849,17.2849,17.1563,17.1662,7000.0
2007-12-26 13:50:00,17.5,17.53,17.44,17.5,10800.0,17.3046,17.3343,17.2453,17.3046,10800.0
2007-12-26 14:00:00,17.49,17.5,17.49,17.5,800.0,17.2948,17.3046,17.2948,17.3046,800.0
2007-12-26 14:10:00,17.5,17.5,17.49,17.49,1800.0,17.3046,17.3046,17.2948,17.2948,1800.0
2007-12-26 14:20:00,17.5,17.54,17.4,17.45,7800.0,17.3046,17.3442,17.2058,17.2552,7800.0
2007-12-26 14:30:00,17.45,17.47,17.33,17.39,3100.0,17.2552,17.275,17.1365,17.1959,3100.0
2007-12-26 14:40:00,17.35,17.39,17.22,17.3,3700.0,17.1563,17.1959,17.0278,17.1069,3700.0
2007-12-26 14:50:00,17.3,17.32,17.28,17.32,1400.0,17.1069,17.1267,17.0871,17.1267,1400.0
2007-12-26 15:00:00,17.3,17.36,17.21,17.21,2100.0,17.1069,17.1662,17.0179,17.0179,2100.0
2007-12-26 15:10:00,17.23,17.23,17.01,17.09,2300.0,17.0377,17.0377,16.8201,16.8992,2300.0
2007-12-26 15:20:00,17.08,17.08,17.01,17.04,2400.0,16.8893,16.8893,16.8201,16.8498,2400.0
2007-12-26 15:30:00,17.09,17.13,17.09,17.1,600.0,16.8992,16.9388,16.8992,16.9091,600.0
2007-12-26 15:40:00,17.12,17.42,17.12,17.42,2600.0,16.9289,17.2255,16.9289,17.2255,2600.0
2007-12-26 15:50:00,17.43,17.53,17.27,17.35,4900.0,17.2354,17.3343,17.0772,17.1563,4900.0
2007-12-27 09:30:00,17.25,17.25,17.12,17.14,1600.0,17.0574,17.0574,16.9289,16.9487,1600.0
2007-12-27 09:40:00,17.14,17.14,17.12,17.12,200.0,16.9487,16.9487,16.9289,16.9289,200.0
2007-12-27 09:50:00,17.15,17.17,17.1,17.11,1600.0,16.9586,16.9783,16.9091,16.919,1600.0
2007-12-27 10:00:00,17.14,17.22,17.12,17.22,4200.0,16.9487,17.0278,16.9289,17.0278,4200.0
2007-12-27 10:10:00,17.22,17.27,17.2,17.23,1000.0,17.0278,17.0772,17.008,17.0377,1000.0
2007-12-27 10:20:00,17.23,17.24,17.2,17.24,1300.0,17.0377,17.0475,17.008,17.0475,1300.0
2007-12-27 10:30:00,17.21,17.23,17.0,17.0,4200.0,17.0179,17.0377,16.8102,16.8102,4200.0
2007-12-27 10:40:00,17.0,17.15,17.0,17.12,4000.0,16.8102,16.9586,16.8102,16.9289,4000.0
2007-12-27 10:50:00,17.09,17.11,17.07,17.08,3500.0,16.8992,16.919,16.8794,16.8893,3500.0
2007-12-27 11:00:00,17.05,17.43,17.05,17.43,9600.0,16.8597,17.2354,16.8597,17.2354,9600.0
2007-12-27 11:10:00,17.43,17.45,17.35,17.36,3300.0,17.2354,17.2552,17.1563,17.1662,3300.0
2007-12-27 11:20:00,17.35,17.35,17.21,17.21,1000.0,17.1563,17.1563,17.0179,17.0179,1000.0
2007-12-27 11:30:00,17.2,17.31,17.2,17.31,1500.0,17.008,17.1168,17.008,17.1168,1500.0
2007-12-27 11:40:00,17.31,17.31,17.26,17.26,300.0,17.1168,17.1168,17.0673,17.0673,300.0
2007-12-27 11:50:00,17.26,17.26,17.2,17.26,8100.0,17.0673,17.0673,17.008,17.0673,8100.0
2007-12-27 12:00:00,17.25,17.29,17.2,17.29,6000.0,17.0574,17.097,17.008,17.097,6000.0
2007-12-27 12:10:00,17.29,17.31,17.25,17.29,2200.0,17.097,17.1168,17.0574,17.097,2200.0
2007-12-27 12:20:00,17.31,17.36,17.31,17.34,1600.0,17.1168,17.1662,17.1168,17.1464,1600.0
2007-12-27 12:30:00,17.34,17.34,17.3,17.3,900.0,17.1464,17.1464,17.1069,17.1069,900.0
2007-12-27 12:40:00,17.3,17.3,17.2,17.21,4000.0,17.1069,17.1069,17.008,17.0179,4000.0
2007-12-27 12:50:00,17.2,17.27,17.2,17.24,8100.0,17.008,17.0772,17.008,17.0475,8100.0
2007-12-27 13:00:00,17.25,17.29,17.21,17.25,2600.0,17.0574,17.097,17.0179,17.0574,2600.0
2007-12-27 13:10:00,17.24,17.28,17.24,17.28,700.0,17.0475,17.0871,17.0475,17.0871,700.0
2007-12-27 13:20:00,17.28,17.28,17.28,17.28,100.0,17.0871,17.0871,17.0871,17.0871,100.0
2007-12-27 13:30:00,17.28,17.28,17.23,17.27,600.0,17.0871,17.0871,17.0377,17.0772,600.0
2007-12-27 13:40:00,17.26,17.29,17.26,17.29,600.0,17.0673,17.097,17.0673,17.097,600.0
2007-12-27 13:50:00,17.28,17.3,17.27,17.3,600.0,17.0871,17.1069,17.0772,17.1069,600.0
2007-12-27 14:00:00,17.3,17.3,17.26,17.26,700.0,17.1069,17.1069,17.0673,17.0673,700.0
2007-12-27 14:10:00,17.3,17.32,17.28,17.32,600.0,17.1069,17.1267,17.0871,17.1267,600.0
2007-12-27 14:20:00,17.31,17.32,17.3,17.32,700.0,17.1168,17.1267,17.1069,17.1267,700.0
2007-12-27 14:30:00,17.31,17.31,17.21,17.3,3100.0,17.1168,17.1168,17.0179,17.1069,3100.0
2007-12-27 14:40:00,17.3,17.31,17.21,17.25,5900.0,17.1069,17.1168,17.0179,17.0574,5900.0
2007-12-27 14:50:00,17.2,17.2,17.07,17.14,2700.0,17.008,17.008,16.8794,16.9487,2700.0
2007-12-27 15:00:00,17.15,17.2,17.15,17.2,1100.0,16.9586,17.008,16.9586,17.008,1100.0
2007-12-27 15:10:00,17.18,17.21,17.16,17.21,1100.0,16.9882,17.0179,16.9684,17.0179,1100.0
2007-12-27 15:20:00,17.21,17.21,17.17,17.17,3900.0,17.0179,17.0179,16.9783,16.9783,3900.0
2007-12-27 15:30:00,17.17,17.22,17.17,17.2,9200.0,16.9783,17.0278,16.9783,17.008,9200.0
2007-12-27 15:40:00,17.21,17.26,17.2,17.26,7900.0,17.0179,17.0673,17.008,17.0673,7900.0
2007-12-27 15:50:00,17.25,17.3,17.23,17.24,5400.0,17.0574,17.1069,17.0377,17.0475,5400.0
2007-12-28 09:30:00,17.26,17.48,17.26,17.43,4700.0,17.0673,17.2849,17.0673,17.2354,4700.0
2007-12-28 09:40:00,17.42,17.46,17.38,17.4,6500.0,17.2255,17.2651,17.186,17.2058,6500.0
2007-12-28 09:50:00,17.39,17.42,17.38,17.41,2500.0,17.1959,17.2255,17.186,17.2156,2500.0
2007-12-28 10:00:00,17.4,17.4,17.35,17.35,3700.0,17.2058,17.2058,17.1563,17.1563,3700.0
2007-12-28 10:10:00,17.35,17.35,17.31,17.31,6400.0,17.1563,17.1563,17.1168,17.1168,6400.0
2007-12-28 10:20:00,17.31,17.45,17.31,17.45,15500.0,17.1168,17.2552,17.1168,17.2552,15500.0
2007-12-28 10:30:00,17.45,17.45,17.42,17.45,10000.0,17.2552,17.2552,17.2255,17.2552,10000.0
2007-12-28 10:40:00,17.44,17.45,17.42,17.45,4900.0,17.2453,17.2552,17.2255,17.2552,4900.0
2007-12-28 10:50:00,17.42,17.45,17.42,17.42,3900.0,17.2255,17.2552,17.2255,17.2255,3900.0
2007-12-28 11:00:00,17.43,17.45,17.42,17.43,4700.0,17.2354,17.2552,17.2255,17.2354,4700.0
2007-12-28 11:10:00,17.42,17.42,17.37,17.37,4500.0,17.2255,17.2255,17.1761,17.1761,4500.0
2007-12-28 11:20:00,17.37,17.42,17.37,17.37,4200.0,17.1761,17.2255,17.1761,17.1761,4200.0
2007-12-28 11:30:00,17.4,17.4,17.35,17.35,7400.0,17.2058,17.2058,17.1563,17.1563,7400.0
2007-12-28 11:40:00,17.35,17.35,17.35,17.35,600.0,17.1563,17.1563,17.1563,17.1563,600.0
2007-12-28 11:50:00,17.36,17.36,17.33,17.35,8200.0,17.1662,17.1662,17.1365,17.1563,8200.0
2007-12-28 12:00:00,17.35,17.35,17.33,17.33,3600.0,17.1563,17.1563,17.1365,17.1365,3600.0
2007-12-28 12:10:00,17.33,17.34,17.31,17.33,2100.0,17.1365,17.1464,17.1168,17.1365,2100.0
2007-12-28 12:20:00,17.33,17.33,17.31,17.33,2900.0,17.1365,17.1365,17.1168,17.1365,2900.0
2007-12-28 12:30:00,17.33,17.36,17.33,17.36,3200.0,17.1365,17.1662,17.1365,17.1662,3200.0
2007-12-28 12:40:00,17.38,17.39,17.34,17.35,10200.0,17.186,17.1959,17.1464,17.1563,10200.0
2007-12-28 12:50:00,17.35,17.35,17.3,17.35,8900.0,17.1563,17.1563,17.1069,17.1563,8900.0
2007-12-28 13:00:00,17.33,17.35,17.31,17.35,4500.0,17.1365,17.1563,17.1168,17.1563,4500.0
2007-12-28 13:10:00,17.35,17.36,17.33,17.36,9800.0,17.1563,17.1662,17.1365,17.1662,9800.0
2007-12-28 13:20:00,17.35,17.36,17.35,17.36,2200.0,17.1563,17.1662,17.1563,17.1662,2200.0
2007-12-28 13:30:00,17.36,17.36,17.34,17.35,6900.0,17.1662,17.1662,17.1464,17.1563,6900.0
2007-12-28 13:40:00,17.34,17.34,17.22,17.22,3100.0,17.1464,17.1464,17.0278,17.0278,3100.0
2007-12-28 13:50:00,17.26,17.26,17.21,17.22,500.0,17.0673,17.0673,17.0179,17.0278,500.0
2007-12-28 14:00:00,17.2,17.35,17.2,17.35,5400.0,17.008,17.1563,17.008,17.1563,5400.0
2007-12-28 14:10:00,17.35,17.35,17.33,17.35,13000.0,17.1563,17.1563,17.1365,17.1563,13000.0
2007-12-28 14:20:00,17.34,17.34,17.3,17.3,1700.0,17.1464,17.1464,17.1069,17.1069,1700.0
2007-12-28 14:30:00,17.33,17.35,17.31,17.35,2800.0,17.1365,17.1563,17.1168,17.1563,2800.0
2007-12-28 14:40:00,17.35,17.35,17.34,17.34,3600.0,17.1563,17.1563,17.1464,17.1464,3600.0
2007-12-28 14:50:00,17.33,17.33,17.3,17.3,900.0,17.1365,17.1365,17.1069,17.1069,900.0
2007-12-28 15:00:00,17.3,17.3,17.2,17.21,3100.0,17.1069,17.1069,17.008,17.0179,3100.0
2007-12-28 15:10:00,17.19,17.2,16.95,16.95,16400.0,16.9981,17.008,16.7608,16.7608,16400.0
2007-12-28 15:20:00,16.95,17.0,16.9,17.0,6900.0,16.7608,16.8102,16.7113,16.8102,6900.0
2007-12-28 15:30:00,17.0,17.0,16.98,16.99,5700.0,16.8102,16.8102,16.7904,16.8003,5700.0
2007-12-28 15:40:00,16.99,17.14,16.99,17.11,8800.0,16.8003,16.9487,16.8003,16.919,8800.0
2007-12-28 15:50:00,17.17,17.27,17.05,17.05,8300.0,16.9783,17.0772,16.8597,16.8597,8300.0
2007-12-31 09:30:00,17.0,17.18,16.96,17.18,1000.0,16.8102,16.9882,16.7707,16.9882,1000.0
2007-12-31 09:40:00,17.18,17.23,17.13,17.14,9000.0,16.9882,17.0377,16.9388,16.9487,9000.0
2007-12-31 09:50:00,17.13,17.13,16.9,16.9,11400.0,16.9388,16.9388,16.7113,16.7113,11400.0
2007-12-31 10:00:00,16.94,17.0,16.9,16.94,13000.0,16.7509,16.8102,16.7113,16.7509,13000.0
2007-12-31 10:10:00,16.98,17.09,16.92,17.09,9000.0,16.7904,16.8992,16.7311,16.8992,9000.0
2007-12-31 10:20:00,17.08,17.1,17.02,17.02,4500.0,16.8893,16.9091,16.83,16.83,4500.0
2007-12-31 10:30:00,17.07,17.09,16.9,16.9,5200.0,16.8794,16.8992,16.7113,16.7113,5200.0
2007-12-31 10:40:00,16.94,17.09,16.9,17.06,5500.0,16.7509,16.8992,16.7113,16.8696,5500.0
2007-12-31 10:50:00,17.05,17.05,16.98,17.02,5100.0,16.8597,16.8597,16.7904,16.83,5100.0
2007-12-31 11:00:00,17.03,17.06,16.88,17.0,11900.0,16.8399,16.8696,16.6916,16.8102,11900.0
2007-12-31 11:10:00,17.01,17.1,17.0,17.07,1800.0,16.8201,16.9091,16.8102,16.8794,1800.0
2007-12-31 11:20:00,17.09,17.1,17.07,17.1,7400.0,16.8992,16.9091,16.8794,16.9091,7400.0
2007-12-31 11:30:00,17.1,17.12,17.05,17.09,14700.0,16.9091,16.9289,16.8597,16.8992,14700.0
2007-12-31 11:40:00,17.11,17.17,17.07,17.07,5500.0,16.919,16.9783,16.8794,16.8794,5500.0
2007-12-31 11:50:00,17.09,17.1,17.06,17.06,8800.0,16.8992,16.9091,16.8696,16.8696,8800.0
2007-12-31 12:00:00,17.06,17.1,17.04,17.1,2900.0,16.8696,16.9091,16.8498,16.9091,2900.0
2007-12-31 12:10:00,17.1,17.15,17.1,17.14,2900.0,16.9091,16.9586,16.9091,16.9487,2900.0
2007-12-31 12:20:00,17.14,17.15,17.11,17.13,4400.0,16.9487,16.9586,16.919,16.9388,4400.0
2007-12-31 12:30:00,17.14,17.14,17.11,17.14,1300.0,16.9487,16.9487,16.919,16.9487,1300.0
2007-12-31 12:40:00,17.14,17.15,17.14,17.15,5300.0,16.9487,16.9586,16.9487,16.9586,5300.0
2007-12-31 12:50:00,17.15,17.15,17.13,17.15,1900.0,16.9586,16.9586,16.9388,16.9586,1900.0
2007-12-31 13:00:00,17.15,17.15,17.13,17.13,2200.0,16.9586,16.9586,16.9388,16.9388,2200.0
2007-12-31 13:10:00,17.14,17.15,17.13,17.14,1600.0,16.9487,16.9586,16.9388,16.9487,1600.0
2007-12-31 13:20:00,17.15,17.15,17.14,17.14,1900.0,16.9586,16.9586,16.9487,16.9487,1900.0
2007-12-31 13:30:00,17.15,17.15,17.14,17.15,2600.0,16.9586,16.9586,16.9487,16.9586,2600.0
2007-12-31 13:40:00,17.15,17.16,17.14,17.16,4200.0,16.9586,16.9684,16.9487,16.9684,4200.0
2007-12-31 13:50:00,17.16,17.17,17.15,17.15,2500.0,16.9684,16.9783,16.9586,16.9586,2500.0
2007-12-31 14:00:00,17.16,17.19,17.15,17.17,3600.0,16.9684,16.9981,16.9586,16.9783,3600.0
2007-12-31 14:10:00,17.18,17.2,17.18,17.2,3700.0,16.9882,17.008,16.9882,17.008,3700.0
2007-12-31 14:20:00,17.2,17.2,17.17,17.19,3200.0,17.008,17.008,16.9783,16.9981,3200.0
2007-12-31 14:30:00,17.18,17.2,17.17,17.2,1600.0,16.9882,17.008,16.9783,17.008,1600.0
2007-12-31 14:40:00,17.2,17.2,17.18,17.2,3700.0,17.008,17.008,16.9882,17.008,3700.0
2007-12-31 14:50:00,17.2,17.2,17.18,17.2,3100.0,17.008,17.008,16.9882,17.008,3100.0
2007-12-31 15:00:00,17.19,17.2,17.18,17.18,5200.0,16.9981,17.008,16.9882,16.9882,5200.0
2007-12-31 15:10:00,17.2,17.2,17.18,17.2,4200.0,17.008,17.008,16.9882,17.008,4200.0
2007-12-31 15:20:00,17.2,17.2,17.06,17.06,5700.0,17.008,17.008,16.8696,16.8696,5700.0
2007-12-31 15:30:00,17.07,17.1,17.02,17.04,6500.0,16.8794,16.9091,16.83,16.8498,6500.0
2007-12-31 15:40:00,17.04,17.05,17.02,17.05,14600.0,16.8498,16.8597,16.83,16.8597,14600.0
2007-12-31 15:50:00,17.05,17.35,17.03,17.15,116500.0,16.8597,17.1563,16.8399,16.9586,116500.0
2008-01-02 09:30:00,17.39,17.39,17.0,17.0,18800.0,17.1959,17.1959,16.8102,16.8102,18800.0
2008-01-02 09:40:00,17.0,17.01,16.91,16.91,2000.0,16.8102,16.8201,16.7212,16.7212,2000.0
2008-01-02 09:50:00,16.91,16.91,16.8,16.87,9600.0,16.7212,16.7212,16.6125,16.6817,9600.0
2008-01-02 10:00:00,16.85,16.87,16.75,16.75,3600.0,16.6619,16.6817,16.563,16.563,3600.0
2008-01-02 10:10:00,16.75,16.75,16.55,16.55,6400.0,16.563,16.563,16.3652,16.3652,6400.0
2008-01-02 10:20:00,16.55,16.57,16.41,16.41,4800.0,16.3652,16.385,16.2268,16.2268,4800.0
2008-01-02 10:30:00,16.31,16.52,16.31,16.52,3000.0,16.1279,16.3356,16.1279,16.3356,3000.0
2008-01-02 10:40:00,16.53,16.94,16.53,16.71,6200.0,16.3455,16.7509,16.3455,16.5235,6200.0
2008-01-02 10:50:00,16.8,16.86,16.72,16.86,4400.0,16.6125,16.6718,16.5334,16.6718,4400.0
2008-01-02 11:00:00,16.81,17.01,16.81,17.0,8600.0,16.6223,16.8201,16.6223,16.8102,8600.0
2008-01-02 11:10:00,16.97,16.99,16.59,16.59,6500.0,16.7806,16.8003,16.4048,16.4048,6500.0
2008-01-02 11:20:00,16.66,16.67,16.45,16.48,2200.0,16.474,16.4839,16.2664,16.296,2200.0
2008-01-02 11:30:00,16.54,16.76,16.52,16.76,4300.0,16.3554,16.5729,16.3356,16.5729,4300.0
2008-01-02 11:40:00,16.8,16.98,16.74,16.91,4400.0,16.6125,16.7904,16.5531,16.7212,4400.0
2008-01-02 11:50:00,16.92,16.93,16.63,16.63,3200.0,16.7311,16.741,16.4444,16.4444,3200.0
2008-01-02 12:00:00,16.59,16.63,16.5,16.5,1500.0,16.4048,16.4444,16.3158,16.3158,1500.0
2008-01-02 12:10:00,16.54,16.54,16.45,16.5,3300.0,16.3554,16.3554,16.2664,16.3158,3300.0
2008-01-02 12:20:00,16.47,16.64,16.47,16.6,3300.0,16.2861,16.4542,16.2861,16.4147,3300.0
2008-01-02 12:30:00,16.64,16.94,16.64,16.93,4200.0,16.4542,16.7509,16.4542,16.741,4200.0
2008-01-02 12:40:00,16.94,16.94,16.68,16.68,3800.0,16.7509,16.7509,16.4938,16.4938,3800.0
2008-01-02 12:50:00,16.68,16.78,16.6,16.78,2400.0,16.4938,16.5927,16.4147,16.5927,2400.0
2008-01-02 13:00:00,16.83,16.9,16.82,16.9,2700.0,16.6421,16.7113,16.6322,16.7113,2700.0
2008-01-02 13:10:00,16.83,16.83,16.67,16.69,5200.0,16.6421,16.6421,16.4839,16.5037,5200.0
2008-01-02 13:20:00,16.67,16.67,16.55,16.64,5500.0,16.4839,16.4839,16.3652,16.4542,5500.0
2008-01-02 13:30:00,16.7,16.8,16.7,16.75,3000.0,16.5136,16.6125,16.5136,16.563,3000.0
2008-01-02 13:40:00,16.75,16.8,16.67,16.8,1900.0,16.563,16.6125,16.4839,16.6125,1900.0
2008-01-02 13:50:00,16.8,16.8,16.7,16.77,2700.0,16.6125,16.6125,16.5136,16.5828,2700.0
2008-01-02 14:00:00,16.77,16.8,16.64,16.64,2500.0,16.5828,16.6125,16.4542,16.4542,2500.0
2008-01-02 14:10:00,16.67,16.79,16.67,16.79,2000.0,16.4839,16.6026,16.4839,16.6026,2000.0
2008-01-02 14:20:00,16.74,16.79,16.73,16.79,1900.0,16.5531,16.6026,16.5432,16.6026,1900.0
2008-01-02 14:30:00,16.8,16.8,16.74,16.74,3600.0,16.6125,16.6125,16.5531,16.5531,3600.0
2008-01-02 14:40:00,16.72,16.75,16.64,16.64,2500.0,16.5334,16.563,16.4542,16.4542,2500.0
2008-01-02 14:50:00,16.62,16.71,16.46,16.46,3300.0,16.4345,16.5235,16.2763,16.2763,3300.0
2008-01-02 15:00:00,16.5,16.51,16.23,16.23,8200.0,16.3158,16.3257,16.0488,16.0488,8200.0
2008-01-02 15:10:00,16.3,16.72,16.26,16.64,9900.0,16.118,16.5334,16.0785,16.4542,9900.0
2008-01-02 15:20:00,16.67,16.73,16.56,16.6,6100.0,16.4839,16.5432,16.3751,16.4147,6100.0
2008-01-02 15:30:00,16.62,16.77,16.39,16.48,11800.0,16.4345,16.5828,16.207,16.296,11800.0
2008-01-02 15:40:00,16.44,16.8,16.35,16.36,10900.0,16.2565,16.6125,16.1675,16.1774,10900.0
2008-01-02 15:50:00,16.43,16.68,16.28,16.64,16500.0,16.2466,16.4938,16.0983,16.4542,16500.0
2008-01-03 09:30:00,16.24,16.86,16.24,16.77,3000.0,16.0587,16.6718,16.0587,16.5828,3000.0
2008-01-03 09:40:00,16.79,16.79,16.35,16.35,2500.0,16.6026,16.6026,16.1675,16.1675,2500.0
2008-01-03 09:50:00,16.31,16.31,15.77,15.79,15500.0,16.1279,16.1279,15.594,15.6137,15500.0
2008-01-03 10:00:00,15.8,15.93,15.05,15.11,35500.0,15.6236,15.7522,14.882,14.9413,35500.0
2008-01-03 10:10:00,15.19,15.5,15.19,15.37,18800.0,15.0204,15.327,15.0204,15.1984,18800.0
2008-01-03 10:20:00,15.37,15.8,15.35,15.69,19500.0,15.1984,15.6236,15.1786,15.5148,19500.0
2008-01-03 10:30:00,15.69,15.8,15.51,15.78,11400.0,15.5148,15.6236,15.3369,15.6038,11400.0
2008-01-03 10:40:00,15.76,15.8,15.65,15.75,10900.0,15.5841,15.6236,15.4753,15.5742,10900.0
2008-01-03 10:50:00,15.76,15.76,15.5,15.55,13100.0,15.5841,15.5841,15.327,15.3764,13100.0
2008-01-03 11:00:00,15.55,15.58,15.51,15.56,1300.0,15.3764,15.4061,15.3369,15.3863,1300.0
2008-01-03 11:10:00,15.62,15.66,15.59,15.66,3700.0,15.4456,15.4852,15.416,15.4852,3700.0
2008-01-03 11:20:00,15.68,15.79,15.67,15.77,2200.0,15.505,15.6137,15.4951,15.594,2200.0
2008-01-03 11:30:00,15.8,15.98,15.8,15.92,4200.0,15.6236,15.8016,15.6236,15.7423,4200.0
2008-01-03 11:40:00,15.91,15.91,15.5,15.5,10100.0,15.7324,15.7324,15.327,15.327,10100.0
2008-01-03 11:50:00,15.5,15.59,15.5,15.57,7100.0,15.327,15.416,15.327,15.3962,7100.0
2008-01-03 12:00:00,15.57,15.62,15.5,15.5,4600.0,15.3962,15.4456,15.327,15.327,4600.0
2008-01-03 12:10:00,15.5,15.57,15.5,15.52,3400.0,15.327,15.3962,15.327,15.3467,3400.0
2008-01-03 12:20:00,15.53,15.56,15.51,15.56,2200.0,15.3566,15.3863,15.3369,15.3863,2200.0
2008-01-03 12:30:00,15.57,15.68,15.57,15.62,3900.0,15.3962,15.505,15.3962,15.4456,3900.0
2008-01-03 12:40:00,15.67,15.67,15.6,15.6,2200.0,15.4951,15.4951,15.4259,15.4259,2200.0
2008-01-03 12:50:00,15.59,15.66,15.56,15.64,1100.0,15.416,15.4852,15.3863,15.4654,1100.0
2008-01-03 13:00:00,15.59,15.62,15.59,15.6,1400.0,15.416,15.4456,15.416,15.4259,1400.0
2008-01-03 13:10:00,15.61,15.61,15.6,15.6,1900.0,15.4357,15.4357,15.4259,15.4259,1900.0
2008-01-03 13:20:00,15.58,15.62,15.58,15.61,1000.0,15.4061,15.4456,15.4061,15.4357,1000.0
2008-01-03 13:30:00,15.61,15.62,15.6,15.62,1300.0,15.4357,15.4456,15.4259,15.4456,1300.0
2008-01-03 13:40:00,15.63,15.65,15.62,15.63,1700.0,15.4555,15.4753,15.4456,15.4555,1700.0
2008-01-03 13:50:00,15.63,15.73,15.63,15.72,1600.0,15.4555,15.5544,15.4555,15.5445,1600.0
2008-01-03 14:00:00,15.71,15.76,15.67,15.75,2200.0,15.5346,15.5841,15.4951,15.5742,2200.0
2008-01-03 14:10:00,15.74,15.74,15.68,15.73,1300.0,15.5643,15.5643,15.505,15.5544,1300.0
2008-01-03 14:20:00,15.72,15.81,15.7,15.81,6100.0,15.5445,15.6335,15.5247,15.6335,6100.0
2008-01-03 14:30:00,15.79,15.79,15.57,15.59,4600.0,15.6137,15.6137,15.3962,15.416,4600.0
2008-01-03 14:40:00,15.6,15.65,15.58,15.58,12800.0,15.4259,15.4753,15.4061,15.4061,12800.0
2008-01-03 14:50:00,15.6,15.6,15.56,15.56,2700.0,15.4259,15.4259,15.3863,15.3863,2700.0
2008-01-03 15:00:00,15.56,15.56,15.5,15.52,17900.0,15.3863,15.3863,15.327,15.3467,17900.0
2008-01-03 15:10:00,15.55,15.57,15.53,15.55,3000.0,15.3764,15.3962,15.3566,15.3764,3000.0
2008-01-03 15:20:00,15.58,15.59,15.5,15.5,7700.0,15.4061,15.416,15.327,15.327,7700.0
2008-01-03 15:30:00,15.54,15.54,15.5,15.52,8300.0,15.3665,15.3665,15.327,15.3467,8300.0
2008-01-03 15:40:00,15.52,15.54,15.5,15.53,6600.0,15.3467,15.3665,15.327,15.3566,6600.0
2008-01-03 15:50:00,15.55,15.6,15.5,15.5,15600.0,15.3764,15.4259,15.327,15.327,15600.0
2008-01-04 09:30:00,15.75,15.75,15.19,15.19,10700.0,15.5742,15.5742,15.0204,15.0204,10700.0
2008-01-04 09:40:00,15.15,15.3,15.15,15.16,7600.0,14.9809,15.1292,14.9809,14.9908,7600.0
2008-01-04 09:50:00,15.18,15.19,15.0,15.04,16000.0,15.0105,15.0204,14.8326,14.8721,16000.0
2008-01-04 10:00:00,15.06,15.1,15.0,15.08,4600.0,14.8919,14.9314,14.8326,14.9117,4600.0
2008-01-04 10:10:00,15.09,15.09,14.8,14.81,6000.0,14.9215,14.9215,14.6348,14.6447,6000.0
2008-01-04 10:20:00,14.8,14.97,14.8,14.89,3800.0,14.6348,14.8029,14.6348,14.7238,3800.0
2008-01-04 10:30:00,14.89,14.97,14.81,14.91,16500.0,14.7238,14.8029,14.6447,14.7436,16500.0
2008-01-04 10:40:00,14.95,14.96,14.6,14.75,30000.0,14.7831,14.793,14.437,14.5853,30000.0
2008-01-04 10:50:00,14.75,14.75,14.61,14.69,8100.0,14.5853,14.5853,14.4469,14.526,8100.0
2008-01-04 11:00:00,14.68,14.68,14.55,14.64,5800.0,14.5161,14.5161,14.3876,14.4766,5800.0
2008-01-04 11:10:00,14.71,14.83,14.7,14.7,10900.0,14.5458,14.6644,14.5359,14.5359,10900.0
2008-01-04 11:20:00,14.75,14.8,14.7,14.77,7900.0,14.5853,14.6348,14.5359,14.6051,7900.0
2008-01-04 11:30:00,14.8,14.82,14.72,14.82,5900.0,14.6348,14.6546,14.5557,14.6546,5900.0
2008-01-04 11:40:00,14.83,14.9,14.74,14.75,6200.0,14.6644,14.7337,14.5755,14.5853,6200.0
2008-01-04 11:50:00,14.8,14.8,14.7,14.79,7200.0,14.6348,14.6348,14.5359,14.6249,7200.0
2008-01-04 12:00:00,14.8,14.8,14.61,14.61,8900.0,14.6348,14.6348,14.4469,14.4469,8900.0
2008-01-04 12:10:00,14.68,14.74,14.63,14.68,1800.0,14.5161,14.5755,14.4667,14.5161,1800.0
2008-01-04 12:20:00,14.69,14.69,14.56,14.63,5900.0,14.526,14.526,14.3975,14.4667,5900.0
2008-01-04 12:30:00,14.65,14.65,14.5,14.5,5100.0,14.4865,14.4865,14.3381,14.3381,5100.0
2008-01-04 12:40:00,14.5,14.69,14.5,14.69,4100.0,14.3381,14.526,14.3381,14.526,4100.0
2008-01-04 12:50:00,14.69,14.74,14.61,14.7,4400.0,14.526,14.5755,14.4469,14.5359,4400.0
2008-01-04 13:00:00,14.74,14.8,14.65,14.71,5000.0,14.5755,14.6348,14.4865,14.5458,5000.0
2008-01-04 13:10:00,14.79,14.79,14.65,14.67,2100.0,14.6249,14.6249,14.4865,14.5062,2100.0
2008-01-04 13:20:00,14.74,14.77,14.65,14.65,1900.0,14.5755,14.6051,14.4865,14.4865,1900.0
2008-01-04 13:30:00,14.65,14.72,14.6,14.6,2700.0,14.4865,14.5557,14.437,14.437,2700.0
2008-01-04 13:40:00,14.66,14.67,14.6,14.6,5900.0,14.4963,14.5062,14.437,14.437,5900.0
2008-01-04 13:50:00,14.65,14.74,14.62,14.74,4600.0,14.4865,14.5755,14.4568,14.5755,4600.0
2008-01-04 14:00:00,14.74,14.75,14.65,14.65,3800.0,14.5755,14.5853,14.4865,14.4865,3800.0
2008-01-04 14:10:00,14.67,14.69,14.61,14.62,2400.0,14.5062,14.526,14.4469,14.4568,2400.0
2008-01-04 14:20:00,14.65,14.66,14.52,14.55,5100.0,14.4865,14.4963,14.3579,14.3876,5100.0
2008-01-04 14:30:00,14.57,14.77,14.56,14.74,12300.0,14.4074,14.6051,14.3975,14.5755,12300.0
2008-01-04 14:40:00,14.74,14.75,14.66,14.66,7700.0,14.5755,14.5853,14.4963,14.4963,7700.0
2008-01-04 14:50:00,14.7,14.71,14.65,14.67,1200.0,14.5359,14.5458,14.4865,14.5062,1200.0
2008-01-04 15:00:00,14.7,14.71,14.65,14.69,4400.0,14.5359,14.5458,14.4865,14.526,4400.0
2008-01-04 15:10:00,14.7,14.76,14.66,14.73,5300.0,14.5359,14.5952,14.4963,14.5656,5300.0
2008-01-04 15:20:00,14.75,14.75,14.65,14.7,11200.0,14.5853,14.5853,14.4865,14.5359,11200.0
2008-01-04 15:30:00,14.72,14.79,14.6,14.6,21700.0,14.5557,14.6249,14.437,14.437,21700.0
2008-01-04 15:40:00,14.61,14.69,14.55,14.61,9300.0,14.4469,14.526,14.3876,14.4469,9300.0
2008-01-04 15:50:00,14.65,14.68,14.5,14.5,40100.0,14.4865,14.5161,14.3381,14.3381,40100.0
2008-01-07 09:30:00,14.56,14.61,14.49,14.55,5000.0,14.3975,14.4469,14.3282,14.3876,5000.0
2008-01-07 09:40:00,14.61,14.69,14.6,14.69,800.0,14.4469,14.526,14.437,14.526,800.0
2008-01-07 09:50:00,14.75,14.75,14.69,14.69,500.0,14.5853,14.5853,14.526,14.526,500.0
2008-01-07 10:00:00,14.62,14.62,14.28,14.28,12600.0,14.4568,14.4568,14.1206,14.1206,12600.0
2008-01-07 10:10:00,14.28,14.31,14.0,14.02,25500.0,14.1206,14.1503,13.8437,13.8635,25500.0
2008-01-07 10:20:00,14.0,14.01,13.77,13.77,22300.0,13.8437,13.8536,13.6163,13.6163,22300.0
2008-01-07 10:30:00,13.76,13.76,13.45,13.49,37400.0,13.6064,13.6064,13.2999,13.3394,37400.0
2008-01-07 10:40:00,13.49,13.49,13.24,13.35,28700.0,13.3394,13.3394,13.0922,13.201,28700.0
2008-01-07 10:50:00,13.32,13.4,13.31,13.4,6800.0,13.1713,13.2504,13.1614,13.2504,6800.0
2008-01-07 11:00:00,13.4,13.5,13.39,13.44,13700.0,13.2504,13.3493,13.2405,13.29,13700.0
2008-01-07 11:10:00,13.44,13.5,13.4,13.49,13300.0,13.29,13.3493,13.2504,13.3394,13300.0
2008-01-07 11:20:00,13.45,13.49,13.26,13.4,15500.0,13.2999,13.3394,13.112,13.2504,15500.0
2008-01-07 11:30:00,13.39,13.5,13.32,13.45,19100.0,13.2405,13.3493,13.1713,13.2999,19100.0
2008-01-07 11:40:00,13.44,13.48,13.38,13.4,3300.0,13.29,13.3295,13.2306,13.2504,3300.0
2008-01-07 11:50:00,13.39,13.41,13.38,13.38,20800.0,13.2405,13.2603,13.2306,13.2306,20800.0
2008-01-07 12:00:00,13.4,13.4,13.14,13.15,14000.0,13.2504,13.2504,12.9933,13.0032,14000.0
2008-01-07 12:10:00,13.16,13.2,13.09,13.17,8700.0,13.0131,13.0526,12.9439,13.023,8700.0
2008-01-07 12:20:00,13.16,13.2,13.15,13.16,4600.0,13.0131,13.0526,13.0032,13.0131,4600.0
2008-01-07 12:30:00,13.16,13.35,13.16,13.35,6300.0,13.0131,13.201,13.0131,13.201,6300.0
2008-01-07 12:40:00,13.32,13.38,13.32,13.34,7100.0,13.1713,13.2306,13.1713,13.1911,7100.0
2008-01-07 12:50:00,13.34,13.5,13.34,13.48,18900.0,13.1911,13.3493,13.1911,13.3295,18900.0
2008-01-07 13:00:00,13.43,13.45,13.41,13.44,3000.0,13.2801,13.2999,13.2603,13.29,3000.0
2008-01-07 13:10:00,13.41,13.41,13.23,13.24,10800.0,13.2603,13.2603,13.0823,13.0922,10800.0
2008-01-07 13:20:00,13.24,13.36,13.18,13.25,4700.0,13.0922,13.2109,13.0329,13.1021,4700.0
2008-01-07 13:30:00,13.25,13.39,12.92,12.92,30700.0,13.1021,13.2405,12.7758,12.7758,30700.0
2008-01-07 13:40:00,12.9,12.93,12.69,12.84,14700.0,12.756,12.7857,12.5483,12.6967,14700.0
2008-01-07 13:50:00,12.85,13.05,12.8,13.05,12300.0,12.7066,12.9043,12.6571,12.9043,12300.0
2008-01-07 14:00:00,13.03,13.06,12.81,12.85,22500.0,12.8845,12.9142,12.667,12.7066,22500.0
2008-01-07 14:10:00,12.85,12.85,12.6,12.6,10700.0,12.7066,12.7066,12.4593,12.4593,10700.0
2008-01-07 14:20:00,12.59,12.65,12.55,12.65,39300.0,12.4495,12.5088,12.4099,12.5088,39300.0
2008-01-07 14:30:00,12.73,12.79,12.63,12.7,21300.0,12.5879,12.6472,12.489,12.5582,21300.0
2008-01-07 14:40:00,12.67,12.72,12.63,12.65,10600.0,12.5286,12.578,12.489,12.5088,10600.0
2008-01-07 14:50:00,12.68,12.74,12.63,12.67,7900.0,12.5385,12.5978,12.489,12.5286,7900.0
2008-01-07 15:00:00,12.68,12.7,12.52,12.6,20400.0,12.5385,12.5582,12.3802,12.4593,20400.0
2008-01-07 15:10:00,12.6,12.6,12.0,12.01,218200.0,12.4593,12.4593,11.866,11.8759,218200.0
2008-01-07 15:20:00,12.0,12.01,11.83,11.9,45500.0,11.866,11.8759,11.6979,11.7672,45500.0
2008-01-07 15:30:00,11.92,12.46,11.85,12.34,71900.0,11.7869,12.3209,11.7177,12.2022,71900.0
2008-01-07 15:40:00,12.23,12.5,12.11,12.45,64600.0,12.0935,12.3605,11.9748,12.311,64600.0
2008-01-07 15:50:00,12.44,12.7,12.26,12.67,88200.0,12.3011,12.5582,12.1231,12.5286,88200.0
2008-01-08 09:30:00,12.55,12.82,12.35,12.41,13200.0,12.4099,12.6769,12.2121,12.2715,13200.0
2008-01-08 09:40:00,12.43,12.84,12.41,12.84,3400.0,12.2912,12.6967,12.2715,12.6967,3400.0
2008-01-08 09:50:00,12.8,13.0,12.72,12.94,76100.0,12.6571,12.8549,12.578,12.7955,76100.0
2008-01-08 10:00:00,12.96,13.13,12.94,13.03,31500.0,12.8153,12.9834,12.7955,12.8845,31500.0
2008-01-08 10:10:00,13.05,13.12,12.93,12.93,8000.0,12.9043,12.9735,12.7857,12.7857,8000.0
2008-01-08 10:20:00,12.92,12.92,12.75,12.8,70400.0,12.7758,12.7758,12.6077,12.6571,70400.0
2008-01-08 10:30:00,12.81,13.06,12.8,13.06,24200.0,12.667,12.9142,12.6571,12.9142,24200.0
2008-01-08 10:40:00,13.09,13.09,12.94,13.01,26500.0,12.9439,12.9439,12.7955,12.8648,26500.0
2008-01-08 10:50:00,13.02,13.08,13.0,13.05,21200.0,12.8747,12.934,12.8549,12.9043,21200.0
2008-01-08 11:00:00,13.05,13.05,12.92,12.92,8500.0,12.9043,12.9043,12.7758,12.7758,8500.0
2008-01-08 11:10:00,12.92,12.92,12.82,12.82,12000.0,12.7758,12.7758,12.6769,12.6769,12000.0
2008-01-08 11:20:00,12.83,12.84,12.7,12.71,64700.0,12.6868,12.6967,12.5582,12.5681,64700.0
2008-01-08 11:30:00,12.71,12.71,12.65,12.65,5700.0,12.5681,12.5681,12.5088,12.5088,5700.0
2008-01-08 11:40:00,12.65,12.81,12.61,12.78,9400.0,12.5088,12.667,12.4692,12.6373,9400.0
2008-01-08 11:50:00,12.78,13.06,12.78,13.06,16200.0,12.6373,12.9142,12.6373,12.9142,16200.0
2008-01-08 12:00:00,13.03,13.06,12.95,13.0,19600.0,12.8845,12.9142,12.8054,12.8549,19600.0
2008-01-08 12:10:00,13.0,13.01,12.97,13.0,19700.0,12.8549,12.8648,12.8252,12.8549,19700.0
2008-01-08 12:20:00,13.0,13.0,12.95,13.0,10700.0,12.8549,12.8549,12.8054,12.8549,10700.0
2008-01-08 12:30:00,12.99,13.7,12.99,13.67,18500.0,12.845,13.5471,12.845,13.5174,18500.0
2008-01-08 12:40:00,13.71,13.71,13.37,13.55,10900.0,13.557,13.557,13.2207,13.3987,10900.0
2008-01-08 12:50:00,13.53,13.57,13.43,13.49,26500.0,13.379,13.4185,13.2801,13.3394,26500.0
2008-01-08 13:00:00,13.45,13.48,13.34,13.34,7900.0,13.2999,13.3295,13.1911,13.1911,7900.0
2008-01-08 13:10:00,13.33,13.44,13.33,13.44,3000.0,13.1812,13.29,13.1812,13.29,3000.0
2008-01-08 13:20:00,13.45,13.5,13.44,13.46,11500.0,13.2999,13.3493,13.29,13.3097,11500.0
2008-01-08 13:30:00,13.45,13.45,13.4,13.4,4800.0,13.2999,13.2999,13.2504,13.2504,4800.0
2008-01-08 13:40:00,13.43,13.51,13.35,13.51,27200.0,13.2801,13.3592,13.201,13.3592,27200.0
2008-01-08 13:50:00,13.54,13.55,13.48,13.48,12100.0,13.3889,13.3987,13.3295,13.3295,12100.0
2008-01-08 14:00:00,13.47,13.53,13.46,13.5,2800.0,13.3196,13.379,13.3097,13.3493,2800.0
2008-01-08 14:10:00,13.53,13.55,13.5,13.52,8000.0,13.379,13.3987,13.3493,13.3691,8000.0
2008-01-08 14:20:00,13.5,13.53,13.5,13.52,6200.0,13.3493,13.379,13.3493,13.3691,6200.0
2008-01-08 14:30:00,13.52,13.55,13.47,13.51,7900.0,13.3691,13.3987,13.3196,13.3592,7900.0
2008-01-08 14:40:00,13.49,13.53,13.4,13.43,14800.0,13.3394,13.379,13.2504,13.2801,14800.0
2008-01-08 14:50:00,13.42,13.48,13.39,13.39,4900.0,13.2702,13.3295,13.2405,13.2405,4900.0
2008-01-08 15:00:00,13.39,13.39,13.34,13.34,5300.0,13.2405,13.2405,13.1911,13.1911,5300.0
2008-01-08 15:10:00,13.34,13.35,13.29,13.32,9700.0,13.1911,13.201,13.1416,13.1713,9700.0
2008-01-08 15:20:00,13.31,13.45,13.26,13.45,26500.0,13.1614,13.2999,13.112,13.2999,26500.0
2008-01-08 15:30:00,13.45,13.75,13.44,13.71,26300.0,13.2999,13.5965,13.29,13.557,26300.0
2008-01-08 15:40:00,13.71,13.71,13.52,13.6,11100.0,13.557,13.557,13.3691,13.4482,11100.0
2008-01-08 15:50:00,13.6,13.61,13.53,13.56,9800.0,13.4482,13.4581,13.379,13.4086,9800.0
2008-01-09 09:30:00,13.49,13.59,13.39,13.59,20900.0,13.3394,13.4383,13.2405,13.4383,20900.0
2008-01-09 09:40:00,13.59,13.92,13.59,13.88,30200.0,13.4383,13.7646,13.4383,13.7251,30200.0
2008-01-09 09:50:00,13.87,13.88,13.79,13.84,11300.0,13.7152,13.7251,13.6361,13.6855,11300.0
2008-01-09 10:00:00,13.85,13.98,13.83,13.96,10300.0,13.6954,13.8239,13.6756,13.8042,10300.0
2008-01-09 10:10:00,13.96,14.21,13.94,14.21,123400.0,13.8042,14.0514,13.7844,14.0514,123400.0
2008-01-09 10:20:00,14.21,14.21,14.08,14.09,7700.0,14.0514,14.0514,13.9228,13.9327,7700.0
2008-01-09 10:30:00,14.1,14.22,14.09,14.16,32300.0,13.9426,14.0613,13.9327,14.0019,32300.0
2008-01-09 10:40:00,14.17,14.32,14.1,14.27,48900.0,14.0118,14.1601,13.9426,14.1107,48900.0
2008-01-09 10:50:00,14.15,14.34,14.11,14.3,27000.0,13.992,14.1799,13.9525,14.1404,27000.0
2008-01-09 11:00:00,14.29,14.4,14.28,14.35,14100.0,14.1305,14.2392,14.1206,14.1898,14100.0
2008-01-09 11:10:00,14.38,14.38,14.24,14.24,10800.0,14.2195,14.2195,14.081,14.081,10800.0
2008-01-09 11:20:00,14.24,14.36,13.82,14.1,62200.0,14.081,14.1997,13.6657,13.9426,62200.0
2008-01-09 11:30:00,14.09,14.1,13.92,13.98,28200.0,13.9327,13.9426,13.7646,13.8239,28200.0
2008-01-09 11:40:00,13.96,14.02,13.84,13.96,21400.0,13.8042,13.8635,13.6855,13.8042,21400.0
2008-01-09 11:50:00,13.96,13.98,13.81,13.81,11200.0,13.8042,13.8239,13.6558,13.6558,11200.0
2008-01-09 12:00:00,13.78,13.78,13.71,13.76,4300.0,13.6262,13.6262,13.557,13.6064,4300.0
2008-01-09 12:10:00,13.82,13.88,13.8,13.85,5700.0,13.6657,13.7251,13.6459,13.6954,5700.0
2008-01-09 12:20:00,13.81,13.94,13.78,13.8,10700.0,13.6558,13.7844,13.6262,13.6459,10700.0
2008-01-09 12:30:00,13.8,13.88,13.8,13.88,3200.0,13.6459,13.7251,13.6459,13.7251,3200.0
2008-01-09 12:40:00,13.87,13.88,13.85,13.87,5000.0,13.7152,13.7251,13.6954,13.7152,5000.0
2008-01-09 12:50:00,13.85,14.2,13.85,13.88,17200.0,13.6954,14.0415,13.6954,13.7251,17200.0
2008-01-09 13:00:00,13.85,13.96,13.82,13.93,10400.0,13.6954,13.8042,13.6657,13.7745,10400.0
2008-01-09 13:10:00,13.92,13.94,13.83,13.85,14500.0,13.7646,13.7844,13.6756,13.6954,14500.0
2008-01-09 13:20:00,13.85,13.9,13.81,13.83,21700.0,13.6954,13.7448,13.6558,13.6756,21700.0
2008-01-09 13:30:00,13.83,13.94,13.82,13.9,5900.0,13.6756,13.7844,13.6657,13.7448,5900.0
2008-01-09 13:40:00,13.89,13.89,13.85,13.85,7300.0,13.7349,13.7349,13.6954,13.6954,7300.0
2008-01-09 13:50:00,13.85,13.9,13.85,13.85,9200.0,13.6954,13.7448,13.6954,13.6954,9200.0
2008-01-09 14:00:00,13.85,13.91,13.85,13.85,6100.0,13.6954,13.7547,13.6954,13.6954,6100.0
2008-01-09 14:10:00,13.85,13.86,13.75,13.75,8900.0,13.6954,13.7053,13.5965,13.5965,8900.0
2008-01-09 14:20:00,13.75,13.88,13.71,13.72,13000.0,13.5965,13.7251,13.557,13.5668,13000.0
2008-01-09 14:30:00,13.71,13.78,13.71,13.76,11300.0,13.557,13.6262,13.557,13.6064,11300.0
2008-01-09 14:40:00,13.76,13.93,13.76,13.91,7800.0,13.6064,13.7745,13.6064,13.7547,7800.0
2008-01-09 14:50:00,13.91,14.11,13.89,14.11,14300.0,13.7547,13.9525,13.7349,13.9525,14300.0
2008-01-09 15:00:00,14.04,14.15,14.04,14.13,12000.0,13.8833,13.992,13.8833,13.9723,12000.0
2008-01-09 15:10:00,14.13,14.45,14.13,14.4,46200.0,13.9723,14.2887,13.9723,14.2392,46200.0
2008-01-09 15:20:00,14.4,14.4,14.29,14.38,62000.0,14.2392,14.2392,14.1305,14.2195,62000.0
2008-01-09 15:30:00,14.38,14.46,14.35,14.36,140300.0,14.2195,14.2986,14.1898,14.1997,140300.0
2008-01-09 15:40:00,14.37,14.4,14.26,14.31,45300.0,14.2096,14.2392,14.1008,14.1503,45300.0
2008-01-09 15:50:00,14.31,14.5,14.28,14.49,38100.0,14.1503,14.3381,14.1206,14.3282,38100.0
2008-01-10 09:30:00,14.35,14.89,14.35,14.85,94300.0,14.1898,14.7238,14.1898,14.6842,94300.0
2008-01-10 09:40:00,14.87,14.88,14.65,14.77,72000.0,14.704,14.7139,14.4865,14.6051,72000.0
2008-01-10 09:50:00,14.77,14.78,14.63,14.66,15200.0,14.6051,14.615,14.4667,14.4963,15200.0
2008-01-10 10:00:00,14.62,14.75,14.6,14.67,12000.0,14.4568,14.5853,14.437,14.5062,12000.0
2008-01-10 10:10:00,14.67,14.7,14.62,14.7,17600.0,14.5062,14.5359,14.4568,14.5359,17600.0
2008-01-10 10:20:00,14.7,14.86,14.68,14.85,10500.0,14.5359,14.6941,14.5161,14.6842,10500.0
2008-01-10 10:30:00,14.86,15.25,14.86,15.1,97600.0,14.6941,15.0798,14.6941,14.9314,97600.0
2008-01-10 10:40:00,15.25,15.25,15.1,15.2,24000.0,15.0798,15.0798,14.9314,15.0303,24000.0
2008-01-10 10:50:00,15.17,15.17,15.1,15.1,18100.0,15.0007,15.0007,14.9314,14.9314,18100.0
2008-01-10 11:00:00,15.11,15.15,15.08,15.15,4900.0,14.9413,14.9809,14.9117,14.9809,4900.0
2008-01-10 11:10:00,15.16,15.18,15.15,15.17,2100.0,14.9908,15.0105,14.9809,15.0007,2100.0
2008-01-10 11:20:00,15.17,15.2,15.16,15.2,13800.0,15.0007,15.0303,14.9908,15.0303,13800.0
2008-01-10 11:30:00,15.19,15.2,15.18,15.19,2400.0,15.0204,15.0303,15.0105,15.0204,2400.0
2008-01-10 11:40:00,15.17,15.2,15.16,15.2,4700.0,15.0007,15.0303,14.9908,15.0303,4700.0
2008-01-10 11:50:00,15.19,15.2,15.15,15.2,3700.0,15.0204,15.0303,14.9809,15.0303,3700.0
2008-01-10 12:00:00,15.19,15.2,15.13,15.15,24400.0,15.0204,15.0303,14.9611,14.9809,24400.0
2008-01-10 12:10:00,15.15,15.24,15.14,15.23,28500.0,14.9809,15.0699,14.971,15.06,28500.0
2008-01-10 12:20:00,15.25,15.32,15.21,15.23,16000.0,15.0798,15.149,15.0402,15.06,16000.0
2008-01-10 12:30:00,15.23,15.23,15.1,15.13,19300.0,15.06,15.06,14.9314,14.9611,19300.0
2008-01-10 12:40:00,15.14,15.2,15.14,15.2,13000.0,14.971,15.0303,14.971,15.0303,13000.0
2008-01-10 12:50:00,15.19,15.49,15.19,15.37,46600.0,15.0204,15.3171,15.0204,15.1984,46600.0
2008-01-10 13:00:00,15.39,16.26,15.32,16.0,130200.0,15.2182,16.0785,15.149,15.8214,130200.0
2008-01-10 13:10:00,16.0,16.0,15.79,15.8,142600.0,15.8214,15.8214,15.6137,15.6236,142600.0
2008-01-10 13:20:00,15.79,16.0,15.79,15.93,53300.0,15.6137,15.8214,15.6137,15.7522,53300.0
2008-01-10 13:30:00,15.93,15.98,15.92,15.92,14400.0,15.7522,15.8016,15.7423,15.7423,14400.0
2008-01-10 13:40:00,15.93,15.95,15.74,15.74,13900.0,15.7522,15.7719,15.5643,15.5643,13900.0
2008-01-10 13:50:00,15.7,15.81,15.62,15.73,27400.0,15.5247,15.6335,15.4456,15.5544,27400.0
2008-01-10 14:00:00,15.73,15.77,15.68,15.73,54400.0,15.5544,15.594,15.505,15.5544,54400.0
2008-01-10 14:10:00,15.75,15.75,15.47,15.64,16100.0,15.5742,15.5742,15.2973,15.4654,16100.0
2008-01-10 14:20:00,15.64,15.73,15.52,15.72,12900.0,15.4654,15.5544,15.3467,15.5445,12900.0
2008-01-10 14:30:00,15.72,16.1,15.72,16.07,37000.0,15.5445,15.9203,15.5445,15.8906,37000.0
2008-01-10 14:40:00,16.07,16.09,15.96,16.0,7500.0,15.8906,15.9104,15.7818,15.8214,7500.0
2008-01-10 14:50:00,15.97,16.0,15.94,16.0,14400.0,15.7917,15.8214,15.7621,15.8214,14400.0
2008-01-10 15:00:00,15.96,16.12,15.96,16.1,12800.0,15.7818,15.94,15.7818,15.9203,12800.0
2008-01-10 15:10:00,16.1,16.18,16.07,16.07,22900.0,15.9203,15.9994,15.8906,15.8906,22900.0
2008-01-10 15:20:00,16.09,16.17,16.09,16.15,29100.0,15.9104,15.9895,15.9104,15.9697,29100.0
2008-01-10 15:30:00,16.18,16.24,16.14,16.14,5900.0,15.9994,16.0587,15.9598,15.9598,5900.0
2008-01-10 15:40:00,16.14,16.14,15.9,15.9,17400.0,15.9598,15.9598,15.7225,15.7225,17400.0
2008-01-10 15:50:00,15.9,16.19,15.9,16.0,30200.0,15.7225,16.0093,15.7225,15.8214,30200.0
2008-01-11 09:30:00,15.7,15.89,15.64,15.89,15800.0,15.5247,15.7126,15.4654,15.7126,15800.0
2008-01-11 09:40:00,15.8,15.82,15.63,15.63,15300.0,15.6236,15.6434,15.4555,15.4555,15300.0
2008-01-11 09:50:00,15.6,15.6,15.21,15.41,55300.0,15.4259,15.4259,15.0402,15.238,55300.0
2008-01-11 10:00:00,15.39,15.49,15.33,15.38,19700.0,15.2182,15.3171,15.1589,15.2083,19700.0
2008-01-11 10:10:00,15.38,15.48,15.38,15.48,4600.0,15.2083,15.3072,15.2083,15.3072,4600.0
2008-01-11 10:20:00,15.48,15.49,15.4,15.4,5500.0,15.3072,15.3171,15.2281,15.2281,5500.0
2008-01-11 10:30:00,15.44,15.49,15.4,15.49,6600.0,15.2676,15.3171,15.2281,15.3171,6600.0
2008-01-11 10:40:00,15.49,15.64,15.49,15.6,16000.0,15.3171,15.4654,15.3171,15.4259,16000.0
2008-01-11 10:50:00,15.56,15.78,15.48,15.75,20100.0,15.3863,15.6038,15.3072,15.5742,20100.0
2008-01-11 11:00:00,15.77,15.95,15.75,15.95,20900.0,15.594,15.7719,15.5742,15.7719,20900.0
2008-01-11 11:10:00,15.95,15.95,15.75,15.83,4600.0,15.7719,15.7719,15.5742,15.6533,4600.0
2008-01-11 11:20:00,15.86,15.88,15.85,15.86,2200.0,15.683,15.7027,15.6731,15.683,2200.0
2008-01-11 11:30:00,15.87,15.87,15.82,15.83,1900.0,15.6928,15.6928,15.6434,15.6533,1900.0
2008-01-11 11:40:00,15.83,15.92,15.79,15.91,12000.0,15.6533,15.7423,15.6137,15.7324,12000.0
2008-01-11 11:50:00,15.92,15.97,15.92,15.97,4200.0,15.7423,15.7917,15.7423,15.7917,4200.0
2008-01-11 12:00:00,15.98,16.0,15.95,15.97,2100.0,15.8016,15.8214,15.7719,15.7917,2100.0
2008-01-11 12:10:00,15.96,15.98,15.91,15.97,4200.0,15.7818,15.8016,15.7324,15.7917,4200.0
2008-01-11 12:20:00,15.97,15.97,15.89,15.93,4800.0,15.7917,15.7917,15.7126,15.7522,4800.0
2008-01-11 12:30:00,15.89,15.9,15.86,15.87,800.0,15.7126,15.7225,15.683,15.6928,800.0
2008-01-11 12:40:00,15.87,15.87,15.87,15.87,100.0,15.6928,15.6928,15.6928,15.6928,100.0
2008-01-11 12:50:00,15.87,15.87,15.82,15.84,2400.0,15.6928,15.6928,15.6434,15.6632,2400.0
2008-01-11 13:00:00,15.83,15.86,15.82,15.84,4700.0,15.6533,15.683,15.6434,15.6632,4700.0
2008-01-11 13:10:00,15.83,15.98,15.82,15.94,19400.0,15.6533,15.8016,15.6434,15.7621,19400.0
2008-01-11 13:20:00,15.95,15.95,15.92,15.94,700.0,15.7719,15.7719,15.7423,15.7621,700.0
2008-01-11 13:30:00,15.97,15.97,15.95,15.95,400.0,15.7917,15.7917,15.7719,15.7719,400.0
2008-01-11 13:40:00,15.97,16.0,15.92,15.98,3100.0,15.7917,15.8214,15.7423,15.8016,3100.0
2008-01-11 13:50:00,15.98,15.98,15.94,15.96,500.0,15.8016,15.8016,15.7621,15.7818,500.0
2008-01-11 14:00:00,15.95,15.95,15.89,15.89,500.0,15.7719,15.7719,15.7126,15.7126,500.0
2008-01-11 14:10:00,15.92,15.96,15.92,15.96,1200.0,15.7423,15.7818,15.7423,15.7818,1200.0
2008-01-11 14:20:00,15.96,15.98,15.96,15.97,1000.0,15.7818,15.8016,15.7818,15.7917,1000.0
2008-01-11 14:30:00,15.97,15.99,15.97,15.97,42700.0,15.7917,15.8115,15.7917,15.7917,42700.0
2008-01-11 14:40:00,15.97,15.99,15.96,15.96,2100.0,15.7917,15.8115,15.7818,15.7818,2100.0
2008-01-11 14:50:00,15.96,15.97,15.96,15.97,19000.0,15.7818,15.7917,15.7818,15.7917,19000.0
2008-01-11 15:00:00,15.97,15.98,15.95,15.96,3300.0,15.7917,15.8016,15.7719,15.7818,3300.0
2008-01-11 15:10:00,15.96,15.97,15.82,15.83,8500.0,15.7818,15.7917,15.6434,15.6533,8500.0
2008-01-11 15:20:00,15.82,15.82,15.75,15.76,13600.0,15.6434,15.6434,15.5742,15.5841,13600.0
2008-01-11 15:30:00,15.76,15.79,15.75,15.76,24000.0,15.5841,15.6137,15.5742,15.5841,24000.0
2008-01-11 15:40:00,15.76,15.79,15.76,15.79,9500.0,15.5841,15.6137,15.5841,15.6137,9500.0
2008-01-11 15:50:00,15.78,15.85,15.77,15.8,34100.0,15.6038,15.6731,15.594,15.6236,34100.0
2008-01-14 09:30:00,15.77,15.91,15.58,15.91,4200.0,15.594,15.7324,15.4061,15.7324,4200.0
2008-01-14 09:40:00,15.71,15.88,15.6,15.62,13000.0,15.5346,15.7027,15.4259,15.4456,13000.0
2008-01-14 09:50:00,15.62,15.77,15.62,15.75,6200.0,15.4456,15.594,15.4456,15.5742,6200.0
2008-01-14 10:00:00,15.75,15.77,15.71,15.76,2600.0,15.5742,15.594,15.5346,15.5841,2600.0
2008-01-14 10:10:00,15.74,15.82,15.74,15.82,12300.0,15.5643,15.6434,15.5643,15.6434,12300.0
2008-01-14 10:20:00,15.85,15.99,15.85,15.99,14000.0,15.6731,15.8115,15.6731,15.8115,14000.0
2008-01-14 10:30:00,15.97,16.08,15.97,16.07,7500.0,15.7917,15.9005,15.7917,15.8906,7500.0
2008-01-14 10:40:00,16.08,16.1,16.05,16.09,1900.0,15.9005,15.9203,15.8708,15.9104,1900.0
2008-01-14 10:50:00,16.06,16.1,16.0,16.09,11700.0,15.8807,15.9203,15.8214,15.9104,11700.0
2008-01-14 11:00:00,16.1,16.15,16.06,16.12,7600.0,15.9203,15.9697,15.8807,15.94,7600.0
2008-01-14 11:10:00,16.12,16.41,16.11,16.25,16900.0,15.94,16.2268,15.9302,16.0686,16900.0
2008-01-14 11:20:00,16.24,16.3,16.15,16.19,4200.0,16.0587,16.118,15.9697,16.0093,4200.0
2008-01-14 11:30:00,16.23,16.25,16.2,16.2,700.0,16.0488,16.0686,16.0192,16.0192,700.0
2008-01-14 11:40:00,16.24,16.24,16.19,16.23,400.0,16.0587,16.0587,16.0093,16.0488,400.0
2008-01-14 11:50:00,16.19,16.19,16.1,16.1,400.0,16.0093,16.0093,15.9203,15.9203,400.0
2008-01-14 12:00:00,16.11,16.17,15.98,16.11,4200.0,15.9302,15.9895,15.8016,15.9302,4200.0
2008-01-14 12:10:00,16.1,16.2,16.09,16.2,1500.0,15.9203,16.0192,15.9104,16.0192,1500.0
2008-01-14 12:20:00,16.2,16.2,16.18,16.18,2600.0,16.0192,16.0192,15.9994,15.9994,2600.0
2008-01-14 12:30:00,16.11,16.17,16.11,16.17,500.0,15.9302,15.9895,15.9302,15.9895,500.0
2008-01-14 12:40:00,16.12,16.12,16.12,16.12,200.0,15.94,15.94,15.94,15.94,200.0
2008-01-14 12:50:00,16.05,16.05,15.86,15.86,1600.0,15.8708,15.8708,15.683,15.683,1600.0
2008-01-14 13:00:00,15.86,15.91,15.86,15.86,5100.0,15.683,15.7324,15.683,15.683,5100.0
2008-01-14 13:10:00,15.86,15.86,15.71,15.78,900.0,15.683,15.683,15.5346,15.6038,900.0
2008-01-14 13:20:00,15.81,16.02,15.81,15.98,6300.0,15.6335,15.8412,15.6335,15.8016,6300.0
2008-01-14 13:30:00,15.97,16.01,15.9,16.01,5500.0,15.7917,15.8313,15.7225,15.8313,5500.0
2008-01-14 13:40:00,16.08,16.08,16.02,16.02,600.0,15.9005,15.9005,15.8412,15.8412,600.0
2008-01-14 13:50:00,16.01,16.06,15.97,16.0,900.0,15.8313,15.8807,15.7917,15.8214,900.0
2008-01-14 14:00:00,16.02,16.05,15.98,15.98,900.0,15.8412,15.8708,15.8016,15.8016,900.0
2008-01-14 14:10:00,15.99,16.0,15.99,16.0,200.0,15.8115,15.8214,15.8115,15.8214,200.0
2008-01-14 14:20:00,15.99,16.18,15.98,16.04,13000.0,15.8115,15.9994,15.8016,15.8609,13000.0
2008-01-14 14:30:00,16.12,16.15,16.11,16.15,700.0,15.94,15.9697,15.9302,15.9697,700.0
2008-01-14 14:40:00,16.13,16.13,15.97,15.98,4900.0,15.9499,15.9499,15.7917,15.8016,4900.0
2008-01-14 14:50:00,15.96,15.99,15.94,15.94,4200.0,15.7818,15.8115,15.7621,15.7621,4200.0
2008-01-14 15:00:00,15.97,15.98,15.91,15.95,11600.0,15.7917,15.8016,15.7324,15.7719,11600.0
2008-01-14 15:10:00,15.96,16.01,15.95,15.96,19300.0,15.7818,15.8313,15.7719,15.7818,19300.0
2008-01-14 15:20:00,15.96,16.04,15.94,16.0,19100.0,15.7818,15.8609,15.7621,15.8214,19100.0
2008-01-14 15:30:00,16.0,16.02,15.98,15.98,7400.0,15.8214,15.8412,15.8016,15.8016,7400.0
2008-01-14 15:40:00,15.99,16.01,15.94,15.99,8700.0,15.8115,15.8313,15.7621,15.8115,8700.0
2008-01-14 15:50:00,15.98,16.11,15.98,16.05,10800.0,15.8016,15.9302,15.8016,15.8708,10800.0
2008-01-15 09:30:00,15.65,16.06,15.65,15.92,18100.0,15.4753,15.8807,15.4753,15.7423,18100.0
2008-01-15 09:40:00,15.82,15.9,15.75,15.87,16100.0,15.6434,15.7225,15.5742,15.6928,16100.0
2008-01-15 09:50:00,15.86,15.88,15.86,15.87,1700.0,15.683,15.7027,15.683,15.6928,1700.0
2008-01-15 10:00:00,15.87,15.87,15.69,15.75,3800.0,15.6928,15.6928,15.5148,15.5742,3800.0
2008-01-15 10:10:00,15.72,15.72,15.71,15.71,900.0,15.5445,15.5445,15.5346,15.5346,900.0
2008-01-15 10:20:00,15.71,15.72,15.68,15.69,21500.0,15.5346,15.5445,15.505,15.5148,21500.0
2008-01-15 10:30:00,15.73,15.91,15.69,15.8,49700.0,15.5544,15.7324,15.5148,15.6236,49700.0
2008-01-15 10:40:00,15.84,15.84,15.72,15.8,23400.0,15.6632,15.6632,15.5445,15.6236,23400.0
2008-01-15 10:50:00,15.75,15.77,15.75,15.76,3400.0,15.5742,15.594,15.5742,15.5841,3400.0
2008-01-15 11:00:00,15.78,15.82,15.77,15.78,1300.0,15.6038,15.6434,15.594,15.6038,1300.0
2008-01-15 11:10:00,15.83,15.91,15.83,15.83,2900.0,15.6533,15.7324,15.6533,15.6533,2900.0
2008-01-15 11:20:00,15.76,15.81,15.76,15.81,1500.0,15.5841,15.6335,15.5841,15.6335,1500.0
2008-01-15 11:30:00,15.83,15.86,15.8,15.8,7900.0,15.6533,15.683,15.6236,15.6236,7900.0
2008-01-15 11:40:00,15.77,15.8,15.77,15.8,1400.0,15.594,15.6236,15.594,15.6236,1400.0
2008-01-15 11:50:00,15.78,15.8,15.78,15.8,1500.0,15.6038,15.6236,15.6038,15.6236,1500.0
2008-01-15 12:00:00,15.77,15.84,15.77,15.84,2200.0,15.594,15.6632,15.594,15.6632,2200.0
2008-01-15 12:10:00,15.8,15.8,15.78,15.8,1400.0,15.6236,15.6236,15.6038,15.6236,1400.0
2008-01-15 12:20:00,15.79,15.81,15.7,15.7,5000.0,15.6137,15.6335,15.5247,15.5247,5000.0
2008-01-15 12:30:00,15.77,15.77,15.7,15.7,600.0,15.594,15.594,15.5247,15.5247,600.0
2008-01-15 12:40:00,15.71,15.8,15.71,15.8,1700.0,15.5346,15.6236,15.5346,15.6236,1700.0
2008-01-15 12:50:00,15.76,15.76,15.75,15.75,1300.0,15.5841,15.5841,15.5742,15.5742,1300.0
2008-01-15 13:00:00,15.75,15.77,15.75,15.76,3500.0,15.5742,15.594,15.5742,15.5841,3500.0
2008-01-15 13:10:00,15.76,15.78,15.7,15.7,2800.0,15.5841,15.6038,15.5247,15.5247,2800.0
2008-01-15 13:20:00,15.7,15.72,15.7,15.7,6600.0,15.5247,15.5445,15.5247,15.5247,6600.0
2008-01-15 13:30:00,15.7,15.71,15.7,15.7,3100.0,15.5247,15.5346,15.5247,15.5247,3100.0
2008-01-15 13:40:00,15.7,15.7,15.64,15.65,7100.0,15.5247,15.5247,15.4654,15.4753,7100.0
2008-01-15 13:50:00,15.65,15.8,15.65,15.8,9400.0,15.4753,15.6236,15.4753,15.6236,9400.0
2008-01-15 14:00:00,15.77,15.79,15.72,15.72,700.0,15.594,15.6137,15.5445,15.5445,700.0
2008-01-15 14:10:00,15.76,15.8,15.76,15.77,2200.0,15.5841,15.6236,15.5841,15.594,2200.0
2008-01-15 14:20:00,15.75,15.77,15.74,15.77,1700.0,15.5742,15.594,15.5643,15.594,1700.0
2008-01-15 14:30:00,15.76,15.76,15.74,15.74,300.0,15.5841,15.5841,15.5643,15.5643,300.0
2008-01-15 14:40:00,15.74,15.74,15.67,15.68,5900.0,15.5643,15.5643,15.4951,15.505,5900.0
2008-01-15 14:50:00,15.68,15.68,15.64,15.68,3000.0,15.505,15.505,15.4654,15.505,3000.0
2008-01-15 15:00:00,15.68,15.68,15.6,15.61,2600.0,15.505,15.505,15.4259,15.4357,2600.0
2008-01-15 15:10:00,15.62,15.63,15.61,15.61,8600.0,15.4456,15.4555,15.4357,15.4357,8600.0
2008-01-15 15:20:00,15.6,15.61,15.59,15.61,14300.0,15.4259,15.4357,15.416,15.4357,14300.0
2008-01-15 15:30:00,15.62,15.64,15.58,15.63,10400.0,15.4456,15.4654,15.4061,15.4555,10400.0
2008-01-15 15:40:00,15.59,15.63,15.59,15.63,14700.0,15.416,15.4555,15.416,15.4555,14700.0
2008-01-15 15:50:00,15.62,15.66,15.61,15.63,10000.0,15.4456,15.4852,15.4357,15.4555,10000.0
2008-01-16 09:30:00,15.6,15.7,15.59,15.69,10500.0,15.4259,15.5247,15.416,15.5148,10500.0
2008-01-16 09:40:00,15.67,15.8,15.62,15.77,9100.0,15.4951,15.6236,15.4456,15.594,9100.0
2008-01-16 09:50:00,15.79,15.79,15.74,15.74,900.0,15.6137,15.6137,15.5643,15.5643,900.0
2008-01-16 10:00:00,15.78,15.92,15.78,15.9,2500.0,15.6038,15.7423,15.6038,15.7225,2500.0
2008-01-16 10:10:00,15.85,15.85,15.8,15.8,1500.0,15.6731,15.6731,15.6236,15.6236,1500.0
2008-01-16 10:20:00,15.8,15.85,15.8,15.85,500.0,15.6236,15.6731,15.6236,15.6731,500.0
2008-01-16 10:30:00,15.8,15.85,15.8,15.8,5900.0,15.6236,15.6731,15.6236,15.6236,5900.0
2008-01-16 10:40:00,15.81,15.82,15.8,15.82,700.0,15.6335,15.6434,15.6236,15.6434,700.0
2008-01-16 10:50:00,15.76,15.79,15.75,15.79,1100.0,15.5841,15.6137,15.5742,15.6137,1100.0
2008-01-16 11:00:00,15.81,15.82,15.75,15.75,19600.0,15.6335,15.6434,15.5742,15.5742,19600.0
2008-01-16 11:10:00,15.75,15.79,15.75,15.79,400.0,15.5742,15.6137,15.5742,15.6137,400.0
2008-01-16 11:20:00,15.78,15.78,15.78,15.78,100.0,15.6038,15.6038,15.6038,15.6038,100.0
2008-01-16 11:30:00,15.79,15.85,15.79,15.8,3800.0,15.6137,15.6731,15.6137,15.6236,3800.0
2008-01-16 11:40:00,15.84,16.1,15.82,16.05,39900.0,15.6632,15.9203,15.6434,15.8708,39900.0
2008-01-16 11:50:00,16.05,16.1,16.05,16.08,13200.0,15.8708,15.9203,15.8708,15.9005,13200.0
2008-01-16 12:00:00,16.08,16.33,16.08,16.1,4900.0,15.9005,16.1477,15.9005,15.9203,4900.0
2008-01-16 12:10:00,16.08,16.08,16.0,16.0,3700.0,15.9005,15.9005,15.8214,15.8214,3700.0
2008-01-16 12:20:00,16.0,16.0,15.95,15.95,3100.0,15.8214,15.8214,15.7719,15.7719,3100.0
2008-01-16 12:30:00,15.97,16.05,15.95,16.05,3300.0,15.7917,15.8708,15.7719,15.8708,3300.0
2008-01-16 12:40:00,16.05,16.07,15.99,16.05,32000.0,15.8708,15.8906,15.8115,15.8708,32000.0
2008-01-16 12:50:00,16.02,16.02,15.98,15.98,300.0,15.8412,15.8412,15.8016,15.8016,300.0
2008-01-16 13:00:00,15.99,16.0,15.98,16.0,12500.0,15.8115,15.8214,15.8016,15.8214,12500.0
2008-01-16 13:10:00,15.99,16.02,15.99,15.99,27200.0,15.8115,15.8412,15.8115,15.8115,27200.0
2008-01-16 13:20:00,15.99,16.02,15.99,16.01,2000.0,15.8115,15.8412,15.8115,15.8313,2000.0
2008-01-16 13:30:00,15.98,16.01,15.96,15.96,11600.0,15.8016,15.8313,15.7818,15.7818,11600.0
2008-01-16 13:40:00,15.96,15.96,15.85,15.85,2800.0,15.7818,15.7818,15.6731,15.6731,2800.0
2008-01-16 13:50:00,15.9,15.9,15.84,15.86,1100.0,15.7225,15.7225,15.6632,15.683,1100.0
2008-01-16 14:00:00,15.91,15.91,15.89,15.89,600.0,15.7324,15.7324,15.7126,15.7126,600.0
2008-01-16 14:10:00,15.9,15.9,15.9,15.9,400.0,15.7225,15.7225,15.7225,15.7225,400.0
2008-01-16 14:20:00,15.9,16.0,15.9,16.0,1900.0,15.7225,15.8214,15.7225,15.8214,1900.0
2008-01-16 14:30:00,16.0,16.0,15.99,16.0,8600.0,15.8214,15.8214,15.8115,15.8214,8600.0
2008-01-16 14:40:00,16.0,16.0,15.99,15.99,4300.0,15.8214,15.8214,15.8115,15.8115,4300.0
2008-01-16 14:50:00,15.99,16.0,15.96,15.96,1000.0,15.8115,15.8214,15.7818,15.7818,1000.0
2008-01-16 15:00:00,15.92,15.95,15.92,15.93,900.0,15.7423,15.7719,15.7423,15.7522,900.0
2008-01-16 15:10:00,15.93,16.0,15.93,16.0,1900.0,15.7522,15.8214,15.7522,15.8214,1900.0
2008-01-16 15:20:00,16.0,16.01,15.86,15.99,27900.0,15.8214,15.8313,15.683,15.8115,27900.0
2008-01-16 15:30:00,15.99,15.99,15.98,15.98,700.0,15.8115,15.8115,15.8016,15.8016,700.0
2008-01-16 15:40:00,15.95,15.95,15.89,15.92,9000.0,15.7719,15.7719,15.7126,15.7423,9000.0
2008-01-16 15:50:00,15.89,15.94,15.82,15.9,18800.0,15.7126,15.7621,15.6434,15.7225,18800.0
2008-01-17 09:30:00,15.83,15.91,15.83,15.91,2900.0,15.6533,15.7324,15.6533,15.7324,2900.0
2008-01-17 09:40:00,15.9,15.92,15.38,15.69,15800.0,15.7225,15.7423,15.2083,15.5148,15800.0
2008-01-17 09:50:00,15.7,15.77,15.69,15.69,800.0,15.5247,15.594,15.5148,15.5148,800.0
2008-01-17 10:00:00,15.59,15.62,15.51,15.51,3400.0,15.416,15.4456,15.3369,15.3369,3400.0
2008-01-17 10:10:00,15.53,15.55,15.11,15.11,10700.0,15.3566,15.3764,14.9413,14.9413,10700.0
2008-01-17 10:20:00,15.08,15.1,14.7,14.7,11000.0,14.9117,14.9314,14.5359,14.5359,11000.0
2008-01-17 10:30:00,14.64,14.64,14.39,14.5,14600.0,14.4766,14.4766,14.2294,14.3381,14600.0
2008-01-17 10:40:00,14.51,14.94,14.5,14.94,2700.0,14.348,14.7732,14.3381,14.7732,2700.0
2008-01-17 10:50:00,14.96,14.96,14.86,14.87,1900.0,14.793,14.793,14.6941,14.704,1900.0
2008-01-17 11:00:00,14.88,14.88,14.75,14.8,900.0,14.7139,14.7139,14.5853,14.6348,900.0
2008-01-17 11:10:00,14.8,14.84,14.76,14.82,700.0,14.6348,14.6743,14.5952,14.6546,700.0
2008-01-17 11:20:00,14.82,14.82,14.82,14.82,0.0,14.6546,14.6546,14.6546,14.6546,0.0
2008-01-17 11:30:00,14.77,14.77,14.77,14.77,100.0,14.6051,14.6051,14.6051,14.6051,100.0
2008-01-17 11:40:00,14.79,14.81,14.56,14.7,7400.0,14.6249,14.6447,14.3975,14.5359,7400.0
2008-01-17 11:50:00,14.72,14.81,14.7,14.74,2200.0,14.5557,14.6447,14.5359,14.5755,2200.0
2008-01-17 12:00:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-01-17 12:10:00,14.72,14.87,14.63,14.87,9800.0,14.5557,14.704,14.4667,14.704,9800.0
2008-01-17 12:20:00,14.87,14.87,14.8,14.8,3600.0,14.704,14.704,14.6348,14.6348,3600.0
2008-01-17 12:30:00,14.8,14.8,14.8,14.8,500.0,14.6348,14.6348,14.6348,14.6348,500.0
2008-01-17 12:40:00,14.8,14.84,14.8,14.84,6900.0,14.6348,14.6743,14.6348,14.6743,6900.0
2008-01-17 12:50:00,14.84,14.86,14.8,14.8,3600.0,14.6743,14.6941,14.6348,14.6348,3600.0
2008-01-17 13:00:00,14.8,14.8,14.79,14.8,1400.0,14.6348,14.6348,14.6249,14.6348,1400.0
2008-01-17 13:10:00,14.79,14.95,14.79,14.87,11000.0,14.6249,14.7831,14.6249,14.704,11000.0
2008-01-17 13:20:00,14.89,14.89,14.89,14.89,100.0,14.7238,14.7238,14.7238,14.7238,100.0
2008-01-17 13:30:00,14.88,14.88,14.85,14.85,300.0,14.7139,14.7139,14.6842,14.6842,300.0
2008-01-17 13:40:00,14.89,14.95,14.88,14.88,9900.0,14.7238,14.7831,14.7139,14.7139,9900.0
2008-01-17 13:50:00,14.92,14.92,14.85,14.85,600.0,14.7534,14.7534,14.6842,14.6842,600.0
2008-01-17 14:00:00,14.9,14.9,14.9,14.9,100.0,14.7337,14.7337,14.7337,14.7337,100.0
2008-01-17 14:10:00,14.86,14.86,14.76,14.76,6200.0,14.6941,14.6941,14.5952,14.5952,6200.0
2008-01-17 14:20:00,14.74,14.74,14.66,14.66,3700.0,14.5755,14.5755,14.4963,14.4963,3700.0
2008-01-17 14:30:00,14.66,14.7,14.62,14.65,2300.0,14.4963,14.5359,14.4568,14.4865,2300.0
2008-01-17 14:40:00,14.62,14.72,14.61,14.72,4600.0,14.4568,14.5557,14.4469,14.5557,4600.0
2008-01-17 14:50:00,14.72,14.8,14.72,14.8,2600.0,14.5557,14.6348,14.5557,14.6348,2600.0
2008-01-17 15:00:00,14.77,14.86,14.76,14.86,5500.0,14.6051,14.6941,14.5952,14.6941,5500.0
2008-01-17 15:10:00,14.85,14.87,14.76,14.8,10100.0,14.6842,14.704,14.5952,14.6348,10100.0
2008-01-17 15:20:00,14.76,14.77,14.76,14.76,1300.0,14.5952,14.6051,14.5952,14.5952,1300.0
2008-01-17 15:30:00,14.76,14.77,14.76,14.77,1300.0,14.5952,14.6051,14.5952,14.6051,1300.0
2008-01-17 15:40:00,14.76,14.8,14.76,14.77,8000.0,14.5952,14.6348,14.5952,14.6051,8000.0
2008-01-17 15:50:00,14.76,14.82,14.76,14.82,12000.0,14.5952,14.6546,14.5952,14.6546,12000.0
2008-01-18 09:30:00,14.66,14.74,14.66,14.74,31900.0,14.4963,14.5755,14.4963,14.5755,31900.0
2008-01-18 09:40:00,14.74,14.74,14.45,14.45,3900.0,14.5755,14.5755,14.2887,14.2887,3900.0
2008-01-18 09:50:00,14.45,14.45,14.0,14.2,13400.0,14.2887,14.2887,13.8437,14.0415,13400.0
2008-01-18 10:00:00,14.18,14.2,13.88,13.93,6200.0,14.0217,14.0415,13.7251,13.7745,6200.0
2008-01-18 10:10:00,13.96,14.26,13.96,13.98,9200.0,13.8042,14.1008,13.8042,13.8239,9200.0
2008-01-18 10:20:00,13.99,13.99,13.81,13.82,2500.0,13.8338,13.8338,13.6558,13.6657,2500.0
2008-01-18 10:30:00,13.92,13.92,13.38,13.59,30000.0,13.7646,13.7646,13.2306,13.4383,30000.0
2008-01-18 10:40:00,13.57,13.64,13.47,13.59,14700.0,13.4185,13.4877,13.3196,13.4383,14700.0
2008-01-18 10:50:00,13.58,13.6,12.82,12.84,97900.0,13.4284,13.4482,12.6769,12.6967,97900.0
2008-01-18 11:00:00,12.82,13.12,12.8,13.0,50600.0,12.6769,12.9735,12.6571,12.8549,50600.0
2008-01-18 11:10:00,13.0,13.0,12.78,12.78,19300.0,12.8549,12.8549,12.6373,12.6373,19300.0
2008-01-18 11:20:00,12.77,12.77,12.68,12.75,13500.0,12.6274,12.6274,12.5385,12.6077,13500.0
2008-01-18 11:30:00,12.75,12.81,12.72,12.78,11200.0,12.6077,12.667,12.578,12.6373,11200.0
2008-01-18 11:40:00,12.78,12.79,12.61,12.64,14800.0,12.6373,12.6472,12.4692,12.4989,14800.0
2008-01-18 11:50:00,12.65,12.65,12.46,12.54,40600.0,12.5088,12.5088,12.3209,12.4,40600.0
2008-01-18 12:00:00,12.55,12.68,12.51,12.68,6500.0,12.4099,12.5385,12.3703,12.5385,6500.0
2008-01-18 12:10:00,12.64,12.68,12.52,12.67,7100.0,12.4989,12.5385,12.3802,12.5286,7100.0
2008-01-18 12:20:00,12.67,12.81,12.52,12.81,9100.0,12.5286,12.667,12.3802,12.667,9100.0
2008-01-18 12:30:00,12.9,12.9,12.8,12.82,3800.0,12.756,12.756,12.6571,12.6769,3800.0
2008-01-18 12:40:00,12.85,13.08,12.85,13.02,20200.0,12.7066,12.934,12.7066,12.8747,20200.0
2008-01-18 12:50:00,13.0,13.07,12.87,12.9,22200.0,12.8549,12.9241,12.7263,12.756,22200.0
2008-01-18 13:00:00,12.96,13.11,12.94,13.02,11400.0,12.8153,12.9637,12.7955,12.8747,11400.0
2008-01-18 13:10:00,13.04,13.15,13.04,13.06,6700.0,12.8944,13.0032,12.8944,12.9142,6700.0
2008-01-18 13:20:00,13.06,13.06,12.96,12.98,18800.0,12.9142,12.9142,12.8153,12.8351,18800.0
2008-01-18 13:30:00,13.0,13.0,12.9,12.9,7100.0,12.8549,12.8549,12.756,12.756,7100.0
2008-01-18 13:40:00,12.9,12.92,12.87,12.88,3300.0,12.756,12.7758,12.7263,12.7362,3300.0
2008-01-18 13:50:00,12.88,12.9,12.87,12.88,4300.0,12.7362,12.756,12.7263,12.7362,4300.0
2008-01-18 14:00:00,12.88,12.97,12.79,12.84,43400.0,12.7362,12.8252,12.6472,12.6967,43400.0
2008-01-18 14:10:00,12.83,12.88,12.8,12.87,16800.0,12.6868,12.7362,12.6571,12.7263,16800.0
2008-01-18 14:20:00,12.87,12.94,12.85,12.94,14400.0,12.7263,12.7955,12.7066,12.7955,14400.0
2008-01-18 14:30:00,12.88,12.88,12.55,12.55,12700.0,12.7362,12.7362,12.4099,12.4099,12700.0
2008-01-18 14:40:00,12.52,12.52,12.22,12.26,29700.0,12.3802,12.3802,12.0836,12.1231,29700.0
2008-01-18 14:50:00,12.23,12.3,12.05,12.29,29600.0,12.0935,12.1627,11.9155,12.1528,29600.0
2008-01-18 15:00:00,12.43,12.43,12.29,12.31,21900.0,12.2912,12.2912,12.1528,12.1726,21900.0
2008-01-18 15:10:00,12.3,12.45,12.3,12.32,28800.0,12.1627,12.311,12.1627,12.1825,28800.0
2008-01-18 15:20:00,12.3,12.3,12.15,12.15,21200.0,12.1627,12.1627,12.0144,12.0144,21200.0
2008-01-18 15:30:00,12.15,12.25,12.0,12.15,72700.0,12.0144,12.1133,11.866,12.0144,72700.0
2008-01-18 15:40:00,12.19,12.25,12.18,12.25,88900.0,12.0539,12.1133,12.044,12.1133,88900.0
2008-01-18 15:50:00,12.25,12.55,12.24,12.45,81200.0,12.1133,12.4099,12.1034,12.311,81200.0
2008-01-22 09:30:00,12.0,12.15,11.95,11.98,10000.0,11.866,12.0144,11.8166,11.8463,10000.0
2008-01-22 09:40:00,11.96,12.07,11.77,12.07,140900.0,11.8265,11.9353,11.6386,11.9353,140900.0
2008-01-22 09:50:00,12.09,12.5,12.09,12.34,241300.0,11.955,12.3605,11.955,12.2022,241300.0
2008-01-22 10:00:00,12.33,12.58,12.3,12.36,65800.0,12.1924,12.4396,12.1627,12.222,65800.0
2008-01-22 10:10:00,12.39,12.67,12.32,12.67,5700.0,12.2517,12.5286,12.1825,12.5286,5700.0
2008-01-22 10:20:00,12.69,12.69,12.43,12.49,16500.0,12.5483,12.5483,12.2912,12.3506,16500.0
2008-01-22 10:30:00,12.49,12.68,12.49,12.63,47700.0,12.3506,12.5385,12.3506,12.489,47700.0
2008-01-22 10:40:00,12.63,12.63,12.35,12.36,16500.0,12.489,12.489,12.2121,12.222,16500.0
2008-01-22 10:50:00,12.36,12.59,12.36,12.47,13100.0,12.222,12.4495,12.222,12.3308,13100.0
2008-01-22 11:00:00,12.5,12.73,12.5,12.72,75900.0,12.3605,12.5879,12.3605,12.578,75900.0
2008-01-22 11:10:00,12.73,12.78,12.62,12.68,37900.0,12.5879,12.6373,12.4791,12.5385,37900.0
2008-01-22 11:20:00,12.6,12.65,12.52,12.55,26700.0,12.4593,12.5088,12.3802,12.4099,26700.0
2008-01-22 11:30:00,12.61,12.72,12.5,12.5,89300.0,12.4692,12.578,12.3605,12.3605,89300.0
2008-01-22 11:40:00,12.5,12.53,12.32,12.52,45800.0,12.3605,12.3901,12.1825,12.3802,45800.0
2008-01-22 11:50:00,12.52,12.59,12.48,12.58,9500.0,12.3802,12.4495,12.3407,12.4396,9500.0
2008-01-22 12:00:00,12.58,12.75,12.58,12.75,7700.0,12.4396,12.6077,12.4396,12.6077,7700.0
2008-01-22 12:10:00,12.75,12.75,12.7,12.74,4400.0,12.6077,12.6077,12.5582,12.5978,4400.0
2008-01-22 12:20:00,12.74,12.74,12.59,12.59,2500.0,12.5978,12.5978,12.4495,12.4495,2500.0
2008-01-22 12:30:00,12.57,12.61,12.52,12.55,3200.0,12.4297,12.4692,12.3802,12.4099,3200.0
2008-01-22 12:40:00,12.55,12.56,12.5,12.5,42200.0,12.4099,12.4198,12.3605,12.3605,42200.0
2008-01-22 12:50:00,12.5,12.5,12.5,12.5,11200.0,12.3605,12.3605,12.3605,12.3605,11200.0
2008-01-22 13:00:00,12.52,12.54,12.5,12.5,7400.0,12.3802,12.4,12.3605,12.3605,7400.0
2008-01-22 13:10:00,12.51,12.55,12.5,12.5,2700.0,12.3703,12.4099,12.3605,12.3605,2700.0
2008-01-22 13:20:00,12.53,12.55,12.49,12.5,18100.0,12.3901,12.4099,12.3506,12.3605,18100.0
2008-01-22 13:30:00,12.5,12.55,12.5,12.55,28400.0,12.3605,12.4099,12.3605,12.4099,28400.0
2008-01-22 13:40:00,12.53,12.53,12.52,12.53,1200.0,12.3901,12.3901,12.3802,12.3901,1200.0
2008-01-22 13:50:00,12.52,12.61,12.51,12.61,12900.0,12.3802,12.4692,12.3703,12.4692,12900.0
2008-01-22 14:00:00,12.61,12.66,12.56,12.57,19800.0,12.4692,12.5187,12.4198,12.4297,19800.0
2008-01-22 14:10:00,12.57,12.6,12.56,12.57,12100.0,12.4297,12.4593,12.4198,12.4297,12100.0
2008-01-22 14:20:00,12.57,12.71,12.55,12.65,20000.0,12.4297,12.5681,12.4099,12.5088,20000.0
2008-01-22 14:30:00,12.65,12.75,12.65,12.75,96900.0,12.5088,12.6077,12.5088,12.6077,96900.0
2008-01-22 14:40:00,12.75,12.86,12.73,12.77,19800.0,12.6077,12.7164,12.5879,12.6274,19800.0
2008-01-22 14:50:00,12.76,12.81,12.73,12.81,9300.0,12.6176,12.667,12.5879,12.667,9300.0
2008-01-22 15:00:00,12.81,12.85,12.77,12.8,6800.0,12.667,12.7066,12.6274,12.6571,6800.0
2008-01-22 15:10:00,12.8,12.82,12.67,12.67,10900.0,12.6571,12.6769,12.5286,12.5286,10900.0
2008-01-22 15:20:00,12.66,12.7,12.61,12.64,24900.0,12.5187,12.5582,12.4692,12.4989,24900.0
2008-01-22 15:30:00,12.64,12.84,12.63,12.84,14200.0,12.4989,12.6967,12.489,12.6967,14200.0
2008-01-22 15:40:00,12.86,12.86,12.69,12.7,26800.0,12.7164,12.7164,12.5483,12.5582,26800.0
2008-01-22 15:50:00,12.7,12.77,12.37,12.59,126800.0,12.5582,12.6274,12.2319,12.4495,126800.0
2008-01-23 09:30:00,12.28,12.64,12.27,12.64,23500.0,12.1429,12.4989,12.133,12.4989,23500.0
2008-01-23 09:40:00,12.64,12.83,12.63,12.81,4700.0,12.4989,12.6868,12.489,12.667,4700.0
2008-01-23 09:50:00,12.75,12.84,12.73,12.77,9600.0,12.6077,12.6967,12.5879,12.6274,9600.0
2008-01-23 10:00:00,12.78,12.8,12.64,12.67,3500.0,12.6373,12.6571,12.4989,12.5286,3500.0
2008-01-23 10:10:00,12.65,12.74,12.64,12.74,14300.0,12.5088,12.5978,12.4989,12.5978,14300.0
2008-01-23 10:20:00,12.74,12.92,12.74,12.92,15400.0,12.5978,12.7758,12.5978,12.7758,15400.0
2008-01-23 10:30:00,12.85,12.91,12.8,12.85,3100.0,12.7066,12.7659,12.6571,12.7066,3100.0
2008-01-23 10:40:00,12.8,12.85,12.79,12.8,1500.0,12.6571,12.7066,12.6472,12.6571,1500.0
2008-01-23 10:50:00,12.78,12.8,12.73,12.8,7500.0,12.6373,12.6571,12.5879,12.6571,7500.0
2008-01-23 11:00:00,12.8,12.9,12.74,12.9,9900.0,12.6571,12.756,12.5978,12.756,9900.0
2008-01-23 11:10:00,12.9,12.92,12.84,12.85,6200.0,12.756,12.7758,12.6967,12.7066,6200.0
2008-01-23 11:20:00,12.85,12.88,12.83,12.86,16600.0,12.7066,12.7362,12.6868,12.7164,16600.0
2008-01-23 11:30:00,12.86,12.88,12.66,12.68,20100.0,12.7164,12.7362,12.5187,12.5385,20100.0
2008-01-23 11:40:00,12.68,12.7,12.66,12.7,9600.0,12.5385,12.5582,12.5187,12.5582,9600.0
2008-01-23 11:50:00,12.69,12.73,12.68,12.73,11200.0,12.5483,12.5879,12.5385,12.5879,11200.0
2008-01-23 12:00:00,12.71,12.73,12.7,12.71,10000.0,12.5681,12.5879,12.5582,12.5681,10000.0
2008-01-23 12:10:00,12.72,12.72,12.68,12.7,16100.0,12.578,12.578,12.5385,12.5582,16100.0
2008-01-23 12:20:00,12.72,12.75,12.7,12.7,4100.0,12.578,12.6077,12.5582,12.5582,4100.0
2008-01-23 12:30:00,12.69,12.72,12.69,12.7,12100.0,12.5483,12.578,12.5483,12.5582,12100.0
2008-01-23 12:40:00,12.7,12.72,12.7,12.7,8800.0,12.5582,12.578,12.5582,12.5582,8800.0
2008-01-23 12:50:00,12.7,12.8,12.7,12.7,27300.0,12.5582,12.6571,12.5582,12.5582,27300.0
2008-01-23 13:00:00,12.75,12.77,12.75,12.77,1800.0,12.6077,12.6274,12.6077,12.6274,1800.0
2008-01-23 13:10:00,12.78,12.8,12.75,12.75,4700.0,12.6373,12.6571,12.6077,12.6077,4700.0
2008-01-23 13:20:00,12.77,12.77,12.72,12.75,4500.0,12.6274,12.6274,12.578,12.6077,4500.0
2008-01-23 13:30:00,12.74,12.78,12.74,12.77,2600.0,12.5978,12.6373,12.5978,12.6274,2600.0
2008-01-23 13:40:00,12.75,12.77,12.74,12.75,1500.0,12.6077,12.6274,12.5978,12.6077,1500.0
2008-01-23 13:50:00,12.76,12.8,12.76,12.79,700.0,12.6176,12.6571,12.6176,12.6472,700.0
2008-01-23 14:00:00,12.78,12.86,12.78,12.86,3200.0,12.6373,12.7164,12.6373,12.7164,3200.0
2008-01-23 14:10:00,12.86,12.89,12.85,12.88,3800.0,12.7164,12.7461,12.7066,12.7362,3800.0
2008-01-23 14:20:00,12.86,13.01,12.86,13.01,13600.0,12.7164,12.8648,12.7164,12.8648,13600.0
2008-01-23 14:30:00,13.08,13.23,13.06,13.23,5800.0,12.934,13.0823,12.9142,13.0823,5800.0
2008-01-23 14:40:00,13.23,13.23,13.14,13.14,3400.0,13.0823,13.0823,12.9933,12.9933,3400.0
2008-01-23 14:50:00,13.15,13.15,13.08,13.1,6000.0,13.0032,13.0032,12.934,12.9538,6000.0
2008-01-23 15:00:00,13.1,13.49,13.09,13.48,11100.0,12.9538,13.3394,12.9439,13.3295,11100.0
2008-01-23 15:10:00,13.49,13.7,13.47,13.69,4900.0,13.3394,13.5471,13.3196,13.5372,4900.0
2008-01-23 15:20:00,13.68,13.7,13.64,13.7,7200.0,13.5273,13.5471,13.4877,13.5471,7200.0
2008-01-23 15:30:00,13.7,14.2,13.7,14.2,21400.0,13.5471,14.0415,13.5471,14.0415,21400.0
2008-01-23 15:40:00,14.21,14.47,14.14,14.32,17600.0,14.0514,14.3085,13.9822,14.1601,17600.0
2008-01-23 15:50:00,14.3,14.5,14.17,14.46,13100.0,14.1404,14.3381,14.0118,14.2986,13100.0
2008-01-24 09:30:00,14.3,14.55,14.16,14.31,5800.0,14.1404,14.3876,14.0019,14.1503,5800.0
2008-01-24 09:40:00,14.27,14.29,14.22,14.25,4900.0,14.1107,14.1305,14.0613,14.0909,4900.0
2008-01-24 09:50:00,14.25,14.27,14.25,14.27,7400.0,14.0909,14.1107,14.0909,14.1107,7400.0
2008-01-24 10:00:00,14.27,14.27,14.02,14.09,12600.0,14.1107,14.1107,13.8635,13.9327,12600.0
2008-01-24 10:10:00,14.09,14.09,14.0,14.0,9300.0,13.9327,13.9327,13.8437,13.8437,9300.0
2008-01-24 10:20:00,14.0,14.11,13.99,14.1,133600.0,13.8437,13.9525,13.8338,13.9426,133600.0
2008-01-24 10:30:00,14.1,14.13,14.09,14.11,38800.0,13.9426,13.9723,13.9327,13.9525,38800.0
2008-01-24 10:40:00,14.11,14.13,14.09,14.13,11700.0,13.9525,13.9723,13.9327,13.9723,11700.0
2008-01-24 10:50:00,14.14,14.2,14.09,14.14,16200.0,13.9822,14.0415,13.9327,13.9822,16200.0
2008-01-24 11:00:00,14.14,14.16,14.0,14.03,28200.0,13.9822,14.0019,13.8437,13.8734,28200.0
2008-01-24 11:10:00,14.02,14.16,14.02,14.14,800.0,13.8635,14.0019,13.8635,13.9822,800.0
2008-01-24 11:20:00,14.12,14.15,14.06,14.08,1800.0,13.9624,13.992,13.903,13.9228,1800.0
2008-01-24 11:30:00,14.08,14.1,14.07,14.1,600.0,13.9228,13.9426,13.9129,13.9426,600.0
2008-01-24 11:40:00,14.1,14.1,14.08,14.09,4200.0,13.9426,13.9426,13.9228,13.9327,4200.0
2008-01-24 11:50:00,14.1,14.1,14.1,14.1,3000.0,13.9426,13.9426,13.9426,13.9426,3000.0
2008-01-24 12:00:00,14.1,14.11,14.09,14.09,48100.0,13.9426,13.9525,13.9327,13.9327,48100.0
2008-01-24 12:10:00,14.11,14.15,14.1,14.14,3600.0,13.9525,13.992,13.9426,13.9822,3600.0
2008-01-24 12:20:00,14.13,14.15,14.1,14.15,4500.0,13.9723,13.992,13.9426,13.992,4500.0
2008-01-24 12:30:00,14.13,14.14,14.11,14.11,2800.0,13.9723,13.9822,13.9525,13.9525,2800.0
2008-01-24 12:40:00,14.12,14.15,14.12,14.15,3200.0,13.9624,13.992,13.9624,13.992,3200.0
2008-01-24 12:50:00,14.15,14.22,14.13,14.21,6200.0,13.992,14.0613,13.9723,14.0514,6200.0
2008-01-24 13:00:00,14.25,14.44,14.23,14.44,4300.0,14.0909,14.2788,14.0711,14.2788,4300.0
2008-01-24 13:10:00,14.42,14.45,14.35,14.36,2400.0,14.259,14.2887,14.1898,14.1997,2400.0
2008-01-24 13:20:00,14.36,14.37,14.15,14.16,11500.0,14.1997,14.2096,13.992,14.0019,11500.0
2008-01-24 13:30:00,14.16,14.21,14.15,14.2,7200.0,14.0019,14.0514,13.992,14.0415,7200.0
2008-01-24 13:40:00,14.26,14.27,14.25,14.27,1700.0,14.1008,14.1107,14.0909,14.1107,1700.0
2008-01-24 13:50:00,14.27,14.27,14.18,14.18,2300.0,14.1107,14.1107,14.0217,14.0217,2300.0
2008-01-24 14:00:00,14.18,14.26,14.18,14.26,3100.0,14.0217,14.1008,14.0217,14.1008,3100.0
2008-01-24 14:10:00,14.27,14.35,14.2,14.2,89500.0,14.1107,14.1898,14.0415,14.0415,89500.0
2008-01-24 14:20:00,14.2,14.25,14.2,14.25,4500.0,14.0415,14.0909,14.0415,14.0909,4500.0
2008-01-24 14:30:00,14.25,14.27,14.21,14.25,5500.0,14.0909,14.1107,14.0514,14.0909,5500.0
2008-01-24 14:40:00,14.27,14.27,14.24,14.26,1700.0,14.1107,14.1107,14.081,14.1008,1700.0
2008-01-24 14:50:00,14.24,14.27,14.24,14.26,1600.0,14.081,14.1107,14.081,14.1008,1600.0
2008-01-24 15:00:00,14.27,14.31,14.25,14.31,10600.0,14.1107,14.1503,14.0909,14.1503,10600.0
2008-01-24 15:10:00,14.3,14.33,14.3,14.3,15400.0,14.1404,14.17,14.1404,14.1404,15400.0
2008-01-24 15:20:00,14.3,14.32,14.25,14.25,27100.0,14.1404,14.1601,14.0909,14.0909,27100.0
2008-01-24 15:30:00,14.25,14.51,14.25,14.46,16300.0,14.0909,14.348,14.0909,14.2986,16300.0
2008-01-24 15:40:00,14.45,14.52,14.45,14.49,6800.0,14.2887,14.3579,14.2887,14.3282,6800.0
2008-01-24 15:50:00,14.49,14.5,14.3,14.31,7000.0,14.3282,14.3381,14.1404,14.1503,7000.0
2008-01-25 09:30:00,14.53,14.57,14.41,14.57,4200.0,14.3678,14.4074,14.2491,14.4074,4200.0
2008-01-25 09:40:00,14.59,14.66,14.32,14.35,34800.0,14.4271,14.4963,14.1601,14.1898,34800.0
2008-01-25 09:50:00,14.37,14.37,14.31,14.34,5500.0,14.2096,14.2096,14.1503,14.1799,5500.0
2008-01-25 10:00:00,14.35,14.41,14.25,14.25,10600.0,14.1898,14.2491,14.0909,14.0909,10600.0
2008-01-25 10:10:00,14.26,14.37,14.26,14.37,3400.0,14.1008,14.2096,14.1008,14.2096,3400.0
2008-01-25 10:20:00,14.4,14.49,14.4,14.48,1100.0,14.2392,14.3282,14.2392,14.3184,1100.0
2008-01-25 10:30:00,14.48,14.5,14.41,14.5,18100.0,14.3184,14.3381,14.2491,14.3381,18100.0
2008-01-25 10:40:00,14.52,14.52,14.42,14.5,26100.0,14.3579,14.3579,14.259,14.3381,26100.0
2008-01-25 10:50:00,14.5,14.9,14.46,14.9,38400.0,14.3381,14.7337,14.2986,14.7337,38400.0
2008-01-25 11:00:00,14.91,15.34,14.87,14.94,41200.0,14.7436,15.1688,14.704,14.7732,41200.0
2008-01-25 11:10:00,14.94,14.96,14.61,14.88,15200.0,14.7732,14.793,14.4469,14.7139,15200.0
2008-01-25 11:20:00,14.87,15.09,14.75,14.75,8300.0,14.704,14.9215,14.5853,14.5853,8300.0
2008-01-25 11:30:00,14.76,14.86,14.76,14.82,1200.0,14.5952,14.6941,14.5952,14.6546,1200.0
2008-01-25 11:40:00,14.92,14.98,14.88,14.88,4200.0,14.7534,14.8128,14.7139,14.7139,4200.0
2008-01-25 11:50:00,14.84,14.88,14.82,14.84,1200.0,14.6743,14.7139,14.6546,14.6743,1200.0
2008-01-25 12:00:00,14.84,14.95,14.84,14.92,900.0,14.6743,14.7831,14.6743,14.7534,900.0
2008-01-25 12:10:00,14.92,14.92,14.92,14.92,0.0,14.7534,14.7534,14.7534,14.7534,0.0
2008-01-25 12:20:00,14.94,14.98,14.94,14.98,1200.0,14.7732,14.8128,14.7732,14.8128,1200.0
2008-01-25 12:30:00,14.97,14.99,14.97,14.99,1000.0,14.8029,14.8227,14.8029,14.8227,1000.0
2008-01-25 12:40:00,14.99,14.99,14.89,14.89,800.0,14.8227,14.8227,14.7238,14.7238,800.0
2008-01-25 12:50:00,14.91,14.96,14.91,14.96,600.0,14.7436,14.793,14.7436,14.793,600.0
2008-01-25 13:00:00,14.96,14.99,14.91,14.99,2000.0,14.793,14.8227,14.7436,14.8227,2000.0
2008-01-25 13:10:00,14.98,14.98,14.91,14.97,2800.0,14.8128,14.8128,14.7436,14.8029,2800.0
2008-01-25 13:20:00,14.92,14.97,14.89,14.9,2500.0,14.7534,14.8029,14.7238,14.7337,2500.0
2008-01-25 13:30:00,14.9,14.9,14.82,14.9,4400.0,14.7337,14.7337,14.6546,14.7337,4400.0
2008-01-25 13:40:00,14.92,14.92,14.9,14.91,1500.0,14.7534,14.7534,14.7337,14.7436,1500.0
2008-01-25 13:50:00,14.9,14.9,14.8,14.9,4000.0,14.7337,14.7337,14.6348,14.7337,4000.0
2008-01-25 14:00:00,14.88,14.92,14.88,14.91,3600.0,14.7139,14.7534,14.7139,14.7436,3600.0
2008-01-25 14:10:00,14.91,14.92,14.88,14.88,3200.0,14.7436,14.7534,14.7139,14.7139,3200.0
2008-01-25 14:20:00,14.9,14.92,14.86,14.87,3800.0,14.7337,14.7534,14.6941,14.704,3800.0
2008-01-25 14:30:00,14.85,14.91,14.85,14.9,1000.0,14.6842,14.7436,14.6842,14.7337,1000.0
2008-01-25 14:40:00,14.9,14.93,14.85,14.85,1400.0,14.7337,14.7633,14.6842,14.6842,1400.0
2008-01-25 14:50:00,14.89,15.01,14.82,15.01,17500.0,14.7238,14.8424,14.6546,14.8424,17500.0
2008-01-25 15:00:00,14.98,15.01,14.9,14.9,4300.0,14.8128,14.8424,14.7337,14.7337,4300.0
2008-01-25 15:10:00,14.9,14.95,14.9,14.95,8600.0,14.7337,14.7831,14.7337,14.7831,8600.0
2008-01-25 15:20:00,14.95,15.26,14.95,15.26,17400.0,14.7831,15.0896,14.7831,15.0896,17400.0
2008-01-25 15:30:00,15.21,15.21,15.19,15.19,1000.0,15.0402,15.0402,15.0204,15.0204,1000.0
2008-01-25 15:40:00,15.19,15.2,15.05,15.07,17900.0,15.0204,15.0303,14.882,14.9018,17900.0
2008-01-25 15:50:00,15.07,15.68,15.05,15.22,12200.0,14.9018,15.505,14.882,15.0501,12200.0
2008-01-28 09:30:00,15.11,15.29,15.11,15.29,400.0,14.9413,15.1193,14.9413,15.1193,400.0
2008-01-28 09:40:00,15.19,15.19,15.0,15.03,1100.0,15.0204,15.0204,14.8326,14.8622,1100.0
2008-01-28 09:50:00,15.02,15.02,14.85,14.85,900.0,14.8523,14.8523,14.6842,14.6842,900.0
2008-01-28 10:00:00,14.85,14.97,14.85,14.97,2100.0,14.6842,14.8029,14.6842,14.8029,2100.0
2008-01-28 10:10:00,14.93,15.01,14.92,15.0,8200.0,14.7633,14.8424,14.7534,14.8326,8200.0
2008-01-28 10:20:00,15.01,15.03,15.0,15.0,1000.0,14.8424,14.8622,14.8326,14.8326,1000.0
2008-01-28 10:30:00,15.03,15.03,14.83,14.9,52500.0,14.8622,14.8622,14.6644,14.7337,52500.0
2008-01-28 10:40:00,14.9,14.95,14.9,14.95,3700.0,14.7337,14.7831,14.7337,14.7831,3700.0
2008-01-28 10:50:00,14.95,14.98,14.93,14.94,6500.0,14.7831,14.8128,14.7633,14.7732,6500.0
2008-01-28 11:00:00,14.94,14.95,14.94,14.95,200.0,14.7732,14.7831,14.7732,14.7831,200.0
2008-01-28 11:10:00,14.92,15.02,14.92,15.02,700.0,14.7534,14.8523,14.7534,14.8523,700.0
2008-01-28 11:20:00,15.01,15.04,14.91,14.91,3900.0,14.8424,14.8721,14.7436,14.7436,3900.0
2008-01-28 11:30:00,14.9,15.08,14.9,15.08,2000.0,14.7337,14.9117,14.7337,14.9117,2000.0
2008-01-28 11:40:00,15.06,15.18,15.06,15.15,1200.0,14.8919,15.0105,14.8919,14.9809,1200.0
2008-01-28 11:50:00,15.14,15.14,15.01,15.01,800.0,14.971,14.971,14.8424,14.8424,800.0
2008-01-28 12:00:00,15.0,15.0,14.93,14.95,1500.0,14.8326,14.8326,14.7633,14.7831,1500.0
2008-01-28 12:10:00,15.01,15.02,14.91,14.91,1200.0,14.8424,14.8523,14.7436,14.7436,1200.0
2008-01-28 12:20:00,14.95,15.0,14.91,14.92,1200.0,14.7831,14.8326,14.7436,14.7534,1200.0
2008-01-28 12:30:00,14.93,15.04,14.91,14.94,4800.0,14.7633,14.8721,14.7436,14.7732,4800.0
2008-01-28 12:40:00,14.97,15.0,14.97,15.0,3600.0,14.8029,14.8326,14.8029,14.8326,3600.0
2008-01-28 12:50:00,15.04,15.09,15.04,15.09,800.0,14.8721,14.9215,14.8721,14.9215,800.0
2008-01-28 13:00:00,15.06,15.07,15.06,15.07,800.0,14.8919,14.9018,14.8919,14.9018,800.0
2008-01-28 13:10:00,15.05,15.09,15.05,15.08,400.0,14.882,14.9215,14.882,14.9117,400.0
2008-01-28 13:20:00,15.08,15.08,15.08,15.08,0.0,14.9117,14.9117,14.9117,14.9117,0.0
2008-01-28 13:30:00,15.08,15.15,15.08,15.15,1500.0,14.9117,14.9809,14.9117,14.9809,1500.0
2008-01-28 13:40:00,15.15,15.15,15.15,15.15,200.0,14.9809,14.9809,14.9809,14.9809,200.0
2008-01-28 13:50:00,15.15,15.2,15.15,15.2,2500.0,14.9809,15.0303,14.9809,15.0303,2500.0
2008-01-28 14:00:00,15.22,15.24,15.22,15.24,1300.0,15.0501,15.0699,15.0501,15.0699,1300.0
2008-01-28 14:10:00,15.26,15.59,15.26,15.59,1600.0,15.0896,15.416,15.0896,15.416,1600.0
2008-01-28 14:20:00,15.62,15.69,15.52,15.53,4900.0,15.4456,15.5148,15.3467,15.3566,4900.0
2008-01-28 14:30:00,15.53,15.7,15.53,15.66,2600.0,15.3566,15.5247,15.3566,15.4852,2600.0
2008-01-28 14:40:00,15.69,15.69,15.48,15.55,9200.0,15.5148,15.5148,15.3072,15.3764,9200.0
2008-01-28 14:50:00,15.57,15.58,15.53,15.57,5000.0,15.3962,15.4061,15.3566,15.3962,5000.0
2008-01-28 15:00:00,15.56,15.57,15.52,15.52,3200.0,15.3863,15.3962,15.3467,15.3467,3200.0
2008-01-28 15:10:00,15.54,15.55,15.5,15.5,2100.0,15.3665,15.3764,15.327,15.327,2100.0
2008-01-28 15:20:00,15.48,15.49,15.4,15.41,6300.0,15.3072,15.3171,15.2281,15.238,6300.0
2008-01-28 15:30:00,15.38,15.49,15.36,15.49,5500.0,15.2083,15.3171,15.1885,15.3171,5500.0
2008-01-28 15:40:00,15.52,15.7,15.52,15.7,4600.0,15.3467,15.5247,15.3467,15.5247,4600.0
2008-01-28 15:50:00,15.7,15.76,15.39,15.46,23200.0,15.5247,15.5841,15.2182,15.2874,23200.0
2008-01-29 09:30:00,15.5,15.5,15.14,15.14,16600.0,15.327,15.327,14.971,14.971,16600.0
2008-01-29 09:40:00,15.33,15.42,15.31,15.42,700.0,15.1589,15.2479,15.1391,15.2479,700.0
2008-01-29 09:50:00,15.45,15.49,15.42,15.47,1800.0,15.2775,15.3171,15.2479,15.2973,1800.0
2008-01-29 10:00:00,15.5,15.73,15.47,15.48,18900.0,15.327,15.5544,15.2973,15.3072,18900.0
2008-01-29 10:10:00,15.47,15.48,15.45,15.47,8700.0,15.2973,15.3072,15.2775,15.2973,8700.0
2008-01-29 10:20:00,15.48,15.52,15.48,15.5,17100.0,15.3072,15.3467,15.3072,15.327,17100.0
2008-01-29 10:30:00,15.55,15.67,15.53,15.67,1800.0,15.3764,15.4951,15.3566,15.4951,1800.0
2008-01-29 10:40:00,15.62,15.64,15.53,15.54,700.0,15.4456,15.4654,15.3566,15.3665,700.0
2008-01-29 10:50:00,15.54,15.54,15.54,15.54,0.0,15.3665,15.3665,15.3665,15.3665,0.0
2008-01-29 11:00:00,15.54,15.54,15.54,15.54,0.0,15.3665,15.3665,15.3665,15.3665,0.0
2008-01-29 11:10:00,15.54,15.54,15.5,15.51,7600.0,15.3665,15.3665,15.327,15.3369,7600.0
2008-01-29 11:20:00,15.51,15.59,15.5,15.54,4900.0,15.3369,15.416,15.327,15.3665,4900.0
2008-01-29 11:30:00,15.58,15.58,15.56,15.56,300.0,15.4061,15.4061,15.3863,15.3863,300.0
2008-01-29 11:40:00,15.56,15.58,15.56,15.58,200.0,15.3863,15.4061,15.3863,15.4061,200.0
2008-01-29 11:50:00,15.61,15.64,15.61,15.64,500.0,15.4357,15.4654,15.4357,15.4654,500.0
2008-01-29 12:00:00,15.57,15.61,15.56,15.56,1500.0,15.3962,15.4357,15.3863,15.3863,1500.0
2008-01-29 12:10:00,15.56,15.62,15.56,15.59,900.0,15.3863,15.4456,15.3863,15.416,900.0
2008-01-29 12:20:00,15.57,15.58,15.51,15.58,8700.0,15.3962,15.4061,15.3369,15.4061,8700.0
2008-01-29 12:30:00,15.58,15.58,15.54,15.55,1200.0,15.4061,15.4061,15.3665,15.3764,1200.0
2008-01-29 12:40:00,15.55,15.66,15.55,15.65,2700.0,15.3764,15.4852,15.3764,15.4753,2700.0
2008-01-29 12:50:00,15.68,15.74,15.68,15.74,700.0,15.505,15.5643,15.505,15.5643,700.0
2008-01-29 13:00:00,15.73,15.73,15.7,15.7,400.0,15.5544,15.5544,15.5247,15.5247,400.0
2008-01-29 13:10:00,15.7,15.71,15.69,15.7,1700.0,15.5247,15.5346,15.5148,15.5247,1700.0
2008-01-29 13:20:00,15.73,15.79,15.72,15.79,9500.0,15.5544,15.6137,15.5445,15.6137,9500.0
2008-01-29 13:30:00,15.78,16.6,15.78,16.31,45600.0,15.6038,16.4147,15.6038,16.1279,45600.0
2008-01-29 13:40:00,16.27,16.34,16.15,16.3,5000.0,16.0884,16.1576,15.9697,16.118,5000.0
2008-01-29 13:50:00,16.3,16.3,16.19,16.19,2700.0,16.118,16.118,16.0093,16.0093,2700.0
2008-01-29 14:00:00,16.15,16.15,16.03,16.03,800.0,15.9697,15.9697,15.8511,15.8511,800.0
2008-01-29 14:10:00,16.02,16.05,16.0,16.05,800.0,15.8412,15.8708,15.8214,15.8708,800.0
2008-01-29 14:20:00,16.01,16.04,15.99,15.99,6500.0,15.8313,15.8609,15.8115,15.8115,6500.0
2008-01-29 14:30:00,16.0,16.01,15.89,15.89,3700.0,15.8214,15.8313,15.7126,15.7126,3700.0
2008-01-29 14:40:00,15.92,15.95,15.92,15.95,2500.0,15.7423,15.7719,15.7423,15.7719,2500.0
2008-01-29 14:50:00,15.96,16.14,15.96,16.14,9500.0,15.7818,15.9598,15.7818,15.9598,9500.0
2008-01-29 15:00:00,16.1,16.1,16.0,16.02,11700.0,15.9203,15.9203,15.8214,15.8412,11700.0
2008-01-29 15:10:00,16.04,16.15,16.04,16.15,2900.0,15.8609,15.9697,15.8609,15.9697,2900.0
2008-01-29 15:20:00,16.16,16.4,16.15,16.4,7200.0,15.9796,16.2169,15.9697,16.2169,7200.0
2008-01-29 15:30:00,16.4,16.45,16.17,16.45,10800.0,16.2169,16.2664,15.9895,16.2664,10800.0
2008-01-29 15:40:00,16.44,16.45,16.12,16.29,7300.0,16.2565,16.2664,15.94,16.1082,7300.0
2008-01-29 15:50:00,16.36,16.36,16.26,16.35,6300.0,16.1774,16.1774,16.0785,16.1675,6300.0
2008-01-30 09:30:00,16.11,16.28,16.11,16.23,1100.0,15.9302,16.0983,15.9302,16.0488,1100.0
2008-01-30 09:40:00,16.2,16.32,16.2,16.32,1600.0,16.0192,16.1378,16.0192,16.1378,1600.0
2008-01-30 09:50:00,16.3,16.5,16.3,16.5,2300.0,16.118,16.3158,16.118,16.3158,2300.0
2008-01-30 10:00:00,16.51,16.53,16.5,16.5,900.0,16.3257,16.3455,16.3158,16.3158,900.0
2008-01-30 10:10:00,16.53,16.53,16.46,16.46,500.0,16.3455,16.3455,16.2763,16.2763,500.0
2008-01-30 10:20:00,16.42,16.48,16.4,16.43,1100.0,16.2367,16.296,16.2169,16.2466,1100.0
2008-01-30 10:30:00,16.41,16.43,16.33,16.36,4500.0,16.2268,16.2466,16.1477,16.1774,4500.0
2008-01-30 10:40:00,16.36,16.38,16.36,16.38,1200.0,16.1774,16.1971,16.1774,16.1971,1200.0
2008-01-30 10:50:00,16.38,16.47,16.35,16.35,29400.0,16.1971,16.2861,16.1675,16.1675,29400.0
2008-01-30 11:00:00,16.36,16.4,16.34,16.4,5300.0,16.1774,16.2169,16.1576,16.2169,5300.0
2008-01-30 11:10:00,16.37,16.41,16.34,16.37,5100.0,16.1873,16.2268,16.1576,16.1873,5100.0
2008-01-30 11:20:00,16.39,16.41,16.34,16.38,4900.0,16.207,16.2268,16.1576,16.1971,4900.0
2008-01-30 11:30:00,16.36,16.4,16.27,16.27,4000.0,16.1774,16.2169,16.0884,16.0884,4000.0
2008-01-30 11:40:00,16.28,16.34,16.25,16.25,11900.0,16.0983,16.1576,16.0686,16.0686,11900.0
2008-01-30 11:50:00,16.26,16.36,16.25,16.3,4700.0,16.0785,16.1774,16.0686,16.118,4700.0
2008-01-30 12:00:00,16.3,16.37,16.22,16.22,11000.0,16.118,16.1873,16.0389,16.0389,11000.0
2008-01-30 12:10:00,16.21,16.25,16.18,16.2,1700.0,16.029,16.0686,15.9994,16.0192,1700.0
2008-01-30 12:20:00,16.2,16.2,16.2,16.2,1700.0,16.0192,16.0192,16.0192,16.0192,1700.0
2008-01-30 12:30:00,16.2,16.2,15.83,15.83,8800.0,16.0192,16.0192,15.6533,15.6533,8800.0
2008-01-30 12:40:00,15.8,15.9,15.8,15.9,7100.0,15.6236,15.7225,15.6236,15.7225,7100.0
2008-01-30 12:50:00,15.87,15.94,15.85,15.92,3100.0,15.6928,15.7621,15.6731,15.7423,3100.0
2008-01-30 13:00:00,15.9,15.92,15.85,15.9,38000.0,15.7225,15.7423,15.6731,15.7225,38000.0
2008-01-30 13:10:00,15.91,15.92,15.9,15.9,7800.0,15.7324,15.7423,15.7225,15.7225,7800.0
2008-01-30 13:20:00,15.94,15.95,15.85,15.85,3900.0,15.7621,15.7719,15.6731,15.6731,3900.0
2008-01-30 13:30:00,15.85,15.88,15.85,15.87,1200.0,15.6731,15.7027,15.6731,15.6928,1200.0
2008-01-30 13:40:00,15.86,15.86,15.59,15.6,5000.0,15.683,15.683,15.416,15.4259,5000.0
2008-01-30 13:50:00,15.6,15.6,15.49,15.54,3200.0,15.4259,15.4259,15.3171,15.3665,3200.0
2008-01-30 14:00:00,15.55,15.57,15.5,15.5,2300.0,15.3764,15.3962,15.327,15.327,2300.0
2008-01-30 14:10:00,15.5,15.8,15.5,15.59,4500.0,15.327,15.6236,15.327,15.416,4500.0
2008-01-30 14:20:00,15.69,15.94,15.6,15.94,7600.0,15.5148,15.7621,15.4259,15.7621,7600.0
2008-01-30 14:30:00,15.94,15.97,15.87,15.9,24100.0,15.7621,15.7917,15.6928,15.7225,24100.0
2008-01-30 14:40:00,15.93,15.95,15.9,15.94,8800.0,15.7522,15.7719,15.7225,15.7621,8800.0
2008-01-30 14:50:00,15.91,15.91,15.87,15.88,13200.0,15.7324,15.7324,15.6928,15.7027,13200.0
2008-01-30 15:00:00,15.92,16.05,15.92,16.05,24600.0,15.7423,15.8708,15.7423,15.8708,24600.0
2008-01-30 15:10:00,16.05,16.05,15.95,16.0,3100.0,15.8708,15.8708,15.7719,15.8214,3100.0
2008-01-30 15:20:00,16.0,16.05,15.99,16.05,6500.0,15.8214,15.8708,15.8115,15.8708,6500.0
2008-01-30 15:30:00,16.05,16.1,15.84,15.84,19900.0,15.8708,15.9203,15.6632,15.6632,19900.0
2008-01-30 15:40:00,15.86,15.9,15.7,15.73,19000.0,15.683,15.7225,15.5247,15.5544,19000.0
2008-01-30 15:50:00,15.72,15.75,15.5,15.6,19100.0,15.5445,15.5742,15.327,15.4259,19100.0
2008-01-31 09:30:00,15.4,15.65,15.4,15.65,500.0,15.2281,15.4753,15.2281,15.4753,500.0
2008-01-31 09:40:00,15.77,15.77,15.57,15.57,300.0,15.594,15.594,15.3962,15.3962,300.0
2008-01-31 09:50:00,15.59,15.59,15.57,15.58,400.0,15.416,15.416,15.3962,15.4061,400.0
2008-01-31 10:00:00,15.67,15.68,15.59,15.62,1500.0,15.4951,15.505,15.416,15.4456,1500.0
2008-01-31 10:10:00,15.6,15.6,15.5,15.5,33900.0,15.4259,15.4259,15.327,15.327,33900.0
2008-01-31 10:20:00,15.5,15.51,15.5,15.51,1500.0,15.327,15.3369,15.327,15.3369,1500.0
2008-01-31 10:30:00,15.5,15.52,15.5,15.5,1200.0,15.327,15.3467,15.327,15.327,1200.0
2008-01-31 10:40:00,15.51,15.51,15.34,15.34,2700.0,15.3369,15.3369,15.1688,15.1688,2700.0
2008-01-31 10:50:00,15.34,15.34,15.26,15.26,1000.0,15.1688,15.1688,15.0896,15.0896,1000.0
2008-01-31 11:00:00,15.29,15.31,15.25,15.29,1700.0,15.1193,15.1391,15.0798,15.1193,1700.0
2008-01-31 11:10:00,15.26,15.37,15.26,15.36,1700.0,15.0896,15.1984,15.0896,15.1885,1700.0
2008-01-31 11:20:00,15.37,15.54,15.36,15.54,6200.0,15.1984,15.3665,15.1885,15.3665,6200.0
2008-01-31 11:30:00,15.55,15.55,15.47,15.55,3300.0,15.3764,15.3764,15.2973,15.3764,3300.0
2008-01-31 11:40:00,15.55,15.56,15.5,15.52,7300.0,15.3764,15.3863,15.327,15.3467,7300.0
2008-01-31 11:50:00,15.53,15.61,15.48,15.54,9000.0,15.3566,15.4357,15.3072,15.3665,9000.0
2008-01-31 12:00:00,15.58,15.58,15.49,15.51,1100.0,15.4061,15.4061,15.3171,15.3369,1100.0
2008-01-31 12:10:00,15.5,15.51,15.47,15.5,1000.0,15.327,15.3369,15.2973,15.327,1000.0
2008-01-31 12:20:00,15.49,15.52,15.44,15.44,1500.0,15.3171,15.3467,15.2676,15.2676,1500.0
2008-01-31 12:30:00,15.39,15.52,15.39,15.46,900.0,15.2182,15.3467,15.2182,15.2874,900.0
2008-01-31 12:40:00,15.42,15.42,15.38,15.39,500.0,15.2479,15.2479,15.2083,15.2182,500.0
2008-01-31 12:50:00,15.38,15.4,15.33,15.33,400.0,15.2083,15.2281,15.1589,15.1589,400.0
2008-01-31 13:00:00,15.31,15.35,15.31,15.35,900.0,15.1391,15.1786,15.1391,15.1786,900.0
2008-01-31 13:10:00,15.47,15.47,15.45,15.45,300.0,15.2973,15.2973,15.2775,15.2775,300.0
2008-01-31 13:20:00,15.43,15.43,15.4,15.4,500.0,15.2578,15.2578,15.2281,15.2281,500.0
2008-01-31 13:30:00,15.39,15.43,15.35,15.42,7700.0,15.2182,15.2578,15.1786,15.2479,7700.0
2008-01-31 13:40:00,15.41,15.49,15.41,15.49,900.0,15.238,15.3171,15.238,15.3171,900.0
2008-01-31 13:50:00,15.5,15.53,15.48,15.5,6300.0,15.327,15.3566,15.3072,15.327,6300.0
2008-01-31 14:00:00,15.48,15.48,15.42,15.44,2000.0,15.3072,15.3072,15.2479,15.2676,2000.0
2008-01-31 14:10:00,15.44,15.47,15.42,15.42,3200.0,15.2676,15.2973,15.2479,15.2479,3200.0
2008-01-31 14:20:00,15.43,15.5,15.39,15.4,12700.0,15.2578,15.327,15.2182,15.2281,12700.0
2008-01-31 14:30:00,15.41,15.42,15.37,15.4,1700.0,15.238,15.2479,15.1984,15.2281,1700.0
2008-01-31 14:40:00,15.4,15.5,15.39,15.5,6400.0,15.2281,15.327,15.2182,15.327,6400.0
2008-01-31 14:50:00,15.48,15.52,15.44,15.5,10100.0,15.3072,15.3467,15.2676,15.327,10100.0
2008-01-31 15:00:00,15.48,15.52,15.47,15.5,5200.0,15.3072,15.3467,15.2973,15.327,5200.0
2008-01-31 15:10:00,15.5,15.52,15.47,15.5,3700.0,15.327,15.3467,15.2973,15.327,3700.0
2008-01-31 15:20:00,15.5,15.52,15.48,15.5,15800.0,15.327,15.3467,15.3072,15.327,15800.0
2008-01-31 15:30:00,15.5,15.53,15.49,15.5,45600.0,15.327,15.3566,15.3171,15.327,45600.0
2008-01-31 15:40:00,15.5,15.5,15.49,15.5,3300.0,15.327,15.327,15.3171,15.327,3300.0
2008-01-31 15:50:00,15.49,15.53,15.21,15.43,20900.0,15.3171,15.3566,15.0402,15.2578,20900.0
2008-02-01 09:30:00,15.55,15.55,15.16,15.44,2300.0,15.3764,15.3764,14.9908,15.2676,2300.0
2008-02-01 09:40:00,15.41,15.53,15.38,15.53,5700.0,15.238,15.3566,15.2083,15.3566,5700.0
2008-02-01 09:50:00,15.52,15.68,15.36,15.55,28500.0,15.3467,15.505,15.1885,15.3764,28500.0
2008-02-01 10:00:00,15.46,15.67,15.35,15.46,5000.0,15.2874,15.4951,15.1786,15.2874,5000.0
2008-02-01 10:10:00,15.51,15.52,15.43,15.49,11700.0,15.3369,15.3467,15.2578,15.3171,11700.0
2008-02-01 10:20:00,15.49,15.53,15.45,15.53,6900.0,15.3171,15.3566,15.2775,15.3566,6900.0
2008-02-01 10:30:00,15.53,15.53,15.45,15.45,14600.0,15.3566,15.3566,15.2775,15.2775,14600.0
2008-02-01 10:40:00,15.45,15.48,15.38,15.44,8500.0,15.2775,15.3072,15.2083,15.2676,8500.0
2008-02-01 10:50:00,15.43,15.46,15.35,15.35,4200.0,15.2578,15.2874,15.1786,15.1786,4200.0
2008-02-01 11:00:00,15.37,15.4,15.14,15.14,9200.0,15.1984,15.2281,14.971,14.971,9200.0
2008-02-01 11:10:00,15.14,15.14,15.02,15.07,4800.0,14.971,14.971,14.8523,14.9018,4800.0
2008-02-01 11:20:00,15.03,15.06,14.88,14.88,5700.0,14.8622,14.8919,14.7139,14.7139,5700.0
2008-02-01 11:30:00,14.88,14.97,14.78,14.96,7300.0,14.7139,14.8029,14.615,14.793,7300.0
2008-02-01 11:40:00,14.94,15.05,14.84,15.05,6000.0,14.7732,14.882,14.6743,14.882,6000.0
2008-02-01 11:50:00,15.07,15.15,15.02,15.03,4200.0,14.9018,14.9809,14.8523,14.8622,4200.0
2008-02-01 12:00:00,15.05,15.06,14.93,14.95,4100.0,14.882,14.8919,14.7633,14.7831,4100.0
2008-02-01 12:10:00,14.95,15.07,14.89,15.01,26700.0,14.7831,14.9018,14.7238,14.8424,26700.0
2008-02-01 12:20:00,15.02,15.09,14.91,14.94,11400.0,14.8523,14.9215,14.7436,14.7732,11400.0
2008-02-01 12:30:00,14.94,15.0,14.91,14.92,5100.0,14.7732,14.8326,14.7436,14.7534,5100.0
2008-02-01 12:40:00,14.93,14.93,14.73,14.8,4500.0,14.7633,14.7633,14.5656,14.6348,4500.0
2008-02-01 12:50:00,14.8,14.92,14.77,14.88,6200.0,14.6348,14.7534,14.6051,14.7139,6200.0
2008-02-01 13:00:00,14.89,14.89,14.75,14.77,8000.0,14.7238,14.7238,14.5853,14.6051,8000.0
2008-02-01 13:10:00,14.8,14.87,14.77,14.84,3600.0,14.6348,14.704,14.6051,14.6743,3600.0
2008-02-01 13:20:00,14.83,14.83,14.51,14.51,4000.0,14.6644,14.6644,14.348,14.348,4000.0
2008-02-01 13:30:00,14.52,14.53,14.25,14.25,6600.0,14.3579,14.3678,14.0909,14.0909,6600.0
2008-02-01 13:40:00,14.24,14.62,14.1,14.62,13700.0,14.081,14.4568,13.9426,14.4568,13700.0
2008-02-01 13:50:00,14.58,14.61,14.57,14.6,3500.0,14.4172,14.4469,14.4074,14.437,3500.0
2008-02-01 14:00:00,14.57,14.59,14.36,14.47,6000.0,14.4074,14.4271,14.1997,14.3085,6000.0
2008-02-01 14:10:00,14.47,14.52,14.2,14.27,16000.0,14.3085,14.3579,14.0415,14.1107,16000.0
2008-02-01 14:20:00,14.34,14.39,14.34,14.38,4500.0,14.1799,14.2294,14.1799,14.2195,4500.0
2008-02-01 14:30:00,14.38,14.59,14.38,14.52,9500.0,14.2195,14.4271,14.2195,14.3579,9500.0
2008-02-01 14:40:00,14.52,14.52,14.48,14.51,1700.0,14.3579,14.3579,14.3184,14.348,1700.0
2008-02-01 14:50:00,14.5,14.7,14.49,14.7,5300.0,14.3381,14.5359,14.3282,14.5359,5300.0
2008-02-01 15:00:00,14.69,14.69,14.52,14.53,8200.0,14.526,14.526,14.3579,14.3678,8200.0
2008-02-01 15:10:00,14.55,14.64,14.46,14.52,26700.0,14.3876,14.4766,14.2986,14.3579,26700.0
2008-02-01 15:20:00,14.52,14.68,14.5,14.51,14900.0,14.3579,14.5161,14.3381,14.348,14900.0
2008-02-01 15:30:00,14.53,14.59,14.5,14.58,13400.0,14.3678,14.4271,14.3381,14.4172,13400.0
2008-02-01 15:40:00,14.58,14.75,14.57,14.69,8100.0,14.4172,14.5853,14.4074,14.526,8100.0
2008-02-01 15:50:00,14.66,15.19,14.58,14.75,31700.0,14.4963,15.0204,14.4172,14.5853,31700.0
2008-02-04 09:30:00,14.63,14.88,14.39,14.39,2400.0,14.4667,14.7139,14.2294,14.2294,2400.0
2008-02-04 09:40:00,14.39,14.39,14.37,14.37,1100.0,14.2294,14.2294,14.2096,14.2096,1100.0
2008-02-04 09:50:00,14.36,14.36,14.23,14.27,800.0,14.1997,14.1997,14.0711,14.1107,800.0
2008-02-04 10:00:00,14.22,14.22,14.15,14.15,3200.0,14.0613,14.0613,13.992,13.992,3200.0
2008-02-04 10:10:00,14.15,14.24,14.15,14.16,2000.0,13.992,14.081,13.992,14.0019,2000.0
2008-02-04 10:20:00,14.15,14.18,14.1,14.1,10000.0,13.992,14.0217,13.9426,13.9426,10000.0
2008-02-04 10:30:00,14.09,14.1,13.95,14.0,36400.0,13.9327,13.9426,13.7943,13.8437,36400.0
2008-02-04 10:40:00,14.04,14.1,14.03,14.1,900.0,13.8833,13.9426,13.8734,13.9426,900.0
2008-02-04 10:50:00,14.13,14.15,14.11,14.13,700.0,13.9723,13.992,13.9525,13.9723,700.0
2008-02-04 11:00:00,14.05,14.08,14.04,14.06,700.0,13.8932,13.9228,13.8833,13.903,700.0
2008-02-04 11:10:00,14.1,14.12,14.1,14.12,700.0,13.9426,13.9624,13.9426,13.9624,700.0
2008-02-04 11:20:00,14.09,14.09,14.03,14.05,800.0,13.9327,13.9327,13.8734,13.8932,800.0
2008-02-04 11:30:00,14.06,14.07,14.06,14.07,400.0,13.903,13.9129,13.903,13.9129,400.0
2008-02-04 11:40:00,14.08,14.11,14.07,14.11,500.0,13.9228,13.9525,13.9129,13.9525,500.0
2008-02-04 11:50:00,14.1,14.1,14.09,14.09,300.0,13.9426,13.9426,13.9327,13.9327,300.0
2008-02-04 12:00:00,14.1,14.15,14.1,14.14,6300.0,13.9426,13.992,13.9426,13.9822,6300.0
2008-02-04 12:10:00,14.14,14.15,14.09,14.1,12300.0,13.9822,13.992,13.9327,13.9426,12300.0
2008-02-04 12:20:00,14.11,14.14,14.0,14.05,40100.0,13.9525,13.9822,13.8437,13.8932,40100.0
2008-02-04 12:30:00,14.06,14.08,14.06,14.07,900.0,13.903,13.9228,13.903,13.9129,900.0
2008-02-04 12:40:00,14.07,14.08,14.07,14.08,700.0,13.9129,13.9228,13.9129,13.9228,700.0
2008-02-04 12:50:00,14.13,14.14,14.06,14.09,4800.0,13.9723,13.9822,13.903,13.9327,4800.0
2008-02-04 13:00:00,14.09,14.1,13.95,13.96,2700.0,13.9327,13.9426,13.7943,13.8042,2700.0
2008-02-04 13:10:00,13.96,13.98,13.96,13.98,400.0,13.8042,13.8239,13.8042,13.8239,400.0
2008-02-04 13:20:00,13.97,13.98,13.97,13.98,200.0,13.8141,13.8239,13.8141,13.8239,200.0
2008-02-04 13:30:00,13.99,14.01,13.97,14.01,1000.0,13.8338,13.8536,13.8141,13.8536,1000.0
2008-02-04 13:40:00,14.03,14.03,14.03,14.03,100.0,13.8734,13.8734,13.8734,13.8734,100.0
2008-02-04 13:50:00,14.04,14.1,14.04,14.1,600.0,13.8833,13.9426,13.8833,13.9426,600.0
2008-02-04 14:00:00,14.1,14.1,14.05,14.05,4300.0,13.9426,13.9426,13.8932,13.8932,4300.0
2008-02-04 14:10:00,14.05,14.05,14.03,14.03,200.0,13.8932,13.8932,13.8734,13.8734,200.0
2008-02-04 14:20:00,14.06,14.1,14.05,14.07,4000.0,13.903,13.9426,13.8932,13.9129,4000.0
2008-02-04 14:30:00,14.05,14.06,13.97,13.97,1400.0,13.8932,13.903,13.8141,13.8141,1400.0
2008-02-04 14:40:00,13.91,13.95,13.9,13.95,900.0,13.7547,13.7943,13.7448,13.7943,900.0
2008-02-04 14:50:00,13.97,13.99,13.95,13.99,600.0,13.8141,13.8338,13.7943,13.8338,600.0
2008-02-04 15:00:00,14.0,14.0,13.99,14.0,1800.0,13.8437,13.8437,13.8338,13.8437,1800.0
2008-02-04 15:10:00,14.0,14.0,13.95,13.95,1500.0,13.8437,13.8437,13.7943,13.7943,1500.0
2008-02-04 15:20:00,13.94,13.95,13.91,13.91,2500.0,13.7844,13.7943,13.7547,13.7547,2500.0
2008-02-04 15:30:00,13.9,13.93,13.88,13.93,3600.0,13.7448,13.7745,13.7251,13.7745,3600.0
2008-02-04 15:40:00,13.94,14.01,13.94,14.0,2100.0,13.7844,13.8536,13.7844,13.8437,2100.0
2008-02-04 15:50:00,14.0,14.1,13.97,14.01,18500.0,13.8437,13.9426,13.8141,13.8536,18500.0
2008-02-05 09:30:00,13.71,13.79,13.71,13.79,1700.0,13.557,13.6361,13.557,13.6361,1700.0
2008-02-05 09:40:00,13.8,13.8,13.76,13.76,400.0,13.6459,13.6459,13.6064,13.6064,400.0
2008-02-05 09:50:00,13.77,13.78,13.69,13.77,1500.0,13.6163,13.6262,13.5372,13.6163,1500.0
2008-02-05 10:00:00,13.69,13.78,13.69,13.76,1900.0,13.5372,13.6262,13.5372,13.6064,1900.0
2008-02-05 10:10:00,13.8,13.91,13.8,13.91,1000.0,13.6459,13.7547,13.6459,13.7547,1000.0
2008-02-05 10:20:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-02-05 10:30:00,13.92,13.96,13.89,13.96,1300.0,13.7646,13.8042,13.7349,13.8042,1300.0
2008-02-05 10:40:00,13.94,13.94,13.8,13.8,1000.0,13.7844,13.7844,13.6459,13.6459,1000.0
2008-02-05 10:50:00,13.8,13.81,13.77,13.79,3400.0,13.6459,13.6558,13.6163,13.6361,3400.0
2008-02-05 11:00:00,13.79,13.8,13.76,13.78,1900.0,13.6361,13.6459,13.6064,13.6262,1900.0
2008-02-05 11:10:00,13.79,13.8,13.76,13.8,900.0,13.6361,13.6459,13.6064,13.6459,900.0
2008-02-05 11:20:00,13.78,13.81,13.78,13.81,1000.0,13.6262,13.6558,13.6262,13.6558,1000.0
2008-02-05 11:30:00,13.78,13.81,13.78,13.81,1000.0,13.6262,13.6558,13.6262,13.6558,1000.0
2008-02-05 11:40:00,13.81,13.81,13.75,13.8,2400.0,13.6558,13.6558,13.5965,13.6459,2400.0
2008-02-05 11:50:00,13.8,13.8,13.8,13.8,0.0,13.6459,13.6459,13.6459,13.6459,0.0
2008-02-05 12:00:00,13.78,13.81,13.78,13.81,1000.0,13.6262,13.6558,13.6262,13.6558,1000.0
2008-02-05 12:10:00,13.8,13.83,13.78,13.83,1500.0,13.6459,13.6756,13.6262,13.6756,1500.0
2008-02-05 12:20:00,13.78,13.87,13.78,13.85,3000.0,13.6262,13.7152,13.6262,13.6954,3000.0
2008-02-05 12:30:00,13.87,13.88,13.87,13.88,400.0,13.7152,13.7251,13.7152,13.7251,400.0
2008-02-05 12:40:00,13.88,13.88,13.84,13.85,1000.0,13.7251,13.7251,13.6855,13.6954,1000.0
2008-02-05 12:50:00,13.88,13.88,13.82,13.85,1300.0,13.7251,13.7251,13.6657,13.6954,1300.0
2008-02-05 13:00:00,13.85,13.85,13.82,13.84,10700.0,13.6954,13.6954,13.6657,13.6855,10700.0
2008-02-05 13:10:00,13.84,13.85,13.81,13.85,2800.0,13.6855,13.6954,13.6558,13.6954,2800.0
2008-02-05 13:20:00,13.86,13.86,13.82,13.84,500.0,13.7053,13.7053,13.6657,13.6855,500.0
2008-02-05 13:30:00,13.84,13.85,13.81,13.84,1800.0,13.6855,13.6954,13.6558,13.6855,1800.0
2008-02-05 13:40:00,13.82,13.86,13.81,13.85,1400.0,13.6657,13.7053,13.6558,13.6954,1400.0
2008-02-05 13:50:00,13.84,13.85,13.81,13.85,1700.0,13.6855,13.6954,13.6558,13.6954,1700.0
2008-02-05 14:00:00,13.85,13.92,13.84,13.92,3500.0,13.6954,13.7646,13.6855,13.7646,3500.0
2008-02-05 14:10:00,13.93,13.96,13.92,13.96,1800.0,13.7745,13.8042,13.7646,13.8042,1800.0
2008-02-05 14:20:00,13.96,14.16,13.96,14.16,3700.0,13.8042,14.0019,13.8042,14.0019,3700.0
2008-02-05 14:30:00,14.15,14.19,14.07,14.07,4100.0,13.992,14.0316,13.9129,13.9129,4100.0
2008-02-05 14:40:00,14.09,14.12,14.03,14.03,7100.0,13.9327,13.9624,13.8734,13.8734,7100.0
2008-02-05 14:50:00,13.99,14.06,13.99,14.06,11700.0,13.8338,13.903,13.8338,13.903,11700.0
2008-02-05 15:00:00,14.06,14.06,13.98,14.0,3600.0,13.903,13.903,13.8239,13.8437,3600.0
2008-02-05 15:10:00,14.0,14.0,13.96,13.99,9200.0,13.8437,13.8437,13.8042,13.8338,9200.0
2008-02-05 15:20:00,13.99,14.0,13.94,13.99,5100.0,13.8338,13.8437,13.7844,13.8338,5100.0
2008-02-05 15:30:00,13.96,14.02,13.96,13.99,11700.0,13.8042,13.8635,13.8042,13.8338,11700.0
2008-02-05 15:40:00,13.99,14.0,13.92,13.93,15500.0,13.8338,13.8437,13.7646,13.7745,15500.0
2008-02-05 15:50:00,13.92,14.0,13.9,13.99,11000.0,13.7646,13.8437,13.7448,13.8338,11000.0
2008-02-06 09:30:00,14.04,14.04,14.04,14.04,200.0,13.8833,13.8833,13.8833,13.8833,200.0
2008-02-06 09:40:00,14.05,14.05,14.0,14.0,2300.0,13.8932,13.8932,13.8437,13.8437,2300.0
2008-02-06 09:50:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-02-06 10:00:00,14.0,14.0,14.0,14.0,0.0,13.8437,13.8437,13.8437,13.8437,0.0
2008-02-06 10:10:00,14.03,14.13,14.03,14.12,500.0,13.8734,13.9723,13.8734,13.9624,500.0
2008-02-06 10:20:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-02-06 10:30:00,14.13,14.75,14.11,14.35,4500.0,13.9723,14.5853,13.9525,14.1898,4500.0
2008-02-06 10:40:00,14.38,14.38,14.38,14.38,300.0,14.2195,14.2195,14.2195,14.2195,300.0
2008-02-06 10:50:00,14.36,14.36,14.33,14.33,200.0,14.1997,14.1997,14.17,14.17,200.0
2008-02-06 11:00:00,14.33,14.35,14.33,14.34,2800.0,14.17,14.1898,14.17,14.1799,2800.0
2008-02-06 11:10:00,14.36,14.36,14.36,14.36,100.0,14.1997,14.1997,14.1997,14.1997,100.0
2008-02-06 11:20:00,14.37,14.37,14.37,14.37,200.0,14.2096,14.2096,14.2096,14.2096,200.0
2008-02-06 11:30:00,14.37,14.37,14.08,14.08,7800.0,14.2096,14.2096,13.9228,13.9228,7800.0
2008-02-06 11:40:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-02-06 11:50:00,14.17,14.17,14.17,14.17,200.0,14.0118,14.0118,14.0118,14.0118,200.0
2008-02-06 12:00:00,14.21,14.21,14.21,14.21,100.0,14.0514,14.0514,14.0514,14.0514,100.0
2008-02-06 12:10:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:20:00,14.21,14.21,14.21,14.21,0.0,14.0514,14.0514,14.0514,14.0514,0.0
2008-02-06 12:30:00,14.19,14.19,14.19,14.19,200.0,14.0316,14.0316,14.0316,14.0316,200.0
2008-02-06 12:40:00,14.19,14.23,14.19,14.23,1100.0,14.0316,14.0711,14.0316,14.0711,1100.0
2008-02-06 12:50:00,14.19,14.22,14.19,14.22,300.0,14.0316,14.0613,14.0316,14.0613,300.0
2008-02-06 13:00:00,14.22,14.22,14.22,14.22,0.0,14.0613,14.0613,14.0613,14.0613,0.0
2008-02-06 13:10:00,14.19,14.2,14.18,14.18,500.0,14.0316,14.0415,14.0217,14.0217,500.0
2008-02-06 13:20:00,14.17,14.18,14.1,14.18,18100.0,14.0118,14.0217,13.9426,14.0217,18100.0
2008-02-06 13:30:00,14.16,14.17,14.13,14.17,1200.0,14.0019,14.0118,13.9723,14.0118,1200.0
2008-02-06 13:40:00,14.19,14.22,14.19,14.19,500.0,14.0316,14.0613,14.0316,14.0316,500.0
2008-02-06 13:50:00,14.17,14.24,14.15,14.17,2400.0,14.0118,14.081,13.992,14.0118,2400.0
2008-02-06 14:00:00,14.19,14.21,14.17,14.17,4500.0,14.0316,14.0514,14.0118,14.0118,4500.0
2008-02-06 14:10:00,14.19,14.3,14.19,14.3,10000.0,14.0316,14.1404,14.0316,14.1404,10000.0
2008-02-06 14:20:00,14.3,14.62,14.3,14.52,7300.0,14.1404,14.4568,14.1404,14.3579,7300.0
2008-02-06 14:30:00,14.47,14.47,14.35,14.35,900.0,14.3085,14.3085,14.1898,14.1898,900.0
2008-02-06 14:40:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-02-06 14:50:00,14.33,14.33,14.31,14.33,400.0,14.17,14.17,14.1503,14.17,400.0
2008-02-06 15:00:00,14.32,14.35,14.32,14.35,300.0,14.1601,14.1898,14.1601,14.1898,300.0
2008-02-06 15:10:00,14.33,14.34,14.32,14.34,2300.0,14.17,14.1799,14.1601,14.1799,2300.0
2008-02-06 15:20:00,14.33,14.34,14.29,14.3,2700.0,14.17,14.1799,14.1305,14.1404,2700.0
2008-02-06 15:30:00,14.3,14.3,14.27,14.27,4000.0,14.1404,14.1404,14.1107,14.1107,4000.0
2008-02-06 15:40:00,14.27,14.27,14.16,14.19,2600.0,14.1107,14.1107,14.0019,14.0316,2600.0
2008-02-06 15:50:00,14.17,14.23,14.13,14.2,9800.0,14.0118,14.0711,13.9723,14.0415,9800.0
2008-02-07 09:30:00,14.15,14.27,14.13,14.17,1400.0,13.992,14.1107,13.9723,14.0118,1400.0
2008-02-07 09:40:00,14.16,14.22,14.04,14.06,700.0,14.0019,14.0613,13.8833,13.903,700.0
2008-02-07 09:50:00,14.06,14.06,14.06,14.06,0.0,13.903,13.903,13.903,13.903,0.0
2008-02-07 10:00:00,14.03,14.03,13.93,14.02,500.0,13.8734,13.8734,13.7745,13.8635,500.0
2008-02-07 10:10:00,14.02,14.1,14.01,14.1,1200.0,13.8635,13.9426,13.8536,13.9426,1200.0
2008-02-07 10:20:00,14.17,14.18,14.13,14.18,36100.0,14.0118,14.0217,13.9723,14.0217,36100.0
2008-02-07 10:30:00,14.27,14.3,14.11,14.3,17200.0,14.1107,14.1404,13.9525,14.1404,17200.0
2008-02-07 10:40:00,14.3,14.31,14.28,14.3,1900.0,14.1404,14.1503,14.1206,14.1404,1900.0
2008-02-07 10:50:00,14.28,14.37,14.15,14.37,7200.0,14.1206,14.2096,13.992,14.2096,7200.0
2008-02-07 11:00:00,14.36,14.53,14.3,14.48,4600.0,14.1997,14.3678,14.1404,14.3184,4600.0
2008-02-07 11:10:00,14.48,14.56,14.44,14.44,2100.0,14.3184,14.3975,14.2788,14.2788,2100.0
2008-02-07 11:20:00,14.44,14.44,14.32,14.32,5200.0,14.2788,14.2788,14.1601,14.1601,5200.0
2008-02-07 11:30:00,14.32,14.34,14.22,14.32,5100.0,14.1601,14.1799,14.0613,14.1601,5100.0
2008-02-07 11:40:00,14.32,14.34,14.3,14.34,1500.0,14.1601,14.1799,14.1404,14.1799,1500.0
2008-02-07 11:50:00,14.31,14.38,14.25,14.38,4800.0,14.1503,14.2195,14.0909,14.2195,4800.0
2008-02-07 12:00:00,14.37,14.37,14.22,14.22,2300.0,14.2096,14.2096,14.0613,14.0613,2300.0
2008-02-07 12:10:00,14.22,14.26,14.2,14.23,1400.0,14.0613,14.1008,14.0415,14.0711,1400.0
2008-02-07 12:20:00,14.26,14.26,14.26,14.26,200.0,14.1008,14.1008,14.1008,14.1008,200.0
2008-02-07 12:30:00,14.26,14.3,14.26,14.3,1500.0,14.1008,14.1404,14.1008,14.1404,1500.0
2008-02-07 12:40:00,14.26,14.31,14.26,14.29,1000.0,14.1008,14.1503,14.1008,14.1305,1000.0
2008-02-07 12:50:00,14.31,14.55,14.31,14.55,2400.0,14.1503,14.3876,14.1503,14.3876,2400.0
2008-02-07 13:00:00,14.58,14.81,14.58,14.74,2900.0,14.4172,14.6447,14.4172,14.5755,2900.0
2008-02-07 13:10:00,14.76,14.89,14.62,14.62,5100.0,14.5952,14.7238,14.4568,14.4568,5100.0
2008-02-07 13:20:00,14.62,14.71,14.62,14.68,1400.0,14.4568,14.5458,14.4568,14.5161,1400.0
2008-02-07 13:30:00,14.69,14.77,14.69,14.76,1600.0,14.526,14.6051,14.526,14.5952,1600.0
2008-02-07 13:40:00,14.78,14.89,14.78,14.87,5300.0,14.615,14.7238,14.615,14.704,5300.0
2008-02-07 13:50:00,14.9,15.08,14.89,15.07,5100.0,14.7337,14.9117,14.7238,14.9018,5100.0
2008-02-07 14:00:00,15.07,15.15,15.01,15.01,8700.0,14.9018,14.9809,14.8424,14.8424,8700.0
2008-02-07 14:10:00,15.02,15.05,15.0,15.03,10800.0,14.8523,14.882,14.8326,14.8622,10800.0
2008-02-07 14:20:00,15.03,15.06,15.03,15.06,17700.0,14.8622,14.8919,14.8622,14.8919,17700.0
2008-02-07 14:30:00,15.05,15.07,15.03,15.04,1500.0,14.882,14.9018,14.8622,14.8721,1500.0
2008-02-07 14:40:00,15.05,15.24,15.02,15.23,6900.0,14.882,15.0699,14.8523,15.06,6900.0
2008-02-07 14:50:00,15.16,16.25,15.16,15.85,33100.0,14.9908,16.0686,14.9908,15.6731,33100.0
2008-02-07 15:00:00,15.87,15.92,15.16,15.4,15600.0,15.6928,15.7423,14.9908,15.2281,15600.0
2008-02-07 15:10:00,15.35,15.5,15.3,15.36,1300.0,15.1786,15.327,15.1292,15.1885,1300.0
2008-02-07 15:20:00,15.41,15.81,15.41,15.59,5500.0,15.238,15.6335,15.238,15.416,5500.0
2008-02-07 15:30:00,15.57,15.59,15.51,15.58,3400.0,15.3962,15.416,15.3369,15.4061,3400.0
2008-02-07 15:40:00,15.55,15.66,15.55,15.61,4700.0,15.3764,15.4852,15.3764,15.4357,4700.0
2008-02-07 15:50:00,15.6,15.92,15.6,15.9,4000.0,15.4259,15.7423,15.4259,15.7225,4000.0
2008-02-08 09:30:00,15.75,15.78,15.6,15.68,101700.0,15.5742,15.6038,15.4259,15.505,101700.0
2008-02-08 09:40:00,15.69,15.76,15.39,15.39,97100.0,15.5148,15.5841,15.2182,15.2182,97100.0
2008-02-08 09:50:00,15.35,15.35,15.2,15.2,3100.0,15.1786,15.1786,15.0303,15.0303,3100.0
2008-02-08 10:00:00,15.18,15.47,15.15,15.41,5900.0,15.0105,15.2973,14.9809,15.238,5900.0
2008-02-08 10:10:00,15.41,15.43,15.35,15.35,900.0,15.238,15.2578,15.1786,15.1786,900.0
2008-02-08 10:20:00,15.28,15.32,15.2,15.26,7800.0,15.1094,15.149,15.0303,15.0896,7800.0
2008-02-08 10:30:00,15.27,15.29,15.2,15.29,1700.0,15.0995,15.1193,15.0303,15.1193,1700.0
2008-02-08 10:40:00,15.29,15.29,15.23,15.23,300.0,15.1193,15.1193,15.06,15.06,300.0
2008-02-08 10:50:00,15.24,15.27,15.23,15.23,1300.0,15.0699,15.0995,15.06,15.06,1300.0
2008-02-08 11:00:00,15.25,15.47,15.18,15.47,14100.0,15.0798,15.2973,15.0105,15.2973,14100.0
2008-02-08 11:10:00,15.47,15.5,15.45,15.45,6500.0,15.2973,15.327,15.2775,15.2775,6500.0
2008-02-08 11:20:00,15.44,15.68,15.44,15.68,9200.0,15.2676,15.505,15.2676,15.505,9200.0
2008-02-08 11:30:00,15.63,15.7,15.6,15.65,8600.0,15.4555,15.5247,15.4259,15.4753,8600.0
2008-02-08 11:40:00,15.64,15.65,15.64,15.65,1000.0,15.4654,15.4753,15.4654,15.4753,1000.0
2008-02-08 11:50:00,15.62,15.62,15.31,15.4,5300.0,15.4456,15.4456,15.1391,15.2281,5300.0
2008-02-08 12:00:00,15.39,15.47,15.35,15.47,3600.0,15.2182,15.2973,15.1786,15.2973,3600.0
2008-02-08 12:10:00,15.44,15.45,15.24,15.3,3000.0,15.2676,15.2775,15.0699,15.1292,3000.0
2008-02-08 12:20:00,15.27,15.3,15.23,15.3,3400.0,15.0995,15.1292,15.06,15.1292,3400.0
2008-02-08 12:30:00,15.29,15.3,15.23,15.25,2900.0,15.1193,15.1292,15.06,15.0798,2900.0
2008-02-08 12:40:00,15.24,15.33,15.24,15.33,2000.0,15.0699,15.1589,15.0699,15.1589,2000.0
2008-02-08 12:50:00,15.41,15.44,15.41,15.44,300.0,15.238,15.2676,15.238,15.2676,300.0
2008-02-08 13:00:00,15.41,15.43,15.27,15.36,3800.0,15.238,15.2578,15.0995,15.1885,3800.0
2008-02-08 13:10:00,15.37,15.38,15.31,15.31,3000.0,15.1984,15.2083,15.1391,15.1391,3000.0
2008-02-08 13:20:00,15.32,15.32,15.23,15.3,7500.0,15.149,15.149,15.06,15.1292,7500.0
2008-02-08 13:30:00,15.3,15.31,15.3,15.31,2000.0,15.1292,15.1391,15.1292,15.1391,2000.0
2008-02-08 13:40:00,15.3,15.31,15.25,15.29,5500.0,15.1292,15.1391,15.0798,15.1193,5500.0
2008-02-08 13:50:00,15.29,15.32,15.27,15.27,1800.0,15.1193,15.149,15.0995,15.0995,1800.0
2008-02-08 14:00:00,15.27,15.32,15.27,15.32,2600.0,15.0995,15.149,15.0995,15.149,2600.0
2008-02-08 14:10:00,15.33,15.33,15.33,15.33,1000.0,15.1589,15.1589,15.1589,15.1589,1000.0
2008-02-08 14:20:00,15.33,15.54,15.33,15.49,3000.0,15.1589,15.3665,15.1589,15.3171,3000.0
2008-02-08 14:30:00,15.48,15.49,15.43,15.47,2300.0,15.3072,15.3171,15.2578,15.2973,2300.0
2008-02-08 14:40:00,15.46,15.5,15.45,15.48,2300.0,15.2874,15.327,15.2775,15.3072,2300.0
2008-02-08 14:50:00,15.48,15.61,15.47,15.54,5600.0,15.3072,15.4357,15.2973,15.3665,5600.0
2008-02-08 15:00:00,15.52,15.68,15.52,15.65,53100.0,15.3467,15.505,15.3467,15.4753,53100.0
2008-02-08 15:10:00,15.66,15.66,15.64,15.65,1900.0,15.4852,15.4852,15.4654,15.4753,1900.0
2008-02-08 15:20:00,15.64,15.68,15.64,15.68,2200.0,15.4654,15.505,15.4654,15.505,2200.0
2008-02-08 15:30:00,15.68,15.75,15.68,15.74,5000.0,15.505,15.5742,15.505,15.5643,5000.0
2008-02-08 15:40:00,15.71,15.74,15.65,15.71,8400.0,15.5346,15.5643,15.4753,15.5346,8400.0
2008-02-08 15:50:00,15.73,15.73,15.12,15.52,3900.0,15.5544,15.5544,14.9512,15.3467,3900.0
2008-02-11 09:30:00,15.55,15.6,15.23,15.52,46900.0,15.3764,15.4259,15.06,15.3467,46900.0
2008-02-11 09:40:00,15.5,15.5,15.35,15.35,1800.0,15.327,15.327,15.1786,15.1786,1800.0
2008-02-11 09:50:00,15.26,15.26,15.22,15.25,600.0,15.0896,15.0896,15.0501,15.0798,600.0
2008-02-11 10:00:00,15.28,15.28,15.22,15.22,200.0,15.1094,15.1094,15.0501,15.0501,200.0
2008-02-11 10:10:00,15.16,15.19,15.13,15.18,5700.0,14.9908,15.0204,14.9611,15.0105,5700.0
2008-02-11 10:20:00,15.12,15.12,14.85,14.85,3900.0,14.9512,14.9512,14.6842,14.6842,3900.0
2008-02-11 10:30:00,14.87,15.04,14.87,15.04,4300.0,14.704,14.8721,14.704,14.8721,4300.0
2008-02-11 10:40:00,15.01,15.02,14.98,14.98,3300.0,14.8424,14.8523,14.8128,14.8128,3300.0
2008-02-11 10:50:00,14.98,14.98,14.98,14.98,200.0,14.8128,14.8128,14.8128,14.8128,200.0
2008-02-11 11:00:00,14.99,15.0,14.99,14.99,600.0,14.8227,14.8326,14.8227,14.8227,600.0
2008-02-11 11:10:00,14.99,15.0,14.91,14.91,3700.0,14.8227,14.8326,14.7436,14.7436,3700.0
2008-02-11 11:20:00,14.94,14.95,14.8,14.82,3400.0,14.7732,14.7831,14.6348,14.6546,3400.0
2008-02-11 11:30:00,14.82,14.91,14.79,14.87,1500.0,14.6546,14.7436,14.6249,14.704,1500.0
2008-02-11 11:40:00,14.9,14.93,14.89,14.91,900.0,14.7337,14.7633,14.7238,14.7436,900.0
2008-02-11 11:50:00,14.9,14.9,14.9,14.9,200.0,14.7337,14.7337,14.7337,14.7337,200.0
2008-02-11 12:00:00,14.91,15.01,14.9,15.01,2400.0,14.7436,14.8424,14.7337,14.8424,2400.0
2008-02-11 12:10:00,15.0,15.0,15.0,15.0,100.0,14.8326,14.8326,14.8326,14.8326,100.0
2008-02-11 12:20:00,15.01,15.01,15.01,15.01,100.0,14.8424,14.8424,14.8424,14.8424,100.0
2008-02-11 12:30:00,15.01,15.11,15.01,15.04,600.0,14.8424,14.9413,14.8424,14.8721,600.0
2008-02-11 12:40:00,15.08,15.09,15.06,15.06,300.0,14.9117,14.9215,14.8919,14.8919,300.0
2008-02-11 12:50:00,15.06,15.06,15.06,15.06,0.0,14.8919,14.8919,14.8919,14.8919,0.0
2008-02-11 13:00:00,15.09,15.09,15.08,15.09,600.0,14.9215,14.9215,14.9117,14.9215,600.0
2008-02-11 13:10:00,15.1,15.11,15.09,15.09,300.0,14.9314,14.9413,14.9215,14.9215,300.0
2008-02-11 13:20:00,15.1,15.11,15.08,15.11,1400.0,14.9314,14.9413,14.9117,14.9413,1400.0
2008-02-11 13:30:00,15.1,15.18,15.06,15.17,1500.0,14.9314,15.0105,14.8919,15.0007,1500.0
2008-02-11 13:40:00,15.2,15.27,15.2,15.27,500.0,15.0303,15.0995,15.0303,15.0995,500.0
2008-02-11 13:50:00,15.27,15.28,15.24,15.27,700.0,15.0995,15.1094,15.0699,15.0995,700.0
2008-02-11 14:00:00,15.27,15.27,15.27,15.27,100.0,15.0995,15.0995,15.0995,15.0995,100.0
2008-02-11 14:10:00,15.27,15.28,15.27,15.28,500.0,15.0995,15.1094,15.0995,15.1094,500.0
2008-02-11 14:20:00,15.26,15.26,15.26,15.26,100.0,15.0896,15.0896,15.0896,15.0896,100.0
2008-02-11 14:30:00,15.26,15.26,15.2,15.21,1300.0,15.0896,15.0896,15.0303,15.0402,1300.0
2008-02-11 14:40:00,15.2,15.25,15.2,15.25,900.0,15.0303,15.0798,15.0303,15.0798,900.0
2008-02-11 14:50:00,15.24,15.25,15.24,15.24,300.0,15.0699,15.0798,15.0699,15.0699,300.0
2008-02-11 15:00:00,15.23,15.23,15.16,15.2,2000.0,15.06,15.06,14.9908,15.0303,2000.0
2008-02-11 15:10:00,15.19,15.19,15.17,15.17,1100.0,15.0204,15.0204,15.0007,15.0007,1100.0
2008-02-11 15:20:00,15.15,15.17,15.15,15.16,1500.0,14.9809,15.0007,14.9809,14.9908,1500.0
2008-02-11 15:30:00,15.18,15.18,15.16,15.16,1400.0,15.0105,15.0105,14.9908,14.9908,1400.0
2008-02-11 15:40:00,15.13,15.13,15.09,15.1,27400.0,14.9611,14.9611,14.9215,14.9314,27400.0
2008-02-11 15:50:00,15.09,15.11,15.08,15.08,1200.0,14.9215,14.9413,14.9117,14.9117,1200.0
2008-02-12 09:30:00,15.14,15.28,15.14,15.16,3700.0,14.971,15.1094,14.971,14.9908,3700.0
2008-02-12 09:40:00,15.23,15.51,15.23,15.51,2500.0,15.06,15.3369,15.06,15.3369,2500.0
2008-02-12 09:50:00,15.55,15.55,15.4,15.4,1900.0,15.3764,15.3764,15.2281,15.2281,1900.0
2008-02-12 10:00:00,15.39,15.57,15.39,15.52,1300.0,15.2182,15.3962,15.2182,15.3467,1300.0
2008-02-12 10:10:00,15.55,15.71,15.54,15.67,3300.0,15.3764,15.5346,15.3665,15.4951,3300.0
2008-02-12 10:20:00,15.73,15.86,15.73,15.74,2600.0,15.5544,15.683,15.5544,15.5643,2600.0
2008-02-12 10:30:00,15.71,15.8,15.69,15.79,1600.0,15.5346,15.6236,15.5148,15.6137,1600.0
2008-02-12 10:40:00,15.77,15.8,15.77,15.8,600.0,15.594,15.6236,15.594,15.6236,600.0
2008-02-12 10:50:00,15.8,15.8,15.65,15.65,3400.0,15.6236,15.6236,15.4753,15.4753,3400.0
2008-02-12 11:00:00,15.66,15.66,15.51,15.51,6400.0,15.4852,15.4852,15.3369,15.3369,6400.0
2008-02-12 11:10:00,15.53,15.53,15.45,15.45,6200.0,15.3566,15.3566,15.2775,15.2775,6200.0
2008-02-12 11:20:00,15.47,15.5,15.47,15.5,5800.0,15.2973,15.327,15.2973,15.327,5800.0
2008-02-12 11:30:00,15.49,15.5,15.33,15.33,2400.0,15.3171,15.327,15.1589,15.1589,2400.0
2008-02-12 11:40:00,15.41,15.41,15.14,15.26,4300.0,15.238,15.238,14.971,15.0896,4300.0
2008-02-12 11:50:00,15.3,15.37,15.3,15.33,900.0,15.1292,15.1984,15.1292,15.1589,900.0
2008-02-12 12:00:00,15.4,15.4,15.29,15.3,3100.0,15.2281,15.2281,15.1193,15.1292,3100.0
2008-02-12 12:10:00,15.37,15.44,15.28,15.28,8900.0,15.1984,15.2676,15.1094,15.1094,8900.0
2008-02-12 12:20:00,15.29,15.3,14.97,15.1,4000.0,15.1193,15.1292,14.8029,14.9314,4000.0
2008-02-12 12:30:00,15.1,15.1,14.98,15.02,4100.0,14.9314,14.9314,14.8128,14.8523,4100.0
2008-02-12 12:40:00,15.05,15.05,15.0,15.0,1400.0,14.882,14.882,14.8326,14.8326,1400.0
2008-02-12 12:50:00,14.96,14.96,14.9,14.9,500.0,14.793,14.793,14.7337,14.7337,500.0
2008-02-12 13:00:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-12 13:10:00,14.95,14.96,14.93,14.93,400.0,14.7831,14.793,14.7633,14.7633,400.0
2008-02-12 13:20:00,14.99,15.12,14.98,15.12,900.0,14.8227,14.9512,14.8128,14.9512,900.0
2008-02-12 13:30:00,15.15,15.26,15.15,15.23,1400.0,14.9809,15.0896,14.9809,15.06,1400.0
2008-02-12 13:40:00,15.24,15.29,15.2,15.24,1100.0,15.0699,15.1193,15.0303,15.0699,1100.0
2008-02-12 13:50:00,15.19,15.2,15.09,15.2,1300.0,15.0204,15.0303,14.9215,15.0303,1300.0
2008-02-12 14:00:00,15.17,15.17,15.17,15.17,100.0,15.0007,15.0007,15.0007,15.0007,100.0
2008-02-12 14:10:00,15.18,15.18,15.09,15.09,2400.0,15.0105,15.0105,14.9215,14.9215,2400.0
2008-02-12 14:20:00,15.09,15.12,15.09,15.12,9300.0,14.9215,14.9512,14.9215,14.9512,9300.0
2008-02-12 14:30:00,15.17,15.24,15.15,15.18,1900.0,15.0007,15.0699,14.9809,15.0105,1900.0
2008-02-12 14:40:00,15.18,15.18,15.06,15.11,2700.0,15.0105,15.0105,14.8919,14.9413,2700.0
2008-02-12 14:50:00,15.12,15.12,15.08,15.08,2700.0,14.9512,14.9512,14.9117,14.9117,2700.0
2008-02-12 15:00:00,15.08,15.09,14.97,14.97,3500.0,14.9117,14.9215,14.8029,14.8029,3500.0
2008-02-12 15:10:00,14.96,15.0,14.93,14.93,1100.0,14.793,14.8326,14.7633,14.7633,1100.0
2008-02-12 15:20:00,14.92,14.96,14.81,14.82,5800.0,14.7534,14.793,14.6447,14.6546,5800.0
2008-02-12 15:30:00,14.85,14.88,14.8,14.8,2200.0,14.6842,14.7139,14.6348,14.6348,2200.0
2008-02-12 15:40:00,14.81,14.99,14.81,14.93,2100.0,14.6447,14.8227,14.6447,14.7633,2100.0
2008-02-12 15:50:00,14.98,15.0,14.9,14.9,4000.0,14.8128,14.8326,14.7337,14.7337,4000.0
2008-02-13 09:30:00,15.02,15.08,15.02,15.04,500.0,14.8523,14.9117,14.8523,14.8721,500.0
2008-02-13 09:40:00,15.01,15.01,14.99,14.99,200.0,14.8424,14.8424,14.8227,14.8227,200.0
2008-02-13 09:50:00,14.9,14.95,14.9,14.9,400.0,14.7337,14.7831,14.7337,14.7337,400.0
2008-02-13 10:00:00,14.95,15.0,14.9,15.0,1400.0,14.7831,14.8326,14.7337,14.8326,1400.0
2008-02-13 10:10:00,14.96,15.0,14.92,14.97,3300.0,14.793,14.8326,14.7534,14.8029,3300.0
2008-02-13 10:20:00,14.92,14.93,14.7,14.71,4700.0,14.7534,14.7633,14.5359,14.5458,4700.0
2008-02-13 10:30:00,14.62,14.75,14.58,14.75,2300.0,14.4568,14.5853,14.4172,14.5853,2300.0
2008-02-13 10:40:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-02-13 10:50:00,14.64,14.65,14.64,14.65,300.0,14.4766,14.4865,14.4766,14.4865,300.0
2008-02-13 11:00:00,14.66,14.66,14.58,14.58,900.0,14.4963,14.4963,14.4172,14.4172,900.0
2008-02-13 11:10:00,14.6,14.6,14.6,14.6,100.0,14.437,14.437,14.437,14.437,100.0
2008-02-13 11:20:00,14.62,14.65,14.6,14.65,400.0,14.4568,14.4865,14.437,14.4865,400.0
2008-02-13 11:30:00,14.65,14.68,14.65,14.68,700.0,14.4865,14.5161,14.4865,14.5161,700.0
2008-02-13 11:40:00,14.68,14.71,14.64,14.64,1700.0,14.5161,14.5458,14.4766,14.4766,1700.0
2008-02-13 11:50:00,14.6,14.61,14.6,14.61,200.0,14.437,14.4469,14.437,14.4469,200.0
2008-02-13 12:00:00,14.65,14.75,14.65,14.72,1500.0,14.4865,14.5853,14.4865,14.5557,1500.0
2008-02-13 12:10:00,14.73,14.89,14.73,14.85,1700.0,14.5656,14.7238,14.5656,14.6842,1700.0
2008-02-13 12:20:00,14.87,14.96,14.87,14.92,3900.0,14.704,14.793,14.704,14.7534,3900.0
2008-02-13 12:30:00,14.91,14.92,14.7,14.7,2300.0,14.7436,14.7534,14.5359,14.5359,2300.0
2008-02-13 12:40:00,14.65,14.73,14.61,14.69,6100.0,14.4865,14.5656,14.4469,14.526,6100.0
2008-02-13 12:50:00,14.68,14.69,14.5,14.67,16900.0,14.5161,14.526,14.3381,14.5062,16900.0
2008-02-13 13:00:00,14.59,14.67,14.59,14.65,2100.0,14.4271,14.5062,14.4271,14.4865,2100.0
2008-02-13 13:10:00,14.67,14.77,14.66,14.75,3500.0,14.5062,14.6051,14.4963,14.5853,3500.0
2008-02-13 13:20:00,14.75,14.89,14.75,14.89,2800.0,14.5853,14.7238,14.5853,14.7238,2800.0
2008-02-13 13:30:00,14.9,14.9,14.85,14.85,10700.0,14.7337,14.7337,14.6842,14.6842,10700.0
2008-02-13 13:40:00,14.85,14.88,14.8,14.8,2300.0,14.6842,14.7139,14.6348,14.6348,2300.0
2008-02-13 13:50:00,14.82,14.99,14.82,14.89,3000.0,14.6546,14.8227,14.6546,14.7238,3000.0
2008-02-13 14:00:00,14.88,14.9,14.88,14.9,500.0,14.7139,14.7337,14.7139,14.7337,500.0
2008-02-13 14:10:00,14.86,14.9,14.85,14.89,900.0,14.6941,14.7337,14.6842,14.7238,900.0
2008-02-13 14:20:00,14.89,14.89,14.81,14.85,7400.0,14.7238,14.7238,14.6447,14.6842,7400.0
2008-02-13 14:30:00,14.81,14.83,14.69,14.71,4800.0,14.6447,14.6644,14.526,14.5458,4800.0
2008-02-13 14:40:00,14.73,14.73,14.61,14.7,1800.0,14.5656,14.5656,14.4469,14.5359,1800.0
2008-02-13 14:50:00,14.7,14.72,14.7,14.72,400.0,14.5359,14.5557,14.5359,14.5557,400.0
2008-02-13 15:00:00,14.73,14.84,14.73,14.77,7500.0,14.5656,14.6743,14.5656,14.6051,7500.0
2008-02-13 15:10:00,14.81,14.81,14.75,14.77,2000.0,14.6447,14.6447,14.5853,14.6051,2000.0
2008-02-13 15:20:00,14.76,14.79,14.75,14.79,1400.0,14.5952,14.6249,14.5853,14.6249,1400.0
2008-02-13 15:30:00,14.74,14.75,14.71,14.74,3400.0,14.5755,14.5853,14.5458,14.5755,3400.0
2008-02-13 15:40:00,14.75,14.82,14.75,14.81,14800.0,14.5853,14.6546,14.5853,14.6447,14800.0
2008-02-13 15:50:00,14.82,15.04,14.82,14.87,24400.0,14.6546,14.8721,14.6546,14.704,24400.0
2008-02-14 09:30:00,14.99,14.99,14.53,14.53,400.0,14.8227,14.8227,14.3678,14.3678,400.0
2008-02-14 09:40:00,14.58,14.58,14.5,14.52,700.0,14.4172,14.4172,14.3381,14.3579,700.0
2008-02-14 09:50:00,14.52,14.58,14.52,14.52,700.0,14.3579,14.4172,14.3579,14.3579,700.0
2008-02-14 10:00:00,14.59,14.69,14.59,14.69,900.0,14.4271,14.526,14.4271,14.526,900.0
2008-02-14 10:10:00,14.7,14.72,14.69,14.7,8300.0,14.5359,14.5557,14.526,14.5359,8300.0
2008-02-14 10:20:00,14.7,14.86,14.7,14.85,5600.0,14.5359,14.6941,14.5359,14.6842,5600.0
2008-02-14 10:30:00,14.85,14.92,14.81,14.9,4300.0,14.6842,14.7534,14.6447,14.7337,4300.0
2008-02-14 10:40:00,14.88,14.88,14.81,14.86,1500.0,14.7139,14.7139,14.6447,14.6941,1500.0
2008-02-14 10:50:00,14.87,14.88,14.7,14.7,6000.0,14.704,14.7139,14.5359,14.5359,6000.0
2008-02-14 11:00:00,14.7,14.76,14.7,14.73,3000.0,14.5359,14.5952,14.5359,14.5656,3000.0
2008-02-14 11:10:00,14.7,14.74,14.68,14.74,6300.0,14.5359,14.5755,14.5161,14.5755,6300.0
2008-02-14 11:20:00,14.74,14.75,14.7,14.7,3400.0,14.5755,14.5853,14.5359,14.5359,3400.0
2008-02-14 11:30:00,14.72,14.75,14.7,14.7,7600.0,14.5557,14.5853,14.5359,14.5359,7600.0
2008-02-14 11:40:00,14.7,14.75,14.68,14.73,2300.0,14.5359,14.5853,14.5161,14.5656,2300.0
2008-02-14 11:50:00,14.77,14.84,14.77,14.84,1500.0,14.6051,14.6743,14.6051,14.6743,1500.0
2008-02-14 12:00:00,14.84,14.85,14.75,14.75,2900.0,14.6743,14.6842,14.5853,14.5853,2900.0
2008-02-14 12:10:00,14.76,14.81,14.76,14.8,2000.0,14.5952,14.6447,14.5952,14.6348,2000.0
2008-02-14 12:20:00,14.73,14.75,14.7,14.72,2400.0,14.5656,14.5853,14.5359,14.5557,2400.0
2008-02-14 12:30:00,14.7,14.72,14.38,14.38,7300.0,14.5359,14.5557,14.2195,14.2195,7300.0
2008-02-14 12:40:00,14.37,14.4,14.33,14.4,2700.0,14.2096,14.2392,14.17,14.2392,2700.0
2008-02-14 12:50:00,14.4,14.4,14.33,14.39,11300.0,14.2392,14.2392,14.17,14.2294,11300.0
2008-02-14 13:00:00,14.42,14.42,14.39,14.39,400.0,14.259,14.259,14.2294,14.2294,400.0
2008-02-14 13:10:00,14.4,14.47,14.4,14.42,3400.0,14.2392,14.3085,14.2392,14.259,3400.0
2008-02-14 13:20:00,14.42,14.47,14.41,14.44,4500.0,14.259,14.3085,14.2491,14.2788,4500.0
2008-02-14 13:30:00,14.43,14.52,14.43,14.52,1600.0,14.2689,14.3579,14.2689,14.3579,1600.0
2008-02-14 13:40:00,14.5,14.55,14.45,14.45,13000.0,14.3381,14.3876,14.2887,14.2887,13000.0
2008-02-14 13:50:00,14.42,14.46,14.36,14.45,3300.0,14.259,14.2986,14.1997,14.2887,3300.0
2008-02-14 14:00:00,14.46,14.46,14.43,14.45,900.0,14.2986,14.2986,14.2689,14.2887,900.0
2008-02-14 14:10:00,14.45,14.45,14.36,14.41,3500.0,14.2887,14.2887,14.1997,14.2491,3500.0
2008-02-14 14:20:00,14.4,14.5,14.4,14.46,9700.0,14.2392,14.3381,14.2392,14.2986,9700.0
2008-02-14 14:30:00,14.45,14.5,14.44,14.49,4100.0,14.2887,14.3381,14.2788,14.3282,4100.0
2008-02-14 14:40:00,14.46,14.55,14.44,14.49,8700.0,14.2986,14.3876,14.2788,14.3282,8700.0
2008-02-14 14:50:00,14.47,14.65,14.44,14.65,11100.0,14.3085,14.4865,14.2788,14.4865,11100.0
2008-02-14 15:00:00,14.66,14.75,14.63,14.75,6400.0,14.4963,14.5853,14.4667,14.5853,6400.0
2008-02-14 15:10:00,14.75,14.75,14.71,14.75,1000.0,14.5853,14.5853,14.5458,14.5853,1000.0
2008-02-14 15:20:00,14.8,14.9,14.8,14.9,1600.0,14.6348,14.7337,14.6348,14.7337,1600.0
2008-02-14 15:30:00,14.94,15.09,14.89,14.89,8400.0,14.7732,14.9215,14.7238,14.7238,8400.0
2008-02-14 15:40:00,14.88,14.98,14.7,14.72,6300.0,14.7139,14.8128,14.5359,14.5557,6300.0
2008-02-14 15:50:00,14.71,14.8,14.69,14.77,2100.0,14.5458,14.6348,14.526,14.6051,2100.0
2008-02-15 09:30:00,14.74,14.74,14.55,14.55,2300.0,14.5755,14.5755,14.3876,14.3876,2300.0
2008-02-15 09:40:00,14.53,14.55,14.5,14.53,4000.0,14.3678,14.3876,14.3381,14.3678,4000.0
2008-02-15 09:50:00,14.5,14.74,14.5,14.74,3500.0,14.3381,14.5755,14.3381,14.5755,3500.0
2008-02-15 10:00:00,14.71,14.71,14.44,14.54,2600.0,14.5458,14.5458,14.2788,14.3777,2600.0
2008-02-15 10:10:00,14.6,14.6,14.57,14.57,200.0,14.437,14.437,14.4074,14.4074,200.0
2008-02-15 10:20:00,14.58,14.62,14.58,14.62,200.0,14.4172,14.4568,14.4172,14.4568,200.0
2008-02-15 10:30:00,14.62,14.62,14.61,14.61,400.0,14.4568,14.4568,14.4469,14.4469,400.0
2008-02-15 10:40:00,14.61,14.61,14.61,14.61,0.0,14.4469,14.4469,14.4469,14.4469,0.0
2008-02-15 10:50:00,14.53,14.54,14.5,14.53,1300.0,14.3678,14.3777,14.3381,14.3678,1300.0
2008-02-15 11:00:00,14.5,14.7,14.5,14.7,1700.0,14.3381,14.5359,14.3381,14.5359,1700.0
2008-02-15 11:10:00,14.64,14.66,14.5,14.62,5400.0,14.4766,14.4963,14.3381,14.4568,5400.0
2008-02-15 11:20:00,14.63,14.65,14.55,14.62,1200.0,14.4667,14.4865,14.3876,14.4568,1200.0
2008-02-15 11:30:00,14.59,14.66,14.59,14.62,700.0,14.4271,14.4963,14.4271,14.4568,700.0
2008-02-15 11:40:00,14.64,14.64,14.57,14.62,500.0,14.4766,14.4766,14.4074,14.4568,500.0
2008-02-15 11:50:00,14.6,14.6,14.6,14.6,100.0,14.437,14.437,14.437,14.437,100.0
2008-02-15 12:00:00,14.58,14.59,14.54,14.54,500.0,14.4172,14.4271,14.3777,14.3777,500.0
2008-02-15 12:10:00,14.54,14.54,14.54,14.54,0.0,14.3777,14.3777,14.3777,14.3777,0.0
2008-02-15 12:20:00,14.53,14.57,14.52,14.52,1700.0,14.3678,14.4074,14.3579,14.3579,1700.0
2008-02-15 12:30:00,14.54,14.6,14.54,14.6,600.0,14.3777,14.437,14.3777,14.437,600.0
2008-02-15 12:40:00,14.64,14.64,14.64,14.64,100.0,14.4766,14.4766,14.4766,14.4766,100.0
2008-02-15 12:50:00,14.65,14.68,14.65,14.67,300.0,14.4865,14.5161,14.4865,14.5062,300.0
2008-02-15 13:00:00,14.73,14.75,14.69,14.69,1000.0,14.5656,14.5853,14.526,14.526,1000.0
2008-02-15 13:10:00,14.68,14.75,14.68,14.7,700.0,14.5161,14.5853,14.5161,14.5359,700.0
2008-02-15 13:20:00,14.74,14.74,14.61,14.73,2800.0,14.5755,14.5755,14.4469,14.5656,2800.0
2008-02-15 13:30:00,14.66,14.67,14.65,14.67,500.0,14.4963,14.5062,14.4865,14.5062,500.0
2008-02-15 13:40:00,14.71,14.73,14.71,14.73,300.0,14.5458,14.5656,14.5458,14.5656,300.0
2008-02-15 13:50:00,14.71,14.71,14.71,14.71,100.0,14.5458,14.5458,14.5458,14.5458,100.0
2008-02-15 14:00:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-15 14:10:00,14.71,14.72,14.71,14.71,900.0,14.5458,14.5557,14.5458,14.5458,900.0
2008-02-15 14:20:00,14.75,14.75,14.68,14.74,900.0,14.5853,14.5853,14.5161,14.5755,900.0
2008-02-15 14:30:00,14.73,14.73,14.73,14.73,300.0,14.5656,14.5656,14.5656,14.5656,300.0
2008-02-15 14:40:00,14.73,14.73,14.73,14.73,0.0,14.5656,14.5656,14.5656,14.5656,0.0
2008-02-15 14:50:00,14.74,14.75,14.74,14.74,3700.0,14.5755,14.5853,14.5755,14.5755,3700.0
2008-02-15 15:00:00,14.75,14.76,14.74,14.74,1100.0,14.5853,14.5952,14.5755,14.5755,1100.0
2008-02-15 15:10:00,14.75,14.78,14.72,14.75,10100.0,14.5853,14.615,14.5557,14.5853,10100.0
2008-02-15 15:20:00,14.71,14.75,14.71,14.75,1000.0,14.5458,14.5853,14.5458,14.5853,1000.0
2008-02-15 15:30:00,14.72,14.72,14.65,14.7,1300.0,14.5557,14.5557,14.4865,14.5359,1300.0
2008-02-15 15:40:00,14.7,14.75,14.7,14.75,1300.0,14.5359,14.5853,14.5359,14.5853,1300.0
2008-02-15 15:50:00,14.75,14.77,14.7,14.7,11100.0,14.5853,14.6051,14.5359,14.5359,11100.0
2008-02-19 09:30:00,15.05,16.04,15.0,15.05,8800.0,14.882,15.8609,14.8326,14.882,8800.0
2008-02-19 09:40:00,15.05,15.29,15.04,15.04,800.0,14.882,15.1193,14.8721,14.8721,800.0
2008-02-19 09:50:00,15.03,15.07,14.84,14.84,600.0,14.8622,14.9018,14.6743,14.6743,600.0
2008-02-19 10:00:00,14.87,14.92,14.85,14.85,1100.0,14.704,14.7534,14.6842,14.6842,1100.0
2008-02-19 10:10:00,14.9,15.0,14.88,15.0,1100.0,14.7337,14.8326,14.7139,14.8326,1100.0
2008-02-19 10:20:00,15.0,15.0,14.91,14.99,1600.0,14.8326,14.8326,14.7436,14.8227,1600.0
2008-02-19 10:30:00,14.9,14.92,14.88,14.92,800.0,14.7337,14.7534,14.7139,14.7534,800.0
2008-02-19 10:40:00,14.9,14.9,14.9,14.9,400.0,14.7337,14.7337,14.7337,14.7337,400.0
2008-02-19 10:50:00,14.9,14.9,14.9,14.9,0.0,14.7337,14.7337,14.7337,14.7337,0.0
2008-02-19 11:00:00,14.84,14.91,14.84,14.91,8400.0,14.6743,14.7436,14.6743,14.7436,8400.0
2008-02-19 11:10:00,14.9,15.01,14.9,15.01,4700.0,14.7337,14.8424,14.7337,14.8424,4700.0
2008-02-19 11:20:00,15.04,15.12,15.04,15.11,5200.0,14.8721,14.9512,14.8721,14.9413,5200.0
2008-02-19 11:30:00,15.08,15.09,15.08,15.09,200.0,14.9117,14.9215,14.9117,14.9215,200.0
2008-02-19 11:40:00,15.09,15.12,15.09,15.09,600.0,14.9215,14.9512,14.9215,14.9215,600.0
2008-02-19 11:50:00,15.1,15.1,15.09,15.09,300.0,14.9314,14.9314,14.9215,14.9215,300.0
2008-02-19 12:00:00,15.04,15.04,14.96,14.96,600.0,14.8721,14.8721,14.793,14.793,600.0
2008-02-19 12:10:00,14.95,14.98,14.95,14.98,300.0,14.7831,14.8128,14.7831,14.8128,300.0
2008-02-19 12:20:00,14.99,14.99,14.98,14.98,200.0,14.8227,14.8227,14.8128,14.8128,200.0
2008-02-19 12:30:00,14.95,15.0,14.94,15.0,1000.0,14.7831,14.8326,14.7732,14.8326,1000.0
2008-02-19 12:40:00,15.02,15.02,15.02,15.02,100.0,14.8523,14.8523,14.8523,14.8523,100.0
2008-02-19 12:50:00,15.0,15.0,15.0,15.0,200.0,14.8326,14.8326,14.8326,14.8326,200.0
2008-02-19 13:00:00,14.97,15.03,14.95,15.0,1700.0,14.8029,14.8622,14.7831,14.8326,1700.0
2008-02-19 13:10:00,15.0,15.05,15.0,15.05,1000.0,14.8326,14.882,14.8326,14.882,1000.0
2008-02-19 13:20:00,15.06,15.12,15.06,15.12,2300.0,14.8919,14.9512,14.8919,14.9512,2300.0
2008-02-19 13:30:00,15.1,15.1,15.0,15.0,1300.0,14.9314,14.9314,14.8326,14.8326,1300.0
2008-02-19 13:40:00,15.0,15.02,14.96,14.96,2300.0,14.8326,14.8523,14.793,14.793,2300.0
2008-02-19 13:50:00,15.0,15.01,15.0,15.0,5700.0,14.8326,14.8424,14.8326,14.8326,5700.0
2008-02-19 14:00:00,14.96,15.02,14.96,15.02,1500.0,14.793,14.8523,14.793,14.8523,1500.0
2008-02-19 14:10:00,15.05,15.09,14.99,14.99,2800.0,14.882,14.9215,14.8227,14.8227,2800.0
2008-02-19 14:20:00,15.0,15.05,14.98,15.05,1400.0,14.8326,14.882,14.8128,14.882,1400.0
2008-02-19 14:30:00,15.04,15.04,14.99,15.0,800.0,14.8721,14.8721,14.8227,14.8326,800.0
2008-02-19 14:40:00,15.0,15.01,14.98,15.0,31900.0,14.8326,14.8424,14.8128,14.8326,31900.0
2008-02-19 14:50:00,14.99,15.0,14.98,14.98,16500.0,14.8227,14.8326,14.8128,14.8128,16500.0
2008-02-19 15:00:00,14.92,14.92,14.86,14.88,1400.0,14.7534,14.7534,14.6941,14.7139,1400.0
2008-02-19 15:10:00,14.85,14.89,14.85,14.89,800.0,14.6842,14.7238,14.6842,14.7238,800.0
2008-02-19 15:20:00,14.89,14.95,14.89,14.95,1500.0,14.7238,14.7831,14.7238,14.7831,1500.0
2008-02-19 15:30:00,14.97,14.98,14.97,14.98,800.0,14.8029,14.8128,14.8029,14.8128,800.0
2008-02-19 15:40:00,14.96,14.96,14.95,14.95,300.0,14.793,14.793,14.7831,14.7831,300.0
2008-02-19 15:50:00,14.88,14.91,14.75,14.79,5100.0,14.7139,14.7436,14.5853,14.6249,5100.0
2008-02-20 09:30:00,14.74,14.87,14.73,14.73,700.0,14.5755,14.704,14.5656,14.5656,700.0
2008-02-20 09:40:00,14.76,14.93,14.76,14.93,700.0,14.5952,14.7633,14.5952,14.7633,700.0
2008-02-20 09:50:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-20 10:00:00,14.74,14.74,14.69,14.69,300.0,14.5755,14.5755,14.526,14.526,300.0
2008-02-20 10:10:00,14.67,14.67,14.66,14.66,500.0,14.5062,14.5062,14.4963,14.4963,500.0
2008-02-20 10:20:00,14.66,14.69,14.63,14.67,3600.0,14.4963,14.526,14.4667,14.5062,3600.0
2008-02-20 10:30:00,14.66,14.66,14.6,14.6,1600.0,14.4963,14.4963,14.437,14.437,1600.0
2008-02-20 10:40:00,14.6,14.65,14.54,14.6,4500.0,14.437,14.4865,14.3777,14.437,4500.0
2008-02-20 10:50:00,14.56,14.65,14.56,14.65,700.0,14.3975,14.4865,14.3975,14.4865,700.0
2008-02-20 11:00:00,14.58,14.58,14.52,14.52,600.0,14.4172,14.4172,14.3579,14.3579,600.0
2008-02-20 11:10:00,14.5,14.53,14.45,14.46,3800.0,14.3381,14.3678,14.2887,14.2986,3800.0
2008-02-20 11:20:00,14.49,14.57,14.48,14.57,1200.0,14.3282,14.4074,14.3184,14.4074,1200.0
2008-02-20 11:30:00,14.52,14.54,14.46,14.46,1000.0,14.3579,14.3777,14.2986,14.2986,1000.0
2008-02-20 11:40:00,14.46,14.46,14.4,14.46,2100.0,14.2986,14.2986,14.2392,14.2986,2100.0
2008-02-20 11:50:00,14.45,14.45,14.41,14.41,300.0,14.2887,14.2887,14.2491,14.2491,300.0
2008-02-20 12:00:00,14.41,14.57,14.41,14.57,2300.0,14.2491,14.4074,14.2491,14.4074,2300.0
2008-02-20 12:10:00,14.57,14.79,14.53,14.79,3100.0,14.4074,14.6249,14.3678,14.6249,3100.0
2008-02-20 12:20:00,14.79,14.85,14.79,14.85,800.0,14.6249,14.6842,14.6249,14.6842,800.0
2008-02-20 12:30:00,14.84,14.9,14.84,14.9,1200.0,14.6743,14.7337,14.6743,14.7337,1200.0
2008-02-20 12:40:00,14.93,14.93,14.89,14.89,600.0,14.7633,14.7633,14.7238,14.7238,600.0
2008-02-20 12:50:00,14.9,14.9,14.9,14.9,100.0,14.7337,14.7337,14.7337,14.7337,100.0
2008-02-20 13:00:00,14.9,14.95,14.86,14.86,4800.0,14.7337,14.7831,14.6941,14.6941,4800.0
2008-02-20 13:10:00,14.88,14.91,14.65,14.65,2000.0,14.7139,14.7436,14.4865,14.4865,2000.0
2008-02-20 13:20:00,14.69,14.7,14.53,14.67,4200.0,14.526,14.5359,14.3678,14.5062,4200.0
2008-02-20 13:30:00,14.67,14.67,14.67,14.67,0.0,14.5062,14.5062,14.5062,14.5062,0.0
2008-02-20 13:40:00,14.66,14.82,14.66,14.82,1900.0,14.4963,14.6546,14.4963,14.6546,1900.0
2008-02-20 13:50:00,14.83,15.0,14.83,14.95,5600.0,14.6644,14.8326,14.6644,14.7831,5600.0
2008-02-20 14:00:00,14.98,15.0,14.88,15.0,3400.0,14.8128,14.8326,14.7139,14.8326,3400.0
2008-02-20 14:10:00,14.96,14.99,14.9,14.9,1600.0,14.793,14.8227,14.7337,14.7337,1600.0
2008-02-20 14:20:00,14.9,14.95,14.88,14.95,3600.0,14.7337,14.7831,14.7139,14.7831,3600.0
2008-02-20 14:30:00,14.94,14.94,14.84,14.84,2500.0,14.7732,14.7732,14.6743,14.6743,2500.0
2008-02-20 14:40:00,14.83,14.86,14.83,14.86,1000.0,14.6644,14.6941,14.6644,14.6941,1000.0
2008-02-20 14:50:00,14.86,14.96,14.86,14.96,700.0,14.6941,14.793,14.6941,14.793,700.0
2008-02-20 15:00:00,14.98,14.98,14.98,14.98,100.0,14.8128,14.8128,14.8128,14.8128,100.0
2008-02-20 15:10:00,14.98,14.98,14.97,14.97,500.0,14.8128,14.8128,14.8029,14.8029,500.0
2008-02-20 15:20:00,14.95,14.95,14.94,14.94,300.0,14.7831,14.7831,14.7732,14.7732,300.0
2008-02-20 15:30:00,14.9,14.9,14.88,14.9,500.0,14.7337,14.7337,14.7139,14.7337,500.0
2008-02-20 15:40:00,14.92,14.92,14.78,14.8,4200.0,14.7534,14.7534,14.615,14.6348,4200.0
2008-02-20 15:50:00,14.82,14.95,14.82,14.92,3100.0,14.6546,14.7831,14.6546,14.7534,3100.0
2008-02-21 09:30:00,15.06,15.15,15.03,15.1,800.0,14.8919,14.9809,14.8622,14.9314,800.0
2008-02-21 09:40:00,15.15,15.15,15.13,15.15,2000.0,14.9809,14.9809,14.9611,14.9809,2000.0
2008-02-21 09:50:00,15.15,15.15,15.07,15.08,600.0,14.9809,14.9809,14.9018,14.9117,600.0
2008-02-21 10:00:00,15.04,15.04,14.94,15.0,2500.0,14.8721,14.8721,14.7732,14.8326,2500.0
2008-02-21 10:10:00,15.0,15.02,14.98,14.98,1100.0,14.8326,14.8523,14.8128,14.8128,1100.0
2008-02-21 10:20:00,15.03,15.03,14.95,14.99,3200.0,14.8622,14.8622,14.7831,14.8227,3200.0
2008-02-21 10:30:00,15.0,15.0,14.95,15.0,6900.0,14.8326,14.8326,14.7831,14.8326,6900.0
2008-02-21 10:40:00,14.95,15.02,14.94,15.0,6600.0,14.7831,14.8523,14.7732,14.8326,6600.0
2008-02-21 10:50:00,15.02,15.05,15.02,15.05,900.0,14.8523,14.882,14.8523,14.882,900.0
2008-02-21 11:00:00,15.04,15.08,15.04,15.08,1400.0,14.8721,14.9117,14.8721,14.9117,1400.0
2008-02-21 11:10:00,15.08,15.2,15.07,15.2,1800.0,14.9117,15.0303,14.9018,15.0303,1800.0
2008-02-21 11:20:00,15.18,15.18,15.18,15.18,200.0,15.0105,15.0105,15.0105,15.0105,200.0
2008-02-21 11:30:00,15.18,15.18,15.15,15.15,500.0,15.0105,15.0105,14.9809,14.9809,500.0
2008-02-21 11:40:00,15.15,15.15,15.15,15.15,0.0,14.9809,14.9809,14.9809,14.9809,0.0
2008-02-21 11:50:00,15.18,15.25,15.15,15.23,9800.0,15.0105,15.0798,14.9809,15.06,9800.0
2008-02-21 12:00:00,15.24,15.51,15.24,15.51,7900.0,15.0699,15.3369,15.0699,15.3369,7900.0
2008-02-21 12:10:00,15.5,15.53,15.43,15.5,3400.0,15.327,15.3566,15.2578,15.327,3400.0
2008-02-21 12:20:00,15.47,15.47,15.3,15.3,2800.0,15.2973,15.2973,15.1292,15.1292,2800.0
2008-02-21 12:30:00,15.3,15.3,15.24,15.26,3500.0,15.1292,15.1292,15.0699,15.0896,3500.0
2008-02-21 12:40:00,15.26,15.26,15.26,15.26,0.0,15.0896,15.0896,15.0896,15.0896,0.0
2008-02-21 12:50:00,15.2,15.23,15.2,15.22,1000.0,15.0303,15.06,15.0303,15.0501,1000.0
2008-02-21 13:00:00,15.21,15.21,15.09,15.12,1700.0,15.0402,15.0402,14.9215,14.9512,1700.0
2008-02-21 13:10:00,15.1,15.1,14.94,14.94,16100.0,14.9314,14.9314,14.7732,14.7732,16100.0
2008-02-21 13:20:00,14.93,15.04,14.93,15.02,1700.0,14.7633,14.8721,14.7633,14.8523,1700.0
2008-02-21 13:30:00,15.05,15.07,15.02,15.06,1100.0,14.882,14.9018,14.8523,14.8919,1100.0
2008-02-21 13:40:00,15.05,15.06,15.0,15.0,3000.0,14.882,14.8919,14.8326,14.8326,3000.0
2008-02-21 13:50:00,15.0,15.01,15.0,15.01,200.0,14.8326,14.8424,14.8326,14.8424,200.0
2008-02-21 14:00:00,15.03,15.08,15.03,15.05,1900.0,14.8622,14.9117,14.8622,14.882,1900.0
2008-02-21 14:10:00,15.05,15.06,15.05,15.06,1900.0,14.882,14.8919,14.882,14.8919,1900.0
2008-02-21 14:20:00,15.04,15.04,15.04,15.04,100.0,14.8721,14.8721,14.8721,14.8721,100.0
2008-02-21 14:30:00,15.09,15.09,15.08,15.08,1400.0,14.9215,14.9215,14.9117,14.9117,1400.0
2008-02-21 14:40:00,15.05,15.05,15.01,15.01,400.0,14.882,14.882,14.8424,14.8424,400.0
2008-02-21 14:50:00,15.01,15.04,15.01,15.04,400.0,14.8424,14.8721,14.8424,14.8721,400.0
2008-02-21 15:00:00,15.0,15.0,15.0,15.0,7200.0,14.8326,14.8326,14.8326,14.8326,7200.0
2008-02-21 15:10:00,15.0,15.0,15.0,15.0,700.0,14.8326,14.8326,14.8326,14.8326,700.0
2008-02-21 15:20:00,15.01,15.01,14.92,14.92,3500.0,14.8424,14.8424,14.7534,14.7534,3500.0
2008-02-21 15:30:00,14.92,14.95,14.86,14.86,9300.0,14.7534,14.7831,14.6941,14.6941,9300.0
2008-02-21 15:40:00,14.85,14.89,14.8,14.8,4000.0,14.6842,14.7238,14.6348,14.6348,4000.0
2008-02-21 15:50:00,14.8,14.86,14.76,14.79,8900.0,14.6348,14.6941,14.5952,14.6249,8900.0
2008-02-22 09:30:00,14.79,14.8,14.63,14.8,3000.0,14.6249,14.6348,14.4667,14.6348,3000.0
2008-02-22 09:40:00,14.88,14.88,14.87,14.87,200.0,14.7139,14.7139,14.704,14.704,200.0
2008-02-22 09:50:00,14.69,14.69,14.61,14.61,300.0,14.526,14.526,14.4469,14.4469,300.0
2008-02-22 10:00:00,14.57,14.59,14.47,14.47,1300.0,14.4074,14.4271,14.3085,14.3085,1300.0
2008-02-22 10:10:00,14.49,14.5,14.46,14.46,900.0,14.3282,14.3381,14.2986,14.2986,900.0
2008-02-22 10:20:00,14.45,14.45,14.24,14.34,7200.0,14.2887,14.2887,14.081,14.1799,7200.0
2008-02-22 10:30:00,14.29,14.38,14.29,14.36,8300.0,14.1305,14.2195,14.1305,14.1997,8300.0
2008-02-22 10:40:00,14.38,14.4,14.34,14.4,1000.0,14.2195,14.2392,14.1799,14.2392,1000.0
2008-02-22 10:50:00,14.42,14.46,14.36,14.36,1600.0,14.259,14.2986,14.1997,14.1997,1600.0
2008-02-22 11:00:00,14.35,14.36,14.35,14.35,2300.0,14.1898,14.1997,14.1898,14.1898,2300.0
2008-02-22 11:10:00,14.35,14.36,14.35,14.35,1200.0,14.1898,14.1997,14.1898,14.1898,1200.0
2008-02-22 11:20:00,14.34,14.36,14.34,14.36,800.0,14.1799,14.1997,14.1799,14.1997,800.0
2008-02-22 11:30:00,14.35,14.38,14.34,14.38,1600.0,14.1898,14.2195,14.1799,14.2195,1600.0
2008-02-22 11:40:00,14.39,14.4,14.39,14.39,500.0,14.2294,14.2392,14.2294,14.2294,500.0
2008-02-22 11:50:00,14.35,14.35,14.35,14.35,1300.0,14.1898,14.1898,14.1898,14.1898,1300.0
2008-02-22 12:00:00,14.35,14.35,14.21,14.21,1500.0,14.1898,14.1898,14.0514,14.0514,1500.0
2008-02-22 12:10:00,14.18,14.18,13.92,13.94,4900.0,14.0217,14.0217,13.7646,13.7844,4900.0
2008-02-22 12:20:00,13.96,14.03,13.92,14.03,3600.0,13.8042,13.8734,13.7646,13.8734,3600.0
2008-02-22 12:30:00,14.03,14.11,14.0,14.11,3600.0,13.8734,13.9525,13.8437,13.9525,3600.0
2008-02-22 12:40:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-02-22 12:50:00,14.08,14.08,14.06,14.06,400.0,13.9228,13.9228,13.903,13.903,400.0
2008-02-22 13:00:00,14.06,14.06,14.05,14.05,600.0,13.903,13.903,13.8932,13.8932,600.0
2008-02-22 13:10:00,14.05,14.05,14.0,14.05,1800.0,13.8932,13.8932,13.8437,13.8932,1800.0
2008-02-22 13:20:00,14.08,14.08,14.04,14.04,500.0,13.9228,13.9228,13.8833,13.8833,500.0
2008-02-22 13:30:00,14.01,14.06,14.01,14.03,1500.0,13.8536,13.903,13.8536,13.8734,1500.0
2008-02-22 13:40:00,14.01,14.01,14.01,14.01,400.0,13.8536,13.8536,13.8536,13.8536,400.0
2008-02-22 13:50:00,14.0,14.03,13.96,13.97,6100.0,13.8437,13.8734,13.8042,13.8141,6100.0
2008-02-22 14:00:00,13.96,13.97,13.88,13.9,4700.0,13.8042,13.8141,13.7251,13.7448,4700.0
2008-02-22 14:10:00,13.86,13.9,13.84,13.9,10400.0,13.7053,13.7448,13.6855,13.7448,10400.0
2008-02-22 14:20:00,13.9,13.9,13.86,13.86,2900.0,13.7448,13.7448,13.7053,13.7053,2900.0
2008-02-22 14:30:00,13.85,13.85,13.82,13.83,1900.0,13.6954,13.6954,13.6657,13.6756,1900.0
2008-02-22 14:40:00,13.83,13.83,13.81,13.83,1000.0,13.6756,13.6756,13.6558,13.6756,1000.0
2008-02-22 14:50:00,13.82,13.82,13.59,13.68,5000.0,13.6657,13.6657,13.4383,13.5273,5000.0
2008-02-22 15:00:00,13.63,13.86,13.49,13.86,16000.0,13.4778,13.7053,13.3394,13.7053,16000.0
2008-02-22 15:10:00,13.83,13.83,13.73,13.77,2800.0,13.6756,13.6756,13.5767,13.6163,2800.0
2008-02-22 15:20:00,13.8,13.85,13.8,13.8,2500.0,13.6459,13.6954,13.6459,13.6459,2500.0
2008-02-22 15:30:00,13.77,13.87,13.76,13.87,12500.0,13.6163,13.7152,13.6064,13.7152,12500.0
2008-02-22 15:40:00,13.87,13.87,13.76,13.76,4200.0,13.7152,13.7152,13.6064,13.6064,4200.0
2008-02-22 15:50:00,13.78,14.04,13.77,14.01,29600.0,13.6262,13.8833,13.6163,13.8536,29600.0
2008-02-25 09:30:00,14.28,14.28,14.0,14.0,5500.0,14.1206,14.1206,13.8437,13.8437,5500.0
2008-02-25 09:40:00,13.96,13.96,13.9,13.93,600.0,13.8042,13.8042,13.7448,13.7745,600.0
2008-02-25 09:50:00,13.93,14.02,13.91,14.02,4000.0,13.7745,13.8635,13.7547,13.8635,4000.0
2008-02-25 10:00:00,14.04,14.12,14.0,14.0,8200.0,13.8833,13.9624,13.8437,13.8437,8200.0
2008-02-25 10:10:00,14.04,14.05,13.99,13.99,19000.0,13.8833,13.8932,13.8338,13.8338,19000.0
2008-02-25 10:20:00,13.97,14.1,13.92,14.1,39100.0,13.8141,13.9426,13.7646,13.9426,39100.0
2008-02-25 10:30:00,14.14,14.19,14.02,14.05,7400.0,13.9822,14.0316,13.8635,13.8932,7400.0
2008-02-25 10:40:00,14.04,14.07,14.0,14.01,4400.0,13.8833,13.9129,13.8437,13.8536,4400.0
2008-02-25 10:50:00,14.02,14.08,14.01,14.08,1700.0,13.8635,13.9228,13.8536,13.9228,1700.0
2008-02-25 11:00:00,14.02,14.06,14.01,14.01,1200.0,13.8635,13.903,13.8536,13.8536,1200.0
2008-02-25 11:10:00,14.01,14.04,14.0,14.04,1300.0,13.8536,13.8833,13.8437,13.8833,1300.0
2008-02-25 11:20:00,14.04,14.07,14.04,14.06,1100.0,13.8833,13.9129,13.8833,13.903,1100.0
2008-02-25 11:30:00,14.03,14.09,14.03,14.04,3200.0,13.8734,13.9327,13.8734,13.8833,3200.0
2008-02-25 11:40:00,14.08,14.08,14.01,14.08,4000.0,13.9228,13.9228,13.8536,13.9228,4000.0
2008-02-25 11:50:00,14.04,14.05,14.04,14.05,700.0,13.8833,13.8932,13.8833,13.8932,700.0
2008-02-25 12:00:00,14.06,14.12,14.06,14.12,900.0,13.903,13.9624,13.903,13.9624,900.0
2008-02-25 12:10:00,14.1,14.13,14.05,14.08,2800.0,13.9426,13.9723,13.8932,13.9228,2800.0
2008-02-25 12:20:00,14.05,14.09,14.05,14.08,400.0,13.8932,13.9327,13.8932,13.9228,400.0
2008-02-25 12:30:00,14.07,14.11,14.07,14.1,3000.0,13.9129,13.9525,13.9129,13.9426,3000.0
2008-02-25 12:40:00,14.1,14.16,14.1,14.16,500.0,13.9426,14.0019,13.9426,14.0019,500.0
2008-02-25 12:50:00,14.11,14.11,14.05,14.05,1300.0,13.9525,13.9525,13.8932,13.8932,1300.0
2008-02-25 13:00:00,14.02,14.02,14.02,14.02,100.0,13.8635,13.8635,13.8635,13.8635,100.0
2008-02-25 13:10:00,14.04,14.04,14.0,14.03,3900.0,13.8833,13.8833,13.8437,13.8734,3900.0
2008-02-25 13:20:00,14.02,14.02,14.0,14.0,21500.0,13.8635,13.8635,13.8437,13.8437,21500.0
2008-02-25 13:30:00,14.03,14.06,14.01,14.04,8800.0,13.8734,13.903,13.8536,13.8833,8800.0
2008-02-25 13:40:00,14.05,14.05,14.05,14.05,2000.0,13.8932,13.8932,13.8932,13.8932,2000.0
2008-02-25 13:50:00,14.09,14.15,14.09,14.09,11600.0,13.9327,13.992,13.9327,13.9327,11600.0
2008-02-25 14:00:00,14.09,14.1,14.08,14.1,1800.0,13.9327,13.9426,13.9228,13.9426,1800.0
2008-02-25 14:10:00,14.1,14.11,14.08,14.11,2000.0,13.9426,13.9525,13.9228,13.9525,2000.0
2008-02-25 14:20:00,14.12,14.19,14.08,14.19,18600.0,13.9624,14.0316,13.9228,14.0316,18600.0
2008-02-25 14:30:00,14.19,14.3,14.1,14.15,26700.0,14.0316,14.1404,13.9426,13.992,26700.0
2008-02-25 14:40:00,14.15,14.19,14.02,14.12,13600.0,13.992,14.0316,13.8635,13.9624,13600.0
2008-02-25 14:50:00,14.14,14.2,14.14,14.15,8300.0,13.9822,14.0415,13.9822,13.992,8300.0
2008-02-25 15:00:00,14.15,14.18,14.11,14.15,8100.0,13.992,14.0217,13.9525,13.992,8100.0
2008-02-25 15:10:00,14.15,14.19,14.14,14.14,2000.0,13.992,14.0316,13.9822,13.9822,2000.0
2008-02-25 15:20:00,14.14,14.15,14.14,14.15,1900.0,13.9822,13.992,13.9822,13.992,1900.0
2008-02-25 15:30:00,14.15,14.16,14.09,14.15,11900.0,13.992,14.0019,13.9327,13.992,11900.0
2008-02-25 15:40:00,14.14,14.16,14.11,14.13,7200.0,13.9822,14.0019,13.9525,13.9723,7200.0
2008-02-25 15:50:00,14.14,14.15,14.14,14.15,1800.0,13.9822,13.992,13.9822,13.992,1800.0
2008-02-26 09:30:00,14.08,14.43,14.08,14.43,400.0,13.9228,14.2689,13.9228,14.2689,400.0
2008-02-26 09:40:00,14.46,14.68,14.45,14.45,3600.0,14.2986,14.5161,14.2887,14.2887,3600.0
2008-02-26 09:50:00,14.39,14.39,14.16,14.16,700.0,14.2294,14.2294,14.0019,14.0019,700.0
2008-02-26 10:00:00,14.2,14.46,14.2,14.46,1500.0,14.0415,14.2986,14.0415,14.2986,1500.0
2008-02-26 10:10:00,14.57,14.7,14.53,14.53,2200.0,14.4074,14.5359,14.3678,14.3678,2200.0
2008-02-26 10:20:00,14.47,14.47,14.35,14.35,900.0,14.3085,14.3085,14.1898,14.1898,900.0
2008-02-26 10:30:00,14.33,14.59,14.33,14.59,3200.0,14.17,14.4271,14.17,14.4271,3200.0
2008-02-26 10:40:00,14.53,14.58,14.53,14.58,500.0,14.3678,14.4172,14.3678,14.4172,500.0
2008-02-26 10:50:00,14.57,14.65,14.46,14.65,2500.0,14.4074,14.4865,14.2986,14.4865,2500.0
2008-02-26 11:00:00,14.62,14.62,14.5,14.55,1400.0,14.4568,14.4568,14.3381,14.3876,1400.0
2008-02-26 11:10:00,14.55,14.55,14.51,14.51,400.0,14.3876,14.3876,14.348,14.348,400.0
2008-02-26 11:20:00,14.55,14.55,14.53,14.53,300.0,14.3876,14.3876,14.3678,14.3678,300.0
2008-02-26 11:30:00,14.54,14.55,14.53,14.55,2300.0,14.3777,14.3876,14.3678,14.3876,2300.0
2008-02-26 11:40:00,14.52,14.72,14.52,14.72,5400.0,14.3579,14.5557,14.3579,14.5557,5400.0
2008-02-26 11:50:00,14.69,14.71,14.62,14.68,4000.0,14.526,14.5458,14.4568,14.5161,4000.0
2008-02-26 12:00:00,14.69,14.69,14.69,14.69,300.0,14.526,14.526,14.526,14.526,300.0
2008-02-26 12:10:00,14.63,14.63,14.55,14.55,800.0,14.4667,14.4667,14.3876,14.3876,800.0
2008-02-26 12:20:00,14.59,14.71,14.59,14.66,2300.0,14.4271,14.5458,14.4271,14.4963,2300.0
2008-02-26 12:30:00,14.66,14.69,14.66,14.69,300.0,14.4963,14.526,14.4963,14.526,300.0
2008-02-26 12:40:00,14.71,14.74,14.71,14.74,500.0,14.5458,14.5755,14.5458,14.5755,500.0
2008-02-26 12:50:00,14.74,14.74,14.74,14.74,300.0,14.5755,14.5755,14.5755,14.5755,300.0
2008-02-26 13:00:00,14.75,14.9,14.75,14.9,8800.0,14.5853,14.7337,14.5853,14.7337,8800.0
2008-02-26 13:10:00,14.9,14.95,14.9,14.95,1500.0,14.7337,14.7831,14.7337,14.7831,1500.0
2008-02-26 13:20:00,14.95,15.0,14.95,15.0,1500.0,14.7831,14.8326,14.7831,14.8326,1500.0
2008-02-26 13:30:00,15.0,15.0,14.99,15.0,2500.0,14.8326,14.8326,14.8227,14.8326,2500.0
2008-02-26 13:40:00,15.0,15.0,14.99,15.0,7400.0,14.8326,14.8326,14.8227,14.8326,7400.0
2008-02-26 13:50:00,15.0,15.19,15.0,15.19,7300.0,14.8326,15.0204,14.8326,15.0204,7300.0
2008-02-26 14:00:00,15.2,15.21,15.01,15.01,4000.0,15.0303,15.0402,14.8424,14.8424,4000.0
2008-02-26 14:10:00,15.01,15.03,14.94,14.95,1300.0,14.8424,14.8622,14.7732,14.7831,1300.0
2008-02-26 14:20:00,14.98,15.1,14.98,15.1,1600.0,14.8128,14.9314,14.8128,14.9314,1600.0
2008-02-26 14:30:00,15.1,15.16,15.1,15.16,1400.0,14.9314,14.9908,14.9314,14.9908,1400.0
2008-02-26 14:40:00,15.14,15.15,15.07,15.14,4100.0,14.971,14.9809,14.9018,14.971,4100.0
2008-02-26 14:50:00,15.16,15.27,15.12,15.27,3400.0,14.9908,15.0995,14.9512,15.0995,3400.0
2008-02-26 15:00:00,15.28,15.39,15.28,15.39,2200.0,15.1094,15.2182,15.1094,15.2182,2200.0
2008-02-26 15:10:00,15.39,15.48,15.3,15.31,5000.0,15.2182,15.3072,15.1292,15.1391,5000.0
2008-02-26 15:20:00,15.29,15.31,15.15,15.19,4700.0,15.1193,15.1391,14.9809,15.0204,4700.0
2008-02-26 15:30:00,15.2,15.36,15.19,15.36,5900.0,15.0303,15.1885,15.0204,15.1885,5900.0
2008-02-26 15:40:00,15.36,15.43,15.2,15.24,12600.0,15.1885,15.2578,15.0303,15.0699,12600.0
2008-02-26 15:50:00,15.25,15.25,15.18,15.19,27800.0,15.0798,15.0798,15.0105,15.0204,27800.0
2008-02-27 09:30:00,14.96,14.96,14.68,14.81,900.0,14.793,14.793,14.5161,14.6447,900.0
2008-02-27 09:40:00,14.92,14.92,14.78,14.78,600.0,14.7534,14.7534,14.615,14.615,600.0
2008-02-27 09:50:00,14.8,14.81,14.75,14.75,800.0,14.6348,14.6447,14.5853,14.5853,800.0
2008-02-27 10:00:00,14.74,14.91,14.74,14.91,1000.0,14.5755,14.7436,14.5755,14.7436,1000.0
2008-02-27 10:10:00,14.88,14.9,14.75,14.75,2400.0,14.7139,14.7337,14.5853,14.5853,2400.0
2008-02-27 10:20:00,14.78,14.78,14.64,14.69,1600.0,14.615,14.615,14.4766,14.526,1600.0
2008-02-27 10:30:00,14.72,14.8,14.72,14.8,2200.0,14.5557,14.6348,14.5557,14.6348,2200.0
2008-02-27 10:40:00,14.8,14.9,14.67,14.85,4500.0,14.6348,14.7337,14.5062,14.6842,4500.0
2008-02-27 10:50:00,14.85,14.85,14.84,14.84,500.0,14.6842,14.6842,14.6743,14.6743,500.0
2008-02-27 11:00:00,14.84,14.84,14.84,14.84,500.0,14.6743,14.6743,14.6743,14.6743,500.0
2008-02-27 11:10:00,14.81,14.83,14.78,14.83,3300.0,14.6447,14.6644,14.615,14.6644,3300.0
2008-02-27 11:20:00,14.83,14.83,14.8,14.8,3200.0,14.6644,14.6644,14.6348,14.6348,3200.0
2008-02-27 11:30:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 11:40:00,14.8,14.8,14.8,14.8,0.0,14.6348,14.6348,14.6348,14.6348,0.0
2008-02-27 11:50:00,14.85,14.85,14.85,14.85,200.0,14.6842,14.6842,14.6842,14.6842,200.0
2008-02-27 12:00:00,14.82,14.83,14.8,14.83,2100.0,14.6546,14.6644,14.6348,14.6644,2100.0
2008-02-27 12:10:00,14.8,14.83,14.8,14.8,600.0,14.6348,14.6644,14.6348,14.6348,600.0
2008-02-27 12:20:00,14.82,14.89,14.81,14.89,2400.0,14.6546,14.7238,14.6447,14.7238,2400.0
2008-02-27 12:30:00,14.89,14.89,14.89,14.89,200.0,14.7238,14.7238,14.7238,14.7238,200.0
2008-02-27 12:40:00,14.89,14.93,14.89,14.91,1000.0,14.7238,14.7633,14.7238,14.7436,1000.0
2008-02-27 12:50:00,14.94,14.94,14.9,14.9,400.0,14.7732,14.7732,14.7337,14.7337,400.0
2008-02-27 13:00:00,14.85,14.85,14.8,14.8,1300.0,14.6842,14.6842,14.6348,14.6348,1300.0
2008-02-27 13:10:00,14.8,14.85,14.8,14.85,2400.0,14.6348,14.6842,14.6348,14.6842,2400.0
2008-02-27 13:20:00,14.81,14.81,14.8,14.8,1900.0,14.6447,14.6447,14.6348,14.6348,1900.0
2008-02-27 13:30:00,14.8,14.81,14.8,14.8,9400.0,14.6348,14.6447,14.6348,14.6348,9400.0
2008-02-27 13:40:00,14.8,14.8,14.66,14.68,3500.0,14.6348,14.6348,14.4963,14.5161,3500.0
2008-02-27 13:50:00,14.71,14.76,14.71,14.76,1500.0,14.5458,14.5952,14.5458,14.5952,1500.0
2008-02-27 14:00:00,14.76,14.77,14.67,14.68,3300.0,14.5952,14.6051,14.5062,14.5161,3300.0
2008-02-27 14:10:00,14.68,14.79,14.68,14.79,2100.0,14.5161,14.6249,14.5161,14.6249,2100.0
2008-02-27 14:20:00,14.75,14.75,14.7,14.74,6300.0,14.5853,14.5853,14.5359,14.5755,6300.0
2008-02-27 14:30:00,14.73,14.73,14.73,14.73,100.0,14.5656,14.5656,14.5656,14.5656,100.0
2008-02-27 14:40:00,14.73,14.74,14.73,14.74,800.0,14.5656,14.5755,14.5656,14.5755,800.0
2008-02-27 14:50:00,14.74,14.75,14.74,14.75,200.0,14.5755,14.5853,14.5755,14.5853,200.0
2008-02-27 15:00:00,14.78,14.9,14.78,14.87,9100.0,14.615,14.7337,14.615,14.704,9100.0
2008-02-27 15:10:00,14.86,14.9,14.85,14.86,19900.0,14.6941,14.7337,14.6842,14.6941,19900.0
2008-02-27 15:20:00,14.85,14.86,14.83,14.85,4200.0,14.6842,14.6941,14.6644,14.6842,4200.0
2008-02-27 15:30:00,14.84,14.85,14.84,14.85,200.0,14.6743,14.6842,14.6743,14.6842,200.0
2008-02-27 15:40:00,14.81,14.86,14.8,14.86,1600.0,14.6447,14.6941,14.6348,14.6941,1600.0
2008-02-27 15:50:00,14.85,14.85,14.76,14.79,6400.0,14.6842,14.6842,14.5952,14.6249,6400.0
2008-02-28 09:30:00,15.04,15.04,14.88,15.0,6200.0,14.8721,14.8721,14.7139,14.8326,6200.0
2008-02-28 09:40:00,14.9,15.0,14.72,14.76,2400.0,14.7337,14.8326,14.5557,14.5952,2400.0
2008-02-28 09:50:00,14.74,15.05,14.74,15.02,4500.0,14.5755,14.882,14.5755,14.8523,4500.0
2008-02-28 10:00:00,15.03,15.03,14.97,15.0,4000.0,14.8622,14.8622,14.8029,14.8326,4000.0
2008-02-28 10:10:00,15.03,15.03,14.89,14.89,10600.0,14.8622,14.8622,14.7238,14.7238,10600.0
2008-02-28 10:20:00,14.9,15.05,14.9,15.05,1000.0,14.7337,14.882,14.7337,14.882,1000.0
2008-02-28 10:30:00,15.04,15.04,15.0,15.0,500.0,14.8721,14.8721,14.8326,14.8326,500.0
2008-02-28 10:40:00,15.02,15.02,14.93,14.93,600.0,14.8523,14.8523,14.7633,14.7633,600.0
2008-02-28 10:50:00,14.93,14.93,14.93,14.93,0.0,14.7633,14.7633,14.7633,14.7633,0.0
2008-02-28 11:00:00,14.87,14.88,14.84,14.86,1900.0,14.704,14.7139,14.6743,14.6941,1900.0
2008-02-28 11:10:00,14.83,14.83,14.83,14.83,100.0,14.6644,14.6644,14.6644,14.6644,100.0
2008-02-28 11:20:00,14.81,14.84,14.8,14.84,1800.0,14.6447,14.6743,14.6348,14.6743,1800.0
2008-02-28 11:30:00,14.81,14.82,14.64,14.64,28600.0,14.6447,14.6546,14.4766,14.4766,28600.0
2008-02-28 11:40:00,14.62,14.65,14.59,14.61,2800.0,14.4568,14.4865,14.4271,14.4469,2800.0
2008-02-28 11:50:00,14.62,14.62,14.58,14.61,1500.0,14.4568,14.4568,14.4172,14.4469,1500.0
2008-02-28 12:00:00,14.61,14.76,14.61,14.7,1600.0,14.4469,14.5952,14.4469,14.5359,1600.0
2008-02-28 12:10:00,14.7,14.71,14.7,14.71,900.0,14.5359,14.5458,14.5359,14.5458,900.0
2008-02-28 12:20:00,14.71,14.71,14.71,14.71,0.0,14.5458,14.5458,14.5458,14.5458,0.0
2008-02-28 12:30:00,14.7,14.7,14.64,14.66,1100.0,14.5359,14.5359,14.4766,14.4963,1100.0
2008-02-28 12:40:00,14.66,14.68,14.66,14.67,400.0,14.4963,14.5161,14.4963,14.5062,400.0
2008-02-28 12:50:00,14.69,14.8,14.66,14.69,5300.0,14.526,14.6348,14.4963,14.526,5300.0
2008-02-28 13:00:00,14.69,14.69,14.69,14.69,0.0,14.526,14.526,14.526,14.526,0.0
2008-02-28 13:10:00,14.69,14.7,14.69,14.7,500.0,14.526,14.5359,14.526,14.5359,500.0
2008-02-28 13:20:00,14.76,14.77,14.76,14.77,300.0,14.5952,14.6051,14.5952,14.6051,300.0
2008-02-28 13:30:00,14.74,14.74,14.74,14.74,300.0,14.5755,14.5755,14.5755,14.5755,300.0
2008-02-28 13:40:00,14.74,14.74,14.74,14.74,0.0,14.5755,14.5755,14.5755,14.5755,0.0
2008-02-28 13:50:00,14.75,14.84,14.74,14.84,10200.0,14.5853,14.6743,14.5755,14.6743,10200.0
2008-02-28 14:00:00,14.81,14.95,14.81,14.9,27400.0,14.6447,14.7831,14.6447,14.7337,27400.0
2008-02-28 14:10:00,14.91,15.0,14.9,15.0,10100.0,14.7436,14.8326,14.7337,14.8326,10100.0
2008-02-28 14:20:00,14.99,15.0,14.99,15.0,6200.0,14.8227,14.8326,14.8227,14.8326,6200.0
2008-02-28 14:30:00,14.99,14.99,14.96,14.96,1000.0,14.8227,14.8227,14.793,14.793,1000.0
2008-02-28 14:40:00,14.91,14.96,14.91,14.96,11500.0,14.7436,14.793,14.7436,14.793,11500.0
2008-02-28 14:50:00,14.95,14.95,14.95,14.95,10900.0,14.7831,14.7831,14.7831,14.7831,10900.0
2008-02-28 15:00:00,14.95,14.97,14.95,14.96,1100.0,14.7831,14.8029,14.7831,14.793,1100.0
2008-02-28 15:10:00,14.95,14.95,14.91,14.91,3000.0,14.7831,14.7831,14.7436,14.7436,3000.0
2008-02-28 15:20:00,14.94,14.96,14.94,14.96,600.0,14.7732,14.793,14.7732,14.793,600.0
2008-02-28 15:30:00,14.95,14.95,14.86,14.9,20700.0,14.7831,14.7831,14.6941,14.7337,20700.0
2008-02-28 15:40:00,14.89,14.89,14.68,14.77,3400.0,14.7238,14.7238,14.5161,14.6051,3400.0
2008-02-28 15:50:00,14.78,14.78,14.61,14.63,6600.0,14.615,14.615,14.4469,14.4667,6600.0
2008-02-29 09:30:00,14.5,14.68,14.5,14.68,500.0,14.3381,14.5161,14.3381,14.5161,500.0
2008-02-29 09:40:00,14.68,14.68,14.55,14.55,400.0,14.5161,14.5161,14.3876,14.3876,400.0
2008-02-29 09:50:00,14.55,14.62,14.55,14.62,300.0,14.3876,14.4568,14.3876,14.4568,300.0
2008-02-29 10:00:00,14.62,14.62,14.3,14.3,2300.0,14.4568,14.4568,14.1404,14.1404,2300.0
2008-02-29 10:10:00,14.32,14.32,14.2,14.3,2100.0,14.1601,14.1601,14.0415,14.1404,2100.0
2008-02-29 10:20:00,14.31,14.34,14.25,14.29,1700.0,14.1503,14.1799,14.0909,14.1305,1700.0
2008-02-29 10:30:00,14.28,14.34,14.24,14.31,1500.0,14.1206,14.1799,14.081,14.1503,1500.0
2008-02-29 10:40:00,14.31,14.33,14.26,14.29,2200.0,14.1503,14.17,14.1008,14.1305,2200.0
2008-02-29 10:50:00,14.29,14.29,14.29,14.29,100.0,14.1305,14.1305,14.1305,14.1305,100.0
2008-02-29 11:00:00,14.31,14.34,14.29,14.3,700.0,14.1503,14.1799,14.1305,14.1404,700.0
2008-02-29 11:10:00,14.29,14.34,14.24,14.34,4000.0,14.1305,14.1799,14.081,14.1799,4000.0
2008-02-29 11:20:00,14.29,14.29,14.24,14.24,600.0,14.1305,14.1305,14.081,14.081,600.0
2008-02-29 11:30:00,14.24,14.37,14.24,14.37,700.0,14.081,14.2096,14.081,14.2096,700.0
2008-02-29 11:40:00,14.38,14.38,14.33,14.33,1000.0,14.2195,14.2195,14.17,14.17,1000.0
2008-02-29 11:50:00,14.37,14.38,14.26,14.3,2700.0,14.2096,14.2195,14.1008,14.1404,2700.0
2008-02-29 12:00:00,14.31,14.32,14.31,14.32,200.0,14.1503,14.1601,14.1503,14.1601,200.0
2008-02-29 12:10:00,14.32,14.36,14.28,14.36,1100.0,14.1601,14.1997,14.1206,14.1997,1100.0
2008-02-29 12:20:00,14.38,14.57,14.38,14.57,3400.0,14.2195,14.4074,14.2195,14.4074,3400.0
2008-02-29 12:30:00,14.55,14.59,14.28,14.51,4400.0,14.3876,14.4271,14.1206,14.348,4400.0
2008-02-29 12:40:00,14.47,14.59,14.47,14.59,6500.0,14.3085,14.4271,14.3085,14.4271,6500.0
2008-02-29 12:50:00,14.55,14.55,14.45,14.5,1800.0,14.3876,14.3876,14.2887,14.3381,1800.0
2008-02-29 13:00:00,14.46,14.5,14.12,14.23,17300.0,14.2986,14.3381,13.9624,14.0711,17300.0
2008-02-29 13:10:00,14.25,14.36,14.2,14.2,1400.0,14.0909,14.1997,14.0415,14.0415,1400.0
2008-02-29 13:20:00,14.21,14.21,14.1,14.17,2600.0,14.0514,14.0514,13.9426,14.0118,2600.0
2008-02-29 13:30:00,14.17,14.23,14.14,14.18,3300.0,14.0118,14.0711,13.9822,14.0217,3300.0
2008-02-29 13:40:00,14.22,14.25,14.15,14.17,1100.0,14.0613,14.0909,13.992,14.0118,1100.0
2008-02-29 13:50:00,14.15,14.21,14.1,14.13,2400.0,13.992,14.0514,13.9426,13.9723,2400.0
2008-02-29 14:00:00,14.18,14.21,14.09,14.16,3000.0,14.0217,14.0514,13.9327,14.0019,3000.0
2008-02-29 14:10:00,14.1,14.14,14.1,14.13,2000.0,13.9426,13.9822,13.9426,13.9723,2000.0
2008-02-29 14:20:00,14.1,14.17,14.07,14.1,3200.0,13.9426,14.0118,13.9129,13.9426,3200.0
2008-02-29 14:30:00,14.07,14.09,13.97,14.01,3800.0,13.9129,13.9327,13.8141,13.8536,3800.0
2008-02-29 14:40:00,14.02,14.13,14.02,14.13,4000.0,13.8635,13.9723,13.8635,13.9723,4000.0
2008-02-29 14:50:00,14.14,14.15,14.01,14.09,3700.0,13.9822,13.992,13.8536,13.9327,3700.0
2008-02-29 15:00:00,14.06,14.16,14.06,14.16,2600.0,13.903,14.0019,13.903,14.0019,2600.0
2008-02-29 15:10:00,14.18,14.18,14.04,14.13,6900.0,14.0217,14.0217,13.8833,13.9723,6900.0
2008-02-29 15:20:00,14.14,14.17,14.07,14.1,1900.0,13.9822,14.0118,13.9129,13.9426,1900.0
2008-02-29 15:30:00,14.1,14.11,13.95,13.95,18500.0,13.9426,13.9525,13.7943,13.7943,18500.0
2008-02-29 15:40:00,13.94,13.95,13.79,13.91,8100.0,13.7844,13.7943,13.6361,13.7547,8100.0
2008-02-29 15:50:00,13.9,14.04,13.84,14.04,5800.0,13.7448,13.8833,13.6855,13.8833,5800.0
2008-03-03 09:30:00,14.25,14.49,14.25,14.3,2100.0,14.0909,14.3282,14.0909,14.1404,2100.0
2008-03-03 09:40:00,14.31,14.37,14.3,14.35,10700.0,14.1503,14.2096,14.1404,14.1898,10700.0
2008-03-03 09:50:00,14.36,14.37,14.26,14.3,3100.0,14.1997,14.2096,14.1008,14.1404,3100.0
2008-03-03 10:00:00,14.35,14.56,14.35,14.5,16100.0,14.1898,14.3975,14.1898,14.3381,16100.0
2008-03-03 10:10:00,14.5,14.64,14.48,14.64,2500.0,14.3381,14.4766,14.3184,14.4766,2500.0
2008-03-03 10:20:00,14.64,14.7,14.5,14.5,3900.0,14.4766,14.5359,14.3381,14.3381,3900.0
2008-03-03 10:30:00,14.5,14.53,14.44,14.44,5500.0,14.3381,14.3678,14.2788,14.2788,5500.0
2008-03-03 10:40:00,14.45,14.47,14.43,14.45,700.0,14.2887,14.3085,14.2689,14.2887,700.0
2008-03-03 10:50:00,14.45,14.49,14.45,14.48,1600.0,14.2887,14.3282,14.2887,14.3184,1600.0
2008-03-03 11:00:00,14.48,14.6,14.48,14.6,6000.0,14.3184,14.437,14.3184,14.437,6000.0
2008-03-03 11:10:00,14.6,14.64,14.6,14.63,400.0,14.437,14.4766,14.437,14.4667,400.0
2008-03-03 11:20:00,14.63,14.64,14.62,14.64,600.0,14.4667,14.4766,14.4568,14.4766,600.0
2008-03-03 11:30:00,14.65,14.65,14.62,14.62,3000.0,14.4865,14.4865,14.4568,14.4568,3000.0
2008-03-03 11:40:00,14.62,14.62,14.48,14.5,3100.0,14.4568,14.4568,14.3184,14.3381,3100.0
2008-03-03 11:50:00,14.5,14.5,14.5,14.5,0.0,14.3381,14.3381,14.3381,14.3381,0.0
2008-03-03 12:00:00,14.52,14.53,14.52,14.53,1800.0,14.3579,14.3678,14.3579,14.3678,1800.0
2008-03-03 12:10:00,14.53,14.53,14.53,14.53,0.0,14.3678,14.3678,14.3678,14.3678,0.0
2008-03-03 12:20:00,14.52,14.52,14.51,14.51,400.0,14.3579,14.3579,14.348,14.348,400.0
2008-03-03 12:30:00,14.53,14.78,14.53,14.78,6000.0,14.3678,14.615,14.3678,14.615,6000.0
2008-03-03 12:40:00,14.74,14.74,14.73,14.73,200.0,14.5755,14.5755,14.5656,14.5656,200.0
2008-03-03 12:50:00,14.75,14.75,14.74,14.74,400.0,14.5853,14.5853,14.5755,14.5755,400.0
2008-03-03 13:00:00,14.75,14.76,14.74,14.76,5600.0,14.5853,14.5952,14.5755,14.5952,5600.0
2008-03-03 13:10:00,14.78,14.79,14.78,14.78,700.0,14.615,14.6249,14.615,14.615,700.0
2008-03-03 13:20:00,14.77,14.77,14.77,14.77,500.0,14.6051,14.6051,14.6051,14.6051,500.0
2008-03-03 13:30:00,14.76,14.76,14.63,14.63,1400.0,14.5952,14.5952,14.4667,14.4667,1400.0
2008-03-03 13:40:00,14.62,14.62,14.61,14.61,600.0,14.4568,14.4568,14.4469,14.4469,600.0
2008-03-03 13:50:00,14.61,14.61,14.51,14.51,28500.0,14.4469,14.4469,14.348,14.348,28500.0
2008-03-03 14:00:00,14.5,14.5,14.46,14.5,14100.0,14.3381,14.3381,14.2986,14.3381,14100.0
2008-03-03 14:10:00,14.5,14.53,14.49,14.5,11000.0,14.3381,14.3678,14.3282,14.3381,11000.0
2008-03-03 14:20:00,14.49,14.56,14.49,14.56,2300.0,14.3282,14.3975,14.3282,14.3975,2300.0
2008-03-03 14:30:00,14.55,14.62,14.54,14.54,2300.0,14.3876,14.4568,14.3777,14.3777,2300.0
2008-03-03 14:40:00,14.52,14.52,14.46,14.46,10400.0,14.3579,14.3579,14.2986,14.2986,10400.0
2008-03-03 14:50:00,14.47,14.49,14.46,14.48,1100.0,14.3085,14.3282,14.2986,14.3184,1100.0
2008-03-03 15:00:00,14.46,14.5,14.46,14.5,5300.0,14.2986,14.3381,14.2986,14.3381,5300.0
2008-03-03 15:10:00,14.5,15.1,14.48,14.95,16500.0,14.3381,14.9314,14.3184,14.7831,16500.0
2008-03-03 15:20:00,14.97,15.0,14.91,15.0,16300.0,14.8029,14.8326,14.7436,14.8326,16300.0
2008-03-03 15:30:00,14.99,15.0,14.97,14.98,26700.0,14.8227,14.8326,14.8029,14.8128,26700.0
2008-03-03 15:40:00,15.0,15.0,14.73,14.79,27900.0,14.8326,14.8326,14.5656,14.6249,27900.0
2008-03-03 15:50:00,14.8,14.82,14.48,14.74,16900.0,14.6348,14.6546,14.3184,14.5755,16900.0
2008-03-04 09:30:00,14.57,14.94,14.57,14.89,400.0,14.4074,14.7732,14.4074,14.7238,400.0
2008-03-04 09:40:00,14.78,14.78,14.73,14.74,2400.0,14.615,14.615,14.5656,14.5755,2400.0
2008-03-04 09:50:00,14.68,14.68,14.61,14.66,1800.0,14.5161,14.5161,14.4469,14.4963,1800.0
2008-03-04 10:00:00,14.6,14.61,14.6,14.61,2900.0,14.437,14.4469,14.437,14.4469,2900.0
2008-03-04 10:10:00,14.56,14.65,14.56,14.59,2700.0,14.3975,14.4865,14.3975,14.4271,2700.0
2008-03-04 10:20:00,14.6,14.6,14.4,14.41,2900.0,14.437,14.437,14.2392,14.2491,2900.0
2008-03-04 10:30:00,14.39,14.5,14.36,14.39,2600.0,14.2294,14.3381,14.1997,14.2294,2600.0
2008-03-04 10:40:00,14.5,14.5,14.45,14.45,300.0,14.3381,14.3381,14.2887,14.2887,300.0
2008-03-04 10:50:00,14.45,14.45,14.45,14.45,0.0,14.2887,14.2887,14.2887,14.2887,0.0
2008-03-04 11:00:00,14.38,14.38,14.37,14.37,2600.0,14.2195,14.2195,14.2096,14.2096,2600.0
2008-03-04 11:10:00,14.32,14.38,14.31,14.38,900.0,14.1601,14.2195,14.1503,14.2195,900.0
2008-03-04 11:20:00,14.43,14.43,14.43,14.43,500.0,14.2689,14.2689,14.2689,14.2689,500.0
2008-03-04 11:30:00,14.43,14.5,14.38,14.5,1200.0,14.2689,14.3381,14.2195,14.3381,1200.0
2008-03-04 11:40:00,14.45,14.45,14.45,14.45,200.0,14.2887,14.2887,14.2887,14.2887,200.0
2008-03-04 11:50:00,14.43,14.43,14.36,14.41,1400.0,14.2689,14.2689,14.1997,14.2491,1400.0
2008-03-04 12:00:00,14.41,14.41,14.4,14.4,300.0,14.2491,14.2491,14.2392,14.2392,300.0
2008-03-04 12:10:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:20:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:30:00,14.4,14.4,14.4,14.4,0.0,14.2392,14.2392,14.2392,14.2392,0.0
2008-03-04 12:40:00,14.43,14.43,14.41,14.41,300.0,14.2689,14.2689,14.2491,14.2491,300.0
2008-03-04 12:50:00,14.41,14.41,14.41,14.41,800.0,14.2491,14.2491,14.2491,14.2491,800.0
2008-03-04 13:00:00,14.41,14.41,14.38,14.41,500.0,14.2491,14.2491,14.2195,14.2491,500.0
2008-03-04 13:10:00,14.36,14.42,14.31,14.42,3400.0,14.1997,14.259,14.1503,14.259,3400.0
2008-03-04 13:20:00,14.42,14.43,14.42,14.43,300.0,14.259,14.2689,14.259,14.2689,300.0
2008-03-04 13:30:00,14.42,14.42,14.27,14.3,4300.0,14.259,14.259,14.1107,14.1404,4300.0
2008-03-04 13:40:00,14.28,14.28,14.03,14.09,3300.0,14.1206,14.1206,13.8734,13.9327,3300.0
2008-03-04 13:50:00,14.17,14.2,14.15,14.15,500.0,14.0118,14.0415,13.992,13.992,500.0
2008-03-04 14:00:00,14.15,14.19,14.15,14.19,400.0,13.992,14.0316,13.992,14.0316,400.0
2008-03-04 14:10:00,14.19,14.21,14.14,14.21,1700.0,14.0316,14.0514,13.9822,14.0514,1700.0
2008-03-04 14:20:00,14.21,14.26,14.21,14.25,600.0,14.0514,14.1008,14.0514,14.0909,600.0
2008-03-04 14:30:00,14.26,14.26,14.26,14.26,100.0,14.1008,14.1008,14.1008,14.1008,100.0
2008-03-04 14:40:00,14.31,14.33,14.31,14.33,300.0,14.1503,14.17,14.1503,14.17,300.0
2008-03-04 14:50:00,14.31,14.32,14.31,14.32,300.0,14.1503,14.1601,14.1503,14.1601,300.0
2008-03-04 15:00:00,14.36,14.44,14.35,14.4,3400.0,14.1997,14.2788,14.1898,14.2392,3400.0
2008-03-04 15:10:00,14.38,14.48,14.38,14.48,600.0,14.2195,14.3184,14.2195,14.3184,600.0
2008-03-04 15:20:00,14.46,14.46,14.31,14.36,5100.0,14.2986,14.2986,14.1503,14.1997,5100.0
2008-03-04 15:30:00,14.32,14.39,14.31,14.34,1400.0,14.1601,14.2294,14.1503,14.1799,1400.0
2008-03-04 15:40:00,14.3,14.35,14.26,14.35,10400.0,14.1404,14.1898,14.1008,14.1898,10400.0
2008-03-04 15:50:00,14.33,14.33,14.29,14.33,3200.0,14.17,14.17,14.1305,14.17,3200.0
2008-03-05 09:30:00,14.42,14.48,14.42,14.48,300.0,14.259,14.3184,14.259,14.3184,300.0
2008-03-05 09:40:00,14.5,14.5,14.45,14.45,300.0,14.3381,14.3381,14.2887,14.2887,300.0
2008-03-05 09:50:00,14.55,14.56,14.51,14.51,400.0,14.3876,14.3975,14.348,14.348,400.0
2008-03-05 10:00:00,14.58,14.66,14.58,14.66,600.0,14.4172,14.4963,14.4172,14.4963,600.0
2008-03-05 10:10:00,14.7,14.7,14.56,14.57,1800.0,14.5359,14.5359,14.3975,14.4074,1800.0
2008-03-05 10:20:00,14.55,14.55,14.51,14.54,1300.0,14.3876,14.3876,14.348,14.3777,1300.0
2008-03-05 10:30:00,14.5,14.5,14.45,14.5,2200.0,14.3381,14.3381,14.2887,14.3381,2200.0
2008-03-05 10:40:00,14.5,14.62,14.5,14.57,3800.0,14.3381,14.4568,14.3381,14.4074,3800.0
2008-03-05 10:50:00,14.58,14.59,14.55,14.55,2600.0,14.4172,14.4271,14.3876,14.3876,2600.0
2008-03-05 11:00:00,14.58,14.58,14.53,14.53,300.0,14.4172,14.4172,14.3678,14.3678,300.0
2008-03-05 11:10:00,14.53,14.58,14.52,14.58,1500.0,14.3678,14.4172,14.3579,14.4172,1500.0
2008-03-05 11:20:00,14.52,14.56,14.5,14.56,2500.0,14.3579,14.3975,14.3381,14.3975,2500.0
2008-03-05 11:30:00,14.51,14.58,14.51,14.51,1400.0,14.348,14.4172,14.348,14.348,1400.0
2008-03-05 11:40:00,14.51,14.52,14.51,14.51,1200.0,14.348,14.3579,14.348,14.348,1200.0
2008-03-05 11:50:00,14.56,14.66,14.56,14.66,1000.0,14.3975,14.4963,14.3975,14.4963,1000.0
2008-03-05 12:00:00,14.65,14.79,14.65,14.79,1700.0,14.4865,14.6249,14.4865,14.6249,1700.0
2008-03-05 12:10:00,14.77,14.77,14.69,14.7,900.0,14.6051,14.6051,14.526,14.5359,900.0
2008-03-05 12:20:00,14.7,14.7,14.65,14.65,800.0,14.5359,14.5359,14.4865,14.4865,800.0
2008-03-05 12:30:00,14.66,14.66,14.66,14.66,200.0,14.4963,14.4963,14.4963,14.4963,200.0
2008-03-05 12:40:00,14.65,14.65,14.62,14.62,1000.0,14.4865,14.4865,14.4568,14.4568,1000.0
2008-03-05 12:50:00,14.56,14.64,14.55,14.62,500.0,14.3975,14.4766,14.3876,14.4568,500.0
2008-03-05 13:00:00,14.66,14.66,14.61,14.61,800.0,14.4963,14.4963,14.4469,14.4469,800.0
2008-03-05 13:10:00,14.66,14.66,14.59,14.59,1400.0,14.4963,14.4963,14.4271,14.4271,1400.0
2008-03-05 13:20:00,14.59,14.69,14.5,14.65,3500.0,14.4271,14.526,14.3381,14.4865,3500.0
2008-03-05 13:30:00,14.58,14.63,14.34,14.34,2500.0,14.4172,14.4667,14.1799,14.1799,2500.0
2008-03-05 13:40:00,14.34,14.4,14.34,14.39,2200.0,14.1799,14.2392,14.1799,14.2294,2200.0
2008-03-05 13:50:00,14.4,14.4,14.4,14.4,400.0,14.2392,14.2392,14.2392,14.2392,400.0
2008-03-05 14:00:00,14.39,14.39,14.36,14.36,1000.0,14.2294,14.2294,14.1997,14.1997,1000.0
2008-03-05 14:10:00,14.35,14.35,14.3,14.31,3500.0,14.1898,14.1898,14.1404,14.1503,3500.0
2008-03-05 14:20:00,14.31,14.33,14.31,14.32,2600.0,14.1503,14.17,14.1503,14.1601,2600.0
2008-03-05 14:30:00,14.31,14.31,14.25,14.25,9200.0,14.1503,14.1503,14.0909,14.0909,9200.0
2008-03-05 14:40:00,14.24,14.28,14.21,14.28,3000.0,14.081,14.1206,14.0514,14.1206,3000.0
2008-03-05 14:50:00,14.3,14.31,14.28,14.29,8800.0,14.1404,14.1503,14.1206,14.1305,8800.0
2008-03-05 15:00:00,14.27,14.27,14.08,14.21,5000.0,14.1107,14.1107,13.9228,14.0514,5000.0
2008-03-05 15:10:00,14.21,14.24,14.2,14.2,500.0,14.0514,14.081,14.0415,14.0415,500.0
2008-03-05 15:20:00,14.27,14.29,14.27,14.28,900.0,14.1107,14.1305,14.1107,14.1206,900.0
2008-03-05 15:30:00,14.29,14.29,14.26,14.26,4300.0,14.1305,14.1305,14.1008,14.1008,4300.0
2008-03-05 15:40:00,14.27,14.42,14.27,14.3,26900.0,14.1107,14.259,14.1107,14.1404,26900.0
2008-03-05 15:50:00,14.33,14.5,14.33,14.43,4500.0,14.17,14.3381,14.17,14.2689,4500.0
2008-03-06 09:30:00,14.34,14.39,14.0,14.27,10900.0,14.1799,14.2294,13.8437,14.1107,10900.0
2008-03-06 09:40:00,14.3,14.3,14.25,14.25,1000.0,14.1404,14.1404,14.0909,14.0909,1000.0
2008-03-06 09:50:00,14.25,14.28,14.25,14.25,800.0,14.0909,14.1206,14.0909,14.0909,800.0
2008-03-06 10:00:00,14.25,14.25,14.21,14.23,700.0,14.0909,14.0909,14.0514,14.0711,700.0
2008-03-06 10:10:00,14.21,14.21,14.2,14.2,2900.0,14.0514,14.0514,14.0415,14.0415,2900.0
2008-03-06 10:20:00,14.2,14.2,14.14,14.14,800.0,14.0415,14.0415,13.9822,13.9822,800.0
2008-03-06 10:30:00,14.1,14.19,14.05,14.19,4400.0,13.9426,14.0316,13.8932,14.0316,4400.0
2008-03-06 10:40:00,14.15,14.15,14.13,14.15,600.0,13.992,13.992,13.9723,13.992,600.0
2008-03-06 10:50:00,14.15,14.15,14.15,14.15,4500.0,13.992,13.992,13.992,13.992,4500.0
2008-03-06 11:00:00,14.15,14.15,14.15,14.15,600.0,13.992,13.992,13.992,13.992,600.0
2008-03-06 11:10:00,14.12,14.15,14.12,14.15,200.0,13.9624,13.992,13.9624,13.992,200.0
2008-03-06 11:20:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-06 11:30:00,14.12,14.12,14.1,14.1,300.0,13.9624,13.9624,13.9426,13.9426,300.0
2008-03-06 11:40:00,14.08,14.08,14.08,14.08,100.0,13.9228,13.9228,13.9228,13.9228,100.0
2008-03-06 11:50:00,14.12,14.12,14.08,14.12,300.0,13.9624,13.9624,13.9228,13.9624,300.0
2008-03-06 12:00:00,14.14,14.15,14.14,14.15,500.0,13.9822,13.992,13.9822,13.992,500.0
2008-03-06 12:10:00,14.11,14.11,14.08,14.08,1900.0,13.9525,13.9525,13.9228,13.9228,1900.0
2008-03-06 12:20:00,14.08,14.2,14.05,14.2,3200.0,13.9228,14.0415,13.8932,14.0415,3200.0
2008-03-06 12:30:00,14.17,14.22,14.15,14.22,900.0,14.0118,14.0613,13.992,14.0613,900.0
2008-03-06 12:40:00,14.25,14.31,14.25,14.31,400.0,14.0909,14.1503,14.0909,14.1503,400.0
2008-03-06 12:50:00,14.25,14.29,14.19,14.19,1600.0,14.0909,14.1305,14.0316,14.0316,1600.0
2008-03-06 13:00:00,14.2,14.2,14.2,14.2,500.0,14.0415,14.0415,14.0415,14.0415,500.0
2008-03-06 13:10:00,14.2,14.2,14.11,14.11,600.0,14.0415,14.0415,13.9525,13.9525,600.0
2008-03-06 13:20:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-03-06 13:30:00,14.11,14.14,14.08,14.14,1300.0,13.9525,13.9822,13.9228,13.9822,1300.0
2008-03-06 13:40:00,14.14,14.2,14.12,14.2,1700.0,13.9822,14.0415,13.9624,14.0415,1700.0
2008-03-06 13:50:00,14.22,14.26,14.22,14.26,600.0,14.0613,14.1008,14.0613,14.1008,600.0
2008-03-06 14:00:00,14.27,14.27,14.27,14.27,500.0,14.1107,14.1107,14.1107,14.1107,500.0
2008-03-06 14:10:00,14.25,14.25,14.13,14.13,1800.0,14.0909,14.0909,13.9723,13.9723,1800.0
2008-03-06 14:20:00,14.09,14.09,14.05,14.05,900.0,13.9327,13.9327,13.8932,13.8932,900.0
2008-03-06 14:30:00,14.09,14.12,14.07,14.12,900.0,13.9327,13.9624,13.9129,13.9624,900.0
2008-03-06 14:40:00,14.1,14.15,14.05,14.15,28200.0,13.9426,13.992,13.8932,13.992,28200.0
2008-03-06 14:50:00,14.17,14.25,14.17,14.25,12700.0,14.0118,14.0909,14.0118,14.0909,12700.0
2008-03-06 15:00:00,14.23,14.3,14.23,14.28,2000.0,14.0711,14.1404,14.0711,14.1206,2000.0
2008-03-06 15:10:00,14.31,14.36,14.3,14.3,3400.0,14.1503,14.1997,14.1404,14.1404,3400.0
2008-03-06 15:20:00,14.3,14.38,14.29,14.38,4400.0,14.1404,14.2195,14.1305,14.2195,4400.0
2008-03-06 15:30:00,14.34,14.34,14.26,14.26,1400.0,14.1799,14.1799,14.1008,14.1008,1400.0
2008-03-06 15:40:00,14.22,14.34,14.22,14.34,6800.0,14.0613,14.1799,14.0613,14.1799,6800.0
2008-03-06 15:50:00,14.33,14.45,14.24,14.24,6700.0,14.17,14.2887,14.081,14.081,6700.0
2008-03-07 09:30:00,14.09,14.09,14.01,14.05,1700.0,13.9327,13.9327,13.8536,13.8932,1700.0
2008-03-07 09:40:00,14.09,14.15,14.09,14.15,1900.0,13.9327,13.992,13.9327,13.992,1900.0
2008-03-07 09:50:00,14.29,14.29,14.15,14.16,2000.0,14.1305,14.1305,13.992,14.0019,2000.0
2008-03-07 10:00:00,14.19,14.19,14.15,14.15,400.0,14.0316,14.0316,13.992,13.992,400.0
2008-03-07 10:10:00,14.15,14.15,14.14,14.14,4700.0,13.992,13.992,13.9822,13.9822,4700.0
2008-03-07 10:20:00,14.16,14.16,14.15,14.15,1300.0,14.0019,14.0019,13.992,13.992,1300.0
2008-03-07 10:30:00,14.15,14.25,14.15,14.25,2900.0,13.992,14.0909,13.992,14.0909,2900.0
2008-03-07 10:40:00,14.21,14.28,14.21,14.28,1100.0,14.0514,14.1206,14.0514,14.1206,1100.0
2008-03-07 10:50:00,14.25,14.25,14.15,14.18,2100.0,14.0909,14.0909,13.992,14.0217,2100.0
2008-03-07 11:00:00,14.15,14.18,14.15,14.15,1200.0,13.992,14.0217,13.992,13.992,1200.0
2008-03-07 11:10:00,14.15,14.15,14.15,14.15,0.0,13.992,13.992,13.992,13.992,0.0
2008-03-07 11:20:00,14.18,14.18,14.18,14.18,300.0,14.0217,14.0217,14.0217,14.0217,300.0
2008-03-07 11:30:00,14.19,14.19,14.19,14.19,200.0,14.0316,14.0316,14.0316,14.0316,200.0
2008-03-07 11:40:00,14.19,14.2,14.19,14.2,300.0,14.0316,14.0415,14.0316,14.0415,300.0
2008-03-07 11:50:00,14.23,14.26,14.23,14.26,200.0,14.0711,14.1008,14.0711,14.1008,200.0
2008-03-07 12:00:00,14.26,14.31,14.15,14.15,2300.0,14.1008,14.1503,13.992,13.992,2300.0
2008-03-07 12:10:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-07 12:20:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:30:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 12:40:00,14.16,14.2,14.1,14.2,5300.0,14.0019,14.0415,13.9426,14.0415,5300.0
2008-03-07 12:50:00,14.2,14.2,14.2,14.2,200.0,14.0415,14.0415,14.0415,14.0415,200.0
2008-03-07 13:00:00,14.21,14.21,14.16,14.16,1400.0,14.0514,14.0514,14.0019,14.0019,1400.0
2008-03-07 13:10:00,14.16,14.16,14.16,14.16,100.0,14.0019,14.0019,14.0019,14.0019,100.0
2008-03-07 13:20:00,14.16,14.16,14.16,14.16,0.0,14.0019,14.0019,14.0019,14.0019,0.0
2008-03-07 13:30:00,14.15,14.15,14.15,14.15,4600.0,13.992,13.992,13.992,13.992,4600.0
2008-03-07 13:40:00,14.13,14.13,14.0,14.0,4700.0,13.9723,13.9723,13.8437,13.8437,4700.0
2008-03-07 13:50:00,14.0,14.06,14.0,14.05,4400.0,13.8437,13.903,13.8437,13.8932,4400.0
2008-03-07 14:00:00,13.99,13.99,13.89,13.93,2100.0,13.8338,13.8338,13.7349,13.7745,2100.0
2008-03-07 14:10:00,13.95,13.95,13.88,13.88,1300.0,13.7943,13.7943,13.7251,13.7251,1300.0
2008-03-07 14:20:00,13.86,13.86,13.81,13.81,6300.0,13.7053,13.7053,13.6558,13.6558,6300.0
2008-03-07 14:30:00,13.83,13.83,13.62,13.7,6500.0,13.6756,13.6756,13.468,13.5471,6500.0
2008-03-07 14:40:00,13.72,13.83,13.69,13.83,7500.0,13.5668,13.6756,13.5372,13.6756,7500.0
2008-03-07 14:50:00,13.83,13.84,13.73,13.76,2000.0,13.6756,13.6855,13.5767,13.6064,2000.0
2008-03-07 15:00:00,13.77,13.83,13.73,13.75,7100.0,13.6163,13.6756,13.5767,13.5965,7100.0
2008-03-07 15:10:00,13.73,13.82,13.69,13.82,13200.0,13.5767,13.6657,13.5372,13.6657,13200.0
2008-03-07 15:20:00,13.82,13.84,13.73,13.74,3100.0,13.6657,13.6855,13.5767,13.5866,3100.0
2008-03-07 15:30:00,13.74,13.74,13.56,13.56,5500.0,13.5866,13.5866,13.4086,13.4086,5500.0
2008-03-07 15:40:00,13.56,13.56,13.48,13.51,9400.0,13.4086,13.4086,13.3295,13.3592,9400.0
2008-03-07 15:50:00,13.51,13.62,13.42,13.48,8700.0,13.3592,13.468,13.2702,13.3295,8700.0
2008-03-10 09:30:00,13.5,13.66,13.5,13.5,3100.0,13.3493,13.5075,13.3493,13.3493,3100.0
2008-03-10 09:40:00,13.37,13.42,13.05,13.07,10100.0,13.2207,13.2702,12.9043,12.9241,10100.0
2008-03-10 09:50:00,13.06,13.22,13.06,13.15,3500.0,12.9142,13.0724,12.9142,13.0032,3500.0
2008-03-10 10:00:00,13.15,13.15,13.03,13.06,2000.0,13.0032,13.0032,12.8845,12.9142,2000.0
2008-03-10 10:10:00,13.1,13.1,12.99,13.01,1400.0,12.9538,12.9538,12.845,12.8648,1400.0
2008-03-10 10:20:00,13.07,13.11,13.07,13.11,400.0,12.9241,12.9637,12.9241,12.9637,400.0
2008-03-10 10:30:00,13.13,13.14,13.13,13.14,200.0,12.9834,12.9933,12.9834,12.9933,200.0
2008-03-10 10:40:00,13.17,13.29,13.15,13.26,900.0,13.023,13.1416,13.0032,13.112,900.0
2008-03-10 10:50:00,13.28,13.28,13.2,13.22,1100.0,13.1318,13.1318,13.0526,13.0724,1100.0
2008-03-10 11:00:00,13.23,13.23,13.19,13.19,1600.0,13.0823,13.0823,13.0428,13.0428,1600.0
2008-03-10 11:10:00,13.17,13.17,13.04,13.04,2600.0,13.023,13.023,12.8944,12.8944,2600.0
2008-03-10 11:20:00,13.04,13.04,12.84,12.84,8800.0,12.8944,12.8944,12.6967,12.6967,8800.0
2008-03-10 11:30:00,12.84,12.92,12.84,12.85,8200.0,12.6967,12.7758,12.6967,12.7066,8200.0
2008-03-10 11:40:00,12.85,12.92,12.77,12.81,13800.0,12.7066,12.7758,12.6274,12.667,13800.0
2008-03-10 11:50:00,12.81,12.87,12.81,12.87,600.0,12.667,12.7263,12.667,12.7263,600.0
2008-03-10 12:00:00,12.88,12.89,12.84,12.84,2100.0,12.7362,12.7461,12.6967,12.6967,2100.0
2008-03-10 12:10:00,12.85,12.87,12.81,12.85,3200.0,12.7066,12.7263,12.667,12.7066,3200.0
2008-03-10 12:20:00,12.82,12.87,12.8,12.8,2000.0,12.6769,12.7263,12.6571,12.6571,2000.0
2008-03-10 12:30:00,12.8,12.88,12.77,12.85,2700.0,12.6571,12.7362,12.6274,12.7066,2700.0
2008-03-10 12:40:00,12.89,12.96,12.89,12.89,3200.0,12.7461,12.8153,12.7461,12.7461,3200.0
2008-03-10 12:50:00,12.88,12.95,12.88,12.95,1600.0,12.7362,12.8054,12.7362,12.8054,1600.0
2008-03-10 13:00:00,12.95,12.95,12.88,12.88,3200.0,12.8054,12.8054,12.7362,12.7362,3200.0
2008-03-10 13:10:00,12.88,12.96,12.88,12.96,3400.0,12.7362,12.8153,12.7362,12.8153,3400.0
2008-03-10 13:20:00,12.96,12.97,12.93,12.95,3200.0,12.8153,12.8252,12.7857,12.8054,3200.0
2008-03-10 13:30:00,12.95,12.96,12.89,12.93,5200.0,12.8054,12.8153,12.7461,12.7857,5200.0
2008-03-10 13:40:00,12.93,12.93,12.88,12.88,3400.0,12.7857,12.7857,12.7362,12.7362,3400.0
2008-03-10 13:50:00,12.88,12.89,12.75,12.76,3200.0,12.7362,12.7461,12.6077,12.6176,3200.0
2008-03-10 14:00:00,12.75,12.75,12.62,12.62,58500.0,12.6077,12.6077,12.4791,12.4791,58500.0
2008-03-10 14:10:00,12.62,12.67,12.62,12.63,3000.0,12.4791,12.5286,12.4791,12.489,3000.0
2008-03-10 14:20:00,12.65,12.65,12.5,12.64,5800.0,12.5088,12.5088,12.3605,12.4989,5800.0
2008-03-10 14:30:00,12.65,12.76,12.65,12.74,4600.0,12.5088,12.6176,12.5088,12.5978,4600.0
2008-03-10 14:40:00,12.74,12.74,12.69,12.69,3400.0,12.5978,12.5978,12.5483,12.5483,3400.0
2008-03-10 14:50:00,12.69,12.7,12.69,12.7,3100.0,12.5483,12.5582,12.5483,12.5582,3100.0
2008-03-10 15:00:00,12.7,12.71,12.7,12.7,5400.0,12.5582,12.5681,12.5582,12.5582,5400.0
2008-03-10 15:10:00,12.7,12.7,12.6,12.63,5200.0,12.5582,12.5582,12.4593,12.489,5200.0
2008-03-10 15:20:00,12.63,12.7,12.63,12.64,5400.0,12.489,12.5582,12.489,12.4989,5400.0
2008-03-10 15:30:00,12.64,12.65,12.55,12.65,11000.0,12.4989,12.5088,12.4099,12.5088,11000.0
2008-03-10 15:40:00,12.63,12.69,12.63,12.69,4800.0,12.489,12.5483,12.489,12.5483,4800.0
2008-03-10 15:50:00,12.7,12.72,12.63,12.69,21900.0,12.5582,12.578,12.489,12.5483,21900.0
2008-03-11 09:30:00,13.04,13.35,12.92,13.34,3700.0,12.8944,13.201,12.7758,13.1911,3700.0
2008-03-11 09:40:00,13.28,13.3,13.19,13.3,2600.0,13.1318,13.1515,13.0428,13.1515,2600.0
2008-03-11 09:50:00,13.06,13.2,13.06,13.08,15800.0,12.9142,13.0526,12.9142,12.934,15800.0
2008-03-11 10:00:00,13.03,13.03,12.8,12.8,2500.0,12.8845,12.8845,12.6571,12.6571,2500.0
2008-03-11 10:10:00,12.74,12.8,12.74,12.8,1600.0,12.5978,12.6571,12.5978,12.6571,1600.0
2008-03-11 10:20:00,12.86,12.93,12.86,12.93,5600.0,12.7164,12.7857,12.7164,12.7857,5600.0
2008-03-11 10:30:00,12.95,13.15,12.95,12.95,13700.0,12.8054,13.0032,12.8054,12.8054,13700.0
2008-03-11 10:40:00,12.98,13.07,12.98,13.07,1100.0,12.8351,12.9241,12.8351,12.9241,1100.0
2008-03-11 10:50:00,13.08,13.08,13.02,13.02,1200.0,12.934,12.934,12.8747,12.8747,1200.0
2008-03-11 11:00:00,13.05,13.08,13.01,13.01,1100.0,12.9043,12.934,12.8648,12.8648,1100.0
2008-03-11 11:10:00,13.01,13.02,13.01,13.02,1000.0,12.8648,12.8747,12.8648,12.8747,1000.0
2008-03-11 11:20:00,13.02,13.06,13.02,13.06,700.0,12.8747,12.9142,12.8747,12.9142,700.0
2008-03-11 11:30:00,13.07,13.08,13.02,13.08,1400.0,12.9241,12.934,12.8747,12.934,1400.0
2008-03-11 11:40:00,13.04,13.04,12.79,12.79,5900.0,12.8944,12.8944,12.6472,12.6472,5900.0
2008-03-11 11:50:00,12.79,12.83,12.74,12.78,2300.0,12.6472,12.6868,12.5978,12.6373,2300.0
2008-03-11 12:00:00,12.78,12.98,12.78,12.98,1600.0,12.6373,12.8351,12.6373,12.8351,1600.0
2008-03-11 12:10:00,12.96,12.96,12.89,12.89,1200.0,12.8153,12.8153,12.7461,12.7461,1200.0
2008-03-11 12:20:00,12.91,12.96,12.91,12.96,1000.0,12.7659,12.8153,12.7659,12.8153,1000.0
2008-03-11 12:30:00,12.96,12.98,12.82,12.83,1600.0,12.8153,12.8351,12.6769,12.6868,1600.0
2008-03-11 12:40:00,12.83,12.83,12.83,12.83,200.0,12.6868,12.6868,12.6868,12.6868,200.0
2008-03-11 12:50:00,12.83,12.83,12.75,12.75,800.0,12.6868,12.6868,12.6077,12.6077,800.0
2008-03-11 13:00:00,12.75,12.77,12.75,12.76,1100.0,12.6077,12.6274,12.6077,12.6176,1100.0
2008-03-11 13:10:00,12.78,12.85,12.73,12.85,1400.0,12.6373,12.7066,12.5879,12.7066,1400.0
2008-03-11 13:20:00,12.85,12.94,12.74,12.74,1400.0,12.7066,12.7955,12.5978,12.5978,1400.0
2008-03-11 13:30:00,12.75,12.75,12.74,12.74,1200.0,12.6077,12.6077,12.5978,12.5978,1200.0
2008-03-11 13:40:00,12.75,12.77,12.73,12.73,600.0,12.6077,12.6274,12.5879,12.5879,600.0
2008-03-11 13:50:00,12.75,12.76,12.73,12.75,900.0,12.6077,12.6176,12.5879,12.6077,900.0
2008-03-11 14:00:00,12.75,12.8,12.75,12.77,2700.0,12.6077,12.6571,12.6077,12.6274,2700.0
2008-03-11 14:10:00,12.76,12.78,12.75,12.78,700.0,12.6176,12.6373,12.6077,12.6373,700.0
2008-03-11 14:20:00,12.78,12.78,12.77,12.77,500.0,12.6373,12.6373,12.6274,12.6274,500.0
2008-03-11 14:30:00,12.77,12.8,12.77,12.78,1900.0,12.6274,12.6571,12.6274,12.6373,1900.0
2008-03-11 14:40:00,12.79,12.96,12.79,12.92,1200.0,12.6472,12.8153,12.6472,12.7758,1200.0
2008-03-11 14:50:00,13.0,13.01,12.97,12.97,4400.0,12.8549,12.8648,12.8252,12.8252,4400.0
2008-03-11 15:00:00,12.95,12.98,12.89,12.89,1500.0,12.8054,12.8351,12.7461,12.7461,1500.0
2008-03-11 15:10:00,12.89,12.95,12.89,12.93,2800.0,12.7461,12.8054,12.7461,12.7857,2800.0
2008-03-11 15:20:00,12.93,12.98,12.88,12.91,6600.0,12.7857,12.8351,12.7362,12.7659,6600.0
2008-03-11 15:30:00,12.88,12.92,12.85,12.85,3500.0,12.7362,12.7758,12.7066,12.7066,3500.0
2008-03-11 15:40:00,12.83,12.83,12.79,12.79,17800.0,12.6868,12.6868,12.6472,12.6472,17800.0
2008-03-11 15:50:00,12.8,12.99,12.76,12.83,14600.0,12.6571,12.845,12.6176,12.6868,14600.0
2008-03-12 09:30:00,12.86,12.86,12.86,12.86,200.0,12.7164,12.7164,12.7164,12.7164,200.0
2008-03-12 09:40:00,12.86,13.07,12.86,13.01,1600.0,12.7164,12.9241,12.7164,12.8648,1600.0
2008-03-12 09:50:00,13.02,13.11,13.02,13.1,5600.0,12.8747,12.9637,12.8747,12.9538,5600.0
2008-03-12 10:00:00,13.14,13.15,12.96,12.96,4000.0,12.9933,13.0032,12.8153,12.8153,4000.0
2008-03-12 10:10:00,12.98,12.98,12.8,12.81,38300.0,12.8351,12.8351,12.6571,12.667,38300.0
2008-03-12 10:20:00,12.85,12.88,12.71,12.71,11600.0,12.7066,12.7362,12.5681,12.5681,11600.0
2008-03-12 10:30:00,12.69,12.78,12.5,12.62,11600.0,12.5483,12.6373,12.3605,12.4791,11600.0
2008-03-12 10:40:00,12.67,12.68,12.6,12.6,700.0,12.5286,12.5385,12.4593,12.4593,700.0
2008-03-12 10:50:00,12.55,12.57,12.47,12.47,2400.0,12.4099,12.4297,12.3308,12.3308,2400.0
2008-03-12 11:00:00,12.48,12.5,12.26,12.31,10300.0,12.3407,12.3605,12.1231,12.1726,10300.0
2008-03-12 11:10:00,12.32,12.44,12.32,12.41,10700.0,12.1825,12.3011,12.1825,12.2715,10700.0
2008-03-12 11:20:00,12.41,12.56,12.41,12.55,2700.0,12.2715,12.4198,12.2715,12.4099,2700.0
2008-03-12 11:30:00,12.55,12.57,12.49,12.49,6100.0,12.4099,12.4297,12.3506,12.3506,6100.0
2008-03-12 11:40:00,12.49,12.5,12.4,12.47,11700.0,12.3506,12.3605,12.2616,12.3308,11700.0
2008-03-12 11:50:00,12.47,12.51,12.45,12.51,3900.0,12.3308,12.3703,12.311,12.3703,3900.0
2008-03-12 12:00:00,12.55,12.55,12.52,12.55,1900.0,12.4099,12.4099,12.3802,12.4099,1900.0
2008-03-12 12:10:00,12.51,12.51,12.5,12.51,600.0,12.3703,12.3703,12.3605,12.3703,600.0
2008-03-12 12:20:00,12.51,12.51,12.51,12.51,100.0,12.3703,12.3703,12.3703,12.3703,100.0
2008-03-12 12:30:00,12.51,12.51,12.46,12.47,1900.0,12.3703,12.3703,12.3209,12.3308,1900.0
2008-03-12 12:40:00,12.46,12.48,12.46,12.48,1000.0,12.3209,12.3407,12.3209,12.3407,1000.0
2008-03-12 12:50:00,12.49,12.5,12.49,12.49,3500.0,12.3506,12.3605,12.3506,12.3506,3500.0
2008-03-12 13:00:00,12.5,12.5,12.5,12.5,600.0,12.3605,12.3605,12.3605,12.3605,600.0
2008-03-12 13:10:00,12.5,12.51,12.5,12.51,400.0,12.3605,12.3703,12.3605,12.3703,400.0
2008-03-12 13:20:00,12.52,12.75,12.52,12.65,8300.0,12.3802,12.6077,12.3802,12.5088,8300.0
2008-03-12 13:30:00,12.65,12.65,12.56,12.56,700.0,12.5088,12.5088,12.4198,12.4198,700.0
2008-03-12 13:40:00,12.57,12.57,12.53,12.53,300.0,12.4297,12.4297,12.3901,12.3901,300.0
2008-03-12 13:50:00,12.53,12.53,12.47,12.47,1000.0,12.3901,12.3901,12.3308,12.3308,1000.0
2008-03-12 14:00:00,12.48,12.55,12.46,12.46,6100.0,12.3407,12.4099,12.3209,12.3209,6100.0
2008-03-12 14:10:00,12.48,12.48,12.48,12.48,100.0,12.3407,12.3407,12.3407,12.3407,100.0
2008-03-12 14:20:00,12.46,12.46,12.46,12.46,600.0,12.3209,12.3209,12.3209,12.3209,600.0
2008-03-12 14:30:00,12.49,12.49,12.47,12.47,200.0,12.3506,12.3506,12.3308,12.3308,200.0
2008-03-12 14:40:00,12.47,12.47,12.47,12.47,0.0,12.3308,12.3308,12.3308,12.3308,0.0
2008-03-12 14:50:00,12.46,12.46,12.45,12.45,3900.0,12.3209,12.3209,12.311,12.311,3900.0
2008-03-12 15:00:00,12.44,12.45,12.42,12.45,6600.0,12.3011,12.311,12.2814,12.311,6600.0
2008-03-12 15:10:00,12.42,12.45,12.42,12.44,500.0,12.2814,12.311,12.2814,12.3011,500.0
2008-03-12 15:20:00,12.44,12.44,12.3,12.3,6500.0,12.3011,12.3011,12.1627,12.1627,6500.0
2008-03-12 15:30:00,12.3,12.3,12.27,12.27,800.0,12.1627,12.1627,12.133,12.133,800.0
2008-03-12 15:40:00,12.27,12.27,12.14,12.2,6500.0,12.133,12.133,12.0045,12.0638,6500.0
2008-03-12 15:50:00,12.24,12.25,12.18,12.18,2000.0,12.1034,12.1133,12.044,12.044,2000.0
2008-03-13 09:30:00,12.0,12.0,11.71,11.71,1900.0,11.866,11.866,11.5793,11.5793,1900.0
2008-03-13 09:40:00,11.72,11.78,11.31,11.31,10400.0,11.5892,11.6485,11.1837,11.1837,10400.0
2008-03-13 09:50:00,11.36,11.59,11.36,11.59,9500.0,11.2332,11.4606,11.2332,11.4606,9500.0
2008-03-13 10:00:00,11.51,11.73,11.5,11.73,2400.0,11.3815,11.5991,11.3716,11.5991,2400.0
2008-03-13 10:10:00,11.72,11.92,11.72,11.89,4300.0,11.5892,11.7869,11.5892,11.7573,4300.0
2008-03-13 10:20:00,11.89,11.89,11.86,11.86,700.0,11.7573,11.7573,11.7276,11.7276,700.0
2008-03-13 10:30:00,11.86,11.86,11.83,11.83,400.0,11.7276,11.7276,11.6979,11.6979,400.0
2008-03-13 10:40:00,11.82,11.84,11.8,11.82,1400.0,11.6881,11.7078,11.6683,11.6881,1400.0
2008-03-13 10:50:00,11.85,11.85,11.84,11.85,700.0,11.7177,11.7177,11.7078,11.7177,700.0
2008-03-13 11:00:00,11.81,11.82,11.71,11.75,6700.0,11.6782,11.6881,11.5793,11.6188,6700.0
2008-03-13 11:10:00,11.75,11.8,11.75,11.8,3200.0,11.6188,11.6683,11.6188,11.6683,3200.0
2008-03-13 11:20:00,11.77,11.8,11.77,11.8,6000.0,11.6386,11.6683,11.6386,11.6683,6000.0
2008-03-13 11:30:00,11.8,11.8,11.79,11.79,300.0,11.6683,11.6683,11.6584,11.6584,300.0
2008-03-13 11:40:00,11.79,11.79,11.71,11.71,1000.0,11.6584,11.6584,11.5793,11.5793,1000.0
2008-03-13 11:50:00,11.72,11.74,11.69,11.74,700.0,11.5892,11.6089,11.5595,11.6089,700.0
2008-03-13 12:00:00,11.78,11.78,11.78,11.78,100.0,11.6485,11.6485,11.6485,11.6485,100.0
2008-03-13 12:10:00,11.78,11.78,11.75,11.75,800.0,11.6485,11.6485,11.6188,11.6188,800.0
2008-03-13 12:20:00,11.72,11.72,11.71,11.71,400.0,11.5892,11.5892,11.5793,11.5793,400.0
2008-03-13 12:30:00,11.73,11.73,11.72,11.72,500.0,11.5991,11.5991,11.5892,11.5892,500.0
2008-03-13 12:40:00,11.75,11.76,11.73,11.75,25900.0,11.6188,11.6287,11.5991,11.6188,25900.0
2008-03-13 12:50:00,11.77,11.78,11.7,11.7,2400.0,11.6386,11.6485,11.5694,11.5694,2400.0
2008-03-13 13:00:00,11.68,11.74,11.68,11.74,1300.0,11.5496,11.6089,11.5496,11.6089,1300.0
2008-03-13 13:10:00,11.75,11.75,11.73,11.75,2000.0,11.6188,11.6188,11.5991,11.6188,2000.0
2008-03-13 13:20:00,11.75,11.75,11.73,11.74,2900.0,11.6188,11.6188,11.5991,11.6089,2900.0
2008-03-13 13:30:00,11.74,11.74,11.68,11.71,5400.0,11.6089,11.6089,11.5496,11.5793,5400.0
2008-03-13 13:40:00,11.71,11.71,11.53,11.56,4800.0,11.5793,11.5793,11.4013,11.431,4800.0
2008-03-13 13:50:00,11.55,11.55,11.44,11.49,4800.0,11.4211,11.4211,11.3123,11.3617,4800.0
2008-03-13 14:00:00,11.49,11.54,11.49,11.5,5400.0,11.3617,11.4112,11.3617,11.3716,5400.0
2008-03-13 14:10:00,11.54,11.54,11.47,11.47,2200.0,11.4112,11.4112,11.342,11.342,2200.0
2008-03-13 14:20:00,11.49,11.49,11.45,11.49,2100.0,11.3617,11.3617,11.3222,11.3617,2100.0
2008-03-13 14:30:00,11.49,11.49,11.3,11.33,5700.0,11.3617,11.3617,11.1739,11.2035,5700.0
2008-03-13 14:40:00,11.33,11.38,11.33,11.35,7600.0,11.2035,11.253,11.2035,11.2233,7600.0
2008-03-13 14:50:00,11.34,11.34,11.15,11.22,14000.0,11.2134,11.2134,11.0255,11.0947,14000.0
2008-03-13 15:00:00,11.21,11.25,10.89,10.92,21000.0,11.0849,11.1244,10.7684,10.7981,21000.0
2008-03-13 15:10:00,10.93,11.1,10.78,11.07,14300.0,10.808,10.9761,10.6597,10.9464,14300.0
2008-03-13 15:20:00,11.07,11.1,10.97,10.97,15500.0,10.9464,10.9761,10.8475,10.8475,15500.0
2008-03-13 15:30:00,10.98,10.99,10.57,10.68,19100.0,10.8574,10.8673,10.452,10.5608,19100.0
2008-03-13 15:40:00,10.67,10.81,10.63,10.68,20700.0,10.5509,10.6893,10.5113,10.5608,20700.0
2008-03-13 15:50:00,10.68,10.68,10.44,10.49,31200.0,10.5608,10.5608,10.3235,10.3729,31200.0
2008-03-14 09:30:00,10.8,11.0,10.75,10.96,11200.0,10.6794,10.8772,10.63,10.8377,11200.0
2008-03-14 09:40:00,10.89,10.93,10.79,10.82,7900.0,10.7684,10.808,10.6695,10.6992,7900.0
2008-03-14 09:50:00,10.8,10.8,10.69,10.77,6500.0,10.6794,10.6794,10.5707,10.6498,6500.0
2008-03-14 10:00:00,10.74,10.77,10.61,10.75,18000.0,10.6201,10.6498,10.4916,10.63,18000.0
2008-03-14 10:10:00,10.74,10.74,10.41,10.41,52800.0,10.6201,10.6201,10.2938,10.2938,52800.0
2008-03-14 10:20:00,10.38,10.44,10.25,10.44,13900.0,10.2641,10.3235,10.1356,10.3235,13900.0
2008-03-14 10:30:00,10.48,10.53,10.35,10.36,3000.0,10.363,10.4125,10.2345,10.2443,3000.0
2008-03-14 10:40:00,10.32,10.38,10.12,10.18,8300.0,10.2048,10.2641,10.007,10.0664,8300.0
2008-03-14 10:50:00,10.18,10.25,10.08,10.15,6500.0,10.0664,10.1356,9.9675,10.0367,6500.0
2008-03-14 11:00:00,10.16,10.29,10.14,10.29,13300.0,10.0466,10.1751,10.0268,10.1751,13300.0
2008-03-14 11:10:00,10.3,10.37,10.28,10.29,9500.0,10.185,10.2542,10.1652,10.1751,9500.0
2008-03-14 11:20:00,10.3,10.3,10.24,10.3,19900.0,10.185,10.185,10.1257,10.185,19900.0
2008-03-14 11:30:00,10.29,10.36,10.28,10.36,24900.0,10.1751,10.2443,10.1652,10.2443,24900.0
2008-03-14 11:40:00,10.36,10.39,10.35,10.35,31700.0,10.2443,10.274,10.2345,10.2345,31700.0
2008-03-14 11:50:00,10.37,10.43,10.37,10.42,15000.0,10.2542,10.3136,10.2542,10.3037,15000.0
2008-03-14 12:00:00,10.44,10.56,10.43,10.56,4800.0,10.3235,10.4421,10.3136,10.4421,4800.0
2008-03-14 12:10:00,10.55,10.56,10.5,10.5,5000.0,10.4322,10.4421,10.3828,10.3828,5000.0
2008-03-14 12:20:00,10.51,10.55,10.5,10.52,28200.0,10.3927,10.4322,10.3828,10.4026,28200.0
2008-03-14 12:30:00,10.51,10.52,10.5,10.5,10200.0,10.3927,10.4026,10.3828,10.3828,10200.0
2008-03-14 12:40:00,10.5,10.52,10.5,10.51,7100.0,10.3828,10.4026,10.3828,10.3927,7100.0
2008-03-14 12:50:00,10.52,10.54,10.5,10.54,3500.0,10.4026,10.4223,10.3828,10.4223,3500.0
2008-03-14 13:00:00,10.53,10.55,10.5,10.5,6200.0,10.4125,10.4322,10.3828,10.3828,6200.0
2008-03-14 13:10:00,10.5,10.52,10.5,10.5,4800.0,10.3828,10.4026,10.3828,10.3828,4800.0
2008-03-14 13:20:00,10.5,10.52,10.5,10.51,8400.0,10.3828,10.4026,10.3828,10.3927,8400.0
2008-03-14 13:30:00,10.51,10.57,10.51,10.54,4000.0,10.3927,10.452,10.3927,10.4223,4000.0
2008-03-14 13:40:00,10.52,10.56,10.52,10.55,1200.0,10.4026,10.4421,10.4026,10.4322,1200.0
2008-03-14 13:50:00,10.55,10.56,10.53,10.56,5700.0,10.4322,10.4421,10.4125,10.4421,5700.0
2008-03-14 14:00:00,10.55,10.58,10.55,10.58,19500.0,10.4322,10.4619,10.4322,10.4619,19500.0
2008-03-14 14:10:00,10.58,10.6,10.57,10.6,29100.0,10.4619,10.4817,10.452,10.4817,29100.0
2008-03-14 14:20:00,10.6,10.63,10.6,10.62,3700.0,10.4817,10.5113,10.4817,10.5014,3700.0
2008-03-14 14:30:00,10.6,10.66,10.6,10.66,4800.0,10.4817,10.541,10.4817,10.541,4800.0
2008-03-14 14:40:00,10.65,10.77,10.65,10.7,27500.0,10.5311,10.6498,10.5311,10.5806,27500.0
2008-03-14 14:50:00,10.7,10.72,10.69,10.71,6000.0,10.5806,10.6003,10.5707,10.5904,6000.0
2008-03-14 15:00:00,10.71,10.77,10.69,10.75,36300.0,10.5904,10.6498,10.5707,10.63,36300.0
2008-03-14 15:10:00,10.75,10.88,10.75,10.85,41800.0,10.63,10.7585,10.63,10.7289,41800.0
2008-03-14 15:20:00,10.83,10.85,10.78,10.79,36200.0,10.7091,10.7289,10.6597,10.6695,36200.0
2008-03-14 15:30:00,10.78,10.78,10.71,10.75,41900.0,10.6597,10.6597,10.5904,10.63,41900.0
2008-03-14 15:40:00,10.75,10.81,10.72,10.8,68800.0,10.63,10.6893,10.6003,10.6794,68800.0
2008-03-14 15:50:00,10.79,10.8,10.75,10.77,19100.0,10.6695,10.6794,10.63,10.6498,19100.0
2008-03-17 09:30:00,10.15,10.19,10.14,10.14,2700.0,10.0367,10.0762,10.0268,10.0268,2700.0
2008-03-17 09:40:00,10.16,10.32,10.16,10.28,19900.0,10.0466,10.2048,10.0466,10.1652,19900.0
2008-03-17 09:50:00,10.3,10.41,10.3,10.41,900.0,10.185,10.2938,10.185,10.2938,900.0
2008-03-17 10:00:00,10.43,10.55,10.35,10.55,8300.0,10.3136,10.4322,10.2345,10.4322,8300.0
2008-03-17 10:10:00,10.55,10.72,10.55,10.68,2800.0,10.4322,10.6003,10.4322,10.5608,2800.0
2008-03-17 10:20:00,10.7,10.7,10.59,10.6,2200.0,10.5806,10.5806,10.4718,10.4817,2200.0
2008-03-17 10:30:00,10.54,10.54,10.44,10.46,3100.0,10.4223,10.4223,10.3235,10.3432,3100.0
2008-03-17 10:40:00,10.46,10.55,10.46,10.52,6800.0,10.3432,10.4322,10.3432,10.4026,6800.0
2008-03-17 10:50:00,10.53,10.6,10.53,10.6,600.0,10.4125,10.4817,10.4125,10.4817,600.0
2008-03-17 11:00:00,10.58,10.58,10.5,10.53,7000.0,10.4619,10.4619,10.3828,10.4125,7000.0
2008-03-17 11:10:00,10.51,10.55,10.51,10.55,2200.0,10.3927,10.4322,10.3927,10.4322,2200.0
2008-03-17 11:20:00,10.61,10.67,10.6,10.67,900.0,10.4916,10.5509,10.4817,10.5509,900.0
2008-03-17 11:30:00,10.67,10.82,10.65,10.8,5800.0,10.5509,10.6992,10.5311,10.6794,5800.0
2008-03-17 11:40:00,10.8,10.92,10.78,10.89,2200.0,10.6794,10.7981,10.6597,10.7684,2200.0
2008-03-17 11:50:00,10.85,10.85,10.82,10.82,1400.0,10.7289,10.7289,10.6992,10.6992,1400.0
2008-03-17 12:00:00,10.79,10.79,10.71,10.72,1100.0,10.6695,10.6695,10.5904,10.6003,1100.0
2008-03-17 12:10:00,10.71,10.71,10.71,10.71,700.0,10.5904,10.5904,10.5904,10.5904,700.0
2008-03-17 12:20:00,10.71,10.75,10.69,10.73,9500.0,10.5904,10.63,10.5707,10.6102,9500.0
2008-03-17 12:30:00,10.72,10.75,10.68,10.75,2100.0,10.6003,10.63,10.5608,10.63,2100.0
2008-03-17 12:40:00,10.74,10.77,10.74,10.77,300.0,10.6201,10.6498,10.6201,10.6498,300.0
2008-03-17 12:50:00,10.79,10.85,10.77,10.77,3700.0,10.6695,10.7289,10.6498,10.6498,3700.0
2008-03-17 13:00:00,10.74,10.74,10.71,10.72,500.0,10.6201,10.6201,10.5904,10.6003,500.0
2008-03-17 13:10:00,10.72,10.76,10.72,10.75,1100.0,10.6003,10.6399,10.6003,10.63,1100.0
2008-03-17 13:20:00,10.74,10.75,10.74,10.75,1200.0,10.6201,10.63,10.6201,10.63,1200.0
2008-03-17 13:30:00,10.76,10.76,10.75,10.75,11800.0,10.6399,10.6399,10.63,10.63,11800.0
2008-03-17 13:40:00,10.75,10.8,10.75,10.79,2600.0,10.63,10.6794,10.63,10.6695,2600.0
2008-03-17 13:50:00,10.79,10.79,10.79,10.79,400.0,10.6695,10.6695,10.6695,10.6695,400.0
2008-03-17 14:00:00,10.79,10.81,10.79,10.79,3100.0,10.6695,10.6893,10.6695,10.6695,3100.0
2008-03-17 14:10:00,10.78,11.03,10.78,11.01,7200.0,10.6597,10.9069,10.6597,10.8871,7200.0
2008-03-17 14:20:00,11.01,11.02,11.01,11.02,500.0,10.8871,10.897,10.8871,10.897,500.0
2008-03-17 14:30:00,11.02,11.24,11.01,11.24,3300.0,10.897,11.1145,10.8871,11.1145,3300.0
2008-03-17 14:40:00,11.27,11.51,11.27,11.34,8400.0,11.1442,11.3815,11.1442,11.2134,8400.0
2008-03-17 14:50:00,11.34,11.38,11.33,11.33,3200.0,11.2134,11.253,11.2035,11.2035,3200.0
2008-03-17 15:00:00,11.33,11.38,11.25,11.32,4900.0,11.2035,11.253,11.1244,11.1936,4900.0
2008-03-17 15:10:00,11.31,11.34,11.25,11.33,8000.0,11.1837,11.2134,11.1244,11.2035,8000.0
2008-03-17 15:20:00,11.34,11.43,11.34,11.39,3400.0,11.2134,11.3024,11.2134,11.2629,3400.0
2008-03-17 15:30:00,11.39,11.4,11.35,11.4,10700.0,11.2629,11.2727,11.2233,11.2727,10700.0
2008-03-17 15:40:00,11.42,11.43,11.38,11.38,6400.0,11.2925,11.3024,11.253,11.253,6400.0
2008-03-17 15:50:00,11.38,11.38,11.18,11.18,8900.0,11.253,11.253,11.0552,11.0552,8900.0
2008-03-18 09:30:00,11.7,11.7,11.15,11.15,4500.0,11.5694,11.5694,11.0255,11.0255,4500.0
2008-03-18 09:40:00,11.07,11.25,11.0,11.13,6400.0,10.9464,11.1244,10.8772,11.0058,6400.0
2008-03-18 09:50:00,11.2,11.22,11.18,11.19,400.0,11.075,11.0947,11.0552,11.0651,400.0
2008-03-18 10:00:00,11.24,11.25,11.13,11.18,2200.0,11.1145,11.1244,11.0058,11.0552,2200.0
2008-03-18 10:10:00,11.18,11.19,11.16,11.19,1100.0,11.0552,11.0651,11.0354,11.0651,1100.0
2008-03-18 10:20:00,11.2,11.24,11.19,11.23,1100.0,11.075,11.1145,11.0651,11.1046,1100.0
2008-03-18 10:30:00,11.23,11.23,11.21,11.21,5500.0,11.1046,11.1046,11.0849,11.0849,5500.0
2008-03-18 10:40:00,11.21,11.27,11.21,11.27,3900.0,11.0849,11.1442,11.0849,11.1442,3900.0
2008-03-18 10:50:00,11.26,11.27,11.25,11.25,41300.0,11.1343,11.1442,11.1244,11.1244,41300.0
2008-03-18 11:00:00,11.25,11.32,11.25,11.32,16800.0,11.1244,11.1936,11.1244,11.1936,16800.0
2008-03-18 11:10:00,11.34,11.45,11.21,11.23,19600.0,11.2134,11.3222,11.0849,11.1046,19600.0
2008-03-18 11:20:00,11.23,11.25,11.23,11.23,300.0,11.1046,11.1244,11.1046,11.1046,300.0
2008-03-18 11:30:00,11.23,11.26,11.22,11.25,2000.0,11.1046,11.1343,11.0947,11.1244,2000.0
2008-03-18 11:40:00,11.26,11.33,11.26,11.33,1000.0,11.1343,11.2035,11.1343,11.2035,1000.0
2008-03-18 11:50:00,11.37,11.37,11.33,11.33,2100.0,11.2431,11.2431,11.2035,11.2035,2100.0
2008-03-18 12:00:00,11.31,11.32,11.27,11.27,1700.0,11.1837,11.1936,11.1442,11.1442,1700.0
2008-03-18 12:10:00,11.28,11.37,11.27,11.36,2100.0,11.1541,11.2431,11.1442,11.2332,2100.0
2008-03-18 12:20:00,11.36,11.38,11.34,11.38,2000.0,11.2332,11.253,11.2134,11.253,2000.0
2008-03-18 12:30:00,11.39,11.45,11.39,11.45,1400.0,11.2629,11.3222,11.2629,11.3222,1400.0
2008-03-18 12:40:00,11.41,11.45,11.41,11.45,1300.0,11.2826,11.3222,11.2826,11.3222,1300.0
2008-03-18 12:50:00,11.46,11.49,11.46,11.49,1700.0,11.3321,11.3617,11.3321,11.3617,1700.0
2008-03-18 13:00:00,11.46,11.49,11.45,11.45,1700.0,11.3321,11.3617,11.3222,11.3222,1700.0
2008-03-18 13:10:00,11.45,11.46,11.44,11.46,1300.0,11.3222,11.3321,11.3123,11.3321,1300.0
2008-03-18 13:20:00,11.46,11.49,11.45,11.47,2100.0,11.3321,11.3617,11.3222,11.342,2100.0
2008-03-18 13:30:00,11.45,11.46,11.42,11.44,2300.0,11.3222,11.3321,11.2925,11.3123,2300.0
2008-03-18 13:40:00,11.43,11.43,11.41,11.42,800.0,11.3024,11.3024,11.2826,11.2925,800.0
2008-03-18 13:50:00,11.44,11.48,11.44,11.44,2100.0,11.3123,11.3518,11.3123,11.3123,2100.0
2008-03-18 14:00:00,11.42,11.45,11.41,11.44,1000.0,11.2925,11.3222,11.2826,11.3123,1000.0
2008-03-18 14:10:00,11.46,11.47,11.36,11.37,3400.0,11.3321,11.342,11.2332,11.2431,3400.0
2008-03-18 14:20:00,11.38,11.39,11.35,11.36,3400.0,11.253,11.2629,11.2233,11.2332,3400.0
2008-03-18 14:30:00,11.36,11.45,11.35,11.44,11000.0,11.2332,11.3222,11.2233,11.3123,11000.0
2008-03-18 14:40:00,11.42,11.61,11.42,11.61,8600.0,11.2925,11.4804,11.2925,11.4804,8600.0
2008-03-18 14:50:00,11.62,11.75,11.6,11.75,9100.0,11.4903,11.6188,11.4705,11.6188,9100.0
2008-03-18 15:00:00,11.75,11.86,11.73,11.86,14800.0,11.6188,11.7276,11.5991,11.7276,14800.0
2008-03-18 15:10:00,11.86,11.93,11.85,11.87,9600.0,11.7276,11.7968,11.7177,11.7375,9600.0
2008-03-18 15:20:00,11.87,11.88,11.84,11.85,11200.0,11.7375,11.7474,11.7078,11.7177,11200.0
2008-03-18 15:30:00,11.86,11.88,11.8,11.81,11200.0,11.7276,11.7474,11.6683,11.6782,11200.0
2008-03-18 15:40:00,11.83,11.84,11.7,11.7,12800.0,11.6979,11.7078,11.5694,11.5694,12800.0
2008-03-18 15:50:00,11.73,11.86,11.53,11.85,26000.0,11.5991,11.7276,11.4013,11.7177,26000.0
2008-03-19 09:30:00,12.0,12.26,11.96,11.98,4000.0,11.866,12.1231,11.8265,11.8463,4000.0
2008-03-19 09:40:00,11.98,12.06,11.98,12.06,1900.0,11.8463,11.9254,11.8463,11.9254,1900.0
2008-03-19 09:50:00,12.02,12.02,11.95,11.95,2500.0,11.8858,11.8858,11.8166,11.8166,2500.0
2008-03-19 10:00:00,12.0,12.08,11.94,12.0,2600.0,11.866,11.9451,11.8067,11.866,2600.0
2008-03-19 10:10:00,12.01,12.1,11.98,11.98,9000.0,11.8759,11.9649,11.8463,11.8463,9000.0
2008-03-19 10:20:00,12.01,12.03,11.98,12.01,1300.0,11.8759,11.8957,11.8463,11.8759,1300.0
2008-03-19 10:30:00,12.0,12.01,11.95,12.01,6300.0,11.866,11.8759,11.8166,11.8759,6300.0
2008-03-19 10:40:00,11.99,12.19,11.99,12.07,5300.0,11.8562,12.0539,11.8562,11.9353,5300.0
2008-03-19 10:50:00,12.09,12.09,12.04,12.04,3100.0,11.955,11.955,11.9056,11.9056,3100.0
2008-03-19 11:00:00,12.04,12.06,12.01,12.04,5000.0,11.9056,11.9254,11.8759,11.9056,5000.0
2008-03-19 11:10:00,12.03,12.05,11.98,11.98,4300.0,11.8957,11.9155,11.8463,11.8463,4300.0
2008-03-19 11:20:00,11.98,12.03,11.98,11.99,1700.0,11.8463,11.8957,11.8463,11.8562,1700.0
2008-03-19 11:30:00,11.98,12.07,11.97,12.07,2500.0,11.8463,11.9353,11.8364,11.9353,2500.0
2008-03-19 11:40:00,12.04,12.04,11.99,11.99,1400.0,11.9056,11.9056,11.8562,11.8562,1400.0
2008-03-19 11:50:00,11.96,11.99,11.96,11.98,1000.0,11.8265,11.8562,11.8265,11.8463,1000.0
2008-03-19 12:00:00,11.98,12.01,11.94,11.96,5500.0,11.8463,11.8759,11.8067,11.8265,5500.0
2008-03-19 12:10:00,11.99,12.0,11.96,11.99,6400.0,11.8562,11.866,11.8265,11.8562,6400.0
2008-03-19 12:20:00,11.98,12.01,11.97,12.01,1300.0,11.8463,11.8759,11.8364,11.8759,1300.0
2008-03-19 12:30:00,12.03,12.04,11.97,11.97,4100.0,11.8957,11.9056,11.8364,11.8364,4100.0
2008-03-19 12:40:00,11.97,11.99,11.9,11.9,3500.0,11.8364,11.8562,11.7672,11.7672,3500.0
2008-03-19 12:50:00,11.9,11.96,11.9,11.91,1600.0,11.7672,11.8265,11.7672,11.777,1600.0
2008-03-19 13:00:00,11.9,11.92,11.85,11.87,2500.0,11.7672,11.7869,11.7177,11.7375,2500.0
2008-03-19 13:10:00,11.89,11.9,11.86,11.88,2200.0,11.7573,11.7672,11.7276,11.7474,2200.0
2008-03-19 13:20:00,11.87,11.9,11.87,11.87,1600.0,11.7375,11.7672,11.7375,11.7375,1600.0
2008-03-19 13:30:00,11.87,11.89,11.86,11.88,1900.0,11.7375,11.7573,11.7276,11.7474,1900.0
2008-03-19 13:40:00,11.91,11.93,11.89,11.91,2800.0,11.777,11.7968,11.7573,11.777,2800.0
2008-03-19 13:50:00,11.89,11.91,11.89,11.89,1300.0,11.7573,11.777,11.7573,11.7573,1300.0
2008-03-19 14:00:00,11.89,11.91,11.88,11.89,1700.0,11.7573,11.777,11.7474,11.7573,1700.0
2008-03-19 14:10:00,11.92,11.92,11.88,11.88,2600.0,11.7869,11.7869,11.7474,11.7474,2600.0
2008-03-19 14:20:00,11.92,11.95,11.9,11.92,2000.0,11.7869,11.8166,11.7672,11.7869,2000.0
2008-03-19 14:30:00,11.91,12.02,11.91,12.01,3200.0,11.777,11.8858,11.777,11.8759,3200.0
2008-03-19 14:40:00,12.0,12.0,11.97,11.97,700.0,11.866,11.866,11.8364,11.8364,700.0
2008-03-19 14:50:00,11.97,12.02,11.97,11.99,2700.0,11.8364,11.8858,11.8364,11.8562,2700.0
2008-03-19 15:00:00,11.99,11.99,11.89,11.89,3200.0,11.8562,11.8562,11.7573,11.7573,3200.0
2008-03-19 15:10:00,11.87,11.87,11.56,11.56,3000.0,11.7375,11.7375,11.431,11.431,3000.0
2008-03-19 15:20:00,11.53,11.54,11.46,11.5,39300.0,11.4013,11.4112,11.3321,11.3716,39300.0
2008-03-19 15:30:00,11.55,11.57,11.47,11.51,13700.0,11.4211,11.4408,11.342,11.3815,13700.0
2008-03-19 15:40:00,11.5,11.57,11.49,11.5,32300.0,11.3716,11.4408,11.3617,11.3716,32300.0
2008-03-19 15:50:00,11.5,11.81,11.5,11.5,41500.0,11.3716,11.6782,11.3716,11.3716,41500.0
2008-03-20 09:30:00,10.71,11.4,10.35,11.09,97500.0,10.5904,11.2727,10.2345,10.9662,97500.0
2008-03-20 09:40:00,11.11,11.26,11.01,11.22,32700.0,10.986,11.1343,10.8871,11.0947,32700.0
2008-03-20 09:50:00,11.34,11.64,11.15,11.64,26100.0,11.2134,11.5101,11.0255,11.5101,26100.0
2008-03-20 10:00:00,11.67,12.93,11.64,12.39,45000.0,11.5397,12.7857,11.5101,12.2517,45000.0
2008-03-20 10:10:00,12.47,13.35,12.45,13.02,26700.0,12.3308,13.201,12.311,12.8747,26700.0
2008-03-20 10:20:00,12.94,12.94,12.58,12.67,10500.0,12.7955,12.7955,12.4396,12.5286,10500.0
2008-03-20 10:30:00,12.69,12.73,12.11,12.29,57200.0,12.5483,12.5879,11.9748,12.1528,57200.0
2008-03-20 10:40:00,12.27,12.72,12.19,12.44,17800.0,12.133,12.578,12.0539,12.3011,17800.0
2008-03-20 10:50:00,12.49,12.92,12.04,12.88,29800.0,12.3506,12.7758,11.9056,12.7362,29800.0
2008-03-20 11:00:00,12.42,12.47,12.42,12.46,1500.0,12.2814,12.3308,12.2814,12.3209,1500.0
2008-03-20 11:10:00,12.44,12.5,12.44,12.47,6300.0,12.3011,12.3605,12.3011,12.3308,6300.0
2008-03-20 11:20:00,12.5,12.73,12.5,12.53,7100.0,12.3605,12.5879,12.3605,12.3901,7100.0
2008-03-20 11:30:00,12.53,12.78,12.5,12.7,8700.0,12.3901,12.6373,12.3605,12.5582,8700.0
2008-03-20 11:40:00,12.7,12.8,12.52,12.61,22700.0,12.5582,12.6571,12.3802,12.4692,22700.0
2008-03-20 11:50:00,12.61,12.62,12.47,12.47,13800.0,12.4692,12.4791,12.3308,12.3308,13800.0
2008-03-20 12:00:00,12.49,12.5,12.4,12.43,2200.0,12.3506,12.3605,12.2616,12.2912,2200.0
2008-03-20 12:10:00,12.4,12.4,12.35,12.35,2500.0,12.2616,12.2616,12.2121,12.2121,2500.0
2008-03-20 12:20:00,12.39,12.4,12.34,12.34,1200.0,12.2517,12.2616,12.2022,12.2022,1200.0
2008-03-20 12:30:00,12.35,12.56,12.32,12.47,7000.0,12.2121,12.4198,12.1825,12.3308,7000.0
2008-03-20 12:40:00,12.47,12.51,12.43,12.49,4100.0,12.3308,12.3703,12.2912,12.3506,4100.0
2008-03-20 12:50:00,12.51,12.57,12.46,12.5,3200.0,12.3703,12.4297,12.3209,12.3605,3200.0
2008-03-20 13:00:00,12.51,12.52,12.49,12.52,1100.0,12.3703,12.3802,12.3506,12.3802,1100.0
2008-03-20 13:10:00,12.49,12.57,12.49,12.49,4100.0,12.3506,12.4297,12.3506,12.3506,4100.0
2008-03-20 13:20:00,12.5,12.63,12.49,12.63,2100.0,12.3605,12.489,12.3506,12.489,2100.0
2008-03-20 13:30:00,12.63,12.74,12.63,12.74,9000.0,12.489,12.5978,12.489,12.5978,9000.0
2008-03-20 13:40:00,12.74,12.78,12.59,12.7,15400.0,12.5978,12.6373,12.4495,12.5582,15400.0
2008-03-20 13:50:00,12.71,12.72,12.59,12.61,23600.0,12.5681,12.578,12.4495,12.4692,23600.0
2008-03-20 14:00:00,12.63,12.7,12.63,12.65,2900.0,12.489,12.5582,12.489,12.5088,2900.0
2008-03-20 14:10:00,12.65,12.67,12.58,12.67,22400.0,12.5088,12.5286,12.4396,12.5286,22400.0
2008-03-20 14:20:00,12.66,12.68,12.63,12.67,4400.0,12.5187,12.5385,12.489,12.5286,4400.0
2008-03-20 14:30:00,12.69,12.75,12.67,12.75,3100.0,12.5483,12.6077,12.5286,12.6077,3100.0
2008-03-20 14:40:00,12.75,12.76,12.7,12.7,9900.0,12.6077,12.6176,12.5582,12.5582,9900.0
2008-03-20 14:50:00,12.7,12.86,12.7,12.75,8200.0,12.5582,12.7164,12.5582,12.6077,8200.0
2008-03-20 15:00:00,12.75,12.86,12.75,12.79,17900.0,12.6077,12.7164,12.6077,12.6472,17900.0
2008-03-20 15:10:00,12.8,12.8,12.75,12.78,4100.0,12.6571,12.6571,12.6077,12.6373,4100.0
2008-03-20 15:20:00,12.8,12.95,12.78,12.92,11400.0,12.6571,12.8054,12.6373,12.7758,11400.0
2008-03-20 15:30:00,12.92,13.0,12.75,12.88,13200.0,12.7758,12.8549,12.6077,12.7362,13200.0
2008-03-20 15:40:00,12.83,12.9,12.75,12.77,24700.0,12.6868,12.756,12.6077,12.6274,24700.0
2008-03-20 15:50:00,12.76,12.8,12.74,12.78,101300.0,12.6176,12.6571,12.5978,12.6373,101300.0
2008-03-24 09:30:00,13.03,13.1,12.98,13.08,3600.0,12.8845,12.9538,12.8351,12.934,3600.0
2008-03-24 09:40:00,13.09,13.09,12.88,12.88,600.0,12.9439,12.9439,12.7362,12.7362,600.0
2008-03-24 09:50:00,12.86,12.86,12.51,12.53,2200.0,12.7164,12.7164,12.3703,12.3901,2200.0
2008-03-24 10:00:00,12.59,12.99,12.59,12.97,3800.0,12.4495,12.845,12.4495,12.8252,3800.0
2008-03-24 10:10:00,12.96,13.13,12.95,13.11,2800.0,12.8153,12.9834,12.8054,12.9637,2800.0
2008-03-24 10:20:00,13.09,13.09,12.98,13.01,1400.0,12.9439,12.9439,12.8351,12.8648,1400.0
2008-03-24 10:30:00,13.07,13.28,13.07,13.28,3100.0,12.9241,13.1318,12.9241,13.1318,3100.0
2008-03-24 10:40:00,13.28,13.44,13.28,13.43,5200.0,13.1318,13.29,13.1318,13.2801,5200.0
2008-03-24 10:50:00,13.41,13.42,13.39,13.42,800.0,13.2603,13.2702,13.2405,13.2702,800.0
2008-03-24 11:00:00,13.39,13.55,13.39,13.54,2600.0,13.2405,13.3987,13.2405,13.3889,2600.0
2008-03-24 11:10:00,13.54,13.58,13.54,13.55,3900.0,13.3889,13.4284,13.3889,13.3987,3900.0
2008-03-24 11:20:00,13.55,13.55,13.51,13.55,2100.0,13.3987,13.3987,13.3592,13.3987,2100.0
2008-03-24 11:30:00,13.55,13.67,13.53,13.65,6600.0,13.3987,13.5174,13.379,13.4976,6600.0
2008-03-24 11:40:00,13.66,13.81,13.64,13.68,10200.0,13.5075,13.6558,13.4877,13.5273,10200.0
2008-03-24 11:50:00,13.72,13.74,13.6,13.6,2200.0,13.5668,13.5866,13.4482,13.4482,2200.0
2008-03-24 12:00:00,13.64,13.65,13.63,13.65,1400.0,13.4877,13.4976,13.4778,13.4976,1400.0
2008-03-24 12:10:00,13.66,13.71,13.65,13.71,2000.0,13.5075,13.557,13.4976,13.557,2000.0
2008-03-24 12:20:00,13.77,13.77,13.76,13.76,900.0,13.6163,13.6163,13.6064,13.6064,900.0
2008-03-24 12:30:00,13.76,13.8,13.76,13.8,1000.0,13.6064,13.6459,13.6064,13.6459,1000.0
2008-03-24 12:40:00,13.8,14.06,13.8,14.0,8300.0,13.6459,13.903,13.6459,13.8437,8300.0
2008-03-24 12:50:00,14.02,14.33,14.02,14.31,7800.0,13.8635,14.17,13.8635,14.1503,7800.0
2008-03-24 13:00:00,14.32,14.49,14.27,14.48,16600.0,14.1601,14.3282,14.1107,14.3184,16600.0
2008-03-24 13:10:00,14.45,14.6,14.39,14.46,10500.0,14.2887,14.437,14.2294,14.2986,10500.0
2008-03-24 13:20:00,14.47,14.69,14.46,14.68,3400.0,14.3085,14.526,14.2986,14.5161,3400.0
2008-03-24 13:30:00,14.67,14.76,14.54,14.73,7500.0,14.5062,14.5952,14.3777,14.5656,7500.0
2008-03-24 13:40:00,14.73,14.95,14.73,14.84,9100.0,14.5656,14.7831,14.5656,14.6743,9100.0
2008-03-24 13:50:00,14.81,14.92,14.81,14.91,3000.0,14.6447,14.7534,14.6447,14.7436,3000.0
2008-03-24 14:00:00,14.91,14.96,14.6,14.68,11100.0,14.7436,14.793,14.437,14.5161,11100.0
2008-03-24 14:10:00,14.66,14.69,14.52,14.62,5000.0,14.4963,14.526,14.3579,14.4568,5000.0
2008-03-24 14:20:00,14.6,14.68,14.6,14.64,4500.0,14.437,14.5161,14.437,14.4766,4500.0
2008-03-24 14:30:00,14.64,14.69,14.6,14.65,4300.0,14.4766,14.526,14.437,14.4865,4300.0
2008-03-24 14:40:00,14.6,14.6,14.49,14.5,2400.0,14.437,14.437,14.3282,14.3381,2400.0
2008-03-24 14:50:00,14.5,14.51,14.38,14.42,3900.0,14.3381,14.348,14.2195,14.259,3900.0
2008-03-24 15:00:00,14.35,14.35,14.13,14.14,6500.0,14.1898,14.1898,13.9723,13.9822,6500.0
2008-03-24 15:10:00,14.1,14.2,14.1,14.17,1600.0,13.9426,14.0415,13.9426,14.0118,1600.0
2008-03-24 15:20:00,14.18,14.18,14.0,14.09,8300.0,14.0217,14.0217,13.8437,13.9327,8300.0
2008-03-24 15:30:00,14.1,14.11,14.05,14.07,2200.0,13.9426,13.9525,13.8932,13.9129,2200.0
2008-03-24 15:40:00,14.06,14.07,13.97,14.05,8300.0,13.903,13.9129,13.8141,13.8932,8300.0
2008-03-24 15:50:00,14.07,14.07,13.99,14.0,18500.0,13.9129,13.9129,13.8338,13.8437,18500.0
2008-03-25 09:30:00,13.88,14.38,13.88,14.38,5800.0,13.7251,14.2195,13.7251,14.2195,5800.0
2008-03-25 09:40:00,14.34,14.64,14.31,14.6,6100.0,14.1799,14.4766,14.1503,14.437,6100.0
2008-03-25 09:50:00,14.63,14.75,14.45,14.69,12600.0,14.4667,14.5853,14.2887,14.526,12600.0
2008-03-25 10:00:00,14.8,15.77,14.73,15.66,33300.0,14.6348,15.594,14.5656,15.4852,33300.0
2008-03-25 10:10:00,15.63,15.78,15.45,15.45,13500.0,15.4555,15.6038,15.2775,15.2775,13500.0
2008-03-25 10:20:00,15.48,15.52,15.34,15.5,21900.0,15.3072,15.3467,15.1688,15.327,21900.0
2008-03-25 10:30:00,15.5,15.78,15.45,15.74,24300.0,15.327,15.6038,15.2775,15.5643,24300.0
2008-03-25 10:40:00,15.65,16.3,15.65,16.24,19900.0,15.4753,16.118,15.4753,16.0587,19900.0
2008-03-25 10:50:00,16.25,17.12,16.12,16.97,23600.0,16.0686,16.9289,15.94,16.7806,23600.0
2008-03-25 11:00:00,17.02,17.02,16.32,16.65,20100.0,16.83,16.83,16.1378,16.4641,20100.0
2008-03-25 11:10:00,16.63,16.64,16.2,16.3,44800.0,16.4444,16.4542,16.0192,16.118,44800.0
2008-03-25 11:20:00,16.22,16.23,15.91,15.92,11200.0,16.0389,16.0488,15.7324,15.7423,11200.0
2008-03-25 11:30:00,15.92,15.92,15.5,15.5,15100.0,15.7423,15.7423,15.327,15.327,15100.0
2008-03-25 11:40:00,15.5,15.61,15.49,15.61,3800.0,15.327,15.4357,15.3171,15.4357,3800.0
2008-03-25 11:50:00,15.62,16.02,15.62,16.02,12700.0,15.4456,15.8412,15.4456,15.8412,12700.0
2008-03-25 12:00:00,16.05,16.05,15.7,15.97,5700.0,15.8708,15.8708,15.5247,15.7917,5700.0
2008-03-25 12:10:00,16.01,16.01,15.86,15.93,2100.0,15.8313,15.8313,15.683,15.7522,2100.0
2008-03-25 12:20:00,15.95,15.95,15.75,15.75,1900.0,15.7719,15.7719,15.5742,15.5742,1900.0
2008-03-25 12:30:00,15.75,15.84,15.73,15.77,2600.0,15.5742,15.6632,15.5544,15.594,2600.0
2008-03-25 12:40:00,15.74,15.74,15.5,15.64,3900.0,15.5643,15.5643,15.327,15.4654,3900.0
2008-03-25 12:50:00,15.63,15.63,15.57,15.62,1300.0,15.4555,15.4555,15.3962,15.4456,1300.0
2008-03-25 13:00:00,15.65,15.66,15.52,15.52,4900.0,15.4753,15.4852,15.3467,15.3467,4900.0
2008-03-25 13:10:00,15.52,15.61,15.5,15.59,10000.0,15.3467,15.4357,15.327,15.416,10000.0
2008-03-25 13:20:00,15.6,15.6,15.31,15.31,7100.0,15.4259,15.4259,15.1391,15.1391,7100.0
2008-03-25 13:30:00,15.28,15.29,14.89,14.95,16400.0,15.1094,15.1193,14.7238,14.7831,16400.0
2008-03-25 13:40:00,15.01,15.11,15.01,15.1,6000.0,14.8424,14.9413,14.8424,14.9314,6000.0
2008-03-25 13:50:00,15.1,15.11,15.0,15.01,2900.0,14.9314,14.9413,14.8326,14.8424,2900.0
2008-03-25 14:00:00,15.01,15.05,14.97,15.05,3400.0,14.8424,14.882,14.8029,14.882,3400.0
2008-03-25 14:10:00,15.05,15.07,15.04,15.07,1500.0,14.882,14.9018,14.8721,14.9018,1500.0
2008-03-25 14:20:00,15.07,15.1,14.96,14.98,3000.0,14.9018,14.9314,14.793,14.8128,3000.0
2008-03-25 14:30:00,14.94,14.98,14.82,14.98,9200.0,14.7732,14.8128,14.6546,14.8128,9200.0
2008-03-25 14:40:00,14.99,15.0,14.96,14.97,6300.0,14.8227,14.8326,14.793,14.8029,6300.0
2008-03-25 14:50:00,14.97,15.04,14.96,15.01,2900.0,14.8029,14.8721,14.793,14.8424,2900.0
2008-03-25 15:00:00,15.01,15.06,15.01,15.05,700.0,14.8424,14.8919,14.8424,14.882,700.0
2008-03-25 15:10:00,15.04,15.07,15.03,15.05,2300.0,14.8721,14.9018,14.8622,14.882,2300.0
2008-03-25 15:20:00,15.05,15.05,14.96,15.0,6600.0,14.882,14.882,14.793,14.8326,6600.0
2008-03-25 15:30:00,15.0,15.02,14.93,14.93,5000.0,14.8326,14.8523,14.7633,14.7633,5000.0
2008-03-25 15:40:00,14.94,14.95,14.91,14.92,2300.0,14.7732,14.7831,14.7436,14.7534,2300.0
2008-03-25 15:50:00,14.94,15.0,14.94,15.0,2300.0,14.7732,14.8326,14.7732,14.8326,2300.0
2008-03-26 09:30:00,14.89,14.89,14.48,14.48,6400.0,14.7238,14.7238,14.3184,14.3184,6400.0
2008-03-26 09:40:00,14.5,14.85,14.45,14.85,2400.0,14.3381,14.6842,14.2887,14.6842,2400.0
2008-03-26 09:50:00,14.72,14.84,14.69,14.84,1000.0,14.5557,14.6743,14.526,14.6743,1000.0
2008-03-26 10:00:00,14.85,14.85,14.7,14.72,2200.0,14.6842,14.6842,14.5359,14.5557,2200.0
2008-03-26 10:10:00,14.71,14.84,14.71,14.76,2600.0,14.5458,14.6743,14.5458,14.5952,2600.0
2008-03-26 10:20:00,14.75,14.79,14.74,14.75,4500.0,14.5853,14.6249,14.5755,14.5853,4500.0
2008-03-26 10:30:00,14.76,14.78,14.67,14.69,1900.0,14.5952,14.615,14.5062,14.526,1900.0
2008-03-26 10:40:00,14.67,14.69,14.65,14.68,1000.0,14.5062,14.526,14.4865,14.5161,1000.0
2008-03-26 10:50:00,14.67,14.67,14.61,14.65,3100.0,14.5062,14.5062,14.4469,14.4865,3100.0
2008-03-26 11:00:00,14.68,14.69,14.58,14.59,9400.0,14.5161,14.526,14.4172,14.4271,9400.0
2008-03-26 11:10:00,14.58,14.71,14.58,14.71,2900.0,14.4172,14.5458,14.4172,14.5458,2900.0
2008-03-26 11:20:00,14.67,14.71,14.67,14.7,1800.0,14.5062,14.5458,14.5062,14.5359,1800.0
2008-03-26 11:30:00,14.7,14.75,14.6,14.6,3900.0,14.5359,14.5853,14.437,14.437,3900.0
2008-03-26 11:40:00,14.67,14.71,14.67,14.71,600.0,14.5062,14.5458,14.5062,14.5458,600.0
2008-03-26 11:50:00,14.71,14.79,14.71,14.71,1300.0,14.5458,14.6249,14.5458,14.5458,1300.0
2008-03-26 12:00:00,14.73,14.73,14.66,14.68,900.0,14.5656,14.5656,14.4963,14.5161,900.0
2008-03-26 12:10:00,14.71,14.71,14.71,14.71,500.0,14.5458,14.5458,14.5458,14.5458,500.0
2008-03-26 12:20:00,14.63,14.66,14.56,14.56,2200.0,14.4667,14.4963,14.3975,14.3975,2200.0
2008-03-26 12:30:00,14.54,14.59,14.53,14.53,600.0,14.3777,14.4271,14.3678,14.3678,600.0
2008-03-26 12:40:00,14.53,14.59,14.53,14.59,1000.0,14.3678,14.4271,14.3678,14.4271,1000.0
2008-03-26 12:50:00,14.6,14.71,14.6,14.67,3500.0,14.437,14.5458,14.437,14.5062,3500.0
2008-03-26 13:00:00,14.68,14.68,14.67,14.67,400.0,14.5161,14.5161,14.5062,14.5062,400.0
2008-03-26 13:10:00,14.66,14.68,14.64,14.64,500.0,14.4963,14.5161,14.4766,14.4766,500.0
2008-03-26 13:20:00,14.66,14.66,14.56,14.62,3300.0,14.4963,14.4963,14.3975,14.4568,3300.0
2008-03-26 13:30:00,14.63,14.64,14.63,14.64,500.0,14.4667,14.4766,14.4667,14.4766,500.0
2008-03-26 13:40:00,14.65,14.65,14.65,14.65,500.0,14.4865,14.4865,14.4865,14.4865,500.0
2008-03-26 13:50:00,14.65,14.65,14.65,14.65,400.0,14.4865,14.4865,14.4865,14.4865,400.0
2008-03-26 14:00:00,14.65,14.65,14.59,14.63,1900.0,14.4865,14.4865,14.4271,14.4667,1900.0
2008-03-26 14:10:00,14.62,14.62,14.59,14.59,1100.0,14.4568,14.4568,14.4271,14.4271,1100.0
2008-03-26 14:20:00,14.63,14.63,14.53,14.6,3700.0,14.4667,14.4667,14.3678,14.437,3700.0
2008-03-26 14:30:00,14.6,14.62,14.6,14.62,1000.0,14.437,14.4568,14.437,14.4568,1000.0
2008-03-26 14:40:00,14.61,14.61,14.55,14.57,1900.0,14.4469,14.4469,14.3876,14.4074,1900.0
2008-03-26 14:50:00,14.57,14.6,14.56,14.6,600.0,14.4074,14.437,14.3975,14.437,600.0
2008-03-26 15:00:00,14.6,14.6,14.55,14.55,2500.0,14.437,14.437,14.3876,14.3876,2500.0
2008-03-26 15:10:00,14.58,14.59,14.5,14.5,2100.0,14.4172,14.4271,14.3381,14.3381,2100.0
2008-03-26 15:20:00,14.54,14.54,14.51,14.54,2400.0,14.3777,14.3777,14.348,14.3777,2400.0
2008-03-26 15:30:00,14.54,14.57,14.5,14.5,26600.0,14.3777,14.4074,14.3381,14.3381,26600.0
2008-03-26 15:40:00,14.5,14.53,14.29,14.37,14800.0,14.3381,14.3678,14.1305,14.2096,14800.0
2008-03-26 15:50:00,14.38,14.64,14.38,14.64,10200.0,14.2195,14.4766,14.2195,14.4766,10200.0
2008-03-27 09:30:00,14.73,14.73,14.52,14.52,2100.0,14.5656,14.5656,14.3579,14.3579,2100.0
2008-03-27 09:40:00,14.45,14.45,14.23,14.25,7300.0,14.2887,14.2887,14.0711,14.0909,7300.0
2008-03-27 09:50:00,14.25,14.26,13.9,14.12,8200.0,14.0909,14.1008,13.7448,13.9624,8200.0
2008-03-27 10:00:00,14.13,14.21,14.12,14.15,2400.0,13.9723,14.0514,13.9624,13.992,2400.0
2008-03-27 10:10:00,14.11,14.24,14.11,14.24,2600.0,13.9525,14.081,13.9525,14.081,2600.0
2008-03-27 10:20:00,14.24,14.28,14.24,14.28,1100.0,14.081,14.1206,14.081,14.1206,1100.0
2008-03-27 10:30:00,14.28,14.31,14.28,14.31,700.0,14.1206,14.1503,14.1206,14.1503,700.0
2008-03-27 10:40:00,14.31,14.35,14.3,14.34,4000.0,14.1503,14.1898,14.1404,14.1799,4000.0
2008-03-27 10:50:00,14.3,14.34,14.3,14.3,1000.0,14.1404,14.1799,14.1404,14.1404,1000.0
2008-03-27 11:00:00,14.29,14.32,14.27,14.3,1900.0,14.1305,14.1601,14.1107,14.1404,1900.0
2008-03-27 11:10:00,14.29,14.29,14.29,14.29,200.0,14.1305,14.1305,14.1305,14.1305,200.0
2008-03-27 11:20:00,14.29,14.31,14.29,14.31,700.0,14.1305,14.1503,14.1305,14.1503,700.0
2008-03-27 11:30:00,14.31,14.31,14.27,14.3,3300.0,14.1503,14.1503,14.1107,14.1404,3300.0
2008-03-27 11:40:00,14.3,14.45,14.3,14.44,3700.0,14.1404,14.2887,14.1404,14.2788,3700.0
2008-03-27 11:50:00,14.44,14.54,14.44,14.5,2000.0,14.2788,14.3777,14.2788,14.3381,2000.0
2008-03-27 12:00:00,14.51,14.58,14.51,14.52,3700.0,14.348,14.4172,14.348,14.3579,3700.0
2008-03-27 12:10:00,14.52,14.58,14.52,14.56,2500.0,14.3579,14.4172,14.3579,14.3975,2500.0
2008-03-27 12:20:00,14.56,14.58,14.51,14.57,2300.0,14.3975,14.4172,14.348,14.4074,2300.0
2008-03-27 12:30:00,14.57,14.65,14.56,14.65,5100.0,14.4074,14.4865,14.3975,14.4865,5100.0
2008-03-27 12:40:00,14.69,14.7,14.65,14.66,2100.0,14.526,14.5359,14.4865,14.4963,2100.0
2008-03-27 12:50:00,14.66,14.69,14.6,14.6,1400.0,14.4963,14.526,14.437,14.437,1400.0
2008-03-27 13:00:00,14.61,14.68,14.6,14.68,1300.0,14.4469,14.5161,14.437,14.5161,1300.0
2008-03-27 13:10:00,14.69,14.72,14.65,14.65,1100.0,14.526,14.5557,14.4865,14.4865,1100.0
2008-03-27 13:20:00,14.67,14.7,14.62,14.65,2700.0,14.5062,14.5359,14.4568,14.4865,2700.0
2008-03-27 13:30:00,14.65,14.65,14.46,14.48,4900.0,14.4865,14.4865,14.2986,14.3184,4900.0
2008-03-27 13:40:00,14.49,14.52,14.49,14.51,1300.0,14.3282,14.3579,14.3282,14.348,1300.0
2008-03-27 13:50:00,14.51,14.52,14.51,14.51,800.0,14.348,14.3579,14.348,14.348,800.0
2008-03-27 14:00:00,14.49,14.5,14.48,14.5,1600.0,14.3282,14.3381,14.3184,14.3381,1600.0
2008-03-27 14:10:00,14.5,14.5,14.49,14.5,1800.0,14.3381,14.3381,14.3282,14.3381,1800.0
2008-03-27 14:20:00,14.5,14.54,14.47,14.54,4300.0,14.3381,14.3777,14.3085,14.3777,4300.0
2008-03-27 14:30:00,14.55,14.61,14.55,14.6,5100.0,14.3876,14.4469,14.3876,14.437,5100.0
2008-03-27 14:40:00,14.59,14.6,14.46,14.49,3300.0,14.4271,14.437,14.2986,14.3282,3300.0
2008-03-27 14:50:00,14.49,14.52,14.43,14.43,2300.0,14.3282,14.3579,14.2689,14.2689,2300.0
2008-03-27 15:00:00,14.41,14.5,14.41,14.47,2800.0,14.2491,14.3381,14.2491,14.3085,2800.0
2008-03-27 15:10:00,14.49,14.5,14.46,14.5,2600.0,14.3282,14.3381,14.2986,14.3381,2600.0
2008-03-27 15:20:00,14.5,14.53,14.45,14.48,4400.0,14.3381,14.3678,14.2887,14.3184,4400.0
2008-03-27 15:30:00,14.45,14.53,14.44,14.47,5800.0,14.2887,14.3678,14.2788,14.3085,5800.0
2008-03-27 15:40:00,14.46,14.49,14.37,14.45,4900.0,14.2986,14.3282,14.2096,14.2887,4900.0
2008-03-27 15:50:00,14.35,14.48,14.35,14.47,2400.0,14.1898,14.3184,14.1898,14.3085,2400.0
2008-03-28 09:30:00,14.4,14.4,14.4,14.4,400.0,14.2392,14.2392,14.2392,14.2392,400.0
2008-03-28 09:40:00,14.66,14.66,14.47,14.47,1900.0,14.4963,14.4963,14.3085,14.3085,1900.0
2008-03-28 09:50:00,14.44,14.5,14.4,14.45,2000.0,14.2788,14.3381,14.2392,14.2887,2000.0
2008-03-28 10:00:00,14.42,14.44,14.42,14.43,700.0,14.259,14.2788,14.259,14.2689,700.0
2008-03-28 10:10:00,14.49,14.63,14.49,14.6,7500.0,14.3282,14.4667,14.3282,14.437,7500.0
2008-03-28 10:20:00,14.59,14.6,14.57,14.57,5300.0,14.4271,14.437,14.4074,14.4074,5300.0
2008-03-28 10:30:00,14.55,14.56,14.55,14.56,700.0,14.3876,14.3975,14.3876,14.3975,700.0
2008-03-28 10:40:00,14.55,14.57,14.55,14.57,200.0,14.3876,14.4074,14.3876,14.4074,200.0
2008-03-28 10:50:00,14.56,14.56,14.54,14.55,2300.0,14.3975,14.3975,14.3777,14.3876,2300.0
2008-03-28 11:00:00,14.52,14.54,14.4,14.45,24000.0,14.3579,14.3777,14.2392,14.2887,24000.0
2008-03-28 11:10:00,14.41,14.41,14.37,14.37,400.0,14.2491,14.2491,14.2096,14.2096,400.0
2008-03-28 11:20:00,14.36,14.36,14.31,14.34,1200.0,14.1997,14.1997,14.1503,14.1799,1200.0
2008-03-28 11:30:00,14.31,14.31,14.26,14.26,800.0,14.1503,14.1503,14.1008,14.1008,800.0
2008-03-28 11:40:00,14.28,14.28,14.26,14.27,900.0,14.1206,14.1206,14.1008,14.1107,900.0
2008-03-28 11:50:00,14.26,14.29,14.26,14.26,1400.0,14.1008,14.1305,14.1008,14.1008,1400.0
2008-03-28 12:00:00,14.28,14.28,14.26,14.26,800.0,14.1206,14.1206,14.1008,14.1008,800.0
2008-03-28 12:10:00,14.26,14.28,14.06,14.16,15300.0,14.1008,14.1206,13.903,14.0019,15300.0
2008-03-28 12:20:00,14.15,14.2,14.09,14.13,3400.0,13.992,14.0415,13.9327,13.9723,3400.0
2008-03-28 12:30:00,14.15,14.6,14.13,14.44,9700.0,13.992,14.437,13.9723,14.2788,9700.0
2008-03-28 12:40:00,14.47,14.55,14.26,14.34,12800.0,14.3085,14.3876,14.1008,14.1799,12800.0
2008-03-28 12:50:00,14.4,14.4,14.4,14.4,200.0,14.2392,14.2392,14.2392,14.2392,200.0
2008-03-28 13:00:00,14.4,14.45,14.31,14.45,2300.0,14.2392,14.2887,14.1503,14.2887,2300.0
2008-03-28 13:10:00,14.39,14.39,14.25,14.25,2700.0,14.2294,14.2294,14.0909,14.0909,2700.0
2008-03-28 13:20:00,14.27,14.28,14.25,14.26,1100.0,14.1107,14.1206,14.0909,14.1008,1100.0
2008-03-28 13:30:00,14.25,14.26,14.23,14.25,600.0,14.0909,14.1008,14.0711,14.0909,600.0
2008-03-28 13:40:00,14.24,14.27,14.21,14.23,1900.0,14.081,14.1107,14.0514,14.0711,1900.0
2008-03-28 13:50:00,14.23,14.27,14.23,14.26,800.0,14.0711,14.1107,14.0711,14.1008,800.0
2008-03-28 14:00:00,14.23,14.25,14.15,14.25,1200.0,14.0711,14.0909,13.992,14.0909,1200.0
2008-03-28 14:10:00,14.2,14.24,14.2,14.23,1300.0,14.0415,14.081,14.0415,14.0711,1300.0
2008-03-28 14:20:00,14.21,14.24,14.2,14.2,1400.0,14.0514,14.081,14.0415,14.0415,1400.0
2008-03-28 14:30:00,14.21,14.22,14.19,14.21,1000.0,14.0514,14.0613,14.0316,14.0514,1000.0
2008-03-28 14:40:00,14.24,14.24,14.2,14.21,1100.0,14.081,14.081,14.0415,14.0514,1100.0
2008-03-28 14:50:00,14.19,14.19,14.17,14.19,600.0,14.0316,14.0316,14.0118,14.0316,600.0
2008-03-28 15:00:00,14.19,14.2,14.15,14.15,4000.0,14.0316,14.0415,13.992,13.992,4000.0
2008-03-28 15:10:00,14.15,14.17,14.11,14.13,1200.0,13.992,14.0118,13.9525,13.9723,1200.0
2008-03-28 15:20:00,14.12,14.13,14.05,14.12,5800.0,13.9624,13.9723,13.8932,13.9624,5800.0
2008-03-28 15:30:00,14.1,14.11,14.05,14.07,3700.0,13.9426,13.9525,13.8932,13.9129,3700.0
2008-03-28 15:40:00,14.05,14.06,14.05,14.05,8300.0,13.8932,13.903,13.8932,13.8932,8300.0
2008-03-28 15:50:00,14.05,14.06,14.05,14.06,5600.0,13.8932,13.903,13.8932,13.903,5600.0
2008-03-31 09:30:00,14.16,14.46,14.16,14.24,7100.0,14.0019,14.2986,14.0019,14.081,7100.0
2008-03-31 09:40:00,14.24,14.39,14.23,14.27,9600.0,14.081,14.2294,14.0711,14.1107,9600.0
2008-03-31 09:50:00,14.27,14.28,14.24,14.24,8600.0,14.1107,14.1206,14.081,14.081,8600.0
2008-03-31 10:00:00,14.22,14.22,14.1,14.1,3700.0,14.0613,14.0613,13.9426,13.9426,3700.0
2008-03-31 10:10:00,14.06,14.13,14.06,14.09,2100.0,13.903,13.9723,13.903,13.9327,2100.0
2008-03-31 10:20:00,14.07,14.07,13.63,13.78,13700.0,13.9129,13.9129,13.4778,13.6262,13700.0
2008-03-31 10:30:00,13.78,13.94,13.77,13.93,7500.0,13.6262,13.7844,13.6163,13.7745,7500.0
2008-03-31 10:40:00,13.93,13.97,13.93,13.93,2100.0,13.7745,13.8141,13.7745,13.7745,2100.0
2008-03-31 10:50:00,13.96,14.0,13.82,14.0,10200.0,13.8042,13.8437,13.6657,13.8437,10200.0
2008-03-31 11:00:00,14.0,14.07,14.0,14.04,8000.0,13.8437,13.9129,13.8437,13.8833,8000.0
2008-03-31 11:10:00,14.07,14.07,14.04,14.04,2100.0,13.9129,13.9129,13.8833,13.8833,2100.0
2008-03-31 11:20:00,14.07,14.12,14.05,14.07,3100.0,13.9129,13.9624,13.8932,13.9129,3100.0
2008-03-31 11:30:00,14.11,14.13,14.07,14.1,7900.0,13.9525,13.9723,13.9129,13.9426,7900.0
2008-03-31 11:40:00,14.1,14.13,14.1,14.1,2900.0,13.9426,13.9723,13.9426,13.9426,2900.0
2008-03-31 11:50:00,14.13,14.13,14.1,14.13,900.0,13.9723,13.9723,13.9426,13.9723,900.0
2008-03-31 12:00:00,14.12,14.13,14.08,14.1,3400.0,13.9624,13.9723,13.9228,13.9426,3400.0
2008-03-31 12:10:00,14.08,14.1,14.07,14.08,1600.0,13.9228,13.9426,13.9129,13.9228,1600.0
2008-03-31 12:20:00,14.1,14.1,14.08,14.1,1100.0,13.9426,13.9426,13.9228,13.9426,1100.0
2008-03-31 12:30:00,14.08,14.1,14.08,14.08,1900.0,13.9228,13.9426,13.9228,13.9228,1900.0
2008-03-31 12:40:00,14.1,14.1,14.08,14.08,600.0,13.9426,13.9426,13.9228,13.9228,600.0
2008-03-31 12:50:00,14.1,14.1,14.08,14.08,500.0,13.9426,13.9426,13.9228,13.9228,500.0
2008-03-31 13:00:00,14.08,14.1,14.08,14.1,1800.0,13.9228,13.9426,13.9228,13.9426,1800.0
2008-03-31 13:10:00,14.1,14.13,14.09,14.1,1700.0,13.9426,13.9723,13.9327,13.9426,1700.0
2008-03-31 13:20:00,14.13,14.14,14.12,14.12,700.0,13.9723,13.9822,13.9624,13.9624,700.0
2008-03-31 13:30:00,14.18,14.2,14.11,14.14,1100.0,14.0217,14.0415,13.9525,13.9822,1100.0
2008-03-31 13:40:00,14.14,14.2,14.13,14.19,1200.0,13.9822,14.0415,13.9723,14.0316,1200.0
2008-03-31 13:50:00,14.24,14.24,14.2,14.23,1300.0,14.081,14.081,14.0415,14.0711,1300.0
2008-03-31 14:00:00,14.21,14.24,14.21,14.23,1900.0,14.0514,14.081,14.0514,14.0711,1900.0
2008-03-31 14:10:00,14.23,14.23,14.18,14.18,2000.0,14.0711,14.0711,14.0217,14.0217,2000.0
2008-03-31 14:20:00,14.21,14.25,14.21,14.25,1000.0,14.0514,14.0909,14.0514,14.0909,1000.0
2008-03-31 14:30:00,14.25,14.29,14.25,14.29,600.0,14.0909,14.1305,14.0909,14.1305,600.0
2008-03-31 14:40:00,14.31,14.32,14.28,14.31,1600.0,14.1503,14.1601,14.1206,14.1503,1600.0
2008-03-31 14:50:00,14.28,14.29,14.25,14.28,1600.0,14.1206,14.1305,14.0909,14.1206,1600.0
2008-03-31 15:00:00,14.29,14.3,14.25,14.25,2000.0,14.1305,14.1404,14.0909,14.0909,2000.0
2008-03-31 15:10:00,14.27,14.35,14.26,14.29,1400.0,14.1107,14.1898,14.1008,14.1305,1400.0
2008-03-31 15:20:00,14.32,14.35,14.3,14.35,3200.0,14.1601,14.1898,14.1404,14.1898,3200.0
2008-03-31 15:30:00,14.35,14.35,14.33,14.34,2500.0,14.1898,14.1898,14.17,14.1799,2500.0
2008-03-31 15:40:00,14.34,14.35,14.2,14.21,11100.0,14.1799,14.1898,14.0415,14.0514,11100.0
2008-03-31 15:50:00,14.21,14.24,14.07,14.09,12100.0,14.0514,14.081,13.9129,13.9327,12100.0
2008-04-01 09:30:00,14.0,14.49,14.0,14.43,7800.0,13.8437,14.3282,13.8437,14.2689,7800.0
2008-04-01 09:40:00,14.38,14.44,14.32,14.43,5600.0,14.2195,14.2788,14.1601,14.2689,5600.0
2008-04-01 09:50:00,14.44,14.46,14.4,14.43,4800.0,14.2788,14.2986,14.2392,14.2689,4800.0
2008-04-01 10:00:00,14.43,14.46,14.32,14.36,8100.0,14.2689,14.2986,14.1601,14.1997,8100.0
2008-04-01 10:10:00,14.35,14.35,14.31,14.31,3700.0,14.1898,14.1898,14.1503,14.1503,3700.0
2008-04-01 10:20:00,14.31,14.33,14.28,14.33,5000.0,14.1503,14.17,14.1206,14.17,5000.0
2008-04-01 10:30:00,14.27,14.3,14.27,14.28,1500.0,14.1107,14.1404,14.1107,14.1206,1500.0
2008-04-01 10:40:00,14.3,14.33,14.29,14.33,700.0,14.1404,14.17,14.1305,14.17,700.0
2008-04-01 10:50:00,14.36,14.39,14.36,14.39,1100.0,14.1997,14.2294,14.1997,14.2294,1100.0
2008-04-01 11:00:00,14.39,14.4,14.37,14.38,5100.0,14.2294,14.2392,14.2096,14.2195,5100.0
2008-04-01 11:10:00,14.39,14.4,14.35,14.35,800.0,14.2294,14.2392,14.1898,14.1898,800.0
2008-04-01 11:20:00,14.35,14.4,14.35,14.4,4000.0,14.1898,14.2392,14.1898,14.2392,4000.0
2008-04-01 11:30:00,14.38,14.42,14.33,14.4,6400.0,14.2195,14.259,14.17,14.2392,6400.0
2008-04-01 11:40:00,14.35,14.4,14.34,14.35,7000.0,14.1898,14.2392,14.1799,14.1898,7000.0
2008-04-01 11:50:00,14.35,14.35,14.35,14.35,1300.0,14.1898,14.1898,14.1898,14.1898,1300.0
2008-04-01 12:00:00,14.35,14.4,14.34,14.38,9700.0,14.1898,14.2392,14.1799,14.2195,9700.0
2008-04-01 12:10:00,14.39,14.4,14.35,14.4,11800.0,14.2294,14.2392,14.1898,14.2392,11800.0
2008-04-01 12:20:00,14.4,14.49,14.39,14.49,6000.0,14.2392,14.3282,14.2294,14.3282,6000.0
2008-04-01 12:30:00,14.48,14.61,14.48,14.54,13600.0,14.3184,14.4469,14.3184,14.3777,13600.0
2008-04-01 12:40:00,14.55,14.72,14.55,14.72,2900.0,14.3876,14.5557,14.3876,14.5557,2900.0
2008-04-01 12:50:00,14.73,14.84,14.73,14.74,3700.0,14.5656,14.6743,14.5656,14.5755,3700.0
2008-04-01 13:00:00,14.73,14.75,14.7,14.72,2600.0,14.5656,14.5853,14.5359,14.5557,2600.0
2008-04-01 13:10:00,14.68,14.68,14.63,14.66,1100.0,14.5161,14.5161,14.4667,14.4963,1100.0
2008-04-01 13:20:00,14.65,14.68,14.65,14.66,700.0,14.4865,14.5161,14.4865,14.4963,700.0
2008-04-01 13:30:00,14.66,14.67,14.52,14.53,14700.0,14.4963,14.5062,14.3579,14.3678,14700.0
2008-04-01 13:40:00,14.6,14.6,14.55,14.58,1100.0,14.437,14.437,14.3876,14.4172,1100.0
2008-04-01 13:50:00,14.6,14.6,14.6,14.6,300.0,14.437,14.437,14.437,14.437,300.0
2008-04-01 14:00:00,14.58,14.6,14.55,14.55,3400.0,14.4172,14.437,14.3876,14.3876,3400.0
2008-04-01 14:10:00,14.55,14.59,14.51,14.57,4900.0,14.3876,14.4271,14.348,14.4074,4900.0
2008-04-01 14:20:00,14.58,14.59,14.51,14.53,8900.0,14.4172,14.4271,14.348,14.3678,8900.0
2008-04-01 14:30:00,14.5,14.58,14.49,14.55,7000.0,14.3381,14.4172,14.3282,14.3876,7000.0
2008-04-01 14:40:00,14.55,14.55,14.51,14.51,2200.0,14.3876,14.3876,14.348,14.348,2200.0
2008-04-01 14:50:00,14.54,14.57,14.51,14.55,8300.0,14.3777,14.4074,14.348,14.3876,8300.0
2008-04-01 15:00:00,14.51,14.51,14.49,14.49,6400.0,14.348,14.348,14.3282,14.3282,6400.0
2008-04-01 15:10:00,14.5,14.5,14.47,14.48,1700.0,14.3381,14.3381,14.3085,14.3184,1700.0
2008-04-01 15:20:00,14.47,14.5,14.37,14.37,11100.0,14.3085,14.3381,14.2096,14.2096,11100.0
2008-04-01 15:30:00,14.39,14.41,14.32,14.32,5200.0,14.2294,14.2491,14.1601,14.1601,5200.0
2008-04-01 15:40:00,14.38,14.45,14.36,14.44,5700.0,14.2195,14.2887,14.1997,14.2788,5700.0
2008-04-01 15:50:00,14.45,14.46,14.24,14.25,21500.0,14.2887,14.2986,14.081,14.0909,21500.0
2008-04-02 09:30:00,14.35,14.48,14.35,14.4,3100.0,14.1898,14.3184,14.1898,14.2392,3100.0
2008-04-02 09:40:00,14.43,14.45,14.4,14.4,700.0,14.2689,14.2887,14.2392,14.2392,700.0
2008-04-02 09:50:00,14.38,14.38,14.07,14.19,17700.0,14.2195,14.2195,13.9129,14.0316,17700.0
2008-04-02 10:00:00,14.17,14.19,14.15,14.18,24400.0,14.0118,14.0316,13.992,14.0217,24400.0
2008-04-02 10:10:00,14.18,14.2,14.17,14.2,6700.0,14.0217,14.0415,14.0118,14.0415,6700.0
2008-04-02 10:20:00,14.19,14.2,14.08,14.08,7100.0,14.0316,14.0415,13.9228,13.9228,7100.0
2008-04-02 10:30:00,14.12,14.2,14.12,14.2,4200.0,13.9624,14.0415,13.9624,14.0415,4200.0
2008-04-02 10:40:00,14.2,14.2,14.18,14.18,1000.0,14.0415,14.0415,14.0217,14.0217,1000.0
2008-04-02 10:50:00,14.18,14.2,14.17,14.17,4200.0,14.0217,14.0415,14.0118,14.0118,4200.0
2008-04-02 11:00:00,14.15,14.19,14.15,14.18,1100.0,13.992,14.0316,13.992,14.0217,1100.0
2008-04-02 11:10:00,14.19,14.19,14.11,14.11,2600.0,14.0316,14.0316,13.9525,13.9525,2600.0
2008-04-02 11:20:00,14.15,14.15,14.07,14.08,2600.0,13.992,13.992,13.9129,13.9228,2600.0
2008-04-02 11:30:00,14.11,14.13,14.05,14.11,1100.0,13.9525,13.9723,13.8932,13.9525,1100.0
2008-04-02 11:40:00,14.16,14.18,14.15,14.16,1100.0,14.0019,14.0217,13.992,14.0019,1100.0
2008-04-02 11:50:00,14.15,14.19,14.1,14.12,6700.0,13.992,14.0316,13.9426,13.9624,6700.0
2008-04-02 12:00:00,14.11,14.18,14.11,14.18,900.0,13.9525,14.0217,13.9525,14.0217,900.0
2008-04-02 12:10:00,14.19,14.2,14.17,14.17,2300.0,14.0316,14.0415,14.0118,14.0118,2300.0
2008-04-02 12:20:00,14.19,14.22,14.19,14.19,3700.0,14.0316,14.0613,14.0316,14.0316,3700.0
2008-04-02 12:30:00,14.22,14.3,14.22,14.3,1200.0,14.0613,14.1404,14.0613,14.1404,1200.0
2008-04-02 12:40:00,14.3,14.31,14.27,14.3,2000.0,14.1404,14.1503,14.1107,14.1404,2000.0
2008-04-02 12:50:00,14.29,14.29,14.24,14.25,1200.0,14.1305,14.1305,14.081,14.0909,1200.0
2008-04-02 13:00:00,14.3,14.3,14.29,14.29,800.0,14.1404,14.1404,14.1305,14.1305,800.0
2008-04-02 13:10:00,14.25,14.25,14.18,14.21,1200.0,14.0909,14.0909,14.0217,14.0514,1200.0
2008-04-02 13:20:00,14.25,14.3,14.25,14.3,1500.0,14.0909,14.1404,14.0909,14.1404,1500.0
2008-04-02 13:30:00,14.29,14.29,14.24,14.24,1100.0,14.1305,14.1305,14.081,14.081,1100.0
2008-04-02 13:40:00,14.21,14.22,14.15,14.22,3300.0,14.0514,14.0613,13.992,14.0613,3300.0
2008-04-02 13:50:00,14.23,14.28,14.23,14.25,1700.0,14.0711,14.1206,14.0711,14.0909,1700.0
2008-04-02 14:00:00,14.25,14.25,14.24,14.25,1500.0,14.0909,14.0909,14.081,14.0909,1500.0
2008-04-02 14:10:00,14.24,14.3,14.24,14.3,1600.0,14.081,14.1404,14.081,14.1404,1600.0
2008-04-02 14:20:00,14.28,14.3,14.17,14.17,1800.0,14.1206,14.1404,14.0118,14.0118,1800.0
2008-04-02 14:30:00,14.17,14.21,14.07,14.07,5100.0,14.0118,14.0514,13.9129,13.9129,5100.0
2008-04-02 14:40:00,14.09,14.09,14.06,14.08,1400.0,13.9327,13.9327,13.903,13.9228,1400.0
2008-04-02 14:50:00,14.1,14.2,14.1,14.19,2800.0,13.9426,14.0415,13.9426,14.0316,2800.0
2008-04-02 15:00:00,14.19,14.2,14.11,14.17,1800.0,14.0316,14.0415,13.9525,14.0118,1800.0
2008-04-02 15:10:00,14.15,14.16,14.14,14.14,2100.0,13.992,14.0019,13.9822,13.9822,2100.0
2008-04-02 15:20:00,14.14,14.16,14.12,14.12,1500.0,13.9822,14.0019,13.9624,13.9624,1500.0
2008-04-02 15:30:00,14.11,14.17,14.1,14.15,2000.0,13.9525,14.0118,13.9426,13.992,2000.0
2008-04-02 15:40:00,14.12,14.19,14.07,14.13,5300.0,13.9624,14.0316,13.9129,13.9723,5300.0
2008-04-02 15:50:00,14.1,14.1,13.99,14.0,2300.0,13.9426,13.9426,13.8338,13.8437,2300.0
2008-04-03 09:30:00,13.81,14.1,13.81,14.0,2500.0,13.6558,13.9426,13.6558,13.8437,2500.0
2008-04-03 09:40:00,14.0,14.09,14.0,14.07,1200.0,13.8437,13.9327,13.8437,13.9129,1200.0
2008-04-03 09:50:00,14.09,14.1,14.07,14.1,2400.0,13.9327,13.9426,13.9129,13.9426,2400.0
2008-04-03 10:00:00,14.1,14.11,14.09,14.09,1300.0,13.9426,13.9525,13.9327,13.9327,1300.0
2008-04-03 10:10:00,14.1,14.12,14.05,14.09,3400.0,13.9426,13.9624,13.8932,13.9327,3400.0
2008-04-03 10:20:00,14.11,14.12,14.05,14.05,1600.0,13.9525,13.9624,13.8932,13.8932,1600.0
2008-04-03 10:30:00,14.1,14.11,14.08,14.1,2900.0,13.9426,13.9525,13.9228,13.9426,2900.0
2008-04-03 10:40:00,14.1,14.11,14.09,14.09,3500.0,13.9426,13.9525,13.9327,13.9327,3500.0
2008-04-03 10:50:00,14.11,14.11,13.98,13.99,2900.0,13.9525,13.9525,13.8239,13.8338,2900.0
2008-04-03 11:00:00,13.99,14.07,13.99,14.07,2100.0,13.8338,13.9129,13.8338,13.9129,2100.0
2008-04-03 11:10:00,14.07,14.08,14.05,14.06,1300.0,13.9129,13.9228,13.8932,13.903,1300.0
2008-04-03 11:20:00,14.08,14.1,13.99,13.99,2100.0,13.9228,13.9426,13.8338,13.8338,2100.0
2008-04-03 11:30:00,14.0,14.05,13.97,14.05,4400.0,13.8437,13.8932,13.8141,13.8932,4400.0
2008-04-03 11:40:00,14.04,14.07,14.0,14.0,1500.0,13.8833,13.9129,13.8437,13.8437,1500.0
2008-04-03 11:50:00,14.0,14.0,14.0,14.0,700.0,13.8437,13.8437,13.8437,13.8437,700.0
2008-04-03 12:00:00,13.99,14.02,13.99,14.02,1500.0,13.8338,13.8635,13.8338,13.8635,1500.0
2008-04-03 12:10:00,14.03,14.06,14.0,14.0,1900.0,13.8734,13.903,13.8437,13.8437,1900.0
2008-04-03 12:20:00,14.04,14.04,13.91,13.91,2200.0,13.8833,13.8833,13.7547,13.7547,2200.0
2008-04-03 12:30:00,13.93,14.02,13.93,14.01,1100.0,13.7745,13.8635,13.7745,13.8536,1100.0
2008-04-03 12:40:00,14.05,14.15,14.02,14.1,8100.0,13.8932,13.992,13.8635,13.9426,8100.0
2008-04-03 12:50:00,14.1,14.1,14.09,14.09,400.0,13.9426,13.9426,13.9327,13.9327,400.0
2008-04-03 13:00:00,14.09,14.1,14.09,14.09,1300.0,13.9327,13.9426,13.9327,13.9327,1300.0
2008-04-03 13:10:00,14.1,14.1,14.09,14.1,2500.0,13.9426,13.9426,13.9327,13.9426,2500.0
2008-04-03 13:20:00,14.1,14.11,14.09,14.1,1600.0,13.9426,13.9525,13.9327,13.9426,1600.0
2008-04-03 13:30:00,14.09,14.1,14.09,14.1,1400.0,13.9327,13.9426,13.9327,13.9426,1400.0
2008-04-03 13:40:00,14.1,14.11,14.09,14.09,1500.0,13.9426,13.9525,13.9327,13.9327,1500.0
2008-04-03 13:50:00,14.05,14.1,14.05,14.09,1300.0,13.8932,13.9426,13.8932,13.9327,1300.0
2008-04-03 14:00:00,14.1,14.1,14.06,14.07,1400.0,13.9426,13.9426,13.903,13.9129,1400.0
2008-04-03 14:10:00,14.07,14.08,14.01,14.01,2200.0,13.9129,13.9228,13.8536,13.8536,2200.0
2008-04-03 14:20:00,14.0,14.07,13.96,14.06,1900.0,13.8437,13.9129,13.8042,13.903,1900.0
2008-04-03 14:30:00,14.07,14.07,14.05,14.06,2200.0,13.9129,13.9129,13.8932,13.903,2200.0
2008-04-03 14:40:00,14.05,14.07,14.03,14.07,1600.0,13.8932,13.9129,13.8734,13.9129,1600.0
2008-04-03 14:50:00,14.07,14.07,14.05,14.06,1800.0,13.9129,13.9129,13.8932,13.903,1800.0
2008-04-03 15:00:00,14.05,14.07,14.04,14.06,1700.0,13.8932,13.9129,13.8833,13.903,1700.0
2008-04-03 15:10:00,14.04,14.1,14.04,14.09,2100.0,13.8833,13.9426,13.8833,13.9327,2100.0
2008-04-03 15:20:00,14.09,14.1,14.08,14.09,1600.0,13.9327,13.9426,13.9228,13.9327,1600.0
2008-04-03 15:30:00,14.08,14.1,14.07,14.09,3200.0,13.9228,13.9426,13.9129,13.9327,3200.0
2008-04-03 15:40:00,14.09,14.1,14.03,14.09,5000.0,13.9327,13.9426,13.8734,13.9327,5000.0
2008-04-03 15:50:00,14.07,14.1,14.07,14.09,6500.0,13.9129,13.9426,13.9129,13.9327,6500.0
2008-04-04 09:30:00,14.11,14.11,13.69,13.69,1100.0,13.9525,13.9525,13.5372,13.5372,1100.0
2008-04-04 09:40:00,13.78,13.85,13.78,13.84,500.0,13.6262,13.6954,13.6262,13.6855,500.0
2008-04-04 09:50:00,13.82,13.82,13.82,13.82,200.0,13.6657,13.6657,13.6657,13.6657,200.0
2008-04-04 10:00:00,13.78,13.78,13.78,13.78,500.0,13.6262,13.6262,13.6262,13.6262,500.0
2008-04-04 10:10:00,13.76,13.77,13.64,13.64,1100.0,13.6064,13.6163,13.4877,13.4877,1100.0
2008-04-04 10:20:00,13.62,13.62,13.5,13.55,1200.0,13.468,13.468,13.3493,13.3987,1200.0
2008-04-04 10:30:00,13.54,13.6,13.54,13.6,2300.0,13.3889,13.4482,13.3889,13.4482,2300.0
2008-04-04 10:40:00,13.61,13.66,13.61,13.63,1300.0,13.4581,13.5075,13.4581,13.4778,1300.0
2008-04-04 10:50:00,13.69,13.7,13.63,13.63,1500.0,13.5372,13.5471,13.4778,13.4778,1500.0
2008-04-04 11:00:00,13.64,13.71,13.64,13.7,4400.0,13.4877,13.557,13.4877,13.5471,4400.0
2008-04-04 11:10:00,13.7,13.71,13.65,13.71,6600.0,13.5471,13.557,13.4976,13.557,6600.0
2008-04-04 11:20:00,13.7,13.7,13.69,13.7,1600.0,13.5471,13.5471,13.5372,13.5471,1600.0
2008-04-04 11:30:00,13.7,13.7,13.7,13.7,900.0,13.5471,13.5471,13.5471,13.5471,900.0
2008-04-04 11:40:00,13.71,13.8,13.69,13.8,2200.0,13.557,13.6459,13.5372,13.6459,2200.0
2008-04-04 11:50:00,13.8,13.82,13.73,13.81,14200.0,13.6459,13.6657,13.5767,13.6558,14200.0
2008-04-04 12:00:00,13.8,13.8,13.8,13.8,200.0,13.6459,13.6459,13.6459,13.6459,200.0
2008-04-04 12:10:00,13.81,13.81,13.81,13.81,2300.0,13.6558,13.6558,13.6558,13.6558,2300.0
2008-04-04 12:20:00,13.82,13.88,13.81,13.83,13500.0,13.6657,13.7251,13.6558,13.6756,13500.0
2008-04-04 12:30:00,13.81,13.81,13.81,13.81,200.0,13.6558,13.6558,13.6558,13.6558,200.0
2008-04-04 12:40:00,13.82,13.82,13.81,13.81,1600.0,13.6657,13.6657,13.6558,13.6558,1600.0
2008-04-04 12:50:00,13.82,13.84,13.8,13.81,600.0,13.6657,13.6855,13.6459,13.6558,600.0
2008-04-04 13:00:00,13.81,13.81,13.79,13.8,3100.0,13.6558,13.6558,13.6361,13.6459,3100.0
2008-04-04 13:10:00,13.81,13.81,13.79,13.8,6300.0,13.6558,13.6558,13.6361,13.6459,6300.0
2008-04-04 13:20:00,13.8,13.86,13.78,13.82,14600.0,13.6459,13.7053,13.6262,13.6657,14600.0
2008-04-04 13:30:00,13.81,13.87,13.81,13.86,2000.0,13.6558,13.7152,13.6558,13.7053,2000.0
2008-04-04 13:40:00,13.83,13.88,13.83,13.85,3600.0,13.6756,13.7251,13.6756,13.6954,3600.0
2008-04-04 13:50:00,13.85,13.86,13.85,13.86,1400.0,13.6954,13.7053,13.6954,13.7053,1400.0
2008-04-04 14:00:00,13.83,13.84,13.83,13.83,400.0,13.6756,13.6855,13.6756,13.6756,400.0
2008-04-04 14:10:00,13.84,13.84,13.8,13.8,2000.0,13.6855,13.6855,13.6459,13.6459,2000.0
2008-04-04 14:20:00,13.81,13.84,13.8,13.84,800.0,13.6558,13.6855,13.6459,13.6855,800.0
2008-04-04 14:30:00,13.85,13.87,13.84,13.86,800.0,13.6954,13.7152,13.6855,13.7053,800.0
2008-04-04 14:40:00,13.84,13.86,13.83,13.84,900.0,13.6855,13.7053,13.6756,13.6855,900.0
2008-04-04 14:50:00,13.87,13.87,13.8,13.8,4600.0,13.7152,13.7152,13.6459,13.6459,4600.0
2008-04-04 15:00:00,13.83,13.87,13.77,13.82,15100.0,13.6756,13.7152,13.6163,13.6657,15100.0
2008-04-04 15:10:00,13.82,13.86,13.81,13.83,2300.0,13.6657,13.7053,13.6558,13.6756,2300.0
2008-04-04 15:20:00,13.82,13.84,13.8,13.82,1200.0,13.6657,13.6855,13.6459,13.6657,1200.0
2008-04-04 15:30:00,13.81,13.82,13.8,13.8,4500.0,13.6558,13.6657,13.6459,13.6459,4500.0
2008-04-04 15:40:00,13.8,13.86,13.79,13.8,6200.0,13.6459,13.7053,13.6361,13.6459,6200.0
2008-04-04 15:50:00,13.85,13.88,13.83,13.84,3400.0,13.6954,13.7251,13.6756,13.6855,3400.0
2008-04-07 09:30:00,14.01,14.03,13.8,13.91,2000.0,13.8536,13.8734,13.6459,13.7547,2000.0
2008-04-07 09:40:00,13.92,13.92,13.89,13.89,300.0,13.7646,13.7646,13.7349,13.7349,300.0
2008-04-07 09:50:00,13.85,13.99,13.85,13.99,3000.0,13.6954,13.8338,13.6954,13.8338,3000.0
2008-04-07 10:00:00,13.95,13.95,13.91,13.93,1500.0,13.7943,13.7943,13.7547,13.7745,1500.0
2008-04-07 10:10:00,13.93,13.93,13.85,13.89,2100.0,13.7745,13.7745,13.6954,13.7349,2100.0
2008-04-07 10:20:00,13.86,13.89,13.86,13.88,300.0,13.7053,13.7349,13.7053,13.7251,300.0
2008-04-07 10:30:00,13.86,13.89,13.8,13.82,3500.0,13.7053,13.7349,13.6459,13.6657,3500.0
2008-04-07 10:40:00,13.82,13.82,13.8,13.81,3300.0,13.6657,13.6657,13.6459,13.6558,3300.0
2008-04-07 10:50:00,13.82,13.89,13.8,13.89,13000.0,13.6657,13.7349,13.6459,13.7349,13000.0
2008-04-07 11:00:00,13.9,13.93,13.9,13.93,2500.0,13.7448,13.7745,13.7448,13.7745,2500.0
2008-04-07 11:10:00,13.94,13.95,13.9,13.94,4000.0,13.7844,13.7943,13.7448,13.7844,4000.0
2008-04-07 11:20:00,13.98,13.99,13.89,13.89,4400.0,13.8239,13.8338,13.7349,13.7349,4400.0
2008-04-07 11:30:00,13.92,13.98,13.92,13.93,1600.0,13.7646,13.8239,13.7646,13.7745,1600.0
2008-04-07 11:40:00,13.96,14.0,13.93,13.93,6200.0,13.8042,13.8437,13.7745,13.7745,6200.0
2008-04-07 11:50:00,13.96,13.96,13.82,13.9,4600.0,13.8042,13.8042,13.6657,13.7448,4600.0
2008-04-07 12:00:00,13.88,13.88,13.83,13.83,600.0,13.7251,13.7251,13.6756,13.6756,600.0
2008-04-07 12:10:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-04-07 12:20:00,13.91,13.91,13.89,13.9,1100.0,13.7547,13.7547,13.7349,13.7448,1100.0
2008-04-07 12:30:00,13.92,13.92,13.9,13.9,200.0,13.7646,13.7646,13.7448,13.7448,200.0
2008-04-07 12:40:00,13.89,13.92,13.89,13.92,700.0,13.7349,13.7646,13.7349,13.7646,700.0
2008-04-07 12:50:00,13.92,13.92,13.9,13.9,200.0,13.7646,13.7646,13.7448,13.7448,200.0
2008-04-07 13:00:00,13.88,13.89,13.88,13.89,200.0,13.7251,13.7349,13.7251,13.7349,200.0
2008-04-07 13:10:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-04-07 13:20:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-04-07 13:30:00,13.9,13.9,13.88,13.88,2700.0,13.7448,13.7448,13.7251,13.7251,2700.0
2008-04-07 13:40:00,13.89,13.89,13.89,13.89,100.0,13.7349,13.7349,13.7349,13.7349,100.0
2008-04-07 13:50:00,13.85,13.95,13.85,13.95,2500.0,13.6954,13.7943,13.6954,13.7943,2500.0
2008-04-07 14:00:00,13.95,13.95,13.93,13.93,600.0,13.7943,13.7943,13.7745,13.7745,600.0
2008-04-07 14:10:00,13.94,13.95,13.9,13.92,2000.0,13.7844,13.7943,13.7448,13.7646,2000.0
2008-04-07 14:20:00,13.85,13.87,13.81,13.82,2000.0,13.6954,13.7152,13.6558,13.6657,2000.0
2008-04-07 14:30:00,13.83,13.83,13.81,13.81,1500.0,13.6756,13.6756,13.6558,13.6558,1500.0
2008-04-07 14:40:00,13.81,13.85,13.81,13.81,1800.0,13.6558,13.6954,13.6558,13.6558,1800.0
2008-04-07 14:50:00,13.82,13.83,13.81,13.81,600.0,13.6657,13.6756,13.6558,13.6558,600.0
2008-04-07 15:00:00,13.81,13.84,13.79,13.8,3600.0,13.6558,13.6855,13.6361,13.6459,3600.0
2008-04-07 15:10:00,13.78,13.81,13.75,13.77,5500.0,13.6262,13.6558,13.5965,13.6163,5500.0
2008-04-07 15:20:00,13.75,13.78,13.75,13.75,1500.0,13.5965,13.6262,13.5965,13.5965,1500.0
2008-04-07 15:30:00,13.75,13.77,13.55,13.55,2600.0,13.5965,13.6163,13.3987,13.3987,2600.0
2008-04-07 15:40:00,13.54,13.57,13.51,13.57,3800.0,13.3889,13.4185,13.3592,13.4185,3800.0
2008-04-07 15:50:00,13.56,13.56,13.49,13.49,3700.0,13.4086,13.4086,13.3394,13.3394,3700.0
2008-04-08 09:30:00,13.32,14.14,13.32,14.11,3100.0,13.1713,13.9822,13.1713,13.9525,3100.0
2008-04-08 09:40:00,14.01,14.39,14.01,14.39,5200.0,13.8536,14.2294,13.8536,14.2294,5200.0
2008-04-08 09:50:00,14.38,14.38,14.21,14.29,9800.0,14.2195,14.2195,14.0514,14.1305,9800.0
2008-04-08 10:00:00,14.27,14.5,14.26,14.5,5100.0,14.1107,14.3381,14.1008,14.3381,5100.0
2008-04-08 10:10:00,14.5,14.66,14.45,14.55,12900.0,14.3381,14.4963,14.2887,14.3876,12900.0
2008-04-08 10:20:00,14.55,14.66,14.45,14.62,5100.0,14.3876,14.4963,14.2887,14.4568,5100.0
2008-04-08 10:30:00,14.63,14.75,14.63,14.69,3600.0,14.4667,14.5853,14.4667,14.526,3600.0
2008-04-08 10:40:00,14.69,14.9,14.68,14.9,6200.0,14.526,14.7337,14.5161,14.7337,6200.0
2008-04-08 10:50:00,14.86,14.89,14.82,14.85,3800.0,14.6941,14.7238,14.6546,14.6842,3800.0
2008-04-08 11:00:00,14.88,14.88,14.63,14.67,4100.0,14.7139,14.7139,14.4667,14.5062,4100.0
2008-04-08 11:10:00,14.63,14.64,14.57,14.6,4900.0,14.4667,14.4766,14.4074,14.437,4900.0
2008-04-08 11:20:00,14.6,14.6,14.55,14.59,19900.0,14.437,14.437,14.3876,14.4271,19900.0
2008-04-08 11:30:00,14.58,14.59,14.39,14.47,7100.0,14.4172,14.4271,14.2294,14.3085,7100.0
2008-04-08 11:40:00,14.4,14.4,14.11,14.26,11000.0,14.2392,14.2392,13.9525,14.1008,11000.0
2008-04-08 11:50:00,14.25,14.29,14.17,14.25,7700.0,14.0909,14.1305,14.0118,14.0909,7700.0
2008-04-08 12:00:00,14.25,14.25,14.09,14.19,5600.0,14.0909,14.0909,13.9327,14.0316,5600.0
2008-04-08 12:10:00,14.19,14.19,14.02,14.02,2300.0,14.0316,14.0316,13.8635,13.8635,2300.0
2008-04-08 12:20:00,14.11,14.15,14.09,14.09,2100.0,13.9525,13.992,13.9327,13.9327,2100.0
2008-04-08 12:30:00,14.09,14.09,14.05,14.07,700.0,13.9327,13.9327,13.8932,13.9129,700.0
2008-04-08 12:40:00,14.07,14.07,13.98,13.98,4400.0,13.9129,13.9129,13.8239,13.8239,4400.0
2008-04-08 12:50:00,13.98,14.0,13.9,13.9,1700.0,13.8239,13.8437,13.7448,13.7448,1700.0
2008-04-08 13:00:00,13.91,13.92,13.82,13.84,3800.0,13.7547,13.7646,13.6657,13.6855,3800.0
2008-04-08 13:10:00,13.88,13.88,13.83,13.83,1000.0,13.7251,13.7251,13.6756,13.6756,1000.0
2008-04-08 13:20:00,13.83,13.85,13.81,13.84,2600.0,13.6756,13.6954,13.6558,13.6855,2600.0
2008-04-08 13:30:00,13.84,13.93,13.84,13.88,6800.0,13.6855,13.7745,13.6855,13.7251,6800.0
2008-04-08 13:40:00,13.86,13.89,13.84,13.87,5800.0,13.7053,13.7349,13.6855,13.7152,5800.0
2008-04-08 13:50:00,13.87,13.9,13.8,13.86,4700.0,13.7152,13.7448,13.6459,13.7053,4700.0
2008-04-08 14:00:00,13.82,13.86,13.81,13.84,2000.0,13.6657,13.7053,13.6558,13.6855,2000.0
2008-04-08 14:10:00,13.85,13.86,13.84,13.84,600.0,13.6954,13.7053,13.6855,13.6855,600.0
2008-04-08 14:20:00,13.85,13.88,13.83,13.85,1000.0,13.6954,13.7251,13.6756,13.6954,1000.0
2008-04-08 14:30:00,13.89,14.01,13.89,13.99,3500.0,13.7349,13.8536,13.7349,13.8338,3500.0
2008-04-08 14:40:00,14.02,14.12,14.02,14.06,3200.0,13.8635,13.9624,13.8635,13.903,3200.0
2008-04-08 14:50:00,14.05,14.23,14.04,14.23,3800.0,13.8932,14.0711,13.8833,14.0711,3800.0
2008-04-08 15:00:00,14.2,14.25,14.15,14.22,4700.0,14.0415,14.0909,13.992,14.0613,4700.0
2008-04-08 15:10:00,14.23,14.25,14.18,14.21,3000.0,14.0711,14.0909,14.0217,14.0514,3000.0
2008-04-08 15:20:00,14.24,14.24,14.18,14.2,2600.0,14.081,14.081,14.0217,14.0415,2600.0
2008-04-08 15:30:00,14.23,14.25,14.21,14.21,5700.0,14.0711,14.0909,14.0514,14.0514,5700.0
2008-04-08 15:40:00,14.22,14.24,14.21,14.21,3200.0,14.0613,14.081,14.0514,14.0514,3200.0
2008-04-08 15:50:00,14.22,14.23,14.2,14.22,4200.0,14.0613,14.0711,14.0415,14.0613,4200.0
2008-04-09 09:30:00,14.25,14.27,14.0,14.0,1600.0,14.0909,14.1107,13.8437,13.8437,1600.0
2008-04-09 09:40:00,13.92,13.92,13.92,13.92,100.0,13.7646,13.7646,13.7646,13.7646,100.0
2008-04-09 09:50:00,13.91,13.93,13.9,13.93,900.0,13.7547,13.7745,13.7448,13.7745,900.0
2008-04-09 10:00:00,13.92,13.93,13.8,13.8,3300.0,13.7646,13.7745,13.6459,13.6459,3300.0
2008-04-09 10:10:00,13.85,13.9,13.83,13.86,9500.0,13.6954,13.7448,13.6756,13.7053,9500.0
2008-04-09 10:20:00,13.88,13.88,13.65,13.65,15800.0,13.7251,13.7251,13.4976,13.4976,15800.0
2008-04-09 10:30:00,13.67,13.67,13.6,13.6,900.0,13.5174,13.5174,13.4482,13.4482,900.0
2008-04-09 10:40:00,13.62,13.64,13.57,13.59,1400.0,13.468,13.4877,13.4185,13.4383,1400.0
2008-04-09 10:50:00,13.62,13.68,13.55,13.55,12000.0,13.468,13.5273,13.3987,13.3987,12000.0
2008-04-09 11:00:00,13.58,13.62,13.56,13.56,1700.0,13.4284,13.468,13.4086,13.4086,1700.0
2008-04-09 11:10:00,13.57,13.62,13.57,13.62,700.0,13.4185,13.468,13.4185,13.468,700.0
2008-04-09 11:20:00,13.65,13.65,13.58,13.6,1000.0,13.4976,13.4976,13.4284,13.4482,1000.0
2008-04-09 11:30:00,13.63,13.65,13.6,13.6,1700.0,13.4778,13.4976,13.4482,13.4482,1700.0
2008-04-09 11:40:00,13.6,13.72,13.6,13.72,2500.0,13.4482,13.5668,13.4482,13.5668,2500.0
2008-04-09 11:50:00,13.71,13.72,13.7,13.72,3000.0,13.557,13.5668,13.5471,13.5668,3000.0
2008-04-09 12:00:00,13.71,13.77,13.71,13.71,700.0,13.557,13.6163,13.557,13.557,700.0
2008-04-09 12:10:00,13.73,13.8,13.73,13.74,3500.0,13.5767,13.6459,13.5767,13.5866,3500.0
2008-04-09 12:20:00,13.73,13.76,13.72,13.72,800.0,13.5767,13.6064,13.5668,13.5668,800.0
2008-04-09 12:30:00,13.7,13.7,13.7,13.7,1300.0,13.5471,13.5471,13.5471,13.5471,1300.0
2008-04-09 12:40:00,13.72,13.72,13.72,13.72,300.0,13.5668,13.5668,13.5668,13.5668,300.0
2008-04-09 12:50:00,13.72,13.73,13.7,13.7,4200.0,13.5668,13.5767,13.5471,13.5471,4200.0
2008-04-09 13:00:00,13.7,13.72,13.7,13.7,3500.0,13.5471,13.5668,13.5471,13.5471,3500.0
2008-04-09 13:10:00,13.7,13.7,13.7,13.7,900.0,13.5471,13.5471,13.5471,13.5471,900.0
2008-04-09 13:20:00,13.73,13.73,13.7,13.7,700.0,13.5767,13.5767,13.5471,13.5471,700.0
2008-04-09 13:30:00,13.73,13.78,13.73,13.75,2600.0,13.5767,13.6262,13.5767,13.5965,2600.0
2008-04-09 13:40:00,13.78,13.79,13.75,13.78,7300.0,13.6262,13.6361,13.5965,13.6262,7300.0
2008-04-09 13:50:00,13.79,13.87,13.78,13.83,2400.0,13.6361,13.7152,13.6262,13.6756,2400.0
2008-04-09 14:00:00,13.83,13.83,13.82,13.82,500.0,13.6756,13.6756,13.6657,13.6657,500.0
2008-04-09 14:10:00,13.8,13.83,13.8,13.8,1600.0,13.6459,13.6756,13.6459,13.6459,1600.0
2008-04-09 14:20:00,13.8,13.82,13.8,13.8,2300.0,13.6459,13.6657,13.6459,13.6459,2300.0
2008-04-09 14:30:00,13.8,13.85,13.8,13.85,18900.0,13.6459,13.6954,13.6459,13.6954,18900.0
2008-04-09 14:40:00,13.85,13.89,13.85,13.85,2200.0,13.6954,13.7349,13.6954,13.6954,2200.0
2008-04-09 14:50:00,13.85,13.86,13.8,13.81,3400.0,13.6954,13.7053,13.6459,13.6558,3400.0
2008-04-09 15:00:00,13.8,13.91,13.8,13.8,15900.0,13.6459,13.7547,13.6459,13.6459,15900.0
2008-04-09 15:10:00,13.8,13.86,13.75,13.85,14600.0,13.6459,13.7053,13.5965,13.6954,14600.0
2008-04-09 15:20:00,13.85,13.89,13.8,13.81,17800.0,13.6954,13.7349,13.6459,13.6558,17800.0
2008-04-09 15:30:00,13.81,13.81,13.7,13.79,13000.0,13.6558,13.6558,13.5471,13.6361,13000.0
2008-04-09 15:40:00,13.78,13.81,13.74,13.76,6600.0,13.6262,13.6558,13.5866,13.6064,6600.0
2008-04-09 15:50:00,13.76,13.77,13.67,13.75,5000.0,13.6064,13.6163,13.5174,13.5965,5000.0
2008-04-10 09:30:00,13.76,13.89,13.76,13.88,500.0,13.6064,13.7349,13.6064,13.7251,500.0
2008-04-10 09:40:00,13.78,13.78,13.73,13.78,1200.0,13.6262,13.6262,13.5767,13.6262,1200.0
2008-04-10 09:50:00,13.84,13.95,13.84,13.95,500.0,13.6855,13.7943,13.6855,13.7943,500.0
2008-04-10 10:00:00,14.0,14.0,13.96,13.98,4400.0,13.8437,13.8437,13.8042,13.8239,4400.0
2008-04-10 10:10:00,13.99,13.99,13.96,13.96,1800.0,13.8338,13.8338,13.8042,13.8042,1800.0
2008-04-10 10:20:00,13.99,14.15,13.99,14.13,8400.0,13.8338,13.992,13.8338,13.9723,8400.0
2008-04-10 10:30:00,14.15,14.39,14.15,14.3,6400.0,13.992,14.2294,13.992,14.1404,6400.0
2008-04-10 10:40:00,14.32,14.32,14.21,14.27,3100.0,14.1601,14.1601,14.0514,14.1107,3100.0
2008-04-10 10:50:00,14.31,14.35,14.31,14.35,400.0,14.1503,14.1898,14.1503,14.1898,400.0
2008-04-10 11:00:00,14.39,14.52,14.27,14.52,5400.0,14.2294,14.3579,14.1107,14.3579,5400.0
2008-04-10 11:10:00,14.51,14.58,14.51,14.58,1300.0,14.348,14.4172,14.348,14.4172,1300.0
2008-04-10 11:20:00,14.59,14.61,14.52,14.56,3800.0,14.4271,14.4469,14.3579,14.3975,3800.0
2008-04-10 11:30:00,14.57,14.59,14.46,14.53,2100.0,14.4074,14.4271,14.2986,14.3678,2100.0
2008-04-10 11:40:00,14.53,14.6,14.5,14.54,1700.0,14.3678,14.437,14.3381,14.3777,1700.0
2008-04-10 11:50:00,14.47,14.56,14.4,14.5,2600.0,14.3085,14.3975,14.2392,14.3381,2600.0
2008-04-10 12:00:00,14.53,14.55,14.38,14.54,1400.0,14.3678,14.3876,14.2195,14.3777,1400.0
2008-04-10 12:10:00,14.6,14.65,14.6,14.65,1900.0,14.437,14.4865,14.437,14.4865,1900.0
2008-04-10 12:20:00,14.68,14.79,14.68,14.73,2800.0,14.5161,14.6249,14.5161,14.5656,2800.0
2008-04-10 12:30:00,14.75,14.77,14.75,14.77,1600.0,14.5853,14.6051,14.5853,14.6051,1600.0
2008-04-10 12:40:00,14.81,14.85,14.81,14.85,1800.0,14.6447,14.6842,14.6447,14.6842,1800.0
2008-04-10 12:50:00,14.88,14.91,14.81,14.86,5700.0,14.7139,14.7436,14.6447,14.6941,5700.0
2008-04-10 13:00:00,14.87,14.92,14.87,14.88,2800.0,14.704,14.7534,14.704,14.7139,2800.0
2008-04-10 13:10:00,14.85,14.85,14.73,14.75,2300.0,14.6842,14.6842,14.5656,14.5853,2300.0
2008-04-10 13:20:00,14.75,14.75,14.72,14.75,1900.0,14.5853,14.5853,14.5557,14.5853,1900.0
2008-04-10 13:30:00,14.74,14.77,14.73,14.77,2100.0,14.5755,14.6051,14.5656,14.6051,2100.0
2008-04-10 13:40:00,14.82,14.92,14.82,14.92,1400.0,14.6546,14.7534,14.6546,14.7534,1400.0
2008-04-10 13:50:00,14.94,14.99,14.65,14.75,7200.0,14.7732,14.8227,14.4865,14.5853,7200.0
2008-04-10 14:00:00,14.72,14.74,14.69,14.7,2200.0,14.5557,14.5755,14.526,14.5359,2200.0
2008-04-10 14:10:00,14.71,14.79,14.67,14.73,3100.0,14.5458,14.6249,14.5062,14.5656,3100.0
2008-04-10 14:20:00,14.72,14.8,14.72,14.79,2400.0,14.5557,14.6348,14.5557,14.6249,2400.0
2008-04-10 14:30:00,14.78,14.8,14.77,14.79,2600.0,14.615,14.6348,14.6051,14.6249,2600.0
2008-04-10 14:40:00,14.78,14.78,14.76,14.77,2100.0,14.615,14.615,14.5952,14.6051,2100.0
2008-04-10 14:50:00,14.77,14.77,14.74,14.74,3700.0,14.6051,14.6051,14.5755,14.5755,3700.0
2008-04-10 15:00:00,14.75,14.75,14.68,14.68,4100.0,14.5853,14.5853,14.5161,14.5161,4100.0
2008-04-10 15:10:00,14.66,14.71,14.64,14.7,5700.0,14.4963,14.5458,14.4766,14.5359,5700.0
2008-04-10 15:20:00,14.7,14.8,14.7,14.8,6800.0,14.5359,14.6348,14.5359,14.6348,6800.0
2008-04-10 15:30:00,14.79,14.92,14.71,14.8,10000.0,14.6249,14.7534,14.5458,14.6348,10000.0
2008-04-10 15:40:00,14.81,14.99,14.81,14.88,4000.0,14.6447,14.8227,14.6447,14.7139,4000.0
2008-04-10 15:50:00,14.93,14.98,14.85,14.98,2800.0,14.7633,14.8128,14.6842,14.8128,2800.0
2008-04-11 09:30:00,14.85,14.85,14.58,14.63,1900.0,14.6842,14.6842,14.4172,14.4667,1900.0
2008-04-11 09:40:00,14.6,14.64,14.52,14.56,2400.0,14.437,14.4766,14.3579,14.3975,2400.0
2008-04-11 09:50:00,14.56,14.64,14.56,14.64,300.0,14.3975,14.4766,14.3975,14.4766,300.0
2008-04-11 10:00:00,14.65,14.7,14.65,14.7,400.0,14.4865,14.5359,14.4865,14.5359,400.0
2008-04-11 10:10:00,14.7,14.7,14.67,14.69,1000.0,14.5359,14.5359,14.5062,14.526,1000.0
2008-04-11 10:20:00,14.68,14.69,14.65,14.65,600.0,14.5161,14.526,14.4865,14.4865,600.0
2008-04-11 10:30:00,14.66,14.66,14.6,14.61,1000.0,14.4963,14.4963,14.437,14.4469,1000.0
2008-04-11 10:40:00,14.59,14.7,14.59,14.67,3200.0,14.4271,14.5359,14.4271,14.5062,3200.0
2008-04-11 10:50:00,14.65,14.76,14.65,14.76,2100.0,14.4865,14.5952,14.4865,14.5952,2100.0
2008-04-11 11:00:00,14.75,14.85,14.75,14.85,700.0,14.5853,14.6842,14.5853,14.6842,700.0
2008-04-11 11:10:00,14.84,14.84,14.77,14.77,1300.0,14.6743,14.6743,14.6051,14.6051,1300.0
2008-04-11 11:20:00,14.77,14.78,14.75,14.75,800.0,14.6051,14.615,14.5853,14.5853,800.0
2008-04-11 11:30:00,14.79,14.82,14.77,14.81,1100.0,14.6249,14.6546,14.6051,14.6447,1100.0
2008-04-11 11:40:00,14.79,14.82,14.78,14.78,1000.0,14.6249,14.6546,14.615,14.615,1000.0
2008-04-11 11:50:00,14.78,14.78,14.76,14.76,700.0,14.615,14.615,14.5952,14.5952,700.0
2008-04-11 12:00:00,14.76,14.88,14.76,14.88,15700.0,14.5952,14.7139,14.5952,14.7139,15700.0
2008-04-11 12:10:00,14.87,14.87,14.85,14.86,400.0,14.704,14.704,14.6842,14.6941,400.0
2008-04-11 12:20:00,14.85,14.85,14.81,14.82,1300.0,14.6842,14.6842,14.6447,14.6546,1300.0
2008-04-11 12:30:00,14.76,14.76,14.75,14.75,1500.0,14.5952,14.5952,14.5853,14.5853,1500.0
2008-04-11 12:40:00,14.75,14.77,14.75,14.76,700.0,14.5853,14.6051,14.5853,14.5952,700.0
2008-04-11 12:50:00,14.76,14.76,14.76,14.76,200.0,14.5952,14.5952,14.5952,14.5952,200.0
2008-04-11 13:00:00,14.8,14.81,14.73,14.81,8400.0,14.6348,14.6447,14.5656,14.6447,8400.0
2008-04-11 13:10:00,14.79,14.79,14.77,14.78,1700.0,14.6249,14.6249,14.6051,14.615,1700.0
2008-04-11 13:20:00,14.78,14.78,14.77,14.78,400.0,14.615,14.615,14.6051,14.615,400.0
2008-04-11 13:30:00,14.76,14.77,14.73,14.73,1000.0,14.5952,14.6051,14.5656,14.5656,1000.0
2008-04-11 13:40:00,14.73,14.74,14.73,14.74,1400.0,14.5656,14.5755,14.5656,14.5755,1400.0
2008-04-11 13:50:00,14.73,14.73,14.63,14.63,700.0,14.5656,14.5656,14.4667,14.4667,700.0
2008-04-11 14:00:00,14.64,14.65,14.63,14.65,4600.0,14.4766,14.4865,14.4667,14.4865,4600.0
2008-04-11 14:10:00,14.63,14.64,14.63,14.63,1400.0,14.4667,14.4766,14.4667,14.4667,1400.0
2008-04-11 14:20:00,14.63,14.65,14.6,14.61,7000.0,14.4667,14.4865,14.437,14.4469,7000.0
2008-04-11 14:30:00,14.6,14.61,14.57,14.59,3900.0,14.437,14.4469,14.4074,14.4271,3900.0
2008-04-11 14:40:00,14.59,14.6,14.58,14.6,1300.0,14.4271,14.437,14.4172,14.437,1300.0
2008-04-11 14:50:00,14.6,14.62,14.58,14.62,1300.0,14.437,14.4568,14.4172,14.4568,1300.0
2008-04-11 15:00:00,14.62,14.63,14.62,14.63,600.0,14.4568,14.4667,14.4568,14.4667,600.0
2008-04-11 15:10:00,14.62,14.66,14.6,14.6,9400.0,14.4568,14.4963,14.437,14.437,9400.0
2008-04-11 15:20:00,14.59,14.59,14.52,14.52,2200.0,14.4271,14.4271,14.3579,14.3579,2200.0
2008-04-11 15:30:00,14.5,14.5,14.39,14.39,2700.0,14.3381,14.3381,14.2294,14.2294,2700.0
2008-04-11 15:40:00,14.37,14.39,14.34,14.36,4800.0,14.2096,14.2294,14.1799,14.1997,4800.0
2008-04-11 15:50:00,14.35,14.35,14.24,14.3,27100.0,14.1898,14.1898,14.081,14.1404,27100.0
2008-04-14 09:30:00,14.36,14.45,14.33,14.4,2000.0,14.1997,14.2887,14.17,14.2392,2000.0
2008-04-14 09:40:00,14.34,14.35,14.33,14.33,1800.0,14.1799,14.1898,14.17,14.17,1800.0
2008-04-14 09:50:00,14.15,14.15,14.06,14.07,1100.0,13.992,13.992,13.903,13.9129,1100.0
2008-04-14 10:00:00,14.09,14.23,14.09,14.23,3800.0,13.9327,14.0711,13.9327,14.0711,3800.0
2008-04-14 10:10:00,14.25,14.29,14.21,14.21,2000.0,14.0909,14.1305,14.0514,14.0514,2000.0
2008-04-14 10:20:00,14.21,14.25,14.2,14.2,3100.0,14.0514,14.0909,14.0415,14.0415,3100.0
2008-04-14 10:30:00,14.23,14.25,14.23,14.24,1800.0,14.0711,14.0909,14.0711,14.081,1800.0
2008-04-14 10:40:00,14.23,14.25,14.23,14.25,1300.0,14.0711,14.0909,14.0711,14.0909,1300.0
2008-04-14 10:50:00,14.22,14.32,14.21,14.32,3700.0,14.0613,14.1601,14.0514,14.1601,3700.0
2008-04-14 11:00:00,14.28,14.33,14.28,14.31,6400.0,14.1206,14.17,14.1206,14.1503,6400.0
2008-04-14 11:10:00,14.34,14.55,14.34,14.54,3200.0,14.1799,14.3876,14.1799,14.3777,3200.0
2008-04-14 11:20:00,14.55,14.6,14.5,14.52,4700.0,14.3876,14.437,14.3381,14.3579,4700.0
2008-04-14 11:30:00,14.5,14.5,14.43,14.46,1000.0,14.3381,14.3381,14.2689,14.2986,1000.0
2008-04-14 11:40:00,14.48,14.52,14.47,14.52,1100.0,14.3184,14.3579,14.3085,14.3579,1100.0
2008-04-14 11:50:00,14.53,14.69,14.53,14.69,1600.0,14.3678,14.526,14.3678,14.526,1600.0
2008-04-14 12:00:00,14.68,14.83,14.68,14.83,1100.0,14.5161,14.6644,14.5161,14.6644,1100.0
2008-04-14 12:10:00,14.81,14.85,14.75,14.76,4400.0,14.6447,14.6842,14.5853,14.5952,4400.0
2008-04-14 12:20:00,14.73,14.73,14.65,14.7,2500.0,14.5656,14.5656,14.4865,14.5359,2500.0
2008-04-14 12:30:00,14.66,14.68,14.63,14.66,1900.0,14.4963,14.5161,14.4667,14.4963,1900.0
2008-04-14 12:40:00,14.67,14.67,14.63,14.66,1600.0,14.5062,14.5062,14.4667,14.4963,1600.0
2008-04-14 12:50:00,14.66,14.66,14.63,14.63,4800.0,14.4963,14.4963,14.4667,14.4667,4800.0
2008-04-14 13:00:00,14.63,14.63,14.59,14.59,3900.0,14.4667,14.4667,14.4271,14.4271,3900.0
2008-04-14 13:10:00,14.59,14.61,14.58,14.61,2300.0,14.4271,14.4469,14.4172,14.4469,2300.0
2008-04-14 13:20:00,14.58,14.61,14.58,14.59,1500.0,14.4172,14.4469,14.4172,14.4271,1500.0
2008-04-14 13:30:00,14.56,14.56,14.54,14.54,800.0,14.3975,14.3975,14.3777,14.3777,800.0
2008-04-14 13:40:00,14.56,14.56,14.54,14.55,900.0,14.3975,14.3975,14.3777,14.3876,900.0
2008-04-14 13:50:00,14.52,14.54,14.5,14.5,1200.0,14.3579,14.3777,14.3381,14.3381,1200.0
2008-04-14 14:00:00,14.51,14.51,14.45,14.45,11700.0,14.348,14.348,14.2887,14.2887,11700.0
2008-04-14 14:10:00,14.42,14.42,14.36,14.4,3300.0,14.259,14.259,14.1997,14.2392,3300.0
2008-04-14 14:20:00,14.43,14.5,14.43,14.5,2000.0,14.2689,14.3381,14.2689,14.3381,2000.0
2008-04-14 14:30:00,14.5,14.53,14.49,14.49,6000.0,14.3381,14.3678,14.3282,14.3282,6000.0
2008-04-14 14:40:00,14.49,14.52,14.44,14.44,1700.0,14.3282,14.3579,14.2788,14.2788,1700.0
2008-04-14 14:50:00,14.42,14.43,14.4,14.41,1200.0,14.259,14.2689,14.2392,14.2491,1200.0
2008-04-14 15:00:00,14.41,14.41,14.29,14.3,2500.0,14.2491,14.2491,14.1305,14.1404,2500.0
2008-04-14 15:10:00,14.28,14.34,14.28,14.34,4600.0,14.1206,14.1799,14.1206,14.1799,4600.0
2008-04-14 15:20:00,14.35,14.47,14.35,14.47,3000.0,14.1898,14.3085,14.1898,14.3085,3000.0
2008-04-14 15:30:00,14.47,14.47,14.45,14.46,1900.0,14.3085,14.3085,14.2887,14.2986,1900.0
2008-04-14 15:40:00,14.44,14.49,14.43,14.45,3600.0,14.2788,14.3282,14.2689,14.2887,3600.0
2008-04-14 15:50:00,14.47,14.47,14.41,14.41,2600.0,14.3085,14.3085,14.2491,14.2491,2600.0
2008-04-15 09:30:00,14.42,14.42,14.42,14.42,2000.0,14.259,14.259,14.259,14.259,2000.0
2008-04-15 09:40:00,14.52,14.53,14.36,14.36,1900.0,14.3579,14.3678,14.1997,14.1997,1900.0
2008-04-15 09:50:00,14.42,14.42,14.37,14.38,3400.0,14.259,14.259,14.2096,14.2195,3400.0
2008-04-15 10:00:00,14.36,14.37,14.13,14.13,3700.0,14.1997,14.2096,13.9723,13.9723,3700.0
2008-04-15 10:10:00,14.15,14.29,14.1,14.28,3200.0,13.992,14.1305,13.9426,14.1206,3200.0
2008-04-15 10:20:00,14.29,14.35,14.29,14.32,2300.0,14.1305,14.1898,14.1305,14.1601,2300.0
2008-04-15 10:30:00,14.32,14.32,14.3,14.32,2300.0,14.1601,14.1601,14.1404,14.1601,2300.0
2008-04-15 10:40:00,14.31,14.41,14.31,14.41,1500.0,14.1503,14.2491,14.1503,14.2491,1500.0
2008-04-15 10:50:00,14.4,14.48,14.38,14.48,1900.0,14.2392,14.3184,14.2195,14.3184,1900.0
2008-04-15 11:00:00,14.48,14.5,14.47,14.47,3300.0,14.3184,14.3381,14.3085,14.3085,3300.0
2008-04-15 11:10:00,14.48,14.49,14.47,14.47,1700.0,14.3184,14.3282,14.3085,14.3085,1700.0
2008-04-15 11:20:00,14.48,14.49,14.47,14.47,500.0,14.3184,14.3282,14.3085,14.3085,500.0
2008-04-15 11:30:00,14.47,14.47,14.38,14.43,2700.0,14.3085,14.3085,14.2195,14.2689,2700.0
2008-04-15 11:40:00,14.43,14.44,14.4,14.4,500.0,14.2689,14.2788,14.2392,14.2392,500.0
2008-04-15 11:50:00,14.45,14.46,14.45,14.46,200.0,14.2887,14.2986,14.2887,14.2986,200.0
2008-04-15 12:00:00,14.46,14.46,14.46,14.46,0.0,14.2986,14.2986,14.2986,14.2986,0.0
2008-04-15 12:10:00,14.45,14.45,14.41,14.41,500.0,14.2887,14.2887,14.2491,14.2491,500.0
2008-04-15 12:20:00,14.4,14.4,14.4,14.4,100.0,14.2392,14.2392,14.2392,14.2392,100.0
2008-04-15 12:30:00,14.41,14.41,14.34,14.34,1100.0,14.2491,14.2491,14.1799,14.1799,1100.0
2008-04-15 12:40:00,14.34,14.34,14.34,14.34,0.0,14.1799,14.1799,14.1799,14.1799,0.0
2008-04-15 12:50:00,14.39,14.39,14.39,14.39,100.0,14.2294,14.2294,14.2294,14.2294,100.0
2008-04-15 13:00:00,14.35,14.37,14.35,14.37,200.0,14.1898,14.2096,14.1898,14.2096,200.0
2008-04-15 13:10:00,14.38,14.38,14.37,14.37,300.0,14.2195,14.2195,14.2096,14.2096,300.0
2008-04-15 13:20:00,14.37,14.37,14.37,14.37,500.0,14.2096,14.2096,14.2096,14.2096,500.0
2008-04-15 13:30:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:40:00,14.37,14.37,14.37,14.37,0.0,14.2096,14.2096,14.2096,14.2096,0.0
2008-04-15 13:50:00,14.38,14.38,14.36,14.38,800.0,14.2195,14.2195,14.1997,14.2195,800.0
2008-04-15 14:00:00,14.38,14.4,14.38,14.4,900.0,14.2195,14.2392,14.2195,14.2392,900.0
2008-04-15 14:10:00,14.4,14.43,14.4,14.43,400.0,14.2392,14.2689,14.2392,14.2689,400.0
2008-04-15 14:20:00,14.43,14.43,14.43,14.43,0.0,14.2689,14.2689,14.2689,14.2689,0.0
2008-04-15 14:30:00,14.43,14.43,14.43,14.43,100.0,14.2689,14.2689,14.2689,14.2689,100.0
2008-04-15 14:40:00,14.41,14.42,14.41,14.42,300.0,14.2491,14.259,14.2491,14.259,300.0
2008-04-15 14:50:00,14.4,14.4,14.4,14.4,100.0,14.2392,14.2392,14.2392,14.2392,100.0
2008-04-15 15:00:00,14.4,14.4,14.4,14.4,300.0,14.2392,14.2392,14.2392,14.2392,300.0
2008-04-15 15:10:00,14.38,14.38,14.37,14.37,200.0,14.2195,14.2195,14.2096,14.2096,200.0
2008-04-15 15:20:00,14.35,14.36,14.32,14.36,1000.0,14.1898,14.1997,14.1601,14.1997,1000.0
2008-04-15 15:30:00,14.36,14.36,14.35,14.35,400.0,14.1997,14.1997,14.1898,14.1898,400.0
2008-04-15 15:40:00,14.36,14.37,14.32,14.32,1600.0,14.1997,14.2096,14.1601,14.1601,1600.0
2008-04-15 15:50:00,14.31,14.31,14.22,14.25,4600.0,14.1503,14.1503,14.0613,14.0909,4600.0
2008-04-16 09:30:00,14.28,14.41,14.28,14.38,3000.0,14.1206,14.2491,14.1206,14.2195,3000.0
2008-04-16 09:40:00,14.38,14.44,14.38,14.44,700.0,14.2195,14.2788,14.2195,14.2788,700.0
2008-04-16 09:50:00,14.44,14.58,14.44,14.55,2000.0,14.2788,14.4172,14.2788,14.3876,2000.0
2008-04-16 10:00:00,14.54,14.56,14.54,14.56,2200.0,14.3777,14.3975,14.3777,14.3975,2200.0
2008-04-16 10:10:00,14.54,14.55,14.53,14.54,3700.0,14.3777,14.3876,14.3678,14.3777,3700.0
2008-04-16 10:20:00,14.53,14.62,14.53,14.58,4000.0,14.3678,14.4568,14.3678,14.4172,4000.0
2008-04-16 10:30:00,14.6,14.61,14.49,14.49,2900.0,14.437,14.4469,14.3282,14.3282,2900.0
2008-04-16 10:40:00,14.4,14.43,14.4,14.43,300.0,14.2392,14.2689,14.2392,14.2689,300.0
2008-04-16 10:50:00,14.4,14.42,14.33,14.35,1600.0,14.2392,14.259,14.17,14.1898,1600.0
2008-04-16 11:00:00,14.32,14.34,14.31,14.33,1700.0,14.1601,14.1799,14.1503,14.17,1700.0
2008-04-16 11:10:00,14.31,14.35,14.31,14.35,900.0,14.1503,14.1898,14.1503,14.1898,900.0
2008-04-16 11:20:00,14.3,14.35,14.3,14.35,1800.0,14.1404,14.1898,14.1404,14.1898,1800.0
2008-04-16 11:30:00,14.37,14.38,14.33,14.33,500.0,14.2096,14.2195,14.17,14.17,500.0
2008-04-16 11:40:00,14.33,14.36,14.33,14.35,700.0,14.17,14.1997,14.17,14.1898,700.0
2008-04-16 11:50:00,14.33,14.33,14.31,14.31,600.0,14.17,14.17,14.1503,14.1503,600.0
2008-04-16 12:00:00,14.33,14.34,14.31,14.33,1000.0,14.17,14.1799,14.1503,14.17,1000.0
2008-04-16 12:10:00,14.31,14.34,14.31,14.31,600.0,14.1503,14.1799,14.1503,14.1503,600.0
2008-04-16 12:20:00,14.33,14.34,14.31,14.31,1000.0,14.17,14.1799,14.1503,14.1503,1000.0
2008-04-16 12:30:00,14.31,14.31,14.25,14.3,4600.0,14.1503,14.1503,14.0909,14.1404,4600.0
2008-04-16 12:40:00,14.26,14.29,14.26,14.26,500.0,14.1008,14.1305,14.1008,14.1008,500.0
2008-04-16 12:50:00,14.26,14.28,14.25,14.25,700.0,14.1008,14.1206,14.0909,14.0909,700.0
2008-04-16 13:00:00,14.2,14.2,14.17,14.2,500.0,14.0415,14.0415,14.0118,14.0415,500.0
2008-04-16 13:10:00,14.17,14.17,14.15,14.15,400.0,14.0118,14.0118,13.992,13.992,400.0
2008-04-16 13:20:00,14.12,14.12,14.09,14.09,1000.0,13.9624,13.9624,13.9327,13.9327,1000.0
2008-04-16 13:30:00,14.09,14.17,14.03,14.17,37800.0,13.9327,14.0118,13.8734,14.0118,37800.0
2008-04-16 13:40:00,14.21,14.43,14.21,14.4,4800.0,14.0514,14.2689,14.0514,14.2392,4800.0
2008-04-16 13:50:00,14.37,14.38,14.27,14.27,1800.0,14.2096,14.2195,14.1107,14.1107,1800.0
2008-04-16 14:00:00,14.27,14.32,14.27,14.32,2300.0,14.1107,14.1601,14.1107,14.1601,2300.0
2008-04-16 14:10:00,14.3,14.31,14.27,14.28,1000.0,14.1404,14.1503,14.1107,14.1206,1000.0
2008-04-16 14:20:00,14.28,14.33,14.27,14.3,6700.0,14.1206,14.17,14.1107,14.1404,6700.0
2008-04-16 14:30:00,14.31,14.32,14.29,14.29,800.0,14.1503,14.1601,14.1305,14.1305,800.0
2008-04-16 14:40:00,14.29,14.29,14.25,14.25,1500.0,14.1305,14.1305,14.0909,14.0909,1500.0
2008-04-16 14:50:00,14.24,14.26,14.24,14.24,4200.0,14.081,14.1008,14.081,14.081,4200.0
2008-04-16 15:00:00,14.25,14.26,14.19,14.21,9900.0,14.0909,14.1008,14.0316,14.0514,9900.0
2008-04-16 15:10:00,14.21,14.23,14.19,14.22,1600.0,14.0514,14.0711,14.0316,14.0613,1600.0
2008-04-16 15:20:00,14.2,14.2,14.08,14.19,5900.0,14.0415,14.0415,13.9228,14.0316,5900.0
2008-04-16 15:30:00,14.18,14.2,14.18,14.19,1100.0,14.0217,14.0415,14.0217,14.0316,1100.0
2008-04-16 15:40:00,14.2,14.2,14.1,14.12,4700.0,14.0415,14.0415,13.9426,13.9624,4700.0
2008-04-16 15:50:00,14.11,14.12,14.08,14.12,3200.0,13.9525,13.9624,13.9228,13.9624,3200.0
2008-04-17 09:30:00,14.0,14.15,14.0,14.1,4300.0,13.8437,13.992,13.8437,13.9426,4300.0
2008-04-17 09:40:00,14.03,14.03,13.8,13.92,2800.0,13.8734,13.8734,13.6459,13.7646,2800.0
2008-04-17 09:50:00,13.9,13.95,13.9,13.95,600.0,13.7448,13.7943,13.7448,13.7943,600.0
2008-04-17 10:00:00,13.97,13.97,13.9,13.93,1400.0,13.8141,13.8141,13.7448,13.7745,1400.0
2008-04-17 10:10:00,13.93,13.94,13.92,13.94,900.0,13.7745,13.7844,13.7646,13.7844,900.0
2008-04-17 10:20:00,13.95,13.97,13.95,13.97,700.0,13.7943,13.8141,13.7943,13.8141,700.0
2008-04-17 10:30:00,13.98,14.0,13.98,14.0,600.0,13.8239,13.8437,13.8239,13.8437,600.0
2008-04-17 10:40:00,14.01,14.01,14.01,14.01,400.0,13.8536,13.8536,13.8536,13.8536,400.0
2008-04-17 10:50:00,14.0,14.01,13.95,13.95,1600.0,13.8437,13.8536,13.7943,13.7943,1600.0
2008-04-17 11:00:00,13.95,13.95,13.95,13.95,0.0,13.7943,13.7943,13.7943,13.7943,0.0
2008-04-17 11:10:00,14.0,14.06,14.0,14.05,7700.0,13.8437,13.903,13.8437,13.8932,7700.0
2008-04-17 11:20:00,14.06,14.06,14.05,14.05,1000.0,13.903,13.903,13.8932,13.8932,1000.0
2008-04-17 11:30:00,14.07,14.08,14.05,14.05,1500.0,13.9129,13.9228,13.8932,13.8932,1500.0
2008-04-17 11:40:00,14.03,14.03,13.95,13.97,500.0,13.8734,13.8734,13.7943,13.8141,500.0
2008-04-17 11:50:00,14.0,14.0,14.0,14.0,200.0,13.8437,13.8437,13.8437,13.8437,200.0
2008-04-17 12:00:00,14.02,14.05,14.02,14.05,5700.0,13.8635,13.8932,13.8635,13.8932,5700.0
2008-04-17 12:10:00,14.05,14.05,14.05,14.05,5000.0,13.8932,13.8932,13.8932,13.8932,5000.0
2008-04-17 12:20:00,14.05,14.1,14.05,14.1,3800.0,13.8932,13.9426,13.8932,13.9426,3800.0
2008-04-17 12:30:00,14.07,14.07,14.07,14.07,100.0,13.9129,13.9129,13.9129,13.9129,100.0
2008-04-17 12:40:00,14.11,14.12,14.11,14.12,300.0,13.9525,13.9624,13.9525,13.9624,300.0
2008-04-17 12:50:00,14.1,14.1,14.1,14.1,500.0,13.9426,13.9426,13.9426,13.9426,500.0
2008-04-17 13:00:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-17 13:10:00,14.11,14.13,14.11,14.11,500.0,13.9525,13.9723,13.9525,13.9525,500.0
2008-04-17 13:20:00,14.11,14.13,14.11,14.13,400.0,13.9525,13.9723,13.9525,13.9723,400.0
2008-04-17 13:30:00,14.12,14.13,14.11,14.12,1100.0,13.9624,13.9723,13.9525,13.9624,1100.0
2008-04-17 13:40:00,14.12,14.12,14.1,14.1,1200.0,13.9624,13.9624,13.9426,13.9426,1200.0
2008-04-17 13:50:00,14.1,14.1,14.1,14.1,300.0,13.9426,13.9426,13.9426,13.9426,300.0
2008-04-17 14:00:00,14.08,14.08,14.08,14.08,600.0,13.9228,13.9228,13.9228,13.9228,600.0
2008-04-17 14:10:00,14.02,14.05,13.99,14.0,8900.0,13.8635,13.8932,13.8338,13.8437,8900.0
2008-04-17 14:20:00,14.0,14.05,13.99,14.02,2700.0,13.8437,13.8932,13.8338,13.8635,2700.0
2008-04-17 14:30:00,14.02,14.02,14.02,14.02,0.0,13.8635,13.8635,13.8635,13.8635,0.0
2008-04-17 14:40:00,14.06,14.06,14.05,14.06,500.0,13.903,13.903,13.8932,13.903,500.0
2008-04-17 14:50:00,14.05,14.05,13.99,14.02,1400.0,13.8932,13.8932,13.8338,13.8635,1400.0
2008-04-17 15:00:00,14.02,14.04,14.02,14.04,800.0,13.8635,13.8833,13.8635,13.8833,800.0
2008-04-17 15:10:00,14.05,14.05,14.03,14.05,1200.0,13.8932,13.8932,13.8734,13.8932,1200.0
2008-04-17 15:20:00,14.06,14.07,14.01,14.01,4100.0,13.903,13.9129,13.8536,13.8536,4100.0
2008-04-17 15:30:00,14.04,14.04,14.01,14.03,1900.0,13.8833,13.8833,13.8536,13.8734,1900.0
2008-04-17 15:40:00,14.01,14.02,13.99,13.99,2100.0,13.8536,13.8635,13.8338,13.8338,2100.0
2008-04-17 15:50:00,13.99,14.03,13.99,14.03,8900.0,13.8338,13.8734,13.8338,13.8734,8900.0
2008-04-18 09:30:00,14.18,14.19,14.05,14.1,6400.0,14.0217,14.0316,13.8932,13.9426,6400.0
2008-04-18 09:40:00,14.1,14.1,14.1,14.1,0.0,13.9426,13.9426,13.9426,13.9426,0.0
2008-04-18 09:50:00,14.16,14.18,14.15,14.15,1700.0,14.0019,14.0217,13.992,13.992,1700.0
2008-04-18 10:00:00,14.14,14.14,14.09,14.09,1300.0,13.9822,13.9822,13.9327,13.9327,1300.0
2008-04-18 10:10:00,14.07,14.14,14.06,14.14,15800.0,13.9129,13.9822,13.903,13.9822,15800.0
2008-04-18 10:20:00,14.11,14.11,14.09,14.09,200.0,13.9525,13.9525,13.9327,13.9327,200.0
2008-04-18 10:30:00,14.09,14.09,14.08,14.09,800.0,13.9327,13.9327,13.9228,13.9327,800.0
2008-04-18 10:40:00,14.05,14.05,14.0,14.05,600.0,13.8932,13.8932,13.8437,13.8932,600.0
2008-04-18 10:50:00,14.02,14.05,14.02,14.03,300.0,13.8635,13.8932,13.8635,13.8734,300.0
2008-04-18 11:00:00,14.07,14.14,14.07,14.14,400.0,13.9129,13.9822,13.9129,13.9822,400.0
2008-04-18 11:10:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:20:00,14.14,14.15,14.13,14.13,400.0,13.9822,13.992,13.9723,13.9723,400.0
2008-04-18 11:30:00,14.14,14.16,14.14,14.14,1200.0,13.9822,14.0019,13.9822,13.9822,1200.0
2008-04-18 11:40:00,14.14,14.14,14.14,14.14,0.0,13.9822,13.9822,13.9822,13.9822,0.0
2008-04-18 11:50:00,14.17,14.17,14.16,14.16,300.0,14.0118,14.0118,14.0019,14.0019,300.0
2008-04-18 12:00:00,14.14,14.14,14.13,14.13,400.0,13.9822,13.9822,13.9723,13.9723,400.0
2008-04-18 12:10:00,14.14,14.16,14.12,14.14,6900.0,13.9822,14.0019,13.9624,13.9822,6900.0
2008-04-18 12:20:00,14.16,14.16,14.14,14.15,2500.0,14.0019,14.0019,13.9822,13.992,2500.0
2008-04-18 12:30:00,14.13,14.13,14.12,14.12,300.0,13.9723,13.9723,13.9624,13.9624,300.0
2008-04-18 12:40:00,14.08,14.11,13.99,13.99,1300.0,13.9228,13.9525,13.8338,13.8338,1300.0
2008-04-18 12:50:00,13.95,13.99,13.94,13.95,1600.0,13.7943,13.8338,13.7844,13.7943,1600.0
2008-04-18 13:00:00,13.94,13.94,13.82,13.9,8200.0,13.7844,13.7844,13.6657,13.7448,8200.0
2008-04-18 13:10:00,13.91,13.92,13.86,13.92,2600.0,13.7547,13.7646,13.7053,13.7646,2600.0
2008-04-18 13:20:00,13.95,14.03,13.95,14.03,9000.0,13.7943,13.8734,13.7943,13.8734,9000.0
2008-04-18 13:30:00,14.05,14.07,14.05,14.07,300.0,13.8932,13.9129,13.8932,13.9129,300.0
2008-04-18 13:40:00,14.06,14.06,14.06,14.06,100.0,13.903,13.903,13.903,13.903,100.0
2008-04-18 13:50:00,14.07,14.08,14.05,14.08,700.0,13.9129,13.9228,13.8932,13.9228,700.0
2008-04-18 14:00:00,14.1,14.11,14.08,14.08,2400.0,13.9426,13.9525,13.9228,13.9228,2400.0
2008-04-18 14:10:00,14.08,14.08,14.08,14.08,0.0,13.9228,13.9228,13.9228,13.9228,0.0
2008-04-18 14:20:00,14.09,14.09,14.04,14.05,4000.0,13.9327,13.9327,13.8833,13.8932,4000.0
2008-04-18 14:30:00,14.06,14.12,14.06,14.1,10200.0,13.903,13.9624,13.903,13.9426,10200.0
2008-04-18 14:40:00,14.09,14.1,14.05,14.05,19300.0,13.9327,13.9426,13.8932,13.8932,19300.0
2008-04-18 14:50:00,14.04,14.04,14.0,14.0,12200.0,13.8833,13.8833,13.8437,13.8437,12200.0
2008-04-18 15:00:00,14.0,14.01,13.99,14.0,1300.0,13.8437,13.8536,13.8338,13.8437,1300.0
2008-04-18 15:10:00,14.01,14.01,13.99,14.01,500.0,13.8536,13.8536,13.8338,13.8536,500.0
2008-04-18 15:20:00,14.01,14.03,14.01,14.02,1600.0,13.8536,13.8734,13.8536,13.8635,1600.0
2008-04-18 15:30:00,14.03,14.04,14.02,14.04,3900.0,13.8734,13.8833,13.8635,13.8833,3900.0
2008-04-18 15:40:00,14.05,14.06,14.03,14.06,11000.0,13.8932,13.903,13.8734,13.903,11000.0
2008-04-18 15:50:00,14.06,14.1,14.04,14.1,7900.0,13.903,13.9426,13.8833,13.9426,7900.0
2008-04-21 09:30:00,14.06,14.07,14.03,14.04,2800.0,13.903,13.9129,13.8734,13.8833,2800.0
2008-04-21 09:40:00,14.16,14.16,14.16,14.16,200.0,14.0019,14.0019,14.0019,14.0019,200.0
2008-04-21 09:50:00,14.18,14.37,14.18,14.37,8600.0,14.0217,14.2096,14.0217,14.2096,8600.0
2008-04-21 10:00:00,14.38,14.39,14.31,14.32,3100.0,14.2195,14.2294,14.1503,14.1601,3100.0
2008-04-21 10:10:00,14.3,14.31,14.29,14.31,500.0,14.1404,14.1503,14.1305,14.1503,500.0
2008-04-21 10:20:00,14.31,14.31,14.31,14.31,0.0,14.1503,14.1503,14.1503,14.1503,0.0
2008-04-21 10:30:00,14.28,14.28,14.28,14.28,100.0,14.1206,14.1206,14.1206,14.1206,100.0
2008-04-21 10:40:00,14.32,14.32,14.31,14.31,300.0,14.1601,14.1601,14.1503,14.1503,300.0
2008-04-21 10:50:00,14.34,14.34,14.34,14.34,200.0,14.1799,14.1799,14.1799,14.1799,200.0
2008-04-21 11:00:00,14.35,14.36,14.31,14.31,2100.0,14.1898,14.1997,14.1503,14.1503,2100.0
2008-04-21 11:10:00,14.33,14.33,14.3,14.3,900.0,14.17,14.17,14.1404,14.1404,900.0
2008-04-21 11:20:00,14.33,14.34,14.27,14.27,1700.0,14.17,14.1799,14.1107,14.1107,1700.0
2008-04-21 11:30:00,14.28,14.28,14.18,14.21,36800.0,14.1206,14.1206,14.0217,14.0514,36800.0
2008-04-21 11:40:00,14.2,14.21,14.11,14.12,2700.0,14.0415,14.0514,13.9525,13.9624,2700.0
2008-04-21 11:50:00,14.16,14.21,14.15,14.21,1900.0,14.0019,14.0514,13.992,14.0514,1900.0
2008-04-21 12:00:00,14.21,14.21,14.16,14.18,1500.0,14.0514,14.0514,14.0019,14.0217,1500.0
2008-04-21 12:10:00,14.15,14.15,14.1,14.1,2200.0,13.992,13.992,13.9426,13.9426,2200.0
2008-04-21 12:20:00,14.09,14.12,14.07,14.1,1100.0,13.9327,13.9624,13.9129,13.9426,1100.0
2008-04-21 12:30:00,14.13,14.19,14.13,14.19,5400.0,13.9723,14.0316,13.9723,14.0316,5400.0
2008-04-21 12:40:00,14.19,14.25,14.18,14.19,3300.0,14.0316,14.0909,14.0217,14.0316,3300.0
2008-04-21 12:50:00,14.19,14.33,14.19,14.3,5800.0,14.0316,14.17,14.0316,14.1404,5800.0
2008-04-21 13:00:00,14.31,14.35,14.3,14.3,4500.0,14.1503,14.1898,14.1404,14.1404,4500.0
2008-04-21 13:10:00,14.29,14.29,14.27,14.27,300.0,14.1305,14.1305,14.1107,14.1107,300.0
2008-04-21 13:20:00,14.28,14.28,14.19,14.24,9800.0,14.1206,14.1206,14.0316,14.081,9800.0
2008-04-21 13:30:00,14.24,14.24,14.24,14.24,100.0,14.081,14.081,14.081,14.081,100.0
2008-04-21 13:40:00,14.2,14.2,14.13,14.13,1100.0,14.0415,14.0415,13.9723,13.9723,1100.0
2008-04-21 13:50:00,14.11,14.11,14.04,14.04,1200.0,13.9525,13.9525,13.8833,13.8833,1200.0
2008-04-21 14:00:00,14.05,14.11,14.05,14.11,1300.0,13.8932,13.9525,13.8932,13.9525,1300.0
2008-04-21 14:10:00,14.11,14.11,14.11,14.11,0.0,13.9525,13.9525,13.9525,13.9525,0.0
2008-04-21 14:20:00,14.09,14.12,14.09,14.09,5600.0,13.9327,13.9624,13.9327,13.9327,5600.0
2008-04-21 14:30:00,14.08,14.1,14.07,14.07,1700.0,13.9228,13.9426,13.9129,13.9129,1700.0
2008-04-21 14:40:00,14.06,14.07,14.04,14.07,3100.0,13.903,13.9129,13.8833,13.9129,3100.0
2008-04-21 14:50:00,14.09,14.09,14.09,14.09,100.0,13.9327,13.9327,13.9327,13.9327,100.0
2008-04-21 15:00:00,14.1,14.12,14.1,14.11,3100.0,13.9426,13.9624,13.9426,13.9525,3100.0
2008-04-21 15:10:00,14.14,14.14,14.13,14.13,200.0,13.9822,13.9822,13.9723,13.9723,200.0
2008-04-21 15:20:00,14.13,14.13,14.13,14.13,100.0,13.9723,13.9723,13.9723,13.9723,100.0
2008-04-21 15:30:00,14.14,14.14,14.07,14.07,900.0,13.9822,13.9822,13.9129,13.9129,900.0
2008-04-21 15:40:00,14.07,14.07,14.05,14.05,1600.0,13.9129,13.9129,13.8932,13.8932,1600.0
2008-04-21 15:50:00,14.04,14.05,14.02,14.04,1700.0,13.8833,13.8932,13.8635,13.8833,1700.0
2008-04-22 09:30:00,13.89,14.04,13.42,13.42,34900.0,13.7349,13.8833,13.2702,13.2702,34900.0
2008-04-22 09:40:00,13.44,13.51,13.39,13.47,3000.0,13.29,13.3592,13.2405,13.3196,3000.0
2008-04-22 09:50:00,13.47,13.47,13.35,13.41,2800.0,13.3196,13.3196,13.201,13.2603,2800.0
2008-04-22 10:00:00,13.41,13.5,13.34,13.4,7900.0,13.2603,13.3493,13.1911,13.2504,7900.0
2008-04-22 10:10:00,13.42,13.5,13.42,13.46,2000.0,13.2702,13.3493,13.2702,13.3097,2000.0
2008-04-22 10:20:00,13.47,13.48,13.43,13.46,2900.0,13.3196,13.3295,13.2801,13.3097,2900.0
2008-04-22 10:30:00,13.48,13.5,13.34,13.42,16100.0,13.3295,13.3493,13.1911,13.2702,16100.0
2008-04-22 10:40:00,13.46,13.48,13.46,13.46,4900.0,13.3097,13.3295,13.3097,13.3097,4900.0
2008-04-22 10:50:00,13.47,13.67,13.47,13.65,13100.0,13.3196,13.5174,13.3196,13.4976,13100.0
2008-04-22 11:00:00,13.64,13.64,13.6,13.61,2800.0,13.4877,13.4877,13.4482,13.4581,2800.0
2008-04-22 11:10:00,13.63,13.63,13.59,13.6,3500.0,13.4778,13.4778,13.4383,13.4482,3500.0
2008-04-22 11:20:00,13.6,13.6,13.59,13.6,2700.0,13.4482,13.4482,13.4383,13.4482,2700.0
2008-04-22 11:30:00,13.58,13.6,13.52,13.52,2600.0,13.4284,13.4482,13.3691,13.3691,2600.0
2008-04-22 11:40:00,13.51,13.51,13.44,13.44,2400.0,13.3592,13.3592,13.29,13.29,2400.0
2008-04-22 11:50:00,13.42,13.42,13.28,13.28,2000.0,13.2702,13.2702,13.1318,13.1318,2000.0
2008-04-22 12:00:00,13.31,13.5,13.3,13.49,4500.0,13.1614,13.3493,13.1515,13.3394,4500.0
2008-04-22 12:10:00,13.49,13.5,13.49,13.49,1500.0,13.3394,13.3493,13.3394,13.3394,1500.0
2008-04-22 12:20:00,13.48,13.48,13.4,13.4,1300.0,13.3295,13.3295,13.2504,13.2504,1300.0
2008-04-22 12:30:00,13.41,13.41,13.38,13.38,1500.0,13.2603,13.2603,13.2306,13.2306,1500.0
2008-04-22 12:40:00,13.38,13.39,13.35,13.35,1700.0,13.2306,13.2405,13.201,13.201,1700.0
2008-04-22 12:50:00,13.36,13.38,13.26,13.26,2100.0,13.2109,13.2306,13.112,13.112,2100.0
2008-04-22 13:00:00,13.27,13.36,13.27,13.3,2000.0,13.1219,13.2109,13.1219,13.1515,2000.0
2008-04-22 13:10:00,13.28,13.28,13.22,13.24,1000.0,13.1318,13.1318,13.0724,13.0922,1000.0
2008-04-22 13:20:00,13.24,13.25,13.21,13.23,1400.0,13.0922,13.1021,13.0625,13.0823,1400.0
2008-04-22 13:30:00,13.27,13.3,13.24,13.24,900.0,13.1219,13.1515,13.0922,13.0922,900.0
2008-04-22 13:40:00,13.26,13.26,13.26,13.26,200.0,13.112,13.112,13.112,13.112,200.0
2008-04-22 13:50:00,13.26,13.27,13.26,13.27,300.0,13.112,13.1219,13.112,13.1219,300.0
2008-04-22 14:00:00,13.25,13.28,13.25,13.28,900.0,13.1021,13.1318,13.1021,13.1318,900.0
2008-04-22 14:10:00,13.28,13.28,13.27,13.27,300.0,13.1318,13.1318,13.1219,13.1219,300.0
2008-04-22 14:20:00,13.26,13.29,13.26,13.29,400.0,13.112,13.1416,13.112,13.1416,400.0
2008-04-22 14:30:00,13.26,13.32,13.25,13.26,4200.0,13.112,13.1713,13.1021,13.112,4200.0
2008-04-22 14:40:00,13.3,13.4,13.29,13.39,6100.0,13.1515,13.2504,13.1416,13.2405,6100.0
2008-04-22 14:50:00,13.38,13.39,13.35,13.39,800.0,13.2306,13.2405,13.201,13.2405,800.0
2008-04-22 15:00:00,13.38,13.4,13.36,13.4,2600.0,13.2306,13.2504,13.2109,13.2504,2600.0
2008-04-22 15:10:00,13.39,13.39,13.34,13.35,600.0,13.2405,13.2405,13.1911,13.201,600.0
2008-04-22 15:20:00,13.36,13.37,13.34,13.37,1300.0,13.2109,13.2207,13.1911,13.2207,1300.0
2008-04-22 15:30:00,13.34,13.4,13.31,13.31,8300.0,13.1911,13.2504,13.1614,13.1614,8300.0
2008-04-22 15:40:00,13.3,13.33,13.26,13.32,2200.0,13.1515,13.1812,13.112,13.1713,2200.0
2008-04-22 15:50:00,13.31,13.31,13.28,13.28,3900.0,13.1614,13.1614,13.1318,13.1318,3900.0
2008-04-23 09:30:00,13.4,13.48,13.19,13.19,17300.0,13.2504,13.3295,13.0428,13.0428,17300.0
2008-04-23 09:40:00,13.2,13.25,13.17,13.2,7900.0,13.0526,13.1021,13.023,13.0526,7900.0
2008-04-23 09:50:00,13.16,13.2,13.16,13.19,2600.0,13.0131,13.0526,13.0131,13.0428,2600.0
2008-04-23 10:00:00,13.17,13.17,13.07,13.07,1700.0,13.023,13.023,12.9241,12.9241,1700.0
2008-04-23 10:10:00,13.05,13.1,12.98,13.1,4300.0,12.9043,12.9538,12.8351,12.9538,4300.0
2008-04-23 10:20:00,13.09,13.11,13.06,13.1,1000.0,12.9439,12.9637,12.9142,12.9538,1000.0
2008-04-23 10:30:00,13.1,13.2,13.09,13.2,3700.0,12.9538,13.0526,12.9439,13.0526,3700.0
2008-04-23 10:40:00,13.2,13.2,13.19,13.2,6200.0,13.0526,13.0526,13.0428,13.0526,6200.0
2008-04-23 10:50:00,13.19,13.19,13.18,13.19,2800.0,13.0428,13.0428,13.0329,13.0428,2800.0
2008-04-23 11:00:00,13.18,13.18,13.17,13.17,1900.0,13.0329,13.0329,13.023,13.023,1900.0
2008-04-23 11:10:00,13.17,13.17,13.16,13.17,700.0,13.023,13.023,13.0131,13.023,700.0
2008-04-23 11:20:00,13.17,13.18,13.09,13.15,29200.0,13.023,13.0329,12.9439,13.0032,29200.0
2008-04-23 11:30:00,13.13,13.15,13.05,13.1,3200.0,12.9834,13.0032,12.9043,12.9538,3200.0
2008-04-23 11:40:00,13.15,13.15,13.14,13.15,700.0,13.0032,13.0032,12.9933,13.0032,700.0
2008-04-23 11:50:00,13.15,13.2,13.15,13.2,16300.0,13.0032,13.0526,13.0032,13.0526,16300.0
2008-04-23 12:00:00,13.2,13.2,13.18,13.18,3700.0,13.0526,13.0526,13.0329,13.0329,3700.0
2008-04-23 12:10:00,13.17,13.19,13.17,13.19,700.0,13.023,13.0428,13.023,13.0428,700.0
2008-04-23 12:20:00,13.18,13.2,13.18,13.2,300.0,13.0329,13.0526,13.0329,13.0526,300.0
2008-04-23 12:30:00,13.19,13.19,13.17,13.17,500.0,13.0428,13.0428,13.023,13.023,500.0
2008-04-23 12:40:00,13.17,13.19,13.17,13.19,300.0,13.023,13.0428,13.023,13.0428,300.0
2008-04-23 12:50:00,13.2,13.2,13.2,13.2,100.0,13.0526,13.0526,13.0526,13.0526,100.0
2008-04-23 13:00:00,13.19,13.19,13.18,13.19,500.0,13.0428,13.0428,13.0329,13.0428,500.0
2008-04-23 13:10:00,13.19,13.2,13.19,13.2,6900.0,13.0428,13.0526,13.0428,13.0526,6900.0
2008-04-23 13:20:00,13.2,13.2,13.2,13.2,900.0,13.0526,13.0526,13.0526,13.0526,900.0
2008-04-23 13:30:00,13.2,13.2,13.19,13.2,4300.0,13.0526,13.0526,13.0428,13.0526,4300.0
2008-04-23 13:40:00,13.2,13.2,13.19,13.2,900.0,13.0526,13.0526,13.0428,13.0526,900.0
2008-04-23 13:50:00,13.19,13.2,13.19,13.2,400.0,13.0428,13.0526,13.0428,13.0526,400.0
2008-04-23 14:00:00,13.19,13.2,13.18,13.19,3000.0,13.0428,13.0526,13.0329,13.0428,3000.0
2008-04-23 14:10:00,13.18,13.34,13.17,13.21,16800.0,13.0329,13.1911,13.023,13.0625,16800.0
2008-04-23 14:20:00,13.23,13.3,13.23,13.3,3500.0,13.0823,13.1515,13.0823,13.1515,3500.0
2008-04-23 14:30:00,13.34,13.35,13.33,13.35,11300.0,13.1911,13.201,13.1812,13.201,11300.0
2008-04-23 14:40:00,13.34,13.35,13.31,13.33,6000.0,13.1911,13.201,13.1614,13.1812,6000.0
2008-04-23 14:50:00,13.33,13.35,13.33,13.35,4400.0,13.1812,13.201,13.1812,13.201,4400.0
2008-04-23 15:00:00,13.33,13.33,13.29,13.32,3700.0,13.1812,13.1812,13.1416,13.1713,3700.0
2008-04-23 15:10:00,13.32,13.32,13.32,13.32,1600.0,13.1713,13.1713,13.1713,13.1713,1600.0
2008-04-23 15:20:00,13.32,13.32,13.31,13.32,12400.0,13.1713,13.1713,13.1614,13.1713,12400.0
2008-04-23 15:30:00,13.31,13.35,13.31,13.33,5700.0,13.1614,13.201,13.1614,13.1812,5700.0
2008-04-23 15:40:00,13.34,13.35,13.29,13.34,34600.0,13.1911,13.201,13.1416,13.1911,34600.0
2008-04-23 15:50:00,13.32,13.34,13.3,13.3,8500.0,13.1713,13.1911,13.1515,13.1515,8500.0
2008-04-24 09:30:00,13.21,13.3,13.17,13.27,5100.0,13.0625,13.1515,13.023,13.1219,5100.0
2008-04-24 09:40:00,13.2,13.3,13.2,13.28,2500.0,13.0526,13.1515,13.0526,13.1318,2500.0
2008-04-24 09:50:00,13.26,13.3,13.16,13.25,19400.0,13.112,13.1515,13.0131,13.1021,19400.0
2008-04-24 10:00:00,13.24,13.25,13.16,13.17,4300.0,13.0922,13.1021,13.0131,13.023,4300.0
2008-04-24 10:10:00,13.16,13.16,12.95,13.08,10000.0,13.0131,13.0131,12.8054,12.934,10000.0
2008-04-24 10:20:00,13.13,13.3,13.13,13.3,5600.0,12.9834,13.1515,12.9834,13.1515,5600.0
2008-04-24 10:30:00,13.28,13.3,13.19,13.27,13400.0,13.1318,13.1515,13.0428,13.1219,13400.0
2008-04-24 10:40:00,13.25,13.41,13.25,13.38,12700.0,13.1021,13.2603,13.1021,13.2306,12700.0
2008-04-24 10:50:00,13.39,13.4,13.38,13.38,102200.0,13.2405,13.2504,13.2306,13.2306,102200.0
2008-04-24 11:00:00,13.38,13.61,13.38,13.49,189500.0,13.2306,13.4581,13.2306,13.3394,189500.0
2008-04-24 11:10:00,13.49,13.5,13.46,13.46,6100.0,13.3394,13.3493,13.3097,13.3097,6100.0
2008-04-24 11:20:00,13.48,13.5,13.48,13.5,2500.0,13.3295,13.3493,13.3295,13.3493,2500.0
2008-04-24 11:30:00,13.5,13.5,13.49,13.5,11600.0,13.3493,13.3493,13.3394,13.3493,11600.0
2008-04-24 11:40:00,13.5,13.5,13.48,13.49,2700.0,13.3493,13.3493,13.3295,13.3394,2700.0
2008-04-24 11:50:00,13.49,13.49,13.33,13.42,15700.0,13.3394,13.3394,13.1812,13.2702,15700.0
2008-04-24 12:00:00,13.4,13.45,13.4,13.44,15300.0,13.2504,13.2999,13.2504,13.29,15300.0
2008-04-24 12:10:00,13.45,13.45,13.45,13.45,1800.0,13.2999,13.2999,13.2999,13.2999,1800.0
2008-04-24 12:20:00,13.45,13.45,13.44,13.44,4400.0,13.2999,13.2999,13.29,13.29,4400.0
2008-04-24 12:30:00,13.43,13.45,13.43,13.44,1600.0,13.2801,13.2999,13.2801,13.29,1600.0
2008-04-24 12:40:00,13.44,13.45,13.43,13.45,2500.0,13.29,13.2999,13.2801,13.2999,2500.0
2008-04-24 12:50:00,13.45,13.45,13.38,13.42,3300.0,13.2999,13.2999,13.2306,13.2702,3300.0
2008-04-24 13:00:00,13.41,13.42,13.4,13.4,1900.0,13.2603,13.2702,13.2504,13.2504,1900.0
2008-04-24 13:10:00,13.4,13.4,13.38,13.39,900.0,13.2504,13.2504,13.2306,13.2405,900.0
2008-04-24 13:20:00,13.4,13.4,13.39,13.4,2600.0,13.2504,13.2504,13.2405,13.2504,2600.0
2008-04-24 13:30:00,13.39,13.4,13.38,13.4,1200.0,13.2405,13.2504,13.2306,13.2504,1200.0
2008-04-24 13:40:00,13.4,13.4,13.32,13.34,4200.0,13.2504,13.2504,13.1713,13.1911,4200.0
2008-04-24 13:50:00,13.35,13.38,13.32,13.37,1100.0,13.201,13.2306,13.1713,13.2207,1100.0
2008-04-24 14:00:00,13.38,13.4,13.36,13.38,2500.0,13.2306,13.2504,13.2109,13.2306,2500.0
2008-04-24 14:10:00,13.4,13.4,13.39,13.4,5700.0,13.2504,13.2504,13.2405,13.2504,5700.0
2008-04-24 14:20:00,13.4,13.4,13.39,13.4,6200.0,13.2504,13.2504,13.2405,13.2504,6200.0
2008-04-24 14:30:00,13.39,13.4,13.39,13.4,3700.0,13.2405,13.2504,13.2405,13.2504,3700.0
2008-04-24 14:40:00,13.39,13.42,13.39,13.42,2700.0,13.2405,13.2702,13.2405,13.2702,2700.0
2008-04-24 14:50:00,13.41,13.45,13.41,13.45,2500.0,13.2603,13.2999,13.2603,13.2999,2500.0
2008-04-24 15:00:00,13.42,13.42,13.38,13.4,3500.0,13.2702,13.2702,13.2306,13.2504,3500.0
2008-04-24 15:10:00,13.4,13.4,13.39,13.4,12700.0,13.2504,13.2504,13.2405,13.2504,12700.0
2008-04-24 15:20:00,13.4,13.4,13.37,13.39,3600.0,13.2504,13.2504,13.2207,13.2405,3600.0
2008-04-24 15:30:00,13.39,13.4,13.39,13.39,4300.0,13.2405,13.2504,13.2405,13.2405,4300.0
2008-04-24 15:40:00,13.39,13.4,13.29,13.34,5600.0,13.2405,13.2504,13.1416,13.1911,5600.0
2008-04-24 15:50:00,13.33,13.39,13.32,13.39,3000.0,13.1812,13.2405,13.1713,13.2405,3000.0
2008-04-25 09:30:00,13.4,13.45,13.37,13.45,17800.0,13.2504,13.2999,13.2207,13.2999,17800.0
2008-04-25 09:40:00,13.45,13.6,13.45,13.59,18100.0,13.2999,13.4482,13.2999,13.4383,18100.0
2008-04-25 09:50:00,13.6,13.66,13.47,13.65,137000.0,13.4482,13.5075,13.3196,13.4976,137000.0
2008-04-25 10:00:00,13.63,13.8,13.63,13.8,10000.0,13.4778,13.6459,13.4778,13.6459,10000.0
2008-04-25 10:10:00,13.8,13.99,13.79,13.99,15600.0,13.6459,13.8338,13.6361,13.8338,15600.0
2008-04-25 10:20:00,13.99,13.99,13.85,13.97,23500.0,13.8338,13.8338,13.6954,13.8141,23500.0
2008-04-25 10:30:00,13.98,13.98,13.93,13.95,11100.0,13.8239,13.8239,13.7745,13.7943,11100.0
2008-04-25 10:40:00,13.97,13.97,13.92,13.92,4400.0,13.8141,13.8141,13.7646,13.7646,4400.0
2008-04-25 10:50:00,13.94,13.96,13.93,13.95,1800.0,13.7844,13.8042,13.7745,13.7943,1800.0
2008-04-25 11:00:00,13.95,13.96,13.92,13.94,2500.0,13.7943,13.8042,13.7646,13.7844,2500.0
2008-04-25 11:10:00,13.95,13.95,13.9,13.93,2000.0,13.7943,13.7943,13.7448,13.7745,2000.0
2008-04-25 11:20:00,13.93,13.97,13.73,13.73,17300.0,13.7745,13.8141,13.5767,13.5767,17300.0
2008-04-25 11:30:00,13.78,13.85,13.7,13.7,10500.0,13.6262,13.6954,13.5471,13.5471,10500.0
2008-04-25 11:40:00,13.7,13.71,13.68,13.68,2300.0,13.5471,13.557,13.5273,13.5273,2300.0
2008-04-25 11:50:00,13.7,13.71,13.68,13.69,16500.0,13.5471,13.557,13.5273,13.5372,16500.0
2008-04-25 12:00:00,13.7,13.7,13.67,13.67,12300.0,13.5471,13.5471,13.5174,13.5174,12300.0
2008-04-25 12:10:00,13.7,13.7,13.69,13.7,9800.0,13.5471,13.5471,13.5372,13.5471,9800.0
2008-04-25 12:20:00,13.67,13.7,13.67,13.67,30200.0,13.5174,13.5471,13.5174,13.5174,30200.0
2008-04-25 12:30:00,13.69,13.7,13.68,13.69,18300.0,13.5372,13.5471,13.5273,13.5372,18300.0
2008-04-25 12:40:00,13.69,13.7,13.68,13.68,1600.0,13.5372,13.5471,13.5273,13.5273,1600.0
2008-04-25 12:50:00,13.7,13.7,13.68,13.7,2000.0,13.5471,13.5471,13.5273,13.5471,2000.0
2008-04-25 13:00:00,13.69,13.7,13.69,13.7,8000.0,13.5372,13.5471,13.5372,13.5471,8000.0
2008-04-25 13:10:00,13.69,13.7,13.67,13.67,59200.0,13.5372,13.5471,13.5174,13.5174,59200.0
2008-04-25 13:20:00,13.7,13.7,13.65,13.65,5800.0,13.5471,13.5471,13.4976,13.4976,5800.0
2008-04-25 13:30:00,13.67,13.69,13.66,13.69,400.0,13.5174,13.5372,13.5075,13.5372,400.0
2008-04-25 13:40:00,13.69,13.69,13.65,13.65,5200.0,13.5372,13.5372,13.4976,13.4976,5200.0
2008-04-25 13:50:00,13.63,13.67,13.63,13.67,300.0,13.4778,13.5174,13.4778,13.5174,300.0
2008-04-25 14:00:00,13.69,13.69,13.67,13.67,1300.0,13.5372,13.5372,13.5174,13.5174,1300.0
2008-04-25 14:10:00,13.68,13.7,13.68,13.68,11600.0,13.5273,13.5471,13.5273,13.5273,11600.0
2008-04-25 14:20:00,13.7,13.7,13.69,13.7,39500.0,13.5471,13.5471,13.5372,13.5471,39500.0
2008-04-25 14:30:00,13.7,13.7,13.69,13.7,11500.0,13.5471,13.5471,13.5372,13.5471,11500.0
2008-04-25 14:40:00,13.7,13.7,13.7,13.7,25500.0,13.5471,13.5471,13.5471,13.5471,25500.0
2008-04-25 14:50:00,13.7,13.7,13.69,13.7,38800.0,13.5471,13.5471,13.5372,13.5471,38800.0
2008-04-25 15:00:00,13.7,13.8,13.69,13.79,56100.0,13.5471,13.6459,13.5372,13.6361,56100.0
2008-04-25 15:10:00,13.82,14.0,13.82,13.9,32200.0,13.6657,13.8437,13.6657,13.7448,32200.0
2008-04-25 15:20:00,13.9,13.9,13.89,13.9,2500.0,13.7448,13.7448,13.7349,13.7448,2500.0
2008-04-25 15:30:00,13.9,13.9,13.9,13.9,8000.0,13.7448,13.7448,13.7448,13.7448,8000.0
2008-04-25 15:40:00,13.9,13.9,13.89,13.9,7800.0,13.7448,13.7448,13.7349,13.7448,7800.0
2008-04-25 15:50:00,13.9,13.91,13.89,13.89,69100.0,13.7448,13.7547,13.7349,13.7349,69100.0
2008-04-28 09:30:00,13.91,14.0,13.85,13.9,9700.0,13.7547,13.8437,13.6954,13.7448,9700.0
2008-04-28 09:40:00,13.88,13.9,13.88,13.9,45100.0,13.7251,13.7448,13.7251,13.7448,45100.0
2008-04-28 09:50:00,13.9,13.9,13.89,13.89,8500.0,13.7448,13.7448,13.7349,13.7349,8500.0
2008-04-28 10:00:00,13.89,13.9,13.85,13.85,1900.0,13.7349,13.7448,13.6954,13.6954,1900.0
2008-04-28 10:10:00,13.88,13.9,13.88,13.9,1700.0,13.7251,13.7448,13.7251,13.7448,1700.0
2008-04-28 10:20:00,13.88,13.9,13.88,13.9,8500.0,13.7251,13.7448,13.7251,13.7448,8500.0
2008-04-28 10:30:00,13.9,13.9,13.9,13.9,40000.0,13.7448,13.7448,13.7448,13.7448,40000.0
2008-04-28 10:40:00,13.9,13.9,13.87,13.87,2700.0,13.7448,13.7448,13.7152,13.7152,2700.0
2008-04-28 10:50:00,13.9,13.9,13.9,13.9,1100.0,13.7448,13.7448,13.7448,13.7448,1100.0
2008-04-28 11:00:00,13.9,13.9,13.9,13.9,9700.0,13.7448,13.7448,13.7448,13.7448,9700.0
2008-04-28 11:10:00,13.9,13.9,13.89,13.9,6700.0,13.7448,13.7448,13.7349,13.7448,6700.0
2008-04-28 11:20:00,13.9,13.9,13.89,13.9,700.0,13.7448,13.7448,13.7349,13.7448,700.0
2008-04-28 11:30:00,13.9,13.9,13.88,13.88,1400.0,13.7448,13.7448,13.7251,13.7251,1400.0
2008-04-28 11:40:00,13.89,13.89,13.88,13.89,800.0,13.7349,13.7349,13.7251,13.7349,800.0
2008-04-28 11:50:00,13.89,13.89,13.88,13.88,700.0,13.7349,13.7349,13.7251,13.7251,700.0
2008-04-28 12:00:00,13.89,13.89,13.89,13.89,1900.0,13.7349,13.7349,13.7349,13.7349,1900.0
2008-04-28 12:10:00,13.88,13.92,13.86,13.92,1500.0,13.7251,13.7646,13.7053,13.7646,1500.0
2008-04-28 12:20:00,13.91,13.91,13.9,13.9,3000.0,13.7547,13.7547,13.7448,13.7448,3000.0
2008-04-28 12:30:00,13.9,13.9,13.9,13.9,500.0,13.7448,13.7448,13.7448,13.7448,500.0
2008-04-28 12:40:00,13.9,13.9,13.89,13.89,700.0,13.7448,13.7448,13.7349,13.7349,700.0
2008-04-28 12:50:00,13.9,13.9,13.9,13.9,300.0,13.7448,13.7448,13.7448,13.7448,300.0
2008-04-28 13:00:00,13.9,13.9,13.9,13.9,1100.0,13.7448,13.7448,13.7448,13.7448,1100.0
2008-04-28 13:10:00,13.9,13.9,13.86,13.86,1100.0,13.7448,13.7448,13.7053,13.7053,1100.0
2008-04-28 13:20:00,13.88,13.88,13.88,13.88,100.0,13.7251,13.7251,13.7251,13.7251,100.0
2008-04-28 13:30:00,13.89,13.9,13.89,13.9,500.0,13.7349,13.7448,13.7349,13.7448,500.0
2008-04-28 13:40:00,13.91,13.92,13.91,13.92,400.0,13.7547,13.7646,13.7547,13.7646,400.0
2008-04-28 13:50:00,13.9,13.94,13.9,13.92,1800.0,13.7448,13.7844,13.7448,13.7646,1800.0
2008-04-28 14:00:00,13.92,13.93,13.9,13.9,6100.0,13.7646,13.7745,13.7448,13.7448,6100.0
2008-04-28 14:10:00,13.9,13.9,13.9,13.9,1600.0,13.7448,13.7448,13.7448,13.7448,1600.0
2008-04-28 14:20:00,13.9,13.95,13.9,13.95,3100.0,13.7448,13.7943,13.7448,13.7943,3100.0
2008-04-28 14:30:00,13.97,14.0,13.97,14.0,900.0,13.8141,13.8437,13.8141,13.8437,900.0
2008-04-28 14:40:00,14.0,14.0,14.0,14.0,1300.0,13.8437,13.8437,13.8437,13.8437,1300.0
2008-04-28 14:50:00,14.0,14.0,13.98,14.0,2600.0,13.8437,13.8437,13.8239,13.8437,2600.0
2008-04-28 15:00:00,14.0,14.0,13.99,14.0,2000.0,13.8437,13.8437,13.8338,13.8437,2000.0
2008-04-28 15:10:00,14.0,14.0,14.0,14.0,1000.0,13.8437,13.8437,13.8437,13.8437,1000.0
2008-04-28 15:20:00,14.0,14.0,14.0,14.0,2600.0,13.8437,13.8437,13.8437,13.8437,2600.0
2008-04-28 15:30:00,14.0,14.0,13.9,13.9,6800.0,13.8437,13.8437,13.7448,13.7448,6800.0
2008-04-28 15:40:00,13.89,13.9,13.83,13.86,5300.0,13.7349,13.7448,13.6756,13.7053,5300.0
2008-04-28 15:50:00,13.86,13.86,13.76,13.79,2500.0,13.7053,13.7053,13.6064,13.6361,2500.0
2008-04-29 09:30:00,13.74,13.77,13.74,13.77,500.0,13.5866,13.6163,13.5866,13.6163,500.0
2008-04-29 09:40:00,13.81,13.9,13.81,13.9,7900.0,13.6558,13.7448,13.6558,13.7448,7900.0
2008-04-29 09:50:00,13.9,13.9,13.8,13.86,6400.0,13.7448,13.7448,13.6459,13.7053,6400.0
2008-04-29 10:00:00,13.9,13.9,13.89,13.89,3000.0,13.7448,13.7448,13.7349,13.7349,3000.0
2008-04-29 10:10:00,13.9,13.9,13.8,13.82,3200.0,13.7448,13.7448,13.6459,13.6657,3200.0
2008-04-29 10:20:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-29 10:30:00,13.81,13.86,13.8,13.81,4700.0,13.6558,13.7053,13.6459,13.6558,4700.0
2008-04-29 10:40:00,13.83,13.85,13.76,13.8,6400.0,13.6756,13.6954,13.6064,13.6459,6400.0
2008-04-29 10:50:00,13.81,13.82,13.81,13.82,500.0,13.6558,13.6657,13.6558,13.6657,500.0
2008-04-29 11:00:00,13.82,13.82,13.82,13.82,0.0,13.6657,13.6657,13.6657,13.6657,0.0
2008-04-29 11:10:00,13.82,13.85,13.81,13.83,25800.0,13.6657,13.6954,13.6558,13.6756,25800.0
2008-04-29 11:20:00,13.85,13.85,13.82,13.84,300.0,13.6954,13.6954,13.6657,13.6855,300.0
2008-04-29 11:30:00,13.84,13.84,13.82,13.84,3200.0,13.6855,13.6855,13.6657,13.6855,3200.0
2008-04-29 11:40:00,13.82,13.84,13.82,13.84,600.0,13.6657,13.6855,13.6657,13.6855,600.0
2008-04-29 11:50:00,13.82,13.85,13.81,13.82,1200.0,13.6657,13.6954,13.6558,13.6657,1200.0
2008-04-29 12:00:00,13.81,13.9,13.77,13.89,9900.0,13.6558,13.7448,13.6163,13.7349,9900.0
2008-04-29 12:10:00,13.9,13.9,13.89,13.89,8300.0,13.7448,13.7448,13.7349,13.7349,8300.0
2008-04-29 12:20:00,13.9,13.9,13.9,13.9,100.0,13.7448,13.7448,13.7448,13.7448,100.0
2008-04-29 12:30:00,13.9,13.9,13.89,13.89,500.0,13.7448,13.7448,13.7349,13.7349,500.0
2008-04-29 12:40:00,13.9,13.9,13.89,13.89,2000.0,13.7448,13.7448,13.7349,13.7349,2000.0
2008-04-29 12:50:00,13.9,13.9,13.9,13.9,2300.0,13.7448,13.7448,13.7448,13.7448,2300.0
2008-04-29 13:00:00,13.9,13.92,13.9,13.92,17800.0,13.7448,13.7646,13.7448,13.7646,17800.0
2008-04-29 13:10:00,13.93,13.95,13.9,13.9,8500.0,13.7745,13.7943,13.7448,13.7448,8500.0
2008-04-29 13:20:00,13.9,13.9,13.89,13.9,2300.0,13.7448,13.7448,13.7349,13.7448,2300.0
2008-04-29 13:30:00,13.9,13.9,13.88,13.9,1000.0,13.7448,13.7448,13.7251,13.7448,1000.0
2008-04-29 13:40:00,13.9,13.9,13.8,13.8,4600.0,13.7448,13.7448,13.6459,13.6459,4600.0
2008-04-29 13:50:00,13.81,13.85,13.81,13.82,900.0,13.6558,13.6954,13.6558,13.6657,900.0
2008-04-29 14:00:00,13.82,13.83,13.81,13.81,2100.0,13.6657,13.6756,13.6558,13.6558,2100.0
2008-04-29 14:10:00,13.82,13.84,13.82,13.83,1500.0,13.6657,13.6855,13.6657,13.6756,1500.0
2008-04-29 14:20:00,13.83,13.87,13.83,13.87,800.0,13.6756,13.7152,13.6756,13.7152,800.0
2008-04-29 14:30:00,13.88,13.9,13.88,13.9,2600.0,13.7251,13.7448,13.7251,13.7448,2600.0
2008-04-29 14:40:00,13.9,14.0,13.9,13.99,10600.0,13.7448,13.8437,13.7448,13.8338,10600.0
2008-04-29 14:50:00,13.99,14.01,13.99,14.01,31400.0,13.8338,13.8536,13.8338,13.8536,31400.0
2008-04-29 15:00:00,14.01,14.01,13.99,14.01,11400.0,13.8536,13.8536,13.8338,13.8536,11400.0
2008-04-29 15:10:00,14.04,14.09,14.04,14.06,6200.0,13.8833,13.9327,13.8833,13.903,6200.0
2008-04-29 15:20:00,14.06,14.2,14.06,14.13,13600.0,13.903,14.0415,13.903,13.9723,13600.0
2008-04-29 15:30:00,14.13,14.23,14.09,14.22,160100.0,13.9723,14.0711,13.9327,14.0613,160100.0
2008-04-29 15:40:00,14.21,14.27,14.2,14.21,14300.0,14.0514,14.1107,14.0415,14.0514,14300.0
2008-04-29 15:50:00,14.22,14.22,14.1,14.17,11500.0,14.0613,14.0613,13.9426,14.0118,11500.0
2008-04-30 09:30:00,14.24,14.24,14.14,14.19,700.0,14.081,14.081,13.9822,14.0316,700.0
2008-04-30 09:40:00,14.17,14.2,14.11,14.14,56300.0,14.0118,14.0415,13.9525,13.9822,56300.0
2008-04-30 09:50:00,14.14,14.2,14.14,14.2,2800.0,13.9822,14.0415,13.9822,14.0415,2800.0
2008-04-30 10:00:00,14.19,14.2,14.19,14.19,700.0,14.0316,14.0415,14.0316,14.0316,700.0
2008-04-30 10:10:00,14.2,14.2,14.15,14.2,7100.0,14.0415,14.0415,13.992,14.0415,7100.0
2008-04-30 10:20:00,14.17,14.2,14.17,14.17,5200.0,14.0118,14.0415,14.0118,14.0118,5200.0
2008-04-30 10:30:00,14.18,14.2,14.17,14.2,1700.0,14.0217,14.0415,14.0118,14.0415,1700.0
2008-04-30 10:40:00,14.2,14.25,14.2,14.23,56600.0,14.0415,14.0909,14.0415,14.0711,56600.0
2008-04-30 10:50:00,14.23,14.23,14.23,14.23,400.0,14.0711,14.0711,14.0711,14.0711,400.0
2008-04-30 11:00:00,14.23,14.23,14.21,14.22,3600.0,14.0711,14.0711,14.0514,14.0613,3600.0
2008-04-30 11:10:00,14.22,14.22,14.15,14.21,9700.0,14.0613,14.0613,13.992,14.0514,9700.0
2008-04-30 11:20:00,14.2,14.2,14.1,14.1,58900.0,14.0415,14.0415,13.9426,13.9426,58900.0
2008-04-30 11:30:00,14.1,14.17,14.1,14.16,16900.0,13.9426,14.0118,13.9426,14.0019,16900.0
2008-04-30 11:40:00,14.16,14.21,14.16,14.21,1700.0,14.0019,14.0514,14.0019,14.0514,1700.0
2008-04-30 11:50:00,14.21,14.24,14.21,14.24,300.0,14.0514,14.081,14.0514,14.081,300.0
2008-04-30 12:00:00,14.21,14.23,14.2,14.2,12400.0,14.0514,14.0711,14.0415,14.0415,12400.0
2008-04-30 12:10:00,14.2,14.2,14.19,14.19,12600.0,14.0415,14.0415,14.0316,14.0316,12600.0
2008-04-30 12:20:00,14.19,14.2,14.19,14.2,3100.0,14.0316,14.0415,14.0316,14.0415,3100.0
2008-04-30 12:30:00,14.2,14.21,14.19,14.21,22100.0,14.0415,14.0514,14.0316,14.0514,22100.0
2008-04-30 12:40:00,14.2,14.22,14.2,14.22,900.0,14.0415,14.0613,14.0415,14.0613,900.0
2008-04-30 12:50:00,14.2,14.21,14.2,14.2,5500.0,14.0415,14.0514,14.0415,14.0415,5500.0
2008-04-30 13:00:00,14.2,14.22,14.2,14.22,700.0,14.0415,14.0613,14.0415,14.0613,700.0
2008-04-30 13:10:00,14.22,14.25,14.21,14.24,16200.0,14.0613,14.0909,14.0514,14.081,16200.0
2008-04-30 13:20:00,14.24,14.24,14.2,14.2,5300.0,14.081,14.081,14.0415,14.0415,5300.0
2008-04-30 13:30:00,14.2,14.22,14.2,14.21,64000.0,14.0415,14.0613,14.0415,14.0514,64000.0
2008-04-30 13:40:00,14.23,14.23,14.2,14.21,1600.0,14.0711,14.0711,14.0415,14.0514,1600.0
2008-04-30 13:50:00,14.2,14.21,14.2,14.21,10400.0,14.0415,14.0514,14.0415,14.0514,10400.0
2008-04-30 14:00:00,14.22,14.22,14.2,14.22,25700.0,14.0613,14.0613,14.0415,14.0613,25700.0
2008-04-30 14:10:00,14.23,14.25,14.2,14.25,29500.0,14.0711,14.0909,14.0415,14.0909,29500.0
2008-04-30 14:20:00,14.26,14.26,14.18,14.23,55900.0,14.1008,14.1008,14.0217,14.0711,55900.0
2008-04-30 14:30:00,14.25,14.25,14.22,14.22,10300.0,14.0909,14.0909,14.0613,14.0613,10300.0
2008-04-30 14:40:00,14.2,14.23,14.03,14.16,39700.0,14.0415,14.0711,13.8734,14.0019,39700.0
2008-04-30 14:50:00,14.15,14.15,14.05,14.05,42600.0,13.992,13.992,13.8932,13.8932,42600.0
2008-04-30 15:00:00,14.05,14.06,14.0,14.06,18800.0,13.8932,13.903,13.8437,13.903,18800.0
2008-04-30 15:10:00,14.08,14.16,14.07,14.14,36700.0,13.9228,14.0019,13.9129,13.9822,36700.0
2008-04-30 15:20:00,14.14,14.15,14.12,14.14,3600.0,13.9822,13.992,13.9624,13.9822,3600.0
2008-04-30 15:30:00,14.15,14.15,14.13,14.13,3800.0,13.992,13.992,13.9723,13.9723,3800.0
2008-04-30 15:40:00,14.13,14.15,14.05,14.11,39200.0,13.9723,13.992,13.8932,13.9525,39200.0
2008-04-30 15:50:00,14.12,14.15,14.1,14.15,35900.0,13.9624,13.992,13.9426,13.992,35900.0
2008-05-01 09:30:00,14.15,14.15,14.13,14.14,1200.0,13.992,13.992,13.9723,13.9822,1200.0
2008-05-01 09:40:00,14.14,14.15,14.14,14.14,500.0,13.9822,13.992,13.9822,13.9822,500.0
2008-05-01 09:50:00,14.14,14.14,14.1,14.1,1700.0,13.9822,13.9822,13.9426,13.9426,1700.0
2008-05-01 10:00:00,14.1,14.12,14.1,14.11,1500.0,13.9426,13.9624,13.9426,13.9525,1500.0
2008-05-01 10:10:00,14.12,14.12,14.12,14.12,20200.0,13.9624,13.9624,13.9624,13.9624,20200.0
2008-05-01 10:20:00,14.11,14.12,14.1,14.12,2400.0,13.9525,13.9624,13.9426,13.9624,2400.0
2008-05-01 10:30:00,14.13,14.13,14.1,14.1,800.0,13.9723,13.9723,13.9426,13.9426,800.0
2008-05-01 10:40:00,14.12,14.13,14.11,14.12,1100.0,13.9624,13.9723,13.9525,13.9624,1100.0
2008-05-01 10:50:00,14.12,14.13,14.1,14.11,2300.0,13.9624,13.9723,13.9426,13.9525,2300.0
2008-05-01 11:00:00,14.12,14.25,14.11,14.17,32800.0,13.9624,14.0909,13.9525,14.0118,32800.0
2008-05-01 11:10:00,14.16,14.2,14.16,14.2,2900.0,14.0019,14.0415,14.0019,14.0415,2900.0
2008-05-01 11:20:00,14.2,14.2,14.18,14.19,12900.0,14.0415,14.0415,14.0217,14.0316,12900.0
2008-05-01 11:30:00,14.2,14.22,14.2,14.21,1300.0,14.0415,14.0613,14.0415,14.0514,1300.0
2008-05-01 11:40:00,14.2,14.2,14.2,14.2,100.0,14.0415,14.0415,14.0415,14.0415,100.0
2008-05-01 11:50:00,14.21,14.21,14.2,14.2,4600.0,14.0514,14.0514,14.0415,14.0415,4600.0
2008-05-01 12:00:00,14.2,14.2,14.2,14.2,1500.0,14.0415,14.0415,14.0415,14.0415,1500.0
2008-05-01 12:10:00,14.2,14.2,14.19,14.19,2100.0,14.0415,14.0415,14.0316,14.0316,2100.0
2008-05-01 12:20:00,14.19,14.2,14.18,14.19,900.0,14.0316,14.0415,14.0217,14.0316,900.0
2008-05-01 12:30:00,14.19,14.22,14.19,14.2,4000.0,14.0316,14.0613,14.0316,14.0415,4000.0
2008-05-01 12:40:00,14.2,14.24,14.2,14.22,1500.0,14.0415,14.081,14.0415,14.0613,1500.0
2008-05-01 12:50:00,14.22,14.24,14.21,14.22,4200.0,14.0613,14.081,14.0514,14.0613,4200.0
2008-05-01 13:00:00,14.22,14.23,14.22,14.22,900.0,14.0613,14.0711,14.0613,14.0613,900.0
2008-05-01 13:10:00,14.24,14.25,14.15,14.17,50100.0,14.081,14.0909,13.992,14.0118,50100.0
2008-05-01 13:20:00,14.16,14.19,14.15,14.19,2500.0,14.0019,14.0316,13.992,14.0316,2500.0
2008-05-01 13:30:00,14.19,14.25,14.15,14.15,134100.0,14.0316,14.0909,13.992,13.992,134100.0
2008-05-01 13:40:00,14.21,14.25,14.21,14.25,6200.0,14.0514,14.0909,14.0514,14.0909,6200.0
2008-05-01 13:50:00,14.25,14.25,14.23,14.25,17800.0,14.0909,14.0909,14.0711,14.0909,17800.0
2008-05-01 14:00:00,14.25,14.25,14.25,14.25,4100.0,14.0909,14.0909,14.0909,14.0909,4100.0
2008-05-01 14:10:00,14.25,14.25,14.25,14.25,9700.0,14.0909,14.0909,14.0909,14.0909,9700.0
2008-05-01 14:20:00,14.24,14.25,14.24,14.25,7400.0,14.081,14.0909,14.081,14.0909,7400.0
2008-05-01 14:30:00,14.25,14.4,14.24,14.4,321300.0,14.0909,14.2392,14.081,14.2392,321300.0
2008-05-01 14:40:00,14.43,14.64,14.43,14.64,14900.0,14.2689,14.4766,14.2689,14.4766,14900.0
2008-05-01 14:50:00,14.65,14.92,14.64,14.87,18900.0,14.4865,14.7534,14.4766,14.704,18900.0
2008-05-01 15:00:00,14.87,15.0,14.87,15.0,28000.0,14.704,14.8326,14.704,14.8326,28000.0
2008-05-01 15:10:00,14.99,14.99,14.94,14.94,9800.0,14.8227,14.8227,14.7732,14.7732,9800.0
2008-05-01 15:20:00,14.95,14.95,14.86,14.94,26500.0,14.7831,14.7831,14.6941,14.7732,26500.0
2008-05-01 15:30:00,14.94,15.0,14.94,14.98,11200.0,14.7732,14.8326,14.7732,14.8128,11200.0
2008-05-01 15:40:00,14.98,15.0,14.96,14.99,25900.0,14.8128,14.8326,14.793,14.8227,25900.0
2008-05-01 15:50:00,14.97,15.0,14.94,14.96,10000.0,14.8029,14.8326,14.7732,14.793,10000.0
2008-05-02 09:30:00,15.04,15.07,14.99,15.0,57700.0,14.8721,14.9018,14.8227,14.8326,57700.0
2008-05-02 09:40:00,14.99,15.31,14.99,15.09,50500.0,14.8227,15.1391,14.8227,14.9215,50500.0
2008-05-02 09:50:00,15.08,15.09,14.96,14.99,17100.0,14.9117,14.9215,14.793,14.8227,17100.0
2008-05-02 10:00:00,14.99,15.05,14.98,15.04,16000.0,14.8227,14.882,14.8128,14.8721,16000.0
2008-05-02 10:10:00,15.04,15.05,15.01,15.02,46200.0,14.8721,14.882,14.8424,14.8523,46200.0
2008-05-02 10:20:00,15.05,15.05,15.0,15.0,2300.0,14.882,14.882,14.8326,14.8326,2300.0
2008-05-02 10:30:00,15.04,15.05,15.02,15.04,1400.0,14.8721,14.882,14.8523,14.8721,1400.0
2008-05-02 10:40:00,15.03,15.05,15.02,15.03,2100.0,14.8622,14.882,14.8523,14.8622,2100.0
2008-05-02 10:50:00,15.05,15.07,15.01,15.05,45500.0,14.882,14.9018,14.8424,14.882,45500.0
2008-05-02 11:00:00,15.03,15.05,15.0,15.04,26400.0,14.8622,14.882,14.8326,14.8721,26400.0
2008-05-02 11:10:00,15.04,15.06,15.0,15.06,35600.0,14.8721,14.8919,14.8326,14.8919,35600.0
2008-05-02 11:20:00,15.07,15.07,15.06,15.06,1200.0,14.9018,14.9018,14.8919,14.8919,1200.0
2008-05-02 11:30:00,15.07,15.07,15.06,15.06,1000.0,14.9018,14.9018,14.8919,14.8919,1000.0
2008-05-02 11:40:00,15.07,15.07,15.06,15.07,1000.0,14.9018,14.9018,14.8919,14.9018,1000.0
2008-05-02 11:50:00,15.07,15.07,15.06,15.06,3800.0,14.9018,14.9018,14.8919,14.8919,3800.0
2008-05-02 12:00:00,15.05,15.05,15.05,15.05,2300.0,14.882,14.882,14.882,14.882,2300.0
2008-05-02 12:10:00,15.05,15.06,15.05,15.05,800.0,14.882,14.8919,14.882,14.882,800.0
2008-05-02 12:20:00,15.05,15.05,15.05,15.05,100.0,14.882,14.882,14.882,14.882,100.0
2008-05-02 12:30:00,15.06,15.06,15.05,15.05,400.0,14.8919,14.8919,14.882,14.882,400.0
2008-05-02 12:40:00,15.05,15.05,15.04,15.04,12000.0,14.882,14.882,14.8721,14.8721,12000.0
2008-05-02 12:50:00,15.05,15.06,15.05,15.05,1000.0,14.882,14.8919,14.882,14.882,1000.0
2008-05-02 13:00:00,15.06,15.06,15.05,15.05,8200.0,14.8919,14.8919,14.882,14.882,8200.0
2008-05-02 13:10:00,15.05,15.07,15.05,15.05,7900.0,14.882,14.9018,14.882,14.882,7900.0
2008-05-02 13:20:00,15.05,15.05,15.0,15.0,4100.0,14.882,14.882,14.8326,14.8326,4100.0
2008-05-02 13:30:00,15.0,15.01,15.0,15.0,1900.0,14.8326,14.8424,14.8326,14.8326,1900.0
2008-05-02 13:40:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-02 13:50:00,15.0,15.0,14.72,14.89,7500.0,14.8326,14.8326,14.5557,14.7238,7500.0
2008-05-02 14:00:00,14.89,14.94,14.77,14.82,7000.0,14.7238,14.7732,14.6051,14.6546,7000.0
2008-05-02 14:10:00,14.79,14.81,14.79,14.81,500.0,14.6249,14.6447,14.6249,14.6447,500.0
2008-05-02 14:20:00,14.79,14.96,14.79,14.92,1500.0,14.6249,14.793,14.6249,14.7534,1500.0
2008-05-02 14:30:00,14.92,14.92,14.82,14.83,2600.0,14.7534,14.7534,14.6546,14.6644,2600.0
2008-05-02 14:40:00,14.82,14.9,14.77,14.9,4400.0,14.6546,14.7337,14.6051,14.7337,4400.0
2008-05-02 14:50:00,14.9,14.9,14.88,14.9,500.0,14.7337,14.7337,14.7139,14.7337,500.0
2008-05-02 15:00:00,14.88,14.88,14.83,14.87,600.0,14.7139,14.7139,14.6644,14.704,600.0
2008-05-02 15:10:00,14.9,14.93,14.9,14.93,1900.0,14.7337,14.7633,14.7337,14.7633,1900.0
2008-05-02 15:20:00,14.96,14.98,14.92,14.92,3100.0,14.793,14.8128,14.7534,14.7534,3100.0
2008-05-02 15:30:00,14.91,14.94,14.87,14.87,1300.0,14.7436,14.7732,14.704,14.704,1300.0
2008-05-02 15:40:00,14.89,14.94,14.84,14.93,3000.0,14.7238,14.7732,14.6743,14.7633,3000.0
2008-05-02 15:50:00,14.9,14.92,14.84,14.88,8000.0,14.7337,14.7534,14.6743,14.7139,8000.0
2008-05-05 09:30:00,14.74,14.74,14.72,14.72,300.0,14.5755,14.5755,14.5557,14.5557,300.0
2008-05-05 09:40:00,14.74,14.74,14.66,14.68,900.0,14.5755,14.5755,14.4963,14.5161,900.0
2008-05-05 09:50:00,14.68,14.75,14.68,14.73,1700.0,14.5161,14.5853,14.5161,14.5656,1700.0
2008-05-05 10:00:00,14.74,14.76,14.7,14.7,405700.0,14.5755,14.5952,14.5359,14.5359,405700.0
2008-05-05 10:10:00,14.72,14.73,14.72,14.72,1500.0,14.5557,14.5656,14.5557,14.5557,1500.0
2008-05-05 10:20:00,14.72,14.75,14.72,14.75,3000.0,14.5557,14.5853,14.5557,14.5853,3000.0
2008-05-05 10:30:00,14.73,14.75,14.72,14.75,2400.0,14.5656,14.5853,14.5557,14.5853,2400.0
2008-05-05 10:40:00,14.75,14.75,14.75,14.75,0.0,14.5853,14.5853,14.5853,14.5853,0.0
2008-05-05 10:50:00,14.73,14.74,14.72,14.73,1600.0,14.5656,14.5755,14.5557,14.5656,1600.0
2008-05-05 11:00:00,14.73,14.73,14.72,14.72,5500.0,14.5656,14.5656,14.5557,14.5557,5500.0
2008-05-05 11:10:00,14.73,14.74,14.72,14.74,2200.0,14.5656,14.5755,14.5557,14.5755,2200.0
2008-05-05 11:20:00,14.73,14.74,14.73,14.73,600.0,14.5656,14.5755,14.5656,14.5656,600.0
2008-05-05 11:30:00,14.74,14.74,14.72,14.73,2800.0,14.5755,14.5755,14.5557,14.5656,2800.0
2008-05-05 11:40:00,14.73,14.74,14.72,14.72,1300.0,14.5656,14.5755,14.5557,14.5557,1300.0
2008-05-05 11:50:00,14.73,14.75,14.72,14.74,5000.0,14.5656,14.5853,14.5557,14.5755,5000.0
2008-05-05 12:00:00,14.73,14.73,14.72,14.72,800.0,14.5656,14.5656,14.5557,14.5557,800.0
2008-05-05 12:10:00,14.72,14.73,14.72,14.72,8000.0,14.5557,14.5656,14.5557,14.5557,8000.0
2008-05-05 12:20:00,14.72,14.73,14.72,14.72,2500.0,14.5557,14.5656,14.5557,14.5557,2500.0
2008-05-05 12:30:00,14.73,14.73,14.72,14.73,2400.0,14.5656,14.5656,14.5557,14.5656,2400.0
2008-05-05 12:40:00,14.73,14.73,14.72,14.73,1000.0,14.5656,14.5656,14.5557,14.5656,1000.0
2008-05-05 12:50:00,14.73,14.73,14.72,14.72,1000.0,14.5656,14.5656,14.5557,14.5557,1000.0
2008-05-05 13:00:00,14.72,14.73,14.72,14.72,800.0,14.5557,14.5656,14.5557,14.5557,800.0
2008-05-05 13:10:00,14.72,14.72,14.72,14.72,1200.0,14.5557,14.5557,14.5557,14.5557,1200.0
2008-05-05 13:20:00,14.72,14.74,14.72,14.72,4800.0,14.5557,14.5755,14.5557,14.5557,4800.0
2008-05-05 13:30:00,14.73,14.73,14.72,14.72,700.0,14.5656,14.5656,14.5557,14.5557,700.0
2008-05-05 13:40:00,14.73,14.74,14.67,14.67,3400.0,14.5656,14.5755,14.5062,14.5062,3400.0
2008-05-05 13:50:00,14.64,14.64,14.53,14.54,2200.0,14.4766,14.4766,14.3678,14.3777,2200.0
2008-05-05 14:00:00,14.55,14.55,14.52,14.53,1100.0,14.3876,14.3876,14.3579,14.3678,1100.0
2008-05-05 14:10:00,14.54,14.55,14.46,14.46,3700.0,14.3777,14.3876,14.2986,14.2986,3700.0
2008-05-05 14:20:00,14.46,14.5,14.41,14.48,4500.0,14.2986,14.3381,14.2491,14.3184,4500.0
2008-05-05 14:30:00,14.48,14.5,14.48,14.49,2200.0,14.3184,14.3381,14.3184,14.3282,2200.0
2008-05-05 14:40:00,14.47,14.47,14.44,14.46,1200.0,14.3085,14.3085,14.2788,14.2986,1200.0
2008-05-05 14:50:00,14.46,14.52,14.44,14.52,2800.0,14.2986,14.3579,14.2788,14.3579,2800.0
2008-05-05 15:00:00,14.56,14.59,14.56,14.59,900.0,14.3975,14.4271,14.3975,14.4271,900.0
2008-05-05 15:10:00,14.66,14.68,14.6,14.6,2000.0,14.4963,14.5161,14.437,14.437,2000.0
2008-05-05 15:20:00,14.6,14.61,14.59,14.6,700.0,14.437,14.4469,14.4271,14.437,700.0
2008-05-05 15:30:00,14.59,14.59,14.51,14.51,1800.0,14.4271,14.4271,14.348,14.348,1800.0
2008-05-05 15:40:00,14.49,14.63,14.47,14.63,3900.0,14.3282,14.4667,14.3085,14.4667,3900.0
2008-05-05 15:50:00,14.59,14.61,14.56,14.6,1300.0,14.4271,14.4469,14.3975,14.437,1300.0
2008-05-06 09:30:00,14.43,14.43,14.43,14.43,200.0,14.2689,14.2689,14.2689,14.2689,200.0
2008-05-06 09:40:00,14.51,14.51,14.51,14.51,100.0,14.348,14.348,14.348,14.348,100.0
2008-05-06 09:50:00,14.52,14.52,14.35,14.35,2400.0,14.3579,14.3579,14.1898,14.1898,2400.0
2008-05-06 10:00:00,14.36,14.38,14.35,14.35,2000.0,14.1997,14.2195,14.1898,14.1898,2000.0
2008-05-06 10:10:00,14.33,14.33,14.3,14.3,400.0,14.17,14.17,14.1404,14.1404,400.0
2008-05-06 10:20:00,14.3,14.31,14.3,14.31,2700.0,14.1404,14.1503,14.1404,14.1503,2700.0
2008-05-06 10:30:00,14.34,14.34,14.28,14.29,3000.0,14.1799,14.1799,14.1206,14.1305,3000.0
2008-05-06 10:40:00,14.3,14.3,14.28,14.28,900.0,14.1404,14.1404,14.1206,14.1206,900.0
2008-05-06 10:50:00,14.28,14.29,14.28,14.29,200.0,14.1206,14.1305,14.1206,14.1305,200.0
2008-05-06 11:00:00,14.27,14.36,14.27,14.35,3500.0,14.1107,14.1997,14.1107,14.1898,3500.0
2008-05-06 11:10:00,14.35,14.35,14.35,14.35,0.0,14.1898,14.1898,14.1898,14.1898,0.0
2008-05-06 11:20:00,14.34,14.34,14.25,14.28,3900.0,14.1799,14.1799,14.0909,14.1206,3900.0
2008-05-06 11:30:00,14.3,14.3,14.2,14.2,900.0,14.1404,14.1404,14.0415,14.0415,900.0
2008-05-06 11:40:00,14.15,14.2,14.15,14.18,3000.0,13.992,14.0415,13.992,14.0217,3000.0
2008-05-06 11:50:00,14.2,14.2,14.18,14.2,600.0,14.0415,14.0415,14.0217,14.0415,600.0
2008-05-06 12:00:00,14.2,14.2,14.18,14.18,2200.0,14.0415,14.0415,14.0217,14.0217,2200.0
2008-05-06 12:10:00,14.19,14.25,14.19,14.24,1100.0,14.0316,14.0909,14.0316,14.081,1100.0
2008-05-06 12:20:00,14.26,14.29,14.26,14.29,900.0,14.1008,14.1305,14.1008,14.1305,900.0
2008-05-06 12:30:00,14.29,14.33,14.29,14.33,600.0,14.1305,14.17,14.1305,14.17,600.0
2008-05-06 12:40:00,14.37,14.44,14.36,14.44,1000.0,14.2096,14.2788,14.1997,14.2788,1000.0
2008-05-06 12:50:00,14.45,14.45,14.44,14.44,300.0,14.2887,14.2887,14.2788,14.2788,300.0
2008-05-06 13:00:00,14.44,14.45,14.43,14.45,600.0,14.2788,14.2887,14.2689,14.2887,600.0
2008-05-06 13:10:00,14.5,14.5,14.45,14.5,3900.0,14.3381,14.3381,14.2887,14.3381,3900.0
2008-05-06 13:20:00,14.5,14.59,14.5,14.5,2200.0,14.3381,14.4271,14.3381,14.3381,2200.0
2008-05-06 13:30:00,14.52,14.54,14.52,14.54,400.0,14.3579,14.3777,14.3579,14.3777,400.0
2008-05-06 13:40:00,14.54,14.54,14.51,14.51,1000.0,14.3777,14.3777,14.348,14.348,1000.0
2008-05-06 13:50:00,14.49,14.49,14.4,14.4,1100.0,14.3282,14.3282,14.2392,14.2392,1100.0
2008-05-06 14:00:00,14.4,14.42,14.4,14.41,1600.0,14.2392,14.259,14.2392,14.2491,1600.0
2008-05-06 14:10:00,14.38,14.38,14.34,14.36,700.0,14.2195,14.2195,14.1799,14.1997,700.0
2008-05-06 14:20:00,14.36,14.37,14.36,14.36,500.0,14.1997,14.2096,14.1997,14.1997,500.0
2008-05-06 14:30:00,14.36,14.4,14.36,14.4,1400.0,14.1997,14.2392,14.1997,14.2392,1400.0
2008-05-06 14:40:00,14.4,14.42,14.4,14.42,600.0,14.2392,14.259,14.2392,14.259,600.0
2008-05-06 14:50:00,14.47,14.49,14.47,14.49,600.0,14.3085,14.3282,14.3085,14.3282,600.0
2008-05-06 15:00:00,14.5,14.6,14.5,14.6,2100.0,14.3381,14.437,14.3381,14.437,2100.0
2008-05-06 15:10:00,14.6,14.6,14.55,14.56,1600.0,14.437,14.437,14.3876,14.3975,1600.0
2008-05-06 15:20:00,14.55,14.58,14.41,14.41,5700.0,14.3876,14.4172,14.2491,14.2491,5700.0
2008-05-06 15:30:00,14.39,14.47,14.38,14.45,6100.0,14.2294,14.3085,14.2195,14.2887,6100.0
2008-05-06 15:40:00,14.43,14.44,14.34,14.38,6800.0,14.2689,14.2788,14.1799,14.2195,6800.0
2008-05-06 15:50:00,14.38,14.4,14.32,14.35,5400.0,14.2195,14.2392,14.1601,14.1898,5400.0
2008-05-07 09:30:00,14.41,14.66,14.4,14.65,2500.0,14.2491,14.4963,14.2392,14.4865,2500.0
2008-05-07 09:40:00,14.69,14.69,14.67,14.67,200.0,14.526,14.526,14.5062,14.5062,200.0
2008-05-07 09:50:00,14.69,14.7,14.68,14.69,1800.0,14.526,14.5359,14.5161,14.526,1800.0
2008-05-07 10:00:00,14.69,14.95,14.69,14.92,16800.0,14.526,14.7831,14.526,14.7534,16800.0
2008-05-07 10:10:00,14.91,15.0,14.9,15.0,6300.0,14.7436,14.8326,14.7337,14.8326,6300.0
2008-05-07 10:20:00,14.99,15.0,14.85,14.85,5400.0,14.8227,14.8326,14.6842,14.6842,5400.0
2008-05-07 10:30:00,14.85,14.88,14.85,14.87,7100.0,14.6842,14.7139,14.6842,14.704,7100.0
2008-05-07 10:40:00,14.86,14.88,14.86,14.87,5200.0,14.6941,14.7139,14.6941,14.704,5200.0
2008-05-07 10:50:00,14.87,14.88,14.81,14.81,1800.0,14.704,14.7139,14.6447,14.6447,1800.0
2008-05-07 11:00:00,14.75,14.75,14.64,14.67,1200.0,14.5853,14.5853,14.4766,14.5062,1200.0
2008-05-07 11:10:00,14.65,14.79,14.65,14.74,3400.0,14.4865,14.6249,14.4865,14.5755,3400.0
2008-05-07 11:20:00,14.74,14.75,14.73,14.75,1900.0,14.5755,14.5853,14.5656,14.5853,1900.0
2008-05-07 11:30:00,14.75,14.79,14.75,14.79,1500.0,14.5853,14.6249,14.5853,14.6249,1500.0
2008-05-07 11:40:00,14.8,14.83,14.78,14.82,2600.0,14.6348,14.6644,14.615,14.6546,2600.0
2008-05-07 11:50:00,14.83,14.83,14.68,14.74,4100.0,14.6644,14.6644,14.5161,14.5755,4100.0
2008-05-07 12:00:00,14.72,14.81,14.72,14.8,2100.0,14.5557,14.6447,14.5557,14.6348,2100.0
2008-05-07 12:10:00,14.77,14.78,14.71,14.71,700.0,14.6051,14.615,14.5458,14.5458,700.0
2008-05-07 12:20:00,14.72,14.72,14.72,14.72,400.0,14.5557,14.5557,14.5557,14.5557,400.0
2008-05-07 12:30:00,14.72,14.72,14.64,14.68,1900.0,14.5557,14.5557,14.4766,14.5161,1900.0
2008-05-07 12:40:00,14.67,14.69,14.67,14.69,1500.0,14.5062,14.526,14.5062,14.526,1500.0
2008-05-07 12:50:00,14.67,14.71,14.67,14.71,1000.0,14.5062,14.5458,14.5062,14.5458,1000.0
2008-05-07 13:00:00,14.72,14.73,14.7,14.72,1400.0,14.5557,14.5656,14.5359,14.5557,1400.0
2008-05-07 13:10:00,14.69,14.7,14.63,14.64,1600.0,14.526,14.5359,14.4667,14.4766,1600.0
2008-05-07 13:20:00,14.66,14.67,14.66,14.66,600.0,14.4963,14.5062,14.4963,14.4963,600.0
2008-05-07 13:30:00,14.66,14.66,14.65,14.65,1100.0,14.4963,14.4963,14.4865,14.4865,1100.0
2008-05-07 13:40:00,14.66,14.66,14.64,14.64,900.0,14.4963,14.4963,14.4766,14.4766,900.0
2008-05-07 13:50:00,14.64,14.65,14.61,14.61,1800.0,14.4766,14.4865,14.4469,14.4469,1800.0
2008-05-07 14:00:00,14.61,14.61,14.59,14.61,1200.0,14.4469,14.4469,14.4271,14.4469,1200.0
2008-05-07 14:10:00,14.61,14.62,14.58,14.58,2500.0,14.4469,14.4568,14.4172,14.4172,2500.0
2008-05-07 14:20:00,14.58,14.63,14.58,14.59,2700.0,14.4172,14.4667,14.4172,14.4271,2700.0
2008-05-07 14:30:00,14.57,14.59,14.51,14.59,3400.0,14.4074,14.4271,14.348,14.4271,3400.0
2008-05-07 14:40:00,14.58,14.58,14.55,14.55,1000.0,14.4172,14.4172,14.3876,14.3876,1000.0
2008-05-07 14:50:00,14.54,14.54,14.46,14.48,2400.0,14.3777,14.3777,14.2986,14.3184,2400.0
2008-05-07 15:00:00,14.46,14.47,14.45,14.45,3200.0,14.2986,14.3085,14.2887,14.2887,3200.0
2008-05-07 15:10:00,14.45,14.5,14.43,14.5,3900.0,14.2887,14.3381,14.2689,14.3381,3900.0
2008-05-07 15:20:00,14.48,14.48,14.42,14.46,6900.0,14.3184,14.3184,14.259,14.2986,6900.0
2008-05-07 15:30:00,14.47,14.61,14.47,14.53,8500.0,14.3085,14.4469,14.3085,14.3678,8500.0
2008-05-07 15:40:00,14.54,14.6,14.49,14.52,16600.0,14.3777,14.437,14.3282,14.3579,16600.0
2008-05-07 15:50:00,14.51,14.55,14.49,14.5,16000.0,14.348,14.3876,14.3282,14.3381,16000.0
2008-05-08 09:30:00,14.53,14.53,14.4,14.4,500.0,14.3678,14.3678,14.2392,14.2392,500.0
2008-05-08 09:40:00,14.35,14.39,14.32,14.39,2200.0,14.1898,14.2294,14.1601,14.2294,2200.0
2008-05-08 09:50:00,14.37,14.38,14.29,14.33,6900.0,14.2096,14.2195,14.1305,14.17,6900.0
2008-05-08 10:00:00,14.33,14.33,14.29,14.31,4000.0,14.17,14.17,14.1305,14.1503,4000.0
2008-05-08 10:10:00,14.33,14.34,14.25,14.25,5000.0,14.17,14.1799,14.0909,14.0909,5000.0
2008-05-08 10:20:00,14.26,14.26,14.14,14.14,5100.0,14.1008,14.1008,13.9822,13.9822,5100.0
2008-05-08 10:30:00,14.17,14.17,14.05,14.09,10400.0,14.0118,14.0118,13.8932,13.9327,10400.0
2008-05-08 10:40:00,14.08,14.08,13.97,13.97,4900.0,13.9228,13.9228,13.8141,13.8141,4900.0
2008-05-08 10:50:00,13.95,14.01,13.95,14.01,2200.0,13.7943,13.8536,13.7943,13.8536,2200.0
2008-05-08 11:00:00,14.01,14.06,13.99,14.06,11100.0,13.8536,13.903,13.8338,13.903,11100.0
2008-05-08 11:10:00,14.06,14.15,14.06,14.15,3900.0,13.903,13.992,13.903,13.992,3900.0
2008-05-08 11:20:00,14.18,14.18,14.1,14.13,500.0,14.0217,14.0217,13.9426,13.9723,500.0
2008-05-08 11:30:00,14.12,14.12,14.12,14.12,200.0,13.9624,13.9624,13.9624,13.9624,200.0
2008-05-08 11:40:00,14.12,14.16,14.09,14.16,8200.0,13.9624,14.0019,13.9327,14.0019,8200.0
2008-05-08 11:50:00,14.15,14.19,14.15,14.19,600.0,13.992,14.0316,13.992,14.0316,600.0
2008-05-08 12:00:00,14.17,14.29,14.17,14.27,1300.0,14.0118,14.1305,14.0118,14.1107,1300.0
2008-05-08 12:10:00,14.27,14.3,14.26,14.27,1200.0,14.1107,14.1404,14.1008,14.1107,1200.0
2008-05-08 12:20:00,14.25,14.27,14.24,14.26,700.0,14.0909,14.1107,14.081,14.1008,700.0
2008-05-08 12:30:00,14.26,14.27,14.24,14.27,1000.0,14.1008,14.1107,14.081,14.1107,1000.0
2008-05-08 12:40:00,14.23,14.24,14.23,14.24,4100.0,14.0711,14.081,14.0711,14.081,4100.0
2008-05-08 12:50:00,14.23,14.25,14.21,14.22,700.0,14.0711,14.0909,14.0514,14.0613,700.0
2008-05-08 13:00:00,14.23,14.24,14.21,14.24,1900.0,14.0711,14.081,14.0514,14.081,1900.0
2008-05-08 13:10:00,14.25,14.27,14.24,14.27,1000.0,14.0909,14.1107,14.081,14.1107,1000.0
2008-05-08 13:20:00,14.26,14.33,14.26,14.33,1900.0,14.1008,14.17,14.1008,14.17,1900.0
2008-05-08 13:30:00,14.35,14.42,14.35,14.42,1200.0,14.1898,14.259,14.1898,14.259,1200.0
2008-05-08 13:40:00,14.42,14.42,14.33,14.35,2400.0,14.259,14.259,14.17,14.1898,2400.0
2008-05-08 13:50:00,14.35,14.42,14.35,14.4,800.0,14.1898,14.259,14.1898,14.2392,800.0
2008-05-08 14:00:00,14.4,14.42,14.34,14.34,800.0,14.2392,14.259,14.1799,14.1799,800.0
2008-05-08 14:10:00,14.31,14.31,14.25,14.26,1000.0,14.1503,14.1503,14.0909,14.1008,1000.0
2008-05-08 14:20:00,14.25,14.26,14.23,14.23,1700.0,14.0909,14.1008,14.0711,14.0711,1700.0
2008-05-08 14:30:00,14.23,14.25,14.23,14.24,1900.0,14.0711,14.0909,14.0711,14.081,1900.0
2008-05-08 14:40:00,14.25,14.25,14.23,14.23,4200.0,14.0909,14.0909,14.0711,14.0711,4200.0
2008-05-08 14:50:00,14.25,14.25,14.23,14.23,1100.0,14.0909,14.0909,14.0711,14.0711,1100.0
2008-05-08 15:00:00,14.23,14.24,14.2,14.2,6900.0,14.0711,14.081,14.0415,14.0415,6900.0
2008-05-08 15:10:00,14.22,14.23,14.15,14.16,4000.0,14.0613,14.0711,13.992,14.0019,4000.0
2008-05-08 15:20:00,14.15,14.16,14.15,14.15,1200.0,13.992,14.0019,13.992,13.992,1200.0
2008-05-08 15:30:00,14.16,14.26,14.15,14.26,4400.0,14.0019,14.1008,13.992,14.1008,4400.0
2008-05-08 15:40:00,14.25,14.26,14.21,14.24,3100.0,14.0909,14.1008,14.0514,14.081,3100.0
2008-05-08 15:50:00,14.26,14.42,14.26,14.34,13900.0,14.1008,14.259,14.1008,14.1799,13900.0
2008-05-09 09:30:00,14.07,14.24,13.95,13.98,15600.0,13.9129,14.081,13.7943,13.8239,15600.0
2008-05-09 09:40:00,13.97,14.13,13.97,14.12,5000.0,13.8141,13.9723,13.8141,13.9624,5000.0
2008-05-09 09:50:00,14.09,14.15,14.05,14.05,2100.0,13.9327,13.992,13.8932,13.8932,2100.0
2008-05-09 10:00:00,14.01,14.05,14.0,14.03,2800.0,13.8536,13.8932,13.8437,13.8734,2800.0
2008-05-09 10:10:00,14.0,14.03,14.0,14.0,3000.0,13.8437,13.8734,13.8437,13.8437,3000.0
2008-05-09 10:20:00,14.03,14.13,14.0,14.01,6100.0,13.8734,13.9723,13.8437,13.8536,6100.0
2008-05-09 10:30:00,14.0,14.03,14.0,14.01,2100.0,13.8437,13.8734,13.8437,13.8536,2100.0
2008-05-09 10:40:00,14.0,14.06,14.0,14.05,3400.0,13.8437,13.903,13.8437,13.8932,3400.0
2008-05-09 10:50:00,14.01,14.03,14.0,14.03,1600.0,13.8536,13.8734,13.8437,13.8734,1600.0
2008-05-09 11:00:00,14.03,14.03,14.0,14.02,1600.0,13.8734,13.8734,13.8437,13.8635,1600.0
2008-05-09 11:10:00,14.0,14.02,14.0,14.01,1200.0,13.8437,13.8635,13.8437,13.8536,1200.0
2008-05-09 11:20:00,14.0,14.01,14.0,14.0,2000.0,13.8437,13.8536,13.8437,13.8437,2000.0
2008-05-09 11:30:00,14.0,14.01,14.0,14.0,1200.0,13.8437,13.8536,13.8437,13.8437,1200.0
2008-05-09 11:40:00,14.0,14.01,14.0,14.0,1300.0,13.8437,13.8536,13.8437,13.8437,1300.0
2008-05-09 11:50:00,14.0,14.01,14.0,14.0,800.0,13.8437,13.8536,13.8437,13.8437,800.0
2008-05-09 12:00:00,14.0,14.01,14.0,14.0,1600.0,13.8437,13.8536,13.8437,13.8437,1600.0
2008-05-09 12:10:00,14.0,14.01,14.0,14.01,1000.0,13.8437,13.8536,13.8437,13.8536,1000.0
2008-05-09 12:20:00,14.0,14.01,14.0,14.01,1200.0,13.8437,13.8536,13.8437,13.8536,1200.0
2008-05-09 12:30:00,14.0,14.01,14.0,14.0,1000.0,13.8437,13.8536,13.8437,13.8437,1000.0
2008-05-09 12:40:00,14.01,14.01,14.0,14.01,4200.0,13.8536,13.8536,13.8437,13.8536,4200.0
2008-05-09 12:50:00,14.0,14.01,14.0,14.0,1800.0,13.8437,13.8536,13.8437,13.8437,1800.0
2008-05-09 13:00:00,14.0,14.02,14.0,14.0,4700.0,13.8437,13.8635,13.8437,13.8437,4700.0
2008-05-09 13:10:00,14.0,14.02,14.0,14.02,4300.0,13.8437,13.8635,13.8437,13.8635,4300.0
2008-05-09 13:20:00,14.0,14.1,14.0,14.05,8400.0,13.8437,13.9426,13.8437,13.8932,8400.0
2008-05-09 13:30:00,14.04,14.1,14.0,14.09,5800.0,13.8833,13.9426,13.8437,13.9327,5800.0
2008-05-09 13:40:00,14.06,14.08,14.02,14.02,1500.0,13.903,13.9228,13.8635,13.8635,1500.0
2008-05-09 13:50:00,14.02,14.06,14.02,14.06,4200.0,13.8635,13.903,13.8635,13.903,4200.0
2008-05-09 14:00:00,14.05,14.11,14.05,14.1,10500.0,13.8932,13.9525,13.8932,13.9426,10500.0
2008-05-09 14:10:00,14.1,14.11,14.08,14.1,3300.0,13.9426,13.9525,13.9228,13.9426,3300.0
2008-05-09 14:20:00,14.1,14.1,14.01,14.07,10900.0,13.9426,13.9426,13.8536,13.9129,10900.0
2008-05-09 14:30:00,14.08,14.12,14.08,14.11,3200.0,13.9228,13.9624,13.9228,13.9525,3200.0
2008-05-09 14:40:00,14.1,14.11,14.07,14.1,4100.0,13.9426,13.9525,13.9129,13.9426,4100.0
2008-05-09 14:50:00,14.1,14.1,14.07,14.07,4400.0,13.9426,13.9426,13.9129,13.9129,4400.0
2008-05-09 15:00:00,14.07,14.11,14.07,14.1,4000.0,13.9129,13.9525,13.9129,13.9426,4000.0
2008-05-09 15:10:00,14.1,14.11,14.1,14.1,4100.0,13.9426,13.9525,13.9426,13.9426,4100.0
2008-05-09 15:20:00,14.11,14.15,14.1,14.1,8100.0,13.9525,13.992,13.9426,13.9426,8100.0
2008-05-09 15:30:00,14.1,14.14,14.1,14.11,7200.0,13.9426,13.9822,13.9426,13.9525,7200.0
2008-05-09 15:40:00,14.15,14.16,14.1,14.14,9500.0,13.992,14.0019,13.9426,13.9822,9500.0
2008-05-09 15:50:00,14.13,14.21,14.13,14.21,7700.0,13.9723,14.0514,13.9723,14.0514,7700.0
2008-05-12 09:30:00,14.28,14.34,14.28,14.31,800.0,14.1206,14.1799,14.1206,14.1503,800.0
2008-05-12 09:40:00,14.34,14.34,14.31,14.34,500.0,14.1799,14.1799,14.1503,14.1799,500.0
2008-05-12 09:50:00,14.28,14.34,14.27,14.34,2600.0,14.1206,14.1799,14.1107,14.1799,2600.0
2008-05-12 10:00:00,14.34,14.34,14.32,14.32,400.0,14.1799,14.1799,14.1601,14.1601,400.0
2008-05-12 10:10:00,14.35,14.38,14.34,14.38,1000.0,14.1898,14.2195,14.1799,14.2195,1000.0
2008-05-12 10:20:00,14.38,14.42,14.38,14.4,5800.0,14.2195,14.259,14.2195,14.2392,5800.0
2008-05-12 10:30:00,14.4,14.42,14.4,14.42,3600.0,14.2392,14.259,14.2392,14.259,3600.0
2008-05-12 10:40:00,14.42,14.42,14.4,14.41,2300.0,14.259,14.259,14.2392,14.2491,2300.0
2008-05-12 10:50:00,14.42,14.5,14.42,14.49,6000.0,14.259,14.3381,14.259,14.3282,6000.0
2008-05-12 11:00:00,14.49,14.57,14.48,14.57,113000.0,14.3282,14.4074,14.3184,14.4074,113000.0
2008-05-12 11:10:00,14.57,14.76,14.57,14.69,5200.0,14.4074,14.5952,14.4074,14.526,5200.0
2008-05-12 11:20:00,14.62,14.62,14.44,14.44,4600.0,14.4568,14.4568,14.2788,14.2788,4600.0
2008-05-12 11:30:00,14.45,14.46,14.42,14.42,2500.0,14.2887,14.2986,14.259,14.259,2500.0
2008-05-12 11:40:00,14.41,14.41,14.3,14.3,4200.0,14.2491,14.2491,14.1404,14.1404,4200.0
2008-05-12 11:50:00,14.31,14.39,14.3,14.36,8700.0,14.1503,14.2294,14.1404,14.1997,8700.0
2008-05-12 12:00:00,14.35,14.37,14.31,14.36,13100.0,14.1898,14.2096,14.1503,14.1997,13100.0
2008-05-12 12:10:00,14.39,14.39,14.32,14.32,3600.0,14.2294,14.2294,14.1601,14.1601,3600.0
2008-05-12 12:20:00,14.31,14.31,14.19,14.22,4500.0,14.1503,14.1503,14.0316,14.0613,4500.0
2008-05-12 12:30:00,14.2,14.21,14.2,14.21,3300.0,14.0415,14.0514,14.0415,14.0514,3300.0
2008-05-12 12:40:00,14.2,14.2,14.07,14.1,5800.0,14.0415,14.0415,13.9129,13.9426,5800.0
2008-05-12 12:50:00,14.11,14.11,14.07,14.09,3600.0,13.9525,13.9525,13.9129,13.9327,3600.0
2008-05-12 13:00:00,14.09,14.16,14.08,14.16,4500.0,13.9327,14.0019,13.9228,14.0019,4500.0
2008-05-12 13:10:00,14.16,14.16,14.12,14.12,1700.0,14.0019,14.0019,13.9624,13.9624,1700.0
2008-05-12 13:20:00,14.12,14.17,14.11,14.17,4500.0,13.9624,14.0118,13.9525,14.0118,4500.0
2008-05-12 13:30:00,14.18,14.18,14.11,14.14,6500.0,14.0217,14.0217,13.9525,13.9822,6500.0
2008-05-12 13:40:00,14.15,14.15,13.99,13.99,4500.0,13.992,13.992,13.8338,13.8338,4500.0
2008-05-12 13:50:00,14.03,14.03,13.95,13.98,6500.0,13.8734,13.8734,13.7943,13.8239,6500.0
2008-05-12 14:00:00,13.98,13.98,13.79,13.79,9300.0,13.8239,13.8239,13.6361,13.6361,9300.0
2008-05-12 14:10:00,13.79,13.94,13.75,13.93,10300.0,13.6361,13.7844,13.5965,13.7745,10300.0
2008-05-12 14:20:00,13.93,14.08,13.92,14.08,3700.0,13.7745,13.9228,13.7646,13.9228,3700.0
2008-05-12 14:30:00,14.11,14.15,14.11,14.15,2900.0,13.9525,13.992,13.9525,13.992,2900.0
2008-05-12 14:40:00,14.15,14.15,14.14,14.14,1600.0,13.992,13.992,13.9822,13.9822,1600.0
2008-05-12 14:50:00,14.15,14.17,14.14,14.15,3600.0,13.992,14.0118,13.9822,13.992,3600.0
2008-05-12 15:00:00,14.15,14.16,14.15,14.15,2300.0,13.992,14.0019,13.992,13.992,2300.0
2008-05-12 15:10:00,14.16,14.17,14.14,14.15,4200.0,14.0019,14.0118,13.9822,13.992,4200.0
2008-05-12 15:20:00,14.15,14.16,14.14,14.14,2700.0,13.992,14.0019,13.9822,13.9822,2700.0
2008-05-12 15:30:00,14.15,14.17,14.07,14.17,7100.0,13.992,14.0118,13.9129,14.0118,7100.0
2008-05-12 15:40:00,14.17,14.22,14.15,14.2,10000.0,14.0118,14.0613,13.992,14.0415,10000.0
2008-05-12 15:50:00,14.21,14.29,14.2,14.25,7600.0,14.0514,14.1305,14.0415,14.0909,7600.0
2008-05-13 09:30:00,14.28,14.28,14.28,14.28,200.0,14.1206,14.1206,14.1206,14.1206,200.0
2008-05-13 09:40:00,14.3,14.34,14.3,14.34,200.0,14.1404,14.1799,14.1404,14.1799,200.0
2008-05-13 09:50:00,14.35,14.46,14.35,14.46,600.0,14.1898,14.2986,14.1898,14.2986,600.0
2008-05-13 10:00:00,14.49,14.5,14.39,14.39,1800.0,14.3282,14.3381,14.2294,14.2294,1800.0
2008-05-13 10:10:00,14.43,14.52,14.43,14.5,1400.0,14.2689,14.3579,14.2689,14.3381,1400.0
2008-05-13 10:20:00,14.53,14.65,14.53,14.64,2800.0,14.3678,14.4865,14.3678,14.4766,2800.0
2008-05-13 10:30:00,14.65,14.65,14.49,14.49,2900.0,14.4865,14.4865,14.3282,14.3282,2900.0
2008-05-13 10:40:00,14.48,14.51,14.48,14.49,4100.0,14.3184,14.348,14.3184,14.3282,4100.0
2008-05-13 10:50:00,14.5,14.51,14.49,14.5,1500.0,14.3381,14.348,14.3282,14.3381,1500.0
2008-05-13 11:00:00,14.51,14.52,14.49,14.51,11000.0,14.348,14.3579,14.3282,14.348,11000.0
2008-05-13 11:10:00,14.51,14.62,14.5,14.55,9200.0,14.348,14.4568,14.3381,14.3876,9200.0
2008-05-13 11:20:00,14.59,14.59,14.57,14.57,1200.0,14.4271,14.4271,14.4074,14.4074,1200.0
2008-05-13 11:30:00,14.58,14.58,14.5,14.5,1900.0,14.4172,14.4172,14.3381,14.3381,1900.0
2008-05-13 11:40:00,14.5,14.5,14.42,14.44,1700.0,14.3381,14.3381,14.259,14.2788,1700.0
2008-05-13 11:50:00,14.45,14.51,14.45,14.5,2300.0,14.2887,14.348,14.2887,14.3381,2300.0
2008-05-13 12:00:00,14.49,14.52,14.43,14.49,5900.0,14.3282,14.3579,14.2689,14.3282,5900.0
2008-05-13 12:10:00,14.48,14.48,14.47,14.48,500.0,14.3184,14.3184,14.3085,14.3184,500.0
2008-05-13 12:20:00,14.48,14.48,14.47,14.47,800.0,14.3184,14.3184,14.3085,14.3085,800.0
2008-05-13 12:30:00,14.47,14.51,14.43,14.43,2800.0,14.3085,14.348,14.2689,14.2689,2800.0
2008-05-13 12:40:00,14.43,14.43,14.38,14.38,1000.0,14.2689,14.2689,14.2195,14.2195,1000.0
2008-05-13 12:50:00,14.32,14.36,14.32,14.36,2600.0,14.1601,14.1997,14.1601,14.1997,2600.0
2008-05-13 13:00:00,14.36,14.36,14.33,14.35,1500.0,14.1997,14.1997,14.17,14.1898,1500.0
2008-05-13 13:10:00,14.36,14.39,14.36,14.39,1300.0,14.1997,14.2294,14.1997,14.2294,1300.0
2008-05-13 13:20:00,14.39,14.41,14.39,14.41,1000.0,14.2294,14.2491,14.2294,14.2491,1000.0
2008-05-13 13:30:00,14.43,14.54,14.43,14.52,3200.0,14.2689,14.3777,14.2689,14.3579,3200.0
2008-05-13 13:40:00,14.54,14.67,14.54,14.56,13500.0,14.3777,14.5062,14.3777,14.3975,13500.0
2008-05-13 13:50:00,14.55,14.62,14.54,14.62,1400.0,14.3876,14.4568,14.3777,14.4568,1400.0
2008-05-13 14:00:00,14.61,14.63,14.61,14.63,1900.0,14.4469,14.4667,14.4469,14.4667,1900.0
2008-05-13 14:10:00,14.64,14.66,14.64,14.65,1000.0,14.4766,14.4963,14.4766,14.4865,1000.0
2008-05-13 14:20:00,14.66,14.71,14.63,14.7,8700.0,14.4963,14.5458,14.4667,14.5359,8700.0
2008-05-13 14:30:00,14.72,14.74,14.72,14.73,2300.0,14.5557,14.5755,14.5557,14.5656,2300.0
2008-05-13 14:40:00,14.75,14.75,14.72,14.74,3100.0,14.5853,14.5853,14.5557,14.5755,3100.0
2008-05-13 14:50:00,14.75,14.75,14.7,14.71,3100.0,14.5853,14.5853,14.5359,14.5458,3100.0
2008-05-13 15:00:00,14.73,14.75,14.67,14.67,6800.0,14.5656,14.5853,14.5062,14.5062,6800.0
2008-05-13 15:10:00,14.7,14.7,14.63,14.63,2800.0,14.5359,14.5359,14.4667,14.4667,2800.0
2008-05-13 15:20:00,14.63,14.63,14.51,14.52,4300.0,14.4667,14.4667,14.348,14.3579,4300.0
2008-05-13 15:30:00,14.52,14.56,14.48,14.56,5500.0,14.3579,14.3975,14.3184,14.3975,5500.0
2008-05-13 15:40:00,14.58,14.58,14.56,14.57,2700.0,14.4172,14.4172,14.3975,14.4074,2700.0
2008-05-13 15:50:00,14.57,14.59,14.55,14.56,4600.0,14.4074,14.4271,14.3876,14.3975,4600.0
2008-05-14 09:30:00,14.59,14.59,14.59,14.59,2100.0,14.4271,14.4271,14.4271,14.4271,2100.0
2008-05-14 09:40:00,14.6,14.6,14.59,14.59,200.0,14.437,14.437,14.4271,14.4271,200.0
2008-05-14 09:50:00,14.67,14.67,14.67,14.67,100.0,14.5062,14.5062,14.5062,14.5062,100.0
2008-05-14 10:00:00,14.7,14.7,14.7,14.7,100.0,14.5359,14.5359,14.5359,14.5359,100.0
2008-05-14 10:10:00,14.74,14.74,14.72,14.74,1300.0,14.5755,14.5755,14.5557,14.5755,1300.0
2008-05-14 10:20:00,14.74,14.76,14.74,14.75,1700.0,14.5755,14.5952,14.5755,14.5853,1700.0
2008-05-14 10:30:00,14.75,14.77,14.74,14.75,1300.0,14.5853,14.6051,14.5755,14.5853,1300.0
2008-05-14 10:40:00,14.76,14.76,14.72,14.74,1300.0,14.5952,14.5952,14.5557,14.5755,1300.0
2008-05-14 10:50:00,14.76,14.77,14.74,14.75,1400.0,14.5952,14.6051,14.5755,14.5853,1400.0
2008-05-14 11:00:00,14.74,14.77,14.74,14.75,1700.0,14.5755,14.6051,14.5755,14.5853,1700.0
2008-05-14 11:10:00,14.75,14.77,14.74,14.75,1800.0,14.5853,14.6051,14.5755,14.5853,1800.0
2008-05-14 11:20:00,14.74,14.74,14.69,14.69,2100.0,14.5755,14.5755,14.526,14.526,2100.0
2008-05-14 11:30:00,14.69,14.69,14.64,14.64,1900.0,14.526,14.526,14.4766,14.4766,1900.0
2008-05-14 11:40:00,14.64,14.7,14.64,14.7,5500.0,14.4766,14.5359,14.4766,14.5359,5500.0
2008-05-14 11:50:00,14.68,14.75,14.68,14.74,1200.0,14.5161,14.5853,14.5161,14.5755,1200.0
2008-05-14 12:00:00,14.77,14.77,14.74,14.75,3300.0,14.6051,14.6051,14.5755,14.5853,3300.0
2008-05-14 12:10:00,14.75,14.8,14.75,14.78,2100.0,14.5853,14.6348,14.5853,14.615,2100.0
2008-05-14 12:20:00,14.8,14.92,14.8,14.91,6000.0,14.6348,14.7534,14.6348,14.7436,6000.0
2008-05-14 12:30:00,14.91,14.99,14.91,14.98,2300.0,14.7436,14.8227,14.7436,14.8128,2300.0
2008-05-14 12:40:00,14.97,15.0,14.97,15.0,1900.0,14.8029,14.8326,14.8029,14.8326,1900.0
2008-05-14 12:50:00,15.0,15.0,14.72,14.75,23900.0,14.8326,14.8326,14.5557,14.5853,23900.0
2008-05-14 13:00:00,14.76,14.82,14.74,14.77,4600.0,14.5952,14.6546,14.5755,14.6051,4600.0
2008-05-14 13:10:00,14.76,14.78,14.76,14.78,1700.0,14.5952,14.615,14.5952,14.615,1700.0
2008-05-14 13:20:00,14.78,14.82,14.78,14.8,1600.0,14.615,14.6546,14.615,14.6348,1600.0
2008-05-14 13:30:00,14.8,14.8,14.73,14.77,3800.0,14.6348,14.6348,14.5656,14.6051,3800.0
2008-05-14 13:40:00,14.78,14.79,14.76,14.79,3700.0,14.615,14.6249,14.5952,14.6249,3700.0
2008-05-14 13:50:00,14.77,14.83,14.77,14.79,4700.0,14.6051,14.6644,14.6051,14.6249,4700.0
2008-05-14 14:00:00,14.78,14.8,14.78,14.79,1900.0,14.615,14.6348,14.615,14.6249,1900.0
2008-05-14 14:10:00,14.79,14.79,14.77,14.78,800.0,14.6249,14.6249,14.6051,14.615,800.0
2008-05-14 14:20:00,14.78,14.79,14.78,14.78,2100.0,14.615,14.6249,14.615,14.615,2100.0
2008-05-14 14:30:00,14.79,14.83,14.78,14.83,1800.0,14.6249,14.6644,14.615,14.6644,1800.0
2008-05-14 14:40:00,14.81,14.82,14.8,14.8,1600.0,14.6447,14.6546,14.6348,14.6348,1600.0
2008-05-14 14:50:00,14.8,14.82,14.8,14.82,4600.0,14.6348,14.6546,14.6348,14.6546,4600.0
2008-05-14 15:00:00,14.81,14.81,14.73,14.77,8000.0,14.6447,14.6447,14.5656,14.6051,8000.0
2008-05-14 15:10:00,14.75,14.77,14.74,14.77,4500.0,14.5853,14.6051,14.5755,14.6051,4500.0
2008-05-14 15:20:00,14.76,14.77,14.73,14.77,3300.0,14.5952,14.6051,14.5656,14.6051,3300.0
2008-05-14 15:30:00,14.76,14.77,14.72,14.72,1900.0,14.5952,14.6051,14.5557,14.5557,1900.0
2008-05-14 15:40:00,14.71,14.72,14.67,14.68,4400.0,14.5458,14.5557,14.5062,14.5161,4400.0
2008-05-14 15:50:00,14.67,14.75,14.66,14.66,25400.0,14.5062,14.5853,14.4963,14.4963,25400.0
2008-05-15 09:30:00,14.67,14.67,14.61,14.61,300.0,14.5062,14.5062,14.4469,14.4469,300.0
2008-05-15 09:40:00,14.61,14.65,14.61,14.65,600.0,14.4469,14.4865,14.4469,14.4865,600.0
2008-05-15 09:50:00,14.65,14.65,14.65,14.65,0.0,14.4865,14.4865,14.4865,14.4865,0.0
2008-05-15 10:00:00,14.64,14.66,14.64,14.66,400.0,14.4766,14.4963,14.4766,14.4963,400.0
2008-05-15 10:10:00,14.69,14.71,14.69,14.71,500.0,14.526,14.5458,14.526,14.5458,500.0
2008-05-15 10:20:00,14.75,14.87,14.75,14.87,500.0,14.5853,14.704,14.5853,14.704,500.0
2008-05-15 10:30:00,14.87,14.87,14.77,14.77,1800.0,14.704,14.704,14.6051,14.6051,1800.0
2008-05-15 10:40:00,14.77,14.92,14.77,14.92,4200.0,14.6051,14.7534,14.6051,14.7534,4200.0
2008-05-15 10:50:00,14.92,14.92,14.92,14.92,0.0,14.7534,14.7534,14.7534,14.7534,0.0
2008-05-15 11:00:00,14.91,14.91,14.91,14.91,300.0,14.7436,14.7436,14.7436,14.7436,300.0
2008-05-15 11:10:00,14.91,14.91,14.9,14.91,800.0,14.7436,14.7436,14.7337,14.7436,800.0
2008-05-15 11:20:00,14.91,14.91,14.91,14.91,100.0,14.7436,14.7436,14.7436,14.7436,100.0
2008-05-15 11:30:00,14.93,15.0,14.93,14.95,6800.0,14.7633,14.8326,14.7633,14.7831,6800.0
2008-05-15 11:40:00,14.96,15.0,14.96,14.97,16000.0,14.793,14.8326,14.793,14.8029,16000.0
2008-05-15 11:50:00,14.99,14.99,14.92,14.92,6200.0,14.8227,14.8227,14.7534,14.7534,6200.0
2008-05-15 12:00:00,14.94,14.95,14.92,14.92,700.0,14.7732,14.7831,14.7534,14.7534,700.0
2008-05-15 12:10:00,14.95,15.0,14.95,15.0,12400.0,14.7831,14.8326,14.7831,14.8326,12400.0
2008-05-15 12:20:00,15.0,15.0,15.0,15.0,300.0,14.8326,14.8326,14.8326,14.8326,300.0
2008-05-15 12:30:00,14.99,15.0,14.97,14.97,5300.0,14.8227,14.8326,14.8029,14.8029,5300.0
2008-05-15 12:40:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 12:50:00,14.97,14.97,14.97,14.97,0.0,14.8029,14.8029,14.8029,14.8029,0.0
2008-05-15 13:00:00,14.93,14.97,14.93,14.97,1200.0,14.7633,14.8029,14.7633,14.8029,1200.0
2008-05-15 13:10:00,14.97,15.0,14.96,14.98,6300.0,14.8029,14.8326,14.793,14.8128,6300.0
2008-05-15 13:20:00,14.99,15.0,14.98,15.0,1300.0,14.8227,14.8326,14.8128,14.8326,1300.0
2008-05-15 13:30:00,14.99,15.0,14.99,15.0,4500.0,14.8227,14.8326,14.8227,14.8326,4500.0
2008-05-15 13:40:00,15.0,15.0,14.99,14.99,1800.0,14.8326,14.8326,14.8227,14.8227,1800.0
2008-05-15 13:50:00,15.0,15.0,14.99,15.0,33300.0,14.8326,14.8326,14.8227,14.8326,33300.0
2008-05-15 14:00:00,14.99,15.0,14.99,15.0,2700.0,14.8227,14.8326,14.8227,14.8326,2700.0
2008-05-15 14:10:00,15.0,15.0,14.99,14.99,2100.0,14.8326,14.8326,14.8227,14.8227,2100.0
2008-05-15 14:20:00,15.0,15.0,14.99,14.99,2400.0,14.8326,14.8326,14.8227,14.8227,2400.0
2008-05-15 14:30:00,15.0,15.0,14.99,15.0,71800.0,14.8326,14.8326,14.8227,14.8326,71800.0
2008-05-15 14:40:00,14.99,15.06,14.99,15.04,60700.0,14.8227,14.8919,14.8227,14.8721,60700.0
2008-05-15 14:50:00,15.05,15.06,15.05,15.05,7000.0,14.882,14.8919,14.882,14.882,7000.0
2008-05-15 15:00:00,15.05,15.06,15.02,15.06,64000.0,14.882,14.8919,14.8523,14.8919,64000.0
2008-05-15 15:10:00,15.06,15.06,15.05,15.05,4900.0,14.8919,14.8919,14.882,14.882,4900.0
2008-05-15 15:20:00,15.06,15.06,15.03,15.05,17900.0,14.8919,14.8919,14.8622,14.882,17900.0
2008-05-15 15:30:00,15.04,15.04,14.98,15.0,10000.0,14.8721,14.8721,14.8128,14.8326,10000.0
2008-05-15 15:40:00,15.0,15.0,14.98,14.99,11800.0,14.8326,14.8326,14.8128,14.8227,11800.0
2008-05-15 15:50:00,15.0,15.0,14.88,14.9,23500.0,14.8326,14.8326,14.7139,14.7337,23500.0
2008-05-16 09:30:00,14.91,15.07,14.9,14.94,12000.0,14.7436,14.9018,14.7337,14.7732,12000.0
2008-05-16 09:40:00,15.0,15.0,14.87,14.88,5400.0,14.8326,14.8326,14.704,14.7139,5400.0
2008-05-16 09:50:00,14.83,14.85,14.8,14.85,900.0,14.6644,14.6842,14.6348,14.6842,900.0
2008-05-16 10:00:00,14.85,14.88,14.74,14.74,6200.0,14.6842,14.7139,14.5755,14.5755,6200.0
2008-05-16 10:10:00,14.68,14.68,14.52,14.57,1400.0,14.5161,14.5161,14.3579,14.4074,1400.0
2008-05-16 10:20:00,14.57,14.58,14.57,14.58,700.0,14.4074,14.4172,14.4074,14.4172,700.0
2008-05-16 10:30:00,14.59,14.6,14.57,14.58,3200.0,14.4271,14.437,14.4074,14.4172,3200.0
2008-05-16 10:40:00,14.58,14.58,14.58,14.58,100.0,14.4172,14.4172,14.4172,14.4172,100.0
2008-05-16 10:50:00,14.58,14.58,14.57,14.58,1700.0,14.4172,14.4172,14.4074,14.4172,1700.0
2008-05-16 11:00:00,14.58,14.58,14.57,14.58,1100.0,14.4172,14.4172,14.4074,14.4172,1100.0
2008-05-16 11:10:00,14.58,14.59,14.57,14.59,1300.0,14.4172,14.4271,14.4074,14.4271,1300.0
2008-05-16 11:20:00,14.59,14.64,14.57,14.61,3100.0,14.4271,14.4766,14.4074,14.4469,3100.0
2008-05-16 11:30:00,14.61,14.67,14.61,14.67,900.0,14.4469,14.5062,14.4469,14.5062,900.0
2008-05-16 11:40:00,14.71,14.71,14.67,14.7,600.0,14.5458,14.5458,14.5062,14.5359,600.0
2008-05-16 11:50:00,14.72,14.72,14.72,14.72,100.0,14.5557,14.5557,14.5557,14.5557,100.0
2008-05-16 12:00:00,14.7,14.7,14.63,14.63,1800.0,14.5359,14.5359,14.4667,14.4667,1800.0
2008-05-16 12:10:00,14.63,14.63,14.63,14.63,0.0,14.4667,14.4667,14.4667,14.4667,0.0
2008-05-16 12:20:00,14.62,14.62,14.62,14.62,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2008-05-16 12:30:00,14.61,14.61,14.6,14.6,2900.0,14.4469,14.4469,14.437,14.437,2900.0
2008-05-16 12:40:00,14.6,14.6,14.6,14.6,800.0,14.437,14.437,14.437,14.437,800.0
2008-05-16 12:50:00,14.6,14.61,14.6,14.61,300.0,14.437,14.4469,14.437,14.4469,300.0
2008-05-16 13:00:00,14.6,14.62,14.6,14.6,4300.0,14.437,14.4568,14.437,14.437,4300.0
2008-05-16 13:10:00,14.6,14.61,14.58,14.61,131700.0,14.437,14.4469,14.4172,14.4469,131700.0
2008-05-16 13:20:00,14.59,14.61,14.58,14.58,3400.0,14.4271,14.4469,14.4172,14.4172,3400.0
2008-05-16 13:30:00,14.59,14.61,14.58,14.58,1300.0,14.4271,14.4469,14.4172,14.4172,1300.0
2008-05-16 13:40:00,14.58,14.63,14.58,14.59,1600.0,14.4172,14.4667,14.4172,14.4271,1600.0
2008-05-16 13:50:00,14.63,14.66,14.6,14.64,1300.0,14.4667,14.4963,14.437,14.4766,1300.0
2008-05-16 14:00:00,14.63,14.63,14.62,14.62,400.0,14.4667,14.4667,14.4568,14.4568,400.0
2008-05-16 14:10:00,14.61,14.61,14.6,14.6,200.0,14.4469,14.4469,14.437,14.437,200.0
2008-05-16 14:20:00,14.62,14.62,14.58,14.58,3200.0,14.4568,14.4568,14.4172,14.4172,3200.0
2008-05-16 14:30:00,14.59,14.6,14.58,14.59,600.0,14.4271,14.437,14.4172,14.4271,600.0
2008-05-16 14:40:00,14.6,14.6,14.58,14.59,600.0,14.437,14.437,14.4172,14.4271,600.0
2008-05-16 14:50:00,14.6,14.61,14.6,14.6,400.0,14.437,14.4469,14.437,14.437,400.0
2008-05-16 15:00:00,14.61,14.61,14.6,14.61,800.0,14.4469,14.4469,14.437,14.4469,800.0
2008-05-16 15:10:00,14.6,14.67,14.6,14.66,2100.0,14.437,14.5062,14.437,14.4963,2100.0
2008-05-16 15:20:00,14.67,14.68,14.62,14.64,3300.0,14.5062,14.5161,14.4568,14.4766,3300.0
2008-05-16 15:30:00,14.64,14.65,14.59,14.59,3200.0,14.4766,14.4865,14.4271,14.4271,3200.0
2008-05-16 15:40:00,14.59,14.61,14.59,14.61,2500.0,14.4271,14.4469,14.4271,14.4469,2500.0
2008-05-16 15:50:00,14.59,14.61,14.58,14.58,9300.0,14.4271,14.4469,14.4172,14.4172,9300.0
2008-05-19 09:30:00,14.59,14.59,14.37,14.5,3800.0,14.4271,14.4271,14.2096,14.3381,3800.0
2008-05-19 09:40:00,14.5,14.53,14.39,14.45,11800.0,14.3381,14.3678,14.2294,14.2887,11800.0
2008-05-19 09:50:00,14.46,14.51,14.41,14.5,2000.0,14.2986,14.348,14.2491,14.3381,2000.0
2008-05-19 10:00:00,14.51,14.53,14.47,14.47,7000.0,14.348,14.3678,14.3085,14.3085,7000.0
2008-05-19 10:10:00,14.48,14.55,14.46,14.54,1700.0,14.3184,14.3876,14.2986,14.3777,1700.0
2008-05-19 10:20:00,14.53,14.53,14.46,14.48,54100.0,14.3678,14.3678,14.2986,14.3184,54100.0
2008-05-19 10:30:00,14.48,14.5,14.46,14.49,1500.0,14.3184,14.3381,14.2986,14.3282,1500.0
2008-05-19 10:40:00,14.47,14.47,14.46,14.47,1900.0,14.3085,14.3085,14.2986,14.3085,1900.0
2008-05-19 10:50:00,14.46,14.49,14.46,14.46,2500.0,14.2986,14.3282,14.2986,14.2986,2500.0
2008-05-19 11:00:00,14.47,14.48,14.47,14.48,800.0,14.3085,14.3184,14.3085,14.3184,800.0
2008-05-19 11:10:00,14.47,14.53,14.47,14.49,6000.0,14.3085,14.3678,14.3085,14.3282,6000.0
2008-05-19 11:20:00,14.51,14.66,14.49,14.54,6800.0,14.348,14.4963,14.3282,14.3777,6800.0
2008-05-19 11:30:00,14.52,14.53,14.51,14.53,500.0,14.3579,14.3678,14.348,14.3678,500.0
2008-05-19 11:40:00,14.55,14.55,14.52,14.52,600.0,14.3876,14.3876,14.3579,14.3579,600.0
2008-05-19 11:50:00,14.51,14.51,14.46,14.46,3800.0,14.348,14.348,14.2986,14.2986,3800.0
2008-05-19 12:00:00,14.49,14.49,14.46,14.46,1000.0,14.3282,14.3282,14.2986,14.2986,1000.0
2008-05-19 12:10:00,14.49,14.55,14.45,14.52,2900.0,14.3282,14.3876,14.2887,14.3579,2900.0
2008-05-19 12:20:00,14.52,14.52,14.52,14.52,0.0,14.3579,14.3579,14.3579,14.3579,0.0
2008-05-19 12:30:00,14.51,14.51,14.5,14.5,300.0,14.348,14.348,14.3381,14.3381,300.0
2008-05-19 12:40:00,14.5,14.51,14.45,14.45,1400.0,14.3381,14.348,14.2887,14.2887,1400.0
2008-05-19 12:50:00,14.45,14.45,14.45,14.45,4000.0,14.2887,14.2887,14.2887,14.2887,4000.0
2008-05-19 13:00:00,14.45,14.47,14.45,14.45,2000.0,14.2887,14.3085,14.2887,14.2887,2000.0
2008-05-19 13:10:00,14.45,14.49,14.45,14.45,1400.0,14.2887,14.3282,14.2887,14.2887,1400.0
2008-05-19 13:20:00,14.45,14.49,14.45,14.49,700.0,14.2887,14.3282,14.2887,14.3282,700.0
2008-05-19 13:30:00,14.49,14.49,14.49,14.49,500.0,14.3282,14.3282,14.3282,14.3282,500.0
2008-05-19 13:40:00,14.5,14.5,14.48,14.48,2000.0,14.3381,14.3381,14.3184,14.3184,2000.0
2008-05-19 13:50:00,14.48,14.49,14.45,14.45,5800.0,14.3184,14.3282,14.2887,14.2887,5800.0
2008-05-19 14:00:00,14.46,14.46,14.45,14.45,600.0,14.2986,14.2986,14.2887,14.2887,600.0
2008-05-19 14:10:00,14.48,14.48,14.45,14.46,10700.0,14.3184,14.3184,14.2887,14.2986,10700.0
2008-05-19 14:20:00,14.46,14.46,14.44,14.44,4400.0,14.2986,14.2986,14.2788,14.2788,4400.0
2008-05-19 14:30:00,14.44,14.44,14.43,14.43,1200.0,14.2788,14.2788,14.2689,14.2689,1200.0
2008-05-19 14:40:00,14.43,14.43,14.37,14.37,2100.0,14.2689,14.2689,14.2096,14.2096,2100.0
2008-05-19 14:50:00,14.36,14.39,14.33,14.33,2400.0,14.1997,14.2294,14.17,14.17,2400.0
2008-05-19 15:00:00,14.36,14.36,14.33,14.36,2400.0,14.1997,14.1997,14.17,14.1997,2400.0
2008-05-19 15:10:00,14.35,14.37,14.34,14.36,1000.0,14.1898,14.2096,14.1799,14.1997,1000.0
2008-05-19 15:20:00,14.35,14.36,14.35,14.35,700.0,14.1898,14.1997,14.1898,14.1898,700.0
2008-05-19 15:30:00,14.35,14.36,14.26,14.26,3700.0,14.1898,14.1997,14.1008,14.1008,3700.0
2008-05-19 15:40:00,14.25,14.25,14.11,14.12,18400.0,14.0909,14.0909,13.9525,13.9624,18400.0
2008-05-19 15:50:00,14.13,14.18,14.11,14.15,8700.0,13.9723,14.0217,13.9525,13.992,8700.0
2008-05-20 09:30:00,14.05,14.05,14.0,14.0,3000.0,13.8932,13.8932,13.8437,13.8437,3000.0
2008-05-20 09:40:00,14.0,14.02,14.0,14.02,1700.0,13.8437,13.8635,13.8437,13.8635,1700.0
2008-05-20 09:50:00,14.0,14.03,14.0,14.0,1200.0,13.8437,13.8734,13.8437,13.8437,1200.0
2008-05-20 10:00:00,14.01,14.09,14.0,14.05,13700.0,13.8536,13.9327,13.8437,13.8932,13700.0
2008-05-20 10:10:00,14.01,14.06,14.0,14.0,37800.0,13.8536,13.903,13.8437,13.8437,37800.0
2008-05-20 10:20:00,14.0,14.01,13.93,13.97,17700.0,13.8437,13.8536,13.7745,13.8141,17700.0
2008-05-20 10:30:00,13.96,13.97,13.94,13.95,21200.0,13.8042,13.8141,13.7844,13.7943,21200.0
2008-05-20 10:40:00,13.96,13.97,13.95,13.97,1200.0,13.8042,13.8141,13.7943,13.8141,1200.0
2008-05-20 10:50:00,13.97,13.97,13.95,13.95,2900.0,13.8141,13.8141,13.7943,13.7943,2900.0
2008-05-20 11:00:00,13.96,14.0,13.95,13.97,13700.0,13.8042,13.8437,13.7943,13.8141,13700.0
2008-05-20 11:10:00,13.98,13.98,13.96,13.98,2000.0,13.8239,13.8239,13.8042,13.8239,2000.0
2008-05-20 11:20:00,13.98,13.98,13.95,13.97,21000.0,13.8239,13.8239,13.7943,13.8141,21000.0
2008-05-20 11:30:00,13.97,14.02,13.97,14.02,5800.0,13.8141,13.8635,13.8141,13.8635,5800.0
2008-05-20 11:40:00,14.0,14.01,14.0,14.01,300.0,13.8437,13.8536,13.8437,13.8536,300.0
2008-05-20 11:50:00,14.0,14.05,14.0,14.02,1400.0,13.8437,13.8932,13.8437,13.8635,1400.0
2008-05-20 12:00:00,14.01,14.04,14.0,14.04,2100.0,13.8536,13.8833,13.8437,13.8833,2100.0
2008-05-20 12:10:00,14.05,14.06,14.04,14.04,400.0,13.8932,13.903,13.8833,13.8833,400.0
2008-05-20 12:20:00,14.05,14.05,14.05,14.05,100.0,13.8932,13.8932,13.8932,13.8932,100.0
2008-05-20 12:30:00,14.07,14.07,14.07,14.07,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2008-05-20 12:40:00,14.09,14.12,14.07,14.09,1000.0,13.9327,13.9624,13.9129,13.9327,1000.0
2008-05-20 12:50:00,14.09,14.1,14.05,14.06,3200.0,13.9327,13.9426,13.8932,13.903,3200.0
2008-05-20 13:00:00,14.04,14.19,14.02,14.11,4500.0,13.8833,14.0316,13.8635,13.9525,4500.0
2008-05-20 13:10:00,14.18,14.19,14.04,14.05,2600.0,14.0217,14.0316,13.8833,13.8932,2600.0
2008-05-20 13:20:00,14.1,14.13,14.09,14.09,1100.0,13.9426,13.9723,13.9327,13.9327,1100.0
2008-05-20 13:30:00,14.07,14.07,14.07,14.07,400.0,13.9129,13.9129,13.9129,13.9129,400.0
2008-05-20 13:40:00,14.07,14.08,14.07,14.08,700.0,13.9129,13.9228,13.9129,13.9228,700.0
2008-05-20 13:50:00,14.09,14.09,14.03,14.03,1400.0,13.9327,13.9327,13.8734,13.8734,1400.0
2008-05-20 14:00:00,14.03,14.03,14.0,14.0,600.0,13.8734,13.8734,13.8437,13.8437,600.0
2008-05-20 14:10:00,14.0,14.0,13.94,13.95,10400.0,13.8437,13.8437,13.7844,13.7943,10400.0
2008-05-20 14:20:00,13.95,13.96,13.87,13.89,11900.0,13.7943,13.8042,13.7152,13.7349,11900.0
2008-05-20 14:30:00,13.88,13.9,13.87,13.87,3800.0,13.7251,13.7448,13.7152,13.7152,3800.0
2008-05-20 14:40:00,13.87,13.87,13.76,13.76,3300.0,13.7152,13.7152,13.6064,13.6064,3300.0
2008-05-20 14:50:00,13.76,13.8,13.76,13.77,3500.0,13.6064,13.6459,13.6064,13.6163,3500.0
2008-05-20 15:00:00,13.79,13.81,13.77,13.79,2400.0,13.6361,13.6558,13.6163,13.6361,2400.0
2008-05-20 15:10:00,13.8,13.82,13.79,13.81,2500.0,13.6459,13.6657,13.6361,13.6558,2500.0
2008-05-20 15:20:00,13.81,13.82,13.8,13.8,2000.0,13.6558,13.6657,13.6459,13.6459,2000.0
2008-05-20 15:30:00,13.82,13.82,13.8,13.8,2500.0,13.6657,13.6657,13.6459,13.6459,2500.0
2008-05-20 15:40:00,13.8,13.81,13.8,13.8,3200.0,13.6459,13.6558,13.6459,13.6459,3200.0
2008-05-20 15:50:00,13.83,13.92,13.81,13.89,3900.0,13.6756,13.7646,13.6558,13.7349,3900.0
2008-05-21 09:30:00,13.95,14.12,13.93,14.12,3500.0,13.7943,13.9624,13.7745,13.9624,3500.0
2008-05-21 09:40:00,14.16,14.19,14.1,14.1,2100.0,14.0019,14.0316,13.9426,13.9426,2100.0
2008-05-21 09:50:00,14.06,14.1,13.98,13.98,7700.0,13.903,13.9426,13.8239,13.8239,7700.0
2008-05-21 10:00:00,13.98,14.0,13.83,13.86,19900.0,13.8239,13.8437,13.6756,13.7053,19900.0
2008-05-21 10:10:00,13.86,13.96,13.86,13.96,8800.0,13.7053,13.8042,13.7053,13.8042,8800.0
2008-05-21 10:20:00,13.95,14.01,13.95,14.01,10700.0,13.7943,13.8536,13.7943,13.8536,10700.0
2008-05-21 10:30:00,14.0,14.01,13.95,14.0,19500.0,13.8437,13.8536,13.7943,13.8437,19500.0
2008-05-21 10:40:00,14.01,14.06,14.01,14.06,11500.0,13.8536,13.903,13.8536,13.903,11500.0
2008-05-21 10:50:00,14.06,14.07,14.01,14.02,6800.0,13.903,13.9129,13.8536,13.8635,6800.0
2008-05-21 11:00:00,14.04,14.06,14.01,14.02,4500.0,13.8833,13.903,13.8536,13.8635,4500.0
2008-05-21 11:10:00,14.02,14.02,14.0,14.0,4700.0,13.8635,13.8635,13.8437,13.8437,4700.0
2008-05-21 11:20:00,14.0,14.01,14.0,14.01,12600.0,13.8437,13.8536,13.8437,13.8536,12600.0
2008-05-21 11:30:00,14.01,14.01,14.0,14.0,3400.0,13.8536,13.8536,13.8437,13.8437,3400.0
2008-05-21 11:40:00,14.0,14.01,14.0,14.01,3800.0,13.8437,13.8536,13.8437,13.8536,3800.0
2008-05-21 11:50:00,14.02,14.04,14.01,14.04,2500.0,13.8635,13.8833,13.8536,13.8833,2500.0
2008-05-21 12:00:00,14.02,14.05,14.02,14.05,2300.0,13.8635,13.8932,13.8635,13.8932,2300.0
2008-05-21 12:10:00,14.06,14.1,14.05,14.06,11600.0,13.903,13.9426,13.8932,13.903,11600.0
2008-05-21 12:20:00,14.07,14.08,14.07,14.07,1000.0,13.9129,13.9228,13.9129,13.9129,1000.0
2008-05-21 12:30:00,14.08,14.14,14.07,14.13,5700.0,13.9228,13.9822,13.9129,13.9723,5700.0
2008-05-21 12:40:00,14.13,14.13,14.05,14.06,4300.0,13.9723,13.9723,13.8932,13.903,4300.0
2008-05-21 12:50:00,14.06,14.06,14.06,14.06,800.0,13.903,13.903,13.903,13.903,800.0
2008-05-21 13:00:00,14.06,14.06,14.05,14.06,8900.0,13.903,13.903,13.8932,13.903,8900.0
2008-05-21 13:10:00,14.07,14.07,14.07,14.07,800.0,13.9129,13.9129,13.9129,13.9129,800.0
2008-05-21 13:20:00,14.08,14.22,14.08,14.16,7300.0,13.9228,14.0613,13.9228,14.0019,7300.0
2008-05-21 13:30:00,14.16,14.16,14.09,14.09,12600.0,14.0019,14.0019,13.9327,13.9327,12600.0
2008-05-21 13:40:00,14.13,14.21,14.1,14.2,3800.0,13.9723,14.0514,13.9426,14.0415,3800.0
2008-05-21 13:50:00,14.21,14.21,14.2,14.2,1800.0,14.0514,14.0514,14.0415,14.0415,1800.0
2008-05-21 14:00:00,14.2,14.2,14.1,14.1,12700.0,14.0415,14.0415,13.9426,13.9426,12700.0
2008-05-21 14:10:00,14.1,14.1,14.1,14.1,1600.0,13.9426,13.9426,13.9426,13.9426,1600.0
2008-05-21 14:20:00,14.1,14.1,14.09,14.09,11000.0,13.9426,13.9426,13.9327,13.9327,11000.0
2008-05-21 14:30:00,14.09,14.09,14.07,14.08,3900.0,13.9327,13.9327,13.9129,13.9228,3900.0
2008-05-21 14:40:00,14.06,14.08,14.05,14.05,2800.0,13.903,13.9228,13.8932,13.8932,2800.0
2008-05-21 14:50:00,14.04,14.05,14.02,14.02,8900.0,13.8833,13.8932,13.8635,13.8635,8900.0
2008-05-21 15:00:00,14.02,14.04,14.01,14.04,3900.0,13.8635,13.8833,13.8536,13.8833,3900.0
2008-05-21 15:10:00,14.03,14.04,14.03,14.04,1700.0,13.8734,13.8833,13.8734,13.8833,1700.0
2008-05-21 15:20:00,14.04,14.1,14.03,14.1,6200.0,13.8833,13.9426,13.8734,13.9426,6200.0
2008-05-21 15:30:00,14.1,14.13,14.1,14.12,5500.0,13.9426,13.9723,13.9426,13.9624,5500.0
2008-05-21 15:40:00,14.13,14.28,14.12,14.28,10500.0,13.9723,14.1206,13.9624,14.1206,10500.0
2008-05-21 15:50:00,14.25,14.35,14.25,14.34,28700.0,14.0909,14.1898,14.0909,14.1799,28700.0
2008-05-22 09:30:00,14.32,14.32,14.04,14.1,14800.0,14.1601,14.1601,13.8833,13.9426,14800.0
2008-05-22 09:40:00,14.11,14.11,14.05,14.09,10300.0,13.9525,13.9525,13.8932,13.9327,10300.0
2008-05-22 09:50:00,14.09,14.11,14.08,14.1,17600.0,13.9327,13.9525,13.9228,13.9426,17600.0
2008-05-22 10:00:00,14.1,14.18,14.1,14.15,14500.0,13.9426,14.0217,13.9426,13.992,14500.0
2008-05-22 10:10:00,14.15,14.16,14.09,14.1,3400.0,13.992,14.0019,13.9327,13.9426,3400.0
2008-05-22 10:20:00,14.11,14.21,14.1,14.21,9800.0,13.9525,14.0514,13.9426,14.0514,9800.0
2008-05-22 10:30:00,14.23,14.3,14.23,14.28,12700.0,14.0711,14.1404,14.0711,14.1206,12700.0
2008-05-22 10:40:00,14.28,14.3,14.2,14.26,8300.0,14.1206,14.1404,14.0415,14.1008,8300.0
2008-05-22 10:50:00,14.26,14.26,14.25,14.25,1800.0,14.1008,14.1008,14.0909,14.0909,1800.0
2008-05-22 11:00:00,14.19,14.21,14.18,14.2,1100.0,14.0316,14.0514,14.0217,14.0415,1100.0
2008-05-22 11:10:00,14.2,14.21,14.18,14.21,3600.0,14.0415,14.0514,14.0217,14.0514,3600.0
2008-05-22 11:20:00,14.22,14.25,14.22,14.24,6800.0,14.0613,14.0909,14.0613,14.081,6800.0
2008-05-22 11:30:00,14.24,14.24,14.21,14.22,5200.0,14.081,14.081,14.0514,14.0613,5200.0
2008-05-22 11:40:00,14.21,14.21,14.17,14.17,5500.0,14.0514,14.0514,14.0118,14.0118,5500.0
2008-05-22 11:50:00,14.17,14.23,14.15,14.2,10300.0,14.0118,14.0711,13.992,14.0415,10300.0
2008-05-22 12:00:00,14.21,14.21,14.17,14.17,2800.0,14.0514,14.0514,14.0118,14.0118,2800.0
2008-05-22 12:10:00,14.2,14.21,14.19,14.2,2100.0,14.0415,14.0514,14.0316,14.0415,2100.0
2008-05-22 12:20:00,14.2,14.21,14.19,14.2,1100.0,14.0415,14.0514,14.0316,14.0415,1100.0
2008-05-22 12:30:00,14.2,14.2,14.2,14.2,4400.0,14.0415,14.0415,14.0415,14.0415,4400.0
2008-05-22 12:40:00,14.2,14.22,14.2,14.2,1600.0,14.0415,14.0613,14.0415,14.0415,1600.0
2008-05-22 12:50:00,14.2,14.24,14.2,14.24,1500.0,14.0415,14.081,14.0415,14.081,1500.0
2008-05-22 13:00:00,14.21,14.21,14.2,14.2,2600.0,14.0514,14.0514,14.0415,14.0415,2600.0
2008-05-22 13:10:00,14.2,14.2,14.2,14.2,5200.0,14.0415,14.0415,14.0415,14.0415,5200.0
2008-05-22 13:20:00,14.2,14.2,14.17,14.17,2700.0,14.0415,14.0415,14.0118,14.0118,2700.0
2008-05-22 13:30:00,14.15,14.18,14.15,14.16,1300.0,13.992,14.0217,13.992,14.0019,1300.0
2008-05-22 13:40:00,14.15,14.16,14.15,14.15,1800.0,13.992,14.0019,13.992,13.992,1800.0
2008-05-22 13:50:00,14.16,14.17,14.15,14.15,3500.0,14.0019,14.0118,13.992,13.992,3500.0
2008-05-22 14:00:00,14.16,14.18,14.15,14.15,6500.0,14.0019,14.0217,13.992,13.992,6500.0
2008-05-22 14:10:00,14.16,14.16,14.15,14.15,6700.0,14.0019,14.0019,13.992,13.992,6700.0
2008-05-22 14:20:00,14.15,14.21,14.14,14.18,17100.0,13.992,14.0514,13.9822,14.0217,17100.0
2008-05-22 14:30:00,14.18,14.18,14.15,14.16,1700.0,14.0217,14.0217,13.992,14.0019,1700.0
2008-05-22 14:40:00,14.17,14.17,14.15,14.16,5100.0,14.0118,14.0118,13.992,14.0019,5100.0
2008-05-22 14:50:00,14.16,14.16,14.15,14.15,1900.0,14.0019,14.0019,13.992,13.992,1900.0
2008-05-22 15:00:00,14.15,14.18,14.15,14.16,14700.0,13.992,14.0217,13.992,14.0019,14700.0
2008-05-22 15:10:00,14.16,14.17,14.16,14.16,4300.0,14.0019,14.0118,14.0019,14.0019,4300.0
2008-05-22 15:20:00,14.16,14.19,14.15,14.19,12100.0,14.0019,14.0316,13.992,14.0316,12100.0
2008-05-22 15:30:00,14.19,14.24,14.18,14.2,5800.0,14.0316,14.081,14.0217,14.0415,5800.0
2008-05-22 15:40:00,14.2,14.2,14.15,14.2,7800.0,14.0415,14.0415,13.992,14.0415,7800.0
2008-05-22 15:50:00,14.2,14.28,14.2,14.28,8000.0,14.0415,14.1206,14.0415,14.1206,8000.0
2008-05-23 09:30:00,14.19,14.19,13.87,13.87,5900.0,14.0316,14.0316,13.7152,13.7152,5900.0
2008-05-23 09:40:00,13.88,13.88,13.64,13.73,10400.0,13.7251,13.7251,13.4877,13.5767,10400.0
2008-05-23 09:50:00,13.73,13.74,13.55,13.55,5600.0,13.5767,13.5866,13.3987,13.3987,5600.0
2008-05-23 10:00:00,13.55,13.6,13.51,13.58,4500.0,13.3987,13.4482,13.3592,13.4284,4500.0
2008-05-23 10:10:00,13.54,13.58,13.51,13.58,3900.0,13.3889,13.4284,13.3592,13.4284,3900.0
2008-05-23 10:20:00,13.55,13.57,13.55,13.55,5100.0,13.3987,13.4185,13.3987,13.3987,5100.0
2008-05-23 10:30:00,13.55,13.59,13.45,13.46,18300.0,13.3987,13.4383,13.2999,13.3097,18300.0
2008-05-23 10:40:00,13.42,13.42,13.29,13.35,7500.0,13.2702,13.2702,13.1416,13.201,7500.0
2008-05-23 10:50:00,13.36,13.4,13.36,13.39,2900.0,13.2109,13.2504,13.2109,13.2405,2900.0
2008-05-23 11:00:00,13.37,13.43,13.37,13.43,1100.0,13.2207,13.2801,13.2207,13.2801,1100.0
2008-05-23 11:10:00,13.41,13.44,13.39,13.44,3100.0,13.2603,13.29,13.2405,13.29,3100.0
2008-05-23 11:20:00,13.44,13.57,13.44,13.53,1300.0,13.29,13.4185,13.29,13.379,1300.0
2008-05-23 11:30:00,13.49,13.56,13.49,13.56,4400.0,13.3394,13.4086,13.3394,13.4086,4400.0
2008-05-23 11:40:00,13.6,13.7,13.6,13.7,1000.0,13.4482,13.5471,13.4482,13.5471,1000.0
2008-05-23 11:50:00,13.66,13.66,13.63,13.63,400.0,13.5075,13.5075,13.4778,13.4778,400.0
2008-05-23 12:00:00,13.63,13.69,13.63,13.66,1200.0,13.4778,13.5372,13.4778,13.5075,1200.0
2008-05-23 12:10:00,13.68,13.68,13.64,13.64,900.0,13.5273,13.5273,13.4877,13.4877,900.0
2008-05-23 12:20:00,13.62,13.66,13.6,13.66,2500.0,13.468,13.5075,13.4482,13.5075,2500.0
2008-05-23 12:30:00,13.64,13.65,13.63,13.64,700.0,13.4877,13.4976,13.4778,13.4877,700.0
2008-05-23 12:40:00,13.64,13.66,13.63,13.64,2000.0,13.4877,13.5075,13.4778,13.4877,2000.0
2008-05-23 12:50:00,13.64,13.66,13.64,13.64,600.0,13.4877,13.5075,13.4877,13.4877,600.0
2008-05-23 13:00:00,13.65,13.72,13.62,13.71,13000.0,13.4976,13.5668,13.468,13.557,13000.0
2008-05-23 13:10:00,13.7,13.7,13.65,13.68,1000.0,13.5471,13.5471,13.4976,13.5273,1000.0
2008-05-23 13:20:00,13.68,13.68,13.66,13.68,500.0,13.5273,13.5273,13.5075,13.5273,500.0
2008-05-23 13:30:00,13.68,13.73,13.67,13.67,5300.0,13.5273,13.5767,13.5174,13.5174,5300.0
2008-05-23 13:40:00,13.67,13.68,13.66,13.67,900.0,13.5174,13.5273,13.5075,13.5174,900.0
2008-05-23 13:50:00,13.67,13.67,13.64,13.66,3000.0,13.5174,13.5174,13.4877,13.5075,3000.0
2008-05-23 14:00:00,13.66,13.7,13.66,13.7,900.0,13.5075,13.5471,13.5075,13.5471,900.0
2008-05-23 14:10:00,13.73,13.75,13.73,13.75,4400.0,13.5767,13.5965,13.5767,13.5965,4400.0
2008-05-23 14:20:00,13.73,13.74,13.73,13.74,800.0,13.5767,13.5866,13.5767,13.5866,800.0
2008-05-23 14:30:00,13.74,13.74,13.72,13.73,1100.0,13.5866,13.5866,13.5668,13.5767,1100.0
2008-05-23 14:40:00,13.74,13.8,13.74,13.8,3000.0,13.5866,13.6459,13.5866,13.6459,3000.0
2008-05-23 14:50:00,13.81,13.96,13.77,13.83,8200.0,13.6558,13.8042,13.6163,13.6756,8200.0
2008-05-23 15:00:00,13.78,13.78,13.73,13.75,2600.0,13.6262,13.6262,13.5767,13.5965,2600.0
2008-05-23 15:10:00,13.75,13.8,13.74,13.77,3400.0,13.5965,13.6459,13.5866,13.6163,3400.0
2008-05-23 15:20:00,13.76,13.77,13.75,13.77,700.0,13.6064,13.6163,13.5965,13.6163,700.0
2008-05-23 15:30:00,13.79,13.83,13.79,13.81,2200.0,13.6361,13.6756,13.6361,13.6558,2200.0
2008-05-23 15:40:00,13.81,13.82,13.74,13.76,4200.0,13.6558,13.6657,13.5866,13.6064,4200.0
2008-05-23 15:50:00,13.75,13.76,13.74,13.76,2900.0,13.5965,13.6064,13.5866,13.6064,2900.0
2008-05-27 09:30:00,13.75,13.8,13.73,13.73,4200.0,13.5965,13.6459,13.5767,13.5767,4200.0
2008-05-27 09:40:00,13.78,13.78,13.68,13.74,2900.0,13.6262,13.6262,13.5273,13.5866,2900.0
2008-05-27 09:50:00,13.71,13.71,13.52,13.52,2400.0,13.557,13.557,13.3691,13.3691,2400.0
2008-05-27 10:00:00,13.5,13.63,13.5,13.63,2200.0,13.3493,13.4778,13.3493,13.4778,2200.0
2008-05-27 10:10:00,13.6,13.83,13.6,13.83,6300.0,13.4482,13.6756,13.4482,13.6756,6300.0
2008-05-27 10:20:00,13.8,13.8,13.75,13.75,2800.0,13.6459,13.6459,13.5965,13.5965,2800.0
2008-05-27 10:30:00,13.77,13.8,13.72,13.72,1600.0,13.6163,13.6459,13.5668,13.5668,1600.0
2008-05-27 10:40:00,13.69,13.69,13.65,13.65,900.0,13.5372,13.5372,13.4976,13.4976,900.0
2008-05-27 10:50:00,13.67,13.72,13.64,13.72,4600.0,13.5174,13.5668,13.4877,13.5668,4600.0
2008-05-27 11:00:00,13.73,13.82,13.71,13.76,10800.0,13.5767,13.6657,13.557,13.6064,10800.0
2008-05-27 11:10:00,13.75,13.79,13.74,13.79,4600.0,13.5965,13.6361,13.5866,13.6361,4600.0
2008-05-27 11:20:00,13.78,13.8,13.78,13.78,2800.0,13.6262,13.6459,13.6262,13.6262,2800.0
2008-05-27 11:30:00,13.77,13.77,13.77,13.77,200.0,13.6163,13.6163,13.6163,13.6163,200.0
2008-05-27 11:40:00,13.78,13.78,13.75,13.78,5300.0,13.6262,13.6262,13.5965,13.6262,5300.0
2008-05-27 11:50:00,13.77,13.78,13.76,13.78,5400.0,13.6163,13.6262,13.6064,13.6262,5400.0
2008-05-27 12:00:00,13.78,13.79,13.76,13.77,1200.0,13.6262,13.6361,13.6064,13.6163,1200.0
2008-05-27 12:10:00,13.81,13.83,13.81,13.83,200.0,13.6558,13.6756,13.6558,13.6756,200.0
2008-05-27 12:20:00,13.87,13.96,13.87,13.96,900.0,13.7152,13.8042,13.7152,13.8042,900.0
2008-05-27 12:30:00,13.96,14.0,13.89,14.0,5300.0,13.8042,13.8437,13.7349,13.8437,5300.0
2008-05-27 12:40:00,14.0,14.01,13.99,13.99,1500.0,13.8437,13.8536,13.8338,13.8338,1500.0
2008-05-27 12:50:00,13.96,14.0,13.96,14.0,2500.0,13.8042,13.8437,13.8042,13.8437,2500.0
2008-05-27 13:00:00,13.99,14.0,13.99,13.99,2500.0,13.8338,13.8437,13.8338,13.8338,2500.0
2008-05-27 13:10:00,14.0,14.0,13.95,14.0,5000.0,13.8437,13.8437,13.7943,13.8437,5000.0
2008-05-27 13:20:00,14.0,14.0,13.97,13.97,800.0,13.8437,13.8437,13.8141,13.8141,800.0
2008-05-27 13:30:00,13.97,14.02,13.97,14.02,1300.0,13.8141,13.8635,13.8141,13.8635,1300.0
2008-05-27 13:40:00,14.05,14.12,14.05,14.12,1600.0,13.8932,13.9624,13.8932,13.9624,1600.0
2008-05-27 13:50:00,14.13,14.17,14.13,14.17,1400.0,13.9723,14.0118,13.9723,14.0118,1400.0
2008-05-27 14:00:00,14.19,14.19,14.04,14.09,4300.0,14.0316,14.0316,13.8833,13.9327,4300.0
2008-05-27 14:10:00,14.07,14.15,14.07,14.11,2300.0,13.9129,13.992,13.9129,13.9525,2300.0
2008-05-27 14:20:00,14.1,14.1,14.06,14.07,1100.0,13.9426,13.9426,13.903,13.9129,1100.0
2008-05-27 14:30:00,14.08,14.2,14.08,14.2,2500.0,13.9228,14.0415,13.9228,14.0415,2500.0
2008-05-27 14:40:00,14.21,14.25,14.21,14.25,4700.0,14.0514,14.0909,14.0514,14.0909,4700.0
2008-05-27 14:50:00,14.26,14.35,14.26,14.35,3600.0,14.1008,14.1898,14.1008,14.1898,3600.0
2008-05-27 15:00:00,14.35,14.5,14.32,14.45,12100.0,14.1898,14.3381,14.1601,14.2887,12100.0
2008-05-27 15:10:00,14.47,14.47,14.39,14.39,5600.0,14.3085,14.3085,14.2294,14.2294,5600.0
2008-05-27 15:20:00,14.37,14.39,14.32,14.35,5000.0,14.2096,14.2294,14.1601,14.1898,5000.0
2008-05-27 15:30:00,14.35,14.39,14.32,14.39,4400.0,14.1898,14.2294,14.1601,14.2294,4400.0
2008-05-27 15:40:00,14.35,14.37,14.33,14.35,3600.0,14.1898,14.2096,14.17,14.1898,3600.0
2008-05-27 15:50:00,14.34,14.36,14.3,14.36,14000.0,14.1799,14.1997,14.1404,14.1997,14000.0
2008-05-28 09:30:00,14.38,14.42,14.36,14.42,1300.0,14.2195,14.259,14.1997,14.259,1300.0
2008-05-28 09:40:00,14.4,14.43,14.31,14.31,5800.0,14.2392,14.2689,14.1503,14.1503,5800.0
2008-05-28 09:50:00,14.31,14.35,14.3,14.3,10900.0,14.1503,14.1898,14.1404,14.1404,10900.0
2008-05-28 10:00:00,14.33,14.54,14.3,14.5,10500.0,14.17,14.3777,14.1404,14.3381,10500.0
2008-05-28 10:10:00,14.53,15.0,14.53,14.89,63200.0,14.3678,14.8326,14.3678,14.7238,63200.0
2008-05-28 10:20:00,14.88,15.0,14.71,14.86,18500.0,14.7139,14.8326,14.5458,14.6941,18500.0
2008-05-28 10:30:00,14.85,14.85,14.76,14.76,2200.0,14.6842,14.6842,14.5952,14.5952,2200.0
2008-05-28 10:40:00,14.75,14.76,14.75,14.75,2500.0,14.5853,14.5952,14.5853,14.5853,2500.0
2008-05-28 10:50:00,14.75,14.75,14.72,14.75,2800.0,14.5853,14.5853,14.5557,14.5853,2800.0
2008-05-28 11:00:00,14.76,14.77,14.6,14.6,4300.0,14.5952,14.6051,14.437,14.437,4300.0
2008-05-28 11:10:00,14.6,14.76,14.6,14.76,7600.0,14.437,14.5952,14.437,14.5952,7600.0
2008-05-28 11:20:00,14.77,14.86,14.74,14.75,5200.0,14.6051,14.6941,14.5755,14.5853,5200.0
2008-05-28 11:30:00,14.76,14.76,14.66,14.66,7400.0,14.5952,14.5952,14.4963,14.4963,7400.0
2008-05-28 11:40:00,14.66,14.66,14.61,14.63,3200.0,14.4963,14.4963,14.4469,14.4667,3200.0
2008-05-28 11:50:00,14.63,14.69,14.62,14.69,4100.0,14.4667,14.526,14.4568,14.526,4100.0
2008-05-28 12:00:00,14.69,14.83,14.68,14.77,3900.0,14.526,14.6644,14.5161,14.6051,3900.0
2008-05-28 12:10:00,14.77,14.8,14.75,14.8,4500.0,14.6051,14.6348,14.5853,14.6348,4500.0
2008-05-28 12:20:00,14.8,14.82,14.79,14.8,3000.0,14.6348,14.6546,14.6249,14.6348,3000.0
2008-05-28 12:30:00,14.78,14.78,14.72,14.73,3200.0,14.615,14.615,14.5557,14.5656,3200.0
2008-05-28 12:40:00,14.72,14.8,14.72,14.8,9500.0,14.5557,14.6348,14.5557,14.6348,9500.0
2008-05-28 12:50:00,14.81,14.84,14.8,14.84,3900.0,14.6447,14.6743,14.6348,14.6743,3900.0
2008-05-28 13:00:00,14.85,14.85,14.82,14.85,1500.0,14.6842,14.6842,14.6546,14.6842,1500.0
2008-05-28 13:10:00,14.84,14.89,14.84,14.89,2500.0,14.6743,14.7238,14.6743,14.7238,2500.0
2008-05-28 13:20:00,14.88,14.93,14.87,14.92,4100.0,14.7139,14.7633,14.704,14.7534,4100.0
2008-05-28 13:30:00,14.92,14.92,14.9,14.9,4200.0,14.7534,14.7534,14.7337,14.7337,4200.0
2008-05-28 13:40:00,14.91,14.91,14.78,14.81,4800.0,14.7436,14.7436,14.615,14.6447,4800.0
2008-05-28 13:50:00,14.81,14.88,14.81,14.86,5200.0,14.6447,14.7139,14.6447,14.6941,5200.0
2008-05-28 14:00:00,14.87,14.87,14.81,14.85,7400.0,14.704,14.704,14.6447,14.6842,7400.0
2008-05-28 14:10:00,14.85,14.91,14.85,14.9,9200.0,14.6842,14.7436,14.6842,14.7337,9200.0
2008-05-28 14:20:00,14.91,14.92,14.9,14.9,800.0,14.7436,14.7534,14.7337,14.7337,800.0
2008-05-28 14:30:00,14.9,14.9,14.87,14.87,1300.0,14.7337,14.7337,14.704,14.704,1300.0
2008-05-28 14:40:00,14.87,14.87,14.81,14.81,2800.0,14.704,14.704,14.6447,14.6447,2800.0
2008-05-28 14:50:00,14.81,14.83,14.79,14.8,4200.0,14.6447,14.6644,14.6249,14.6348,4200.0
2008-05-28 15:00:00,14.8,14.8,14.75,14.76,7300.0,14.6348,14.6348,14.5853,14.5952,7300.0
2008-05-28 15:10:00,14.76,14.81,14.75,14.81,6400.0,14.5952,14.6447,14.5853,14.6447,6400.0
2008-05-28 15:20:00,14.81,14.87,14.78,14.87,3500.0,14.6447,14.704,14.615,14.704,3500.0
2008-05-28 15:30:00,14.88,14.88,14.86,14.86,2500.0,14.7139,14.7139,14.6941,14.6941,2500.0
2008-05-28 15:40:00,14.86,15.0,14.82,15.0,32100.0,14.6941,14.8326,14.6546,14.8326,32100.0
2008-05-28 15:50:00,15.0,15.0,14.94,14.94,17700.0,14.8326,14.8326,14.7732,14.7732,17700.0
2008-05-29 09:30:00,15.0,15.0,14.86,14.9,7000.0,14.8326,14.8326,14.6941,14.7337,7000.0
2008-05-29 09:40:00,14.88,14.95,14.87,14.95,8100.0,14.7139,14.7831,14.704,14.7831,8100.0
2008-05-29 09:50:00,14.95,15.0,14.88,14.9,76500.0,14.7831,14.8326,14.7139,14.7337,76500.0
2008-05-29 10:00:00,14.93,14.93,14.86,14.87,10000.0,14.7633,14.7633,14.6941,14.704,10000.0
2008-05-29 10:10:00,14.87,14.88,14.66,14.7,4600.0,14.704,14.7139,14.4963,14.5359,4600.0
2008-05-29 10:20:00,14.7,14.82,14.7,14.78,2800.0,14.5359,14.6546,14.5359,14.615,2800.0
2008-05-29 10:30:00,14.76,14.82,14.56,14.75,11100.0,14.5952,14.6546,14.3975,14.5853,11100.0
2008-05-29 10:40:00,14.74,14.81,14.74,14.81,2900.0,14.5755,14.6447,14.5755,14.6447,2900.0
2008-05-29 10:50:00,14.78,14.8,14.77,14.77,2300.0,14.615,14.6348,14.6051,14.6051,2300.0
2008-05-29 11:00:00,14.75,14.79,14.75,14.78,2700.0,14.5853,14.6249,14.5853,14.615,2700.0
2008-05-29 11:10:00,14.78,14.81,14.78,14.8,5800.0,14.615,14.6447,14.615,14.6348,5800.0
2008-05-29 11:20:00,14.81,14.81,14.73,14.73,3200.0,14.6447,14.6447,14.5656,14.5656,3200.0
2008-05-29 11:30:00,14.75,14.8,14.74,14.8,3100.0,14.5853,14.6348,14.5755,14.6348,3100.0
2008-05-29 11:40:00,14.8,14.81,14.79,14.8,3000.0,14.6348,14.6447,14.6249,14.6348,3000.0
2008-05-29 11:50:00,14.8,14.81,14.79,14.8,2800.0,14.6348,14.6447,14.6249,14.6348,2800.0
2008-05-29 12:00:00,14.79,14.8,14.74,14.76,8700.0,14.6249,14.6348,14.5755,14.5952,8700.0
2008-05-29 12:10:00,14.76,14.79,14.73,14.79,6200.0,14.5952,14.6249,14.5656,14.6249,6200.0
2008-05-29 12:20:00,14.78,14.79,14.78,14.78,1500.0,14.615,14.6249,14.615,14.615,1500.0
2008-05-29 12:30:00,14.78,14.81,14.77,14.8,32900.0,14.615,14.6447,14.6051,14.6348,32900.0
2008-05-29 12:40:00,14.8,14.81,14.79,14.81,5800.0,14.6348,14.6447,14.6249,14.6447,5800.0
2008-05-29 12:50:00,14.81,14.81,14.78,14.8,1900.0,14.6447,14.6447,14.615,14.6348,1900.0
2008-05-29 13:00:00,14.81,14.81,14.8,14.81,3700.0,14.6447,14.6447,14.6348,14.6447,3700.0
2008-05-29 13:10:00,14.81,14.81,14.8,14.8,4900.0,14.6447,14.6447,14.6348,14.6348,4900.0
2008-05-29 13:20:00,14.8,14.81,14.78,14.8,2700.0,14.6348,14.6447,14.615,14.6348,2700.0
2008-05-29 13:30:00,14.79,14.81,14.79,14.81,10300.0,14.6249,14.6447,14.6249,14.6447,10300.0
2008-05-29 13:40:00,14.81,14.81,14.8,14.81,2700.0,14.6447,14.6447,14.6348,14.6447,2700.0
2008-05-29 13:50:00,14.8,14.81,14.79,14.81,15000.0,14.6348,14.6447,14.6249,14.6447,15000.0
2008-05-29 14:00:00,14.8,14.81,14.8,14.81,23000.0,14.6348,14.6447,14.6348,14.6447,23000.0
2008-05-29 14:10:00,14.81,14.81,14.8,14.8,4700.0,14.6447,14.6447,14.6348,14.6348,4700.0
2008-05-29 14:20:00,14.81,14.81,14.77,14.79,12200.0,14.6447,14.6447,14.6051,14.6249,12200.0
2008-05-29 14:30:00,14.79,14.81,14.79,14.81,4300.0,14.6249,14.6447,14.6249,14.6447,4300.0
2008-05-29 14:40:00,14.81,14.81,14.8,14.81,2500.0,14.6447,14.6447,14.6348,14.6447,2500.0
2008-05-29 14:50:00,14.8,14.81,14.8,14.8,5600.0,14.6348,14.6447,14.6348,14.6348,5600.0
2008-05-29 15:00:00,14.8,14.82,14.8,14.82,21200.0,14.6348,14.6546,14.6348,14.6546,21200.0
2008-05-29 15:10:00,14.82,14.82,14.81,14.82,3900.0,14.6546,14.6546,14.6447,14.6546,3900.0
2008-05-29 15:20:00,14.81,14.84,14.81,14.82,7400.0,14.6447,14.6743,14.6447,14.6546,7400.0
2008-05-29 15:30:00,14.82,14.9,14.82,14.87,13400.0,14.6546,14.7337,14.6546,14.704,13400.0
2008-05-29 15:40:00,14.87,14.93,14.87,14.92,8600.0,14.704,14.7633,14.704,14.7534,8600.0
2008-05-29 15:50:00,14.92,14.92,14.88,14.88,15900.0,14.7534,14.7534,14.7139,14.7139,15900.0
2008-05-30 09:30:00,14.98,14.98,14.78,14.97,6500.0,14.8128,14.8128,14.615,14.8029,6500.0
2008-05-30 09:40:00,14.93,14.97,14.84,14.85,4100.0,14.7633,14.8029,14.6743,14.6842,4100.0
2008-05-30 09:50:00,14.8,14.8,14.75,14.75,1200.0,14.6348,14.6348,14.5853,14.5853,1200.0
2008-05-30 10:00:00,14.75,14.89,14.62,14.86,12200.0,14.5853,14.7238,14.4568,14.6941,12200.0
2008-05-30 10:10:00,14.87,14.87,14.81,14.86,8300.0,14.704,14.704,14.6447,14.6941,8300.0
2008-05-30 10:20:00,14.87,14.92,14.87,14.92,1700.0,14.704,14.7534,14.704,14.7534,1700.0
2008-05-30 10:30:00,14.94,14.94,14.91,14.92,1200.0,14.7732,14.7732,14.7436,14.7534,1200.0
2008-05-30 10:40:00,14.93,14.93,14.92,14.92,1700.0,14.7633,14.7633,14.7534,14.7534,1700.0
2008-05-30 10:50:00,14.88,14.9,14.87,14.88,3500.0,14.7139,14.7337,14.704,14.7139,3500.0
2008-05-30 11:00:00,14.87,14.88,14.87,14.88,900.0,14.704,14.7139,14.704,14.7139,900.0
2008-05-30 11:10:00,14.88,14.94,14.82,14.91,10600.0,14.7139,14.7732,14.6546,14.7436,10600.0
2008-05-30 11:20:00,14.94,14.96,14.94,14.95,5700.0,14.7732,14.793,14.7732,14.7831,5700.0
2008-05-30 11:30:00,14.96,14.96,14.95,14.95,900.0,14.793,14.793,14.7831,14.7831,900.0
2008-05-30 11:40:00,14.95,14.96,14.94,14.94,1600.0,14.7831,14.793,14.7732,14.7732,1600.0
2008-05-30 11:50:00,14.94,14.95,14.94,14.94,22900.0,14.7732,14.7831,14.7732,14.7732,22900.0
2008-05-30 12:00:00,14.95,14.95,14.94,14.94,1700.0,14.7831,14.7831,14.7732,14.7732,1700.0
2008-05-30 12:10:00,14.95,14.96,14.93,14.96,4200.0,14.7831,14.793,14.7633,14.793,4200.0
2008-05-30 12:20:00,14.96,14.96,14.95,14.95,1600.0,14.793,14.793,14.7831,14.7831,1600.0
2008-05-30 12:30:00,14.96,15.0,14.96,14.99,32400.0,14.793,14.8326,14.793,14.8227,32400.0
2008-05-30 12:40:00,15.0,15.0,14.99,14.99,43900.0,14.8326,14.8326,14.8227,14.8227,43900.0
2008-05-30 12:50:00,15.0,15.0,14.99,15.0,5400.0,14.8326,14.8326,14.8227,14.8326,5400.0
2008-05-30 13:00:00,15.0,15.0,15.0,15.0,200.0,14.8326,14.8326,14.8326,14.8326,200.0
2008-05-30 13:10:00,14.99,15.0,14.99,14.99,5600.0,14.8227,14.8326,14.8227,14.8227,5600.0
2008-05-30 13:20:00,14.99,14.99,14.97,14.97,4700.0,14.8227,14.8227,14.8029,14.8029,4700.0
2008-05-30 13:30:00,14.97,15.06,14.97,15.04,25400.0,14.8029,14.8919,14.8029,14.8721,25400.0
2008-05-30 13:40:00,15.03,15.05,15.01,15.05,18600.0,14.8622,14.882,14.8424,14.882,18600.0
2008-05-30 13:50:00,15.04,15.04,15.0,15.0,5500.0,14.8721,14.8721,14.8326,14.8326,5500.0
2008-05-30 14:00:00,15.0,15.0,14.96,14.99,18800.0,14.8326,14.8326,14.793,14.8227,18800.0
2008-05-30 14:10:00,14.99,15.0,14.99,15.0,26800.0,14.8227,14.8326,14.8227,14.8326,26800.0
2008-05-30 14:20:00,15.0,15.02,14.99,15.0,3100.0,14.8326,14.8523,14.8227,14.8326,3100.0
2008-05-30 14:30:00,15.0,15.0,15.0,15.0,0.0,14.8326,14.8326,14.8326,14.8326,0.0
2008-05-30 14:40:00,15.01,15.07,15.01,15.07,25100.0,14.8424,14.9018,14.8424,14.9018,25100.0
2008-05-30 14:50:00,15.06,15.06,15.06,15.06,2400.0,14.8919,14.8919,14.8919,14.8919,2400.0
2008-05-30 15:00:00,15.07,15.08,14.95,15.05,32000.0,14.9018,14.9117,14.7831,14.882,32000.0
2008-05-30 15:10:00,15.05,15.05,15.03,15.03,2800.0,14.882,14.882,14.8622,14.8622,2800.0
2008-05-30 15:20:00,15.03,15.03,14.94,14.94,2800.0,14.8622,14.8622,14.7732,14.7732,2800.0
2008-05-30 15:30:00,14.92,14.95,14.81,14.81,3400.0,14.7534,14.7831,14.6447,14.6447,3400.0
2008-05-30 15:40:00,14.83,14.84,14.79,14.82,6200.0,14.6644,14.6743,14.6249,14.6546,6200.0
2008-05-30 15:50:00,14.81,14.81,14.36,14.36,49700.0,14.6447,14.6447,14.1997,14.1997,49700.0
2008-06-02 09:30:00,14.39,14.39,14.29,14.29,2800.0,14.2294,14.2294,14.1305,14.1305,2800.0
2008-06-02 09:40:00,14.29,14.29,14.2,14.25,7000.0,14.1305,14.1305,14.0415,14.0909,7000.0
2008-06-02 09:50:00,14.28,14.37,14.23,14.23,6200.0,14.1206,14.2096,14.0711,14.0711,6200.0
2008-06-02 10:00:00,14.22,14.25,14.05,14.12,5500.0,14.0613,14.0909,13.8932,13.9624,5500.0
2008-06-02 10:10:00,14.15,14.3,14.15,14.25,19700.0,13.992,14.1404,13.992,14.0909,19700.0
2008-06-02 10:20:00,14.28,14.3,14.22,14.25,7000.0,14.1206,14.1404,14.0613,14.0909,7000.0
2008-06-02 10:30:00,14.25,14.25,14.19,14.23,9600.0,14.0909,14.0909,14.0316,14.0711,9600.0
2008-06-02 10:40:00,14.22,14.32,14.2,14.31,14700.0,14.0613,14.1601,14.0415,14.1503,14700.0
2008-06-02 10:50:00,14.3,14.41,14.3,14.3,8500.0,14.1404,14.2491,14.1404,14.1404,8500.0
2008-06-02 11:00:00,14.3,14.31,14.23,14.23,9500.0,14.1404,14.1503,14.0711,14.0711,9500.0
2008-06-02 11:10:00,14.25,14.33,14.25,14.28,6100.0,14.0909,14.17,14.0909,14.1206,6100.0
2008-06-02 11:20:00,14.27,14.27,14.09,14.11,4300.0,14.1107,14.1107,13.9327,13.9525,4300.0
2008-06-02 11:30:00,14.11,14.11,13.89,13.89,4300.0,13.9525,13.9525,13.7349,13.7349,4300.0
2008-06-02 11:40:00,13.89,14.08,13.89,14.08,7700.0,13.7349,13.9228,13.7349,13.9228,7700.0
2008-06-02 11:50:00,14.09,14.21,14.07,14.14,6200.0,13.9327,14.0514,13.9129,13.9822,6200.0
2008-06-02 12:00:00,14.16,14.25,14.11,14.23,5300.0,14.0019,14.0909,13.9525,14.0711,5300.0
2008-06-02 12:10:00,14.23,14.23,14.18,14.19,2700.0,14.0711,14.0711,14.0217,14.0316,2700.0
2008-06-02 12:20:00,14.18,14.18,14.07,14.09,3800.0,14.0217,14.0217,13.9129,13.9327,3800.0
2008-06-02 12:30:00,14.08,14.08,14.0,14.0,3500.0,13.9228,13.9228,13.8437,13.8437,3500.0
2008-06-02 12:40:00,13.98,14.09,13.93,14.07,5900.0,13.8239,13.9327,13.7745,13.9129,5900.0
2008-06-02 12:50:00,14.09,14.25,14.09,14.19,4100.0,13.9327,14.0909,13.9327,14.0316,4100.0
2008-06-02 13:00:00,14.2,14.27,14.19,14.19,2600.0,14.0415,14.1107,14.0316,14.0316,2600.0
2008-06-02 13:10:00,14.19,14.23,14.14,14.14,2000.0,14.0316,14.0711,13.9822,13.9822,2000.0
2008-06-02 13:20:00,14.14,14.14,14.11,14.12,400.0,13.9822,13.9822,13.9525,13.9624,400.0
2008-06-02 13:30:00,14.12,14.14,14.1,14.1,1300.0,13.9624,13.9822,13.9426,13.9426,1300.0
2008-06-02 13:40:00,14.08,14.09,14.07,14.07,900.0,13.9228,13.9327,13.9129,13.9129,900.0
2008-06-02 13:50:00,14.05,14.05,14.03,14.03,1800.0,13.8932,13.8932,13.8734,13.8734,1800.0
2008-06-02 14:00:00,14.04,14.04,14.01,14.02,6300.0,13.8833,13.8833,13.8536,13.8635,6300.0
2008-06-02 14:10:00,14.01,14.02,13.98,14.02,7300.0,13.8536,13.8635,13.8239,13.8635,7300.0
2008-06-02 14:20:00,14.02,14.08,13.96,13.96,8300.0,13.8635,13.9228,13.8042,13.8042,8300.0
2008-06-02 14:30:00,13.96,13.98,13.94,13.98,3300.0,13.8042,13.8239,13.7844,13.8239,3300.0
2008-06-02 14:40:00,13.98,14.12,13.97,14.1,5100.0,13.8239,13.9624,13.8141,13.9426,5100.0
2008-06-02 14:50:00,14.09,14.09,14.07,14.08,1100.0,13.9327,13.9327,13.9129,13.9228,1100.0
2008-06-02 15:00:00,14.07,14.09,14.06,14.06,1300.0,13.9129,13.9327,13.903,13.903,1300.0
2008-06-02 15:10:00,14.06,14.07,14.04,14.07,1800.0,13.903,13.9129,13.8833,13.9129,1800.0
2008-06-02 15:20:00,14.07,14.1,14.01,14.1,3900.0,13.9129,13.9426,13.8536,13.9426,3900.0
2008-06-02 15:30:00,14.08,14.13,14.08,14.12,1500.0,13.9228,13.9723,13.9228,13.9624,1500.0
2008-06-02 15:40:00,14.11,14.19,14.1,14.19,5900.0,13.9525,14.0316,13.9426,14.0316,5900.0
2008-06-02 15:50:00,14.19,14.28,14.19,14.28,8800.0,14.0316,14.1206,14.0316,14.1206,8800.0
2008-06-03 09:30:00,14.3,14.43,14.3,14.43,700.0,14.1404,14.2689,14.1404,14.2689,700.0
2008-06-03 09:40:00,14.42,14.48,14.42,14.47,900.0,14.259,14.3184,14.259,14.3085,900.0
2008-06-03 09:50:00,14.43,14.43,14.37,14.42,1000.0,14.2689,14.2689,14.2096,14.259,1000.0
2008-06-03 10:00:00,14.43,14.54,14.43,14.53,1200.0,14.2689,14.3777,14.2689,14.3678,1200.0
2008-06-03 10:10:00,14.5,14.55,14.48,14.49,1600.0,14.3381,14.3876,14.3184,14.3282,1600.0
2008-06-03 10:20:00,14.47,14.47,14.35,14.35,700.0,14.3085,14.3085,14.1898,14.1898,700.0
2008-06-03 10:30:00,14.33,14.33,14.3,14.33,1000.0,14.17,14.17,14.1404,14.17,1000.0
2008-06-03 10:40:00,14.3,14.32,14.3,14.32,800.0,14.1404,14.1601,14.1404,14.1601,800.0
2008-06-03 10:50:00,14.35,14.35,14.31,14.31,600.0,14.1898,14.1898,14.1503,14.1503,600.0
2008-06-03 11:00:00,14.31,14.33,14.3,14.32,1000.0,14.1503,14.17,14.1404,14.1601,1000.0
2008-06-03 11:10:00,14.35,14.38,14.34,14.35,1200.0,14.1898,14.2195,14.1799,14.1898,1200.0
2008-06-03 11:20:00,14.36,14.39,14.36,14.39,800.0,14.1997,14.2294,14.1997,14.2294,800.0
2008-06-03 11:30:00,14.39,14.4,14.35,14.4,5000.0,14.2294,14.2392,14.1898,14.2392,5000.0
2008-06-03 11:40:00,14.44,14.5,14.43,14.43,1200.0,14.2788,14.3381,14.2689,14.2689,1200.0
2008-06-03 11:50:00,14.42,14.42,14.38,14.4,3000.0,14.259,14.259,14.2195,14.2392,3000.0
2008-06-03 12:00:00,14.4,14.4,14.33,14.33,3300.0,14.2392,14.2392,14.17,14.17,3300.0
2008-06-03 12:10:00,14.31,14.31,14.24,14.25,2000.0,14.1503,14.1503,14.081,14.0909,2000.0
2008-06-03 12:20:00,14.24,14.25,14.12,14.12,10500.0,14.081,14.0909,13.9624,13.9624,10500.0
2008-06-03 12:30:00,14.14,14.15,14.05,14.06,4800.0,13.9822,13.992,13.8932,13.903,4800.0
2008-06-03 12:40:00,14.05,14.07,14.05,14.06,3900.0,13.8932,13.9129,13.8932,13.903,3900.0
2008-06-03 12:50:00,14.07,14.07,14.05,14.05,1800.0,13.9129,13.9129,13.8932,13.8932,1800.0
2008-06-03 13:00:00,14.06,14.14,14.06,14.11,7000.0,13.903,13.9822,13.903,13.9525,7000.0
2008-06-03 13:10:00,14.11,14.11,14.09,14.1,2600.0,13.9525,13.9525,13.9327,13.9426,2600.0
2008-06-03 13:20:00,14.1,14.11,14.05,14.07,2700.0,13.9426,13.9525,13.8932,13.9129,2700.0
2008-06-03 13:30:00,14.06,14.06,13.99,14.0,4400.0,13.903,13.903,13.8338,13.8437,4400.0
2008-06-03 13:40:00,14.0,14.05,13.98,13.98,24100.0,13.8437,13.8932,13.8239,13.8239,24100.0
2008-06-03 13:50:00,13.98,14.02,13.96,14.0,8300.0,13.8239,13.8635,13.8042,13.8437,8300.0
2008-06-03 14:00:00,13.99,14.0,13.99,13.99,3800.0,13.8338,13.8437,13.8338,13.8338,3800.0
2008-06-03 14:10:00,13.99,14.0,13.95,14.0,6500.0,13.8338,13.8437,13.7943,13.8437,6500.0
2008-06-03 14:20:00,13.99,14.0,13.97,14.0,1300.0,13.8338,13.8437,13.8141,13.8437,1300.0
2008-06-03 14:30:00,14.0,14.0,13.98,14.0,52500.0,13.8437,13.8437,13.8239,13.8437,52500.0
2008-06-03 14:40:00,13.99,14.1,13.99,14.07,65800.0,13.8338,13.9426,13.8338,13.9129,65800.0
2008-06-03 14:50:00,14.07,14.07,13.94,14.0,44800.0,13.9129,13.9129,13.7844,13.8437,44800.0
2008-06-03 15:00:00,14.0,14.0,14.0,14.0,2300.0,13.8437,13.8437,13.8437,13.8437,2300.0
2008-06-03 15:10:00,13.99,14.0,13.99,14.0,4200.0,13.8338,13.8437,13.8338,13.8437,4200.0
2008-06-03 15:20:00,14.0,14.0,13.99,14.0,4700.0,13.8437,13.8437,13.8338,13.8437,4700.0
2008-06-03 15:30:00,14.0,14.0,13.99,14.0,5600.0,13.8437,13.8437,13.8338,13.8437,5600.0
2008-06-03 15:40:00,14.0,14.0,13.95,13.97,5400.0,13.8437,13.8437,13.7943,13.8141,5400.0
2008-06-03 15:50:00,13.98,14.0,13.94,13.98,6000.0,13.8239,13.8437,13.7844,13.8239,6000.0
2008-06-04 09:30:00,13.77,13.99,13.77,13.94,3800.0,13.6163,13.8338,13.6163,13.7844,3800.0
2008-06-04 09:40:00,14.0,14.0,13.9,13.9,13000.0,13.8437,13.8437,13.7448,13.7448,13000.0
2008-06-04 09:50:00,13.88,13.89,13.8,13.8,2400.0,13.7251,13.7349,13.6459,13.6459,2400.0
2008-06-04 10:00:00,13.85,13.85,13.7,13.7,4500.0,13.6954,13.6954,13.5471,13.5471,4500.0
2008-06-04 10:10:00,13.73,13.89,13.71,13.72,5700.0,13.5767,13.7349,13.557,13.5668,5700.0
2008-06-04 10:20:00,13.72,13.8,13.67,13.8,12000.0,13.5668,13.6459,13.5174,13.6459,12000.0
2008-06-04 10:30:00,13.82,13.82,13.72,13.75,6000.0,13.6657,13.6657,13.5668,13.5965,6000.0
2008-06-04 10:40:00,13.75,13.8,13.73,13.8,3300.0,13.5965,13.6459,13.5767,13.6459,3300.0
2008-06-04 10:50:00,13.8,13.82,13.78,13.82,6400.0,13.6459,13.6657,13.6262,13.6657,6400.0
2008-06-04 11:00:00,13.82,13.82,13.73,13.78,8900.0,13.6657,13.6657,13.5767,13.6262,8900.0
2008-06-04 11:10:00,13.79,13.83,13.79,13.82,2600.0,13.6361,13.6756,13.6361,13.6657,2600.0
2008-06-04 11:20:00,13.81,13.84,13.79,13.84,1300.0,13.6558,13.6855,13.6361,13.6855,1300.0
2008-06-04 11:30:00,13.81,13.83,13.79,13.8,4300.0,13.6558,13.6756,13.6361,13.6459,4300.0
2008-06-04 11:40:00,13.8,13.81,13.79,13.79,8100.0,13.6459,13.6558,13.6361,13.6361,8100.0
2008-06-04 11:50:00,13.8,13.81,13.77,13.8,2200.0,13.6459,13.6558,13.6163,13.6459,2200.0
2008-06-04 12:00:00,13.78,13.81,13.77,13.78,12900.0,13.6262,13.6558,13.6163,13.6262,12900.0
2008-06-04 12:10:00,13.78,13.83,13.74,13.75,11800.0,13.6262,13.6756,13.5866,13.5965,11800.0
2008-06-04 12:20:00,13.75,13.75,13.67,13.68,1700.0,13.5965,13.5965,13.5174,13.5273,1700.0
2008-06-04 12:30:00,13.66,13.69,13.61,13.61,1300.0,13.5075,13.5372,13.4581,13.4581,1300.0
2008-06-04 12:40:00,13.61,13.61,13.47,13.56,6300.0,13.4581,13.4581,13.3196,13.4086,6300.0
2008-06-04 12:50:00,13.57,13.57,13.51,13.51,2800.0,13.4185,13.4185,13.3592,13.3592,2800.0
2008-06-04 13:00:00,13.52,13.57,13.52,13.53,4000.0,13.3691,13.4185,13.3691,13.379,4000.0
2008-06-04 13:10:00,13.52,13.55,13.5,13.53,1000.0,13.3691,13.3987,13.3493,13.379,1000.0
2008-06-04 13:20:00,13.55,13.55,13.51,13.53,1200.0,13.3987,13.3987,13.3592,13.379,1200.0
2008-06-04 13:30:00,13.5,13.52,13.5,13.52,1700.0,13.3493,13.3691,13.3493,13.3691,1700.0
2008-06-04 13:40:00,13.5,13.54,13.5,13.51,2100.0,13.3493,13.3889,13.3493,13.3592,2100.0
2008-06-04 13:50:00,13.52,13.52,13.5,13.52,2600.0,13.3691,13.3691,13.3493,13.3691,2600.0
2008-06-04 14:00:00,13.5,13.52,13.49,13.49,9200.0,13.3493,13.3691,13.3394,13.3394,9200.0
2008-06-04 14:10:00,13.49,13.52,13.49,13.5,5200.0,13.3394,13.3691,13.3394,13.3493,5200.0
2008-06-04 14:20:00,13.5,13.52,13.5,13.51,3000.0,13.3493,13.3691,13.3493,13.3592,3000.0
2008-06-04 14:30:00,13.52,13.55,13.51,13.55,5000.0,13.3691,13.3987,13.3592,13.3987,5000.0
2008-06-04 14:40:00,13.57,13.59,13.56,13.57,3600.0,13.4185,13.4383,13.4086,13.4185,3600.0
2008-06-04 14:50:00,13.58,13.59,13.44,13.44,6300.0,13.4284,13.4383,13.29,13.29,6300.0
2008-06-04 15:00:00,13.43,13.5,13.41,13.48,5900.0,13.2801,13.3493,13.2603,13.3295,5900.0
2008-06-04 15:10:00,13.48,13.5,13.39,13.43,7000.0,13.3295,13.3493,13.2405,13.2801,7000.0
2008-06-04 15:20:00,13.42,13.49,13.41,13.45,7200.0,13.2702,13.3394,13.2603,13.2999,7200.0
2008-06-04 15:30:00,13.44,13.45,13.41,13.42,13500.0,13.29,13.2999,13.2603,13.2702,13500.0
2008-06-04 15:40:00,13.42,13.43,13.39,13.4,17800.0,13.2702,13.2801,13.2405,13.2504,17800.0
2008-06-04 15:50:00,13.4,13.44,13.32,13.35,30500.0,13.2504,13.29,13.1713,13.201,30500.0
2008-06-05 09:30:00,14.83,14.97,13.8,14.38,70400.0,14.6644,14.8029,13.6459,14.2195,70400.0
2008-06-05 09:40:00,14.41,14.56,14.33,14.55,24500.0,14.2491,14.3975,14.17,14.3876,24500.0
2008-06-05 09:50:00,14.53,14.56,14.31,14.38,21200.0,14.3678,14.3975,14.1503,14.2195,21200.0
2008-06-05 10:00:00,14.4,14.56,14.27,14.54,19900.0,14.2392,14.3975,14.1107,14.3777,19900.0
2008-06-05 10:10:00,14.54,14.56,14.5,14.56,17500.0,14.3777,14.3975,14.3381,14.3975,17500.0
2008-06-05 10:20:00,14.55,14.56,14.38,14.4,17200.0,14.3876,14.3975,14.2195,14.2392,17200.0
2008-06-05 10:30:00,14.4,14.42,14.37,14.4,13900.0,14.2392,14.259,14.2096,14.2392,13900.0
2008-06-05 10:40:00,14.4,14.4,14.35,14.38,20800.0,14.2392,14.2392,14.1898,14.2195,20800.0
2008-06-05 10:50:00,14.38,14.38,14.21,14.38,15500.0,14.2195,14.2195,14.0514,14.2195,15500.0
2008-06-05 11:00:00,14.34,14.4,14.18,14.35,12400.0,14.1799,14.2392,14.0217,14.1898,12400.0
2008-06-05 11:10:00,14.35,14.35,13.89,14.11,33500.0,14.1898,14.1898,13.7349,13.9525,33500.0
2008-06-05 11:20:00,14.09,14.31,14.01,14.14,8700.0,13.9327,14.1503,13.8536,13.9822,8700.0
2008-06-05 11:30:00,14.15,14.3,14.15,14.3,10800.0,13.992,14.1404,13.992,14.1404,10800.0
2008-06-05 11:40:00,14.29,14.31,14.27,14.3,16200.0,14.1305,14.1503,14.1107,14.1404,16200.0
2008-06-05 11:50:00,14.31,14.31,14.23,14.27,5300.0,14.1503,14.1503,14.0711,14.1107,5300.0
2008-06-05 12:00:00,14.3,14.31,14.15,14.15,9500.0,14.1404,14.1503,13.992,13.992,9500.0
2008-06-05 12:10:00,14.16,14.19,14.15,14.19,2700.0,14.0019,14.0316,13.992,14.0316,2700.0
2008-06-05 12:20:00,14.19,14.31,14.17,14.3,7400.0,14.0316,14.1503,14.0118,14.1404,7400.0
2008-06-05 12:30:00,14.31,14.35,14.24,14.27,8900.0,14.1503,14.1898,14.081,14.1107,8900.0
2008-06-05 12:40:00,14.25,14.28,14.24,14.28,3200.0,14.0909,14.1206,14.081,14.1206,3200.0
2008-06-05 12:50:00,14.29,14.29,14.22,14.23,6100.0,14.1305,14.1305,14.0613,14.0711,6100.0
2008-06-05 13:00:00,14.23,14.24,14.21,14.21,5500.0,14.0711,14.081,14.0514,14.0514,5500.0
2008-06-05 13:10:00,14.23,14.25,14.18,14.18,5500.0,14.0711,14.0909,14.0217,14.0217,5500.0
2008-06-05 13:20:00,14.2,14.26,14.18,14.24,4900.0,14.0415,14.1008,14.0217,14.081,4900.0
2008-06-05 13:30:00,14.25,14.29,14.23,14.29,3300.0,14.0909,14.1305,14.0711,14.1305,3300.0
2008-06-05 13:40:00,14.29,14.36,14.26,14.3,12600.0,14.1305,14.1997,14.1008,14.1404,12600.0
2008-06-05 13:50:00,14.29,14.35,14.29,14.34,21200.0,14.1305,14.1898,14.1305,14.1799,21200.0
2008-06-05 14:00:00,14.34,14.37,14.3,14.3,4500.0,14.1799,14.2096,14.1404,14.1404,4500.0
2008-06-05 14:10:00,14.3,14.33,14.29,14.29,7400.0,14.1404,14.17,14.1305,14.1305,7400.0
2008-06-05 14:20:00,14.29,14.29,14.16,14.23,14100.0,14.1305,14.1305,14.0019,14.0711,14100.0
2008-06-05 14:30:00,14.25,14.25,14.15,14.22,9700.0,14.0909,14.0909,13.992,14.0613,9700.0
2008-06-05 14:40:00,14.2,14.22,14.18,14.2,8500.0,14.0415,14.0613,14.0217,14.0415,8500.0
2008-06-05 14:50:00,14.19,14.2,14.15,14.17,17800.0,14.0316,14.0415,13.992,14.0118,17800.0
2008-06-05 15:00:00,14.2,14.29,14.2,14.29,11600.0,14.0415,14.1305,14.0415,14.1305,11600.0
2008-06-05 15:10:00,14.27,14.32,14.27,14.3,15700.0,14.1107,14.1601,14.1107,14.1404,15700.0
2008-06-05 15:20:00,14.3,14.35,14.24,14.25,29500.0,14.1404,14.1898,14.081,14.0909,29500.0
2008-06-05 15:30:00,14.26,14.29,14.22,14.24,16200.0,14.1008,14.1305,14.0613,14.081,16200.0
2008-06-05 15:40:00,14.24,14.3,14.24,14.26,17300.0,14.081,14.1404,14.081,14.1008,17300.0
2008-06-05 15:50:00,14.27,14.3,14.15,14.3,32800.0,14.1107,14.1404,13.992,14.1404,32800.0
2008-06-06 09:30:00,14.18,14.26,13.9,13.92,9100.0,14.0217,14.1008,13.7448,13.7646,9100.0
2008-06-06 09:40:00,13.92,13.97,13.78,13.94,31500.0,13.7646,13.8141,13.6262,13.7844,31500.0
2008-06-06 09:50:00,13.9,13.9,13.86,13.87,9700.0,13.7448,13.7448,13.7053,13.7152,9700.0
2008-06-06 10:00:00,13.86,13.88,13.84,13.86,5400.0,13.7053,13.7251,13.6855,13.7053,5400.0
2008-06-06 10:10:00,13.84,13.84,13.74,13.79,10800.0,13.6855,13.6855,13.5866,13.6361,10800.0
2008-06-06 10:20:00,13.78,13.81,13.73,13.74,11200.0,13.6262,13.6558,13.5767,13.5866,11200.0
2008-06-06 10:30:00,13.74,13.77,13.74,13.77,5400.0,13.5866,13.6163,13.5866,13.6163,5400.0
2008-06-06 10:40:00,13.78,13.78,13.68,13.7,21400.0,13.6262,13.6262,13.5273,13.5471,21400.0
2008-06-06 10:50:00,13.72,13.73,13.69,13.7,4400.0,13.5668,13.5767,13.5372,13.5471,4400.0
2008-06-06 11:00:00,13.7,13.75,13.7,13.75,4400.0,13.5471,13.5965,13.5471,13.5965,4400.0
2008-06-06 11:10:00,13.75,13.77,13.73,13.76,28800.0,13.5965,13.6163,13.5767,13.6064,28800.0
2008-06-06 11:20:00,13.77,13.78,13.73,13.75,2000.0,13.6163,13.6262,13.5767,13.5965,2000.0
2008-06-06 11:30:00,13.73,13.84,13.72,13.84,3400.0,13.5767,13.6855,13.5668,13.6855,3400.0
2008-06-06 11:40:00,13.83,13.85,13.8,13.81,4600.0,13.6756,13.6954,13.6459,13.6558,4600.0
2008-06-06 11:50:00,13.82,13.83,13.81,13.82,1600.0,13.6657,13.6756,13.6558,13.6657,1600.0
2008-06-06 12:00:00,13.82,13.86,13.81,13.85,3600.0,13.6657,13.7053,13.6558,13.6954,3600.0
2008-06-06 12:10:00,13.85,14.04,13.8,14.04,9500.0,13.6954,13.8833,13.6459,13.8833,9500.0
2008-06-06 12:20:00,14.01,14.03,14.0,14.01,6800.0,13.8536,13.8734,13.8437,13.8536,6800.0
2008-06-06 12:30:00,14.0,14.0,13.98,13.99,600.0,13.8437,13.8437,13.8239,13.8338,600.0
2008-06-06 12:40:00,14.0,14.0,13.98,13.98,1000.0,13.8437,13.8437,13.8239,13.8239,1000.0
2008-06-06 12:50:00,13.96,13.97,13.85,13.85,2000.0,13.8042,13.8141,13.6954,13.6954,2000.0
2008-06-06 13:00:00,13.84,13.87,13.81,13.82,5500.0,13.6855,13.7152,13.6558,13.6657,5500.0
2008-06-06 13:10:00,13.81,13.84,13.8,13.8,2100.0,13.6558,13.6855,13.6459,13.6459,2100.0
2008-06-06 13:20:00,13.8,13.82,13.8,13.8,2100.0,13.6459,13.6657,13.6459,13.6459,2100.0
2008-06-06 13:30:00,13.82,13.85,13.8,13.84,2400.0,13.6657,13.6954,13.6459,13.6855,2400.0
2008-06-06 13:40:00,13.82,13.86,13.82,13.83,2800.0,13.6657,13.7053,13.6657,13.6756,2800.0
2008-06-06 13:50:00,13.84,13.84,13.78,13.81,9300.0,13.6855,13.6855,13.6262,13.6558,9300.0
2008-06-06 14:00:00,13.81,13.83,13.81,13.81,2400.0,13.6558,13.6756,13.6558,13.6558,2400.0
2008-06-06 14:10:00,13.83,13.84,13.81,13.82,8100.0,13.6756,13.6855,13.6558,13.6657,8100.0
2008-06-06 14:20:00,13.83,13.9,13.82,13.9,1800.0,13.6756,13.7448,13.6657,13.7448,1800.0
2008-06-06 14:30:00,13.96,13.96,13.96,13.96,600.0,13.8042,13.8042,13.8042,13.8042,600.0
2008-06-06 14:40:00,13.98,14.0,13.98,14.0,1300.0,13.8239,13.8437,13.8239,13.8437,1300.0
2008-06-06 14:50:00,13.98,13.99,13.96,13.96,1200.0,13.8239,13.8338,13.8042,13.8042,1200.0
2008-06-06 15:00:00,13.93,13.93,13.89,13.93,4000.0,13.7745,13.7745,13.7349,13.7745,4000.0
2008-06-06 15:10:00,13.93,14.0,13.9,13.9,6100.0,13.7745,13.8437,13.7448,13.7448,6100.0
2008-06-06 15:20:00,13.9,13.92,13.89,13.89,2100.0,13.7448,13.7646,13.7349,13.7349,2100.0
2008-06-06 15:30:00,13.89,13.91,13.89,13.89,1100.0,13.7349,13.7547,13.7349,13.7349,1100.0
2008-06-06 15:40:00,13.89,13.9,13.83,13.83,11400.0,13.7349,13.7448,13.6756,13.6756,11400.0
2008-06-06 15:50:00,13.83,13.84,13.82,13.84,28200.0,13.6756,13.6855,13.6657,13.6855,28200.0
2008-06-09 09:30:00,13.85,13.85,13.63,13.65,1000.0,13.6954,13.6954,13.4778,13.4976,1000.0
2008-06-09 09:40:00,13.65,13.65,13.5,13.51,36400.0,13.4976,13.4976,13.3493,13.3592,36400.0
2008-06-09 09:50:00,13.55,13.68,13.55,13.65,1400.0,13.3987,13.5273,13.3987,13.4976,1400.0
2008-06-09 10:00:00,13.65,13.65,13.61,13.61,800.0,13.4976,13.4976,13.4581,13.4581,800.0
2008-06-09 10:10:00,13.6,13.66,13.58,13.64,1800.0,13.4482,13.5075,13.4284,13.4877,1800.0
2008-06-09 10:20:00,13.62,13.62,13.6,13.6,200.0,13.468,13.468,13.4482,13.4482,200.0
2008-06-09 10:30:00,13.58,13.63,13.58,13.59,700.0,13.4284,13.4778,13.4284,13.4383,700.0
2008-06-09 10:40:00,13.59,13.59,13.55,13.55,10200.0,13.4383,13.4383,13.3987,13.3987,10200.0
2008-06-09 10:50:00,13.58,13.58,13.58,13.58,100.0,13.4284,13.4284,13.4284,13.4284,100.0
2008-06-09 11:00:00,13.58,13.8,13.58,13.8,28900.0,13.4284,13.6459,13.4284,13.6459,28900.0
2008-06-09 11:10:00,13.79,13.79,13.69,13.69,3500.0,13.6361,13.6361,13.5372,13.5372,3500.0
2008-06-09 11:20:00,13.71,13.79,13.71,13.79,1900.0,13.557,13.6361,13.557,13.6361,1900.0
2008-06-09 11:30:00,13.78,13.8,13.78,13.8,2200.0,13.6262,13.6459,13.6262,13.6459,2200.0
2008-06-09 11:40:00,13.83,13.83,13.75,13.75,1800.0,13.6756,13.6756,13.5965,13.5965,1800.0
2008-06-09 11:50:00,13.74,13.74,13.64,13.66,40300.0,13.5866,13.5866,13.4877,13.5075,40300.0
2008-06-09 12:00:00,13.66,13.66,13.6,13.61,1800.0,13.5075,13.5075,13.4482,13.4581,1800.0
2008-06-09 12:10:00,13.6,13.61,13.59,13.6,800.0,13.4482,13.4581,13.4383,13.4482,800.0
2008-06-09 12:20:00,13.6,13.6,13.59,13.59,800.0,13.4482,13.4482,13.4383,13.4383,800.0
2008-06-09 12:30:00,13.6,13.6,13.6,13.6,400.0,13.4482,13.4482,13.4482,13.4482,400.0
2008-06-09 12:40:00,13.59,13.59,13.58,13.59,500.0,13.4383,13.4383,13.4284,13.4383,500.0
2008-06-09 12:50:00,13.58,13.59,13.58,13.59,200.0,13.4284,13.4383,13.4284,13.4383,200.0
2008-06-09 13:00:00,13.62,13.64,13.62,13.63,600.0,13.468,13.4877,13.468,13.4778,600.0
2008-06-09 13:10:00,13.63,13.63,13.55,13.55,2700.0,13.4778,13.4778,13.3987,13.3987,2700.0
2008-06-09 13:20:00,13.55,13.57,13.55,13.57,800.0,13.3987,13.4185,13.3987,13.4185,800.0
2008-06-09 13:30:00,13.57,13.58,13.56,13.57,400.0,13.4185,13.4284,13.4086,13.4185,400.0
2008-06-09 13:40:00,13.56,13.59,13.55,13.58,4800.0,13.4086,13.4383,13.3987,13.4284,4800.0
2008-06-09 13:50:00,13.57,13.58,13.56,13.56,1800.0,13.4185,13.4284,13.4086,13.4086,1800.0
2008-06-09 14:00:00,13.56,13.57,13.56,13.56,2100.0,13.4086,13.4185,13.4086,13.4086,2100.0
2008-06-09 14:10:00,13.56,13.57,13.55,13.56,4700.0,13.4086,13.4185,13.3987,13.4086,4700.0
2008-06-09 14:20:00,13.55,13.58,13.55,13.58,1900.0,13.3987,13.4284,13.3987,13.4284,1900.0
2008-06-09 14:30:00,13.57,13.57,13.55,13.55,1600.0,13.4185,13.4185,13.3987,13.3987,1600.0
2008-06-09 14:40:00,13.55,13.55,13.45,13.48,6600.0,13.3987,13.3987,13.2999,13.3295,6600.0
2008-06-09 14:50:00,13.47,13.47,13.41,13.43,2200.0,13.3196,13.3196,13.2603,13.2801,2200.0
2008-06-09 15:00:00,13.42,13.42,13.3,13.34,6000.0,13.2702,13.2702,13.1515,13.1911,6000.0
2008-06-09 15:10:00,13.36,13.37,13.32,13.32,1200.0,13.2109,13.2207,13.1713,13.1713,1200.0
2008-06-09 15:20:00,13.35,13.39,13.35,13.36,2200.0,13.201,13.2405,13.201,13.2109,2200.0
2008-06-09 15:30:00,13.38,13.38,13.35,13.35,4200.0,13.2306,13.2306,13.201,13.201,4200.0
2008-06-09 15:40:00,13.38,13.38,13.28,13.28,5700.0,13.2306,13.2306,13.1318,13.1318,5700.0
2008-06-09 15:50:00,13.28,13.38,13.25,13.38,32800.0,13.1318,13.2306,13.1021,13.2306,32800.0
2008-06-10 09:30:00,13.29,13.43,13.27,13.43,1300.0,13.1416,13.2801,13.1219,13.2801,1300.0
2008-06-10 09:40:00,13.4,13.4,13.28,13.28,2100.0,13.2504,13.2504,13.1318,13.1318,2100.0
2008-06-10 09:50:00,13.29,13.35,13.27,13.35,2900.0,13.1416,13.201,13.1219,13.201,2900.0
2008-06-10 10:00:00,13.34,13.45,13.31,13.45,3600.0,13.1911,13.2999,13.1614,13.2999,3600.0
2008-06-10 10:10:00,13.51,13.55,13.5,13.54,3200.0,13.3592,13.3987,13.3493,13.3889,3200.0
2008-06-10 10:20:00,13.52,13.53,13.51,13.53,2600.0,13.3691,13.379,13.3592,13.379,2600.0
2008-06-10 10:30:00,13.53,13.53,13.5,13.5,2300.0,13.379,13.379,13.3493,13.3493,2300.0
2008-06-10 10:40:00,13.5,13.54,13.5,13.53,3200.0,13.3493,13.3889,13.3493,13.379,3200.0
2008-06-10 10:50:00,13.53,13.55,13.52,13.55,17000.0,13.379,13.3987,13.3691,13.3987,17000.0
2008-06-10 11:00:00,13.54,13.75,13.54,13.75,55200.0,13.3889,13.5965,13.3889,13.5965,55200.0
2008-06-10 11:10:00,13.82,13.82,13.77,13.8,1700.0,13.6657,13.6657,13.6163,13.6459,1700.0
2008-06-10 11:20:00,13.81,13.95,13.81,13.95,2600.0,13.6558,13.7943,13.6558,13.7943,2600.0
2008-06-10 11:30:00,13.96,14.01,13.95,13.95,3000.0,13.8042,13.8536,13.7943,13.7943,3000.0
2008-06-10 11:40:00,13.96,14.0,13.95,13.99,1800.0,13.8042,13.8437,13.7943,13.8338,1800.0
2008-06-10 11:50:00,14.0,14.0,13.97,13.97,3300.0,13.8437,13.8437,13.8141,13.8141,3300.0
2008-06-10 12:00:00,13.98,13.98,13.8,13.8,7700.0,13.8239,13.8239,13.6459,13.6459,7700.0
2008-06-10 12:10:00,13.81,13.91,13.81,13.91,1400.0,13.6558,13.7547,13.6558,13.7547,1400.0
2008-06-10 12:20:00,13.91,13.98,13.91,13.98,1300.0,13.7547,13.8239,13.7547,13.8239,1300.0
2008-06-10 12:30:00,13.97,14.0,13.97,14.0,700.0,13.8141,13.8437,13.8141,13.8437,700.0
2008-06-10 12:40:00,14.0,14.0,13.93,13.94,2800.0,13.8437,13.8437,13.7745,13.7844,2800.0
2008-06-10 12:50:00,13.95,13.97,13.94,13.97,600.0,13.7943,13.8141,13.7844,13.8141,600.0
2008-06-10 13:00:00,13.98,13.98,13.94,13.96,2600.0,13.8239,13.8239,13.7844,13.8042,2600.0
2008-06-10 13:10:00,13.97,14.0,13.97,14.0,3100.0,13.8141,13.8437,13.8141,13.8437,3100.0
2008-06-10 13:20:00,14.0,14.0,13.98,13.98,3300.0,13.8437,13.8437,13.8239,13.8239,3300.0
2008-06-10 13:30:00,13.99,13.99,13.83,13.85,18600.0,13.8338,13.8338,13.6756,13.6954,18600.0
2008-06-10 13:40:00,13.85,13.99,13.85,13.97,3500.0,13.6954,13.8338,13.6954,13.8141,3500.0
2008-06-10 13:50:00,13.98,14.0,13.93,13.95,10200.0,13.8239,13.8437,13.7745,13.7943,10200.0
2008-06-10 14:00:00,13.96,13.99,13.94,13.96,4100.0,13.8042,13.8338,13.7844,13.8042,4100.0
2008-06-10 14:10:00,13.95,13.98,13.95,13.96,1800.0,13.7943,13.8239,13.7943,13.8042,1800.0
2008-06-10 14:20:00,13.98,13.98,13.98,13.98,700.0,13.8239,13.8239,13.8239,13.8239,700.0
2008-06-10 14:30:00,13.98,13.99,13.97,13.98,1100.0,13.8239,13.8338,13.8141,13.8239,1100.0
2008-06-10 14:40:00,13.98,14.0,13.98,14.0,8800.0,13.8239,13.8437,13.8239,13.8437,8800.0
2008-06-10 14:50:00,14.0,14.12,13.99,14.12,16500.0,13.8437,13.9624,13.8338,13.9624,16500.0
2008-06-10 15:00:00,14.14,14.17,14.08,14.08,6300.0,13.9822,14.0118,13.9228,13.9228,6300.0
2008-06-10 15:10:00,14.08,14.1,14.03,14.05,2800.0,13.9228,13.9426,13.8734,13.8932,2800.0
2008-06-10 15:20:00,14.05,14.06,14.03,14.06,1500.0,13.8932,13.903,13.8734,13.903,1500.0
2008-06-10 15:30:00,14.05,14.06,14.0,14.0,3000.0,13.8932,13.903,13.8437,13.8437,3000.0
2008-06-10 15:40:00,14.01,14.03,13.99,14.02,7300.0,13.8536,13.8734,13.8338,13.8635,7300.0
2008-06-10 15:50:00,14.02,14.05,13.99,14.02,30500.0,13.8635,13.8932,13.8338,13.8635,30500.0
2008-06-11 09:30:00,13.97,14.05,13.72,13.76,4200.0,13.8141,13.8932,13.5668,13.6064,4200.0
2008-06-11 09:40:00,13.76,13.77,13.53,13.59,5100.0,13.6064,13.6163,13.379,13.4383,5100.0
2008-06-11 09:50:00,13.55,13.55,13.44,13.44,2500.0,13.3987,13.3987,13.29,13.29,2500.0
2008-06-11 10:00:00,13.42,13.42,13.37,13.39,6800.0,13.2702,13.2702,13.2207,13.2405,6800.0
2008-06-11 10:10:00,13.39,13.45,13.34,13.42,8800.0,13.2405,13.2999,13.1911,13.2702,8800.0
2008-06-11 10:20:00,13.4,13.41,13.36,13.36,2600.0,13.2504,13.2603,13.2109,13.2109,2600.0
2008-06-11 10:30:00,13.35,13.35,13.3,13.3,1600.0,13.201,13.201,13.1515,13.1515,1600.0
2008-06-11 10:40:00,13.31,13.32,13.3,13.3,1900.0,13.1614,13.1713,13.1515,13.1515,1900.0
2008-06-11 10:50:00,13.32,13.4,13.3,13.4,4200.0,13.1713,13.2504,13.1515,13.2504,4200.0
2008-06-11 11:00:00,13.36,13.36,13.3,13.31,2400.0,13.2109,13.2109,13.1515,13.1614,2400.0
2008-06-11 11:10:00,13.31,13.31,13.3,13.3,1300.0,13.1614,13.1614,13.1515,13.1515,1300.0
2008-06-11 11:20:00,13.3,13.31,13.3,13.3,4200.0,13.1515,13.1614,13.1515,13.1515,4200.0
2008-06-11 11:30:00,13.3,13.31,13.27,13.28,7500.0,13.1515,13.1614,13.1219,13.1318,7500.0
2008-06-11 11:40:00,13.28,13.29,13.12,13.14,25100.0,13.1318,13.1416,12.9735,12.9933,25100.0
2008-06-11 11:50:00,13.15,13.17,13.12,13.13,7000.0,13.0032,13.023,12.9735,12.9834,7000.0
2008-06-11 12:00:00,13.13,13.14,13.13,13.13,4200.0,12.9834,12.9933,12.9834,12.9834,4200.0
2008-06-11 12:10:00,13.13,13.21,13.12,13.21,12000.0,12.9834,13.0625,12.9735,13.0625,12000.0
2008-06-11 12:20:00,13.18,13.18,13.11,13.13,6200.0,13.0329,13.0329,12.9637,12.9834,6200.0
2008-06-11 12:30:00,13.11,13.11,13.08,13.09,2300.0,12.9637,12.9637,12.934,12.9439,2300.0
2008-06-11 12:40:00,13.09,13.1,13.03,13.07,9900.0,12.9439,12.9538,12.8845,12.9241,9900.0
2008-06-11 12:50:00,13.08,13.12,13.08,13.1,2900.0,12.934,12.9735,12.934,12.9538,2900.0
2008-06-11 13:00:00,13.11,13.11,13.1,13.1,1900.0,12.9637,12.9637,12.9538,12.9538,1900.0
2008-06-11 13:10:00,13.1,13.11,13.1,13.1,900.0,12.9538,12.9637,12.9538,12.9538,900.0
2008-06-11 13:20:00,13.1,13.11,13.1,13.1,2300.0,12.9538,12.9637,12.9538,12.9538,2300.0
2008-06-11 13:30:00,13.1,13.1,13.1,13.1,1000.0,12.9538,12.9538,12.9538,12.9538,1000.0
2008-06-11 13:40:00,13.1,13.1,13.07,13.07,900.0,12.9538,12.9538,12.9241,12.9241,900.0
2008-06-11 13:50:00,13.07,13.07,13.06,13.06,1600.0,12.9241,12.9241,12.9142,12.9142,1600.0
2008-06-11 14:00:00,13.06,13.09,13.06,13.07,2400.0,12.9142,12.9439,12.9142,12.9241,2400.0
2008-06-11 14:10:00,13.07,13.08,13.06,13.07,3400.0,12.9241,12.934,12.9142,12.9241,3400.0
2008-06-11 14:20:00,13.07,13.09,13.07,13.09,1600.0,12.9241,12.9439,12.9241,12.9439,1600.0
2008-06-11 14:30:00,13.09,13.09,13.06,13.06,3300.0,12.9439,12.9439,12.9142,12.9142,3300.0
2008-06-11 14:40:00,13.07,13.09,13.07,13.07,1600.0,12.9241,12.9439,12.9241,12.9241,1600.0
2008-06-11 14:50:00,13.07,13.09,13.06,13.07,2900.0,12.9241,12.9439,12.9142,12.9241,2900.0
2008-06-11 15:00:00,13.07,13.08,13.06,13.06,3700.0,12.9241,12.934,12.9142,12.9142,3700.0
2008-06-11 15:10:00,13.05,13.12,13.05,13.09,10100.0,12.9043,12.9735,12.9043,12.9439,10100.0
2008-06-11 15:20:00,13.06,13.07,13.05,13.05,5400.0,12.9142,12.9241,12.9043,12.9043,5400.0
2008-06-11 15:30:00,13.05,13.12,13.05,13.09,8500.0,12.9043,12.9735,12.9043,12.9439,8500.0
2008-06-11 15:40:00,13.09,13.1,13.07,13.1,5600.0,12.9439,12.9538,12.9241,12.9538,5600.0
2008-06-11 15:50:00,13.1,13.13,13.04,13.11,38700.0,12.9538,12.9834,12.8944,12.9637,38700.0
2008-06-12 09:30:00,13.18,13.37,13.18,13.37,3700.0,13.0329,13.2207,13.0329,13.2207,3700.0
2008-06-12 09:40:00,13.4,13.58,13.38,13.5,8200.0,13.2504,13.4284,13.2306,13.3493,8200.0
2008-06-12 09:50:00,13.48,13.54,13.44,13.54,1500.0,13.3295,13.3889,13.29,13.3889,1500.0
2008-06-12 10:00:00,13.53,13.53,13.4,13.42,6400.0,13.379,13.379,13.2504,13.2702,6400.0
2008-06-12 10:10:00,13.41,13.41,13.32,13.32,10400.0,13.2603,13.2603,13.1713,13.1713,10400.0
2008-06-12 10:20:00,13.32,13.32,13.16,13.17,12500.0,13.1713,13.1713,13.0131,13.023,12500.0
2008-06-12 10:30:00,13.17,13.2,13.17,13.2,2000.0,13.023,13.0526,13.023,13.0526,2000.0
2008-06-12 10:40:00,13.2,13.23,13.18,13.2,2000.0,13.0526,13.0823,13.0329,13.0526,2000.0
2008-06-12 10:50:00,13.18,13.2,13.18,13.2,300.0,13.0329,13.0526,13.0329,13.0526,300.0
2008-06-12 11:00:00,13.21,13.25,13.18,13.18,4900.0,13.0625,13.1021,13.0329,13.0329,4900.0
2008-06-12 11:10:00,13.2,13.24,13.18,13.2,700.0,13.0526,13.0922,13.0329,13.0526,700.0
2008-06-12 11:20:00,13.21,13.21,13.09,13.09,1900.0,13.0625,13.0625,12.9439,12.9439,1900.0
2008-06-12 11:30:00,13.11,13.11,13.03,13.05,6300.0,12.9637,12.9637,12.8845,12.9043,6300.0
2008-06-12 11:40:00,13.04,13.06,13.03,13.06,1800.0,12.8944,12.9142,12.8845,12.9142,1800.0
2008-06-12 11:50:00,13.05,13.07,13.04,13.05,3700.0,12.9043,12.9241,12.8944,12.9043,3700.0
2008-06-12 12:00:00,13.07,13.12,13.07,13.07,5000.0,12.9241,12.9735,12.9241,12.9241,5000.0
2008-06-12 12:10:00,13.09,13.1,13.07,13.09,1900.0,12.9439,12.9538,12.9241,12.9439,1900.0
2008-06-12 12:20:00,13.09,13.1,13.09,13.1,900.0,12.9439,12.9538,12.9439,12.9538,900.0
2008-06-12 12:30:00,13.1,13.13,13.08,13.09,4100.0,12.9538,12.9834,12.934,12.9439,4100.0
2008-06-12 12:40:00,13.09,13.09,13.05,13.06,800.0,12.9439,12.9439,12.9043,12.9142,800.0
2008-06-12 12:50:00,13.05,13.08,13.05,13.06,5300.0,12.9043,12.934,12.9043,12.9142,5300.0
2008-06-12 13:00:00,13.07,13.07,12.96,12.96,11800.0,12.9241,12.9241,12.8153,12.8153,11800.0
2008-06-12 13:10:00,12.98,12.98,12.92,12.92,2400.0,12.8351,12.8351,12.7758,12.7758,2400.0
2008-06-12 13:20:00,12.93,12.96,12.83,12.87,9700.0,12.7857,12.8153,12.6868,12.7263,9700.0
2008-06-12 13:30:00,12.86,12.91,12.8,12.91,12700.0,12.7164,12.7659,12.6571,12.7659,12700.0
2008-06-12 13:40:00,12.92,12.92,12.86,12.87,1000.0,12.7758,12.7758,12.7164,12.7263,1000.0
2008-06-12 13:50:00,12.87,12.87,12.85,12.85,1700.0,12.7263,12.7263,12.7066,12.7066,1700.0
2008-06-12 14:00:00,12.84,12.87,12.84,12.85,3000.0,12.6967,12.7263,12.6967,12.7066,3000.0
2008-06-12 14:10:00,12.84,12.84,12.72,12.73,9100.0,12.6967,12.6967,12.578,12.5879,9100.0
2008-06-12 14:20:00,12.72,12.74,12.7,12.72,3700.0,12.578,12.5978,12.5582,12.578,3700.0
2008-06-12 14:30:00,12.72,12.72,12.59,12.61,6600.0,12.578,12.578,12.4495,12.4692,6600.0
2008-06-12 14:40:00,12.62,12.66,12.59,12.6,9600.0,12.4791,12.5187,12.4495,12.4593,9600.0
2008-06-12 14:50:00,12.6,12.65,12.6,12.65,3300.0,12.4593,12.5088,12.4593,12.5088,3300.0
2008-06-12 15:00:00,12.64,12.68,12.58,12.6,5000.0,12.4989,12.5385,12.4396,12.4593,5000.0
2008-06-12 15:10:00,12.6,12.6,12.48,12.48,4300.0,12.4593,12.4593,12.3407,12.3407,4300.0
2008-06-12 15:20:00,12.44,12.48,12.43,12.45,6400.0,12.3011,12.3407,12.2912,12.311,6400.0
2008-06-12 15:30:00,12.45,12.51,12.45,12.5,3800.0,12.311,12.3703,12.311,12.3605,3800.0
2008-06-12 15:40:00,12.48,12.5,12.4,12.47,21800.0,12.3407,12.3605,12.2616,12.3308,21800.0
2008-06-12 15:50:00,12.48,12.6,12.46,12.58,10500.0,12.3407,12.4593,12.3209,12.4396,10500.0
2008-06-13 09:30:00,12.69,12.8,12.62,12.8,3500.0,12.5483,12.6571,12.4791,12.6571,3500.0
2008-06-13 09:40:00,12.85,12.87,12.71,12.74,13300.0,12.7066,12.7263,12.5681,12.5978,13300.0
2008-06-13 09:50:00,12.75,13.07,12.75,13.07,6700.0,12.6077,12.9241,12.6077,12.9241,6700.0
2008-06-13 10:00:00,13.05,13.08,12.96,13.03,4300.0,12.9043,12.934,12.8153,12.8845,4300.0
2008-06-13 10:10:00,12.98,13.0,12.92,12.98,4200.0,12.8351,12.8549,12.7758,12.8351,4200.0
2008-06-13 10:20:00,12.95,12.95,12.82,12.85,2500.0,12.8054,12.8054,12.6769,12.7066,2500.0
2008-06-13 10:30:00,12.85,12.9,12.82,12.85,2500.0,12.7066,12.756,12.6769,12.7066,2500.0
2008-06-13 10:40:00,12.86,12.86,12.77,12.77,4300.0,12.7164,12.7164,12.6274,12.6274,4300.0
2008-06-13 10:50:00,12.79,12.79,12.74,12.75,1800.0,12.6472,12.6472,12.5978,12.6077,1800.0
2008-06-13 11:00:00,12.75,12.79,12.75,12.77,1400.0,12.6077,12.6472,12.6077,12.6274,1400.0
2008-06-13 11:10:00,12.76,12.76,12.73,12.76,4000.0,12.6176,12.6176,12.5879,12.6176,4000.0
2008-06-13 11:20:00,12.77,12.84,12.77,12.84,2400.0,12.6274,12.6967,12.6274,12.6967,2400.0
2008-06-13 11:30:00,12.82,12.84,12.81,12.81,800.0,12.6769,12.6967,12.667,12.667,800.0
2008-06-13 11:40:00,12.79,12.79,12.73,12.73,1400.0,12.6472,12.6472,12.5879,12.5879,1400.0
2008-06-13 11:50:00,12.73,12.75,12.73,12.74,1300.0,12.5879,12.6077,12.5879,12.5978,1300.0
2008-06-13 12:00:00,12.76,12.77,12.74,12.75,2100.0,12.6176,12.6274,12.5978,12.6077,2100.0
2008-06-13 12:10:00,12.75,12.77,12.72,12.72,2200.0,12.6077,12.6274,12.578,12.578,2200.0
2008-06-13 12:20:00,12.72,12.72,12.62,12.62,1600.0,12.578,12.578,12.4791,12.4791,1600.0
2008-06-13 12:30:00,12.61,12.62,12.61,12.61,600.0,12.4692,12.4791,12.4692,12.4692,600.0
2008-06-13 12:40:00,12.61,12.65,12.59,12.62,2200.0,12.4692,12.5088,12.4495,12.4791,2200.0
2008-06-13 12:50:00,12.62,12.65,12.62,12.65,900.0,12.4791,12.5088,12.4791,12.5088,900.0
2008-06-13 13:00:00,12.63,12.63,12.6,12.6,700.0,12.489,12.489,12.4593,12.4593,700.0
2008-06-13 13:10:00,12.6,12.66,12.6,12.66,1600.0,12.4593,12.5187,12.4593,12.5187,1600.0
2008-06-13 13:20:00,12.67,12.68,12.64,12.66,2500.0,12.5286,12.5385,12.4989,12.5187,2500.0
2008-06-13 13:30:00,12.66,12.68,12.66,12.66,4400.0,12.5187,12.5385,12.5187,12.5187,4400.0
2008-06-13 13:40:00,12.66,12.68,12.63,12.63,3300.0,12.5187,12.5385,12.489,12.489,3300.0
2008-06-13 13:50:00,12.63,12.63,12.61,12.63,300.0,12.489,12.489,12.4692,12.489,300.0
2008-06-13 14:00:00,12.62,12.62,12.61,12.61,600.0,12.4791,12.4791,12.4692,12.4692,600.0
2008-06-13 14:10:00,12.61,12.63,12.61,12.63,1100.0,12.4692,12.489,12.4692,12.489,1100.0
2008-06-13 14:20:00,12.63,12.63,12.59,12.59,7300.0,12.489,12.489,12.4495,12.4495,7300.0
2008-06-13 14:30:00,12.62,12.71,12.61,12.65,4200.0,12.4791,12.5681,12.4692,12.5088,4200.0
2008-06-13 14:40:00,12.64,12.66,12.62,12.66,5300.0,12.4989,12.5187,12.4791,12.5187,5300.0
2008-06-13 14:50:00,12.63,12.76,12.63,12.74,9600.0,12.489,12.6176,12.489,12.5978,9600.0
2008-06-13 15:00:00,12.74,12.74,12.67,12.72,3000.0,12.5978,12.5978,12.5286,12.578,3000.0
2008-06-13 15:10:00,12.73,12.73,12.68,12.69,2300.0,12.5879,12.5879,12.5385,12.5483,2300.0
2008-06-13 15:20:00,12.69,12.76,12.68,12.74,6100.0,12.5483,12.6176,12.5385,12.5978,6100.0
2008-06-13 15:30:00,12.75,12.78,12.74,12.78,1800.0,12.6077,12.6373,12.5978,12.6373,1800.0
2008-06-13 15:40:00,12.82,12.85,12.81,12.84,2600.0,12.6769,12.7066,12.667,12.6967,2600.0
2008-06-13 15:50:00,12.84,12.94,12.83,12.93,4500.0,12.6967,12.7955,12.6868,12.7857,4500.0
2008-06-16 09:30:00,12.93,12.93,12.72,12.8,2200.0,12.7857,12.7857,12.578,12.6571,2200.0
2008-06-16 09:40:00,12.79,12.8,12.74,12.8,4000.0,12.6472,12.6571,12.5978,12.6571,4000.0
2008-06-16 09:50:00,12.79,12.8,12.79,12.8,1200.0,12.6472,12.6571,12.6472,12.6571,1200.0
2008-06-16 10:00:00,12.8,12.83,12.79,12.8,5200.0,12.6571,12.6868,12.6472,12.6571,5200.0
2008-06-16 10:10:00,12.8,12.83,12.78,12.83,1100.0,12.6571,12.6868,12.6373,12.6868,1100.0
2008-06-16 10:20:00,12.82,13.09,12.82,13.09,10800.0,12.6769,12.9439,12.6769,12.9439,10800.0
2008-06-16 10:30:00,13.09,13.09,12.89,12.98,11100.0,12.9439,12.9439,12.7461,12.8351,11100.0
2008-06-16 10:40:00,12.98,13.04,12.95,12.99,3700.0,12.8351,12.8944,12.8054,12.845,3700.0
2008-06-16 10:50:00,13.0,13.08,13.0,13.08,5600.0,12.8549,12.934,12.8549,12.934,5600.0
2008-06-16 11:00:00,13.09,13.16,13.08,13.1,2400.0,12.9439,13.0131,12.934,12.9538,2400.0
2008-06-16 11:10:00,13.09,13.09,13.03,13.03,500.0,12.9439,12.9439,12.8845,12.8845,500.0
2008-06-16 11:20:00,13.05,13.05,13.01,13.01,1400.0,12.9043,12.9043,12.8648,12.8648,1400.0
2008-06-16 11:30:00,13.0,13.0,12.98,12.98,2500.0,12.8549,12.8549,12.8351,12.8351,2500.0
2008-06-16 11:40:00,12.99,13.0,12.98,12.98,900.0,12.845,12.8549,12.8351,12.8351,900.0
2008-06-16 11:50:00,12.99,13.03,12.99,13.0,1600.0,12.845,12.8845,12.845,12.8549,1600.0
2008-06-16 12:00:00,13.07,13.07,13.0,13.0,800.0,12.9241,12.9241,12.8549,12.8549,800.0
2008-06-16 12:10:00,13.01,13.13,13.01,13.12,1100.0,12.8648,12.9834,12.8648,12.9735,1100.0
2008-06-16 12:20:00,13.1,13.14,13.1,13.14,1600.0,12.9538,12.9933,12.9538,12.9933,1600.0
2008-06-16 12:30:00,13.18,13.19,13.18,13.18,300.0,13.0329,13.0428,13.0329,13.0329,300.0
2008-06-16 12:40:00,13.18,13.18,13.11,13.11,1800.0,13.0329,13.0329,12.9637,12.9637,1800.0
2008-06-16 12:50:00,13.1,13.19,13.1,13.12,2400.0,12.9538,13.0428,12.9538,12.9735,2400.0
2008-06-16 13:00:00,13.11,13.12,13.09,13.09,1100.0,12.9637,12.9735,12.9439,12.9439,1100.0
2008-06-16 13:10:00,13.06,13.09,13.06,13.07,600.0,12.9142,12.9439,12.9142,12.9241,600.0
2008-06-16 13:20:00,13.09,13.18,13.09,13.18,1000.0,12.9439,13.0329,12.9439,13.0329,1000.0
2008-06-16 13:30:00,13.19,13.24,13.18,13.24,1600.0,13.0428,13.0922,13.0329,13.0922,1600.0
2008-06-16 13:40:00,13.23,13.23,13.17,13.19,1400.0,13.0823,13.0823,13.023,13.0428,1400.0
2008-06-16 13:50:00,13.18,13.18,13.15,13.15,1000.0,13.0329,13.0329,13.0032,13.0032,1000.0
2008-06-16 14:00:00,13.16,13.3,13.16,13.27,8000.0,13.0131,13.1515,13.0131,13.1219,8000.0
2008-06-16 14:10:00,13.29,13.34,13.24,13.3,3700.0,13.1416,13.1911,13.0922,13.1515,3700.0
2008-06-16 14:20:00,13.27,13.39,13.27,13.38,2800.0,13.1219,13.2405,13.1219,13.2306,2800.0
2008-06-16 14:30:00,13.38,13.41,13.36,13.38,5300.0,13.2306,13.2603,13.2109,13.2306,5300.0
2008-06-16 14:40:00,13.36,13.4,13.34,13.34,2400.0,13.2109,13.2504,13.1911,13.1911,2400.0
2008-06-16 14:50:00,13.33,13.43,13.33,13.4,2500.0,13.1812,13.2801,13.1812,13.2504,2500.0
2008-06-16 15:00:00,13.39,13.41,13.38,13.39,1100.0,13.2405,13.2603,13.2306,13.2405,1100.0
2008-06-16 15:10:00,13.4,13.43,13.38,13.43,10700.0,13.2504,13.2801,13.2306,13.2801,10700.0
2008-06-16 15:20:00,13.43,13.48,13.43,13.45,4900.0,13.2801,13.3295,13.2801,13.2999,4900.0
2008-06-16 15:30:00,13.45,13.49,13.45,13.47,2900.0,13.2999,13.3394,13.2999,13.3196,2900.0
2008-06-16 15:40:00,13.47,13.49,13.46,13.46,3400.0,13.3196,13.3394,13.3097,13.3097,3400.0
2008-06-16 15:50:00,13.46,13.49,13.46,13.49,9600.0,13.3097,13.3394,13.3097,13.3394,9600.0
2008-06-17 09:30:00,13.48,13.49,13.4,13.4,1200.0,13.3295,13.3394,13.2504,13.2504,1200.0
2008-06-17 09:40:00,13.39,13.4,13.28,13.4,2800.0,13.2405,13.2504,13.1318,13.2504,2800.0
2008-06-17 09:50:00,13.41,13.5,13.41,13.47,5400.0,13.2603,13.3493,13.2603,13.3196,5400.0
2008-06-17 10:00:00,13.48,13.49,13.46,13.48,1800.0,13.3295,13.3394,13.3097,13.3295,1800.0
2008-06-17 10:10:00,13.49,13.49,13.45,13.49,1000.0,13.3394,13.3394,13.2999,13.3394,1000.0
2008-06-17 10:20:00,13.48,13.48,13.45,13.47,600.0,13.3295,13.3295,13.2999,13.3196,600.0
2008-06-17 10:30:00,13.47,13.49,13.45,13.49,400.0,13.3196,13.3394,13.2999,13.3394,400.0
2008-06-17 10:40:00,13.49,13.5,13.48,13.5,3200.0,13.3394,13.3493,13.3295,13.3493,3200.0
2008-06-17 10:50:00,13.54,13.62,13.53,13.61,1300.0,13.3889,13.468,13.379,13.4581,1300.0
2008-06-17 11:00:00,13.6,13.66,13.6,13.64,1700.0,13.4482,13.5075,13.4482,13.4877,1700.0
2008-06-17 11:10:00,13.65,13.65,13.61,13.61,3600.0,13.4976,13.4976,13.4581,13.4581,3600.0
2008-06-17 11:20:00,13.61,13.63,13.61,13.61,10800.0,13.4581,13.4778,13.4581,13.4581,10800.0
2008-06-17 11:30:00,13.61,13.61,13.48,13.51,15600.0,13.4581,13.4581,13.3295,13.3592,15600.0
2008-06-17 11:40:00,13.48,13.57,13.44,13.55,8100.0,13.3295,13.4185,13.29,13.3987,8100.0
2008-06-17 11:50:00,13.56,13.56,13.54,13.54,500.0,13.4086,13.4086,13.3889,13.3889,500.0
2008-06-17 12:00:00,13.52,13.52,13.52,13.52,100.0,13.3691,13.3691,13.3691,13.3691,100.0
2008-06-17 12:10:00,13.52,13.53,13.52,13.53,200.0,13.3691,13.379,13.3691,13.379,200.0
2008-06-17 12:20:00,13.5,13.53,13.5,13.51,400.0,13.3493,13.379,13.3493,13.3592,400.0
2008-06-17 12:30:00,13.5,13.5,13.5,13.5,100.0,13.3493,13.3493,13.3493,13.3493,100.0
2008-06-17 12:40:00,13.47,13.47,13.37,13.37,5200.0,13.3196,13.3196,13.2207,13.2207,5200.0
2008-06-17 12:50:00,13.37,13.37,13.16,13.16,11400.0,13.2207,13.2207,13.0131,13.0131,11400.0
2008-06-17 13:00:00,13.14,13.18,13.04,13.04,5800.0,12.9933,13.0329,12.8944,12.8944,5800.0
2008-06-17 13:10:00,13.06,13.3,13.06,13.24,1900.0,12.9142,13.1515,12.9142,13.0922,1900.0
2008-06-17 13:20:00,13.27,13.31,13.27,13.31,300.0,13.1219,13.1614,13.1219,13.1614,300.0
2008-06-17 13:30:00,13.36,13.4,13.35,13.35,2900.0,13.2109,13.2504,13.201,13.201,2900.0
2008-06-17 13:40:00,13.36,13.36,13.34,13.36,500.0,13.2109,13.2109,13.1911,13.2109,500.0
2008-06-17 13:50:00,13.33,13.33,13.3,13.3,800.0,13.1812,13.1812,13.1515,13.1515,800.0
2008-06-17 14:00:00,13.29,13.29,13.24,13.24,1200.0,13.1416,13.1416,13.0922,13.0922,1200.0
2008-06-17 14:10:00,13.25,13.25,13.23,13.25,1900.0,13.1021,13.1021,13.0823,13.1021,1900.0
2008-06-17 14:20:00,13.25,13.26,13.22,13.26,2600.0,13.1021,13.112,13.0724,13.112,2600.0
2008-06-17 14:30:00,13.24,13.26,13.2,13.2,3100.0,13.0922,13.112,13.0526,13.0526,3100.0
2008-06-17 14:40:00,13.2,13.2,13.18,13.19,1600.0,13.0526,13.0526,13.0329,13.0428,1600.0
2008-06-17 14:50:00,13.19,13.24,13.17,13.17,7300.0,13.0428,13.0922,13.023,13.023,7300.0
2008-06-17 15:00:00,13.16,13.16,13.05,13.05,3400.0,13.0131,13.0131,12.9043,12.9043,3400.0
2008-06-17 15:10:00,13.07,13.08,13.01,13.01,1700.0,12.9241,12.934,12.8648,12.8648,1700.0
2008-06-17 15:20:00,13.01,13.01,13.0,13.01,400.0,12.8648,12.8648,12.8549,12.8648,400.0
2008-06-17 15:30:00,13.0,13.05,13.0,13.02,4600.0,12.8549,12.9043,12.8549,12.8747,4600.0
2008-06-17 15:40:00,13.02,13.02,12.97,13.0,9300.0,12.8747,12.8747,12.8252,12.8549,9300.0
2008-06-17 15:50:00,13.01,13.05,13.0,13.05,3400.0,12.8648,12.9043,12.8549,12.9043,3400.0
2008-06-18 09:30:00,12.91,12.91,12.8,12.86,3300.0,12.7659,12.7659,12.6571,12.7164,3300.0
2008-06-18 09:40:00,12.84,12.86,12.81,12.85,1300.0,12.6967,12.7164,12.667,12.7066,1300.0
2008-06-18 09:50:00,12.85,12.87,12.76,12.76,4800.0,12.7066,12.7263,12.6176,12.6176,4800.0
2008-06-18 10:00:00,12.75,12.75,12.63,12.63,2100.0,12.6077,12.6077,12.489,12.489,2100.0
2008-06-18 10:10:00,12.65,12.7,12.64,12.7,1000.0,12.5088,12.5582,12.4989,12.5582,1000.0
2008-06-18 10:20:00,12.69,12.71,12.64,12.64,1900.0,12.5483,12.5681,12.4989,12.4989,1900.0
2008-06-18 10:30:00,12.64,12.65,12.54,12.54,4000.0,12.4989,12.5088,12.4,12.4,4000.0
2008-06-18 10:40:00,12.55,12.56,12.54,12.54,1900.0,12.4099,12.4198,12.4,12.4,1900.0
2008-06-18 10:50:00,12.55,12.57,12.47,12.47,2300.0,12.4099,12.4297,12.3308,12.3308,2300.0
2008-06-18 11:00:00,12.49,12.57,12.49,12.57,1400.0,12.3506,12.4297,12.3506,12.4297,1400.0
2008-06-18 11:10:00,12.56,12.57,12.55,12.57,1100.0,12.4198,12.4297,12.4099,12.4297,1100.0
2008-06-18 11:20:00,12.56,12.58,12.54,12.54,900.0,12.4198,12.4396,12.4,12.4,900.0
2008-06-18 11:30:00,12.51,12.51,12.45,12.49,8500.0,12.3703,12.3703,12.311,12.3506,8500.0
2008-06-18 11:40:00,12.47,12.5,12.47,12.5,1200.0,12.3308,12.3605,12.3308,12.3605,1200.0
2008-06-18 11:50:00,12.5,12.5,12.49,12.5,3300.0,12.3605,12.3605,12.3506,12.3605,3300.0
2008-06-18 12:00:00,12.49,12.49,12.34,12.34,6300.0,12.3506,12.3506,12.2022,12.2022,6300.0
2008-06-18 12:10:00,12.33,12.33,12.3,12.3,1000.0,12.1924,12.1924,12.1627,12.1627,1000.0
2008-06-18 12:20:00,12.3,12.3,12.22,12.29,7400.0,12.1627,12.1627,12.0836,12.1528,7400.0
2008-06-18 12:30:00,12.28,12.4,12.28,12.4,2600.0,12.1429,12.2616,12.1429,12.2616,2600.0
2008-06-18 12:40:00,12.37,12.37,12.35,12.35,900.0,12.2319,12.2319,12.2121,12.2121,900.0
2008-06-18 12:50:00,12.37,12.4,12.29,12.37,3500.0,12.2319,12.2616,12.1528,12.2319,3500.0
2008-06-18 13:00:00,12.37,12.37,12.31,12.31,700.0,12.2319,12.2319,12.1726,12.1726,700.0
2008-06-18 13:10:00,12.33,12.33,12.24,12.25,1700.0,12.1924,12.1924,12.1034,12.1133,1700.0
2008-06-18 13:20:00,12.25,12.26,12.21,12.25,2000.0,12.1133,12.1231,12.0737,12.1133,2000.0
2008-06-18 13:30:00,12.26,12.27,12.24,12.24,1100.0,12.1231,12.133,12.1034,12.1034,1100.0
2008-06-18 13:40:00,12.24,12.26,12.24,12.26,1200.0,12.1034,12.1231,12.1034,12.1231,1200.0
2008-06-18 13:50:00,12.26,12.27,12.25,12.25,400.0,12.1231,12.133,12.1133,12.1133,400.0
2008-06-18 14:00:00,12.24,12.3,12.24,12.3,2300.0,12.1034,12.1627,12.1034,12.1627,2300.0
2008-06-18 14:10:00,12.28,12.28,12.25,12.27,1900.0,12.1429,12.1429,12.1133,12.133,1900.0
2008-06-18 14:20:00,12.27,12.27,12.23,12.23,3200.0,12.133,12.133,12.0935,12.0935,3200.0
2008-06-18 14:30:00,12.23,12.29,12.22,12.29,3800.0,12.0935,12.1528,12.0836,12.1528,3800.0
2008-06-18 14:40:00,12.26,12.28,12.23,12.25,1400.0,12.1231,12.1429,12.0935,12.1133,1400.0
2008-06-18 14:50:00,12.23,12.29,12.23,12.25,2800.0,12.0935,12.1528,12.0935,12.1133,2800.0
2008-06-18 15:00:00,12.26,12.26,12.21,12.23,1700.0,12.1231,12.1231,12.0737,12.0935,1700.0
2008-06-18 15:10:00,12.25,12.31,12.22,12.22,5300.0,12.1133,12.1726,12.0836,12.0836,5300.0
2008-06-18 15:20:00,12.21,12.34,12.21,12.34,15100.0,12.0737,12.2022,12.0737,12.2022,15100.0
2008-06-18 15:30:00,12.33,12.36,12.3,12.33,3100.0,12.1924,12.222,12.1627,12.1924,3100.0
2008-06-18 15:40:00,12.34,12.35,12.26,12.26,8300.0,12.2022,12.2121,12.1231,12.1231,8300.0
2008-06-18 15:50:00,12.27,12.27,12.17,12.22,7800.0,12.133,12.133,12.0341,12.0836,7800.0
2008-06-19 09:30:00,12.22,12.49,12.22,12.37,4800.0,12.0836,12.3506,12.0836,12.2319,4800.0
2008-06-19 09:40:00,12.32,12.32,12.28,12.28,900.0,12.1825,12.1825,12.1429,12.1429,900.0
2008-06-19 09:50:00,12.27,12.27,12.17,12.21,3200.0,12.133,12.133,12.0341,12.0737,3200.0
2008-06-19 10:00:00,12.2,12.32,12.2,12.3,3800.0,12.0638,12.1825,12.0638,12.1627,3800.0
2008-06-19 10:10:00,12.24,12.25,12.22,12.25,700.0,12.1034,12.1133,12.0836,12.1133,700.0
2008-06-19 10:20:00,12.25,12.32,12.25,12.32,800.0,12.1133,12.1825,12.1133,12.1825,800.0
2008-06-19 10:30:00,12.35,12.4,12.35,12.4,1100.0,12.2121,12.2616,12.2121,12.2616,1100.0
2008-06-19 10:40:00,12.41,12.44,12.41,12.44,300.0,12.2715,12.3011,12.2715,12.3011,300.0
2008-06-19 10:50:00,12.43,12.45,12.42,12.42,3000.0,12.2912,12.311,12.2814,12.2814,3000.0
2008-06-19 11:00:00,12.46,12.46,12.34,12.34,2400.0,12.3209,12.3209,12.2022,12.2022,2400.0
2008-06-19 11:10:00,12.3,12.3,12.29,12.29,200.0,12.1627,12.1627,12.1528,12.1528,200.0
2008-06-19 11:20:00,12.29,12.4,12.25,12.39,4900.0,12.1528,12.2616,12.1133,12.2517,4900.0
2008-06-19 11:30:00,12.36,12.36,12.29,12.36,3600.0,12.222,12.222,12.1528,12.222,3600.0
2008-06-19 11:40:00,12.33,12.4,12.33,12.4,700.0,12.1924,12.2616,12.1924,12.2616,700.0
2008-06-19 11:50:00,12.41,12.44,12.38,12.44,1700.0,12.2715,12.3011,12.2418,12.3011,1700.0
2008-06-19 12:00:00,12.45,12.46,12.44,12.46,600.0,12.311,12.3209,12.3011,12.3209,600.0
2008-06-19 12:10:00,12.46,12.47,12.44,12.47,5900.0,12.3209,12.3308,12.3011,12.3308,5900.0
2008-06-19 12:20:00,12.5,12.5,12.45,12.5,3500.0,12.3605,12.3605,12.311,12.3605,3500.0
2008-06-19 12:30:00,12.5,12.5,12.47,12.48,1600.0,12.3605,12.3605,12.3308,12.3407,1600.0
2008-06-19 12:40:00,12.46,12.47,12.35,12.36,39200.0,12.3209,12.3308,12.2121,12.222,39200.0
2008-06-19 12:50:00,12.36,12.42,12.36,12.41,3500.0,12.222,12.2814,12.222,12.2715,3500.0
2008-06-19 13:00:00,12.41,12.42,12.38,12.38,4000.0,12.2715,12.2814,12.2418,12.2418,4000.0
2008-06-19 13:10:00,12.39,12.42,12.38,12.39,4200.0,12.2517,12.2814,12.2418,12.2517,4200.0
2008-06-19 13:20:00,12.39,12.4,12.39,12.4,2700.0,12.2517,12.2616,12.2517,12.2616,2700.0
2008-06-19 13:30:00,12.39,12.42,12.39,12.42,4500.0,12.2517,12.2814,12.2517,12.2814,4500.0
2008-06-19 13:40:00,12.39,12.39,12.39,12.39,600.0,12.2517,12.2517,12.2517,12.2517,600.0
2008-06-19 13:50:00,12.35,12.36,12.35,12.36,600.0,12.2121,12.222,12.2121,12.222,600.0
2008-06-19 14:00:00,12.33,12.33,12.29,12.29,900.0,12.1924,12.1924,12.1528,12.1528,900.0
2008-06-19 14:10:00,12.3,12.31,12.3,12.31,800.0,12.1627,12.1726,12.1627,12.1726,800.0
2008-06-19 14:20:00,12.3,12.32,12.3,12.3,3600.0,12.1627,12.1825,12.1627,12.1627,3600.0
2008-06-19 14:30:00,12.31,12.37,12.31,12.35,5000.0,12.1726,12.2319,12.1726,12.2121,5000.0
2008-06-19 14:40:00,12.36,12.37,12.36,12.36,4900.0,12.222,12.2319,12.222,12.222,4900.0
2008-06-19 14:50:00,12.36,12.38,12.36,12.38,2900.0,12.222,12.2418,12.222,12.2418,2900.0
2008-06-19 15:00:00,12.38,12.39,12.38,12.38,1500.0,12.2418,12.2517,12.2418,12.2418,1500.0
2008-06-19 15:10:00,12.38,12.41,12.37,12.39,9900.0,12.2418,12.2715,12.2319,12.2517,9900.0
2008-06-19 15:20:00,12.39,12.39,12.31,12.34,2700.0,12.2517,12.2517,12.1726,12.2022,2700.0
2008-06-19 15:30:00,12.34,12.38,12.33,12.33,1900.0,12.2022,12.2418,12.1924,12.1924,1900.0
2008-06-19 15:40:00,12.32,12.32,12.27,12.31,1200.0,12.1825,12.1825,12.133,12.1726,1200.0
2008-06-19 15:50:00,12.28,12.29,12.19,12.26,7700.0,12.1429,12.1528,12.0539,12.1231,7700.0
2008-06-20 09:30:00,12.43,13.18,12.43,12.99,66700.0,12.2912,13.0329,12.2912,12.845,66700.0
2008-06-20 09:40:00,13.01,13.06,12.98,13.03,9100.0,12.8648,12.9142,12.8351,12.8845,9100.0
2008-06-20 09:50:00,12.98,13.05,12.82,12.92,10200.0,12.8351,12.9043,12.6769,12.7758,10200.0
2008-06-20 10:00:00,12.87,12.96,12.73,12.83,14500.0,12.7263,12.8153,12.5879,12.6868,14500.0
2008-06-20 10:10:00,12.83,12.84,12.82,12.83,4800.0,12.6868,12.6967,12.6769,12.6868,4800.0
2008-06-20 10:20:00,12.83,12.83,12.68,12.75,8200.0,12.6868,12.6868,12.5385,12.6077,8200.0
2008-06-20 10:30:00,12.76,12.85,12.76,12.79,5500.0,12.6176,12.7066,12.6176,12.6472,5500.0
2008-06-20 10:40:00,12.8,12.8,12.75,12.76,3900.0,12.6571,12.6571,12.6077,12.6176,3900.0
2008-06-20 10:50:00,12.76,12.77,12.74,12.75,4100.0,12.6176,12.6274,12.5978,12.6077,4100.0
2008-06-20 11:00:00,12.76,12.76,12.64,12.75,14700.0,12.6176,12.6176,12.4989,12.6077,14700.0
2008-06-20 11:10:00,12.77,12.77,12.69,12.71,3400.0,12.6274,12.6274,12.5483,12.5681,3400.0
2008-06-20 11:20:00,12.73,12.76,12.71,12.75,4600.0,12.5879,12.6176,12.5681,12.6077,4600.0
2008-06-20 11:30:00,12.73,12.74,12.72,12.72,1600.0,12.5879,12.5978,12.578,12.578,1600.0
2008-06-20 11:40:00,12.73,12.73,12.6,12.6,4800.0,12.5879,12.5879,12.4593,12.4593,4800.0
2008-06-20 11:50:00,12.61,12.61,12.49,12.57,8100.0,12.4692,12.4692,12.3506,12.4297,8100.0
2008-06-20 12:00:00,12.56,12.7,12.56,12.7,4300.0,12.4198,12.5582,12.4198,12.5582,4300.0
2008-06-20 12:10:00,12.69,12.69,12.66,12.67,2500.0,12.5483,12.5483,12.5187,12.5286,2500.0
2008-06-20 12:20:00,12.67,12.68,12.65,12.65,3400.0,12.5286,12.5385,12.5088,12.5088,3400.0
2008-06-20 12:30:00,12.65,12.65,12.56,12.56,50700.0,12.5088,12.5088,12.4198,12.4198,50700.0
2008-06-20 12:40:00,12.56,12.6,12.48,12.49,4500.0,12.4198,12.4593,12.3407,12.3506,4500.0
2008-06-20 12:50:00,12.55,12.55,12.5,12.53,2000.0,12.4099,12.4099,12.3605,12.3901,2000.0
2008-06-20 13:00:00,12.52,12.52,12.49,12.51,600.0,12.3802,12.3802,12.3506,12.3703,600.0
2008-06-20 13:10:00,12.51,12.51,12.43,12.5,6000.0,12.3703,12.3703,12.2912,12.3605,6000.0
2008-06-20 13:20:00,12.51,12.55,12.5,12.5,2500.0,12.3703,12.4099,12.3605,12.3605,2500.0
2008-06-20 13:30:00,12.5,12.5,12.44,12.47,1500.0,12.3605,12.3605,12.3011,12.3308,1500.0
2008-06-20 13:40:00,12.48,12.5,12.47,12.5,700.0,12.3407,12.3605,12.3308,12.3605,700.0
2008-06-20 13:50:00,12.52,12.6,12.5,12.6,500.0,12.3802,12.4593,12.3605,12.4593,500.0
2008-06-20 14:00:00,12.57,12.6,12.57,12.58,2000.0,12.4297,12.4593,12.4297,12.4396,2000.0
2008-06-20 14:10:00,12.6,12.64,12.58,12.64,1500.0,12.4593,12.4989,12.4396,12.4989,1500.0
2008-06-20 14:20:00,12.64,12.67,12.63,12.67,1800.0,12.4989,12.5286,12.489,12.5286,1800.0
2008-06-20 14:30:00,12.64,12.67,12.64,12.65,1100.0,12.4989,12.5286,12.4989,12.5088,1100.0
2008-06-20 14:40:00,12.66,12.67,12.65,12.67,1700.0,12.5187,12.5286,12.5088,12.5286,1700.0
2008-06-20 14:50:00,12.68,12.68,12.57,12.62,14000.0,12.5385,12.5385,12.4297,12.4791,14000.0
2008-06-20 15:00:00,12.61,12.62,12.56,12.58,4100.0,12.4692,12.4791,12.4198,12.4396,4100.0
2008-06-20 15:10:00,12.58,12.58,12.49,12.49,2400.0,12.4396,12.4396,12.3506,12.3506,2400.0
2008-06-20 15:20:00,12.49,12.55,12.49,12.53,7100.0,12.3506,12.4099,12.3506,12.3901,7100.0
2008-06-20 15:30:00,12.54,12.63,12.53,12.62,21000.0,12.4,12.489,12.3901,12.4791,21000.0
2008-06-20 15:40:00,12.62,12.66,12.62,12.65,7700.0,12.4791,12.5187,12.4791,12.5088,7700.0
2008-06-20 15:50:00,12.66,12.68,12.64,12.64,13800.0,12.5187,12.5385,12.4989,12.4989,13800.0
2008-06-23 09:30:00,12.71,12.72,12.71,12.72,400.0,12.5681,12.578,12.5681,12.578,400.0
2008-06-23 09:40:00,12.83,12.83,12.73,12.73,38200.0,12.6868,12.6868,12.5879,12.5879,38200.0
2008-06-23 09:50:00,12.6,12.61,12.31,12.33,2000.0,12.4593,12.4692,12.1726,12.1924,2000.0
2008-06-23 10:00:00,12.34,12.38,12.34,12.34,1800.0,12.2022,12.2418,12.2022,12.2022,1800.0
2008-06-23 10:10:00,12.34,12.41,12.32,12.38,4000.0,12.2022,12.2715,12.1825,12.2418,4000.0
2008-06-23 10:20:00,12.38,12.39,12.37,12.38,1200.0,12.2418,12.2517,12.2319,12.2418,1200.0
2008-06-23 10:30:00,12.38,12.59,12.38,12.59,9500.0,12.2418,12.4495,12.2418,12.4495,9500.0
2008-06-23 10:40:00,12.59,12.6,12.52,12.53,7000.0,12.4495,12.4593,12.3802,12.3901,7000.0
2008-06-23 10:50:00,12.52,12.52,12.34,12.43,5700.0,12.3802,12.3802,12.2022,12.2912,5700.0
2008-06-23 11:00:00,12.42,12.42,12.28,12.29,3400.0,12.2814,12.2814,12.1429,12.1528,3400.0
2008-06-23 11:10:00,12.29,12.3,12.27,12.27,4200.0,12.1528,12.1627,12.133,12.133,4200.0
2008-06-23 11:20:00,12.27,12.29,12.22,12.25,2100.0,12.133,12.1528,12.0836,12.1133,2100.0
2008-06-23 11:30:00,12.28,12.28,12.23,12.26,2000.0,12.1429,12.1429,12.0935,12.1231,2000.0
2008-06-23 11:40:00,12.26,12.32,12.22,12.22,4900.0,12.1231,12.1825,12.0836,12.0836,4900.0
2008-06-23 11:50:00,12.22,12.22,12.15,12.19,5900.0,12.0836,12.0836,12.0144,12.0539,5900.0
2008-06-23 12:00:00,12.2,12.2,12.18,12.18,1100.0,12.0638,12.0638,12.044,12.044,1100.0
2008-06-23 12:10:00,12.18,12.18,12.16,12.16,1900.0,12.044,12.044,12.0243,12.0243,1900.0
2008-06-23 12:20:00,12.16,12.17,12.11,12.13,4000.0,12.0243,12.0341,11.9748,11.9946,4000.0
2008-06-23 12:30:00,12.12,12.12,12.03,12.05,16100.0,11.9847,11.9847,11.8957,11.9155,16100.0
2008-06-23 12:40:00,12.04,12.04,11.87,11.97,16500.0,11.9056,11.9056,11.7375,11.8364,16500.0
2008-06-23 12:50:00,11.96,11.97,11.88,11.89,3200.0,11.8265,11.8364,11.7474,11.7573,3200.0
2008-06-23 13:00:00,11.9,11.95,11.89,11.95,3500.0,11.7672,11.8166,11.7573,11.8166,3500.0
2008-06-23 13:10:00,11.94,12.01,11.94,12.0,14300.0,11.8067,11.8759,11.8067,11.866,14300.0
2008-06-23 13:20:00,12.0,12.0,11.99,11.99,12100.0,11.866,11.866,11.8562,11.8562,12100.0
2008-06-23 13:30:00,11.99,12.0,11.96,11.96,2900.0,11.8562,11.866,11.8265,11.8265,2900.0
2008-06-23 13:40:00,11.95,11.96,11.94,11.96,700.0,11.8166,11.8265,11.8067,11.8265,700.0
2008-06-23 13:50:00,11.93,11.96,11.93,11.96,800.0,11.7968,11.8265,11.7968,11.8265,800.0
2008-06-23 14:00:00,11.93,11.94,11.85,11.86,12600.0,11.7968,11.8067,11.7177,11.7276,12600.0
2008-06-23 14:10:00,11.86,11.86,11.79,11.82,5900.0,11.7276,11.7276,11.6584,11.6881,5900.0
2008-06-23 14:20:00,11.83,11.83,11.79,11.79,3700.0,11.6979,11.6979,11.6584,11.6584,3700.0
2008-06-23 14:30:00,11.79,11.81,11.76,11.78,2200.0,11.6584,11.6782,11.6287,11.6485,2200.0
2008-06-23 14:40:00,11.76,11.76,11.68,11.71,2200.0,11.6287,11.6287,11.5496,11.5793,2200.0
2008-06-23 14:50:00,11.71,11.74,11.66,11.73,4000.0,11.5793,11.6089,11.5298,11.5991,4000.0
2008-06-23 15:00:00,11.74,11.77,11.74,11.77,3600.0,11.6089,11.6386,11.6089,11.6386,3600.0
2008-06-23 15:10:00,11.75,11.75,11.74,11.74,400.0,11.6188,11.6188,11.6089,11.6089,400.0
2008-06-23 15:20:00,11.71,11.71,11.58,11.67,6900.0,11.5793,11.5793,11.4507,11.5397,6900.0
2008-06-23 15:30:00,11.68,11.7,11.68,11.69,2000.0,11.5496,11.5694,11.5496,11.5595,2000.0
2008-06-23 15:40:00,11.67,11.67,11.58,11.6,2800.0,11.5397,11.5397,11.4507,11.4705,2800.0
2008-06-23 15:50:00,11.58,11.62,11.54,11.6,8900.0,11.4507,11.4903,11.4112,11.4705,8900.0
2008-06-24 09:30:00,11.52,11.72,11.52,11.72,1000.0,11.3914,11.5892,11.3914,11.5892,1000.0
2008-06-24 09:40:00,11.76,11.81,11.63,11.63,2400.0,11.6287,11.6782,11.5002,11.5002,2400.0
2008-06-24 09:50:00,11.57,11.57,11.44,11.44,2300.0,11.4408,11.4408,11.3123,11.3123,2300.0
2008-06-24 10:00:00,11.45,11.56,11.44,11.56,3500.0,11.3222,11.431,11.3123,11.431,3500.0
2008-06-24 10:10:00,11.56,11.65,11.56,11.65,3700.0,11.431,11.5199,11.431,11.5199,3700.0
2008-06-24 10:20:00,11.65,11.72,11.63,11.7,2900.0,11.5199,11.5892,11.5002,11.5694,2900.0
2008-06-24 10:30:00,11.7,11.7,11.58,11.6,10400.0,11.5694,11.5694,11.4507,11.4705,10400.0
2008-06-24 10:40:00,11.59,11.63,11.56,11.62,2700.0,11.4606,11.5002,11.431,11.4903,2700.0
2008-06-24 10:50:00,11.62,11.65,11.59,11.62,4700.0,11.4903,11.5199,11.4606,11.4903,4700.0
2008-06-24 11:00:00,11.64,11.65,11.63,11.63,4400.0,11.5101,11.5199,11.5002,11.5002,4400.0
2008-06-24 11:10:00,11.61,11.62,11.54,11.6,4000.0,11.4804,11.4903,11.4112,11.4705,4000.0
2008-06-24 11:20:00,11.59,11.65,11.59,11.64,5600.0,11.4606,11.5199,11.4606,11.5101,5600.0
2008-06-24 11:30:00,11.64,11.7,11.62,11.69,4100.0,11.5101,11.5694,11.4903,11.5595,4100.0
2008-06-24 11:40:00,11.7,11.84,11.7,11.84,3300.0,11.5694,11.7078,11.5694,11.7078,3300.0
2008-06-24 11:50:00,11.83,11.93,11.83,11.89,1300.0,11.6979,11.7968,11.6979,11.7573,1300.0
2008-06-24 12:00:00,11.9,11.9,11.85,11.85,800.0,11.7672,11.7672,11.7177,11.7177,800.0
2008-06-24 12:10:00,11.88,11.88,11.86,11.88,1300.0,11.7474,11.7474,11.7276,11.7474,1300.0
2008-06-24 12:20:00,11.86,11.93,11.86,11.93,1100.0,11.7276,11.7968,11.7276,11.7968,1100.0
2008-06-24 12:30:00,11.92,11.96,11.92,11.96,900.0,11.7869,11.8265,11.7869,11.8265,900.0
2008-06-24 12:40:00,11.99,11.99,11.99,11.99,200.0,11.8562,11.8562,11.8562,11.8562,200.0
2008-06-24 12:50:00,11.97,11.97,11.89,11.92,5400.0,11.8364,11.8364,11.7573,11.7869,5400.0
2008-06-24 13:00:00,11.93,12.1,11.93,12.09,3200.0,11.7968,11.9649,11.7968,11.955,3200.0
2008-06-24 13:10:00,12.07,12.08,12.03,12.05,2200.0,11.9353,11.9451,11.8957,11.9155,2200.0
2008-06-24 13:20:00,12.06,12.07,12.04,12.04,1700.0,11.9254,11.9353,11.9056,11.9056,1700.0
2008-06-24 13:30:00,12.04,12.04,11.98,12.01,1300.0,11.9056,11.9056,11.8463,11.8759,1300.0
2008-06-24 13:40:00,12.0,12.06,11.99,12.04,1200.0,11.866,11.9254,11.8562,11.9056,1200.0
2008-06-24 13:50:00,12.03,12.11,12.03,12.11,1800.0,11.8957,11.9748,11.8957,11.9748,1800.0
2008-06-24 14:00:00,12.1,12.27,12.1,12.27,5600.0,11.9649,12.133,11.9649,12.133,5600.0
2008-06-24 14:10:00,12.25,12.26,12.11,12.2,33500.0,12.1133,12.1231,11.9748,12.0638,33500.0
2008-06-24 14:20:00,12.18,12.18,12.08,12.09,13900.0,12.044,12.044,11.9451,11.955,13900.0
2008-06-24 14:30:00,12.08,12.11,11.96,12.1,9100.0,11.9451,11.9748,11.8265,11.9649,9100.0
2008-06-24 14:40:00,12.09,12.09,11.98,11.98,4900.0,11.955,11.955,11.8463,11.8463,4900.0
2008-06-24 14:50:00,11.97,12.01,11.93,11.99,8000.0,11.8364,11.8759,11.7968,11.8562,8000.0
2008-06-24 15:00:00,11.99,12.0,11.85,11.86,4900.0,11.8562,11.866,11.7177,11.7276,4900.0
2008-06-24 15:10:00,11.86,11.86,11.72,11.72,7500.0,11.7276,11.7276,11.5892,11.5892,7500.0
2008-06-24 15:20:00,11.75,11.77,11.67,11.68,3600.0,11.6188,11.6386,11.5397,11.5496,3600.0
2008-06-24 15:30:00,11.67,11.68,11.62,11.62,3200.0,11.5397,11.5496,11.4903,11.4903,3200.0
2008-06-24 15:40:00,11.63,11.71,11.6,11.71,7000.0,11.5002,11.5793,11.4705,11.5793,7000.0
2008-06-24 15:50:00,11.69,11.72,11.62,11.66,15000.0,11.5595,11.5892,11.4903,11.5298,15000.0
2008-06-25 09:30:00,11.63,11.66,11.61,11.66,400.0,11.5002,11.5298,11.4804,11.5298,400.0
2008-06-25 09:40:00,11.67,11.67,11.64,11.64,5100.0,11.5397,11.5397,11.5101,11.5101,5100.0
2008-06-25 09:50:00,11.62,11.63,11.51,11.51,10500.0,11.4903,11.5002,11.3815,11.3815,10500.0
2008-06-25 10:00:00,11.52,11.56,11.46,11.46,9700.0,11.3914,11.431,11.3321,11.3321,9700.0
2008-06-25 10:10:00,11.49,11.5,11.37,11.5,12700.0,11.3617,11.3716,11.2431,11.3716,12700.0
2008-06-25 10:20:00,11.51,11.52,11.48,11.48,2100.0,11.3815,11.3914,11.3518,11.3518,2100.0
2008-06-25 10:30:00,11.47,11.5,11.47,11.5,10300.0,11.342,11.3716,11.342,11.3716,10300.0
2008-06-25 10:40:00,11.5,11.5,11.49,11.49,4200.0,11.3716,11.3716,11.3617,11.3617,4200.0
2008-06-25 10:50:00,11.5,11.5,11.35,11.36,4200.0,11.3716,11.3716,11.2233,11.2332,4200.0
2008-06-25 11:00:00,11.36,11.37,11.35,11.36,2700.0,11.2332,11.2431,11.2233,11.2332,2700.0
2008-06-25 11:10:00,11.37,11.37,11.26,11.3,4700.0,11.2431,11.2431,11.1343,11.1739,4700.0
2008-06-25 11:20:00,11.3,11.32,11.27,11.28,8100.0,11.1739,11.1936,11.1442,11.1541,8100.0
2008-06-25 11:30:00,11.29,11.31,11.22,11.23,8200.0,11.164,11.1837,11.0947,11.1046,8200.0
2008-06-25 11:40:00,11.23,11.24,11.17,11.17,1900.0,11.1046,11.1145,11.0453,11.0453,1900.0
2008-06-25 11:50:00,11.18,11.2,11.17,11.18,5700.0,11.0552,11.075,11.0453,11.0552,5700.0
2008-06-25 12:00:00,11.2,11.21,11.14,11.14,5400.0,11.075,11.0849,11.0156,11.0156,5400.0
2008-06-25 12:10:00,11.14,11.21,11.09,11.21,5500.0,11.0156,11.0849,10.9662,11.0849,5500.0
2008-06-25 12:20:00,11.2,11.24,11.18,11.24,8800.0,11.075,11.1145,11.0552,11.1145,8800.0
2008-06-25 12:30:00,11.25,11.43,11.25,11.43,6000.0,11.1244,11.3024,11.1244,11.3024,6000.0
2008-06-25 12:40:00,11.43,11.52,11.43,11.48,10500.0,11.3024,11.3914,11.3024,11.3518,10500.0
2008-06-25 12:50:00,11.49,11.58,11.47,11.48,12600.0,11.3617,11.4507,11.342,11.3518,12600.0
2008-06-25 13:00:00,11.49,11.6,11.46,11.6,6900.0,11.3617,11.4705,11.3321,11.4705,6900.0
2008-06-25 13:10:00,11.58,11.58,11.47,11.49,7500.0,11.4507,11.4507,11.342,11.3617,7500.0
2008-06-25 13:20:00,11.5,11.51,11.44,11.5,13900.0,11.3716,11.3815,11.3123,11.3716,13900.0
2008-06-25 13:30:00,11.5,11.51,11.44,11.47,10900.0,11.3716,11.3815,11.3123,11.342,10900.0
2008-06-25 13:40:00,11.47,11.48,11.46,11.47,3600.0,11.342,11.3518,11.3321,11.342,3600.0
2008-06-25 13:50:00,11.47,11.47,11.4,11.42,1900.0,11.342,11.342,11.2727,11.2925,1900.0
2008-06-25 14:00:00,11.41,11.42,11.36,11.4,4100.0,11.2826,11.2925,11.2332,11.2727,4100.0
2008-06-25 14:10:00,11.38,11.38,11.22,11.33,4700.0,11.253,11.253,11.0947,11.2035,4700.0
2008-06-25 14:20:00,11.33,11.37,11.26,11.26,4000.0,11.2035,11.2431,11.1343,11.1343,4000.0
2008-06-25 14:30:00,11.24,11.25,11.08,11.19,7200.0,11.1145,11.1244,10.9563,11.0651,7200.0
2008-06-25 14:40:00,11.15,11.15,11.08,11.08,1600.0,11.0255,11.0255,10.9563,10.9563,1600.0
2008-06-25 14:50:00,11.09,11.15,11.08,11.11,7900.0,10.9662,11.0255,10.9563,10.986,7900.0
2008-06-25 15:00:00,11.14,11.29,11.14,11.24,5600.0,11.0156,11.164,11.0156,11.1145,5600.0
2008-06-25 15:10:00,11.24,11.3,11.24,11.27,3800.0,11.1145,11.1739,11.1145,11.1442,3800.0
2008-06-25 15:20:00,11.29,11.3,11.25,11.25,2800.0,11.164,11.1739,11.1244,11.1244,2800.0
2008-06-25 15:30:00,11.26,11.26,11.18,11.22,7700.0,11.1343,11.1343,11.0552,11.0947,7700.0
2008-06-25 15:40:00,11.22,11.29,11.16,11.17,6100.0,11.0947,11.164,11.0354,11.0453,6100.0
2008-06-25 15:50:00,11.17,11.33,11.16,11.32,9900.0,11.0453,11.2035,11.0354,11.1936,9900.0
2008-06-26 09:30:00,11.21,11.23,10.83,10.86,16900.0,11.0849,11.1046,10.7091,10.7388,16900.0
2008-06-26 09:40:00,10.86,10.92,10.81,10.84,10600.0,10.7388,10.7981,10.6893,10.719,10600.0
2008-06-26 09:50:00,10.84,10.84,10.72,10.72,7700.0,10.719,10.719,10.6003,10.6003,7700.0
2008-06-26 10:00:00,10.74,10.78,10.59,10.62,8000.0,10.6201,10.6597,10.4718,10.5014,8000.0
2008-06-26 10:10:00,10.63,10.64,10.49,10.62,11800.0,10.5113,10.5212,10.3729,10.5014,11800.0
2008-06-26 10:20:00,10.63,10.72,10.57,10.63,15200.0,10.5113,10.6003,10.452,10.5113,15200.0
2008-06-26 10:30:00,10.64,10.72,10.5,10.71,33500.0,10.5212,10.6003,10.3828,10.5904,33500.0
2008-06-26 10:40:00,10.71,10.71,10.59,10.59,4200.0,10.5904,10.5904,10.4718,10.4718,4200.0
2008-06-26 10:50:00,10.6,10.65,10.54,10.54,11000.0,10.4817,10.5311,10.4223,10.4223,11000.0
2008-06-26 11:00:00,10.54,10.65,10.53,10.59,20800.0,10.4223,10.5311,10.4125,10.4718,20800.0
2008-06-26 11:10:00,10.59,10.65,10.57,10.57,41000.0,10.4718,10.5311,10.452,10.452,41000.0
2008-06-26 11:20:00,10.59,10.61,10.56,10.56,28400.0,10.4718,10.4916,10.4421,10.4421,28400.0
2008-06-26 11:30:00,10.57,10.6,10.55,10.6,8000.0,10.452,10.4817,10.4322,10.4817,8000.0
2008-06-26 11:40:00,10.6,10.6,10.56,10.6,16200.0,10.4817,10.4817,10.4421,10.4817,16200.0
2008-06-26 11:50:00,10.6,10.6,10.54,10.54,18000.0,10.4817,10.4817,10.4223,10.4223,18000.0
2008-06-26 12:00:00,10.54,10.65,10.5,10.57,70800.0,10.4223,10.5311,10.3828,10.452,70800.0
2008-06-26 12:10:00,10.57,10.6,10.57,10.58,30400.0,10.452,10.4817,10.452,10.4619,30400.0
2008-06-26 12:20:00,10.58,10.6,10.52,10.54,15600.0,10.4619,10.4817,10.4026,10.4223,15600.0
2008-06-26 12:30:00,10.54,10.6,10.52,10.6,9700.0,10.4223,10.4817,10.4026,10.4817,9700.0
2008-06-26 12:40:00,10.6,10.6,10.57,10.57,12600.0,10.4817,10.4817,10.452,10.452,12600.0
2008-06-26 12:50:00,10.58,10.6,10.57,10.58,13400.0,10.4619,10.4817,10.452,10.4619,13400.0
2008-06-26 13:00:00,10.58,10.59,10.58,10.58,1800.0,10.4619,10.4718,10.4619,10.4619,1800.0
2008-06-26 13:10:00,10.58,10.59,10.57,10.58,2700.0,10.4619,10.4718,10.452,10.4619,2700.0
2008-06-26 13:20:00,10.57,10.59,10.57,10.57,4600.0,10.452,10.4718,10.452,10.452,4600.0
2008-06-26 13:30:00,10.56,10.58,10.55,10.57,2300.0,10.4421,10.4619,10.4322,10.452,2300.0
2008-06-26 13:40:00,10.55,10.59,10.55,10.57,14400.0,10.4322,10.4718,10.4322,10.452,14400.0
2008-06-26 13:50:00,10.57,10.58,10.56,10.57,1800.0,10.452,10.4619,10.4421,10.452,1800.0
2008-06-26 14:00:00,10.56,10.56,10.52,10.55,21400.0,10.4421,10.4421,10.4026,10.4322,21400.0
2008-06-26 14:10:00,10.53,10.56,10.49,10.49,5700.0,10.4125,10.4421,10.3729,10.3729,5700.0
2008-06-26 14:20:00,10.49,10.51,10.46,10.47,5100.0,10.3729,10.3927,10.3432,10.3531,5100.0
2008-06-26 14:30:00,10.47,10.48,10.35,10.38,10900.0,10.3531,10.363,10.2345,10.2641,10900.0
2008-06-26 14:40:00,10.36,10.39,10.33,10.34,4200.0,10.2443,10.274,10.2147,10.2246,4200.0
2008-06-26 14:50:00,10.33,10.35,10.33,10.34,5000.0,10.2147,10.2345,10.2147,10.2246,5000.0
2008-06-26 15:00:00,10.34,10.42,10.33,10.42,13200.0,10.2246,10.3037,10.2147,10.3037,13200.0
2008-06-26 15:10:00,10.42,10.46,10.41,10.45,5500.0,10.3037,10.3432,10.2938,10.3333,5500.0
2008-06-26 15:20:00,10.46,10.47,10.43,10.43,10100.0,10.3432,10.3531,10.3136,10.3136,10100.0
2008-06-26 15:30:00,10.43,10.43,10.34,10.37,15400.0,10.3136,10.3136,10.2246,10.2542,15400.0
2008-06-26 15:40:00,10.36,10.46,10.35,10.46,20600.0,10.2443,10.3432,10.2345,10.3432,20600.0
2008-06-26 15:50:00,10.47,10.55,10.4,10.55,41300.0,10.3531,10.4322,10.2839,10.4322,41300.0
2008-06-27 09:30:00,10.45,10.63,10.45,10.53,4600.0,10.3333,10.5113,10.3333,10.4125,4600.0
2008-06-27 09:40:00,10.57,10.57,10.45,10.46,6600.0,10.452,10.452,10.3333,10.3432,6600.0
2008-06-27 09:50:00,10.47,10.47,10.41,10.45,4500.0,10.3531,10.3531,10.2938,10.3333,4500.0
2008-06-27 10:00:00,10.47,10.48,10.42,10.42,5800.0,10.3531,10.363,10.3037,10.3037,5800.0
2008-06-27 10:10:00,10.4,10.42,10.35,10.4,14500.0,10.2839,10.3037,10.2345,10.2839,14500.0
2008-06-27 10:20:00,10.41,10.44,10.39,10.42,15700.0,10.2938,10.3235,10.274,10.3037,15700.0
2008-06-27 10:30:00,10.41,10.53,10.4,10.49,6800.0,10.2938,10.4125,10.2839,10.3729,6800.0
2008-06-27 10:40:00,10.5,10.53,10.43,10.53,23400.0,10.3828,10.4125,10.3136,10.4125,23400.0
2008-06-27 10:50:00,10.51,10.6,10.5,10.6,16400.0,10.3927,10.4817,10.3828,10.4817,16400.0
2008-06-27 11:00:00,10.62,10.9,10.56,10.9,55700.0,10.5014,10.7783,10.4421,10.7783,55700.0
2008-06-27 11:10:00,10.9,10.93,10.77,10.87,12200.0,10.7783,10.808,10.6498,10.7487,12200.0
2008-06-27 11:20:00,10.88,10.92,10.86,10.91,12100.0,10.7585,10.7981,10.7388,10.7882,12100.0
2008-06-27 11:30:00,10.91,11.0,10.9,11.0,8200.0,10.7882,10.8772,10.7783,10.8772,8200.0
2008-06-27 11:40:00,11.0,11.02,11.0,11.0,9100.0,10.8772,10.897,10.8772,10.8772,9100.0
2008-06-27 11:50:00,11.0,11.0,10.99,10.99,49500.0,10.8772,10.8772,10.8673,10.8673,49500.0
2008-06-27 12:00:00,10.99,11.07,10.99,11.02,20400.0,10.8673,10.9464,10.8673,10.897,20400.0
2008-06-27 12:10:00,11.0,11.0,11.0,11.0,9700.0,10.8772,10.8772,10.8772,10.8772,9700.0
2008-06-27 12:20:00,11.01,11.02,11.0,11.01,600.0,10.8871,10.897,10.8772,10.8871,600.0
2008-06-27 12:30:00,11.0,11.01,11.0,11.0,123900.0,10.8772,10.8871,10.8772,10.8772,123900.0
2008-06-27 12:40:00,10.99,11.01,10.97,11.0,103800.0,10.8673,10.8871,10.8475,10.8772,103800.0
2008-06-27 12:50:00,11.0,11.0,10.89,10.89,4000.0,10.8772,10.8772,10.7684,10.7684,4000.0
2008-06-27 13:00:00,10.87,10.89,10.82,10.83,2900.0,10.7487,10.7684,10.6992,10.7091,2900.0
2008-06-27 13:10:00,10.82,10.82,10.75,10.81,3700.0,10.6992,10.6992,10.63,10.6893,3700.0
2008-06-27 13:20:00,10.81,11.01,10.81,10.95,36400.0,10.6893,10.8871,10.6893,10.8278,36400.0
2008-06-27 13:30:00,10.94,11.01,10.94,11.01,29800.0,10.8179,10.8871,10.8179,10.8871,29800.0
2008-06-27 13:40:00,11.01,11.01,10.98,11.0,18900.0,10.8871,10.8871,10.8574,10.8772,18900.0
2008-06-27 13:50:00,10.98,11.01,10.98,11.0,5200.0,10.8574,10.8871,10.8574,10.8772,5200.0
2008-06-27 14:00:00,11.0,11.01,10.97,11.0,23800.0,10.8772,10.8871,10.8475,10.8772,23800.0
2008-06-27 14:10:00,11.0,11.01,10.94,10.95,18800.0,10.8772,10.8871,10.8179,10.8278,18800.0
2008-06-27 14:20:00,10.95,11.0,10.95,11.0,6300.0,10.8278,10.8772,10.8278,10.8772,6300.0
2008-06-27 14:30:00,11.01,11.01,11.0,11.0,7800.0,10.8871,10.8871,10.8772,10.8772,7800.0
2008-06-27 14:40:00,11.0,11.02,11.0,11.02,8900.0,10.8772,10.897,10.8772,10.897,8900.0
2008-06-27 14:50:00,11.02,11.1,11.02,11.1,9100.0,10.897,10.9761,10.897,10.9761,9100.0
2008-06-27 15:00:00,11.11,11.21,11.11,11.21,10600.0,10.986,11.0849,10.986,11.0849,10600.0
2008-06-27 15:10:00,11.21,11.27,11.17,11.22,15800.0,11.0849,11.1442,11.0453,11.0947,15800.0
2008-06-27 15:20:00,11.22,11.22,11.1,11.11,18100.0,11.0947,11.0947,10.9761,10.986,18100.0
2008-06-27 15:30:00,11.1,11.13,11.0,11.04,51100.0,10.9761,11.0058,10.8772,10.9168,51100.0
2008-06-27 15:40:00,11.03,11.04,10.97,11.0,17500.0,10.9069,10.9168,10.8475,10.8772,17500.0
2008-06-27 15:50:00,11.0,11.26,11.0,11.23,76500.0,10.8772,11.1343,10.8772,11.1046,76500.0
2008-06-30 09:30:00,11.24,11.24,10.94,11.2,5600.0,11.1145,11.1145,10.8179,11.075,5600.0
2008-06-30 09:40:00,11.17,11.21,11.04,11.04,3400.0,11.0453,11.0849,10.9168,10.9168,3400.0
2008-06-30 09:50:00,11.01,11.01,10.93,10.95,12700.0,10.8871,10.8871,10.808,10.8278,12700.0
2008-06-30 10:00:00,10.95,10.99,10.91,10.99,9900.0,10.8278,10.8673,10.7882,10.8673,9900.0
2008-06-30 10:10:00,10.98,11.2,10.97,11.08,8000.0,10.8574,11.075,10.8475,10.9563,8000.0
2008-06-30 10:20:00,11.09,11.1,11.08,11.08,2200.0,10.9662,10.9761,10.9563,10.9563,2200.0
2008-06-30 10:30:00,11.07,11.07,11.0,11.0,4300.0,10.9464,10.9464,10.8772,10.8772,4300.0
2008-06-30 10:40:00,11.0,11.01,11.0,11.0,9400.0,10.8772,10.8871,10.8772,10.8772,9400.0
2008-06-30 10:50:00,11.01,11.01,11.0,11.0,6300.0,10.8871,10.8871,10.8772,10.8772,6300.0
2008-06-30 11:00:00,11.0,11.03,11.0,11.02,8200.0,10.8772,10.9069,10.8772,10.897,8200.0
2008-06-30 11:10:00,11.02,11.18,11.02,11.18,9100.0,10.897,11.0552,10.897,11.0552,9100.0
2008-06-30 11:20:00,11.18,11.25,11.1,11.24,31800.0,11.0552,11.1244,10.9761,11.1145,31800.0
2008-06-30 11:30:00,11.24,11.29,11.24,11.26,9800.0,11.1145,11.164,11.1145,11.1343,9800.0
2008-06-30 11:40:00,11.29,11.29,11.26,11.26,1800.0,11.164,11.164,11.1343,11.1343,1800.0
2008-06-30 11:50:00,11.27,11.28,11.27,11.28,900.0,11.1442,11.1541,11.1442,11.1541,900.0
2008-06-30 12:00:00,11.26,11.27,11.25,11.25,7200.0,11.1343,11.1442,11.1244,11.1244,7200.0
2008-06-30 12:10:00,11.25,11.29,11.25,11.26,8300.0,11.1244,11.164,11.1244,11.1343,8300.0
2008-06-30 12:20:00,11.26,11.27,11.25,11.26,1000.0,11.1343,11.1442,11.1244,11.1343,1000.0
2008-06-30 12:30:00,11.26,11.26,11.25,11.26,2900.0,11.1343,11.1343,11.1244,11.1343,2900.0
2008-06-30 12:40:00,11.25,11.31,11.25,11.31,12500.0,11.1244,11.1837,11.1244,11.1837,12500.0
2008-06-30 12:50:00,11.31,11.35,11.29,11.32,10900.0,11.1837,11.2233,11.164,11.1936,10900.0
2008-06-30 13:00:00,11.32,11.43,11.31,11.37,15200.0,11.1936,11.3024,11.1837,11.2431,15200.0
2008-06-30 13:10:00,11.38,11.42,11.33,11.42,7800.0,11.253,11.2925,11.2035,11.2925,7800.0
2008-06-30 13:20:00,11.42,11.43,11.36,11.41,18500.0,11.2925,11.3024,11.2332,11.2826,18500.0
2008-06-30 13:30:00,11.41,11.46,11.4,11.42,12700.0,11.2826,11.3321,11.2727,11.2925,12700.0
2008-06-30 13:40:00,11.42,11.42,11.4,11.41,12300.0,11.2925,11.2925,11.2727,11.2826,12300.0
2008-06-30 13:50:00,11.41,11.45,11.4,11.45,7200.0,11.2826,11.3222,11.2727,11.3222,7200.0
2008-06-30 14:00:00,11.42,11.49,11.41,11.49,5800.0,11.2925,11.3617,11.2826,11.3617,5800.0
2008-06-30 14:10:00,11.48,11.55,11.47,11.55,4200.0,11.3518,11.4211,11.342,11.4211,4200.0
2008-06-30 14:20:00,11.55,11.61,11.55,11.55,3000.0,11.4211,11.4804,11.4211,11.4211,3000.0
2008-06-30 14:30:00,11.57,11.58,11.48,11.48,3800.0,11.4408,11.4507,11.3518,11.3518,3800.0
2008-06-30 14:40:00,11.48,11.48,11.43,11.43,4200.0,11.3518,11.3518,11.3024,11.3024,4200.0
2008-06-30 14:50:00,11.44,11.45,11.42,11.43,5100.0,11.3123,11.3222,11.2925,11.3024,5100.0
2008-06-30 15:00:00,11.44,11.44,11.37,11.4,9300.0,11.3123,11.3123,11.2431,11.2727,9300.0
2008-06-30 15:10:00,11.4,11.47,11.4,11.45,9600.0,11.2727,11.342,11.2727,11.3222,9600.0
2008-06-30 15:20:00,11.45,11.46,11.42,11.42,5100.0,11.3222,11.3321,11.2925,11.2925,5100.0
2008-06-30 15:30:00,11.42,11.42,11.3,11.3,9200.0,11.2925,11.2925,11.1739,11.1739,9200.0
2008-06-30 15:40:00,11.3,11.31,11.25,11.25,9100.0,11.1739,11.1837,11.1244,11.1244,9100.0
2008-06-30 15:50:00,11.25,11.26,11.21,11.25,669400.0,11.1244,11.1343,11.0849,11.1244,669400.0
2008-07-01 09:30:00,11.46,11.46,11.04,11.14,2000.0,11.3321,11.3321,10.9168,11.0156,2000.0
2008-07-01 09:40:00,11.08,11.2,11.08,11.12,9100.0,10.9563,11.075,10.9563,10.9959,9100.0
2008-07-01 09:50:00,11.13,11.2,11.11,11.19,6400.0,11.0058,11.075,10.986,11.0651,6400.0
2008-07-01 10:00:00,11.21,11.35,11.18,11.25,54400.0,11.0849,11.2233,11.0552,11.1244,54400.0
2008-07-01 10:10:00,11.25,11.25,11.15,11.15,149100.0,11.1244,11.1244,11.0255,11.0255,149100.0
2008-07-01 10:20:00,11.16,11.16,11.15,11.16,33500.0,11.0354,11.0354,11.0255,11.0354,33500.0
2008-07-01 10:30:00,11.16,11.2,11.15,11.19,9500.0,11.0354,11.075,11.0255,11.0651,9500.0
2008-07-01 10:40:00,11.19,11.23,11.18,11.19,8800.0,11.0651,11.1046,11.0552,11.0651,8800.0
2008-07-01 10:50:00,11.2,11.28,11.17,11.2,21400.0,11.075,11.1541,11.0453,11.075,21400.0
2008-07-01 11:00:00,11.2,11.2,11.18,11.18,3800.0,11.075,11.075,11.0552,11.0552,3800.0
2008-07-01 11:10:00,11.18,11.2,11.18,11.18,2500.0,11.0552,11.075,11.0552,11.0552,2500.0
2008-07-01 11:20:00,11.18,11.2,11.18,11.18,5900.0,11.0552,11.075,11.0552,11.0552,5900.0
2008-07-01 11:30:00,11.18,11.2,11.18,11.18,4400.0,11.0552,11.075,11.0552,11.0552,4400.0
2008-07-01 11:40:00,11.19,11.2,11.18,11.19,5700.0,11.0651,11.075,11.0552,11.0651,5700.0
2008-07-01 11:50:00,11.2,11.2,11.18,11.18,6200.0,11.075,11.075,11.0552,11.0552,6200.0
2008-07-01 12:00:00,11.18,11.18,11.06,11.06,6000.0,11.0552,11.0552,10.9365,10.9365,6000.0
2008-07-01 12:10:00,11.06,11.06,10.96,10.97,7000.0,10.9365,10.9365,10.8377,10.8475,7000.0
2008-07-01 12:20:00,10.97,11.09,10.93,11.08,9200.0,10.8475,10.9662,10.808,10.9563,9200.0
2008-07-01 12:30:00,11.06,11.12,11.04,11.09,3800.0,10.9365,10.9959,10.9168,10.9662,3800.0
2008-07-01 12:40:00,11.09,11.09,11.05,11.05,2300.0,10.9662,10.9662,10.9266,10.9266,2300.0
2008-07-01 12:50:00,11.04,11.12,11.04,11.1,3300.0,10.9168,10.9959,10.9168,10.9761,3300.0
2008-07-01 13:00:00,11.11,11.11,11.06,11.06,5100.0,10.986,10.986,10.9365,10.9365,5100.0
2008-07-01 13:10:00,11.08,11.08,11.05,11.05,1800.0,10.9563,10.9563,10.9266,10.9266,1800.0
2008-07-01 13:20:00,11.05,11.06,11.05,11.05,1800.0,10.9266,10.9365,10.9266,10.9266,1800.0
2008-07-01 13:30:00,11.05,11.06,11.01,11.06,8600.0,10.9266,10.9365,10.8871,10.9365,8600.0
2008-07-01 13:40:00,11.05,11.2,11.05,11.16,14300.0,10.9266,11.075,10.9266,11.0354,14300.0
2008-07-01 13:50:00,11.18,11.18,11.15,11.18,4100.0,11.0552,11.0552,11.0255,11.0552,4100.0
2008-07-01 14:00:00,11.18,11.19,11.17,11.18,6900.0,11.0552,11.0651,11.0453,11.0552,6900.0
2008-07-01 14:10:00,11.19,11.2,11.16,11.18,23200.0,11.0651,11.075,11.0354,11.0552,23200.0
2008-07-01 14:20:00,11.19,11.19,11.18,11.18,6400.0,11.0651,11.0651,11.0552,11.0552,6400.0
2008-07-01 14:30:00,11.18,11.19,11.16,11.18,18600.0,11.0552,11.0651,11.0354,11.0552,18600.0
2008-07-01 14:40:00,11.18,11.22,11.17,11.19,73500.0,11.0552,11.0947,11.0453,11.0651,73500.0
2008-07-01 14:50:00,11.19,11.2,11.16,11.18,7800.0,11.0651,11.075,11.0354,11.0552,7800.0
2008-07-01 15:00:00,11.18,11.18,11.16,11.17,1800.0,11.0552,11.0552,11.0354,11.0453,1800.0
2008-07-01 15:10:00,11.16,11.17,11.15,11.16,1400.0,11.0354,11.0453,11.0255,11.0354,1400.0
2008-07-01 15:20:00,11.17,11.17,11.13,11.13,6200.0,11.0453,11.0453,11.0058,11.0058,6200.0
2008-07-01 15:30:00,11.12,11.28,11.1,11.28,19900.0,10.9959,11.1541,10.9761,11.1541,19900.0
2008-07-01 15:40:00,11.26,11.28,11.25,11.25,8000.0,11.1343,11.1541,11.1244,11.1244,8000.0
2008-07-01 15:50:00,11.25,11.3,11.24,11.3,764500.0,11.1244,11.1739,11.1145,11.1739,764500.0
2008-07-02 09:30:00,11.28,11.28,11.17,11.2,1700.0,11.1541,11.1541,11.0453,11.075,1700.0
2008-07-02 09:40:00,11.18,11.22,11.18,11.22,2600.0,11.0552,11.0947,11.0552,11.0947,2600.0
2008-07-02 09:50:00,11.21,11.24,11.19,11.24,3900.0,11.0849,11.1145,11.0651,11.1145,3900.0
2008-07-02 10:00:00,11.27,11.3,11.25,11.29,4400.0,11.1442,11.1739,11.1244,11.164,4400.0
2008-07-02 10:10:00,11.3,11.3,11.25,11.25,1100.0,11.1739,11.1739,11.1244,11.1244,1100.0
2008-07-02 10:20:00,11.25,11.29,11.25,11.27,8100.0,11.1244,11.164,11.1244,11.1442,8100.0
2008-07-02 10:30:00,11.27,11.27,11.24,11.25,9100.0,11.1442,11.1442,11.1145,11.1244,9100.0
2008-07-02 10:40:00,11.25,11.28,11.25,11.27,4900.0,11.1244,11.1541,11.1244,11.1442,4900.0
2008-07-02 10:50:00,11.26,11.3,11.26,11.28,3400.0,11.1343,11.1739,11.1343,11.1541,3400.0
2008-07-02 11:00:00,11.28,11.28,11.22,11.22,8600.0,11.1541,11.1541,11.0947,11.0947,8600.0
2008-07-02 11:10:00,11.23,11.24,11.22,11.23,4900.0,11.1046,11.1145,11.0947,11.1046,4900.0
2008-07-02 11:20:00,11.23,11.24,11.21,11.22,6400.0,11.1046,11.1145,11.0849,11.0947,6400.0
2008-07-02 11:30:00,11.22,11.25,11.18,11.18,8200.0,11.0947,11.1244,11.0552,11.0552,8200.0
2008-07-02 11:40:00,11.18,11.2,11.1,11.12,5600.0,11.0552,11.075,10.9761,10.9959,5600.0
2008-07-02 11:50:00,11.13,11.17,11.12,11.15,6800.0,11.0058,11.0453,10.9959,11.0255,6800.0
2008-07-02 12:00:00,11.15,11.17,11.15,11.16,4100.0,11.0255,11.0453,11.0255,11.0354,4100.0
2008-07-02 12:10:00,11.18,11.2,11.18,11.2,2600.0,11.0552,11.075,11.0552,11.075,2600.0
2008-07-02 12:20:00,11.2,11.21,11.2,11.2,3500.0,11.075,11.0849,11.075,11.075,3500.0
2008-07-02 12:30:00,11.2,11.21,11.18,11.18,1700.0,11.075,11.0849,11.0552,11.0552,1700.0
2008-07-02 12:40:00,11.17,11.17,11.08,11.08,4800.0,11.0453,11.0453,10.9563,10.9563,4800.0
2008-07-02 12:50:00,11.08,11.09,11.03,11.05,6200.0,10.9563,10.9662,10.9069,10.9266,6200.0
2008-07-02 13:00:00,11.04,11.05,11.01,11.01,6700.0,10.9168,10.9266,10.8871,10.8871,6700.0
2008-07-02 13:10:00,11.01,11.2,11.01,11.16,14000.0,10.8871,11.075,10.8871,11.0354,14000.0
2008-07-02 13:20:00,11.16,11.19,11.15,11.17,7300.0,11.0354,11.0651,11.0255,11.0453,7300.0
2008-07-02 13:30:00,11.18,11.18,11.11,11.12,6300.0,11.0552,11.0552,10.986,10.9959,6300.0
2008-07-02 13:40:00,11.12,11.18,11.1,11.18,10300.0,10.9959,11.0552,10.9761,11.0552,10300.0
2008-07-02 13:50:00,11.17,11.2,11.1,11.11,7900.0,11.0453,11.075,10.9761,10.986,7900.0
2008-07-02 14:00:00,11.12,11.12,11.08,11.08,900.0,10.9959,10.9959,10.9563,10.9563,900.0
2008-07-02 14:10:00,11.08,11.08,11.03,11.05,2000.0,10.9563,10.9563,10.9069,10.9266,2000.0
2008-07-02 14:20:00,11.04,11.04,11.01,11.01,2300.0,10.9168,10.9168,10.8871,10.8871,2300.0
2008-07-02 14:30:00,11.0,11.03,11.0,11.03,3400.0,10.8772,10.9069,10.8772,10.9069,3400.0
2008-07-02 14:40:00,11.02,11.04,11.02,11.03,1700.0,10.897,10.9168,10.897,10.9069,1700.0
2008-07-02 14:50:00,11.04,11.05,10.95,10.99,5200.0,10.9168,10.9266,10.8278,10.8673,5200.0
2008-07-02 15:00:00,10.95,11.02,10.94,10.94,2200.0,10.8278,10.897,10.8179,10.8179,2200.0
2008-07-02 15:10:00,10.93,10.96,10.91,10.92,2200.0,10.808,10.8377,10.7882,10.7981,2200.0
2008-07-02 15:20:00,10.92,10.95,10.88,10.88,2900.0,10.7981,10.8278,10.7585,10.7585,2900.0
2008-07-02 15:30:00,10.87,10.87,10.81,10.81,2100.0,10.7487,10.7487,10.6893,10.6893,2100.0
2008-07-02 15:40:00,10.8,10.81,10.77,10.77,3000.0,10.6794,10.6893,10.6498,10.6498,3000.0
2008-07-02 15:50:00,10.79,10.8,10.76,10.76,4200.0,10.6695,10.6794,10.6399,10.6399,4200.0
2008-07-03 09:30:00,10.81,10.81,10.79,10.79,500.0,10.6893,10.6893,10.6695,10.6695,500.0
2008-07-03 09:40:00,10.75,10.76,10.63,10.63,1300.0,10.63,10.6399,10.5113,10.5113,1300.0
2008-07-03 09:50:00,10.61,10.61,10.27,10.27,9500.0,10.4916,10.4916,10.1554,10.1554,9500.0
2008-07-03 10:00:00,10.27,10.49,10.15,10.47,12800.0,10.1554,10.3729,10.0367,10.3531,12800.0
2008-07-03 10:10:00,10.41,10.49,10.37,10.45,4900.0,10.2938,10.3729,10.2542,10.3333,4900.0
2008-07-03 10:20:00,10.49,10.49,10.4,10.4,5400.0,10.3729,10.3729,10.2839,10.2839,5400.0
2008-07-03 10:30:00,10.42,10.44,10.39,10.44,9100.0,10.3037,10.3235,10.274,10.3235,9100.0
2008-07-03 10:40:00,10.43,10.43,10.32,10.4,3200.0,10.3136,10.3136,10.2048,10.2839,3200.0
2008-07-03 10:50:00,10.4,10.41,10.39,10.4,13700.0,10.2839,10.2938,10.274,10.2839,13700.0
2008-07-03 11:00:00,10.39,10.42,10.37,10.38,5400.0,10.274,10.3037,10.2542,10.2641,5400.0
2008-07-03 11:10:00,10.38,10.41,10.37,10.37,3500.0,10.2641,10.2938,10.2542,10.2542,3500.0
2008-07-03 11:20:00,10.38,10.38,10.33,10.33,3500.0,10.2641,10.2641,10.2147,10.2147,3500.0
2008-07-03 11:30:00,10.32,10.33,10.25,10.26,15200.0,10.2048,10.2147,10.1356,10.1455,15200.0
2008-07-03 11:40:00,10.31,10.37,10.25,10.35,5000.0,10.1949,10.2542,10.1356,10.2345,5000.0
2008-07-03 11:50:00,10.35,10.35,10.28,10.3,3700.0,10.2345,10.2345,10.1652,10.185,3700.0
2008-07-03 12:00:00,10.26,10.28,10.25,10.25,2200.0,10.1455,10.1652,10.1356,10.1356,2200.0
2008-07-03 12:10:00,10.26,10.28,10.22,10.25,4800.0,10.1455,10.1652,10.1059,10.1356,4800.0
2008-07-03 12:20:00,10.26,10.26,10.21,10.21,2700.0,10.1455,10.1455,10.096,10.096,2700.0
2008-07-03 12:30:00,10.21,10.23,10.13,10.23,3500.0,10.096,10.1158,10.0169,10.1158,3500.0
2008-07-03 12:40:00,10.18,10.18,10.08,10.1,5500.0,10.0664,10.0664,9.9675,9.9873,5500.0
2008-07-03 12:50:00,10.11,10.17,10.08,10.1,11300.0,9.9971,10.0565,9.9675,9.9873,11300.0
2008-07-07 09:30:00,10.16,10.3,10.05,10.3,3300.0,10.0466,10.185,9.9378,10.185,3300.0
2008-07-07 09:40:00,10.21,10.21,10.13,10.18,2500.0,10.096,10.096,10.0169,10.0664,2500.0
2008-07-07 09:50:00,10.19,10.27,10.17,10.2,4700.0,10.0762,10.1554,10.0565,10.0861,4700.0
2008-07-07 10:00:00,10.19,10.21,10.08,10.08,4300.0,10.0762,10.096,9.9675,9.9675,4300.0
2008-07-07 10:10:00,10.12,10.14,10.06,10.06,1700.0,10.007,10.0268,9.9477,9.9477,1700.0
2008-07-07 10:20:00,10.07,10.11,10.07,10.11,800.0,9.9576,9.9971,9.9576,9.9971,800.0
2008-07-07 10:30:00,10.11,10.11,10.07,10.09,1600.0,9.9971,9.9971,9.9576,9.9774,1600.0
2008-07-07 10:40:00,10.09,10.12,10.05,10.05,2300.0,9.9774,10.007,9.9378,9.9378,2300.0
2008-07-07 10:50:00,10.03,10.04,9.96,9.97,20100.0,9.918,9.9279,9.8488,9.8587,20100.0
2008-07-07 11:00:00,9.97,10.0,9.97,10.0,8600.0,9.8587,9.8884,9.8587,9.8884,8600.0
2008-07-07 11:10:00,10.0,10.0,9.99,10.0,7100.0,9.8884,9.8884,9.8785,9.8884,7100.0
2008-07-07 11:20:00,9.99,10.0,9.98,10.0,5400.0,9.8785,9.8884,9.8686,9.8884,5400.0
2008-07-07 11:30:00,10.0,10.0,9.98,10.0,5300.0,9.8884,9.8884,9.8686,9.8884,5300.0
2008-07-07 11:40:00,10.0,10.0,9.87,9.87,15100.0,9.8884,9.8884,9.7598,9.7598,15100.0
2008-07-07 11:50:00,9.92,9.98,9.92,9.93,6500.0,9.8093,9.8686,9.8093,9.8191,6500.0
2008-07-07 12:00:00,9.94,9.97,9.91,9.96,4600.0,9.829,9.8587,9.7994,9.8488,4600.0
2008-07-07 12:10:00,9.96,9.96,9.89,9.89,18300.0,9.8488,9.8488,9.7796,9.7796,18300.0
2008-07-07 12:20:00,9.87,9.98,9.86,9.86,9000.0,9.7598,9.8686,9.7499,9.7499,9000.0
2008-07-07 12:30:00,9.86,9.91,9.81,9.9,5400.0,9.7499,9.7994,9.7005,9.7895,5400.0
2008-07-07 12:40:00,9.91,9.98,9.87,9.89,4300.0,9.7994,9.8686,9.7598,9.7796,4300.0
2008-07-07 12:50:00,9.89,9.94,9.84,9.84,3700.0,9.7796,9.829,9.7302,9.7302,3700.0
2008-07-07 13:00:00,9.81,9.87,9.81,9.84,3400.0,9.7005,9.7598,9.7005,9.7302,3400.0
2008-07-07 13:10:00,9.84,9.84,9.77,9.77,4100.0,9.7302,9.7302,9.6609,9.6609,4100.0
2008-07-07 13:20:00,9.79,9.8,9.75,9.77,4400.0,9.6807,9.6906,9.6412,9.6609,4400.0
2008-07-07 13:30:00,9.77,9.78,9.74,9.75,6000.0,9.6609,9.6708,9.6313,9.6412,6000.0
2008-07-07 13:40:00,9.75,9.76,9.66,9.72,10700.0,9.6412,9.651,9.5522,9.6115,10700.0
2008-07-07 13:50:00,9.72,9.77,9.7,9.7,5700.0,9.6115,9.6609,9.5917,9.5917,5700.0
2008-07-07 14:00:00,9.71,9.8,9.61,9.64,4300.0,9.6016,9.6906,9.5027,9.5324,4300.0
2008-07-07 14:10:00,9.65,9.71,9.62,9.69,6500.0,9.5423,9.6016,9.5126,9.5818,6500.0
2008-07-07 14:20:00,9.71,9.72,9.53,9.61,9600.0,9.6016,9.6115,9.4236,9.5027,9600.0
2008-07-07 14:30:00,9.62,9.62,9.56,9.62,6100.0,9.5126,9.5126,9.4533,9.5126,6100.0
2008-07-07 14:40:00,9.62,9.62,9.53,9.53,7100.0,9.5126,9.5126,9.4236,9.4236,7100.0
2008-07-07 14:50:00,9.57,9.67,9.56,9.65,18300.0,9.4632,9.5621,9.4533,9.5423,18300.0
2008-07-07 15:00:00,9.65,9.81,9.65,9.81,12600.0,9.5423,9.7005,9.5423,9.7005,12600.0
2008-07-07 15:10:00,9.8,9.9,9.7,9.8,11600.0,9.6906,9.7895,9.5917,9.6906,11600.0
2008-07-07 15:20:00,9.81,9.84,9.78,9.79,8900.0,9.7005,9.7302,9.6708,9.6807,8900.0
2008-07-07 15:30:00,9.79,9.88,9.79,9.85,14700.0,9.6807,9.7697,9.6807,9.74,14700.0
2008-07-07 15:40:00,9.85,9.86,9.71,9.71,17500.0,9.74,9.7499,9.6016,9.6016,17500.0
2008-07-07 15:50:00,9.71,9.76,9.62,9.63,14500.0,9.6016,9.651,9.5126,9.5225,14500.0
2008-07-08 09:30:00,9.6,9.62,9.42,9.5,12400.0,9.4928,9.5126,9.3148,9.3939,12400.0
2008-07-08 09:40:00,9.51,9.73,9.51,9.72,5300.0,9.4038,9.6214,9.4038,9.6115,5300.0
2008-07-08 09:50:00,9.69,9.73,9.6,9.61,5100.0,9.5818,9.6214,9.4928,9.5027,5100.0
2008-07-08 10:00:00,9.6,9.7,9.56,9.64,12900.0,9.4928,9.5917,9.4533,9.5324,12900.0
2008-07-08 10:10:00,9.64,9.7,9.58,9.62,6200.0,9.5324,9.5917,9.4731,9.5126,6200.0
2008-07-08 10:20:00,9.61,9.74,9.61,9.74,6500.0,9.5027,9.6313,9.5027,9.6313,6500.0
2008-07-08 10:30:00,9.75,9.75,9.62,9.68,5500.0,9.6412,9.6412,9.5126,9.5719,5500.0
2008-07-08 10:40:00,9.66,9.72,9.62,9.67,7000.0,9.5522,9.6115,9.5126,9.5621,7000.0
2008-07-08 10:50:00,9.71,9.77,9.7,9.72,12700.0,9.6016,9.6609,9.5917,9.6115,12700.0
2008-07-08 11:00:00,9.7,9.71,9.66,9.66,5900.0,9.5917,9.6016,9.5522,9.5522,5900.0
2008-07-08 11:10:00,9.7,9.83,9.67,9.72,20600.0,9.5917,9.7203,9.5621,9.6115,20600.0
2008-07-08 11:20:00,9.77,9.8,9.71,9.8,10800.0,9.6609,9.6906,9.6016,9.6906,10800.0
2008-07-08 11:30:00,9.8,9.8,9.73,9.8,7800.0,9.6906,9.6906,9.6214,9.6906,7800.0
2008-07-08 11:40:00,9.77,9.8,9.76,9.76,5800.0,9.6609,9.6906,9.651,9.651,5800.0
2008-07-08 11:50:00,9.78,9.8,9.75,9.79,2600.0,9.6708,9.6906,9.6412,9.6807,2600.0
2008-07-08 12:00:00,9.79,9.8,9.74,9.79,5600.0,9.6807,9.6906,9.6313,9.6807,5600.0
2008-07-08 12:10:00,9.79,9.8,9.75,9.8,27100.0,9.6807,9.6906,9.6412,9.6906,27100.0
2008-07-08 12:20:00,9.79,9.96,9.76,9.93,12500.0,9.6807,9.8488,9.651,9.8191,12500.0
2008-07-08 12:30:00,9.93,9.98,9.93,9.94,4600.0,9.8191,9.8686,9.8191,9.829,4600.0
2008-07-08 12:40:00,9.94,9.94,9.87,9.87,2300.0,9.829,9.829,9.7598,9.7598,2300.0
2008-07-08 12:50:00,9.87,9.88,9.81,9.82,1400.0,9.7598,9.7697,9.7005,9.7104,1400.0
2008-07-08 13:00:00,9.82,9.84,9.8,9.8,2900.0,9.7104,9.7302,9.6906,9.6906,2900.0
2008-07-08 13:10:00,9.8,9.8,9.77,9.77,1200.0,9.6906,9.6906,9.6609,9.6609,1200.0
2008-07-08 13:20:00,9.76,9.77,9.72,9.75,3600.0,9.651,9.6609,9.6115,9.6412,3600.0
2008-07-08 13:30:00,9.74,9.75,9.73,9.74,2200.0,9.6313,9.6412,9.6214,9.6313,2200.0
2008-07-08 13:40:00,9.72,9.77,9.7,9.74,7100.0,9.6115,9.6609,9.5917,9.6313,7100.0
2008-07-08 13:50:00,9.74,9.75,9.7,9.75,3000.0,9.6313,9.6412,9.5917,9.6412,3000.0
2008-07-08 14:00:00,9.76,9.8,9.76,9.8,4000.0,9.651,9.6906,9.651,9.6906,4000.0
2008-07-08 14:10:00,9.8,9.83,9.78,9.83,13700.0,9.6906,9.7203,9.6708,9.7203,13700.0
2008-07-08 14:20:00,9.81,9.84,9.81,9.82,2800.0,9.7005,9.7302,9.7005,9.7104,2800.0
2008-07-08 14:30:00,9.83,9.89,9.81,9.87,7800.0,9.7203,9.7796,9.7005,9.7598,7800.0
2008-07-08 14:40:00,9.89,9.94,9.89,9.93,2400.0,9.7796,9.829,9.7796,9.8191,2400.0
2008-07-08 14:50:00,9.93,9.98,9.92,9.98,5600.0,9.8191,9.8686,9.8093,9.8686,5600.0
2008-07-08 15:00:00,9.98,10.0,9.91,9.98,8300.0,9.8686,9.8884,9.7994,9.8686,8300.0
2008-07-08 15:10:00,9.98,9.99,9.93,9.96,4200.0,9.8686,9.8785,9.8191,9.8488,4200.0
2008-07-08 15:20:00,9.98,9.98,9.93,9.97,4200.0,9.8686,9.8686,9.8191,9.8587,4200.0
2008-07-08 15:30:00,9.98,10.0,9.96,9.99,9900.0,9.8686,9.8884,9.8488,9.8785,9900.0
2008-07-08 15:40:00,9.97,9.98,9.92,9.92,16600.0,9.8587,9.8686,9.8093,9.8093,16600.0
2008-07-08 15:50:00,9.94,10.08,9.94,10.05,22800.0,9.829,9.9675,9.829,9.9378,22800.0
2008-07-09 09:30:00,10.07,10.07,9.95,10.04,7300.0,9.9576,9.9576,9.8389,9.9279,7300.0
2008-07-09 09:40:00,10.05,10.21,10.05,10.2,4200.0,9.9378,10.096,9.9378,10.0861,4200.0
2008-07-09 09:50:00,10.2,10.29,10.2,10.29,13800.0,10.0861,10.1751,10.0861,10.1751,13800.0
2008-07-09 10:00:00,10.29,10.29,10.2,10.21,25400.0,10.1751,10.1751,10.0861,10.096,25400.0
2008-07-09 10:10:00,10.21,10.28,10.2,10.26,25900.0,10.096,10.1652,10.0861,10.1455,25900.0
2008-07-09 10:20:00,10.25,10.3,10.22,10.28,8300.0,10.1356,10.185,10.1059,10.1652,8300.0
2008-07-09 10:30:00,10.3,10.3,10.2,10.2,9500.0,10.185,10.185,10.0861,10.0861,9500.0
2008-07-09 10:40:00,10.17,10.28,10.17,10.27,9600.0,10.0565,10.1652,10.0565,10.1554,9600.0
2008-07-09 10:50:00,10.28,10.28,10.22,10.22,13600.0,10.1652,10.1652,10.1059,10.1059,13600.0
2008-07-09 11:00:00,10.24,10.29,10.22,10.26,3800.0,10.1257,10.1751,10.1059,10.1455,3800.0
2008-07-09 11:10:00,10.25,10.25,10.22,10.25,3500.0,10.1356,10.1356,10.1059,10.1356,3500.0
2008-07-09 11:20:00,10.25,10.25,10.24,10.25,2600.0,10.1356,10.1356,10.1257,10.1356,2600.0
2008-07-09 11:30:00,10.25,10.29,10.24,10.25,7200.0,10.1356,10.1751,10.1257,10.1356,7200.0
2008-07-09 11:40:00,10.25,10.3,10.23,10.3,5800.0,10.1356,10.185,10.1158,10.185,5800.0
2008-07-09 11:50:00,10.29,10.3,10.25,10.25,14200.0,10.1751,10.185,10.1356,10.1356,14200.0
2008-07-09 12:00:00,10.25,10.27,10.25,10.25,17500.0,10.1356,10.1554,10.1356,10.1356,17500.0
2008-07-09 12:10:00,10.26,10.26,10.22,10.25,28000.0,10.1455,10.1455,10.1059,10.1356,28000.0
2008-07-09 12:20:00,10.24,10.25,10.22,10.25,56000.0,10.1257,10.1356,10.1059,10.1356,56000.0
2008-07-09 12:30:00,10.25,10.25,10.22,10.22,15500.0,10.1356,10.1356,10.1059,10.1059,15500.0
2008-07-09 12:40:00,10.23,10.23,10.14,10.18,6600.0,10.1158,10.1158,10.0268,10.0664,6600.0
2008-07-09 12:50:00,10.15,10.15,10.11,10.14,3900.0,10.0367,10.0367,9.9971,10.0268,3900.0
2008-07-09 13:00:00,10.15,10.22,10.1,10.1,11800.0,10.0367,10.1059,9.9873,9.9873,11800.0
2008-07-09 13:10:00,10.12,10.18,10.12,10.18,3100.0,10.007,10.0664,10.007,10.0664,3100.0
2008-07-09 13:20:00,10.21,10.25,10.2,10.21,11700.0,10.096,10.1356,10.0861,10.096,11700.0
2008-07-09 13:30:00,10.21,10.25,10.19,10.23,10100.0,10.096,10.1356,10.0762,10.1158,10100.0
2008-07-09 13:40:00,10.23,10.23,10.14,10.14,7900.0,10.1158,10.1158,10.0268,10.0268,7900.0
2008-07-09 13:50:00,10.14,10.22,10.11,10.2,11200.0,10.0268,10.1059,9.9971,10.0861,11200.0
2008-07-09 14:00:00,10.19,10.23,10.19,10.22,21000.0,10.0762,10.1158,10.0762,10.1059,21000.0
2008-07-09 14:10:00,10.22,10.25,10.17,10.18,7200.0,10.1059,10.1356,10.0565,10.0664,7200.0
2008-07-09 14:20:00,10.17,10.22,10.17,10.2,11800.0,10.0565,10.1059,10.0565,10.0861,11800.0
2008-07-09 14:30:00,10.21,10.21,10.11,10.14,14900.0,10.096,10.096,9.9971,10.0268,14900.0
2008-07-09 14:40:00,10.15,10.2,10.15,10.17,2600.0,10.0367,10.0861,10.0367,10.0565,2600.0
2008-07-09 14:50:00,10.17,10.17,10.15,10.15,9700.0,10.0565,10.0565,10.0367,10.0367,9700.0
2008-07-09 15:00:00,10.14,10.14,10.02,10.03,2900.0,10.0268,10.0268,9.9081,9.918,2900.0
2008-07-09 15:10:00,10.01,10.01,9.97,9.98,1800.0,9.8983,9.8983,9.8587,9.8686,1800.0
2008-07-09 15:20:00,9.99,9.99,9.98,9.99,1500.0,9.8785,9.8785,9.8686,9.8785,1500.0
2008-07-09 15:30:00,9.99,9.99,9.87,9.87,5900.0,9.8785,9.8785,9.7598,9.7598,5900.0
2008-07-09 15:40:00,9.87,9.87,9.74,9.74,7500.0,9.7598,9.7598,9.6313,9.6313,7500.0
2008-07-09 15:50:00,9.73,9.81,9.72,9.77,10100.0,9.6214,9.7005,9.6115,9.6609,10100.0
2008-07-10 09:30:00,9.75,9.8,9.72,9.8,4400.0,9.6412,9.6906,9.6115,9.6906,4400.0
2008-07-10 09:40:00,9.92,9.96,9.75,9.87,4200.0,9.8093,9.8488,9.6412,9.7598,4200.0
2008-07-10 09:50:00,9.88,9.91,9.79,9.79,2800.0,9.7697,9.7994,9.6807,9.6807,2800.0
2008-07-10 10:00:00,9.8,10.0,9.79,10.0,4300.0,9.6906,9.8884,9.6807,9.8884,4300.0
2008-07-10 10:10:00,9.96,9.99,9.79,9.83,2800.0,9.8488,9.8785,9.6807,9.7203,2800.0
2008-07-10 10:20:00,9.84,10.0,9.84,10.0,4900.0,9.7302,9.8884,9.7302,9.8884,4900.0
2008-07-10 10:30:00,9.97,10.0,9.89,10.0,5400.0,9.8587,9.8884,9.7796,9.8884,5400.0
2008-07-10 10:40:00,10.0,10.0,9.98,9.99,7300.0,9.8884,9.8884,9.8686,9.8785,7300.0
2008-07-10 10:50:00,10.0,10.0,9.96,10.0,3000.0,9.8884,9.8884,9.8488,9.8884,3000.0
2008-07-10 11:00:00,10.0,10.0,9.97,9.97,4100.0,9.8884,9.8884,9.8587,9.8587,4100.0
2008-07-10 11:10:00,9.99,10.0,9.88,9.89,3600.0,9.8785,9.8884,9.7697,9.7796,3600.0
2008-07-10 11:20:00,9.9,9.96,9.9,9.94,2200.0,9.7895,9.8488,9.7895,9.829,2200.0
2008-07-10 11:30:00,10.0,10.0,9.97,10.0,2800.0,9.8884,9.8884,9.8587,9.8884,2800.0
2008-07-10 11:40:00,10.0,10.05,9.98,10.02,3400.0,9.8884,9.9378,9.8686,9.9081,3400.0
2008-07-10 11:50:00,10.01,10.04,10.0,10.04,2400.0,9.8983,9.9279,9.8884,9.9279,2400.0
2008-07-10 12:00:00,10.04,10.05,10.03,10.05,3000.0,9.9279,9.9378,9.918,9.9378,3000.0
2008-07-10 12:10:00,10.04,10.05,10.02,10.02,9500.0,9.9279,9.9378,9.9081,9.9081,9500.0
2008-07-10 12:20:00,10.05,10.05,10.02,10.02,500.0,9.9378,9.9378,9.9081,9.9081,500.0
2008-07-10 12:30:00,10.04,10.04,10.01,10.01,3500.0,9.9279,9.9279,9.8983,9.8983,3500.0
2008-07-10 12:40:00,10.02,10.05,9.99,10.0,4700.0,9.9081,9.9378,9.8785,9.8884,4700.0
2008-07-10 12:50:00,10.0,10.0,9.93,9.94,2300.0,9.8884,9.8884,9.8191,9.829,2300.0
2008-07-10 13:00:00,9.94,10.0,9.94,10.0,3900.0,9.829,9.8884,9.829,9.8884,3900.0
2008-07-10 13:10:00,9.97,10.0,9.97,10.0,900.0,9.8587,9.8884,9.8587,9.8884,900.0
2008-07-10 13:20:00,10.0,10.0,9.98,9.98,1100.0,9.8884,9.8884,9.8686,9.8686,1100.0
2008-07-10 13:30:00,9.99,10.0,9.99,10.0,6600.0,9.8785,9.8884,9.8785,9.8884,6600.0
2008-07-10 13:40:00,10.0,10.0,9.98,10.0,3200.0,9.8884,9.8884,9.8686,9.8884,3200.0
2008-07-10 13:50:00,10.0,10.0,9.99,10.0,3800.0,9.8884,9.8884,9.8785,9.8884,3800.0
2008-07-10 14:00:00,9.99,10.0,9.98,10.0,3300.0,9.8785,9.8884,9.8686,9.8884,3300.0
2008-07-10 14:10:00,9.97,10.0,9.97,9.99,2800.0,9.8587,9.8884,9.8587,9.8785,2800.0
2008-07-10 14:20:00,10.0,10.0,9.9,9.9,5900.0,9.8884,9.8884,9.7895,9.7895,5900.0
2008-07-10 14:30:00,9.9,9.96,9.89,9.95,5000.0,9.7895,9.8488,9.7796,9.8389,5000.0
2008-07-10 14:40:00,9.95,9.95,9.83,9.84,3400.0,9.8389,9.8389,9.7203,9.7302,3400.0
2008-07-10 14:50:00,9.83,9.87,9.8,9.84,2800.0,9.7203,9.7598,9.6906,9.7302,2800.0
2008-07-10 15:00:00,9.83,9.88,9.83,9.84,7400.0,9.7203,9.7697,9.7203,9.7302,7400.0
2008-07-10 15:10:00,9.84,9.84,9.81,9.83,8500.0,9.7302,9.7302,9.7005,9.7203,8500.0
2008-07-10 15:20:00,9.82,9.85,9.75,9.8,17400.0,9.7104,9.74,9.6412,9.6906,17400.0
2008-07-10 15:30:00,9.8,9.81,9.74,9.74,5600.0,9.6906,9.7005,9.6313,9.6313,5600.0
2008-07-10 15:40:00,9.73,9.8,9.73,9.79,11000.0,9.6214,9.6906,9.6214,9.6807,11000.0
2008-07-10 15:50:00,9.8,9.8,9.73,9.75,49200.0,9.6906,9.6906,9.6214,9.6412,49200.0
2008-07-11 09:30:00,9.64,9.64,9.38,9.4,10200.0,9.5324,9.5324,9.2753,9.2951,10200.0
2008-07-11 09:40:00,9.37,9.55,9.31,9.55,18100.0,9.2654,9.4434,9.2061,9.4434,18100.0
2008-07-11 09:50:00,9.55,9.55,9.37,9.37,15700.0,9.4434,9.4434,9.2654,9.2654,15700.0
2008-07-11 10:00:00,9.35,9.4,9.35,9.38,9500.0,9.2456,9.2951,9.2456,9.2753,9500.0
2008-07-11 10:10:00,9.37,9.38,9.23,9.25,2800.0,9.2654,9.2753,9.127,9.1467,2800.0
2008-07-11 10:20:00,9.25,9.3,9.21,9.25,8300.0,9.1467,9.1962,9.1072,9.1467,8300.0
2008-07-11 10:30:00,9.24,9.31,9.21,9.29,16000.0,9.1369,9.2061,9.1072,9.1863,16000.0
2008-07-11 10:40:00,9.3,9.32,9.25,9.28,15800.0,9.1962,9.216,9.1467,9.1764,15800.0
2008-07-11 10:50:00,9.29,9.35,9.29,9.35,6900.0,9.1863,9.2456,9.1863,9.2456,6900.0
2008-07-11 11:00:00,9.34,9.39,9.34,9.37,5700.0,9.2357,9.2852,9.2357,9.2654,5700.0
2008-07-11 11:10:00,9.38,9.44,9.34,9.34,9900.0,9.2753,9.3346,9.2357,9.2357,9900.0
2008-07-11 11:20:00,9.35,9.35,9.34,9.34,11700.0,9.2456,9.2456,9.2357,9.2357,11700.0
2008-07-11 11:30:00,9.35,9.41,9.3,9.38,7300.0,9.2456,9.305,9.1962,9.2753,7300.0
2008-07-11 11:40:00,9.38,9.4,9.38,9.4,1200.0,9.2753,9.2951,9.2753,9.2951,1200.0
2008-07-11 11:50:00,9.39,9.41,9.36,9.41,5500.0,9.2852,9.305,9.2555,9.305,5500.0
2008-07-11 12:00:00,9.41,9.41,9.38,9.39,7800.0,9.305,9.305,9.2753,9.2852,7800.0
2008-07-11 12:10:00,9.39,9.4,9.35,9.37,7200.0,9.2852,9.2951,9.2456,9.2654,7200.0
2008-07-11 12:20:00,9.37,9.45,9.32,9.45,7700.0,9.2654,9.3445,9.216,9.3445,7700.0
2008-07-11 12:30:00,9.44,9.44,9.4,9.4,153900.0,9.3346,9.3346,9.2951,9.2951,153900.0
2008-07-11 12:40:00,9.41,9.45,9.4,9.42,6000.0,9.305,9.3445,9.2951,9.3148,6000.0
2008-07-11 12:50:00,9.42,9.44,9.4,9.42,9500.0,9.3148,9.3346,9.2951,9.3148,9500.0
2008-07-11 13:00:00,9.42,9.44,9.4,9.44,3300.0,9.3148,9.3346,9.2951,9.3346,3300.0
2008-07-11 13:10:00,9.42,9.43,9.4,9.41,17800.0,9.3148,9.3247,9.2951,9.305,17800.0
2008-07-11 13:20:00,9.41,9.5,9.4,9.49,26700.0,9.305,9.3939,9.2951,9.3841,26700.0
2008-07-11 13:30:00,9.49,9.5,9.49,9.5,5400.0,9.3841,9.3939,9.3841,9.3939,5400.0
2008-07-11 13:40:00,9.5,9.53,9.49,9.5,41800.0,9.3939,9.4236,9.3841,9.3939,41800.0
2008-07-11 13:50:00,9.49,9.5,9.48,9.49,58400.0,9.3841,9.3939,9.3742,9.3841,58400.0
2008-07-11 14:00:00,9.49,9.51,9.46,9.5,51100.0,9.3841,9.4038,9.3544,9.3939,51100.0
2008-07-11 14:10:00,9.5,9.52,9.43,9.44,19200.0,9.3939,9.4137,9.3247,9.3346,19200.0
2008-07-11 14:20:00,9.45,9.47,9.42,9.42,7800.0,9.3445,9.3643,9.3148,9.3148,7800.0
2008-07-11 14:30:00,9.45,9.5,9.44,9.5,17300.0,9.3445,9.3939,9.3346,9.3939,17300.0
2008-07-11 14:40:00,9.51,9.55,9.5,9.55,9200.0,9.4038,9.4434,9.3939,9.4434,9200.0
2008-07-11 14:50:00,9.55,9.64,9.55,9.64,10400.0,9.4434,9.5324,9.4434,9.5324,10400.0
2008-07-11 15:00:00,9.64,9.65,9.59,9.59,15200.0,9.5324,9.5423,9.4829,9.4829,15200.0
2008-07-11 15:10:00,9.58,9.61,9.5,9.54,9700.0,9.4731,9.5027,9.3939,9.4335,9700.0
2008-07-11 15:20:00,9.55,9.55,9.47,9.48,39800.0,9.4434,9.4434,9.3643,9.3742,39800.0
2008-07-11 15:30:00,9.48,9.5,9.44,9.46,63500.0,9.3742,9.3939,9.3346,9.3544,63500.0
2008-07-11 15:40:00,9.44,9.45,9.29,9.29,10700.0,9.3346,9.3445,9.1863,9.1863,10700.0
2008-07-11 15:50:00,9.29,9.48,9.29,9.48,33800.0,9.1863,9.3742,9.1863,9.3742,33800.0
2008-07-14 09:30:00,9.73,9.73,9.6,9.62,4500.0,9.6214,9.6214,9.4928,9.5126,4500.0
2008-07-14 09:40:00,9.6,9.6,9.57,9.6,1600.0,9.4928,9.4928,9.4632,9.4928,1600.0
2008-07-14 09:50:00,9.6,9.64,9.6,9.6,27600.0,9.4928,9.5324,9.4928,9.4928,27600.0
2008-07-14 10:00:00,9.6,9.65,9.52,9.65,6600.0,9.4928,9.5423,9.4137,9.5423,6600.0
2008-07-14 10:10:00,9.61,9.61,9.54,9.6,5800.0,9.5027,9.5027,9.4335,9.4928,5800.0
2008-07-14 10:20:00,9.61,9.64,9.61,9.62,9400.0,9.5027,9.5324,9.5027,9.5126,9400.0
2008-07-14 10:30:00,9.62,9.63,9.6,9.63,4600.0,9.5126,9.5225,9.4928,9.5225,4600.0
2008-07-14 10:40:00,9.6,9.6,9.55,9.6,4200.0,9.4928,9.4928,9.4434,9.4928,4200.0
2008-07-14 10:50:00,9.61,9.64,9.6,9.6,9000.0,9.5027,9.5324,9.4928,9.4928,9000.0
2008-07-14 11:00:00,9.6,9.65,9.6,9.65,1800.0,9.4928,9.5423,9.4928,9.5423,1800.0
2008-07-14 11:10:00,9.65,9.7,9.62,9.62,6800.0,9.5423,9.5917,9.5126,9.5126,6800.0
2008-07-14 11:20:00,9.63,9.63,9.53,9.53,2700.0,9.5225,9.5225,9.4236,9.4236,2700.0
2008-07-14 11:30:00,9.47,9.47,9.46,9.46,300.0,9.3643,9.3643,9.3544,9.3544,300.0
2008-07-14 11:40:00,9.45,9.46,9.45,9.46,300.0,9.3445,9.3544,9.3445,9.3544,300.0
2008-07-14 11:50:00,9.47,9.52,9.47,9.47,5800.0,9.3643,9.4137,9.3643,9.3643,5800.0
2008-07-14 12:00:00,9.5,9.59,9.5,9.59,2300.0,9.3939,9.4829,9.3939,9.4829,2300.0
2008-07-14 12:10:00,9.58,9.58,9.57,9.57,300.0,9.4731,9.4731,9.4632,9.4632,300.0
2008-07-14 12:20:00,9.59,9.59,9.57,9.58,800.0,9.4829,9.4829,9.4632,9.4731,800.0
2008-07-14 12:30:00,9.59,9.6,9.58,9.59,2800.0,9.4829,9.4928,9.4731,9.4829,2800.0
2008-07-14 12:40:00,9.6,9.6,9.59,9.59,300.0,9.4928,9.4928,9.4829,9.4829,300.0
2008-07-14 12:50:00,9.6,9.61,9.6,9.61,1100.0,9.4928,9.5027,9.4928,9.5027,1100.0
2008-07-14 13:00:00,9.6,9.61,9.57,9.57,3600.0,9.4928,9.5027,9.4632,9.4632,3600.0
2008-07-14 13:10:00,9.58,9.63,9.58,9.62,2600.0,9.4731,9.5225,9.4731,9.5126,2600.0
2008-07-14 13:20:00,9.63,9.63,9.6,9.6,2400.0,9.5225,9.5225,9.4928,9.4928,2400.0
2008-07-14 13:30:00,9.6,9.6,9.59,9.6,600.0,9.4928,9.4928,9.4829,9.4928,600.0
2008-07-14 13:40:00,9.6,9.62,9.6,9.6,2400.0,9.4928,9.5126,9.4928,9.4928,2400.0
2008-07-14 13:50:00,9.62,9.63,9.61,9.62,2400.0,9.5126,9.5225,9.5027,9.5126,2400.0
2008-07-14 14:00:00,9.63,9.63,9.61,9.63,1100.0,9.5225,9.5225,9.5027,9.5225,1100.0
2008-07-14 14:10:00,9.63,9.63,9.58,9.6,9100.0,9.5225,9.5225,9.4731,9.4928,9100.0
2008-07-14 14:20:00,9.61,9.62,9.6,9.62,1200.0,9.5027,9.5126,9.4928,9.5126,1200.0
2008-07-14 14:30:00,9.6,9.61,9.6,9.61,200.0,9.4928,9.5027,9.4928,9.5027,200.0
2008-07-14 14:40:00,9.61,9.61,9.53,9.53,6200.0,9.5027,9.5027,9.4236,9.4236,6200.0
2008-07-14 14:50:00,9.54,9.59,9.54,9.59,2600.0,9.4335,9.4829,9.4335,9.4829,2600.0
2008-07-14 15:00:00,9.57,9.6,9.57,9.6,2700.0,9.4632,9.4928,9.4632,9.4928,2700.0
2008-07-14 15:10:00,9.58,9.6,9.58,9.59,800.0,9.4731,9.4928,9.4731,9.4829,800.0
2008-07-14 15:20:00,9.59,9.69,9.58,9.65,14400.0,9.4829,9.5818,9.4731,9.5423,14400.0
2008-07-14 15:30:00,9.68,9.7,9.67,9.67,10800.0,9.5719,9.5917,9.5621,9.5621,10800.0
2008-07-14 15:40:00,9.65,9.65,9.59,9.59,4700.0,9.5423,9.5423,9.4829,9.4829,4700.0
2008-07-14 15:50:00,9.61,9.62,9.56,9.59,10700.0,9.5027,9.5126,9.4533,9.4829,10700.0
2008-07-15 09:30:00,9.45,9.45,9.32,9.32,1000.0,9.3445,9.3445,9.216,9.216,1000.0
2008-07-15 09:40:00,9.3,9.3,9.13,9.26,6000.0,9.1962,9.1962,9.0281,9.1566,6000.0
2008-07-15 09:50:00,9.28,9.28,9.25,9.25,6700.0,9.1764,9.1764,9.1467,9.1467,6700.0
2008-07-15 10:00:00,9.27,9.27,9.02,9.11,13800.0,9.1665,9.1665,8.9193,9.0083,13800.0
2008-07-15 10:10:00,9.09,9.14,9.05,9.07,8500.0,8.9885,9.038,8.949,8.9687,8500.0
2008-07-15 10:20:00,9.09,9.2,9.07,9.2,5500.0,8.9885,9.0973,8.9687,9.0973,5500.0
2008-07-15 10:30:00,9.17,9.18,9.05,9.07,7600.0,9.0676,9.0775,8.949,8.9687,7600.0
2008-07-15 10:40:00,9.09,9.2,9.09,9.17,21700.0,8.9885,9.0973,8.9885,9.0676,21700.0
2008-07-15 10:50:00,9.2,9.31,9.19,9.22,2500.0,9.0973,9.2061,9.0874,9.1171,2500.0
2008-07-15 11:00:00,9.22,9.34,9.21,9.28,11200.0,9.1171,9.2357,9.1072,9.1764,11200.0
2008-07-15 11:10:00,9.26,9.48,9.21,9.48,13800.0,9.1566,9.3742,9.1072,9.3742,13800.0
2008-07-15 11:20:00,9.49,9.49,9.3,9.3,7200.0,9.3841,9.3841,9.1962,9.1962,7200.0
2008-07-15 11:30:00,9.34,9.35,9.3,9.33,1800.0,9.2357,9.2456,9.1962,9.2258,1800.0
2008-07-15 11:40:00,9.34,9.34,9.31,9.31,2600.0,9.2357,9.2357,9.2061,9.2061,2600.0
2008-07-15 11:50:00,9.34,9.5,9.34,9.5,6900.0,9.2357,9.3939,9.2357,9.3939,6900.0
2008-07-15 12:00:00,9.52,9.63,9.5,9.59,5200.0,9.4137,9.5225,9.3939,9.4829,5200.0
2008-07-15 12:10:00,9.6,9.6,9.55,9.57,1800.0,9.4928,9.4928,9.4434,9.4632,1800.0
2008-07-15 12:20:00,9.59,9.6,9.57,9.6,5800.0,9.4829,9.4928,9.4632,9.4928,5800.0
2008-07-15 12:30:00,9.61,9.68,9.6,9.64,6300.0,9.5027,9.5719,9.4928,9.5324,6300.0
2008-07-15 12:40:00,9.65,9.65,9.6,9.6,1500.0,9.5423,9.5423,9.4928,9.4928,1500.0
2008-07-15 12:50:00,9.59,9.7,9.59,9.67,2100.0,9.4829,9.5917,9.4829,9.5621,2100.0
2008-07-15 13:00:00,9.64,9.72,9.63,9.68,2700.0,9.5324,9.6115,9.5225,9.5719,2700.0
2008-07-15 13:10:00,9.68,9.69,9.6,9.6,2000.0,9.5719,9.5818,9.4928,9.4928,2000.0
2008-07-15 13:20:00,9.58,9.58,9.49,9.5,2200.0,9.4731,9.4731,9.3841,9.3939,2200.0
2008-07-15 13:30:00,9.51,9.52,9.49,9.49,3300.0,9.4038,9.4137,9.3841,9.3841,3300.0
2008-07-15 13:40:00,9.49,9.55,9.49,9.52,6100.0,9.3841,9.4434,9.3841,9.4137,6100.0
2008-07-15 13:50:00,9.54,9.58,9.5,9.55,5400.0,9.4335,9.4731,9.3939,9.4434,5400.0
2008-07-15 14:00:00,9.55,9.56,9.5,9.52,2700.0,9.4434,9.4533,9.3939,9.4137,2700.0
2008-07-15 14:10:00,9.52,9.6,9.5,9.6,8500.0,9.4137,9.4928,9.3939,9.4928,8500.0
2008-07-15 14:20:00,9.59,9.6,9.53,9.55,3000.0,9.4829,9.4928,9.4236,9.4434,3000.0
2008-07-15 14:30:00,9.55,9.57,9.4,9.46,11700.0,9.4434,9.4632,9.2951,9.3544,11700.0
2008-07-15 14:40:00,9.46,9.53,9.41,9.53,16600.0,9.3544,9.4236,9.305,9.4236,16600.0
2008-07-15 14:50:00,9.5,9.61,9.5,9.6,9200.0,9.3939,9.5027,9.3939,9.4928,9200.0
2008-07-15 15:00:00,9.61,9.63,9.59,9.59,2000.0,9.5027,9.5225,9.4829,9.4829,2000.0
2008-07-15 15:10:00,9.61,9.63,9.54,9.61,4000.0,9.5027,9.5225,9.4335,9.5027,4000.0
2008-07-15 15:20:00,9.61,9.71,9.6,9.6,9300.0,9.5027,9.6016,9.4928,9.4928,9300.0
2008-07-15 15:30:00,9.62,9.65,9.55,9.6,12300.0,9.5126,9.5423,9.4434,9.4928,12300.0
2008-07-15 15:40:00,9.6,9.62,9.53,9.58,8800.0,9.4928,9.5126,9.4236,9.4731,8800.0
2008-07-15 15:50:00,9.58,9.62,9.49,9.59,73000.0,9.4731,9.5126,9.3841,9.4829,73000.0
2008-07-16 09:30:00,9.65,9.65,9.56,9.56,400.0,9.5423,9.5423,9.4533,9.4533,400.0
2008-07-16 09:40:00,9.64,9.65,9.61,9.64,3600.0,9.5324,9.5423,9.5027,9.5324,3600.0
2008-07-16 09:50:00,9.65,9.75,9.65,9.75,6700.0,9.5423,9.6412,9.5423,9.6412,6700.0
2008-07-16 10:00:00,9.75,9.8,9.65,9.65,1400.0,9.6412,9.6906,9.5423,9.5423,1400.0
2008-07-16 10:10:00,9.64,9.67,9.54,9.67,4700.0,9.5324,9.5621,9.4335,9.5621,4700.0
2008-07-16 10:20:00,9.61,9.61,9.49,9.58,8800.0,9.5027,9.5027,9.3841,9.4731,8800.0
2008-07-16 10:30:00,9.59,9.61,9.58,9.61,5400.0,9.4829,9.5027,9.4731,9.5027,5400.0
2008-07-16 10:40:00,9.61,9.75,9.57,9.6,26700.0,9.5027,9.6412,9.4632,9.4928,26700.0
2008-07-16 10:50:00,9.6,9.71,9.6,9.71,4700.0,9.4928,9.6016,9.4928,9.6016,4700.0
2008-07-16 11:00:00,9.7,9.72,9.65,9.71,90600.0,9.5917,9.6115,9.5423,9.6016,90600.0
2008-07-16 11:10:00,9.7,9.75,9.7,9.75,4500.0,9.5917,9.6412,9.5917,9.6412,4500.0
2008-07-16 11:20:00,9.75,9.75,9.67,9.72,8400.0,9.6412,9.6412,9.5621,9.6115,8400.0
2008-07-16 11:30:00,9.71,9.75,9.7,9.75,2900.0,9.6016,9.6412,9.5917,9.6412,2900.0
2008-07-16 11:40:00,9.75,9.75,9.72,9.75,1400.0,9.6412,9.6412,9.6115,9.6412,1400.0
2008-07-16 11:50:00,9.75,9.75,9.73,9.73,4500.0,9.6412,9.6412,9.6214,9.6214,4500.0
2008-07-16 12:00:00,9.75,9.75,9.73,9.75,1700.0,9.6412,9.6412,9.6214,9.6412,1700.0
2008-07-16 12:10:00,9.74,9.75,9.74,9.75,2300.0,9.6313,9.6412,9.6313,9.6412,2300.0
2008-07-16 12:20:00,9.75,9.8,9.75,9.79,2700.0,9.6412,9.6906,9.6412,9.6807,2700.0
2008-07-16 12:30:00,9.79,9.8,9.77,9.78,3300.0,9.6807,9.6906,9.6609,9.6708,3300.0
2008-07-16 12:40:00,9.79,9.79,9.67,9.73,9000.0,9.6807,9.6807,9.5621,9.6214,9000.0
2008-07-16 12:50:00,9.75,9.8,9.75,9.8,1600.0,9.6412,9.6906,9.6412,9.6906,1600.0
2008-07-16 13:00:00,9.78,9.8,9.77,9.78,7200.0,9.6708,9.6906,9.6609,9.6708,7200.0
2008-07-16 13:10:00,9.76,9.8,9.76,9.8,1200.0,9.651,9.6906,9.651,9.6906,1200.0
2008-07-16 13:20:00,9.8,9.8,9.79,9.8,3100.0,9.6906,9.6906,9.6807,9.6906,3100.0
2008-07-16 13:30:00,9.8,9.81,9.79,9.8,2600.0,9.6906,9.7005,9.6807,9.6906,2600.0
2008-07-16 13:40:00,9.8,9.8,9.68,9.7,4900.0,9.6906,9.6906,9.5719,9.5917,4900.0
2008-07-16 13:50:00,9.7,9.73,9.69,9.69,1700.0,9.5917,9.6214,9.5818,9.5818,1700.0
2008-07-16 14:00:00,9.68,9.71,9.67,9.69,2500.0,9.5719,9.6016,9.5621,9.5818,2500.0
2008-07-16 14:10:00,9.68,9.77,9.62,9.7,249500.0,9.5719,9.6609,9.5126,9.5917,249500.0
2008-07-16 14:20:00,9.71,9.78,9.71,9.78,3000.0,9.6016,9.6708,9.6016,9.6708,3000.0
2008-07-16 14:30:00,9.79,9.96,9.78,9.96,5300.0,9.6807,9.8488,9.6708,9.8488,5300.0
2008-07-16 14:40:00,9.96,9.98,9.93,9.97,7300.0,9.8488,9.8686,9.8191,9.8587,7300.0
2008-07-16 14:50:00,9.97,10.0,9.96,10.0,15800.0,9.8587,9.8884,9.8488,9.8884,15800.0
2008-07-16 15:00:00,10.0,10.0,9.99,10.0,13500.0,9.8884,9.8884,9.8785,9.8884,13500.0
2008-07-16 15:10:00,10.0,10.12,9.99,10.12,3700.0,9.8884,10.007,9.8785,10.007,3700.0
2008-07-16 15:20:00,10.12,10.14,10.0,10.0,17500.0,10.007,10.0268,9.8884,9.8884,17500.0
2008-07-16 15:30:00,10.0,10.05,9.99,10.0,19000.0,9.8884,9.9378,9.8785,9.8884,19000.0
2008-07-16 15:40:00,10.0,10.0,9.97,9.98,4400.0,9.8884,9.8884,9.8587,9.8686,4400.0
2008-07-16 15:50:00,9.97,10.0,9.96,9.99,2800.0,9.8587,9.8884,9.8488,9.8785,2800.0
2008-07-17 09:30:00,10.02,10.35,10.02,10.16,6700.0,9.9081,10.2345,9.9081,10.0466,6700.0
2008-07-17 09:40:00,10.21,10.26,10.21,10.24,900.0,10.096,10.1455,10.096,10.1257,900.0
2008-07-17 09:50:00,10.23,10.23,10.08,10.11,1000.0,10.1158,10.1158,9.9675,9.9971,1000.0
2008-07-17 10:00:00,10.14,10.16,10.1,10.1,3000.0,10.0268,10.0466,9.9873,9.9873,3000.0
2008-07-17 10:10:00,10.14,10.18,10.12,10.15,13200.0,10.0268,10.0664,10.007,10.0367,13200.0
2008-07-17 10:20:00,10.15,10.25,10.15,10.2,19400.0,10.0367,10.1356,10.0367,10.0861,19400.0
2008-07-17 10:30:00,10.2,10.27,10.2,10.22,9100.0,10.0861,10.1554,10.0861,10.1059,9100.0
2008-07-17 10:40:00,10.19,10.2,10.17,10.18,2800.0,10.0762,10.0861,10.0565,10.0664,2800.0
2008-07-17 10:50:00,10.2,10.23,10.19,10.21,39700.0,10.0861,10.1158,10.0762,10.096,39700.0
2008-07-17 11:00:00,10.25,10.25,10.18,10.18,20700.0,10.1356,10.1356,10.0664,10.0664,20700.0
2008-07-17 11:10:00,10.17,10.2,10.17,10.18,6400.0,10.0565,10.0861,10.0565,10.0664,6400.0
2008-07-17 11:20:00,10.2,10.25,10.19,10.25,21700.0,10.0861,10.1356,10.0762,10.1356,21700.0
2008-07-17 11:30:00,10.25,10.3,10.25,10.29,46400.0,10.1356,10.185,10.1356,10.1751,46400.0
2008-07-17 11:40:00,10.29,10.29,10.25,10.25,45600.0,10.1751,10.1751,10.1356,10.1356,45600.0
2008-07-17 11:50:00,10.25,10.25,10.23,10.25,1800.0,10.1356,10.1356,10.1158,10.1356,1800.0
2008-07-17 12:00:00,10.25,10.25,10.24,10.24,600.0,10.1356,10.1356,10.1257,10.1257,600.0
2008-07-17 12:10:00,10.25,10.25,10.24,10.25,400.0,10.1356,10.1356,10.1257,10.1356,400.0
2008-07-17 12:20:00,10.22,10.25,10.22,10.25,25400.0,10.1059,10.1356,10.1059,10.1356,25400.0
2008-07-17 12:30:00,10.28,10.28,10.1,10.1,5800.0,10.1652,10.1652,9.9873,9.9873,5800.0
2008-07-17 12:40:00,10.11,10.11,9.87,10.01,8500.0,9.9971,9.9971,9.7598,9.8983,8500.0
2008-07-17 12:50:00,10.04,10.06,10.0,10.04,236400.0,9.9279,9.9477,9.8884,9.9279,236400.0
2008-07-17 13:00:00,10.04,10.11,10.04,10.1,8400.0,9.9279,9.9971,9.9279,9.9873,8400.0
2008-07-17 13:10:00,10.1,10.24,10.09,10.23,10200.0,9.9873,10.1257,9.9774,10.1158,10200.0
2008-07-17 13:20:00,10.23,10.25,10.2,10.2,8300.0,10.1158,10.1356,10.0861,10.0861,8300.0
2008-07-17 13:30:00,10.2,10.25,10.19,10.25,9600.0,10.0861,10.1356,10.0762,10.1356,9600.0
2008-07-17 13:40:00,10.25,10.28,10.25,10.25,32800.0,10.1356,10.1652,10.1356,10.1356,32800.0
2008-07-17 13:50:00,10.25,10.37,10.25,10.3,10600.0,10.1356,10.2542,10.1356,10.185,10600.0
2008-07-17 14:00:00,10.3,10.3,10.29,10.3,5600.0,10.185,10.185,10.1751,10.185,5600.0
2008-07-17 14:10:00,10.3,10.3,10.29,10.3,8900.0,10.185,10.185,10.1751,10.185,8900.0
2008-07-17 14:20:00,10.3,10.31,10.28,10.3,7200.0,10.185,10.1949,10.1652,10.185,7200.0
2008-07-17 14:30:00,10.3,10.49,10.29,10.35,5900.0,10.185,10.3729,10.1751,10.2345,5900.0
2008-07-17 14:40:00,10.35,10.35,10.22,10.22,8700.0,10.2345,10.2345,10.1059,10.1059,8700.0
2008-07-17 14:50:00,10.26,10.33,10.26,10.32,30900.0,10.1455,10.2147,10.1455,10.2048,30900.0
2008-07-17 15:00:00,10.32,10.33,10.31,10.32,6300.0,10.2048,10.2147,10.1949,10.2048,6300.0
2008-07-17 15:10:00,10.32,10.32,10.23,10.3,11100.0,10.2048,10.2048,10.1158,10.185,11100.0
2008-07-17 15:20:00,10.3,10.3,10.29,10.3,3500.0,10.185,10.185,10.1751,10.185,3500.0
2008-07-17 15:30:00,10.3,10.35,10.29,10.32,57800.0,10.185,10.2345,10.1751,10.2048,57800.0
2008-07-17 15:40:00,10.35,10.37,10.31,10.35,51900.0,10.2345,10.2542,10.1949,10.2345,51900.0
2008-07-17 15:50:00,10.35,10.35,10.34,10.35,3100.0,10.2345,10.2345,10.2246,10.2345,3100.0
2008-07-18 09:30:00,10.36,10.36,10.2,10.3,14600.0,10.2443,10.2443,10.0861,10.185,14600.0
2008-07-18 09:40:00,10.27,10.27,10.17,10.17,6300.0,10.1554,10.1554,10.0565,10.0565,6300.0
2008-07-18 09:50:00,10.14,10.14,9.93,10.05,21600.0,10.0268,10.0268,9.8191,9.9378,21600.0
2008-07-18 10:00:00,10.07,10.07,9.98,10.02,12000.0,9.9576,9.9576,9.8686,9.9081,12000.0
2008-07-18 10:10:00,10.03,10.03,9.94,9.94,3200.0,9.918,9.918,9.829,9.829,3200.0
2008-07-18 10:20:00,9.92,9.96,9.92,9.96,7200.0,9.8093,9.8488,9.8093,9.8488,7200.0
2008-07-18 10:30:00,9.96,10.06,9.95,10.05,49400.0,9.8488,9.9477,9.8389,9.9378,49400.0
2008-07-18 10:40:00,10.04,10.1,10.02,10.09,2200.0,9.9279,9.9873,9.9081,9.9774,2200.0
2008-07-18 10:50:00,10.08,10.08,10.01,10.01,4100.0,9.9675,9.9675,9.8983,9.8983,4100.0
2008-07-18 11:00:00,10.05,10.07,10.05,10.06,30100.0,9.9378,9.9576,9.9378,9.9477,30100.0
2008-07-18 11:10:00,10.05,10.07,10.02,10.03,45800.0,9.9378,9.9576,9.9081,9.918,45800.0
2008-07-18 11:20:00,10.03,10.15,10.02,10.15,110600.0,9.918,10.0367,9.9081,10.0367,110600.0
2008-07-18 11:30:00,10.12,10.13,10.06,10.08,7500.0,10.007,10.0169,9.9477,9.9675,7500.0
2008-07-18 11:40:00,10.09,10.09,10.04,10.04,77000.0,9.9774,9.9774,9.9279,9.9279,77000.0
2008-07-18 11:50:00,10.04,10.04,10.0,10.0,3900.0,9.9279,9.9279,9.8884,9.8884,3900.0
2008-07-18 12:00:00,9.99,10.0,9.99,10.0,2600.0,9.8785,9.8884,9.8785,9.8884,2600.0
2008-07-18 12:10:00,10.01,10.05,9.99,10.0,14100.0,9.8983,9.9378,9.8785,9.8884,14100.0
2008-07-18 12:20:00,10.0,10.03,10.0,10.0,1900.0,9.8884,9.918,9.8884,9.8884,1900.0
2008-07-18 12:30:00,10.0,10.01,10.0,10.01,9400.0,9.8884,9.8983,9.8884,9.8983,9400.0
2008-07-18 12:40:00,10.01,10.03,10.01,10.03,400.0,9.8983,9.918,9.8983,9.918,400.0
2008-07-18 12:50:00,10.01,10.01,10.0,10.0,1400.0,9.8983,9.8983,9.8884,9.8884,1400.0
2008-07-18 13:00:00,10.0,10.01,10.0,10.0,2600.0,9.8884,9.8983,9.8884,9.8884,2600.0
2008-07-18 13:10:00,10.0,10.06,10.0,10.04,7400.0,9.8884,9.9477,9.8884,9.9279,7400.0
2008-07-18 13:20:00,10.05,10.05,10.02,10.02,3500.0,9.9378,9.9378,9.9081,9.9081,3500.0
2008-07-18 13:30:00,10.0,10.03,9.97,9.97,5500.0,9.8884,9.918,9.8587,9.8587,5500.0
2008-07-18 13:40:00,9.98,9.98,9.94,9.96,1500.0,9.8686,9.8686,9.829,9.8488,1500.0
2008-07-18 13:50:00,9.98,9.98,9.96,9.96,500.0,9.8686,9.8686,9.8488,9.8488,500.0
2008-07-18 14:00:00,9.96,9.96,9.92,9.93,2400.0,9.8488,9.8488,9.8093,9.8191,2400.0
2008-07-18 14:10:00,9.94,9.96,9.92,9.94,3400.0,9.829,9.8488,9.8093,9.829,3400.0
2008-07-18 14:20:00,9.93,9.97,9.93,9.93,1200.0,9.8191,9.8587,9.8191,9.8191,1200.0
2008-07-18 14:30:00,9.94,9.95,9.92,9.93,5500.0,9.829,9.8389,9.8093,9.8191,5500.0
2008-07-18 14:40:00,9.93,10.0,9.92,9.93,15300.0,9.8191,9.8884,9.8093,9.8191,15300.0
2008-07-18 14:50:00,9.93,9.93,9.74,9.8,8700.0,9.8191,9.8191,9.6313,9.6906,8700.0
2008-07-18 15:00:00,9.79,9.81,9.78,9.81,5700.0,9.6807,9.7005,9.6708,9.7005,5700.0
2008-07-18 15:10:00,9.81,9.98,9.81,9.96,14300.0,9.7005,9.8686,9.7005,9.8488,14300.0
2008-07-18 15:20:00,9.96,10.02,9.95,10.0,55800.0,9.8488,9.9081,9.8389,9.8884,55800.0
2008-07-18 15:30:00,9.99,10.0,9.97,9.97,4300.0,9.8785,9.8884,9.8587,9.8587,4300.0
2008-07-18 15:40:00,9.97,9.99,9.95,9.96,2900.0,9.8587,9.8785,9.8389,9.8488,2900.0
2008-07-18 15:50:00,9.95,9.95,9.89,9.89,1600.0,9.8389,9.8389,9.7796,9.7796,1600.0
2008-07-21 09:30:00,10.09,10.5,10.09,10.49,15300.0,9.9774,10.3828,9.9774,10.3729,15300.0
2008-07-21 09:40:00,10.47,10.47,10.26,10.3,7700.0,10.3531,10.3531,10.1455,10.185,7700.0
2008-07-21 09:50:00,10.29,10.45,10.29,10.45,10800.0,10.1751,10.3333,10.1751,10.3333,10800.0
2008-07-21 10:00:00,10.45,10.49,10.2,10.23,10100.0,10.3333,10.3729,10.0861,10.1158,10100.0
2008-07-21 10:10:00,10.26,10.45,10.24,10.33,17300.0,10.1455,10.3333,10.1257,10.2147,17300.0
2008-07-21 10:20:00,10.34,10.52,10.34,10.5,123700.0,10.2246,10.4026,10.2246,10.3828,123700.0
2008-07-21 10:30:00,10.52,10.59,10.44,10.53,56000.0,10.4026,10.4718,10.3235,10.4125,56000.0
2008-07-21 10:40:00,10.55,10.57,10.48,10.49,57700.0,10.4322,10.452,10.363,10.3729,57700.0
2008-07-21 10:50:00,10.49,10.49,10.34,10.39,16400.0,10.3729,10.3729,10.2246,10.274,16400.0
2008-07-21 11:00:00,10.38,10.4,10.34,10.38,12300.0,10.2641,10.2839,10.2246,10.2641,12300.0
2008-07-21 11:10:00,10.38,10.38,10.3,10.31,5000.0,10.2641,10.2641,10.185,10.1949,5000.0
2008-07-21 11:20:00,10.31,10.32,10.31,10.31,2800.0,10.1949,10.2048,10.1949,10.1949,2800.0
2008-07-21 11:30:00,10.31,10.32,10.3,10.3,6000.0,10.1949,10.2048,10.185,10.185,6000.0
2008-07-21 11:40:00,10.31,10.34,10.26,10.27,14800.0,10.1949,10.2246,10.1455,10.1554,14800.0
2008-07-21 11:50:00,10.27,10.31,10.27,10.3,3600.0,10.1554,10.1949,10.1554,10.185,3600.0
2008-07-21 12:00:00,10.33,10.35,10.29,10.32,19200.0,10.2147,10.2345,10.1751,10.2048,19200.0
2008-07-21 12:10:00,10.35,10.4,10.35,10.4,1100.0,10.2345,10.2839,10.2345,10.2839,1100.0
2008-07-21 12:20:00,10.42,10.5,10.42,10.45,2400.0,10.3037,10.3828,10.3037,10.3333,2400.0
2008-07-21 12:30:00,10.5,10.5,10.5,10.5,700.0,10.3828,10.3828,10.3828,10.3828,700.0
2008-07-21 12:40:00,10.49,10.49,10.41,10.48,4500.0,10.3729,10.3729,10.2938,10.363,4500.0
2008-07-21 12:50:00,10.5,10.5,10.49,10.5,700.0,10.3828,10.3828,10.3729,10.3828,700.0
2008-07-21 13:00:00,10.5,10.5,10.5,10.5,3000.0,10.3828,10.3828,10.3828,10.3828,3000.0
2008-07-21 13:10:00,10.5,10.5,10.48,10.5,2000.0,10.3828,10.3828,10.363,10.3828,2000.0
2008-07-21 13:20:00,10.5,10.59,10.5,10.55,15100.0,10.3828,10.4718,10.3828,10.4322,15100.0
2008-07-21 13:30:00,10.52,10.55,10.46,10.54,5100.0,10.4026,10.4322,10.3432,10.4223,5100.0
2008-07-21 13:40:00,10.55,10.55,10.44,10.44,11800.0,10.4322,10.4322,10.3235,10.3235,11800.0
2008-07-21 13:50:00,10.46,10.55,10.4,10.54,14900.0,10.3432,10.4322,10.2839,10.4223,14900.0
2008-07-21 14:00:00,10.54,10.54,10.45,10.47,8300.0,10.4223,10.4223,10.3333,10.3531,8300.0
2008-07-21 14:10:00,10.47,10.51,10.47,10.49,8500.0,10.3531,10.3927,10.3531,10.3729,8500.0
2008-07-21 14:20:00,10.5,10.51,10.46,10.5,5400.0,10.3828,10.3927,10.3432,10.3828,5400.0
2008-07-21 14:30:00,10.5,10.51,10.49,10.5,10700.0,10.3828,10.3927,10.3729,10.3828,10700.0
2008-07-21 14:40:00,10.5,10.51,10.49,10.51,35000.0,10.3828,10.3927,10.3729,10.3927,35000.0
2008-07-21 14:50:00,10.52,10.52,10.49,10.5,5500.0,10.4026,10.4026,10.3729,10.3828,5500.0
2008-07-21 15:00:00,10.5,10.5,10.49,10.49,2800.0,10.3828,10.3828,10.3729,10.3729,2800.0
2008-07-21 15:10:00,10.49,10.5,10.49,10.5,3500.0,10.3729,10.3828,10.3729,10.3828,3500.0
2008-07-21 15:20:00,10.5,10.51,10.49,10.5,7900.0,10.3828,10.3927,10.3729,10.3828,7900.0
2008-07-21 15:30:00,10.5,10.5,10.49,10.5,17900.0,10.3828,10.3828,10.3729,10.3828,17900.0
2008-07-21 15:40:00,10.5,10.52,10.49,10.51,38000.0,10.3828,10.4026,10.3729,10.3927,38000.0
2008-07-21 15:50:00,10.5,10.62,10.26,10.36,96000.0,10.3828,10.5014,10.1455,10.2443,96000.0
2008-07-22 09:30:00,10.29,10.41,10.29,10.3,143300.0,10.1751,10.2938,10.1751,10.185,143300.0
2008-07-22 09:40:00,10.31,10.31,10.27,10.3,3300.0,10.1949,10.1949,10.1554,10.185,3300.0
2008-07-22 09:50:00,10.31,10.31,10.3,10.31,12100.0,10.1949,10.1949,10.185,10.1949,12100.0
2008-07-22 10:00:00,10.31,10.35,10.25,10.32,30900.0,10.1949,10.2345,10.1356,10.2048,30900.0
2008-07-22 10:10:00,10.3,10.36,10.3,10.31,14500.0,10.185,10.2443,10.185,10.1949,14500.0
2008-07-22 10:20:00,10.31,10.31,10.27,10.31,3200.0,10.1949,10.1949,10.1554,10.1949,3200.0
2008-07-22 10:30:00,10.3,10.31,10.24,10.25,21200.0,10.185,10.1949,10.1257,10.1356,21200.0
2008-07-22 10:40:00,10.25,10.35,10.25,10.32,10900.0,10.1356,10.2345,10.1356,10.2048,10900.0
2008-07-22 10:50:00,10.33,10.33,10.25,10.3,18300.0,10.2147,10.2147,10.1356,10.185,18300.0
2008-07-22 11:00:00,10.28,10.31,10.25,10.31,17400.0,10.1652,10.1949,10.1356,10.1949,17400.0
2008-07-22 11:10:00,10.31,10.31,10.27,10.29,6100.0,10.1949,10.1949,10.1554,10.1751,6100.0
2008-07-22 11:20:00,10.29,10.32,10.25,10.27,16800.0,10.1751,10.2048,10.1356,10.1554,16800.0
2008-07-22 11:30:00,10.28,10.31,10.27,10.28,9500.0,10.1652,10.1949,10.1554,10.1652,9500.0
2008-07-22 11:40:00,10.28,10.38,10.27,10.36,5400.0,10.1652,10.2641,10.1554,10.2443,5400.0
2008-07-22 11:50:00,10.36,10.55,10.33,10.55,7200.0,10.2443,10.4322,10.2147,10.4322,7200.0
2008-07-22 12:00:00,10.49,10.5,10.49,10.5,3800.0,10.3729,10.3828,10.3729,10.3828,3800.0
2008-07-22 12:10:00,10.5,10.5,10.33,10.45,6300.0,10.3828,10.3828,10.2147,10.3333,6300.0
2008-07-22 12:20:00,10.45,10.49,10.44,10.44,4500.0,10.3333,10.3729,10.3235,10.3235,4500.0
2008-07-22 12:30:00,10.47,10.48,10.45,10.46,6800.0,10.3531,10.363,10.3333,10.3432,6800.0
2008-07-22 12:40:00,10.46,10.47,10.46,10.46,2900.0,10.3432,10.3531,10.3432,10.3432,2900.0
2008-07-22 12:50:00,10.46,10.48,10.46,10.48,3700.0,10.3432,10.363,10.3432,10.363,3700.0
2008-07-22 13:00:00,10.49,10.49,10.47,10.47,2100.0,10.3729,10.3729,10.3531,10.3531,2100.0
2008-07-22 13:10:00,10.47,10.47,10.46,10.47,3500.0,10.3531,10.3531,10.3432,10.3531,3500.0
2008-07-22 13:20:00,10.47,10.47,10.45,10.45,2200.0,10.3531,10.3531,10.3333,10.3333,2200.0
2008-07-22 13:30:00,10.47,10.47,10.28,10.3,19500.0,10.3531,10.3531,10.1652,10.185,19500.0
2008-07-22 13:40:00,10.33,10.45,10.33,10.41,3200.0,10.2147,10.3333,10.2147,10.2938,3200.0
2008-07-22 13:50:00,10.42,10.49,10.42,10.45,4800.0,10.3037,10.3729,10.3037,10.3333,4800.0
2008-07-22 14:00:00,10.45,10.46,10.44,10.45,3900.0,10.3333,10.3432,10.3235,10.3333,3900.0
2008-07-22 14:10:00,10.45,10.45,10.42,10.44,1300.0,10.3333,10.3333,10.3037,10.3235,1300.0
2008-07-22 14:20:00,10.42,10.45,10.42,10.42,3000.0,10.3037,10.3333,10.3037,10.3037,3000.0
2008-07-22 14:30:00,10.45,10.46,10.42,10.46,2600.0,10.3333,10.3432,10.3037,10.3432,2600.0
2008-07-22 14:40:00,10.45,10.46,10.44,10.45,28900.0,10.3333,10.3432,10.3235,10.3333,28900.0
2008-07-22 14:50:00,10.45,10.47,10.45,10.46,1700.0,10.3333,10.3531,10.3333,10.3432,1700.0
2008-07-22 15:00:00,10.46,10.47,10.43,10.44,11100.0,10.3432,10.3531,10.3136,10.3235,11100.0
2008-07-22 15:10:00,10.44,10.45,10.39,10.45,8600.0,10.3235,10.3333,10.274,10.3333,8600.0
2008-07-22 15:20:00,10.45,10.49,10.44,10.45,26200.0,10.3333,10.3729,10.3235,10.3333,26200.0
2008-07-22 15:30:00,10.45,10.67,10.44,10.67,8600.0,10.3333,10.5509,10.3235,10.5509,8600.0
2008-07-22 15:40:00,10.68,10.72,10.59,10.72,24300.0,10.5608,10.6003,10.4718,10.6003,24300.0
2008-07-22 15:50:00,10.71,10.8,10.55,10.74,22400.0,10.5904,10.6794,10.4322,10.6201,22400.0
2008-07-23 09:30:00,10.86,11.11,10.86,11.1,6300.0,10.7388,10.986,10.7388,10.9761,6300.0
2008-07-23 09:40:00,11.11,11.49,11.11,11.41,6700.0,10.986,11.3617,10.986,11.2826,6700.0
2008-07-23 09:50:00,11.42,11.42,11.13,11.38,17800.0,11.2925,11.2925,11.0058,11.253,17800.0
2008-07-23 10:00:00,11.3,11.43,11.29,11.4,5400.0,11.1739,11.3024,11.164,11.2727,5400.0
2008-07-23 10:10:00,11.44,11.45,11.29,11.3,9000.0,11.3123,11.3222,11.164,11.1739,9000.0
2008-07-23 10:20:00,11.34,11.43,11.22,11.39,47200.0,11.2134,11.3024,11.0947,11.2629,47200.0
2008-07-23 10:30:00,11.39,11.43,11.29,11.32,53800.0,11.2629,11.3024,11.164,11.1936,53800.0
2008-07-23 10:40:00,11.33,11.36,11.31,11.35,164700.0,11.2035,11.2332,11.1837,11.2233,164700.0
2008-07-23 10:50:00,11.33,11.37,11.29,11.32,12700.0,11.2035,11.2431,11.164,11.1936,12700.0
2008-07-23 11:00:00,11.31,11.33,11.27,11.27,9400.0,11.1837,11.2035,11.1442,11.1442,9400.0
2008-07-23 11:10:00,11.27,11.4,11.26,11.34,5800.0,11.1442,11.2727,11.1343,11.2134,5800.0
2008-07-23 11:20:00,11.36,11.56,11.34,11.56,5800.0,11.2332,11.431,11.2134,11.431,5800.0
2008-07-23 11:30:00,11.56,11.77,11.56,11.75,30200.0,11.431,11.6386,11.431,11.6188,30200.0
2008-07-23 11:40:00,11.81,12.05,11.7,11.72,26200.0,11.6782,11.9155,11.5694,11.5892,26200.0
2008-07-23 11:50:00,11.72,11.85,11.71,11.85,2500.0,11.5892,11.7177,11.5793,11.7177,2500.0
2008-07-23 12:00:00,11.85,11.85,11.75,11.79,12200.0,11.7177,11.7177,11.6188,11.6584,12200.0
2008-07-23 12:10:00,11.79,11.79,11.66,11.68,25600.0,11.6584,11.6584,11.5298,11.5496,25600.0
2008-07-23 12:20:00,11.7,11.76,11.68,11.7,6100.0,11.5694,11.6287,11.5496,11.5694,6100.0
2008-07-23 12:30:00,11.7,11.7,11.55,11.66,11800.0,11.5694,11.5694,11.4211,11.5298,11800.0
2008-07-23 12:40:00,11.65,11.72,11.65,11.69,23000.0,11.5199,11.5892,11.5199,11.5595,23000.0
2008-07-23 12:50:00,11.69,11.75,11.69,11.7,12300.0,11.5595,11.6188,11.5595,11.5694,12300.0
2008-07-23 13:00:00,11.7,11.75,11.64,11.65,16000.0,11.5694,11.6188,11.5101,11.5199,16000.0
2008-07-23 13:10:00,11.67,11.7,11.66,11.68,4800.0,11.5397,11.5694,11.5298,11.5496,4800.0
2008-07-23 13:20:00,11.69,11.78,11.69,11.74,20800.0,11.5595,11.6485,11.5595,11.6089,20800.0
2008-07-23 13:30:00,11.72,11.8,11.65,11.69,50600.0,11.5892,11.6683,11.5199,11.5595,50600.0
2008-07-23 13:40:00,11.69,11.76,11.59,11.62,57100.0,11.5595,11.6287,11.4606,11.4903,57100.0
2008-07-23 13:50:00,11.67,11.74,11.65,11.72,24600.0,11.5397,11.6089,11.5199,11.5892,24600.0
2008-07-23 14:00:00,11.74,11.75,11.73,11.73,4300.0,11.6089,11.6188,11.5991,11.5991,4300.0
2008-07-23 14:10:00,11.72,11.73,11.7,11.73,4800.0,11.5892,11.5991,11.5694,11.5991,4800.0
2008-07-23 14:20:00,11.72,11.76,11.69,11.74,37100.0,11.5892,11.6287,11.5595,11.6089,37100.0
2008-07-23 14:30:00,11.74,11.74,11.68,11.7,7600.0,11.6089,11.6089,11.5496,11.5694,7600.0
2008-07-23 14:40:00,11.69,11.73,11.67,11.67,16900.0,11.5595,11.5991,11.5397,11.5397,16900.0
2008-07-23 14:50:00,11.61,11.72,11.61,11.62,52200.0,11.4804,11.5892,11.4804,11.4903,52200.0
2008-07-23 15:00:00,11.6,11.65,11.47,11.5,27200.0,11.4705,11.5199,11.342,11.3716,27200.0
2008-07-23 15:10:00,11.48,11.73,11.48,11.73,26600.0,11.3518,11.5991,11.3518,11.5991,26600.0
2008-07-23 15:20:00,11.68,11.71,11.67,11.68,5800.0,11.5496,11.5793,11.5397,11.5496,5800.0
2008-07-23 15:30:00,11.7,11.72,11.68,11.71,24400.0,11.5694,11.5892,11.5496,11.5793,24400.0
2008-07-23 15:40:00,11.7,11.81,11.66,11.69,71100.0,11.5694,11.6782,11.5298,11.5595,71100.0
2008-07-23 15:50:00,11.71,11.71,11.44,11.5,97400.0,11.5793,11.5793,11.3123,11.3716,97400.0
2008-07-24 09:30:00,11.57,11.66,11.53,11.61,7400.0,11.4408,11.5298,11.4013,11.4804,7400.0
2008-07-24 09:40:00,11.63,11.64,11.57,11.64,5200.0,11.5002,11.5101,11.4408,11.5101,5200.0
2008-07-24 09:50:00,11.63,11.7,11.51,11.7,7300.0,11.5002,11.5694,11.3815,11.5694,7300.0
2008-07-24 10:00:00,11.69,11.69,11.45,11.59,6100.0,11.5595,11.5595,11.3222,11.4606,6100.0
2008-07-24 10:10:00,11.54,11.59,11.5,11.54,3600.0,11.4112,11.4606,11.3716,11.4112,3600.0
2008-07-24 10:20:00,11.55,11.6,11.55,11.6,4300.0,11.4211,11.4705,11.4211,11.4705,4300.0
2008-07-24 10:30:00,11.59,11.6,11.58,11.6,4900.0,11.4606,11.4705,11.4507,11.4705,4900.0
2008-07-24 10:40:00,11.6,11.67,11.59,11.63,5300.0,11.4705,11.5397,11.4606,11.5002,5300.0
2008-07-24 10:50:00,11.64,11.7,11.62,11.65,4200.0,11.5101,11.5694,11.4903,11.5199,4200.0
2008-07-24 11:00:00,11.67,11.68,11.67,11.67,500.0,11.5397,11.5496,11.5397,11.5397,500.0
2008-07-24 11:10:00,11.68,11.7,11.67,11.7,2000.0,11.5496,11.5694,11.5397,11.5694,2000.0
2008-07-24 11:20:00,11.7,11.7,11.65,11.7,4800.0,11.5694,11.5694,11.5199,11.5694,4800.0
2008-07-24 11:30:00,11.67,11.67,11.59,11.64,7200.0,11.5397,11.5397,11.4606,11.5101,7200.0
2008-07-24 11:40:00,11.67,11.68,11.62,11.66,1600.0,11.5397,11.5496,11.4903,11.5298,1600.0
2008-07-24 11:50:00,11.66,11.8,11.63,11.77,5300.0,11.5298,11.6683,11.5002,11.6386,5300.0
2008-07-24 12:00:00,11.78,11.8,11.72,11.73,2600.0,11.6485,11.6683,11.5892,11.5991,2600.0
2008-07-24 12:10:00,11.73,11.77,11.7,11.7,4200.0,11.5991,11.6386,11.5694,11.5694,4200.0
2008-07-24 12:20:00,11.7,11.71,11.6,11.6,6000.0,11.5694,11.5793,11.4705,11.4705,6000.0
2008-07-24 12:30:00,11.59,11.59,11.53,11.54,1700.0,11.4606,11.4606,11.4013,11.4112,1700.0
2008-07-24 12:40:00,11.54,11.57,11.54,11.56,2700.0,11.4112,11.4408,11.4112,11.431,2700.0
2008-07-24 12:50:00,11.58,11.58,11.45,11.49,2700.0,11.4507,11.4507,11.3222,11.3617,2700.0
2008-07-24 13:00:00,11.49,11.51,11.48,11.51,1400.0,11.3617,11.3815,11.3518,11.3815,1400.0
2008-07-24 13:10:00,11.52,11.63,11.52,11.63,1900.0,11.3914,11.5002,11.3914,11.5002,1900.0
2008-07-24 13:20:00,11.65,11.69,11.55,11.57,4800.0,11.5199,11.5595,11.4211,11.4408,4800.0
2008-07-24 13:30:00,11.58,11.58,11.47,11.48,2000.0,11.4507,11.4507,11.342,11.3518,2000.0
2008-07-24 13:40:00,11.48,11.49,11.48,11.49,700.0,11.3518,11.3617,11.3518,11.3617,700.0
2008-07-24 13:50:00,11.51,11.59,11.51,11.56,1900.0,11.3815,11.4606,11.3815,11.431,1900.0
2008-07-24 14:00:00,11.58,11.58,11.5,11.51,3600.0,11.4507,11.4507,11.3716,11.3815,3600.0
2008-07-24 14:10:00,11.51,11.56,11.49,11.51,3300.0,11.3815,11.431,11.3617,11.3815,3300.0
2008-07-24 14:20:00,11.51,11.61,11.51,11.61,2800.0,11.3815,11.4804,11.3815,11.4804,2800.0
2008-07-24 14:30:00,11.6,11.61,11.54,11.56,12700.0,11.4705,11.4804,11.4112,11.431,12700.0
2008-07-24 14:40:00,11.55,11.61,11.55,11.6,1800.0,11.4211,11.4804,11.4211,11.4705,1800.0
2008-07-24 14:50:00,11.62,11.64,11.6,11.63,3400.0,11.4903,11.5101,11.4705,11.5002,3400.0
2008-07-24 15:00:00,11.63,11.73,11.62,11.7,10100.0,11.5002,11.5991,11.4903,11.5694,10100.0
2008-07-24 15:10:00,11.7,11.7,11.6,11.62,3000.0,11.5694,11.5694,11.4705,11.4903,3000.0
2008-07-24 15:20:00,11.6,11.62,11.56,11.56,2800.0,11.4705,11.4903,11.431,11.431,2800.0
2008-07-24 15:30:00,11.56,11.57,11.47,11.49,5000.0,11.431,11.4408,11.342,11.3617,5000.0
2008-07-24 15:40:00,11.47,11.49,11.42,11.43,8500.0,11.342,11.3617,11.2925,11.3024,8500.0
2008-07-24 15:50:00,11.43,11.47,11.38,11.46,12300.0,11.3024,11.342,11.253,11.3321,12300.0
2008-07-25 09:30:00,11.54,11.68,11.5,11.62,3000.0,11.4112,11.5496,11.3716,11.4903,3000.0
2008-07-25 09:40:00,11.51,11.53,11.36,11.36,4700.0,11.3815,11.4013,11.2332,11.2332,4700.0
2008-07-25 09:50:00,11.34,11.38,11.3,11.35,1200.0,11.2134,11.253,11.1739,11.2233,1200.0
2008-07-25 10:00:00,11.36,11.46,11.31,11.31,3800.0,11.2332,11.3321,11.1837,11.1837,3800.0
2008-07-25 10:10:00,11.28,11.5,11.25,11.49,11500.0,11.1541,11.3716,11.1244,11.3617,11500.0
2008-07-25 10:20:00,11.49,11.49,11.45,11.46,9100.0,11.3617,11.3617,11.3222,11.3321,9100.0
2008-07-25 10:30:00,11.48,11.48,11.45,11.48,3800.0,11.3518,11.3518,11.3222,11.3518,3800.0
2008-07-25 10:40:00,11.48,11.49,11.46,11.46,1200.0,11.3518,11.3617,11.3321,11.3321,1200.0
2008-07-25 10:50:00,11.46,11.6,11.45,11.6,34200.0,11.3321,11.4705,11.3222,11.4705,34200.0
2008-07-25 11:00:00,11.61,11.64,11.48,11.48,13000.0,11.4804,11.5101,11.3518,11.3518,13000.0
2008-07-25 11:10:00,11.47,11.47,11.33,11.35,15000.0,11.342,11.342,11.2035,11.2233,15000.0
2008-07-25 11:20:00,11.35,11.44,11.35,11.42,10800.0,11.2233,11.3123,11.2233,11.2925,10800.0
2008-07-25 11:30:00,11.42,11.5,11.39,11.44,4300.0,11.2925,11.3716,11.2629,11.3123,4300.0
2008-07-25 11:40:00,11.42,11.5,11.42,11.5,900.0,11.2925,11.3716,11.2925,11.3716,900.0
2008-07-25 11:50:00,11.5,11.5,11.47,11.5,17900.0,11.3716,11.3716,11.342,11.3716,17900.0
2008-07-25 12:00:00,11.47,11.47,11.41,11.44,2600.0,11.342,11.342,11.2826,11.3123,2600.0
2008-07-25 12:10:00,11.43,11.45,11.35,11.37,1400.0,11.3024,11.3222,11.2233,11.2431,1400.0
2008-07-25 12:20:00,11.38,11.4,11.35,11.35,3200.0,11.253,11.2727,11.2233,11.2233,3200.0
2008-07-25 12:30:00,11.38,11.39,11.35,11.38,1000.0,11.253,11.2629,11.2233,11.253,1000.0
2008-07-25 12:40:00,11.41,11.48,11.41,11.41,1800.0,11.2826,11.3518,11.2826,11.2826,1800.0
2008-07-25 12:50:00,11.42,11.42,11.4,11.42,500.0,11.2925,11.2925,11.2727,11.2925,500.0
2008-07-25 13:00:00,11.4,11.49,11.4,11.49,1000.0,11.2727,11.3617,11.2727,11.3617,1000.0
2008-07-25 13:10:00,11.47,11.48,11.35,11.41,2000.0,11.342,11.3518,11.2233,11.2826,2000.0
2008-07-25 13:20:00,11.44,11.46,11.37,11.37,800.0,11.3123,11.3321,11.2431,11.2431,800.0
2008-07-25 13:30:00,11.37,11.4,11.35,11.37,1300.0,11.2431,11.2727,11.2233,11.2431,1300.0
2008-07-25 13:40:00,11.35,11.46,11.33,11.45,7400.0,11.2233,11.3321,11.2035,11.3222,7400.0
2008-07-25 13:50:00,11.44,11.5,11.37,11.49,25900.0,11.3123,11.3716,11.2431,11.3617,25900.0
2008-07-25 14:00:00,11.49,11.5,11.4,11.49,3700.0,11.3617,11.3716,11.2727,11.3617,3700.0
2008-07-25 14:10:00,11.48,11.55,11.46,11.5,12800.0,11.3518,11.4211,11.3321,11.3716,12800.0
2008-07-25 14:20:00,11.49,11.52,11.44,11.46,1100.0,11.3617,11.3914,11.3123,11.3321,1100.0
2008-07-25 14:30:00,11.46,11.5,11.46,11.5,1900.0,11.3321,11.3716,11.3321,11.3716,1900.0
2008-07-25 14:40:00,11.5,11.51,11.48,11.49,1000.0,11.3716,11.3815,11.3518,11.3617,1000.0
2008-07-25 14:50:00,11.48,11.5,11.46,11.48,2500.0,11.3518,11.3716,11.3321,11.3518,2500.0
2008-07-25 15:00:00,11.45,11.46,11.4,11.4,8900.0,11.3222,11.3321,11.2727,11.2727,8900.0
2008-07-25 15:10:00,11.39,11.45,11.38,11.45,14100.0,11.2629,11.3222,11.253,11.3222,14100.0
2008-07-25 15:20:00,11.44,11.49,11.39,11.4,5900.0,11.3123,11.3617,11.2629,11.2727,5900.0
2008-07-25 15:30:00,11.39,11.47,11.39,11.41,3600.0,11.2629,11.342,11.2629,11.2826,3600.0
2008-07-25 15:40:00,11.43,11.43,11.4,11.41,2000.0,11.3024,11.3024,11.2727,11.2826,2000.0
2008-07-25 15:50:00,11.42,11.42,11.33,11.39,9000.0,11.2925,11.2925,11.2035,11.2629,9000.0
2008-07-28 09:30:00,11.33,11.41,11.33,11.39,1900.0,11.2035,11.2826,11.2035,11.2629,1900.0
2008-07-28 09:40:00,11.38,11.38,11.26,11.26,1600.0,11.253,11.253,11.1343,11.1343,1600.0
2008-07-28 09:50:00,11.3,11.35,11.3,11.32,21200.0,11.1739,11.2233,11.1739,11.1936,21200.0
2008-07-28 10:00:00,11.3,11.33,11.26,11.29,3800.0,11.1739,11.2035,11.1343,11.164,3800.0
2008-07-28 10:10:00,11.29,11.32,11.29,11.31,1200.0,11.164,11.1936,11.164,11.1837,1200.0
2008-07-28 10:20:00,11.3,11.3,11.17,11.17,5500.0,11.1739,11.1739,11.0453,11.0453,5500.0
2008-07-28 10:30:00,11.14,11.17,11.14,11.16,500.0,11.0156,11.0453,11.0156,11.0354,500.0
2008-07-28 10:40:00,11.14,11.15,11.13,11.15,1500.0,11.0156,11.0255,11.0058,11.0255,1500.0
2008-07-28 10:50:00,11.15,11.15,11.13,11.13,500.0,11.0255,11.0255,11.0058,11.0058,500.0
2008-07-28 11:00:00,11.13,11.15,11.11,11.11,900.0,11.0058,11.0255,10.986,10.986,900.0
2008-07-28 11:10:00,11.14,11.14,11.08,11.08,700.0,11.0156,11.0156,10.9563,10.9563,700.0
2008-07-28 11:20:00,11.04,11.08,11.02,11.08,800.0,10.9168,10.9563,10.897,10.9563,800.0
2008-07-28 11:30:00,11.07,11.07,11.04,11.05,600.0,10.9464,10.9464,10.9168,10.9266,600.0
2008-07-28 11:40:00,11.06,11.06,11.02,11.02,500.0,10.9365,10.9365,10.897,10.897,500.0
2008-07-28 11:50:00,11.08,11.09,11.08,11.08,1000.0,10.9563,10.9662,10.9563,10.9563,1000.0
2008-07-28 12:00:00,11.08,11.09,11.07,11.09,400.0,10.9563,10.9662,10.9464,10.9662,400.0
2008-07-28 12:10:00,11.07,11.07,11.03,11.07,1000.0,10.9464,10.9464,10.9069,10.9464,1000.0
2008-07-28 12:20:00,11.07,11.08,11.07,11.08,200.0,10.9464,10.9563,10.9464,10.9563,200.0
2008-07-28 12:30:00,11.09,11.09,11.08,11.09,500.0,10.9662,10.9662,10.9563,10.9662,500.0
2008-07-28 12:40:00,11.08,11.08,11.07,11.08,600.0,10.9563,10.9563,10.9464,10.9563,600.0
2008-07-28 12:50:00,11.04,11.07,11.04,11.05,400.0,10.9168,10.9464,10.9168,10.9266,400.0
2008-07-28 13:00:00,11.04,11.07,11.04,11.07,1100.0,10.9168,10.9464,10.9168,10.9464,1100.0
2008-07-28 13:10:00,11.08,11.11,11.03,11.09,4800.0,10.9563,10.986,10.9069,10.9662,4800.0
2008-07-28 13:20:00,11.08,11.11,11.03,11.04,2300.0,10.9563,10.986,10.9069,10.9168,2300.0
2008-07-28 13:30:00,11.06,11.1,11.06,11.06,1100.0,10.9365,10.9761,10.9365,10.9365,1100.0
2008-07-28 13:40:00,11.05,11.08,11.03,11.07,900.0,10.9266,10.9563,10.9069,10.9464,900.0
2008-07-28 13:50:00,11.03,11.08,11.03,11.06,1700.0,10.9069,10.9563,10.9069,10.9365,1700.0
2008-07-28 14:00:00,11.04,11.04,10.9,10.9,3400.0,10.9168,10.9168,10.7783,10.7783,3400.0
2008-07-28 14:10:00,10.9,10.92,10.67,10.67,10700.0,10.7783,10.7981,10.5509,10.5509,10700.0
2008-07-28 14:20:00,10.67,10.69,10.61,10.67,4900.0,10.5509,10.5707,10.4916,10.5509,4900.0
2008-07-28 14:30:00,10.66,10.68,10.64,10.68,2500.0,10.541,10.5608,10.5212,10.5608,2500.0
2008-07-28 14:40:00,10.69,10.69,10.63,10.63,1000.0,10.5707,10.5707,10.5113,10.5113,1000.0
2008-07-28 14:50:00,10.63,10.63,10.61,10.62,1300.0,10.5113,10.5113,10.4916,10.5014,1300.0
2008-07-28 15:00:00,10.64,10.64,10.6,10.62,3000.0,10.5212,10.5212,10.4817,10.5014,3000.0
2008-07-28 15:10:00,10.62,10.67,10.62,10.65,4300.0,10.5014,10.5509,10.5014,10.5311,4300.0
2008-07-28 15:20:00,10.65,10.67,10.64,10.67,3700.0,10.5311,10.5509,10.5212,10.5509,3700.0
2008-07-28 15:30:00,10.65,10.65,10.52,10.54,5600.0,10.5311,10.5311,10.4026,10.4223,5600.0
2008-07-28 15:40:00,10.52,10.55,10.51,10.55,19100.0,10.4026,10.4322,10.3927,10.4322,19100.0
2008-07-28 15:50:00,10.55,10.68,10.52,10.63,59100.0,10.4322,10.5608,10.4026,10.5113,59100.0
2008-07-29 09:30:00,10.66,10.76,10.57,10.65,8900.0,10.541,10.6399,10.452,10.5311,8900.0
2008-07-29 09:40:00,10.65,10.71,10.57,10.71,18500.0,10.5311,10.5904,10.452,10.5904,18500.0
2008-07-29 09:50:00,10.76,10.85,10.76,10.83,4100.0,10.6399,10.7289,10.6399,10.7091,4100.0
2008-07-29 10:00:00,10.84,10.84,10.73,10.74,8000.0,10.719,10.719,10.6102,10.6201,8000.0
2008-07-29 10:10:00,10.75,10.75,10.73,10.73,1800.0,10.63,10.63,10.6102,10.6102,1800.0
2008-07-29 10:20:00,10.75,10.76,10.73,10.73,2400.0,10.63,10.6399,10.6102,10.6102,2400.0
2008-07-29 10:30:00,10.78,10.8,10.76,10.78,1600.0,10.6597,10.6794,10.6399,10.6597,1600.0
2008-07-29 10:40:00,10.79,10.85,10.78,10.85,3500.0,10.6695,10.7289,10.6597,10.7289,3500.0
2008-07-29 10:50:00,10.85,10.85,10.72,10.74,11800.0,10.7289,10.7289,10.6003,10.6201,11800.0
2008-07-29 11:00:00,10.78,10.79,10.74,10.74,2500.0,10.6597,10.6695,10.6201,10.6201,2500.0
2008-07-29 11:10:00,10.75,10.75,10.74,10.74,400.0,10.63,10.63,10.6201,10.6201,400.0
2008-07-29 11:20:00,10.75,10.76,10.74,10.76,1100.0,10.63,10.6399,10.6201,10.6399,1100.0
2008-07-29 11:30:00,10.77,10.83,10.74,10.8,2600.0,10.6498,10.7091,10.6201,10.6794,2600.0
2008-07-29 11:40:00,10.83,10.89,10.77,10.81,14100.0,10.7091,10.7684,10.6498,10.6893,14100.0
2008-07-29 11:50:00,10.81,10.88,10.79,10.83,2200.0,10.6893,10.7585,10.6695,10.7091,2200.0
2008-07-29 12:00:00,10.85,10.9,10.8,10.9,11000.0,10.7289,10.7783,10.6794,10.7783,11000.0
2008-07-29 12:10:00,10.91,10.92,10.9,10.92,6300.0,10.7882,10.7981,10.7783,10.7981,6300.0
2008-07-29 12:20:00,10.92,10.93,10.92,10.93,1100.0,10.7981,10.808,10.7981,10.808,1100.0
2008-07-29 12:30:00,10.93,10.95,10.88,10.91,7000.0,10.808,10.8278,10.7585,10.7882,7000.0
2008-07-29 12:40:00,10.9,10.9,10.89,10.89,1800.0,10.7783,10.7783,10.7684,10.7684,1800.0
2008-07-29 12:50:00,10.9,10.9,10.89,10.9,7900.0,10.7783,10.7783,10.7684,10.7783,7900.0
2008-07-29 13:00:00,10.9,10.91,10.89,10.91,1500.0,10.7783,10.7882,10.7684,10.7882,1500.0
2008-07-29 13:10:00,10.9,10.91,10.86,10.9,3700.0,10.7783,10.7882,10.7388,10.7783,3700.0
2008-07-29 13:20:00,10.88,10.97,10.85,10.96,3200.0,10.7585,10.8475,10.7289,10.8377,3200.0
2008-07-29 13:30:00,10.96,11.01,10.93,10.99,10900.0,10.8377,10.8871,10.808,10.8673,10900.0
2008-07-29 13:40:00,11.0,11.01,10.98,11.01,600.0,10.8772,10.8871,10.8574,10.8871,600.0
2008-07-29 13:50:00,11.03,11.05,10.99,11.05,1600.0,10.9069,10.9266,10.8673,10.9266,1600.0
2008-07-29 14:00:00,11.05,11.05,11.02,11.03,1100.0,10.9266,10.9266,10.897,10.9069,1100.0
2008-07-29 14:10:00,11.02,11.06,11.02,11.06,3200.0,10.897,10.9365,10.897,10.9365,3200.0
2008-07-29 14:20:00,11.05,11.06,10.97,10.98,5300.0,10.9266,10.9365,10.8475,10.8574,5300.0
2008-07-29 14:30:00,10.99,11.0,10.95,10.95,1700.0,10.8673,10.8772,10.8278,10.8278,1700.0
2008-07-29 14:40:00,10.94,10.99,10.94,10.99,1700.0,10.8179,10.8673,10.8179,10.8673,1700.0
2008-07-29 14:50:00,11.0,11.0,10.98,11.0,2900.0,10.8772,10.8772,10.8574,10.8772,2900.0
2008-07-29 15:00:00,11.0,11.0,10.99,10.99,1000.0,10.8772,10.8772,10.8673,10.8673,1000.0
2008-07-29 15:10:00,11.0,11.0,10.99,11.0,5600.0,10.8772,10.8772,10.8673,10.8772,5600.0
2008-07-29 15:20:00,11.0,11.0,10.99,11.0,10500.0,10.8772,10.8772,10.8673,10.8772,10500.0
2008-07-29 15:30:00,10.99,11.0,10.99,11.0,4800.0,10.8673,10.8772,10.8673,10.8772,4800.0
2008-07-29 15:40:00,11.0,11.02,10.97,11.0,5500.0,10.8772,10.897,10.8475,10.8772,5500.0
2008-07-29 15:50:00,10.99,11.05,10.99,11.04,4600.0,10.8673,10.9266,10.8673,10.9168,4600.0
2008-07-30 09:30:00,11.11,11.36,11.11,11.17,4700.0,10.986,11.2332,10.986,11.0453,4700.0
2008-07-30 09:40:00,11.09,11.2,11.04,11.04,4000.0,10.9662,11.075,10.9168,10.9168,4000.0
2008-07-30 09:50:00,11.09,11.11,11.08,11.08,2000.0,10.9662,10.986,10.9563,10.9563,2000.0
2008-07-30 10:00:00,11.14,11.2,11.11,11.17,3500.0,11.0156,11.075,10.986,11.0453,3500.0
2008-07-30 10:10:00,11.15,11.15,11.06,11.1,2200.0,11.0255,11.0255,10.9365,10.9761,2200.0
2008-07-30 10:20:00,11.1,11.1,10.99,11.05,6500.0,10.9761,10.9761,10.8673,10.9266,6500.0
2008-07-30 10:30:00,11.06,11.06,11.01,11.01,2000.0,10.9365,10.9365,10.8871,10.8871,2000.0
2008-07-30 10:40:00,10.99,10.99,10.91,10.98,3000.0,10.8673,10.8673,10.7882,10.8574,3000.0
2008-07-30 10:50:00,10.98,10.98,10.84,10.84,2300.0,10.8574,10.8574,10.719,10.719,2300.0
2008-07-30 11:00:00,10.86,10.9,10.85,10.9,5600.0,10.7388,10.7783,10.7289,10.7783,5600.0
2008-07-30 11:10:00,10.93,10.96,10.93,10.95,2500.0,10.808,10.8377,10.808,10.8278,2500.0
2008-07-30 11:20:00,10.97,10.98,10.95,10.98,1100.0,10.8475,10.8574,10.8278,10.8574,1100.0
2008-07-30 11:30:00,10.96,10.99,10.96,10.99,700.0,10.8377,10.8673,10.8377,10.8673,700.0
2008-07-30 11:40:00,11.0,11.01,11.0,11.01,400.0,10.8772,10.8871,10.8772,10.8871,400.0
2008-07-30 11:50:00,10.99,11.03,10.94,10.94,3500.0,10.8673,10.9069,10.8179,10.8179,3500.0
2008-07-30 12:00:00,10.95,10.95,10.93,10.95,300.0,10.8278,10.8278,10.808,10.8278,300.0
2008-07-30 12:10:00,10.94,11.0,10.93,10.99,3900.0,10.8179,10.8772,10.808,10.8673,3900.0
2008-07-30 12:20:00,11.01,11.04,11.0,11.0,4200.0,10.8871,10.9168,10.8772,10.8772,4200.0
2008-07-30 12:30:00,10.99,11.0,10.97,10.97,1000.0,10.8673,10.8772,10.8475,10.8475,1000.0
2008-07-30 12:40:00,10.96,10.96,10.88,10.89,1600.0,10.8377,10.8377,10.7585,10.7684,1600.0
2008-07-30 12:50:00,10.89,10.97,10.86,10.97,6800.0,10.7684,10.8475,10.7388,10.8475,6800.0
2008-07-30 13:00:00,10.96,10.96,10.85,10.85,1300.0,10.8377,10.8377,10.7289,10.7289,1300.0
2008-07-30 13:10:00,10.88,11.01,10.88,10.95,4800.0,10.7585,10.8871,10.7585,10.8278,4800.0
2008-07-30 13:20:00,10.92,10.95,10.91,10.95,1900.0,10.7981,10.8278,10.7882,10.8278,1900.0
2008-07-30 13:30:00,10.95,10.95,10.93,10.95,1100.0,10.8278,10.8278,10.808,10.8278,1100.0
2008-07-30 13:40:00,10.95,10.96,10.93,10.95,600.0,10.8278,10.8377,10.808,10.8278,600.0
2008-07-30 13:50:00,10.95,10.95,10.92,10.94,5800.0,10.8278,10.8278,10.7981,10.8179,5800.0
2008-07-30 14:00:00,10.95,10.96,10.95,10.96,600.0,10.8278,10.8377,10.8278,10.8377,600.0
2008-07-30 14:10:00,10.96,10.96,10.93,10.93,1100.0,10.8377,10.8377,10.808,10.808,1100.0
2008-07-30 14:20:00,10.93,10.98,10.93,10.98,2000.0,10.808,10.8574,10.808,10.8574,2000.0
2008-07-30 14:30:00,11.02,11.03,10.99,10.99,4000.0,10.897,10.9069,10.8673,10.8673,4000.0
2008-07-30 14:40:00,11.0,11.02,11.0,11.02,4700.0,10.8772,10.897,10.8772,10.897,4700.0
2008-07-30 14:50:00,11.02,11.02,11.0,11.0,4800.0,10.897,10.897,10.8772,10.8772,4800.0
2008-07-30 15:00:00,11.02,11.02,10.94,10.95,4500.0,10.897,10.897,10.8179,10.8278,4500.0
2008-07-30 15:10:00,10.94,11.02,10.94,10.97,4000.0,10.8179,10.897,10.8179,10.8475,4000.0
2008-07-30 15:20:00,10.96,10.97,10.95,10.97,1400.0,10.8377,10.8475,10.8278,10.8475,1400.0
2008-07-30 15:30:00,10.96,10.96,10.96,10.96,700.0,10.8377,10.8377,10.8377,10.8377,700.0
2008-07-30 15:40:00,10.98,10.98,10.97,10.97,400.0,10.8574,10.8574,10.8475,10.8475,400.0
2008-07-30 15:50:00,10.99,10.99,10.92,10.93,2400.0,10.8673,10.8673,10.7981,10.808,2400.0
2008-07-31 09:30:00,10.51,10.54,10.22,10.25,26400.0,10.3927,10.4223,10.1059,10.1356,26400.0
2008-07-31 09:40:00,10.27,10.28,10.1,10.1,12700.0,10.1554,10.1652,9.9873,9.9873,12700.0
2008-07-31 09:50:00,10.11,10.12,9.76,9.95,20700.0,9.9971,10.007,9.651,9.8389,20700.0
2008-07-31 10:00:00,9.95,10.23,9.95,10.04,16600.0,9.8389,10.1158,9.8389,9.9279,16600.0
2008-07-31 10:10:00,10.04,10.04,9.96,9.97,4600.0,9.9279,9.9279,9.8488,9.8587,4600.0
2008-07-31 10:20:00,9.96,10.04,9.91,9.91,7400.0,9.8488,9.9279,9.7994,9.7994,7400.0
2008-07-31 10:30:00,9.96,9.99,9.85,9.86,17400.0,9.8488,9.8785,9.74,9.7499,17400.0
2008-07-31 10:40:00,9.85,9.88,9.75,9.76,14200.0,9.74,9.7697,9.6412,9.651,14200.0
2008-07-31 10:50:00,9.76,9.79,9.74,9.74,23300.0,9.651,9.6807,9.6313,9.6313,23300.0
2008-07-31 11:00:00,9.74,9.75,9.65,9.68,13500.0,9.6313,9.6412,9.5423,9.5719,13500.0
2008-07-31 11:10:00,9.67,9.67,9.45,9.47,10900.0,9.5621,9.5621,9.3445,9.3643,10900.0
2008-07-31 11:20:00,9.47,9.5,9.24,9.46,10300.0,9.3643,9.3939,9.1369,9.3544,10300.0
2008-07-31 11:30:00,9.45,9.5,9.42,9.45,8900.0,9.3445,9.3939,9.3148,9.3445,8900.0
2008-07-31 11:40:00,9.44,9.44,9.27,9.34,9300.0,9.3346,9.3346,9.1665,9.2357,9300.0
2008-07-31 11:50:00,9.31,9.31,9.24,9.26,19100.0,9.2061,9.2061,9.1369,9.1566,19100.0
2008-07-31 12:00:00,9.25,9.52,9.25,9.52,18200.0,9.1467,9.4137,9.1467,9.4137,18200.0
2008-07-31 12:10:00,9.55,9.66,9.5,9.63,48100.0,9.4434,9.5522,9.3939,9.5225,48100.0
2008-07-31 12:20:00,9.67,9.73,9.61,9.69,15400.0,9.5621,9.6214,9.5027,9.5818,15400.0
2008-07-31 12:30:00,9.68,9.68,9.52,9.53,3800.0,9.5719,9.5719,9.4137,9.4236,3800.0
2008-07-31 12:40:00,9.54,9.54,9.46,9.51,5200.0,9.4335,9.4335,9.3544,9.4038,5200.0
2008-07-31 12:50:00,9.5,9.5,9.38,9.41,2200.0,9.3939,9.3939,9.2753,9.305,2200.0
2008-07-31 13:00:00,9.4,9.5,9.4,9.48,8200.0,9.2951,9.3939,9.2951,9.3742,8200.0
2008-07-31 13:10:00,9.49,9.5,9.41,9.46,8100.0,9.3841,9.3939,9.305,9.3544,8100.0
2008-07-31 13:20:00,9.46,9.5,9.44,9.49,6600.0,9.3544,9.3939,9.3346,9.3841,6600.0
2008-07-31 13:30:00,9.49,9.5,9.49,9.5,14700.0,9.3841,9.3939,9.3841,9.3939,14700.0
2008-07-31 13:40:00,9.5,9.5,9.49,9.49,8800.0,9.3939,9.3939,9.3841,9.3841,8800.0
2008-07-31 13:50:00,9.5,9.52,9.49,9.5,18800.0,9.3939,9.4137,9.3841,9.3939,18800.0
2008-07-31 14:00:00,9.5,9.5,9.48,9.49,10800.0,9.3939,9.3939,9.3742,9.3841,10800.0
2008-07-31 14:10:00,9.48,9.5,9.48,9.5,400.0,9.3742,9.3939,9.3742,9.3939,400.0
2008-07-31 14:20:00,9.5,9.51,9.48,9.49,19000.0,9.3939,9.4038,9.3742,9.3841,19000.0
2008-07-31 14:30:00,9.49,9.5,9.48,9.5,20100.0,9.3841,9.3939,9.3742,9.3939,20100.0
2008-07-31 14:40:00,9.5,9.5,9.44,9.45,17400.0,9.3939,9.3939,9.3346,9.3445,17400.0
2008-07-31 14:50:00,9.44,9.45,9.42,9.42,4100.0,9.3346,9.3445,9.3148,9.3148,4100.0
2008-07-31 15:00:00,9.43,9.43,9.35,9.35,9100.0,9.3247,9.3247,9.2456,9.2456,9100.0
2008-07-31 15:10:00,9.35,9.36,9.33,9.34,12800.0,9.2456,9.2555,9.2258,9.2357,12800.0
2008-07-31 15:20:00,9.33,9.34,9.21,9.32,41300.0,9.2258,9.2357,9.1072,9.216,41300.0
2008-07-31 15:30:00,9.3,9.41,9.3,9.4,10300.0,9.1962,9.305,9.1962,9.2951,10300.0
2008-07-31 15:40:00,9.41,9.41,9.36,9.36,13700.0,9.305,9.305,9.2555,9.2555,13700.0
2008-07-31 15:50:00,9.37,9.47,9.28,9.39,51300.0,9.2654,9.3643,9.1764,9.2852,51300.0
2008-08-01 09:30:00,9.49,9.49,9.42,9.44,3600.0,9.3841,9.3841,9.3148,9.3346,3600.0
2008-08-01 09:40:00,9.46,9.46,9.44,9.46,8100.0,9.3544,9.3544,9.3346,9.3544,8100.0
2008-08-01 09:50:00,9.45,9.46,9.44,9.46,9200.0,9.3445,9.3544,9.3346,9.3544,9200.0
2008-08-01 10:00:00,9.46,9.5,9.43,9.5,15100.0,9.3544,9.3939,9.3247,9.3939,15100.0
2008-08-01 10:10:00,9.5,9.5,9.47,9.48,4900.0,9.3939,9.3939,9.3643,9.3742,4900.0
2008-08-01 10:20:00,9.48,9.48,9.48,9.48,500.0,9.3742,9.3742,9.3742,9.3742,500.0
2008-08-01 10:30:00,9.48,9.5,9.46,9.47,20200.0,9.3742,9.3939,9.3544,9.3643,20200.0
2008-08-01 10:40:00,9.48,9.49,9.47,9.48,4800.0,9.3742,9.3841,9.3643,9.3742,4800.0
2008-08-01 10:50:00,9.48,9.48,9.47,9.48,6100.0,9.3742,9.3742,9.3643,9.3742,6100.0
2008-08-01 11:00:00,9.49,9.5,9.47,9.48,5100.0,9.3841,9.3939,9.3643,9.3742,5100.0
2008-08-01 11:10:00,9.48,9.48,9.46,9.47,26100.0,9.3742,9.3742,9.3544,9.3643,26100.0
2008-08-01 11:20:00,9.47,9.48,9.45,9.46,31100.0,9.3643,9.3742,9.3445,9.3544,31100.0
2008-08-01 11:30:00,9.45,9.47,9.45,9.46,17400.0,9.3445,9.3643,9.3445,9.3544,17400.0
2008-08-01 11:40:00,9.46,9.46,9.45,9.45,1200.0,9.3544,9.3544,9.3445,9.3445,1200.0
2008-08-01 11:50:00,9.45,9.46,9.45,9.46,1700.0,9.3445,9.3544,9.3445,9.3544,1700.0
2008-08-01 12:00:00,9.45,9.46,9.45,9.46,4500.0,9.3445,9.3544,9.3445,9.3544,4500.0
2008-08-01 12:10:00,9.46,9.46,9.45,9.45,2700.0,9.3544,9.3544,9.3445,9.3445,2700.0
2008-08-01 12:20:00,9.45,9.46,9.45,9.46,7200.0,9.3445,9.3544,9.3445,9.3544,7200.0
2008-08-01 12:30:00,9.45,9.46,9.45,9.46,6400.0,9.3445,9.3544,9.3445,9.3544,6400.0
2008-08-01 12:40:00,9.46,9.46,9.45,9.45,1000.0,9.3544,9.3544,9.3445,9.3445,1000.0
2008-08-01 12:50:00,9.45,9.45,9.41,9.44,159100.0,9.3445,9.3445,9.305,9.3346,159100.0
2008-08-01 13:00:00,9.45,9.46,9.45,9.46,200.0,9.3445,9.3544,9.3445,9.3544,200.0
2008-08-01 13:10:00,9.46,9.46,9.46,9.46,1500.0,9.3544,9.3544,9.3544,9.3544,1500.0
2008-08-01 13:20:00,9.46,9.46,9.46,9.46,200.0,9.3544,9.3544,9.3544,9.3544,200.0
2008-08-01 13:30:00,9.46,9.46,9.46,9.46,300.0,9.3544,9.3544,9.3544,9.3544,300.0
2008-08-01 13:40:00,9.46,9.46,9.46,9.46,0.0,9.3544,9.3544,9.3544,9.3544,0.0
2008-08-01 13:50:00,9.45,9.46,9.45,9.45,1500.0,9.3445,9.3544,9.3445,9.3445,1500.0
2008-08-01 14:00:00,9.45,9.45,9.44,9.44,4500.0,9.3445,9.3445,9.3346,9.3346,4500.0
2008-08-01 14:10:00,9.45,9.46,9.44,9.44,5500.0,9.3445,9.3544,9.3346,9.3346,5500.0
2008-08-01 14:20:00,9.45,9.45,9.44,9.45,32800.0,9.3445,9.3445,9.3346,9.3445,32800.0
2008-08-01 14:30:00,9.45,9.46,9.44,9.45,11100.0,9.3445,9.3544,9.3346,9.3445,11100.0
2008-08-01 14:40:00,9.45,9.45,9.45,9.45,12400.0,9.3445,9.3445,9.3445,9.3445,12400.0
2008-08-01 14:50:00,9.45,9.45,9.44,9.45,2600.0,9.3445,9.3445,9.3346,9.3445,2600.0
2008-08-01 15:00:00,9.45,9.45,9.44,9.44,26700.0,9.3445,9.3445,9.3346,9.3346,26700.0
2008-08-01 15:10:00,9.44,9.45,9.44,9.45,600.0,9.3346,9.3445,9.3346,9.3445,600.0
2008-08-01 15:20:00,9.45,9.47,9.44,9.46,29000.0,9.3445,9.3643,9.3346,9.3544,29000.0
2008-08-01 15:30:00,9.46,9.46,9.41,9.46,13900.0,9.3544,9.3544,9.305,9.3544,13900.0
2008-08-01 15:40:00,9.46,9.47,9.45,9.46,14600.0,9.3544,9.3643,9.3445,9.3544,14600.0
2008-08-01 15:50:00,9.45,9.45,9.43,9.43,47700.0,9.3445,9.3445,9.3247,9.3247,47700.0
2008-08-04 09:30:00,9.48,9.98,9.4,9.4,8100.0,9.3742,9.8686,9.2951,9.2951,8100.0
2008-08-04 09:40:00,9.4,9.43,9.4,9.4,9000.0,9.2951,9.3247,9.2951,9.2951,9000.0
2008-08-04 09:50:00,9.36,9.43,9.36,9.43,8100.0,9.2555,9.3247,9.2555,9.3247,8100.0
2008-08-04 10:00:00,9.42,9.5,9.35,9.49,20900.0,9.3148,9.3939,9.2456,9.3841,20900.0
2008-08-04 10:10:00,9.49,9.5,9.38,9.38,20300.0,9.3841,9.3939,9.2753,9.2753,20300.0
2008-08-04 10:20:00,9.36,9.5,9.35,9.49,14500.0,9.2555,9.3939,9.2456,9.3841,14500.0
2008-08-04 10:30:00,9.47,9.5,9.43,9.46,6200.0,9.3643,9.3939,9.3247,9.3544,6200.0
2008-08-04 10:40:00,9.46,9.5,9.44,9.47,7700.0,9.3544,9.3939,9.3346,9.3643,7700.0
2008-08-04 10:50:00,9.46,9.64,9.44,9.62,40400.0,9.3544,9.5324,9.3346,9.5126,40400.0
2008-08-04 11:00:00,9.59,9.61,9.5,9.58,17200.0,9.4829,9.5027,9.3939,9.4731,17200.0
2008-08-04 11:10:00,9.56,9.59,9.51,9.55,14400.0,9.4533,9.4829,9.4038,9.4434,14400.0
2008-08-04 11:20:00,9.54,9.6,9.5,9.51,40300.0,9.4335,9.4928,9.3939,9.4038,40300.0
2008-08-04 11:30:00,9.52,9.61,9.51,9.61,19700.0,9.4137,9.5027,9.4038,9.5027,19700.0
2008-08-04 11:40:00,9.59,9.61,9.59,9.6,5600.0,9.4829,9.5027,9.4829,9.4928,5600.0
2008-08-04 11:50:00,9.61,9.64,9.6,9.62,28200.0,9.5027,9.5324,9.4928,9.5126,28200.0
2008-08-04 12:00:00,9.63,9.64,9.59,9.59,10200.0,9.5225,9.5324,9.4829,9.4829,10200.0
2008-08-04 12:10:00,9.59,9.63,9.59,9.62,1500.0,9.4829,9.5225,9.4829,9.5126,1500.0
2008-08-04 12:20:00,9.63,9.63,9.62,9.63,5100.0,9.5225,9.5225,9.5126,9.5225,5100.0
2008-08-04 12:30:00,9.63,9.63,9.55,9.55,55500.0,9.5225,9.5225,9.4434,9.4434,55500.0
2008-08-04 12:40:00,9.54,9.55,9.54,9.55,6300.0,9.4335,9.4434,9.4335,9.4434,6300.0
2008-08-04 12:50:00,9.55,9.55,9.55,9.55,3100.0,9.4434,9.4434,9.4434,9.4434,3100.0
2008-08-04 13:00:00,9.55,9.55,9.49,9.5,18900.0,9.4434,9.4434,9.3841,9.3939,18900.0
2008-08-04 13:10:00,9.48,9.51,9.48,9.5,17800.0,9.3742,9.4038,9.3742,9.3939,17800.0
2008-08-04 13:20:00,9.5,9.55,9.48,9.49,162200.0,9.3939,9.4434,9.3742,9.3841,162200.0
2008-08-04 13:30:00,9.5,9.5,9.49,9.49,13900.0,9.3939,9.3939,9.3841,9.3841,13900.0
2008-08-04 13:40:00,9.5,9.5,9.5,9.5,16000.0,9.3939,9.3939,9.3939,9.3939,16000.0
2008-08-04 13:50:00,9.5,9.55,9.49,9.55,15400.0,9.3939,9.4434,9.3841,9.4434,15400.0
2008-08-04 14:00:00,9.54,9.54,9.49,9.5,46100.0,9.4335,9.4335,9.3841,9.3939,46100.0
2008-08-04 14:10:00,9.49,9.5,9.45,9.48,6400.0,9.3841,9.3939,9.3445,9.3742,6400.0
2008-08-04 14:20:00,9.5,9.55,9.5,9.54,2800.0,9.3939,9.4434,9.3939,9.4335,2800.0
2008-08-04 14:30:00,9.55,9.55,9.48,9.48,5600.0,9.4434,9.4434,9.3742,9.3742,5600.0
2008-08-04 14:40:00,9.47,9.5,9.47,9.5,6000.0,9.3643,9.3939,9.3643,9.3939,6000.0
2008-08-04 14:50:00,9.49,9.54,9.46,9.46,5500.0,9.3841,9.4335,9.3544,9.3544,5500.0
2008-08-04 15:00:00,9.46,9.51,9.46,9.49,3700.0,9.3544,9.4038,9.3544,9.3841,3700.0
2008-08-04 15:10:00,9.5,9.5,9.43,9.49,117000.0,9.3939,9.3939,9.3247,9.3841,117000.0
2008-08-04 15:20:00,9.48,9.5,9.48,9.5,2600.0,9.3742,9.3939,9.3742,9.3939,2600.0
2008-08-04 15:30:00,9.49,9.5,9.49,9.5,2700.0,9.3841,9.3939,9.3841,9.3939,2700.0
2008-08-04 15:40:00,9.49,9.5,9.43,9.48,36100.0,9.3841,9.3939,9.3247,9.3742,36100.0
2008-08-04 15:50:00,9.46,9.46,9.35,9.4,17800.0,9.3544,9.3544,9.2456,9.2951,17800.0
2008-08-05 09:30:00,9.55,9.55,9.25,9.5,25700.0,9.4434,9.4434,9.1467,9.3939,25700.0
2008-08-05 09:40:00,9.48,9.51,9.45,9.49,7300.0,9.3742,9.4038,9.3445,9.3841,7300.0
2008-08-05 09:50:00,9.5,9.5,9.48,9.5,39700.0,9.3939,9.3939,9.3742,9.3939,39700.0
2008-08-05 10:00:00,9.5,9.51,9.48,9.5,54400.0,9.3939,9.4038,9.3742,9.3939,54400.0
2008-08-05 10:10:00,9.5,9.5,9.47,9.48,9400.0,9.3939,9.3939,9.3643,9.3742,9400.0
2008-08-05 10:20:00,9.49,9.5,9.49,9.5,2100.0,9.3841,9.3939,9.3841,9.3939,2100.0
2008-08-05 10:30:00,9.5,9.5,9.49,9.5,10700.0,9.3939,9.3939,9.3841,9.3939,10700.0
2008-08-05 10:40:00,9.5,9.5,9.5,9.5,33200.0,9.3939,9.3939,9.3939,9.3939,33200.0
2008-08-05 10:50:00,9.5,9.5,9.49,9.5,37600.0,9.3939,9.3939,9.3841,9.3939,37600.0
2008-08-05 11:00:00,9.5,9.5,9.49,9.5,3300.0,9.3939,9.3939,9.3841,9.3939,3300.0
2008-08-05 11:10:00,9.5,9.5,9.5,9.5,2500.0,9.3939,9.3939,9.3939,9.3939,2500.0
2008-08-05 11:20:00,9.5,9.5,9.5,9.5,3300.0,9.3939,9.3939,9.3939,9.3939,3300.0
2008-08-05 11:30:00,9.5,9.5,9.44,9.45,12800.0,9.3939,9.3939,9.3346,9.3445,12800.0
2008-08-05 11:40:00,9.45,9.49,9.45,9.49,2900.0,9.3445,9.3841,9.3445,9.3841,2900.0
2008-08-05 11:50:00,9.49,9.49,9.49,9.49,3100.0,9.3841,9.3841,9.3841,9.3841,3100.0
2008-08-05 12:00:00,9.49,9.49,9.48,9.49,4400.0,9.3841,9.3841,9.3742,9.3841,4400.0
2008-08-05 12:10:00,9.49,9.49,9.48,9.49,2900.0,9.3841,9.3841,9.3742,9.3841,2900.0
2008-08-05 12:20:00,9.49,9.49,9.49,9.49,3300.0,9.3841,9.3841,9.3841,9.3841,3300.0
2008-08-05 12:30:00,9.49,9.49,9.49,9.49,1100.0,9.3841,9.3841,9.3841,9.3841,1100.0
2008-08-05 12:40:00,9.49,9.49,9.49,9.49,1300.0,9.3841,9.3841,9.3841,9.3841,1300.0
2008-08-05 12:50:00,9.49,9.49,9.49,9.49,2400.0,9.3841,9.3841,9.3841,9.3841,2400.0
2008-08-05 13:00:00,9.49,9.49,9.49,9.49,2700.0,9.3841,9.3841,9.3841,9.3841,2700.0
2008-08-05 13:10:00,9.49,9.49,9.49,9.49,100.0,9.3841,9.3841,9.3841,9.3841,100.0
2008-08-05 13:20:00,9.49,9.49,9.49,9.49,2300.0,9.3841,9.3841,9.3841,9.3841,2300.0
2008-08-05 13:30:00,9.5,9.5,9.5,9.5,1300.0,9.3939,9.3939,9.3939,9.3939,1300.0
2008-08-05 13:40:00,9.5,9.5,9.49,9.5,14400.0,9.3939,9.3939,9.3841,9.3939,14400.0
2008-08-05 13:50:00,9.5,9.5,9.49,9.5,9800.0,9.3939,9.3939,9.3841,9.3939,9800.0
2008-08-05 14:00:00,9.5,9.5,9.47,9.48,7400.0,9.3939,9.3939,9.3643,9.3742,7400.0
2008-08-05 14:10:00,9.48,9.5,9.48,9.48,1500.0,9.3742,9.3939,9.3742,9.3742,1500.0
2008-08-05 14:20:00,9.48,9.5,9.47,9.5,2100.0,9.3742,9.3939,9.3643,9.3939,2100.0
2008-08-05 14:30:00,9.5,9.5,9.49,9.49,3400.0,9.3939,9.3939,9.3841,9.3841,3400.0
2008-08-05 14:40:00,9.49,9.5,9.48,9.5,4400.0,9.3841,9.3939,9.3742,9.3939,4400.0
2008-08-05 14:50:00,9.49,9.5,9.49,9.49,500.0,9.3841,9.3939,9.3841,9.3841,500.0
2008-08-05 15:00:00,9.5,9.5,9.49,9.5,3700.0,9.3939,9.3939,9.3841,9.3939,3700.0
2008-08-05 15:10:00,9.5,9.5,9.49,9.5,41900.0,9.3939,9.3939,9.3841,9.3939,41900.0
2008-08-05 15:20:00,9.5,9.5,9.49,9.49,13200.0,9.3939,9.3939,9.3841,9.3841,13200.0
2008-08-05 15:30:00,9.49,9.49,9.45,9.45,32900.0,9.3841,9.3841,9.3445,9.3445,32900.0
2008-08-05 15:40:00,9.45,9.5,9.45,9.49,68500.0,9.3445,9.3939,9.3445,9.3841,68500.0
2008-08-05 15:50:00,9.48,9.5,9.45,9.47,37400.0,9.3742,9.3939,9.3445,9.3643,37400.0
2008-08-06 09:30:00,9.5,9.5,9.45,9.49,7800.0,9.3939,9.3939,9.3445,9.3841,7800.0
2008-08-06 09:40:00,9.57,9.57,9.48,9.5,8100.0,9.4632,9.4632,9.3742,9.3939,8100.0
2008-08-06 09:50:00,9.5,9.55,9.5,9.5,53100.0,9.3939,9.4434,9.3939,9.3939,53100.0
2008-08-06 10:00:00,9.5,9.5,9.5,9.5,300.0,9.3939,9.3939,9.3939,9.3939,300.0
2008-08-06 10:10:00,9.5,9.5,9.49,9.49,1900.0,9.3939,9.3939,9.3841,9.3841,1900.0
2008-08-06 10:20:00,9.49,9.49,9.48,9.48,2800.0,9.3841,9.3841,9.3742,9.3742,2800.0
2008-08-06 10:30:00,9.48,9.53,9.47,9.53,11900.0,9.3742,9.4236,9.3643,9.4236,11900.0
2008-08-06 10:40:00,9.52,9.52,9.49,9.49,9000.0,9.4137,9.4137,9.3841,9.3841,9000.0
2008-08-06 10:50:00,9.49,9.5,9.49,9.5,69400.0,9.3841,9.3939,9.3841,9.3939,69400.0
2008-08-06 11:00:00,9.49,9.57,9.49,9.55,80900.0,9.3841,9.4632,9.3841,9.4434,80900.0
2008-08-06 11:10:00,9.57,9.77,9.55,9.77,24200.0,9.4632,9.6609,9.4434,9.6609,24200.0
2008-08-06 11:20:00,9.76,9.78,9.66,9.69,30300.0,9.651,9.6708,9.5522,9.5818,30300.0
2008-08-06 11:30:00,9.66,9.7,9.66,9.67,23100.0,9.5522,9.5917,9.5522,9.5621,23100.0
2008-08-06 11:40:00,9.68,9.7,9.55,9.63,7700.0,9.5719,9.5917,9.4434,9.5225,7700.0
2008-08-06 11:50:00,9.64,9.7,9.52,9.61,19100.0,9.5324,9.5917,9.4137,9.5027,19100.0
2008-08-06 12:00:00,9.58,9.65,9.58,9.64,21200.0,9.4731,9.5423,9.4731,9.5324,21200.0
2008-08-06 12:10:00,9.64,9.68,9.61,9.66,25600.0,9.5324,9.5719,9.5027,9.5522,25600.0
2008-08-06 12:20:00,9.65,9.66,9.65,9.66,6300.0,9.5423,9.5522,9.5423,9.5522,6300.0
2008-08-06 12:30:00,9.66,9.66,9.65,9.65,66200.0,9.5522,9.5522,9.5423,9.5423,66200.0
2008-08-06 12:40:00,9.66,9.88,9.66,9.88,13500.0,9.5522,9.7697,9.5522,9.7697,13500.0
2008-08-06 12:50:00,9.88,9.88,9.79,9.8,2100.0,9.7697,9.7697,9.6807,9.6906,2100.0
2008-08-06 13:00:00,9.82,10.0,9.81,9.94,52300.0,9.7104,9.8884,9.7005,9.829,52300.0
2008-08-06 13:10:00,9.93,9.99,9.89,9.99,23200.0,9.8191,9.8785,9.7796,9.8785,23200.0
2008-08-06 13:20:00,9.99,10.0,9.89,9.91,39000.0,9.8785,9.8884,9.7796,9.7994,39000.0
2008-08-06 13:30:00,9.92,10.0,9.92,9.92,38500.0,9.8093,9.8884,9.8093,9.8093,38500.0
2008-08-06 13:40:00,9.91,9.95,9.91,9.95,1700.0,9.7994,9.8389,9.7994,9.8389,1700.0
2008-08-06 13:50:00,9.95,9.95,9.88,9.9,2200.0,9.8389,9.8389,9.7697,9.7895,2200.0
2008-08-06 14:00:00,9.9,9.91,9.83,9.9,23200.0,9.7895,9.7994,9.7203,9.7895,23200.0
2008-08-06 14:10:00,9.9,9.92,9.83,9.92,4200.0,9.7895,9.8093,9.7203,9.8093,4200.0
2008-08-06 14:20:00,9.94,9.94,9.92,9.94,900.0,9.829,9.829,9.8093,9.829,900.0
2008-08-06 14:30:00,9.93,9.97,9.93,9.95,1900.0,9.8191,9.8587,9.8191,9.8389,1900.0
2008-08-06 14:40:00,9.95,9.97,9.95,9.96,1100.0,9.8389,9.8587,9.8389,9.8488,1100.0
2008-08-06 14:50:00,9.96,9.97,9.92,9.92,3600.0,9.8488,9.8587,9.8093,9.8093,3600.0
2008-08-06 15:00:00,9.94,9.95,9.94,9.94,1800.0,9.829,9.8389,9.829,9.829,1800.0
2008-08-06 15:10:00,9.95,9.98,9.95,9.98,2300.0,9.8389,9.8686,9.8389,9.8686,2300.0
2008-08-06 15:20:00,9.99,9.99,9.98,9.98,700.0,9.8785,9.8785,9.8686,9.8686,700.0
2008-08-06 15:30:00,9.98,10.0,9.96,10.0,5100.0,9.8686,9.8884,9.8488,9.8884,5100.0
2008-08-06 15:40:00,10.0,10.0,9.92,9.95,10900.0,9.8884,9.8884,9.8093,9.8389,10900.0
2008-08-06 15:50:00,9.93,9.99,9.87,9.9,68500.0,9.8191,9.8785,9.7598,9.7895,68500.0
2008-08-07 09:30:00,9.8,9.92,9.8,9.89,2700.0,9.6906,9.8093,9.6906,9.7796,2700.0
2008-08-07 09:40:00,9.88,9.9,9.85,9.88,1200.0,9.7697,9.7895,9.74,9.7697,1200.0
2008-08-07 09:50:00,9.9,9.9,9.89,9.9,1700.0,9.7895,9.7895,9.7796,9.7895,1700.0
2008-08-07 10:00:00,9.9,9.9,9.88,9.9,1200.0,9.7895,9.7895,9.7697,9.7895,1200.0
2008-08-07 10:10:00,9.9,9.9,9.88,9.9,2700.0,9.7895,9.7895,9.7697,9.7895,2700.0
2008-08-07 10:20:00,9.9,9.95,9.9,9.95,4800.0,9.7895,9.8389,9.7895,9.8389,4800.0
2008-08-07 10:30:00,9.95,9.95,9.85,9.85,6200.0,9.8389,9.8389,9.74,9.74,6200.0
2008-08-07 10:40:00,9.87,9.9,9.86,9.9,2200.0,9.7598,9.7895,9.7499,9.7895,2200.0
2008-08-07 10:50:00,9.9,9.94,9.9,9.94,14900.0,9.7895,9.829,9.7895,9.829,14900.0
2008-08-07 11:00:00,9.95,9.95,9.92,9.95,6500.0,9.8389,9.8389,9.8093,9.8389,6500.0
2008-08-07 11:10:00,9.95,9.95,9.94,9.95,2100.0,9.8389,9.8389,9.829,9.8389,2100.0
2008-08-07 11:20:00,9.94,9.98,9.94,9.98,6600.0,9.829,9.8686,9.829,9.8686,6600.0
2008-08-07 11:30:00,9.98,10.0,9.97,9.99,16200.0,9.8686,9.8884,9.8587,9.8785,16200.0
2008-08-07 11:40:00,10.0,10.0,9.99,10.0,6100.0,9.8884,9.8884,9.8785,9.8884,6100.0
2008-08-07 11:50:00,10.0,10.0,9.99,10.0,46500.0,9.8884,9.8884,9.8785,9.8884,46500.0
2008-08-07 12:00:00,10.0,10.05,9.99,10.05,21100.0,9.8884,9.9378,9.8785,9.9378,21100.0
2008-08-07 12:10:00,10.05,10.05,10.04,10.04,3000.0,9.9378,9.9378,9.9279,9.9279,3000.0
2008-08-07 12:20:00,10.05,10.05,10.05,10.05,2100.0,9.9378,9.9378,9.9378,9.9378,2100.0
2008-08-07 12:30:00,10.05,10.09,10.04,10.09,4800.0,9.9378,9.9774,9.9279,9.9774,4800.0
2008-08-07 12:40:00,10.09,10.09,10.08,10.08,3000.0,9.9774,9.9774,9.9675,9.9675,3000.0
2008-08-07 12:50:00,10.09,10.14,10.09,10.14,2900.0,9.9774,10.0268,9.9774,10.0268,2900.0
2008-08-07 13:00:00,10.14,10.17,10.14,10.17,1500.0,10.0268,10.0565,10.0268,10.0565,1500.0
2008-08-07 13:10:00,10.18,10.18,10.07,10.1,11300.0,10.0664,10.0664,9.9576,9.9873,11300.0
2008-08-07 13:20:00,10.1,10.1,10.1,10.1,2600.0,9.9873,9.9873,9.9873,9.9873,2600.0
2008-08-07 13:30:00,10.1,10.16,10.08,10.1,6000.0,9.9873,10.0466,9.9675,9.9873,6000.0
2008-08-07 13:40:00,10.1,10.1,10.09,10.1,2000.0,9.9873,9.9873,9.9774,9.9873,2000.0
2008-08-07 13:50:00,10.1,10.1,10.1,10.1,5500.0,9.9873,9.9873,9.9873,9.9873,5500.0
2008-08-07 14:00:00,10.1,10.1,10.08,10.08,9200.0,9.9873,9.9873,9.9675,9.9675,9200.0
2008-08-07 14:10:00,10.09,10.1,10.09,10.1,4500.0,9.9774,9.9873,9.9774,9.9873,4500.0
2008-08-07 14:20:00,10.1,10.2,10.09,10.2,6000.0,9.9873,10.0861,9.9774,10.0861,6000.0
2008-08-07 14:30:00,10.2,10.21,10.13,10.21,6900.0,10.0861,10.096,10.0169,10.096,6900.0
2008-08-07 14:40:00,10.21,10.21,10.18,10.2,4300.0,10.096,10.096,10.0664,10.0861,4300.0
2008-08-07 14:50:00,10.2,10.2,10.15,10.18,2300.0,10.0861,10.0861,10.0367,10.0664,2300.0
2008-08-07 15:00:00,10.18,10.19,10.17,10.19,1500.0,10.0664,10.0762,10.0565,10.0762,1500.0
2008-08-07 15:10:00,10.18,10.24,10.17,10.19,11600.0,10.0664,10.1257,10.0565,10.0762,11600.0
2008-08-07 15:20:00,10.21,10.21,10.19,10.19,5400.0,10.096,10.096,10.0762,10.0762,5400.0
2008-08-07 15:30:00,10.2,10.21,10.18,10.19,7800.0,10.0861,10.096,10.0664,10.0762,7800.0
2008-08-07 15:40:00,10.2,10.23,10.19,10.23,6400.0,10.0861,10.1158,10.0762,10.1158,6400.0
2008-08-07 15:50:00,10.23,10.25,10.2,10.24,15900.0,10.1158,10.1356,10.0861,10.1257,15900.0
2008-08-08 09:30:00,10.27,10.27,10.1,10.25,3000.0,10.1554,10.1554,9.9873,10.1356,3000.0
2008-08-08 09:40:00,10.31,10.36,10.3,10.33,4100.0,10.1949,10.2443,10.185,10.2147,4100.0
2008-08-08 09:50:00,10.28,10.45,10.28,10.44,17600.0,10.1652,10.3333,10.1652,10.3235,17600.0
2008-08-08 10:00:00,10.4,10.4,10.38,10.38,5400.0,10.2839,10.2839,10.2641,10.2641,5400.0
2008-08-08 10:10:00,10.38,10.53,10.38,10.53,9100.0,10.2641,10.4125,10.2641,10.4125,9100.0
2008-08-08 10:20:00,10.54,10.67,10.49,10.63,8900.0,10.4223,10.5509,10.3729,10.5113,8900.0
2008-08-08 10:30:00,10.62,10.62,10.49,10.5,21700.0,10.5014,10.5014,10.3729,10.3828,21700.0
2008-08-08 10:40:00,10.51,10.51,10.46,10.47,1300.0,10.3927,10.3927,10.3432,10.3531,1300.0
2008-08-08 10:50:00,10.48,10.5,10.46,10.48,6500.0,10.363,10.3828,10.3432,10.363,6500.0
2008-08-08 11:00:00,10.48,10.51,10.44,10.5,45200.0,10.363,10.3927,10.3235,10.3828,45200.0
2008-08-08 11:10:00,10.5,10.55,10.49,10.52,24900.0,10.3828,10.4322,10.3729,10.4026,24900.0
2008-08-08 11:20:00,10.52,10.84,10.52,10.83,44800.0,10.4026,10.719,10.4026,10.7091,44800.0
2008-08-08 11:30:00,10.84,10.86,10.81,10.81,14400.0,10.719,10.7388,10.6893,10.6893,14400.0
2008-08-08 11:40:00,10.81,10.84,10.74,10.82,8400.0,10.6893,10.719,10.6201,10.6992,8400.0
2008-08-08 11:50:00,10.86,10.97,10.86,10.92,7900.0,10.7388,10.8475,10.7388,10.7981,7900.0
2008-08-08 12:00:00,10.89,10.89,10.77,10.86,3800.0,10.7684,10.7684,10.6498,10.7388,3800.0
2008-08-08 12:10:00,10.88,10.98,10.88,10.92,3100.0,10.7585,10.8574,10.7585,10.7981,3100.0
2008-08-08 12:20:00,10.94,11.0,10.93,10.94,5800.0,10.8179,10.8772,10.808,10.8179,5800.0
2008-08-08 12:30:00,10.94,11.0,10.83,10.91,16200.0,10.8179,10.8772,10.7091,10.7882,16200.0
2008-08-08 12:40:00,10.9,10.93,10.88,10.91,1700.0,10.7783,10.808,10.7585,10.7882,1700.0
2008-08-08 12:50:00,10.91,10.94,10.91,10.94,900.0,10.7882,10.8179,10.7882,10.8179,900.0
2008-08-08 13:00:00,10.94,10.96,10.94,10.95,1600.0,10.8179,10.8377,10.8179,10.8278,1600.0
2008-08-08 13:10:00,10.96,11.0,10.95,10.99,3100.0,10.8377,10.8772,10.8278,10.8673,3100.0
2008-08-08 13:20:00,10.98,11.01,10.89,10.93,14500.0,10.8574,10.8871,10.7684,10.808,14500.0
2008-08-08 13:30:00,10.92,11.0,10.91,11.0,7600.0,10.7981,10.8772,10.7882,10.8772,7600.0
2008-08-08 13:40:00,11.0,11.0,10.98,10.99,3800.0,10.8772,10.8772,10.8574,10.8673,3800.0
2008-08-08 13:50:00,10.99,11.0,10.98,10.98,12700.0,10.8673,10.8772,10.8574,10.8574,12700.0
2008-08-08 14:00:00,10.99,10.99,10.98,10.98,3200.0,10.8673,10.8673,10.8574,10.8574,3200.0
2008-08-08 14:10:00,10.98,11.0,10.98,11.0,2500.0,10.8574,10.8772,10.8574,10.8772,2500.0
2008-08-08 14:20:00,11.0,11.06,10.99,11.06,4900.0,10.8772,10.9365,10.8673,10.9365,4900.0
2008-08-08 14:30:00,11.07,11.23,11.05,11.15,15900.0,10.9464,11.1046,10.9266,11.0255,15900.0
2008-08-08 14:40:00,11.14,11.15,11.09,11.09,7600.0,11.0156,11.0255,10.9662,10.9662,7600.0
2008-08-08 14:50:00,11.09,11.1,11.02,11.08,9900.0,10.9662,10.9761,10.897,10.9563,9900.0
2008-08-08 15:00:00,11.06,11.06,11.0,11.0,8500.0,10.9365,10.9365,10.8772,10.8772,8500.0
2008-08-08 15:10:00,11.0,11.0,10.99,11.0,11600.0,10.8772,10.8772,10.8673,10.8772,11600.0
2008-08-08 15:20:00,11.0,11.1,11.0,11.09,4600.0,10.8772,10.9761,10.8772,10.9662,4600.0
2008-08-08 15:30:00,11.1,11.16,11.09,11.14,14200.0,10.9761,11.0354,10.9662,11.0156,14200.0
2008-08-08 15:40:00,11.15,11.19,11.13,11.17,6900.0,11.0255,11.0651,11.0058,11.0453,6900.0
2008-08-08 15:50:00,11.2,11.2,11.0,11.15,34600.0,11.075,11.075,10.8772,11.0255,34600.0
2008-08-11 09:30:00,10.98,11.21,10.98,11.15,8100.0,10.8574,11.0849,10.8574,11.0255,8100.0
2008-08-11 09:40:00,11.13,11.24,11.11,11.11,1600.0,11.0058,11.1145,10.986,10.986,1600.0
2008-08-11 09:50:00,11.11,11.2,11.09,11.2,11500.0,10.986,11.075,10.9662,11.075,11500.0
2008-08-11 10:00:00,11.24,11.24,11.09,11.11,18700.0,11.1145,11.1145,10.9662,10.986,18700.0
2008-08-11 10:10:00,11.11,11.15,11.09,11.15,20200.0,10.986,11.0255,10.9662,11.0255,20200.0
2008-08-11 10:20:00,11.15,11.25,11.15,11.25,31500.0,11.0255,11.1244,11.0255,11.1244,31500.0
2008-08-11 10:30:00,11.25,11.25,11.24,11.25,12600.0,11.1244,11.1244,11.1145,11.1244,12600.0
2008-08-11 10:40:00,11.25,11.38,11.24,11.36,56700.0,11.1244,11.253,11.1145,11.2332,56700.0
2008-08-11 10:50:00,11.4,11.51,11.4,11.51,3700.0,11.2727,11.3815,11.2727,11.3815,3700.0
2008-08-11 11:00:00,11.52,11.69,11.52,11.66,4100.0,11.3914,11.5595,11.3914,11.5298,4100.0
2008-08-11 11:10:00,11.64,11.65,11.58,11.64,7000.0,11.5101,11.5199,11.4507,11.5101,7000.0
2008-08-11 11:20:00,11.68,11.71,11.55,11.57,5500.0,11.5496,11.5793,11.4211,11.4408,5500.0
2008-08-11 11:30:00,11.54,11.55,11.53,11.55,5500.0,11.4112,11.4211,11.4013,11.4211,5500.0
2008-08-11 11:40:00,11.58,11.77,11.58,11.75,4700.0,11.4507,11.6386,11.4507,11.6188,4700.0
2008-08-11 11:50:00,11.78,11.97,11.78,11.85,16100.0,11.6485,11.8364,11.6485,11.7177,16100.0
2008-08-11 12:00:00,11.83,11.97,11.83,11.95,13300.0,11.6979,11.8364,11.6979,11.8166,13300.0
2008-08-11 12:10:00,11.99,11.99,11.95,11.98,1700.0,11.8562,11.8562,11.8166,11.8463,1700.0
2008-08-11 12:20:00,11.99,12.24,11.99,12.17,12800.0,11.8562,12.1034,11.8562,12.0341,12800.0
2008-08-11 12:30:00,12.17,12.24,12.16,12.23,6100.0,12.0341,12.1034,12.0243,12.0935,6100.0
2008-08-11 12:40:00,12.23,12.45,12.19,12.36,12300.0,12.0935,12.311,12.0539,12.222,12300.0
2008-08-11 12:50:00,12.34,12.48,12.3,12.48,9100.0,12.2022,12.3407,12.1627,12.3407,9100.0
2008-08-11 13:00:00,12.47,12.47,12.31,12.31,3500.0,12.3308,12.3308,12.1726,12.1726,3500.0
2008-08-11 13:10:00,12.31,12.48,12.29,12.34,7300.0,12.1726,12.3407,12.1528,12.2022,7300.0
2008-08-11 13:20:00,12.3,12.3,12.22,12.27,7500.0,12.1627,12.1627,12.0836,12.133,7500.0
2008-08-11 13:30:00,12.26,12.27,12.13,12.14,5000.0,12.1231,12.133,11.9946,12.0045,5000.0
2008-08-11 13:40:00,12.14,12.15,12.13,12.13,1000.0,12.0045,12.0144,11.9946,11.9946,1000.0
2008-08-11 13:50:00,12.13,12.23,12.13,12.14,8900.0,11.9946,12.0935,11.9946,12.0045,8900.0
2008-08-11 14:00:00,12.09,12.16,12.05,12.08,9700.0,11.955,12.0243,11.9155,11.9451,9700.0
2008-08-11 14:10:00,12.08,12.1,11.92,11.92,3900.0,11.9451,11.9649,11.7869,11.7869,3900.0
2008-08-11 14:20:00,11.95,11.96,11.75,11.83,24800.0,11.8166,11.8265,11.6188,11.6979,24800.0
2008-08-11 14:30:00,11.84,11.85,11.74,11.78,9900.0,11.7078,11.7177,11.6089,11.6485,9900.0
2008-08-11 14:40:00,11.77,11.78,11.62,11.67,22000.0,11.6386,11.6485,11.4903,11.5397,22000.0
2008-08-11 14:50:00,11.66,11.75,11.64,11.75,7200.0,11.5298,11.6188,11.5101,11.6188,7200.0
2008-08-11 15:00:00,11.77,11.77,11.7,11.72,4400.0,11.6386,11.6386,11.5694,11.5892,4400.0
2008-08-11 15:10:00,11.71,11.8,11.71,11.72,6400.0,11.5793,11.6683,11.5793,11.5892,6400.0
2008-08-11 15:20:00,11.71,11.72,11.55,11.61,8800.0,11.5793,11.5892,11.4211,11.4804,8800.0
2008-08-11 15:30:00,11.62,11.64,11.58,11.6,13700.0,11.4903,11.5101,11.4507,11.4705,13700.0
2008-08-11 15:40:00,11.6,11.61,11.59,11.6,29100.0,11.4705,11.4804,11.4606,11.4705,29100.0
2008-08-11 15:50:00,11.6,11.64,11.53,11.59,26600.0,11.4705,11.5101,11.4013,11.4606,26600.0
2008-08-12 09:30:00,11.57,11.57,11.27,11.27,11800.0,11.4408,11.4408,11.1442,11.1442,11800.0
2008-08-12 09:40:00,11.28,11.64,11.27,11.54,4500.0,11.1541,11.5101,11.1442,11.4112,4500.0
2008-08-12 09:50:00,11.57,12.0,11.52,11.95,62400.0,11.4408,11.866,11.3914,11.8166,62400.0
2008-08-12 10:00:00,11.95,12.08,11.89,12.03,51600.0,11.8166,11.9451,11.7573,11.8957,51600.0
2008-08-12 10:10:00,12.02,12.22,11.97,12.02,48300.0,11.8858,12.0836,11.8364,11.8858,48300.0
2008-08-12 10:20:00,11.99,12.01,11.88,11.91,12300.0,11.8562,11.8759,11.7474,11.777,12300.0
2008-08-12 10:30:00,11.91,11.95,11.89,11.9,11200.0,11.777,11.8166,11.7573,11.7672,11200.0
2008-08-12 10:40:00,11.9,11.94,11.8,11.89,18200.0,11.7672,11.8067,11.6683,11.7573,18200.0
2008-08-12 10:50:00,11.9,11.9,11.84,11.84,7600.0,11.7672,11.7672,11.7078,11.7078,7600.0
2008-08-12 11:00:00,11.85,11.88,11.77,11.85,29300.0,11.7177,11.7474,11.6386,11.7177,29300.0
2008-08-12 11:10:00,11.85,11.94,11.78,11.94,5400.0,11.7177,11.8067,11.6485,11.8067,5400.0
2008-08-12 11:20:00,11.91,11.94,11.82,11.92,14500.0,11.777,11.8067,11.6881,11.7869,14500.0
2008-08-12 11:30:00,11.92,11.95,11.8,11.8,18100.0,11.7869,11.8166,11.6683,11.6683,18100.0
2008-08-12 11:40:00,11.8,11.81,11.74,11.77,10100.0,11.6683,11.6782,11.6089,11.6386,10100.0
2008-08-12 11:50:00,11.75,11.79,11.67,11.76,12300.0,11.6188,11.6584,11.5397,11.6287,12300.0
2008-08-12 12:00:00,11.76,11.76,11.68,11.76,32600.0,11.6287,11.6287,11.5496,11.6287,32600.0
2008-08-12 12:10:00,11.76,11.78,11.68,11.74,25500.0,11.6287,11.6485,11.5496,11.6089,25500.0
2008-08-12 12:20:00,11.75,11.76,11.65,11.66,9400.0,11.6188,11.6287,11.5199,11.5298,9400.0
2008-08-12 12:30:00,11.66,11.69,11.6,11.64,3000.0,11.5298,11.5595,11.4705,11.5101,3000.0
2008-08-12 12:40:00,11.66,11.71,11.65,11.7,3500.0,11.5298,11.5793,11.5199,11.5694,3500.0
2008-08-12 12:50:00,11.71,11.72,11.67,11.71,2600.0,11.5793,11.5892,11.5397,11.5793,2600.0
2008-08-12 13:00:00,11.7,11.71,11.69,11.7,6500.0,11.5694,11.5793,11.5595,11.5694,6500.0
2008-08-12 13:10:00,11.72,11.78,11.71,11.75,4700.0,11.5892,11.6485,11.5793,11.6188,4700.0
2008-08-12 13:20:00,11.74,11.74,11.62,11.64,4600.0,11.6089,11.6089,11.4903,11.5101,4600.0
2008-08-12 13:30:00,11.69,11.71,11.6,11.6,4300.0,11.5595,11.5793,11.4705,11.4705,4300.0
2008-08-12 13:40:00,11.6,11.62,11.57,11.59,13100.0,11.4705,11.4903,11.4408,11.4606,13100.0
2008-08-12 13:50:00,11.59,11.59,11.54,11.54,6100.0,11.4606,11.4606,11.4112,11.4112,6100.0
2008-08-12 14:00:00,11.55,11.56,11.43,11.5,48900.0,11.4211,11.431,11.3024,11.3716,48900.0
2008-08-12 14:10:00,11.5,11.51,11.49,11.5,9000.0,11.3716,11.3815,11.3617,11.3716,9000.0
2008-08-12 14:20:00,11.51,11.6,11.51,11.59,19200.0,11.3815,11.4705,11.3815,11.4606,19200.0
2008-08-12 14:30:00,11.59,11.64,11.59,11.64,11500.0,11.4606,11.5101,11.4606,11.5101,11500.0
2008-08-12 14:40:00,11.63,11.72,11.59,11.68,14800.0,11.5002,11.5892,11.4606,11.5496,14800.0
2008-08-12 14:50:00,11.68,11.7,11.6,11.63,8100.0,11.5496,11.5694,11.4705,11.5002,8100.0
2008-08-12 15:00:00,11.63,11.68,11.59,11.66,9500.0,11.5002,11.5496,11.4606,11.5298,9500.0
2008-08-12 15:10:00,11.65,11.71,11.6,11.66,11400.0,11.5199,11.5793,11.4705,11.5298,11400.0
2008-08-12 15:20:00,11.66,11.67,11.63,11.63,9900.0,11.5298,11.5397,11.5002,11.5002,9900.0
2008-08-12 15:30:00,11.64,11.69,11.63,11.67,8900.0,11.5101,11.5595,11.5002,11.5397,8900.0
2008-08-12 15:40:00,11.68,11.76,11.68,11.69,11000.0,11.5496,11.6287,11.5496,11.5595,11000.0
2008-08-12 15:50:00,11.73,11.79,11.71,11.73,14600.0,11.5991,11.6584,11.5793,11.5991,14600.0
2008-08-13 09:30:00,11.69,11.69,11.65,11.65,1900.0,11.5595,11.5595,11.5199,11.5199,1900.0
2008-08-13 09:40:00,11.57,11.65,11.5,11.64,4000.0,11.4408,11.5199,11.3716,11.5101,4000.0
2008-08-13 09:50:00,11.64,11.77,11.64,11.7,2200.0,11.5101,11.6386,11.5101,11.5694,2200.0
2008-08-13 10:00:00,11.7,11.94,11.62,11.62,9800.0,11.5694,11.8067,11.4903,11.4903,9800.0
2008-08-13 10:10:00,11.65,11.67,11.56,11.61,6800.0,11.5199,11.5397,11.431,11.4804,6800.0
2008-08-13 10:20:00,11.61,11.79,11.61,11.71,8900.0,11.4804,11.6584,11.4804,11.5793,8900.0
2008-08-13 10:30:00,11.71,11.71,11.57,11.57,4500.0,11.5793,11.5793,11.4408,11.4408,4500.0
2008-08-13 10:40:00,11.57,11.57,11.53,11.54,3600.0,11.4408,11.4408,11.4013,11.4112,3600.0
2008-08-13 10:50:00,11.54,11.69,11.54,11.65,4400.0,11.4112,11.5595,11.4112,11.5199,4400.0
2008-08-13 11:00:00,11.65,11.76,11.64,11.73,8700.0,11.5199,11.6287,11.5101,11.5991,8700.0
2008-08-13 11:10:00,11.7,11.71,11.64,11.67,7300.0,11.5694,11.5793,11.5101,11.5397,7300.0
2008-08-13 11:20:00,11.65,11.72,11.61,11.68,6800.0,11.5199,11.5892,11.4804,11.5496,6800.0
2008-08-13 11:30:00,11.68,11.75,11.61,11.69,8700.0,11.5496,11.6188,11.4804,11.5595,8700.0
2008-08-13 11:40:00,11.68,11.7,11.62,11.66,4600.0,11.5496,11.5694,11.4903,11.5298,4600.0
2008-08-13 11:50:00,11.66,11.67,11.57,11.61,12200.0,11.5298,11.5397,11.4408,11.4804,12200.0
2008-08-13 12:00:00,11.64,11.69,11.6,11.65,9400.0,11.5101,11.5595,11.4705,11.5199,9400.0
2008-08-13 12:10:00,11.66,11.69,11.64,11.67,5300.0,11.5298,11.5595,11.5101,11.5397,5300.0
2008-08-13 12:20:00,11.67,11.68,11.57,11.62,10200.0,11.5397,11.5496,11.4408,11.4903,10200.0
2008-08-13 12:30:00,11.6,11.72,11.58,11.69,15100.0,11.4705,11.5892,11.4507,11.5595,15100.0
2008-08-13 12:40:00,11.69,11.71,11.63,11.69,7000.0,11.5595,11.5793,11.5002,11.5595,7000.0
2008-08-13 12:50:00,11.69,11.7,11.67,11.67,4600.0,11.5595,11.5694,11.5397,11.5397,4600.0
2008-08-13 13:00:00,11.7,11.75,11.68,11.75,8400.0,11.5694,11.6188,11.5496,11.6188,8400.0
2008-08-13 13:10:00,11.73,11.73,11.65,11.72,4300.0,11.5991,11.5991,11.5199,11.5892,4300.0
2008-08-13 13:20:00,11.75,11.77,11.7,11.76,7200.0,11.6188,11.6386,11.5694,11.6287,7200.0
2008-08-13 13:30:00,11.75,11.77,11.67,11.67,5900.0,11.6188,11.6386,11.5397,11.5397,5900.0
2008-08-13 13:40:00,11.71,11.73,11.66,11.67,6500.0,11.5793,11.5991,11.5298,11.5397,6500.0
2008-08-13 13:50:00,11.67,11.75,11.62,11.75,5600.0,11.5397,11.6188,11.4903,11.6188,5600.0
2008-08-13 14:00:00,11.74,11.75,11.68,11.74,5300.0,11.6089,11.6188,11.5496,11.6089,5300.0
2008-08-13 14:10:00,11.75,11.75,11.69,11.74,4600.0,11.6188,11.6188,11.5595,11.6089,4600.0
2008-08-13 14:20:00,11.74,11.75,11.67,11.69,12300.0,11.6089,11.6188,11.5397,11.5595,12300.0
2008-08-13 14:30:00,11.68,11.76,11.68,11.75,17800.0,11.5496,11.6287,11.5496,11.6188,17800.0
2008-08-13 14:40:00,11.76,11.89,11.74,11.85,3900.0,11.6287,11.7573,11.6089,11.7177,3900.0
2008-08-13 14:50:00,11.88,11.88,11.83,11.84,2100.0,11.7474,11.7474,11.6979,11.7078,2100.0
2008-08-13 15:00:00,11.84,11.85,11.78,11.83,4500.0,11.7078,11.7177,11.6485,11.6979,4500.0
2008-08-13 15:10:00,11.79,11.96,11.79,11.88,8000.0,11.6584,11.8265,11.6584,11.7474,8000.0
2008-08-13 15:20:00,11.85,11.85,11.75,11.8,21400.0,11.7177,11.7177,11.6188,11.6683,21400.0
2008-08-13 15:30:00,11.8,11.89,11.77,11.88,14400.0,11.6683,11.7573,11.6386,11.7474,14400.0
2008-08-13 15:40:00,11.88,11.88,11.84,11.85,6200.0,11.7474,11.7474,11.7078,11.7177,6200.0
2008-08-13 15:50:00,11.85,11.92,11.85,11.91,5100.0,11.7177,11.7869,11.7177,11.777,5100.0
2008-08-14 09:30:00,11.85,11.85,11.76,11.76,1700.0,11.7177,11.7177,11.6287,11.6287,1700.0
2008-08-14 09:40:00,11.83,11.92,11.83,11.88,1700.0,11.6979,11.7869,11.6979,11.7474,1700.0
2008-08-14 09:50:00,11.86,12.18,11.86,12.18,6100.0,11.7276,12.044,11.7276,12.044,6100.0
2008-08-14 10:00:00,12.14,12.24,12.1,12.12,14100.0,12.0045,12.1034,11.9649,11.9847,14100.0
2008-08-14 10:10:00,12.1,12.12,11.98,12.0,4200.0,11.9649,11.9847,11.8463,11.866,4200.0
2008-08-14 10:20:00,12.01,12.02,11.87,11.88,10300.0,11.8759,11.8858,11.7375,11.7474,10300.0
2008-08-14 10:30:00,11.89,11.92,11.82,11.84,10300.0,11.7573,11.7869,11.6881,11.7078,10300.0
2008-08-14 10:40:00,11.81,11.85,11.74,11.74,5200.0,11.6782,11.7177,11.6089,11.6089,5200.0
2008-08-14 10:50:00,11.76,11.76,11.69,11.71,4300.0,11.6287,11.6287,11.5595,11.5793,4300.0
2008-08-14 11:00:00,11.73,11.85,11.72,11.81,13700.0,11.5991,11.7177,11.5892,11.6782,13700.0
2008-08-14 11:10:00,11.81,11.88,11.79,11.84,8600.0,11.6782,11.7474,11.6584,11.7078,8600.0
2008-08-14 11:20:00,11.85,11.85,11.58,11.66,47400.0,11.7177,11.7177,11.4507,11.5298,47400.0
2008-08-14 11:30:00,11.64,11.78,11.63,11.78,4400.0,11.5101,11.6485,11.5002,11.6485,4400.0
2008-08-14 11:40:00,11.79,11.8,11.74,11.74,2600.0,11.6584,11.6683,11.6089,11.6089,2600.0
2008-08-14 11:50:00,11.75,11.86,11.7,11.81,8800.0,11.6188,11.7276,11.5694,11.6782,8800.0
2008-08-14 12:00:00,11.8,11.85,11.8,11.85,9900.0,11.6683,11.7177,11.6683,11.7177,9900.0
2008-08-14 12:10:00,11.85,11.87,11.84,11.84,5200.0,11.7177,11.7375,11.7078,11.7078,5200.0
2008-08-14 12:20:00,11.85,11.91,11.84,11.9,8800.0,11.7177,11.777,11.7078,11.7672,8800.0
2008-08-14 12:30:00,11.9,11.92,11.81,11.81,19500.0,11.7672,11.7869,11.6782,11.6782,19500.0
2008-08-14 12:40:00,11.8,11.85,11.8,11.83,17000.0,11.6683,11.7177,11.6683,11.6979,17000.0
2008-08-14 12:50:00,11.83,11.85,11.8,11.83,6200.0,11.6979,11.7177,11.6683,11.6979,6200.0
2008-08-14 13:00:00,11.84,11.84,11.8,11.81,1300.0,11.7078,11.7078,11.6683,11.6782,1300.0
2008-08-14 13:10:00,11.81,11.81,11.8,11.8,3000.0,11.6782,11.6782,11.6683,11.6683,3000.0
2008-08-14 13:20:00,11.8,11.88,11.8,11.82,24700.0,11.6683,11.7474,11.6683,11.6881,24700.0
2008-08-14 13:30:00,11.83,11.84,11.8,11.82,5700.0,11.6979,11.7078,11.6683,11.6881,5700.0
2008-08-14 13:40:00,11.81,11.81,11.8,11.8,4200.0,11.6782,11.6782,11.6683,11.6683,4200.0
2008-08-14 13:50:00,11.8,11.81,11.8,11.8,6300.0,11.6683,11.6782,11.6683,11.6683,6300.0
2008-08-14 14:00:00,11.81,11.82,11.8,11.82,5400.0,11.6782,11.6881,11.6683,11.6881,5400.0
2008-08-14 14:10:00,11.82,11.82,11.8,11.8,800.0,11.6881,11.6881,11.6683,11.6683,800.0
2008-08-14 14:20:00,11.8,11.89,11.8,11.88,3900.0,11.6683,11.7573,11.6683,11.7474,3900.0
2008-08-14 14:30:00,11.84,11.84,11.8,11.8,3700.0,11.7078,11.7078,11.6683,11.6683,3700.0
2008-08-14 14:40:00,11.8,11.81,11.75,11.77,19200.0,11.6683,11.6782,11.6188,11.6386,19200.0
2008-08-14 14:50:00,11.79,11.84,11.75,11.82,7700.0,11.6584,11.7078,11.6188,11.6881,7700.0
2008-08-14 15:00:00,11.83,11.87,11.81,11.85,7600.0,11.6979,11.7375,11.6782,11.7177,7600.0
2008-08-14 15:10:00,11.86,11.88,11.82,11.85,1500.0,11.7276,11.7474,11.6881,11.7177,1500.0
2008-08-14 15:20:00,11.88,11.9,11.85,11.85,3800.0,11.7474,11.7672,11.7177,11.7177,3800.0
2008-08-14 15:30:00,11.86,12.0,11.86,11.98,5100.0,11.7276,11.866,11.7276,11.8463,5100.0
2008-08-14 15:40:00,11.94,12.04,11.94,12.04,5700.0,11.8067,11.9056,11.8067,11.9056,5700.0
2008-08-14 15:50:00,12.05,12.05,11.94,11.98,10800.0,11.9155,11.9155,11.8067,11.8463,10800.0
2008-08-15 09:30:00,12.08,12.25,11.99,12.25,90900.0,11.9451,12.1133,11.8562,12.1133,90900.0
2008-08-15 09:40:00,12.25,12.25,12.18,12.23,20600.0,12.1133,12.1133,12.044,12.0935,20600.0
2008-08-15 09:50:00,12.23,12.23,12.17,12.22,13500.0,12.0935,12.0935,12.0341,12.0836,13500.0
2008-08-15 10:00:00,12.2,12.25,12.09,12.1,36800.0,12.0638,12.1133,11.955,11.9649,36800.0
2008-08-15 10:10:00,12.11,12.18,12.09,12.09,2500.0,11.9748,12.044,11.955,11.955,2500.0
2008-08-15 10:20:00,12.1,12.1,12.04,12.04,2400.0,11.9649,11.9649,11.9056,11.9056,2400.0
2008-08-15 10:30:00,12.04,12.04,11.97,11.97,2600.0,11.9056,11.9056,11.8364,11.8364,2600.0
2008-08-15 10:40:00,11.95,12.05,11.94,11.99,10500.0,11.8166,11.9155,11.8067,11.8562,10500.0
2008-08-15 10:50:00,11.99,12.01,11.97,11.99,3900.0,11.8562,11.8759,11.8364,11.8562,3900.0
2008-08-15 11:00:00,12.0,12.0,12.0,12.0,300.0,11.866,11.866,11.866,11.866,300.0
2008-08-15 11:10:00,11.98,12.01,11.96,12.0,6400.0,11.8463,11.8759,11.8265,11.866,6400.0
2008-08-15 11:20:00,12.05,12.05,12.0,12.02,4200.0,11.9155,11.9155,11.866,11.8858,4200.0
2008-08-15 11:30:00,12.02,12.05,12.02,12.05,1000.0,11.8858,11.9155,11.8858,11.9155,1000.0
2008-08-15 11:40:00,12.04,12.08,12.04,12.08,300.0,11.9056,11.9451,11.9056,11.9451,300.0
2008-08-15 11:50:00,12.09,12.16,12.09,12.13,3700.0,11.955,12.0243,11.955,11.9946,3700.0
2008-08-15 12:00:00,12.14,12.21,12.14,12.19,1800.0,12.0045,12.0737,12.0045,12.0539,1800.0
2008-08-15 12:10:00,12.19,12.21,12.12,12.13,15600.0,12.0539,12.0737,11.9847,11.9946,15600.0
2008-08-15 12:20:00,12.13,12.14,12.13,12.14,3000.0,11.9946,12.0045,11.9946,12.0045,3000.0
2008-08-15 12:30:00,12.15,12.15,12.15,12.15,300.0,12.0144,12.0144,12.0144,12.0144,300.0
2008-08-15 12:40:00,12.17,12.19,12.11,12.16,1800.0,12.0341,12.0539,11.9748,12.0243,1800.0
2008-08-15 12:50:00,12.14,12.17,12.13,12.17,800.0,12.0045,12.0341,11.9946,12.0341,800.0
2008-08-15 13:00:00,12.16,12.21,12.16,12.19,4600.0,12.0243,12.0737,12.0243,12.0539,4600.0
2008-08-15 13:10:00,12.21,12.21,12.21,12.21,100.0,12.0737,12.0737,12.0737,12.0737,100.0
2008-08-15 13:20:00,12.19,12.2,12.18,12.19,1500.0,12.0539,12.0638,12.044,12.0539,1500.0
2008-08-15 13:30:00,12.18,12.2,12.15,12.15,3700.0,12.044,12.0638,12.0144,12.0144,3700.0
2008-08-15 13:40:00,12.16,12.16,12.12,12.14,900.0,12.0243,12.0243,11.9847,12.0045,900.0
2008-08-15 13:50:00,12.13,12.14,12.12,12.13,2400.0,11.9946,12.0045,11.9847,11.9946,2400.0
2008-08-15 14:00:00,12.13,12.14,12.11,12.11,7600.0,11.9946,12.0045,11.9748,11.9748,7600.0
2008-08-15 14:10:00,12.11,12.13,12.1,12.1,3900.0,11.9748,11.9946,11.9649,11.9649,3900.0
2008-08-15 14:20:00,12.14,12.18,12.09,12.13,10400.0,12.0045,12.044,11.955,11.9946,10400.0
2008-08-15 14:30:00,12.11,12.13,12.04,12.05,14900.0,11.9748,11.9946,11.9056,11.9155,14900.0
2008-08-15 14:40:00,12.01,12.1,12.01,12.1,1900.0,11.8759,11.9649,11.8759,11.9649,1900.0
2008-08-15 14:50:00,12.09,12.12,12.08,12.12,5800.0,11.955,11.9847,11.9451,11.9847,5800.0
2008-08-15 15:00:00,12.14,12.18,12.12,12.18,5000.0,12.0045,12.044,11.9847,12.044,5000.0
2008-08-15 15:10:00,12.14,12.14,12.1,12.13,3600.0,12.0045,12.0045,11.9649,11.9946,3600.0
2008-08-15 15:20:00,12.12,12.2,12.12,12.2,1100.0,11.9847,12.0638,11.9847,12.0638,1100.0
2008-08-15 15:30:00,12.17,12.21,12.17,12.18,800.0,12.0341,12.0737,12.0341,12.044,800.0
2008-08-15 15:40:00,12.19,12.22,12.18,12.19,800.0,12.0539,12.0836,12.044,12.0539,800.0
2008-08-15 15:50:00,12.18,12.22,12.17,12.19,3100.0,12.044,12.0836,12.0341,12.0539,3100.0
2008-08-18 09:30:00,12.2,12.2,12.11,12.11,1400.0,12.0638,12.0638,11.9748,11.9748,1400.0
2008-08-18 09:40:00,12.06,12.07,12.05,12.06,1000.0,11.9254,11.9353,11.9155,11.9254,1000.0
2008-08-18 09:50:00,12.09,12.09,12.08,12.08,300.0,11.955,11.955,11.9451,11.9451,300.0
2008-08-18 10:00:00,12.08,12.08,12.08,12.08,0.0,11.9451,11.9451,11.9451,11.9451,0.0
2008-08-18 10:10:00,12.08,12.08,12.08,12.08,0.0,11.9451,11.9451,11.9451,11.9451,0.0
2008-08-18 10:20:00,12.09,12.09,12.06,12.09,1400.0,11.955,11.955,11.9254,11.955,1400.0
2008-08-18 10:30:00,12.11,12.54,12.11,12.32,14200.0,11.9748,12.4,11.9748,12.1825,14200.0
2008-08-18 10:40:00,12.32,12.34,12.27,12.27,4900.0,12.1825,12.2022,12.133,12.133,4900.0
2008-08-18 10:50:00,12.29,12.29,12.21,12.21,2300.0,12.1528,12.1528,12.0737,12.0737,2300.0
2008-08-18 11:00:00,12.23,12.25,12.23,12.25,2000.0,12.0935,12.1133,12.0935,12.1133,2000.0
2008-08-18 11:10:00,12.25,12.39,12.25,12.35,5200.0,12.1133,12.2517,12.1133,12.2121,5200.0
2008-08-18 11:20:00,12.32,12.32,12.18,12.2,2800.0,12.1825,12.1825,12.044,12.0638,2800.0
2008-08-18 11:30:00,12.22,12.25,12.16,12.25,5500.0,12.0836,12.1133,12.0243,12.1133,5500.0
2008-08-18 11:40:00,12.25,12.25,12.15,12.2,14200.0,12.1133,12.1133,12.0144,12.0638,14200.0
2008-08-18 11:50:00,12.2,12.2,12.15,12.16,5900.0,12.0638,12.0638,12.0144,12.0243,5900.0
2008-08-18 12:00:00,12.16,12.17,12.09,12.09,4000.0,12.0243,12.0341,11.955,11.955,4000.0
2008-08-18 12:10:00,12.07,12.12,12.06,12.12,3600.0,11.9353,11.9847,11.9254,11.9847,3600.0
2008-08-18 12:20:00,12.12,12.2,12.11,12.15,5400.0,11.9847,12.0638,11.9748,12.0144,5400.0
2008-08-18 12:30:00,12.19,12.29,12.19,12.25,23800.0,12.0539,12.1528,12.0539,12.1133,23800.0
2008-08-18 12:40:00,12.25,12.26,12.14,12.22,3700.0,12.1133,12.1231,12.0045,12.0836,3700.0
2008-08-18 12:50:00,12.24,12.29,12.24,12.27,4500.0,12.1034,12.1528,12.1034,12.133,4500.0
2008-08-18 13:00:00,12.26,12.26,12.23,12.23,700.0,12.1231,12.1231,12.0935,12.0935,700.0
2008-08-18 13:10:00,12.24,12.25,12.24,12.24,1300.0,12.1034,12.1133,12.1034,12.1034,1300.0
2008-08-18 13:20:00,12.25,12.27,12.25,12.25,1000.0,12.1133,12.133,12.1133,12.1133,1000.0
2008-08-18 13:30:00,12.28,12.28,12.25,12.25,1200.0,12.1429,12.1429,12.1133,12.1133,1200.0
2008-08-18 13:40:00,12.25,12.25,12.19,12.19,2500.0,12.1133,12.1133,12.0539,12.0539,2500.0
2008-08-18 13:50:00,12.19,12.23,12.18,12.2,800.0,12.0539,12.0935,12.044,12.0638,800.0
2008-08-18 14:00:00,12.19,12.22,12.19,12.22,1000.0,12.0539,12.0836,12.0539,12.0836,1000.0
2008-08-18 14:10:00,12.22,12.25,12.22,12.22,3800.0,12.0836,12.1133,12.0836,12.0836,3800.0
2008-08-18 14:20:00,12.22,12.23,12.22,12.22,1000.0,12.0836,12.0935,12.0836,12.0836,1000.0
2008-08-18 14:30:00,12.22,12.22,12.16,12.22,1300.0,12.0836,12.0836,12.0243,12.0836,1300.0
2008-08-18 14:40:00,12.22,12.22,12.21,12.22,700.0,12.0836,12.0836,12.0737,12.0836,700.0
2008-08-18 14:50:00,12.22,12.23,12.19,12.22,2000.0,12.0836,12.0935,12.0539,12.0836,2000.0
2008-08-18 15:00:00,12.22,12.23,12.21,12.23,3200.0,12.0836,12.0935,12.0737,12.0935,3200.0
2008-08-18 15:10:00,12.23,12.28,12.23,12.25,4100.0,12.0935,12.1429,12.0935,12.1133,4100.0
2008-08-18 15:20:00,12.25,12.25,12.2,12.2,2700.0,12.1133,12.1133,12.0638,12.0638,2700.0
2008-08-18 15:30:00,12.21,12.26,12.21,12.25,4400.0,12.0737,12.1231,12.0737,12.1133,4400.0
2008-08-18 15:40:00,12.25,12.27,12.2,12.22,6300.0,12.1133,12.133,12.0638,12.0836,6300.0
2008-08-18 15:50:00,12.24,12.24,12.2,12.2,17200.0,12.1034,12.1034,12.0638,12.0638,17200.0
2008-08-19 09:30:00,12.12,12.2,12.11,12.2,3800.0,11.9847,12.0638,11.9748,12.0638,3800.0
2008-08-19 09:40:00,12.2,12.21,12.17,12.21,1500.0,12.0638,12.0737,12.0341,12.0737,1500.0
2008-08-19 09:50:00,12.19,12.21,12.18,12.21,1400.0,12.0539,12.0737,12.044,12.0737,1400.0
2008-08-19 10:00:00,12.22,12.25,12.01,12.06,3300.0,12.0836,12.1133,11.8759,11.9254,3300.0
2008-08-19 10:10:00,12.06,12.06,11.96,11.99,1900.0,11.9254,11.9254,11.8265,11.8562,1900.0
2008-08-19 10:20:00,11.97,12.03,11.97,12.01,1400.0,11.8364,11.8957,11.8364,11.8759,1400.0
2008-08-19 10:30:00,11.99,12.05,11.99,12.01,5700.0,11.8562,11.9155,11.8562,11.8759,5700.0
2008-08-19 10:40:00,12.0,12.03,11.97,12.02,3600.0,11.866,11.8957,11.8364,11.8858,3600.0
2008-08-19 10:50:00,12.0,12.02,12.0,12.02,2100.0,11.866,11.8858,11.866,11.8858,2100.0
2008-08-19 11:00:00,12.0,12.01,11.96,11.99,1600.0,11.866,11.8759,11.8265,11.8562,1600.0
2008-08-19 11:10:00,11.98,12.0,11.96,11.99,3400.0,11.8463,11.866,11.8265,11.8562,3400.0
2008-08-19 11:20:00,11.99,12.0,11.95,11.98,3100.0,11.8562,11.866,11.8166,11.8463,3100.0
2008-08-19 11:30:00,11.99,11.99,11.95,11.97,2500.0,11.8562,11.8562,11.8166,11.8364,2500.0
2008-08-19 11:40:00,11.99,12.0,11.97,11.97,1700.0,11.8562,11.866,11.8364,11.8364,1700.0
2008-08-19 11:50:00,11.97,12.0,11.97,12.0,3900.0,11.8364,11.866,11.8364,11.866,3900.0
2008-08-19 12:00:00,11.99,11.99,11.97,11.97,3000.0,11.8562,11.8562,11.8364,11.8364,3000.0
2008-08-19 12:10:00,11.98,12.03,11.94,12.0,3900.0,11.8463,11.8957,11.8067,11.866,3900.0
2008-08-19 12:20:00,12.01,12.04,12.0,12.01,1500.0,11.8759,11.9056,11.866,11.8759,1500.0
2008-08-19 12:30:00,12.01,12.01,11.94,11.94,5100.0,11.8759,11.8759,11.8067,11.8067,5100.0
2008-08-19 12:40:00,11.95,12.02,11.94,12.02,4600.0,11.8166,11.8858,11.8067,11.8858,4600.0
2008-08-19 12:50:00,12.0,12.03,11.98,11.98,2100.0,11.866,11.8957,11.8463,11.8463,2100.0
2008-08-19 13:00:00,11.98,12.01,11.97,11.98,2800.0,11.8463,11.8759,11.8364,11.8463,2800.0
2008-08-19 13:10:00,11.96,12.13,11.96,12.05,3000.0,11.8265,11.9946,11.8265,11.9155,3000.0
2008-08-19 13:20:00,12.05,12.06,11.95,11.95,4000.0,11.9155,11.9254,11.8166,11.8166,4000.0
2008-08-19 13:30:00,11.93,11.97,11.93,11.93,2500.0,11.7968,11.8364,11.7968,11.7968,2500.0
2008-08-19 13:40:00,11.93,12.11,11.93,12.0,4800.0,11.7968,11.9748,11.7968,11.866,4800.0
2008-08-19 13:50:00,12.0,12.0,11.91,11.92,2800.0,11.866,11.866,11.777,11.7869,2800.0
2008-08-19 14:00:00,11.91,11.97,11.9,11.97,4200.0,11.777,11.8364,11.7672,11.8364,4200.0
2008-08-19 14:10:00,11.98,11.98,11.92,11.92,3000.0,11.8463,11.8463,11.7869,11.7869,3000.0
2008-08-19 14:20:00,11.92,11.94,11.88,11.88,5100.0,11.7869,11.8067,11.7474,11.7474,5100.0
2008-08-19 14:30:00,11.88,11.88,11.78,11.8,2300.0,11.7474,11.7474,11.6485,11.6683,2300.0
2008-08-19 14:40:00,11.79,11.8,11.75,11.76,1600.0,11.6584,11.6683,11.6188,11.6287,1600.0
2008-08-19 14:50:00,11.77,11.9,11.76,11.9,10000.0,11.6386,11.7672,11.6287,11.7672,10000.0
2008-08-19 15:00:00,11.85,11.85,11.66,11.68,8400.0,11.7177,11.7177,11.5298,11.5496,8400.0
2008-08-19 15:10:00,11.68,11.79,11.68,11.78,3100.0,11.5496,11.6584,11.5496,11.6485,3100.0
2008-08-19 15:20:00,11.76,11.78,11.74,11.77,4000.0,11.6287,11.6485,11.6089,11.6386,4000.0
2008-08-19 15:30:00,11.75,11.75,11.69,11.71,3800.0,11.6188,11.6188,11.5595,11.5793,3800.0
2008-08-19 15:40:00,11.71,11.86,11.71,11.8,11100.0,11.5793,11.7276,11.5793,11.6683,11100.0
2008-08-19 15:50:00,11.81,11.92,11.78,11.84,209700.0,11.6782,11.7869,11.6485,11.7078,209700.0
2008-08-20 09:30:00,11.96,11.96,11.85,11.85,1400.0,11.8265,11.8265,11.7177,11.7177,1400.0
2008-08-20 09:40:00,11.83,11.83,11.65,11.78,5300.0,11.6979,11.6979,11.5199,11.6485,5300.0
2008-08-20 09:50:00,11.8,12.01,11.78,12.01,2600.0,11.6683,11.8759,11.6485,11.8759,2600.0
2008-08-20 10:00:00,12.04,12.04,11.88,11.89,700.0,11.9056,11.9056,11.7474,11.7573,700.0
2008-08-20 10:10:00,11.87,12.08,11.86,12.01,2300.0,11.7375,11.9451,11.7276,11.8759,2300.0
2008-08-20 10:20:00,12.0,12.0,11.96,11.96,900.0,11.866,11.866,11.8265,11.8265,900.0
2008-08-20 10:30:00,11.94,12.02,11.91,12.02,3800.0,11.8067,11.8858,11.777,11.8858,3800.0
2008-08-20 10:40:00,12.07,12.23,12.07,12.18,7700.0,11.9353,12.0935,11.9353,12.044,7700.0
2008-08-20 10:50:00,12.2,12.25,12.2,12.25,7700.0,12.0638,12.1133,12.0638,12.1133,7700.0
2008-08-20 11:00:00,12.23,12.25,12.23,12.24,4300.0,12.0935,12.1133,12.0935,12.1034,4300.0
2008-08-20 11:10:00,12.25,12.25,12.21,12.24,4700.0,12.1133,12.1133,12.0737,12.1034,4700.0
2008-08-20 11:20:00,12.25,12.25,12.16,12.19,5100.0,12.1133,12.1133,12.0243,12.0539,5100.0
2008-08-20 11:30:00,12.19,12.23,12.14,12.14,800.0,12.0539,12.0935,12.0045,12.0045,800.0
2008-08-20 11:40:00,12.14,12.14,12.1,12.1,1300.0,12.0045,12.0045,11.9649,11.9649,1300.0
2008-08-20 11:50:00,12.1,12.1,12.1,12.1,0.0,11.9649,11.9649,11.9649,11.9649,0.0
2008-08-20 12:00:00,12.05,12.06,11.93,11.95,1800.0,11.9155,11.9254,11.7968,11.8166,1800.0
2008-08-20 12:10:00,11.94,12.04,11.94,12.04,1500.0,11.8067,11.9056,11.8067,11.9056,1500.0
2008-08-20 12:20:00,12.04,12.16,12.04,12.15,2200.0,11.9056,12.0243,11.9056,12.0144,2200.0
2008-08-20 12:30:00,12.16,12.25,12.16,12.17,3400.0,12.0243,12.1133,12.0243,12.0341,3400.0
2008-08-20 12:40:00,12.16,12.16,12.12,12.12,700.0,12.0243,12.0243,11.9847,11.9847,700.0
2008-08-20 12:50:00,12.11,12.11,12.01,12.1,3200.0,11.9748,11.9748,11.8759,11.9649,3200.0
2008-08-20 13:00:00,12.11,12.13,12.09,12.11,1700.0,11.9748,11.9946,11.955,11.9748,1700.0
2008-08-20 13:10:00,12.09,12.1,12.03,12.03,1100.0,11.955,11.9649,11.8957,11.8957,1100.0
2008-08-20 13:20:00,12.06,12.09,12.02,12.07,1000.0,11.9254,11.955,11.8858,11.9353,1000.0
2008-08-20 13:30:00,12.1,12.1,12.1,12.1,200.0,11.9649,11.9649,11.9649,11.9649,200.0
2008-08-20 13:40:00,12.09,12.1,12.07,12.09,600.0,11.955,11.9649,11.9353,11.955,600.0
2008-08-20 13:50:00,12.11,12.11,12.1,12.1,500.0,11.9748,11.9748,11.9649,11.9649,500.0
2008-08-20 14:00:00,12.1,12.13,12.03,12.03,2400.0,11.9649,11.9946,11.8957,11.8957,2400.0
2008-08-20 14:10:00,12.0,12.0,11.89,11.89,1700.0,11.866,11.866,11.7573,11.7573,1700.0
2008-08-20 14:20:00,11.86,11.87,11.83,11.83,600.0,11.7276,11.7375,11.6979,11.6979,600.0
2008-08-20 14:30:00,11.83,11.88,11.83,11.88,2000.0,11.6979,11.7474,11.6979,11.7474,2000.0
2008-08-20 14:40:00,11.86,11.86,11.83,11.83,700.0,11.7276,11.7276,11.6979,11.6979,700.0
2008-08-20 14:50:00,11.83,11.99,11.82,11.99,2700.0,11.6979,11.8562,11.6881,11.8562,2700.0
2008-08-20 15:00:00,11.99,12.01,11.93,11.99,3400.0,11.8562,11.8759,11.7968,11.8562,3400.0
2008-08-20 15:10:00,11.99,12.01,11.99,11.99,7100.0,11.8562,11.8759,11.8562,11.8562,7100.0
2008-08-20 15:20:00,11.99,12.0,11.97,12.0,1200.0,11.8562,11.866,11.8364,11.866,1200.0
2008-08-20 15:30:00,12.01,12.01,11.9,11.91,1600.0,11.8759,11.8759,11.7672,11.777,1600.0
2008-08-20 15:40:00,11.97,12.02,11.94,11.94,1600.0,11.8364,11.8858,11.8067,11.8067,1600.0
2008-08-20 15:50:00,11.95,12.01,11.93,12.0,18200.0,11.8166,11.8759,11.7968,11.866,18200.0
2008-08-21 09:30:00,11.86,11.86,11.8,11.8,1200.0,11.7276,11.7276,11.6683,11.6683,1200.0
2008-08-21 09:40:00,11.77,11.78,11.73,11.78,1400.0,11.6386,11.6485,11.5991,11.6485,1400.0
2008-08-21 09:50:00,11.79,11.84,11.75,11.77,33800.0,11.6584,11.7078,11.6188,11.6386,33800.0
2008-08-21 10:00:00,11.75,11.88,11.72,11.72,3800.0,11.6188,11.7474,11.5892,11.5892,3800.0
2008-08-21 10:10:00,11.73,11.75,11.62,11.74,3700.0,11.5991,11.6188,11.4903,11.6089,3700.0
2008-08-21 10:20:00,11.69,11.9,11.68,11.86,5000.0,11.5595,11.7672,11.5496,11.7276,5000.0
2008-08-21 10:30:00,11.84,11.84,11.67,11.7,3500.0,11.7078,11.7078,11.5397,11.5694,3500.0
2008-08-21 10:40:00,11.69,11.7,11.51,11.61,6300.0,11.5595,11.5694,11.3815,11.4804,6300.0
2008-08-21 10:50:00,11.58,11.58,11.52,11.56,2100.0,11.4507,11.4507,11.3914,11.431,2100.0
2008-08-21 11:00:00,11.61,11.62,11.55,11.56,3400.0,11.4804,11.4903,11.4211,11.431,3400.0
2008-08-21 11:10:00,11.56,11.56,11.56,11.56,0.0,11.431,11.431,11.431,11.431,0.0
2008-08-21 11:20:00,11.53,11.55,11.52,11.53,900.0,11.4013,11.4211,11.3914,11.4013,900.0
2008-08-21 11:30:00,11.53,11.54,11.48,11.52,2000.0,11.4013,11.4112,11.3518,11.3914,2000.0
2008-08-21 11:40:00,11.52,11.62,11.52,11.58,3000.0,11.3914,11.4903,11.3914,11.4507,3000.0
2008-08-21 11:50:00,11.57,11.57,11.48,11.54,2300.0,11.4408,11.4408,11.3518,11.4112,2300.0
2008-08-21 12:00:00,11.55,11.61,11.55,11.6,2800.0,11.4211,11.4804,11.4211,11.4705,2800.0
2008-08-21 12:10:00,11.6,11.61,11.54,11.61,5100.0,11.4705,11.4804,11.4112,11.4804,5100.0
2008-08-21 12:20:00,11.61,11.61,11.55,11.6,6500.0,11.4804,11.4804,11.4211,11.4705,6500.0
2008-08-21 12:30:00,11.59,11.61,11.56,11.6,1600.0,11.4606,11.4804,11.431,11.4705,1600.0
2008-08-21 12:40:00,11.6,11.61,11.59,11.6,700.0,11.4705,11.4804,11.4606,11.4705,700.0
2008-08-21 12:50:00,11.59,11.59,11.59,11.59,200.0,11.4606,11.4606,11.4606,11.4606,200.0
2008-08-21 13:00:00,11.58,11.58,11.58,11.58,100.0,11.4507,11.4507,11.4507,11.4507,100.0
2008-08-21 13:10:00,11.58,11.61,11.57,11.58,4300.0,11.4507,11.4804,11.4408,11.4507,4300.0
2008-08-21 13:20:00,11.6,11.61,11.56,11.57,3500.0,11.4705,11.4804,11.431,11.4408,3500.0
2008-08-21 13:30:00,11.59,11.61,11.56,11.6,2800.0,11.4606,11.4804,11.431,11.4705,2800.0
2008-08-21 13:40:00,11.61,11.61,11.6,11.61,3100.0,11.4804,11.4804,11.4705,11.4804,3100.0
2008-08-21 13:50:00,11.6,11.61,11.58,11.61,22700.0,11.4705,11.4804,11.4507,11.4804,22700.0
2008-08-21 14:00:00,11.61,11.61,11.57,11.6,5200.0,11.4804,11.4804,11.4408,11.4705,5200.0
2008-08-21 14:10:00,11.59,11.6,11.59,11.6,3600.0,11.4606,11.4705,11.4606,11.4705,3600.0
2008-08-21 14:20:00,11.6,11.6,11.6,11.6,12600.0,11.4705,11.4705,11.4705,11.4705,12600.0
2008-08-21 14:30:00,11.6,11.61,11.6,11.6,2500.0,11.4705,11.4804,11.4705,11.4705,2500.0
2008-08-21 14:40:00,11.6,11.61,11.59,11.6,21200.0,11.4705,11.4804,11.4606,11.4705,21200.0
2008-08-21 14:50:00,11.6,11.79,11.57,11.7,17500.0,11.4705,11.6584,11.4408,11.5694,17500.0
2008-08-21 15:00:00,11.69,11.77,11.59,11.64,4300.0,11.5595,11.6386,11.4606,11.5101,4300.0
2008-08-21 15:10:00,11.64,11.76,11.6,11.69,5200.0,11.5101,11.6287,11.4705,11.5595,5200.0
2008-08-21 15:20:00,11.64,11.7,11.6,11.62,3700.0,11.5101,11.5694,11.4705,11.4903,3700.0
2008-08-21 15:30:00,11.62,11.62,11.57,11.59,4300.0,11.4903,11.4903,11.4408,11.4606,4300.0
2008-08-21 15:40:00,11.6,11.61,11.6,11.6,5500.0,11.4705,11.4804,11.4705,11.4705,5500.0
2008-08-21 15:50:00,11.6,11.61,11.6,11.6,6600.0,11.4705,11.4804,11.4705,11.4705,6600.0
2008-08-22 09:30:00,11.68,11.91,11.68,11.84,2300.0,11.5496,11.777,11.5496,11.7078,2300.0
2008-08-22 09:40:00,11.86,12.1,11.86,12.04,4100.0,11.7276,11.9649,11.7276,11.9056,4100.0
2008-08-22 09:50:00,12.1,12.23,12.0,12.11,5700.0,11.9649,12.0935,11.866,11.9748,5700.0
2008-08-22 10:00:00,12.14,12.14,12.03,12.09,1800.0,12.0045,12.0045,11.8957,11.955,1800.0
2008-08-22 10:10:00,12.05,12.19,12.03,12.18,2800.0,11.9155,12.0539,11.8957,12.044,2800.0
2008-08-22 10:20:00,12.16,12.18,12.0,12.02,2900.0,12.0243,12.044,11.866,11.8858,2900.0
2008-08-22 10:30:00,12.02,12.18,12.02,12.16,2200.0,11.8858,12.044,11.8858,12.0243,2200.0
2008-08-22 10:40:00,12.16,12.18,12.12,12.12,1500.0,12.0243,12.044,11.9847,11.9847,1500.0
2008-08-22 10:50:00,12.14,12.14,12.03,12.05,2000.0,12.0045,12.0045,11.8957,11.9155,2000.0
2008-08-22 11:00:00,12.04,12.04,11.96,11.97,2100.0,11.9056,11.9056,11.8265,11.8364,2100.0
2008-08-22 11:10:00,11.96,12.0,11.94,11.99,1600.0,11.8265,11.866,11.8067,11.8562,1600.0
2008-08-22 11:20:00,12.0,12.0,11.88,11.88,2400.0,11.866,11.866,11.7474,11.7474,2400.0
2008-08-22 11:30:00,11.9,11.92,11.84,11.84,1600.0,11.7672,11.7869,11.7078,11.7078,1600.0
2008-08-22 11:40:00,11.86,11.86,11.75,11.8,3300.0,11.7276,11.7276,11.6188,11.6683,3300.0
2008-08-22 11:50:00,11.79,11.82,11.79,11.81,1800.0,11.6584,11.6881,11.6584,11.6782,1800.0
2008-08-22 12:00:00,11.8,11.8,11.75,11.75,1000.0,11.6683,11.6683,11.6188,11.6188,1000.0
2008-08-22 12:10:00,11.77,11.78,11.77,11.78,300.0,11.6386,11.6485,11.6386,11.6485,300.0
2008-08-22 12:20:00,11.78,11.78,11.78,11.78,100.0,11.6485,11.6485,11.6485,11.6485,100.0
2008-08-22 12:30:00,11.76,11.76,11.75,11.75,300.0,11.6287,11.6287,11.6188,11.6188,300.0
2008-08-22 12:40:00,11.77,11.77,11.71,11.71,1600.0,11.6386,11.6386,11.5793,11.5793,1600.0
2008-08-22 12:50:00,11.71,11.8,11.71,11.75,4400.0,11.5793,11.6683,11.5793,11.6188,4400.0
2008-08-22 13:00:00,11.74,11.87,11.74,11.87,1600.0,11.6089,11.7375,11.6089,11.7375,1600.0
2008-08-22 13:10:00,11.91,12.0,11.91,11.99,4600.0,11.777,11.866,11.777,11.8562,4600.0
2008-08-22 13:20:00,12.0,12.01,11.99,12.0,3400.0,11.866,11.8759,11.8562,11.866,3400.0
2008-08-22 13:30:00,12.0,12.0,11.95,11.95,700.0,11.866,11.866,11.8166,11.8166,700.0
2008-08-22 13:40:00,11.95,11.95,11.95,11.95,0.0,11.8166,11.8166,11.8166,11.8166,0.0
2008-08-22 13:50:00,11.94,11.94,11.91,11.91,500.0,11.8067,11.8067,11.777,11.777,500.0
2008-08-22 14:00:00,11.91,11.91,11.77,11.83,900.0,11.777,11.777,11.6386,11.6979,900.0
2008-08-22 14:10:00,11.84,11.86,11.81,11.86,1400.0,11.7078,11.7276,11.6782,11.7276,1400.0
2008-08-22 14:20:00,11.86,11.95,11.79,11.79,3300.0,11.7276,11.8166,11.6584,11.6584,3300.0
2008-08-22 14:30:00,11.85,11.88,11.83,11.88,2000.0,11.7177,11.7474,11.6979,11.7474,2000.0
2008-08-22 14:40:00,11.93,12.0,11.91,11.95,2500.0,11.7968,11.866,11.777,11.8166,2500.0
2008-08-22 14:50:00,11.95,11.99,11.95,11.99,1100.0,11.8166,11.8562,11.8166,11.8562,1100.0
2008-08-22 15:00:00,11.98,11.98,11.97,11.97,2100.0,11.8463,11.8463,11.8364,11.8364,2100.0
2008-08-22 15:10:00,12.0,12.03,11.83,11.85,5200.0,11.866,11.8957,11.6979,11.7177,5200.0
2008-08-22 15:20:00,11.87,11.95,11.87,11.94,800.0,11.7375,11.8166,11.7375,11.8067,800.0
2008-08-22 15:30:00,11.94,11.99,11.84,11.99,4600.0,11.8067,11.8562,11.7078,11.8562,4600.0
2008-08-22 15:40:00,11.96,12.12,11.93,11.94,8400.0,11.8265,11.9847,11.7968,11.8067,8400.0
2008-08-22 15:50:00,11.98,12.15,11.96,12.02,14000.0,11.8463,12.0144,11.8265,11.8858,14000.0
2008-08-25 09:30:00,12.01,12.06,11.81,12.06,1600.0,11.8759,11.9254,11.6782,11.9254,1600.0
2008-08-25 09:40:00,11.81,11.83,11.67,11.7,53500.0,11.6782,11.6979,11.5397,11.5694,53500.0
2008-08-25 09:50:00,11.71,11.8,11.71,11.78,5600.0,11.5793,11.6683,11.5793,11.6485,5600.0
2008-08-25 10:00:00,11.79,11.79,11.72,11.76,800.0,11.6584,11.6584,11.5892,11.6287,800.0
2008-08-25 10:10:00,11.76,11.76,11.55,11.55,7300.0,11.6287,11.6287,11.4211,11.4211,7300.0
2008-08-25 10:20:00,11.56,11.64,11.56,11.58,2300.0,11.431,11.5101,11.431,11.4507,2300.0
2008-08-25 10:30:00,11.51,11.59,11.34,11.52,7400.0,11.3815,11.4606,11.2134,11.3914,7400.0
2008-08-25 10:40:00,11.52,11.65,11.51,11.58,5000.0,11.3914,11.5199,11.3815,11.4507,5000.0
2008-08-25 10:50:00,11.59,11.59,11.45,11.55,3300.0,11.4606,11.4606,11.3222,11.4211,3300.0
2008-08-25 11:00:00,11.53,11.53,11.39,11.39,3500.0,11.4013,11.4013,11.2629,11.2629,3500.0
2008-08-25 11:10:00,11.39,11.55,11.37,11.53,3000.0,11.2629,11.4211,11.2431,11.4013,3000.0
2008-08-25 11:20:00,11.54,11.58,11.49,11.58,1900.0,11.4112,11.4507,11.3617,11.4507,1900.0
2008-08-25 11:30:00,11.55,11.59,11.54,11.55,5100.0,11.4211,11.4606,11.4112,11.4211,5100.0
2008-08-25 11:40:00,11.52,11.52,11.48,11.51,2400.0,11.3914,11.3914,11.3518,11.3815,2400.0
2008-08-25 11:50:00,11.53,11.53,11.41,11.43,3100.0,11.4013,11.4013,11.2826,11.3024,3100.0
2008-08-25 12:00:00,11.43,11.44,11.33,11.33,5000.0,11.3024,11.3123,11.2035,11.2035,5000.0
2008-08-25 12:10:00,11.32,11.4,11.18,11.33,16500.0,11.1936,11.2727,11.0552,11.2035,16500.0
2008-08-25 12:20:00,11.34,11.39,11.28,11.32,3300.0,11.2134,11.2629,11.1541,11.1936,3300.0
2008-08-25 12:30:00,11.33,11.37,11.33,11.36,1300.0,11.2035,11.2431,11.2035,11.2332,1300.0
2008-08-25 12:40:00,11.4,11.42,11.29,11.39,7000.0,11.2727,11.2925,11.164,11.2629,7000.0
2008-08-25 12:50:00,11.38,11.38,11.29,11.3,3700.0,11.253,11.253,11.164,11.1739,3700.0
2008-08-25 13:00:00,11.31,11.43,11.31,11.43,1900.0,11.1837,11.3024,11.1837,11.3024,1900.0
2008-08-25 13:10:00,11.42,11.44,11.41,11.42,2500.0,11.2925,11.3123,11.2826,11.2925,2500.0
2008-08-25 13:20:00,11.42,11.43,11.38,11.41,2500.0,11.2925,11.3024,11.253,11.2826,2500.0
2008-08-25 13:30:00,11.42,11.43,11.34,11.36,2000.0,11.2925,11.3024,11.2134,11.2332,2000.0
2008-08-25 13:40:00,11.37,11.4,11.37,11.4,200.0,11.2431,11.2727,11.2431,11.2727,200.0
2008-08-25 13:50:00,11.4,11.4,11.37,11.39,700.0,11.2727,11.2727,11.2431,11.2629,700.0
2008-08-25 14:00:00,11.37,11.4,11.31,11.36,5900.0,11.2431,11.2727,11.1837,11.2332,5900.0
2008-08-25 14:10:00,11.37,11.38,11.28,11.28,4300.0,11.2431,11.253,11.1541,11.1541,4300.0
2008-08-25 14:20:00,11.3,11.35,11.13,11.35,12500.0,11.1739,11.2233,11.0058,11.2233,12500.0
2008-08-25 14:30:00,11.36,11.53,11.36,11.41,6600.0,11.2332,11.4013,11.2332,11.2826,6600.0
2008-08-25 14:40:00,11.35,11.55,11.35,11.51,4600.0,11.2233,11.4211,11.2233,11.3815,4600.0
2008-08-25 14:50:00,11.49,11.54,11.44,11.45,4500.0,11.3617,11.4112,11.3123,11.3222,4500.0
2008-08-25 15:00:00,11.48,11.55,11.44,11.44,4000.0,11.3518,11.4211,11.3123,11.3123,4000.0
2008-08-25 15:10:00,11.48,11.56,11.48,11.56,2400.0,11.3518,11.431,11.3518,11.431,2400.0
2008-08-25 15:20:00,11.55,11.55,11.43,11.5,4200.0,11.4211,11.4211,11.3024,11.3716,4200.0
2008-08-25 15:30:00,11.49,11.49,11.36,11.38,3600.0,11.3617,11.3617,11.2332,11.253,3600.0
2008-08-25 15:40:00,11.39,11.5,11.36,11.48,52900.0,11.2629,11.3716,11.2332,11.3518,52900.0
2008-08-25 15:50:00,11.43,11.52,11.4,11.44,18100.0,11.3024,11.3914,11.2727,11.3123,18100.0
2008-08-26 09:30:00,11.43,11.63,11.43,11.49,5100.0,11.3024,11.5002,11.3024,11.3617,5100.0
2008-08-26 09:40:00,11.47,11.68,11.47,11.52,2600.0,11.342,11.5496,11.342,11.3914,2600.0
2008-08-26 09:50:00,11.54,11.56,11.45,11.48,1400.0,11.4112,11.431,11.3222,11.3518,1400.0
2008-08-26 10:00:00,11.51,11.67,11.51,11.61,2500.0,11.3815,11.5397,11.3815,11.4804,2500.0
2008-08-26 10:10:00,11.6,11.63,11.59,11.59,1600.0,11.4705,11.5002,11.4606,11.4606,1600.0
2008-08-26 10:20:00,11.64,11.84,11.64,11.74,4600.0,11.5101,11.7078,11.5101,11.6089,4600.0
2008-08-26 10:30:00,11.79,11.96,11.78,11.78,7300.0,11.6584,11.8265,11.6485,11.6485,7300.0
2008-08-26 10:40:00,11.82,11.88,11.78,11.79,1800.0,11.6881,11.7474,11.6485,11.6584,1800.0
2008-08-26 10:50:00,11.75,11.92,11.74,11.81,30000.0,11.6188,11.7869,11.6089,11.6782,30000.0
2008-08-26 11:00:00,11.82,11.96,11.78,11.95,14200.0,11.6881,11.8265,11.6485,11.8166,14200.0
2008-08-26 11:10:00,11.93,11.99,11.85,11.94,12900.0,11.7968,11.8562,11.7177,11.8067,12900.0
2008-08-26 11:20:00,11.95,12.06,11.91,12.01,5000.0,11.8166,11.9254,11.777,11.8759,5000.0
2008-08-26 11:30:00,12.01,12.04,11.96,11.96,2800.0,11.8759,11.9056,11.8265,11.8265,2800.0
2008-08-26 11:40:00,11.97,12.0,11.94,11.94,3900.0,11.8364,11.866,11.8067,11.8067,3900.0
2008-08-26 11:50:00,11.99,12.18,11.99,12.08,6300.0,11.8562,12.044,11.8562,11.9451,6300.0
2008-08-26 12:00:00,12.05,12.05,12.05,12.05,400.0,11.9155,11.9155,11.9155,11.9155,400.0
2008-08-26 12:10:00,12.05,12.05,11.92,11.96,2900.0,11.9155,11.9155,11.7869,11.8265,2900.0
2008-08-26 12:20:00,11.97,12.04,11.91,11.91,5000.0,11.8364,11.9056,11.777,11.777,5000.0
2008-08-26 12:30:00,11.96,11.99,11.93,11.93,7400.0,11.8265,11.8562,11.7968,11.7968,7400.0
2008-08-26 12:40:00,11.96,12.02,11.94,11.96,2700.0,11.8265,11.8858,11.8067,11.8265,2700.0
2008-08-26 12:50:00,11.92,12.0,11.92,11.99,2100.0,11.7869,11.866,11.7869,11.8562,2100.0
2008-08-26 13:00:00,11.98,11.98,11.92,11.96,2500.0,11.8463,11.8463,11.7869,11.8265,2500.0
2008-08-26 13:10:00,11.97,11.99,11.96,11.97,1200.0,11.8364,11.8562,11.8265,11.8364,1200.0
2008-08-26 13:20:00,11.96,12.0,11.96,12.0,1000.0,11.8265,11.866,11.8265,11.866,1000.0
2008-08-26 13:30:00,12.0,12.0,11.92,11.98,3400.0,11.866,11.866,11.7869,11.8463,3400.0
2008-08-26 13:40:00,11.95,11.95,11.9,11.91,1700.0,11.8166,11.8166,11.7672,11.777,1700.0
2008-08-26 13:50:00,11.91,11.95,11.9,11.95,2100.0,11.777,11.8166,11.7672,11.8166,2100.0
2008-08-26 14:00:00,11.9,11.9,11.76,11.89,2900.0,11.7672,11.7672,11.6287,11.7573,2900.0
2008-08-26 14:10:00,11.89,11.93,11.83,11.84,2300.0,11.7573,11.7968,11.6979,11.7078,2300.0
2008-08-26 14:20:00,11.85,11.85,11.76,11.77,1600.0,11.7177,11.7177,11.6287,11.6386,1600.0
2008-08-26 14:30:00,11.77,11.77,11.7,11.73,2200.0,11.6386,11.6386,11.5694,11.5991,2200.0
2008-08-26 14:40:00,11.74,11.74,11.72,11.73,2000.0,11.6089,11.6089,11.5892,11.5991,2000.0
2008-08-26 14:50:00,11.72,11.72,11.71,11.71,1200.0,11.5892,11.5892,11.5793,11.5793,1200.0
2008-08-26 15:00:00,11.71,11.75,11.71,11.75,2700.0,11.5793,11.6188,11.5793,11.6188,2700.0
2008-08-26 15:10:00,11.76,11.88,11.76,11.88,3800.0,11.6287,11.7474,11.6287,11.7474,3800.0
2008-08-26 15:20:00,11.87,11.87,11.76,11.79,2300.0,11.7375,11.7375,11.6287,11.6584,2300.0
2008-08-26 15:30:00,11.8,11.97,11.8,11.92,4100.0,11.6683,11.8364,11.6683,11.7869,4100.0
2008-08-26 15:40:00,11.91,12.0,11.91,11.98,3500.0,11.777,11.866,11.777,11.8463,3500.0
2008-08-26 15:50:00,11.98,11.98,11.94,11.97,6300.0,11.8463,11.8463,11.8067,11.8364,6300.0
2008-08-27 09:30:00,11.93,11.93,11.64,11.82,13800.0,11.7968,11.7968,11.5101,11.6881,13800.0
2008-08-27 09:40:00,11.83,11.83,11.71,11.77,10100.0,11.6979,11.6979,11.5793,11.6386,10100.0
2008-08-27 09:50:00,11.78,11.78,11.45,11.45,22700.0,11.6485,11.6485,11.3222,11.3222,22700.0
2008-08-27 10:00:00,11.55,11.63,11.45,11.57,16200.0,11.4211,11.5002,11.3222,11.4408,16200.0
2008-08-27 10:10:00,11.6,11.68,11.49,11.65,8900.0,11.4705,11.5496,11.3617,11.5199,8900.0
2008-08-27 10:20:00,11.65,11.66,11.45,11.51,6800.0,11.5199,11.5298,11.3222,11.3815,6800.0
2008-08-27 10:30:00,11.5,11.76,11.49,11.58,10600.0,11.3716,11.6287,11.3617,11.4507,10600.0
2008-08-27 10:40:00,11.57,11.6,11.46,11.52,10200.0,11.4408,11.4705,11.3321,11.3914,10200.0
2008-08-27 10:50:00,11.52,11.59,11.49,11.55,8600.0,11.3914,11.4606,11.3617,11.4211,8600.0
2008-08-27 11:00:00,11.55,11.62,11.51,11.57,12600.0,11.4211,11.4903,11.3815,11.4408,12600.0
2008-08-27 11:10:00,11.54,11.61,11.49,11.61,16700.0,11.4112,11.4804,11.3617,11.4804,16700.0
2008-08-27 11:20:00,11.61,11.67,11.58,11.62,4700.0,11.4804,11.5397,11.4507,11.4903,4700.0
2008-08-27 11:30:00,11.6,11.65,11.53,11.53,4800.0,11.4705,11.5199,11.4013,11.4013,4800.0
2008-08-27 11:40:00,11.52,11.56,11.33,11.39,23400.0,11.3914,11.431,11.2035,11.2629,23400.0
2008-08-27 11:50:00,11.4,11.44,11.4,11.44,200.0,11.2727,11.3123,11.2727,11.3123,200.0
2008-08-27 12:00:00,11.51,11.56,11.51,11.53,1000.0,11.3815,11.431,11.3815,11.4013,1000.0
2008-08-27 12:10:00,11.59,11.59,11.38,11.42,6500.0,11.4606,11.4606,11.253,11.2925,6500.0
2008-08-27 12:20:00,11.41,11.49,11.4,11.46,3600.0,11.2826,11.3617,11.2727,11.3321,3600.0
2008-08-27 12:30:00,11.46,11.5,11.39,11.4,12700.0,11.3321,11.3716,11.2629,11.2727,12700.0
2008-08-27 12:40:00,11.38,11.41,11.35,11.4,8000.0,11.253,11.2826,11.2233,11.2727,8000.0
2008-08-27 12:50:00,11.4,11.4,11.35,11.35,4000.0,11.2727,11.2727,11.2233,11.2233,4000.0
2008-08-27 13:00:00,11.39,11.39,11.35,11.35,2100.0,11.2629,11.2629,11.2233,11.2233,2100.0
2008-08-27 13:10:00,11.35,11.35,11.32,11.34,2000.0,11.2233,11.2233,11.1936,11.2134,2000.0
2008-08-27 13:20:00,11.3,11.3,11.15,11.15,6900.0,11.1739,11.1739,11.0255,11.0255,6900.0
2008-08-27 13:30:00,11.16,11.16,11.16,11.16,500.0,11.0354,11.0354,11.0354,11.0354,500.0
2008-08-27 13:40:00,11.17,11.18,11.1,11.12,3600.0,11.0453,11.0552,10.9761,10.9959,3600.0
2008-08-27 13:50:00,11.13,11.13,11.05,11.09,3600.0,11.0058,11.0058,10.9266,10.9662,3600.0
2008-08-27 14:00:00,11.07,11.14,11.06,11.13,10300.0,10.9464,11.0156,10.9365,11.0058,10300.0
2008-08-27 14:10:00,11.16,11.21,11.13,11.19,13700.0,11.0354,11.0849,11.0058,11.0651,13700.0
2008-08-27 14:20:00,11.2,11.31,11.19,11.26,7400.0,11.075,11.1837,11.0651,11.1343,7400.0
2008-08-27 14:30:00,11.25,11.35,11.23,11.29,11000.0,11.1244,11.2233,11.1046,11.164,11000.0
2008-08-27 14:40:00,11.31,11.37,11.31,11.31,7100.0,11.1837,11.2431,11.1837,11.1837,7100.0
2008-08-27 14:50:00,11.3,11.33,11.3,11.3,6600.0,11.1739,11.2035,11.1739,11.1739,6600.0
2008-08-27 15:00:00,11.3,11.34,11.3,11.33,7600.0,11.1739,11.2134,11.1739,11.2035,7600.0
2008-08-27 15:10:00,11.31,11.34,11.2,11.22,8800.0,11.1837,11.2134,11.075,11.0947,8800.0
2008-08-27 15:20:00,11.26,11.26,11.15,11.18,5600.0,11.1343,11.1343,11.0255,11.0552,5600.0
2008-08-27 15:30:00,11.18,11.21,11.13,11.2,3000.0,11.0552,11.0849,11.0058,11.075,3000.0
2008-08-27 15:40:00,11.22,11.24,11.1,11.11,9400.0,11.0947,11.1145,10.9761,10.986,9400.0
2008-08-27 15:50:00,11.11,11.22,11.11,11.18,9200.0,10.986,11.0947,10.986,11.0552,9200.0
2008-08-28 09:30:00,11.23,11.35,11.15,11.29,5600.0,11.1046,11.2233,11.0255,11.164,5600.0
2008-08-28 09:40:00,11.29,11.3,11.08,11.17,9000.0,11.164,11.1739,10.9563,11.0453,9000.0
2008-08-28 09:50:00,11.14,11.22,11.12,11.12,3700.0,11.0156,11.0947,10.9959,10.9959,3700.0
2008-08-28 10:00:00,11.13,11.16,11.08,11.08,9200.0,11.0058,11.0354,10.9563,10.9563,9200.0
2008-08-28 10:10:00,11.06,11.1,11.0,11.01,5900.0,10.9365,10.9761,10.8772,10.8871,5900.0
2008-08-28 10:20:00,11.03,11.12,11.0,11.05,11400.0,10.9069,10.9959,10.8772,10.9266,11400.0
2008-08-28 10:30:00,11.04,11.1,11.0,11.1,11200.0,10.9168,10.9761,10.8772,10.9761,11200.0
2008-08-28 10:40:00,11.1,11.14,11.06,11.11,2300.0,10.9761,11.0156,10.9365,10.986,2300.0
2008-08-28 10:50:00,11.1,11.24,11.03,11.2,7100.0,10.9761,11.1145,10.9069,11.075,7100.0
2008-08-28 11:00:00,11.25,11.28,11.18,11.27,7000.0,11.1244,11.1541,11.0552,11.1442,7000.0
2008-08-28 11:10:00,11.3,11.46,11.25,11.27,14400.0,11.1739,11.3321,11.1244,11.1442,14400.0
2008-08-28 11:20:00,11.27,11.34,11.27,11.34,6300.0,11.1442,11.2134,11.1442,11.2134,6300.0
2008-08-28 11:30:00,11.33,11.33,11.25,11.26,5500.0,11.2035,11.2035,11.1244,11.1343,5500.0
2008-08-28 11:40:00,11.28,11.3,11.25,11.28,8600.0,11.1541,11.1739,11.1244,11.1541,8600.0
2008-08-28 11:50:00,11.28,11.3,11.26,11.3,6000.0,11.1541,11.1739,11.1343,11.1739,6000.0
2008-08-28 12:00:00,11.3,11.4,11.29,11.34,13900.0,11.1739,11.2727,11.164,11.2134,13900.0
2008-08-28 12:10:00,11.32,11.35,11.31,11.34,5800.0,11.1936,11.2233,11.1837,11.2134,5800.0
2008-08-28 12:20:00,11.34,11.34,11.3,11.3,6600.0,11.2134,11.2134,11.1739,11.1739,6600.0
2008-08-28 12:30:00,11.3,11.33,11.26,11.27,5400.0,11.1739,11.2035,11.1343,11.1442,5400.0
2008-08-28 12:40:00,11.3,11.34,11.29,11.34,2100.0,11.1739,11.2134,11.164,11.2134,2100.0
2008-08-28 12:50:00,11.33,11.39,11.29,11.39,8000.0,11.2035,11.2629,11.164,11.2629,8000.0
2008-08-28 13:00:00,11.39,11.42,11.33,11.33,4400.0,11.2629,11.2925,11.2035,11.2035,4400.0
2008-08-28 13:10:00,11.37,11.37,11.35,11.35,2700.0,11.2431,11.2431,11.2233,11.2233,2700.0
2008-08-28 13:20:00,11.37,11.45,11.37,11.4,7700.0,11.2431,11.3222,11.2431,11.2727,7700.0
2008-08-28 13:30:00,11.42,11.45,11.4,11.45,4000.0,11.2925,11.3222,11.2727,11.3222,4000.0
2008-08-28 13:40:00,11.45,11.5,11.43,11.5,2700.0,11.3222,11.3716,11.3024,11.3716,2700.0
2008-08-28 13:50:00,11.5,11.53,11.48,11.49,3000.0,11.3716,11.4013,11.3518,11.3617,3000.0
2008-08-28 14:00:00,11.49,11.5,11.44,11.46,3600.0,11.3617,11.3716,11.3123,11.3321,3600.0
2008-08-28 14:10:00,11.46,11.59,11.43,11.57,4100.0,11.3321,11.4606,11.3024,11.4408,4100.0
2008-08-28 14:20:00,11.55,11.63,11.53,11.62,5600.0,11.4211,11.5002,11.4013,11.4903,5600.0
2008-08-28 14:30:00,11.63,11.68,11.59,11.59,11100.0,11.5002,11.5496,11.4606,11.4606,11100.0
2008-08-28 14:40:00,11.6,11.6,11.52,11.52,2000.0,11.4705,11.4705,11.3914,11.3914,2000.0
2008-08-28 14:50:00,11.55,11.57,11.54,11.54,1700.0,11.4211,11.4408,11.4112,11.4112,1700.0
2008-08-28 15:00:00,11.55,11.55,11.44,11.53,7100.0,11.4211,11.4211,11.3123,11.4013,7100.0
2008-08-28 15:10:00,11.56,11.56,11.53,11.53,2400.0,11.431,11.431,11.4013,11.4013,2400.0
2008-08-28 15:20:00,11.52,11.55,11.52,11.53,1100.0,11.3914,11.4211,11.3914,11.4013,1100.0
2008-08-28 15:30:00,11.54,11.55,11.42,11.42,13800.0,11.4112,11.4211,11.2925,11.2925,13800.0
2008-08-28 15:40:00,11.49,11.54,11.42,11.46,4000.0,11.3617,11.4112,11.2925,11.3321,4000.0
2008-08-28 15:50:00,11.49,11.58,11.4,11.43,25900.0,11.3617,11.4507,11.2727,11.3024,25900.0
2008-08-29 09:30:00,11.42,11.55,11.42,11.5,2800.0,11.2925,11.4211,11.2925,11.3716,2800.0
2008-08-29 09:40:00,11.49,11.61,11.35,11.55,12700.0,11.3617,11.4804,11.2233,11.4211,12700.0
2008-08-29 09:50:00,11.46,11.56,11.29,11.35,30100.0,11.3321,11.431,11.164,11.2233,30100.0
2008-08-29 10:00:00,11.36,11.38,11.25,11.25,8000.0,11.2332,11.253,11.1244,11.1244,8000.0
2008-08-29 10:10:00,11.27,11.34,11.26,11.3,2500.0,11.1442,11.2134,11.1343,11.1739,2500.0
2008-08-29 10:20:00,11.29,11.33,11.25,11.25,3100.0,11.164,11.2035,11.1244,11.1244,3100.0
2008-08-29 10:30:00,11.27,11.28,11.14,11.19,5700.0,11.1442,11.1541,11.0156,11.0651,5700.0
2008-08-29 10:40:00,11.22,11.22,11.07,11.09,8600.0,11.0947,11.0947,10.9464,10.9662,8600.0
2008-08-29 10:50:00,11.08,11.11,11.03,11.03,8300.0,10.9563,10.986,10.9069,10.9069,8300.0
2008-08-29 11:00:00,11.08,11.08,10.95,11.02,12200.0,10.9563,10.9563,10.8278,10.897,12200.0
2008-08-29 11:10:00,11.02,11.05,11.0,11.05,4000.0,10.897,10.9266,10.8772,10.9266,4000.0
2008-08-29 11:20:00,11.05,11.06,10.97,11.01,10700.0,10.9266,10.9365,10.8475,10.8871,10700.0
2008-08-29 11:30:00,11.01,11.01,10.7,10.85,33200.0,10.8871,10.8871,10.5806,10.7289,33200.0
2008-08-29 11:40:00,10.84,10.88,10.84,10.86,7700.0,10.719,10.7585,10.719,10.7388,7700.0
2008-08-29 11:50:00,10.86,10.9,10.85,10.87,3500.0,10.7388,10.7783,10.7289,10.7487,3500.0
2008-08-29 12:00:00,10.87,10.87,10.79,10.79,6300.0,10.7487,10.7487,10.6695,10.6695,6300.0
2008-08-29 12:10:00,10.76,10.77,10.7,10.71,14400.0,10.6399,10.6498,10.5806,10.5904,14400.0
2008-08-29 12:20:00,10.73,10.73,10.65,10.65,5900.0,10.6102,10.6102,10.5311,10.5311,5900.0
2008-08-29 12:30:00,10.64,10.64,10.6,10.61,5600.0,10.5212,10.5212,10.4817,10.4916,5600.0
2008-08-29 12:40:00,10.6,10.65,10.6,10.61,3200.0,10.4817,10.5311,10.4817,10.4916,3200.0
2008-08-29 12:50:00,10.63,10.74,10.61,10.7,4200.0,10.5113,10.6201,10.4916,10.5806,4200.0
2008-08-29 13:00:00,10.7,10.72,10.7,10.72,600.0,10.5806,10.6003,10.5806,10.6003,600.0
2008-08-29 13:10:00,10.72,10.72,10.64,10.64,3500.0,10.6003,10.6003,10.5212,10.5212,3500.0
2008-08-29 13:20:00,10.63,10.69,10.63,10.64,17200.0,10.5113,10.5707,10.5113,10.5212,17200.0
2008-08-29 13:30:00,10.64,10.77,10.64,10.73,12900.0,10.5212,10.6498,10.5212,10.6102,12900.0
2008-08-29 13:40:00,10.75,10.79,10.75,10.79,600.0,10.63,10.6695,10.63,10.6695,600.0
2008-08-29 13:50:00,10.77,10.82,10.77,10.8,4900.0,10.6498,10.6992,10.6498,10.6794,4900.0
2008-08-29 14:00:00,10.83,10.83,10.82,10.82,5200.0,10.7091,10.7091,10.6992,10.6992,5200.0
2008-08-29 14:10:00,10.82,10.85,10.82,10.83,4600.0,10.6992,10.7289,10.6992,10.7091,4600.0
2008-08-29 14:20:00,10.84,10.85,10.77,10.77,2900.0,10.719,10.7289,10.6498,10.6498,2900.0
2008-08-29 14:30:00,10.77,10.81,10.74,10.75,4700.0,10.6498,10.6893,10.6201,10.63,4700.0
2008-08-29 14:40:00,10.74,10.8,10.74,10.75,6700.0,10.6201,10.6794,10.6201,10.63,6700.0
2008-08-29 14:50:00,10.76,10.76,10.66,10.69,6300.0,10.6399,10.6399,10.541,10.5707,6300.0
2008-08-29 15:00:00,10.69,10.7,10.65,10.7,3400.0,10.5707,10.5806,10.5311,10.5806,3400.0
2008-08-29 15:10:00,10.68,10.72,10.64,10.7,3200.0,10.5608,10.6003,10.5212,10.5806,3200.0
2008-08-29 15:20:00,10.68,10.71,10.68,10.68,2200.0,10.5608,10.5904,10.5608,10.5608,2200.0
2008-08-29 15:30:00,10.68,10.75,10.66,10.75,2800.0,10.5608,10.63,10.541,10.63,2800.0
2008-08-29 15:40:00,10.74,10.8,10.65,10.76,12900.0,10.6201,10.6794,10.5311,10.6399,12900.0
2008-08-29 15:50:00,10.77,10.88,10.77,10.88,27800.0,10.6498,10.7585,10.6498,10.7585,27800.0
2008-09-02 09:30:00,11.12,11.21,10.87,11.05,11100.0,10.9959,11.0849,10.7487,10.9266,11100.0
2008-09-02 09:40:00,11.1,11.19,10.81,11.12,35900.0,10.9761,11.0651,10.6893,10.9959,35900.0
2008-09-02 09:50:00,11.16,11.17,10.97,11.05,15500.0,11.0354,11.0453,10.8475,10.9266,15500.0
2008-09-02 10:00:00,11.05,11.17,11.03,11.1,48000.0,10.9266,11.0453,10.9069,10.9761,48000.0
2008-09-02 10:10:00,11.1,11.1,11.05,11.1,6900.0,10.9761,10.9761,10.9266,10.9761,6900.0
2008-09-02 10:20:00,11.07,11.18,11.05,11.13,60200.0,10.9464,11.0552,10.9266,11.0058,60200.0
2008-09-02 10:30:00,11.12,11.14,11.06,11.1,13200.0,10.9959,11.0156,10.9365,10.9761,13200.0
2008-09-02 10:40:00,11.12,11.12,10.97,11.08,65500.0,10.9959,10.9959,10.8475,10.9563,65500.0
2008-09-02 10:50:00,11.09,11.12,11.05,11.07,99600.0,10.9662,10.9959,10.9266,10.9464,99600.0
2008-09-02 11:00:00,11.09,11.18,11.03,11.15,45800.0,10.9662,11.0552,10.9069,11.0255,45800.0
2008-09-02 11:10:00,11.13,11.16,11.01,11.01,60300.0,11.0058,11.0354,10.8871,10.8871,60300.0
2008-09-02 11:20:00,11.01,11.1,11.0,11.1,40300.0,10.8871,10.9761,10.8772,10.9761,40300.0
2008-09-02 11:30:00,11.07,11.15,11.05,11.14,29800.0,10.9464,11.0255,10.9266,11.0156,29800.0
2008-09-02 11:40:00,11.14,11.15,11.11,11.13,3000.0,11.0156,11.0255,10.986,11.0058,3000.0
2008-09-02 11:50:00,11.12,11.13,11.05,11.12,28300.0,10.9959,11.0058,10.9266,10.9959,28300.0
2008-09-02 12:00:00,11.12,11.12,11.1,11.11,800.0,10.9959,10.9959,10.9761,10.986,800.0
2008-09-02 12:10:00,11.1,11.12,11.06,11.09,8400.0,10.9761,10.9959,10.9365,10.9662,8400.0
2008-09-02 12:20:00,11.1,11.1,11.07,11.07,11300.0,10.9761,10.9761,10.9464,10.9464,11300.0
2008-09-02 12:30:00,11.07,11.14,11.07,11.13,28700.0,10.9464,11.0156,10.9464,11.0058,28700.0
2008-09-02 12:40:00,11.13,11.14,11.1,11.13,12700.0,11.0058,11.0156,10.9761,11.0058,12700.0
2008-09-02 12:50:00,11.13,11.14,11.11,11.12,2800.0,11.0058,11.0156,10.986,10.9959,2800.0
2008-09-02 13:00:00,11.12,11.13,11.11,11.12,1400.0,10.9959,11.0058,10.986,10.9959,1400.0
2008-09-02 13:10:00,11.11,11.13,11.1,11.1,11200.0,10.986,11.0058,10.9761,10.9761,11200.0
2008-09-02 13:20:00,11.1,11.13,11.1,11.11,18300.0,10.9761,11.0058,10.9761,10.986,18300.0
2008-09-02 13:30:00,11.12,11.16,11.1,11.14,18300.0,10.9959,11.0354,10.9761,11.0156,18300.0
2008-09-02 13:40:00,11.14,11.14,11.09,11.09,70900.0,11.0156,11.0156,10.9662,10.9662,70900.0
2008-09-02 13:50:00,11.09,11.14,11.05,11.13,65500.0,10.9662,11.0156,10.9266,11.0058,65500.0
2008-09-02 14:00:00,11.13,11.14,11.1,11.12,38300.0,11.0058,11.0156,10.9761,10.9959,38300.0
2008-09-02 14:10:00,11.12,11.15,11.1,11.15,32600.0,10.9959,11.0255,10.9761,11.0255,32600.0
2008-09-02 14:20:00,11.14,11.16,11.13,11.14,12000.0,11.0156,11.0354,11.0058,11.0156,12000.0
2008-09-02 14:30:00,11.14,11.25,11.14,11.2,30800.0,11.0156,11.1244,11.0156,11.075,30800.0
2008-09-02 14:40:00,11.2,11.22,11.15,11.17,14000.0,11.075,11.0947,11.0255,11.0453,14000.0
2008-09-02 14:50:00,11.15,11.2,11.15,11.15,19600.0,11.0255,11.075,11.0255,11.0255,19600.0
2008-09-02 15:00:00,11.11,11.13,11.09,11.09,14600.0,10.986,11.0058,10.9662,10.9662,14600.0
2008-09-02 15:10:00,11.09,11.16,11.09,11.16,35200.0,10.9662,11.0354,10.9662,11.0354,35200.0
2008-09-02 15:20:00,11.16,11.17,11.15,11.17,10500.0,11.0354,11.0453,11.0255,11.0453,10500.0
2008-09-02 15:30:00,11.18,11.34,11.18,11.3,119600.0,11.0552,11.2134,11.0552,11.1739,119600.0
2008-09-02 15:40:00,11.33,11.33,11.3,11.3,4900.0,11.2035,11.2035,11.1739,11.1739,4900.0
2008-09-02 15:50:00,11.3,11.45,11.3,11.43,27100.0,11.1739,11.3222,11.1739,11.3024,27100.0
2008-09-03 09:30:00,11.46,11.46,11.22,11.23,18000.0,11.3321,11.3321,11.0947,11.1046,18000.0
2008-09-03 09:40:00,11.25,11.35,11.21,11.3,15700.0,11.1244,11.2233,11.0849,11.1739,15700.0
2008-09-03 09:50:00,11.36,11.4,11.27,11.3,11100.0,11.2332,11.2727,11.1442,11.1739,11100.0
2008-09-03 10:00:00,11.28,11.3,11.18,11.23,18500.0,11.1541,11.1739,11.0552,11.1046,18500.0
2008-09-03 10:10:00,11.19,11.24,11.09,11.17,86100.0,11.0651,11.1145,10.9662,11.0453,86100.0
2008-09-03 10:20:00,11.17,11.28,11.15,11.18,13800.0,11.0453,11.1541,11.0255,11.0552,13800.0
2008-09-03 10:30:00,11.18,11.38,11.18,11.34,7800.0,11.0552,11.253,11.0552,11.2134,7800.0
2008-09-03 10:40:00,11.35,11.4,11.32,11.37,12600.0,11.2233,11.2727,11.1936,11.2431,12600.0
2008-09-03 10:50:00,11.37,11.43,11.37,11.41,8400.0,11.2431,11.3024,11.2431,11.2826,8400.0
2008-09-03 11:00:00,11.42,11.45,11.39,11.42,7900.0,11.2925,11.3222,11.2629,11.2925,7900.0
2008-09-03 11:10:00,11.42,11.43,11.25,11.32,21100.0,11.2925,11.3024,11.1244,11.1936,21100.0
2008-09-03 11:20:00,11.31,11.34,11.23,11.27,54300.0,11.1837,11.2134,11.1046,11.1442,54300.0
2008-09-03 11:30:00,11.27,11.27,11.19,11.22,8300.0,11.1442,11.1442,11.0651,11.0947,8300.0
2008-09-03 11:40:00,11.23,11.27,11.2,11.25,4700.0,11.1046,11.1442,11.075,11.1244,4700.0
2008-09-03 11:50:00,11.23,11.23,11.16,11.21,6900.0,11.1046,11.1046,11.0354,11.0849,6900.0
2008-09-03 12:00:00,11.2,11.23,11.2,11.23,2100.0,11.075,11.1046,11.075,11.1046,2100.0
2008-09-03 12:10:00,11.22,11.22,11.18,11.21,25700.0,11.0947,11.0947,11.0552,11.0849,25700.0
2008-09-03 12:20:00,11.22,11.23,11.18,11.2,19600.0,11.0947,11.1046,11.0552,11.075,19600.0
2008-09-03 12:30:00,11.19,11.25,11.17,11.25,8800.0,11.0651,11.1244,11.0453,11.1244,8800.0
2008-09-03 12:40:00,11.25,11.27,11.23,11.26,47600.0,11.1244,11.1442,11.1046,11.1343,47600.0
2008-09-03 12:50:00,11.26,11.26,11.25,11.26,500.0,11.1343,11.1343,11.1244,11.1343,500.0
2008-09-03 13:00:00,11.27,11.27,11.21,11.23,12700.0,11.1442,11.1442,11.0849,11.1046,12700.0
2008-09-03 13:10:00,11.23,11.35,11.19,11.29,18600.0,11.1046,11.2233,11.0651,11.164,18600.0
2008-09-03 13:20:00,11.31,11.31,11.2,11.22,4700.0,11.1837,11.1837,11.075,11.0947,4700.0
2008-09-03 13:30:00,11.21,11.23,11.2,11.22,1900.0,11.0849,11.1046,11.075,11.0947,1900.0
2008-09-03 13:40:00,11.22,11.27,11.22,11.25,1300.0,11.0947,11.1442,11.0947,11.1244,1300.0
2008-09-03 13:50:00,11.27,11.29,11.25,11.27,1600.0,11.1442,11.164,11.1244,11.1442,1600.0
2008-09-03 14:00:00,11.25,11.27,11.2,11.22,32800.0,11.1244,11.1442,11.075,11.0947,32800.0
2008-09-03 14:10:00,11.21,11.23,11.14,11.23,25200.0,11.0849,11.1046,11.0156,11.1046,25200.0
2008-09-03 14:20:00,11.22,11.23,11.2,11.2,26600.0,11.0947,11.1046,11.075,11.075,26600.0
2008-09-03 14:30:00,11.2,11.28,11.2,11.28,23900.0,11.075,11.1541,11.075,11.1541,23900.0
2008-09-03 14:40:00,11.27,11.27,11.22,11.22,15900.0,11.1442,11.1442,11.0947,11.0947,15900.0
2008-09-03 14:50:00,11.23,11.29,11.21,11.25,27900.0,11.1046,11.164,11.0849,11.1244,27900.0
2008-09-03 15:00:00,11.28,11.3,11.26,11.27,14800.0,11.1541,11.1739,11.1343,11.1442,14800.0
2008-09-03 15:10:00,11.29,11.33,11.29,11.31,12800.0,11.164,11.2035,11.164,11.1837,12800.0
2008-09-03 15:20:00,11.3,11.51,11.3,11.4,32900.0,11.1739,11.3815,11.1739,11.2727,32900.0
2008-09-03 15:30:00,11.39,11.49,11.32,11.39,72900.0,11.2629,11.3617,11.1936,11.2629,72900.0
2008-09-03 15:40:00,11.4,11.4,11.32,11.37,16700.0,11.2727,11.2727,11.1936,11.2431,16700.0
2008-09-03 15:50:00,11.34,11.39,11.31,11.35,13000.0,11.2134,11.2629,11.1837,11.2233,13000.0
2008-09-04 09:30:00,11.08,11.24,11.03,11.14,13300.0,10.9563,11.1145,10.9069,11.0156,13300.0
2008-09-04 09:40:00,11.14,11.36,11.1,11.28,8300.0,11.0156,11.2332,10.9761,11.1541,8300.0
2008-09-04 09:50:00,11.27,11.43,11.25,11.28,5200.0,11.1442,11.3024,11.1244,11.1541,5200.0
2008-09-04 10:00:00,11.28,11.34,11.25,11.28,2900.0,11.1541,11.2134,11.1244,11.1541,2900.0
2008-09-04 10:10:00,11.28,11.39,11.25,11.25,11800.0,11.1541,11.2629,11.1244,11.1244,11800.0
2008-09-04 10:20:00,11.25,11.26,11.12,11.24,17500.0,11.1244,11.1343,10.9959,11.1145,17500.0
2008-09-04 10:30:00,11.23,11.33,11.2,11.3,17400.0,11.1046,11.2035,11.075,11.1739,17400.0
2008-09-04 10:40:00,11.27,11.29,11.05,11.06,21900.0,11.1442,11.164,10.9266,10.9365,21900.0
2008-09-04 10:50:00,11.1,11.2,11.09,11.18,28600.0,10.9761,11.075,10.9662,11.0552,28600.0
2008-09-04 11:00:00,11.17,11.21,11.11,11.11,7700.0,11.0453,11.0849,10.986,10.986,7700.0
2008-09-04 11:10:00,11.12,11.19,11.11,11.18,16800.0,10.9959,11.0651,10.986,11.0552,16800.0
2008-09-04 11:20:00,11.15,11.18,11.09,11.1,6600.0,11.0255,11.0552,10.9662,10.9761,6600.0
2008-09-04 11:30:00,11.11,11.16,11.04,11.12,9400.0,10.986,11.0354,10.9168,10.9959,9400.0
2008-09-04 11:40:00,11.14,11.16,11.06,11.09,12500.0,11.0156,11.0354,10.9365,10.9662,12500.0
2008-09-04 11:50:00,11.09,11.1,10.99,11.04,6700.0,10.9662,10.9761,10.8673,10.9168,6700.0
2008-09-04 12:00:00,11.06,11.11,11.04,11.11,1900.0,10.9365,10.986,10.9168,10.986,1900.0
2008-09-04 12:10:00,11.1,11.1,11.07,11.07,1100.0,10.9761,10.9761,10.9464,10.9464,1100.0
2008-09-04 12:20:00,11.07,11.17,11.0,11.08,19600.0,10.9464,11.0453,10.8772,10.9563,19600.0
2008-09-04 12:30:00,11.05,11.1,11.0,11.02,8100.0,10.9266,10.9761,10.8772,10.897,8100.0
2008-09-04 12:40:00,10.99,11.02,10.94,10.95,6900.0,10.8673,10.897,10.8179,10.8278,6900.0
2008-09-04 12:50:00,10.94,11.02,10.86,10.91,37000.0,10.8179,10.897,10.7388,10.7882,37000.0
2008-09-04 13:00:00,10.93,11.14,10.93,11.06,10500.0,10.808,11.0156,10.808,10.9365,10500.0
2008-09-04 13:10:00,11.03,11.2,11.03,11.17,5300.0,10.9069,11.075,10.9069,11.0453,5300.0
2008-09-04 13:20:00,11.14,11.2,11.06,11.08,9700.0,11.0156,11.075,10.9365,10.9563,9700.0
2008-09-04 13:30:00,11.08,11.15,11.06,11.09,7500.0,10.9563,11.0255,10.9365,10.9662,7500.0
2008-09-04 13:40:00,11.1,11.13,11.1,11.12,1400.0,10.9761,11.0058,10.9761,10.9959,1400.0
2008-09-04 13:50:00,11.12,11.19,11.12,11.18,3500.0,10.9959,11.0651,10.9959,11.0552,3500.0
2008-09-04 14:00:00,11.19,11.25,11.13,11.13,9200.0,11.0651,11.1244,11.0058,11.0058,9200.0
2008-09-04 14:10:00,11.14,11.15,11.07,11.11,7900.0,11.0156,11.0255,10.9464,10.986,7900.0
2008-09-04 14:20:00,11.08,11.09,11.04,11.08,3400.0,10.9563,10.9662,10.9168,10.9563,3400.0
2008-09-04 14:30:00,11.07,11.07,10.85,10.92,7900.0,10.9464,10.9464,10.7289,10.7981,7900.0
2008-09-04 14:40:00,10.93,10.99,10.93,10.98,9500.0,10.808,10.8673,10.808,10.8574,9500.0
2008-09-04 14:50:00,10.98,11.0,10.89,10.89,14400.0,10.8574,10.8772,10.7684,10.7684,14400.0
2008-09-04 15:00:00,10.94,10.99,10.74,10.75,25300.0,10.8179,10.8673,10.6201,10.63,25300.0
2008-09-04 15:10:00,10.77,10.94,10.73,10.73,19000.0,10.6498,10.8179,10.6102,10.6102,19000.0
2008-09-04 15:20:00,10.73,10.84,10.73,10.82,12700.0,10.6102,10.719,10.6102,10.6992,12700.0
2008-09-04 15:30:00,10.82,10.86,10.69,10.83,15600.0,10.6992,10.7388,10.5707,10.7091,15600.0
2008-09-04 15:40:00,10.82,10.97,10.72,10.91,42100.0,10.6992,10.8475,10.6003,10.7882,42100.0
2008-09-04 15:50:00,10.92,11.13,10.89,11.02,74200.0,10.7981,11.0058,10.7684,10.897,74200.0
2008-09-05 09:30:00,11.6,11.75,10.68,11.08,47900.0,11.4705,11.6188,10.5608,10.9563,47900.0
2008-09-05 09:40:00,11.1,11.68,11.0,11.65,20300.0,10.9761,11.5496,10.8772,11.5199,20300.0
2008-09-05 09:50:00,11.66,11.95,11.61,11.81,50700.0,11.5298,11.8166,11.4804,11.6782,50700.0
2008-09-05 10:00:00,11.81,11.87,11.57,11.57,37600.0,11.6782,11.7375,11.4408,11.4408,37600.0
2008-09-05 10:10:00,11.55,11.83,11.54,11.83,16400.0,11.4211,11.6979,11.4112,11.6979,16400.0
2008-09-05 10:20:00,11.83,11.85,11.55,11.78,24100.0,11.6979,11.7177,11.4211,11.6485,24100.0
2008-09-05 10:30:00,11.76,12.09,11.76,12.05,35800.0,11.6287,11.955,11.6287,11.9155,35800.0
2008-09-05 10:40:00,12.02,12.23,11.95,11.99,26000.0,11.8858,12.0935,11.8166,11.8562,26000.0
2008-09-05 10:50:00,12.0,12.06,11.91,11.95,21700.0,11.866,11.9254,11.777,11.8166,21700.0
2008-09-05 11:00:00,11.94,12.0,11.94,11.95,13800.0,11.8067,11.866,11.8067,11.8166,13800.0
2008-09-05 11:10:00,11.94,11.97,11.77,11.78,20200.0,11.8067,11.8364,11.6386,11.6485,20200.0
2008-09-05 11:20:00,11.72,11.87,11.72,11.85,20800.0,11.5892,11.7375,11.5892,11.7177,20800.0
2008-09-05 11:30:00,11.83,11.9,11.79,11.9,12400.0,11.6979,11.7672,11.6584,11.7672,12400.0
2008-09-05 11:40:00,11.9,11.92,11.89,11.92,8100.0,11.7672,11.7869,11.7573,11.7869,8100.0
2008-09-05 11:50:00,11.9,12.01,11.9,12.0,35000.0,11.7672,11.8759,11.7672,11.866,35000.0
2008-09-05 12:00:00,12.0,12.01,11.78,11.95,10700.0,11.866,11.8759,11.6485,11.8166,10700.0
2008-09-05 12:10:00,11.95,11.97,11.79,11.87,4000.0,11.8166,11.8364,11.6584,11.7375,4000.0
2008-09-05 12:20:00,11.87,11.91,11.86,11.9,3800.0,11.7375,11.777,11.7276,11.7672,3800.0
2008-09-05 12:30:00,11.92,11.92,11.84,11.92,14400.0,11.7869,11.7869,11.7078,11.7869,14400.0
2008-09-05 12:40:00,11.91,12.05,11.91,12.05,30200.0,11.777,11.9155,11.777,11.9155,30200.0
2008-09-05 12:50:00,12.05,12.06,12.01,12.05,20300.0,11.9155,11.9254,11.8759,11.9155,20300.0
2008-09-05 13:00:00,12.05,12.06,12.02,12.05,6900.0,11.9155,11.9254,11.8858,11.9155,6900.0
2008-09-05 13:10:00,12.04,12.06,12.03,12.03,9200.0,11.9056,11.9254,11.8957,11.8957,9200.0
2008-09-05 13:20:00,12.02,12.05,12.02,12.05,4700.0,11.8858,11.9155,11.8858,11.9155,4700.0
2008-09-05 13:30:00,12.05,12.17,12.03,12.04,12900.0,11.9155,12.0341,11.8957,11.9056,12900.0
2008-09-05 13:40:00,12.03,12.09,12.03,12.04,17400.0,11.8957,11.955,11.8957,11.9056,17400.0
2008-09-05 13:50:00,12.02,12.16,12.02,12.16,10900.0,11.8858,12.0243,11.8858,12.0243,10900.0
2008-09-05 14:00:00,12.15,12.2,12.04,12.13,19400.0,12.0144,12.0638,11.9056,11.9946,19400.0
2008-09-05 14:10:00,12.14,12.22,12.13,12.21,6900.0,12.0045,12.0836,11.9946,12.0737,6900.0
2008-09-05 14:20:00,12.22,12.25,12.18,12.25,29700.0,12.0836,12.1133,12.044,12.1133,29700.0
2008-09-05 14:30:00,12.25,12.48,12.21,12.39,74400.0,12.1133,12.3407,12.0737,12.2517,74400.0
2008-09-05 14:40:00,12.37,12.38,12.3,12.33,17600.0,12.2319,12.2418,12.1627,12.1924,17600.0
2008-09-05 14:50:00,12.33,12.43,12.19,12.21,10700.0,12.1924,12.2912,12.0539,12.0737,10700.0
2008-09-05 15:00:00,12.27,12.3,12.21,12.27,30800.0,12.133,12.1627,12.0737,12.133,30800.0
2008-09-05 15:10:00,12.26,12.49,12.25,12.42,25000.0,12.1231,12.3506,12.1133,12.2814,25000.0
2008-09-05 15:20:00,12.42,12.52,12.42,12.51,60100.0,12.2814,12.3802,12.2814,12.3703,60100.0
2008-09-05 15:30:00,12.51,12.77,12.48,12.71,52100.0,12.3703,12.6274,12.3407,12.5681,52100.0
2008-09-05 15:40:00,12.7,12.76,12.55,12.75,35800.0,12.5582,12.6176,12.4099,12.6077,35800.0
2008-09-05 15:50:00,12.76,12.76,12.45,12.65,92700.0,12.6176,12.6176,12.311,12.5088,92700.0
2008-09-08 09:30:00,12.76,13.5,12.75,13.05,46000.0,12.6176,13.3493,12.6077,12.9043,46000.0
2008-09-08 09:40:00,13.06,13.5,13.05,13.32,29800.0,12.9142,13.3493,12.9043,13.1713,29800.0
2008-09-08 09:50:00,13.43,13.43,13.16,13.37,21500.0,13.2801,13.2801,13.0131,13.2207,21500.0
2008-09-08 10:00:00,13.39,13.45,13.26,13.29,39600.0,13.2405,13.2999,13.112,13.1416,39600.0
2008-09-08 10:10:00,13.29,13.45,13.25,13.37,40400.0,13.1416,13.2999,13.1021,13.2207,40400.0
2008-09-08 10:20:00,13.38,13.45,13.35,13.44,15100.0,13.2306,13.2999,13.201,13.29,15100.0
2008-09-08 10:30:00,13.44,13.51,13.37,13.43,62000.0,13.29,13.3592,13.2207,13.2801,62000.0
2008-09-08 10:40:00,13.43,13.48,13.25,13.33,29200.0,13.2801,13.3295,13.1021,13.1812,29200.0
2008-09-08 10:50:00,13.34,13.5,13.27,13.4,16800.0,13.1911,13.3493,13.1219,13.2504,16800.0
2008-09-08 11:00:00,13.43,13.43,13.25,13.32,26600.0,13.2801,13.2801,13.1021,13.1713,26600.0
2008-09-08 11:10:00,13.33,13.39,13.28,13.3,17100.0,13.1812,13.2405,13.1318,13.1515,17100.0
2008-09-08 11:20:00,13.29,13.29,13.25,13.25,8700.0,13.1416,13.1416,13.1021,13.1021,8700.0
2008-09-08 11:30:00,13.25,13.35,13.25,13.25,8100.0,13.1021,13.201,13.1021,13.1021,8100.0
2008-09-08 11:40:00,13.25,13.26,13.18,13.22,10200.0,13.1021,13.112,13.0329,13.0724,10200.0
2008-09-08 11:50:00,13.21,13.24,13.1,13.16,5600.0,13.0625,13.0922,12.9538,13.0131,5600.0
2008-09-08 12:00:00,13.16,13.17,13.06,13.06,6700.0,13.0131,13.023,12.9142,12.9142,6700.0
2008-09-08 12:10:00,13.06,13.23,13.04,13.21,7000.0,12.9142,13.0823,12.8944,13.0625,7000.0
2008-09-08 12:20:00,13.2,13.28,13.19,13.25,11500.0,13.0526,13.1318,13.0428,13.1021,11500.0
2008-09-08 12:30:00,13.27,13.37,13.21,13.22,13200.0,13.1219,13.2207,13.0625,13.0724,13200.0
2008-09-08 12:40:00,13.23,13.25,13.18,13.18,4600.0,13.0823,13.1021,13.0329,13.0329,4600.0
2008-09-08 12:50:00,13.19,13.3,13.15,13.29,9000.0,13.0428,13.1515,13.0032,13.1416,9000.0
2008-09-08 13:00:00,13.27,13.33,13.16,13.16,10400.0,13.1219,13.1812,13.0131,13.0131,10400.0
2008-09-08 13:10:00,13.19,13.36,13.19,13.35,15200.0,13.0428,13.2109,13.0428,13.201,15200.0
2008-09-08 13:20:00,13.34,13.35,13.26,13.33,17900.0,13.1911,13.201,13.112,13.1812,17900.0
2008-09-08 13:30:00,13.3,13.34,13.24,13.24,5900.0,13.1515,13.1911,13.0922,13.0922,5900.0
2008-09-08 13:40:00,13.24,13.29,13.21,13.21,5600.0,13.0922,13.1416,13.0625,13.0625,5600.0
2008-09-08 13:50:00,13.2,13.3,13.17,13.29,7100.0,13.0526,13.1515,13.023,13.1416,7100.0
2008-09-08 14:00:00,13.3,13.44,13.27,13.32,16800.0,13.1515,13.29,13.1219,13.1713,16800.0
2008-09-08 14:10:00,13.3,13.45,13.3,13.44,8600.0,13.1515,13.2999,13.1515,13.29,8600.0
2008-09-08 14:20:00,13.44,13.49,13.3,13.32,30900.0,13.29,13.3394,13.1515,13.1713,30900.0
2008-09-08 14:30:00,13.35,13.55,13.35,13.5,17300.0,13.201,13.3987,13.201,13.3493,17300.0
2008-09-08 14:40:00,13.5,13.69,13.48,13.63,22300.0,13.3493,13.5372,13.3295,13.4778,22300.0
2008-09-08 14:50:00,13.62,13.78,13.6,13.75,18300.0,13.468,13.6262,13.4482,13.5965,18300.0
2008-09-08 15:00:00,13.72,13.85,13.65,13.77,29000.0,13.5668,13.6954,13.4976,13.6163,29000.0
2008-09-08 15:10:00,13.78,13.96,13.78,13.96,21200.0,13.6262,13.8042,13.6262,13.8042,21200.0
2008-09-08 15:20:00,13.97,14.0,13.79,13.9,34700.0,13.8141,13.8437,13.6361,13.7448,34700.0
2008-09-08 15:30:00,13.9,13.95,13.87,13.9,22100.0,13.7448,13.7943,13.7152,13.7448,22100.0
2008-09-08 15:40:00,13.93,13.94,13.75,13.79,47600.0,13.7745,13.7844,13.5965,13.6361,47600.0
2008-09-08 15:50:00,13.79,13.83,13.71,13.81,77300.0,13.6361,13.6756,13.557,13.6558,77300.0
2008-09-09 09:30:00,13.27,13.5,13.24,13.5,27300.0,13.1219,13.3493,13.0922,13.3493,27300.0
2008-09-09 09:40:00,13.49,13.76,13.46,13.62,18200.0,13.3394,13.6064,13.3097,13.468,18200.0
2008-09-09 09:50:00,13.69,13.84,13.6,13.8,25000.0,13.5372,13.6855,13.4482,13.6459,25000.0
2008-09-09 10:00:00,13.78,13.79,13.59,13.62,29800.0,13.6262,13.6361,13.4383,13.468,29800.0
2008-09-09 10:10:00,13.61,13.66,13.55,13.58,15500.0,13.4581,13.5075,13.3987,13.4284,15500.0
2008-09-09 10:20:00,13.6,13.65,13.55,13.57,24900.0,13.4482,13.4976,13.3987,13.4185,24900.0
2008-09-09 10:30:00,13.56,13.6,13.54,13.59,24700.0,13.4086,13.4482,13.3889,13.4383,24700.0
2008-09-09 10:40:00,13.59,13.73,13.56,13.57,11300.0,13.4383,13.5767,13.4086,13.4185,11300.0
2008-09-09 10:50:00,13.56,13.68,13.53,13.63,17800.0,13.4086,13.5273,13.379,13.4778,17800.0
2008-09-09 11:00:00,13.65,13.71,13.58,13.68,10200.0,13.4976,13.557,13.4284,13.5273,10200.0
2008-09-09 11:10:00,13.69,13.7,13.58,13.63,15000.0,13.5372,13.5471,13.4284,13.4778,15000.0
2008-09-09 11:20:00,13.64,13.7,13.64,13.66,7700.0,13.4877,13.5471,13.4877,13.5075,7700.0
2008-09-09 11:30:00,13.66,13.72,13.63,13.7,7800.0,13.5075,13.5668,13.4778,13.5471,7800.0
2008-09-09 11:40:00,13.7,13.72,13.63,13.68,17600.0,13.5471,13.5668,13.4778,13.5273,17600.0
2008-09-09 11:50:00,13.65,13.68,13.6,13.63,6000.0,13.4976,13.5273,13.4482,13.4778,6000.0
2008-09-09 12:00:00,13.65,13.7,13.6,13.65,20200.0,13.4976,13.5471,13.4482,13.4976,20200.0
2008-09-09 12:10:00,13.67,13.72,13.59,13.66,12600.0,13.5174,13.5668,13.4383,13.5075,12600.0
2008-09-09 12:20:00,13.65,13.67,13.58,13.64,14000.0,13.4976,13.5174,13.4284,13.4877,14000.0
2008-09-09 12:30:00,13.64,13.66,13.6,13.62,7400.0,13.4877,13.5075,13.4482,13.468,7400.0
2008-09-09 12:40:00,13.63,13.67,13.6,13.63,28200.0,13.4778,13.5174,13.4482,13.4778,28200.0
2008-09-09 12:50:00,13.62,13.67,13.61,13.61,35500.0,13.468,13.5174,13.4581,13.4581,35500.0
2008-09-09 13:00:00,13.62,13.79,13.61,13.79,17800.0,13.468,13.6361,13.4581,13.6361,17800.0
2008-09-09 13:10:00,13.76,13.78,13.65,13.71,22100.0,13.6064,13.6262,13.4976,13.557,22100.0
2008-09-09 13:20:00,13.72,13.74,13.68,13.7,9200.0,13.5668,13.5866,13.5273,13.5471,9200.0
2008-09-09 13:30:00,13.71,13.77,13.7,13.76,8700.0,13.557,13.6163,13.5471,13.6064,8700.0
2008-09-09 13:40:00,13.77,13.77,13.67,13.69,7700.0,13.6163,13.6163,13.5174,13.5372,7700.0
2008-09-09 13:50:00,13.7,13.73,13.65,13.7,11600.0,13.5471,13.5767,13.4976,13.5471,11600.0
2008-09-09 14:00:00,13.7,13.71,13.63,13.65,13800.0,13.5471,13.557,13.4778,13.4976,13800.0
2008-09-09 14:10:00,13.68,13.76,13.49,13.53,15000.0,13.5273,13.6064,13.3394,13.379,15000.0
2008-09-09 14:20:00,13.5,13.69,13.48,13.67,9600.0,13.3493,13.5372,13.3295,13.5174,9600.0
2008-09-09 14:30:00,13.67,13.71,13.63,13.66,15100.0,13.5174,13.557,13.4778,13.5075,15100.0
2008-09-09 14:40:00,13.66,13.7,13.62,13.65,18600.0,13.5075,13.5471,13.468,13.4976,18600.0
2008-09-09 14:50:00,13.65,13.68,13.6,13.65,31500.0,13.4976,13.5273,13.4482,13.4976,31500.0
2008-09-09 15:00:00,13.65,13.7,13.4,13.5,29100.0,13.4976,13.5471,13.2504,13.3493,29100.0
2008-09-09 15:10:00,13.49,13.55,13.43,13.44,12200.0,13.3394,13.3987,13.2801,13.29,12200.0
2008-09-09 15:20:00,13.44,13.57,13.41,13.54,22300.0,13.29,13.4185,13.2603,13.3889,22300.0
2008-09-09 15:30:00,13.53,13.58,13.47,13.51,21200.0,13.379,13.4284,13.3196,13.3592,21200.0
2008-09-09 15:40:00,13.51,13.57,13.47,13.49,26600.0,13.3592,13.4185,13.3196,13.3394,26600.0
2008-09-09 15:50:00,13.49,13.52,13.4,13.46,35000.0,13.3394,13.3691,13.2504,13.3097,35000.0
2008-09-10 09:30:00,13.62,14.08,13.62,13.8,13400.0,13.468,13.9228,13.468,13.6459,13400.0
2008-09-10 09:40:00,13.8,13.91,13.67,13.88,33400.0,13.6459,13.7547,13.5174,13.7251,33400.0
2008-09-10 09:50:00,13.9,13.96,13.56,13.65,22500.0,13.7448,13.8042,13.4086,13.4976,22500.0
2008-09-10 10:00:00,13.65,13.75,13.6,13.69,20200.0,13.4976,13.5965,13.4482,13.5372,20200.0
2008-09-10 10:10:00,13.69,13.69,13.5,13.54,12000.0,13.5372,13.5372,13.3493,13.3889,12000.0
2008-09-10 10:20:00,13.51,13.65,13.51,13.65,8200.0,13.3592,13.4976,13.3592,13.4976,8200.0
2008-09-10 10:30:00,13.65,13.74,13.61,13.7,9700.0,13.4976,13.5866,13.4581,13.5471,9700.0
2008-09-10 10:40:00,13.67,13.69,13.34,13.43,62400.0,13.5174,13.5372,13.1911,13.2801,62400.0
2008-09-10 10:50:00,13.43,13.61,13.42,13.55,13400.0,13.2801,13.4581,13.2702,13.3987,13400.0
2008-09-10 11:00:00,13.62,13.62,13.44,13.55,16100.0,13.468,13.468,13.29,13.3987,16100.0
2008-09-10 11:10:00,13.55,13.65,13.53,13.65,4900.0,13.3987,13.4976,13.379,13.4976,4900.0
2008-09-10 11:20:00,13.64,13.66,13.58,13.6,8200.0,13.4877,13.5075,13.4284,13.4482,8200.0
2008-09-10 11:30:00,13.59,13.73,13.57,13.68,14200.0,13.4383,13.5767,13.4185,13.5273,14200.0
2008-09-10 11:40:00,13.7,13.72,13.66,13.7,13400.0,13.5471,13.5668,13.5075,13.5471,13400.0
2008-09-10 11:50:00,13.71,13.72,13.54,13.57,21600.0,13.557,13.5668,13.3889,13.4185,21600.0
2008-09-10 12:00:00,13.57,13.71,13.54,13.63,7700.0,13.4185,13.557,13.3889,13.4778,7700.0
2008-09-10 12:10:00,13.63,13.68,13.59,13.68,4000.0,13.4778,13.5273,13.4383,13.5273,4000.0
2008-09-10 12:20:00,13.67,13.68,13.59,13.68,4200.0,13.5174,13.5273,13.4383,13.5273,4200.0
2008-09-10 12:30:00,13.68,13.8,13.65,13.78,6400.0,13.5273,13.6459,13.4976,13.6262,6400.0
2008-09-10 12:40:00,13.79,13.79,13.72,13.75,3900.0,13.6361,13.6361,13.5668,13.5965,3900.0
2008-09-10 12:50:00,13.75,13.79,13.6,13.7,9600.0,13.5965,13.6361,13.4482,13.5471,9600.0
2008-09-10 13:00:00,13.7,13.72,13.68,13.7,9800.0,13.5471,13.5668,13.5273,13.5471,9800.0
2008-09-10 13:10:00,13.69,13.72,13.63,13.65,7700.0,13.5372,13.5668,13.4778,13.4976,7700.0
2008-09-10 13:20:00,13.64,13.73,13.64,13.71,5000.0,13.4877,13.5767,13.4877,13.557,5000.0
2008-09-10 13:30:00,13.71,13.79,13.68,13.76,12100.0,13.557,13.6361,13.5273,13.6064,12100.0
2008-09-10 13:40:00,13.75,13.75,13.66,13.7,14100.0,13.5965,13.5965,13.5075,13.5471,14100.0
2008-09-10 13:50:00,13.69,13.7,13.64,13.64,17200.0,13.5372,13.5471,13.4877,13.4877,17200.0
2008-09-10 14:00:00,13.64,13.7,13.58,13.64,12700.0,13.4877,13.5471,13.4284,13.4877,12700.0
2008-09-10 14:10:00,13.66,13.75,13.64,13.7,14300.0,13.5075,13.5965,13.4877,13.5471,14300.0
2008-09-10 14:20:00,13.72,13.74,13.65,13.7,4400.0,13.5668,13.5866,13.4976,13.5471,4400.0
2008-09-10 14:30:00,13.69,13.76,13.6,13.69,8200.0,13.5372,13.6064,13.4482,13.5372,8200.0
2008-09-10 14:40:00,13.69,13.69,13.62,13.62,3100.0,13.5372,13.5372,13.468,13.468,3100.0
2008-09-10 14:50:00,13.67,13.67,13.55,13.58,4700.0,13.5174,13.5174,13.3987,13.4284,4700.0
2008-09-10 15:00:00,13.64,13.7,13.59,13.64,4300.0,13.4877,13.5471,13.4383,13.4877,4300.0
2008-09-10 15:10:00,13.61,13.69,13.58,13.68,2800.0,13.4581,13.5372,13.4284,13.5273,2800.0
2008-09-10 15:20:00,13.67,13.68,13.62,13.64,4800.0,13.5174,13.5273,13.468,13.4877,4800.0
2008-09-10 15:30:00,13.66,13.75,13.62,13.64,9400.0,13.5075,13.5965,13.468,13.4877,9400.0
2008-09-10 15:40:00,13.64,13.69,13.63,13.64,7500.0,13.4877,13.5372,13.4778,13.4877,7500.0
2008-09-10 15:50:00,13.64,13.73,13.64,13.7,10000.0,13.4877,13.5767,13.4877,13.5471,10000.0
2008-09-11 09:30:00,13.48,13.85,13.4,13.5,8600.0,13.3295,13.6954,13.2504,13.3493,8600.0
2008-09-11 09:40:00,13.49,13.5,13.44,13.45,2600.0,13.3394,13.3493,13.29,13.2999,2600.0
2008-09-11 09:50:00,13.47,13.47,13.45,13.47,6400.0,13.3196,13.3196,13.2999,13.3196,6400.0
2008-09-11 10:00:00,13.46,13.5,13.4,13.46,22400.0,13.3097,13.3493,13.2504,13.3097,22400.0
2008-09-11 10:10:00,13.49,13.52,13.48,13.52,13300.0,13.3394,13.3691,13.3295,13.3691,13300.0
2008-09-11 10:20:00,13.49,13.62,13.47,13.56,27500.0,13.3394,13.468,13.3196,13.4086,27500.0
2008-09-11 10:30:00,13.54,13.54,13.5,13.51,5400.0,13.3889,13.3889,13.3493,13.3592,5400.0
2008-09-11 10:40:00,13.51,13.6,13.51,13.55,9800.0,13.3592,13.4482,13.3592,13.3987,9800.0
2008-09-11 10:50:00,13.59,13.67,13.47,13.62,8900.0,13.4383,13.5174,13.3196,13.468,8900.0
2008-09-11 11:00:00,13.63,13.7,13.52,13.61,15400.0,13.4778,13.5471,13.3691,13.4581,15400.0
2008-09-11 11:10:00,13.62,13.65,13.6,13.61,1100.0,13.468,13.4976,13.4482,13.4581,1100.0
2008-09-11 11:20:00,13.6,13.64,13.52,13.62,11500.0,13.4482,13.4877,13.3691,13.468,11500.0
2008-09-11 11:30:00,13.6,13.65,13.6,13.65,1900.0,13.4482,13.4976,13.4482,13.4976,1900.0
2008-09-11 11:40:00,13.66,13.7,13.66,13.7,1200.0,13.5075,13.5471,13.5075,13.5471,1200.0
2008-09-11 11:50:00,13.66,13.68,13.64,13.64,1300.0,13.5075,13.5273,13.4877,13.4877,1300.0
2008-09-11 12:00:00,13.64,13.7,13.63,13.63,2400.0,13.4877,13.5471,13.4778,13.4778,2400.0
2008-09-11 12:10:00,13.62,13.66,13.61,13.66,2200.0,13.468,13.5075,13.4581,13.5075,2200.0
2008-09-11 12:20:00,13.67,13.67,13.66,13.66,900.0,13.5174,13.5174,13.5075,13.5075,900.0
2008-09-11 12:30:00,13.65,13.68,13.6,13.65,4700.0,13.4976,13.5273,13.4482,13.4976,4700.0
2008-09-11 12:40:00,13.65,13.72,13.65,13.65,6500.0,13.4976,13.5668,13.4976,13.4976,6500.0
2008-09-11 12:50:00,13.7,13.79,13.65,13.7,10700.0,13.5471,13.6361,13.4976,13.5471,10700.0
2008-09-11 13:00:00,13.7,13.79,13.7,13.7,8500.0,13.5471,13.6361,13.5471,13.5471,8500.0
2008-09-11 13:10:00,13.7,13.71,13.69,13.71,8200.0,13.5471,13.557,13.5372,13.557,8200.0
2008-09-11 13:20:00,13.7,13.7,13.65,13.69,2900.0,13.5471,13.5471,13.4976,13.5372,2900.0
2008-09-11 13:30:00,13.75,13.76,13.69,13.72,6600.0,13.5965,13.6064,13.5372,13.5668,6600.0
2008-09-11 13:40:00,13.7,13.7,13.7,13.7,1000.0,13.5471,13.5471,13.5471,13.5471,1000.0
2008-09-11 13:50:00,13.7,13.74,13.7,13.71,2100.0,13.5471,13.5866,13.5471,13.557,2100.0
2008-09-11 14:00:00,13.7,13.85,13.7,13.81,7300.0,13.5471,13.6954,13.5471,13.6558,7300.0
2008-09-11 14:10:00,13.8,13.81,13.75,13.77,9400.0,13.6459,13.6558,13.5965,13.6163,9400.0
2008-09-11 14:20:00,13.79,13.81,13.78,13.8,1500.0,13.6361,13.6558,13.6262,13.6459,1500.0
2008-09-11 14:30:00,13.77,13.81,13.77,13.81,4200.0,13.6163,13.6558,13.6163,13.6558,4200.0
2008-09-11 14:40:00,13.81,13.83,13.8,13.83,1400.0,13.6558,13.6756,13.6459,13.6756,1400.0
2008-09-11 14:50:00,13.83,13.83,13.77,13.8,4400.0,13.6756,13.6756,13.6163,13.6459,4400.0
2008-09-11 15:00:00,13.78,13.86,13.78,13.86,4800.0,13.6262,13.7053,13.6262,13.7053,4800.0
2008-09-11 15:10:00,13.9,13.91,13.78,13.78,2600.0,13.7448,13.7547,13.6262,13.6262,2600.0
2008-09-11 15:20:00,13.8,13.8,13.77,13.8,3100.0,13.6459,13.6459,13.6163,13.6459,3100.0
2008-09-11 15:30:00,13.8,13.83,13.74,13.75,6300.0,13.6459,13.6756,13.5866,13.5965,6300.0
2008-09-11 15:40:00,13.74,13.85,13.74,13.82,5100.0,13.5866,13.6954,13.5866,13.6657,5100.0
2008-09-11 15:50:00,13.81,13.93,13.75,13.92,6200.0,13.6558,13.7745,13.5965,13.7646,6200.0
2008-09-12 09:30:00,13.79,13.87,13.79,13.86,1000.0,13.6361,13.7152,13.6361,13.7053,1000.0
2008-09-12 09:40:00,13.87,13.93,13.87,13.89,600.0,13.7152,13.7745,13.7152,13.7349,600.0
2008-09-12 09:50:00,13.84,13.95,13.81,13.89,7300.0,13.6855,13.7943,13.6558,13.7349,7300.0
2008-09-12 10:00:00,13.89,13.92,13.88,13.9,5100.0,13.7349,13.7646,13.7251,13.7448,5100.0
2008-09-12 10:10:00,13.9,13.94,13.87,13.94,6200.0,13.7448,13.7844,13.7152,13.7844,6200.0
2008-09-12 10:20:00,13.94,13.95,13.88,13.92,5200.0,13.7844,13.7943,13.7251,13.7646,5200.0
2008-09-12 10:30:00,13.95,13.95,13.92,13.93,4000.0,13.7943,13.7943,13.7646,13.7745,4000.0
2008-09-12 10:40:00,13.93,13.97,13.91,13.91,4300.0,13.7745,13.8141,13.7547,13.7547,4300.0
2008-09-12 10:50:00,13.91,13.98,13.9,13.98,6000.0,13.7547,13.8239,13.7448,13.8239,6000.0
2008-09-12 11:00:00,13.99,14.12,13.93,14.02,8600.0,13.8338,13.9624,13.7745,13.8635,8600.0
2008-09-12 11:10:00,14.02,14.08,13.99,14.02,10500.0,13.8635,13.9228,13.8338,13.8635,10500.0
2008-09-12 11:20:00,14.02,14.05,13.95,13.95,16700.0,13.8635,13.8932,13.7943,13.7943,16700.0
2008-09-12 11:30:00,13.95,14.03,13.94,14.0,8200.0,13.7943,13.8734,13.7844,13.8437,8200.0
2008-09-12 11:40:00,14.0,14.05,13.99,14.04,12800.0,13.8437,13.8932,13.8338,13.8833,12800.0
2008-09-12 11:50:00,14.04,14.04,13.99,14.04,2300.0,13.8833,13.8833,13.8338,13.8833,2300.0
2008-09-12 12:00:00,14.01,14.01,13.99,13.99,2600.0,13.8536,13.8536,13.8338,13.8338,2600.0
2008-09-12 12:10:00,14.0,14.0,13.96,13.96,24100.0,13.8437,13.8437,13.8042,13.8042,24100.0
2008-09-12 12:20:00,13.98,14.0,13.98,14.0,3900.0,13.8239,13.8437,13.8239,13.8437,3900.0
2008-09-12 12:30:00,13.97,13.98,13.96,13.96,300.0,13.8141,13.8239,13.8042,13.8042,300.0
2008-09-12 12:40:00,13.99,14.0,13.96,13.99,3900.0,13.8338,13.8437,13.8042,13.8338,3900.0
2008-09-12 12:50:00,13.96,13.99,13.96,13.99,1100.0,13.8042,13.8338,13.8042,13.8338,1100.0
2008-09-12 13:00:00,13.96,13.99,13.94,13.94,2000.0,13.8042,13.8338,13.7844,13.7844,2000.0
2008-09-12 13:10:00,13.98,14.0,13.98,13.99,1500.0,13.8239,13.8437,13.8239,13.8338,1500.0
2008-09-12 13:20:00,13.98,14.05,13.94,14.03,18800.0,13.8239,13.8932,13.7844,13.8734,18800.0
2008-09-12 13:30:00,14.0,14.04,13.98,14.0,5700.0,13.8437,13.8833,13.8239,13.8437,5700.0
2008-09-12 13:40:00,14.01,14.04,13.98,14.01,29200.0,13.8536,13.8833,13.8239,13.8536,29200.0
2008-09-12 13:50:00,14.0,14.05,13.99,14.02,4200.0,13.8437,13.8932,13.8338,13.8635,4200.0
2008-09-12 14:00:00,13.99,14.0,13.96,13.98,3600.0,13.8338,13.8437,13.8042,13.8239,3600.0
2008-09-12 14:10:00,13.99,14.0,13.96,13.99,2300.0,13.8338,13.8437,13.8042,13.8338,2300.0
2008-09-12 14:20:00,14.0,14.05,13.99,14.0,3200.0,13.8437,13.8932,13.8338,13.8437,3200.0
2008-09-12 14:30:00,13.99,14.03,13.98,14.02,4400.0,13.8338,13.8734,13.8239,13.8635,4400.0
2008-09-12 14:40:00,13.99,14.07,13.99,14.04,21400.0,13.8338,13.9129,13.8338,13.8833,21400.0
2008-09-12 14:50:00,14.06,14.12,14.04,14.08,10800.0,13.903,13.9624,13.8833,13.9228,10800.0
2008-09-12 15:00:00,14.05,14.05,14.0,14.01,24900.0,13.8932,13.8932,13.8437,13.8536,24900.0
2008-09-12 15:10:00,14.0,14.21,14.0,14.14,15500.0,13.8437,14.0514,13.8437,13.9822,15500.0
2008-09-12 15:20:00,14.14,14.17,13.98,14.08,18000.0,13.9822,14.0118,13.8239,13.9228,18000.0
2008-09-12 15:30:00,14.09,14.1,13.95,14.02,9800.0,13.9327,13.9426,13.7943,13.8635,9800.0
2008-09-12 15:40:00,14.02,14.08,13.96,14.0,5800.0,13.8635,13.9228,13.8042,13.8437,5800.0
2008-09-12 15:50:00,14.01,14.05,13.99,14.0,14500.0,13.8536,13.8932,13.8338,13.8437,14500.0
2008-09-15 09:30:00,13.7,13.9,13.57,13.86,7000.0,13.5471,13.7448,13.4185,13.7053,7000.0
2008-09-15 09:40:00,13.79,14.12,13.79,13.99,7400.0,13.6361,13.9624,13.6361,13.8338,7400.0
2008-09-15 09:50:00,14.05,14.05,13.83,13.85,9700.0,13.8932,13.8932,13.6756,13.6954,9700.0
2008-09-15 10:00:00,13.86,14.0,13.81,13.89,13000.0,13.7053,13.8437,13.6558,13.7349,13000.0
2008-09-15 10:10:00,13.89,13.9,13.77,13.83,4000.0,13.7349,13.7448,13.6163,13.6756,4000.0
2008-09-15 10:20:00,13.83,13.93,13.75,13.93,6100.0,13.6756,13.7745,13.5965,13.7745,6100.0
2008-09-15 10:30:00,13.92,14.0,13.87,13.91,3900.0,13.7646,13.8437,13.7152,13.7547,3900.0
2008-09-15 10:40:00,13.91,13.99,13.88,13.98,9100.0,13.7547,13.8338,13.7251,13.8239,9100.0
2008-09-15 10:50:00,13.98,14.0,13.95,14.0,9300.0,13.8239,13.8437,13.7943,13.8437,9300.0
2008-09-15 11:00:00,14.0,14.0,13.86,13.86,3300.0,13.8437,13.8437,13.7053,13.7053,3300.0
2008-09-15 11:10:00,13.91,13.98,13.9,13.98,1500.0,13.7547,13.8239,13.7448,13.8239,1500.0
2008-09-15 11:20:00,13.98,13.98,13.91,13.91,900.0,13.8239,13.8239,13.7547,13.7547,900.0
2008-09-15 11:30:00,13.91,13.95,13.91,13.94,400.0,13.7547,13.7943,13.7547,13.7844,400.0
2008-09-15 11:40:00,13.94,13.95,13.93,13.94,8000.0,13.7844,13.7943,13.7745,13.7844,8000.0
2008-09-15 11:50:00,13.96,13.96,13.78,13.78,5300.0,13.8042,13.8042,13.6262,13.6262,5300.0
2008-09-15 12:00:00,13.78,13.78,13.78,13.78,0.0,13.6262,13.6262,13.6262,13.6262,0.0
2008-09-15 12:10:00,13.82,13.9,13.82,13.9,3100.0,13.6657,13.7448,13.6657,13.7448,3100.0
2008-09-15 12:20:00,13.91,13.93,13.9,13.93,2300.0,13.7547,13.7745,13.7448,13.7745,2300.0
2008-09-15 12:30:00,13.91,14.0,13.91,13.97,4300.0,13.7547,13.8437,13.7547,13.8141,4300.0
2008-09-15 12:40:00,13.97,14.0,13.91,13.92,11000.0,13.8141,13.8437,13.7547,13.7646,11000.0
2008-09-15 12:50:00,13.93,14.0,13.92,13.97,14300.0,13.7745,13.8437,13.7646,13.8141,14300.0
2008-09-15 13:00:00,13.99,13.99,13.96,13.96,1000.0,13.8338,13.8338,13.8042,13.8042,1000.0
2008-09-15 13:10:00,13.98,13.99,13.92,13.94,3200.0,13.8239,13.8338,13.7646,13.7844,3200.0
2008-09-15 13:20:00,13.91,13.93,13.87,13.87,5000.0,13.7547,13.7745,13.7152,13.7152,5000.0
2008-09-15 13:30:00,13.87,13.89,13.86,13.86,1700.0,13.7152,13.7349,13.7053,13.7053,1700.0
2008-09-15 13:40:00,13.78,13.87,13.78,13.87,2100.0,13.6262,13.7152,13.6262,13.7152,2100.0
2008-09-15 13:50:00,13.81,13.95,13.81,13.94,1600.0,13.6558,13.7943,13.6558,13.7844,1600.0
2008-09-15 14:00:00,13.94,14.0,13.89,13.9,2800.0,13.7844,13.8437,13.7349,13.7448,2800.0
2008-09-15 14:10:00,13.84,13.87,13.79,13.86,2900.0,13.6855,13.7152,13.6361,13.7053,2900.0
2008-09-15 14:20:00,13.84,13.9,13.7,13.7,7900.0,13.6855,13.7448,13.5471,13.5471,7900.0
2008-09-15 14:30:00,13.69,13.75,13.67,13.68,3500.0,13.5372,13.5965,13.5174,13.5273,3500.0
2008-09-15 14:40:00,13.68,13.69,13.64,13.67,5300.0,13.5273,13.5372,13.4877,13.5174,5300.0
2008-09-15 14:50:00,13.67,13.67,13.64,13.67,2700.0,13.5174,13.5174,13.4877,13.5174,2700.0
2008-09-15 15:00:00,13.65,13.67,13.34,13.45,16000.0,13.4976,13.5174,13.1911,13.2999,16000.0
2008-09-15 15:10:00,13.45,13.55,13.45,13.51,34800.0,13.2999,13.3987,13.2999,13.3592,34800.0
2008-09-15 15:20:00,13.5,13.57,13.32,13.51,17600.0,13.3493,13.4185,13.1713,13.3592,17600.0
2008-09-15 15:30:00,13.51,13.6,13.44,13.59,7100.0,13.3592,13.4482,13.29,13.4383,7100.0
2008-09-15 15:40:00,13.59,13.59,13.51,13.54,6300.0,13.4383,13.4383,13.3592,13.3889,6300.0
2008-09-15 15:50:00,13.56,13.79,13.55,13.7,25200.0,13.4086,13.6361,13.3987,13.5471,25200.0
2008-09-16 09:30:00,13.39,13.48,13.31,13.37,12500.0,13.2405,13.3295,13.1614,13.2207,12500.0
2008-09-16 09:40:00,13.36,13.44,13.33,13.44,6600.0,13.2109,13.29,13.1812,13.29,6600.0
2008-09-16 09:50:00,13.42,13.5,13.35,13.5,21100.0,13.2702,13.3493,13.201,13.3493,21100.0
2008-09-16 10:00:00,13.51,13.68,13.51,13.68,4800.0,13.3592,13.5273,13.3592,13.5273,4800.0
2008-09-16 10:10:00,13.61,13.68,13.52,13.64,10100.0,13.4581,13.5273,13.3691,13.4877,10100.0
2008-09-16 10:20:00,13.63,13.63,13.54,13.57,1900.0,13.4778,13.4778,13.3889,13.4185,1900.0
2008-09-16 10:30:00,13.54,13.71,13.54,13.69,9600.0,13.3889,13.557,13.3889,13.5372,9600.0
2008-09-16 10:40:00,13.7,13.75,13.62,13.69,7600.0,13.5471,13.5965,13.468,13.5372,7600.0
2008-09-16 10:50:00,13.72,13.89,13.55,13.8,12000.0,13.5668,13.7349,13.3987,13.6459,12000.0
2008-09-16 11:00:00,13.81,13.99,13.81,13.86,6100.0,13.6558,13.8338,13.6558,13.7053,6100.0
2008-09-16 11:10:00,13.86,13.86,13.64,13.67,7400.0,13.7053,13.7053,13.4877,13.5174,7400.0
2008-09-16 11:20:00,13.61,13.61,13.44,13.44,4300.0,13.4581,13.4581,13.29,13.29,4300.0
2008-09-16 11:30:00,13.44,13.49,13.44,13.46,5400.0,13.29,13.3394,13.29,13.3097,5400.0
2008-09-16 11:40:00,13.47,13.57,13.47,13.56,5400.0,13.3196,13.4185,13.3196,13.4086,5400.0
2008-09-16 11:50:00,13.57,13.57,13.49,13.49,3500.0,13.4185,13.4185,13.3394,13.3394,3500.0
2008-09-16 12:00:00,13.53,13.61,13.53,13.56,1600.0,13.379,13.4581,13.379,13.4086,1600.0
2008-09-16 12:10:00,13.55,13.68,13.54,13.66,1900.0,13.3987,13.5273,13.3889,13.5075,1900.0
2008-09-16 12:20:00,13.65,13.67,13.45,13.53,13600.0,13.4976,13.5174,13.2999,13.379,13600.0
2008-09-16 12:30:00,13.52,13.53,13.46,13.5,1500.0,13.3691,13.379,13.3097,13.3493,1500.0
2008-09-16 12:40:00,13.49,13.49,13.45,13.49,1300.0,13.3394,13.3394,13.2999,13.3394,1300.0
2008-09-16 12:50:00,13.54,13.59,13.52,13.59,800.0,13.3889,13.4383,13.3691,13.4383,800.0
2008-09-16 13:00:00,13.59,13.59,13.5,13.5,2800.0,13.4383,13.4383,13.3493,13.3493,2800.0
2008-09-16 13:10:00,13.54,13.67,13.53,13.62,15900.0,13.3889,13.5174,13.379,13.468,15900.0
2008-09-16 13:20:00,13.62,13.64,13.62,13.62,800.0,13.468,13.4877,13.468,13.468,800.0
2008-09-16 13:30:00,13.61,13.62,13.52,13.52,5900.0,13.4581,13.468,13.3691,13.3691,5900.0
2008-09-16 13:40:00,13.54,13.6,13.5,13.54,11700.0,13.3889,13.4482,13.3493,13.3889,11700.0
2008-09-16 13:50:00,13.57,13.63,13.52,13.6,19100.0,13.4185,13.4778,13.3691,13.4482,19100.0
2008-09-16 14:00:00,13.62,13.62,13.52,13.57,1500.0,13.468,13.468,13.3691,13.4185,1500.0
2008-09-16 14:10:00,13.55,13.58,13.5,13.51,1200.0,13.3987,13.4284,13.3493,13.3592,1200.0
2008-09-16 14:20:00,13.51,13.56,13.15,13.38,21800.0,13.3592,13.4086,13.0032,13.2306,21800.0
2008-09-16 14:30:00,13.45,13.62,13.43,13.59,12600.0,13.2999,13.468,13.2801,13.4383,12600.0
2008-09-16 14:40:00,13.63,13.74,13.55,13.63,10500.0,13.4778,13.5866,13.3987,13.4778,10500.0
2008-09-16 14:50:00,13.73,13.81,13.7,13.81,2500.0,13.5767,13.6558,13.5471,13.6558,2500.0
2008-09-16 15:00:00,13.78,13.82,13.67,13.73,2700.0,13.6262,13.6657,13.5174,13.5767,2700.0
2008-09-16 15:10:00,13.75,13.9,13.75,13.89,5200.0,13.5965,13.7448,13.5965,13.7349,5200.0
2008-09-16 15:20:00,13.9,13.9,13.8,13.84,3100.0,13.7448,13.7448,13.6459,13.6855,3100.0
2008-09-16 15:30:00,13.82,13.84,13.67,13.78,6000.0,13.6657,13.6855,13.5174,13.6262,6000.0
2008-09-16 15:40:00,13.75,13.9,13.73,13.89,6300.0,13.5965,13.7448,13.5767,13.7349,6300.0
2008-09-16 15:50:00,13.9,13.95,13.78,13.91,21900.0,13.7448,13.7943,13.6262,13.7547,21900.0
2008-09-17 09:30:00,13.76,13.76,12.68,12.79,30600.0,13.6064,13.6064,12.5385,12.6472,30600.0
2008-09-17 09:40:00,12.83,13.31,12.83,13.27,4300.0,12.6868,13.1614,12.6868,13.1219,4300.0
2008-09-17 09:50:00,13.27,13.38,13.15,13.2,9200.0,13.1219,13.2306,13.0032,13.0526,9200.0
2008-09-17 10:00:00,13.22,13.22,13.15,13.15,27300.0,13.0724,13.0724,13.0032,13.0032,27300.0
2008-09-17 10:10:00,13.2,13.22,13.1,13.12,9300.0,13.0526,13.0724,12.9538,12.9735,9300.0
2008-09-17 10:20:00,13.12,13.2,13.1,13.2,3400.0,12.9735,13.0526,12.9538,13.0526,3400.0
2008-09-17 10:30:00,13.19,13.2,13.14,13.15,5600.0,13.0428,13.0526,12.9933,13.0032,5600.0
2008-09-17 10:40:00,13.12,13.12,12.97,13.05,9400.0,12.9735,12.9735,12.8252,12.9043,9400.0
2008-09-17 10:50:00,13.06,13.1,13.05,13.1,4100.0,12.9142,12.9538,12.9043,12.9538,4100.0
2008-09-17 11:00:00,13.13,13.13,13.07,13.1,5900.0,12.9834,12.9834,12.9241,12.9538,5900.0
2008-09-17 11:10:00,13.13,13.16,13.13,13.13,600.0,12.9834,13.0131,12.9834,12.9834,600.0
2008-09-17 11:20:00,13.14,13.2,13.08,13.08,5800.0,12.9933,13.0526,12.934,12.934,5800.0
2008-09-17 11:30:00,13.1,13.22,13.1,13.21,700.0,12.9538,13.0724,12.9538,13.0625,700.0
2008-09-17 11:40:00,13.24,13.25,13.21,13.23,5300.0,13.0922,13.1021,13.0625,13.0823,5300.0
2008-09-17 11:50:00,13.19,13.32,13.19,13.26,2200.0,13.0428,13.1713,13.0428,13.112,2200.0
2008-09-17 12:00:00,13.23,13.23,13.16,13.16,6500.0,13.0823,13.0823,13.0131,13.0131,6500.0
2008-09-17 12:10:00,13.14,13.32,13.14,13.24,5000.0,12.9933,13.1713,12.9933,13.0922,5000.0
2008-09-17 12:20:00,13.24,13.24,13.18,13.19,3400.0,13.0922,13.0922,13.0329,13.0428,3400.0
2008-09-17 12:30:00,13.19,13.2,13.18,13.19,2300.0,13.0428,13.0526,13.0329,13.0428,2300.0
2008-09-17 12:40:00,13.19,13.25,13.16,13.19,4100.0,13.0428,13.1021,13.0131,13.0428,4100.0
2008-09-17 12:50:00,13.2,13.21,13.18,13.19,2900.0,13.0526,13.0625,13.0329,13.0428,2900.0
2008-09-17 13:00:00,13.2,13.23,13.17,13.17,1800.0,13.0526,13.0823,13.023,13.023,1800.0
2008-09-17 13:10:00,13.18,13.19,13.15,13.17,2900.0,13.0329,13.0428,13.0032,13.023,2900.0
2008-09-17 13:20:00,13.18,13.2,13.15,13.15,13900.0,13.0329,13.0526,13.0032,13.0032,13900.0
2008-09-17 13:30:00,13.15,13.19,13.14,13.17,6200.0,13.0032,13.0428,12.9933,13.023,6200.0
2008-09-17 13:40:00,13.18,13.18,13.09,13.1,6700.0,13.0329,13.0329,12.9439,12.9538,6700.0
2008-09-17 13:50:00,13.12,13.27,13.1,13.24,3100.0,12.9735,13.1219,12.9538,13.0922,3100.0
2008-09-17 14:00:00,13.22,13.27,13.21,13.26,8500.0,13.0724,13.1219,13.0625,13.112,8500.0
2008-09-17 14:10:00,13.26,13.27,13.15,13.17,3600.0,13.112,13.1219,13.0032,13.023,3600.0
2008-09-17 14:20:00,13.22,13.23,13.21,13.23,1200.0,13.0724,13.0823,13.0625,13.0823,1200.0
2008-09-17 14:30:00,13.23,13.53,13.22,13.47,16100.0,13.0823,13.379,13.0724,13.3196,16100.0
2008-09-17 14:40:00,13.48,13.77,13.47,13.77,18700.0,13.3295,13.6163,13.3196,13.6163,18700.0
2008-09-17 14:50:00,13.76,13.94,13.76,13.85,45100.0,13.6064,13.7844,13.6064,13.6954,45100.0
2008-09-17 15:00:00,13.85,13.99,13.85,13.94,64400.0,13.6954,13.8338,13.6954,13.7844,64400.0
2008-09-17 15:10:00,13.94,13.95,13.88,13.9,31600.0,13.7844,13.7943,13.7251,13.7448,31600.0
2008-09-17 15:20:00,13.89,14.0,13.84,13.89,31100.0,13.7349,13.8437,13.6855,13.7349,31100.0
2008-09-17 15:30:00,13.89,13.93,13.87,13.89,10800.0,13.7349,13.7745,13.7152,13.7349,10800.0
2008-09-17 15:40:00,13.89,13.9,13.88,13.9,11600.0,13.7349,13.7448,13.7251,13.7448,11600.0
2008-09-17 15:50:00,13.9,13.9,13.81,13.85,23800.0,13.7448,13.7448,13.6558,13.6954,23800.0
2008-09-18 09:30:00,14.0,14.04,13.89,13.89,20900.0,13.8437,13.8833,13.7349,13.7349,20900.0
2008-09-18 09:40:00,13.85,13.86,13.65,13.65,1600.0,13.6954,13.7053,13.4976,13.4976,1600.0
2008-09-18 09:50:00,13.64,13.81,13.53,13.65,10500.0,13.4877,13.6558,13.379,13.4976,10500.0
2008-09-18 10:00:00,13.71,14.0,13.64,13.8,5100.0,13.557,13.8437,13.4877,13.6459,5100.0
2008-09-18 10:10:00,13.8,13.81,13.71,13.76,9700.0,13.6459,13.6558,13.557,13.6064,9700.0
2008-09-18 10:20:00,13.74,13.94,13.71,13.72,14400.0,13.5866,13.7844,13.557,13.5668,14400.0
2008-09-18 10:30:00,13.75,13.81,13.75,13.81,3500.0,13.5965,13.6558,13.5965,13.6558,3500.0
2008-09-18 10:40:00,13.8,13.8,13.75,13.78,4900.0,13.6459,13.6459,13.5965,13.6262,4900.0
2008-09-18 10:50:00,13.78,13.8,13.7,13.72,25000.0,13.6262,13.6459,13.5471,13.5668,25000.0
2008-09-18 11:00:00,13.66,13.71,13.6,13.7,4400.0,13.5075,13.557,13.4482,13.5471,4400.0
2008-09-18 11:10:00,13.71,13.71,13.62,13.62,5300.0,13.557,13.557,13.468,13.468,5300.0
2008-09-18 11:20:00,13.61,13.7,13.6,13.65,22000.0,13.4581,13.5471,13.4482,13.4976,22000.0
2008-09-18 11:30:00,13.66,13.76,13.66,13.72,5400.0,13.5075,13.6064,13.5075,13.5668,5400.0
2008-09-18 11:40:00,13.71,13.76,13.5,13.54,10500.0,13.557,13.6064,13.3493,13.3889,10500.0
2008-09-18 11:50:00,13.51,13.54,13.49,13.53,7900.0,13.3592,13.3889,13.3394,13.379,7900.0
2008-09-18 12:00:00,13.53,13.6,13.53,13.58,7200.0,13.379,13.4482,13.379,13.4284,7200.0
2008-09-18 12:10:00,13.59,13.79,13.59,13.73,5500.0,13.4383,13.6361,13.4383,13.5767,5500.0
2008-09-18 12:20:00,13.74,13.78,13.62,13.7,5500.0,13.5866,13.6262,13.468,13.5471,5500.0
2008-09-18 12:30:00,13.77,13.77,13.71,13.71,4300.0,13.6163,13.6163,13.557,13.557,4300.0
2008-09-18 12:40:00,13.71,13.78,13.6,13.61,8700.0,13.557,13.6262,13.4482,13.4581,8700.0
2008-09-18 12:50:00,13.56,13.62,13.55,13.62,3200.0,13.4086,13.468,13.3987,13.468,3200.0
2008-09-18 13:00:00,13.6,13.72,13.5,13.68,15700.0,13.4482,13.5668,13.3493,13.5273,15700.0
2008-09-18 13:10:00,13.69,13.8,13.68,13.68,15300.0,13.5372,13.6459,13.5273,13.5273,15300.0
2008-09-18 13:20:00,13.69,13.8,13.69,13.75,14400.0,13.5372,13.6459,13.5372,13.5965,14400.0
2008-09-18 13:30:00,13.75,13.81,13.74,13.78,18100.0,13.5965,13.6558,13.5866,13.6262,18100.0
2008-09-18 13:40:00,13.78,13.79,13.64,13.66,2300.0,13.6262,13.6361,13.4877,13.5075,2300.0
2008-09-18 13:50:00,13.72,14.04,13.7,13.9,47400.0,13.5668,13.8833,13.5471,13.7448,47400.0
2008-09-18 14:00:00,13.9,13.9,13.87,13.9,9500.0,13.7448,13.7448,13.7152,13.7448,9500.0
2008-09-18 14:10:00,13.9,14.0,13.88,13.98,12100.0,13.7448,13.8437,13.7251,13.8239,12100.0
2008-09-18 14:20:00,13.98,14.01,13.88,13.9,12800.0,13.8239,13.8536,13.7251,13.7448,12800.0
2008-09-18 14:30:00,13.9,13.93,13.88,13.88,6600.0,13.7448,13.7745,13.7251,13.7251,6600.0
2008-09-18 14:40:00,13.88,13.92,13.81,13.9,7900.0,13.7251,13.7646,13.6558,13.7448,7900.0
2008-09-18 14:50:00,13.92,13.92,13.85,13.86,4200.0,13.7646,13.7646,13.6954,13.7053,4200.0
2008-09-18 15:00:00,13.86,13.95,13.86,13.94,16400.0,13.7053,13.7943,13.7053,13.7844,16400.0
2008-09-18 15:10:00,13.95,13.95,13.6,13.9,42600.0,13.7943,13.7943,13.4482,13.7448,42600.0
2008-09-18 15:20:00,13.88,13.95,13.79,13.85,14500.0,13.7251,13.7943,13.6361,13.6954,14500.0
2008-09-18 15:30:00,13.84,13.94,13.68,13.86,52600.0,13.6855,13.7844,13.5273,13.7053,52600.0
2008-09-18 15:40:00,13.85,13.94,13.77,13.92,61200.0,13.6954,13.7844,13.6163,13.7646,61200.0
2008-09-18 15:50:00,13.92,13.97,13.8,13.9,32500.0,13.7646,13.8141,13.6459,13.7448,32500.0
2008-09-19 09:30:00,14.62,14.88,14.56,14.88,192800.0,14.4568,14.7139,14.3975,14.7139,192800.0
2008-09-19 09:40:00,14.87,14.95,14.73,14.79,114800.0,14.704,14.7831,14.5656,14.6249,114800.0
2008-09-19 09:50:00,14.8,14.89,14.21,14.65,62000.0,14.6348,14.7238,14.0514,14.4865,62000.0
2008-09-19 10:00:00,14.71,14.81,14.65,14.65,18900.0,14.5458,14.6447,14.4865,14.4865,18900.0
2008-09-19 10:10:00,14.7,14.8,14.64,14.8,19800.0,14.5359,14.6348,14.4766,14.6348,19800.0
2008-09-19 10:20:00,14.77,14.9,14.77,14.83,8400.0,14.6051,14.7337,14.6051,14.6644,8400.0
2008-09-19 10:30:00,14.82,14.91,14.8,14.9,10700.0,14.6546,14.7436,14.6348,14.7337,10700.0
2008-09-19 10:40:00,14.9,14.91,14.87,14.91,8500.0,14.7337,14.7436,14.704,14.7436,8500.0
2008-09-19 10:50:00,14.91,14.94,14.5,14.78,8800.0,14.7436,14.7732,14.3381,14.615,8800.0
2008-09-19 11:00:00,14.78,14.87,14.76,14.87,12800.0,14.615,14.704,14.5952,14.704,12800.0
2008-09-19 11:10:00,14.86,14.88,14.57,14.57,13900.0,14.6941,14.7139,14.4074,14.4074,13900.0
2008-09-19 11:20:00,14.4,14.6,14.4,14.55,7400.0,14.2392,14.437,14.2392,14.3876,7400.0
2008-09-19 11:30:00,14.57,14.65,14.57,14.62,1000.0,14.4074,14.4865,14.4074,14.4568,1000.0
2008-09-19 11:40:00,14.64,14.65,14.55,14.61,3800.0,14.4766,14.4865,14.3876,14.4469,3800.0
2008-09-19 11:50:00,14.65,14.7,14.62,14.63,12500.0,14.4865,14.5359,14.4568,14.4667,12500.0
2008-09-19 12:00:00,14.62,14.71,14.62,14.7,7500.0,14.4568,14.5458,14.4568,14.5359,7500.0
2008-09-19 12:10:00,14.7,14.7,14.69,14.69,1700.0,14.5359,14.5359,14.526,14.526,1700.0
2008-09-19 12:20:00,14.69,14.7,14.45,14.68,7800.0,14.526,14.5359,14.2887,14.5161,7800.0
2008-09-19 12:30:00,14.7,14.8,14.56,14.8,4600.0,14.5359,14.6348,14.3975,14.6348,4600.0
2008-09-19 12:40:00,14.8,14.87,14.61,14.77,6200.0,14.6348,14.704,14.4469,14.6051,6200.0
2008-09-19 12:50:00,14.76,14.81,14.04,14.49,98700.0,14.5952,14.6447,13.8833,14.3282,98700.0
2008-09-19 13:00:00,14.49,14.56,14.49,14.49,9500.0,14.3282,14.3975,14.3282,14.3282,9500.0
2008-09-19 13:10:00,14.48,14.48,14.37,14.48,8000.0,14.3184,14.3184,14.2096,14.3184,8000.0
2008-09-19 13:20:00,14.47,14.48,14.47,14.48,2400.0,14.3085,14.3184,14.3085,14.3184,2400.0
2008-09-19 13:30:00,14.48,14.55,14.47,14.55,2100.0,14.3184,14.3876,14.3085,14.3876,2100.0
2008-09-19 13:40:00,14.57,14.58,14.54,14.58,3000.0,14.4074,14.4172,14.3777,14.4172,3000.0
2008-09-19 13:50:00,14.58,14.67,14.57,14.65,8200.0,14.4172,14.5062,14.4074,14.4865,8200.0
2008-09-19 14:00:00,14.67,14.67,14.55,14.64,12600.0,14.5062,14.5062,14.3876,14.4766,12600.0
2008-09-19 14:10:00,14.64,14.64,14.55,14.56,6400.0,14.4766,14.4766,14.3876,14.3975,6400.0
2008-09-19 14:20:00,14.56,14.57,14.46,14.46,4500.0,14.3975,14.4074,14.2986,14.2986,4500.0
2008-09-19 14:30:00,14.46,14.48,14.15,14.36,17200.0,14.2986,14.3184,13.992,14.1997,17200.0
2008-09-19 14:40:00,14.36,14.49,14.36,14.48,2900.0,14.1997,14.3282,14.1997,14.3184,2900.0
2008-09-19 14:50:00,14.48,14.48,14.48,14.48,2400.0,14.3184,14.3184,14.3184,14.3184,2400.0
2008-09-19 15:00:00,14.49,14.49,14.47,14.47,3500.0,14.3282,14.3282,14.3085,14.3085,3500.0
2008-09-19 15:10:00,14.46,14.6,14.46,14.6,2100.0,14.2986,14.437,14.2986,14.437,2100.0
2008-09-19 15:20:00,14.6,14.6,14.55,14.6,25400.0,14.437,14.437,14.3876,14.437,25400.0
2008-09-19 15:30:00,14.6,14.63,14.59,14.59,5500.0,14.437,14.4667,14.4271,14.4271,5500.0
2008-09-19 15:40:00,14.6,14.6,14.55,14.6,33100.0,14.437,14.437,14.3876,14.437,33100.0
2008-09-19 15:50:00,14.59,14.67,14.42,14.6,45200.0,14.4271,14.5062,14.259,14.437,45200.0
2008-09-22 09:30:00,14.58,14.58,13.71,13.95,11900.0,14.4172,14.4172,13.557,13.7943,11900.0
2008-09-22 09:40:00,14.0,14.23,14.0,14.09,3300.0,13.8437,14.0711,13.8437,13.9327,3300.0
2008-09-22 09:50:00,14.16,14.3,14.15,14.28,2000.0,14.0019,14.1404,13.992,14.1206,2000.0
2008-09-22 10:00:00,14.15,14.55,14.09,14.14,11000.0,13.992,14.3876,13.9327,13.9822,11000.0
2008-09-22 10:10:00,14.13,14.31,14.13,14.19,6200.0,13.9723,14.1503,13.9723,14.0316,6200.0
2008-09-22 10:20:00,14.15,14.26,14.02,14.1,11500.0,13.992,14.1008,13.8635,13.9426,11500.0
2008-09-22 10:30:00,14.13,14.13,14.02,14.08,1600.0,13.9723,13.9723,13.8635,13.9228,1600.0
2008-09-22 10:40:00,14.02,14.02,13.79,13.8,7400.0,13.8635,13.8635,13.6361,13.6459,7400.0
2008-09-22 10:50:00,13.85,13.85,13.62,13.65,8500.0,13.6954,13.6954,13.468,13.4976,8500.0
2008-09-22 11:00:00,13.64,13.64,13.08,13.21,32100.0,13.4877,13.4877,12.934,13.0625,32100.0
2008-09-22 11:10:00,13.2,13.21,13.09,13.14,11100.0,13.0526,13.0625,12.9439,12.9933,11100.0
2008-09-22 11:20:00,13.14,13.15,13.12,13.15,2100.0,12.9933,13.0032,12.9735,13.0032,2100.0
2008-09-22 11:30:00,13.15,13.57,12.8,13.29,28500.0,13.0032,13.4185,12.6571,13.1416,28500.0
2008-09-22 11:40:00,13.21,13.3,12.98,12.98,10100.0,13.0625,13.1515,12.8351,12.8351,10100.0
2008-09-22 11:50:00,12.93,13.48,12.93,13.24,15100.0,12.7857,13.3295,12.7857,13.0922,15100.0
2008-09-22 12:00:00,13.22,13.22,13.02,13.03,5300.0,13.0724,13.0724,12.8747,12.8845,5300.0
2008-09-22 12:10:00,12.98,13.14,12.87,12.93,12400.0,12.8351,12.9933,12.7263,12.7857,12400.0
2008-09-22 12:20:00,12.93,12.97,12.9,12.92,5300.0,12.7857,12.8252,12.756,12.7758,5300.0
2008-09-22 12:30:00,12.92,12.92,12.85,12.85,5600.0,12.7758,12.7758,12.7066,12.7066,5600.0
2008-09-22 12:40:00,12.85,12.87,12.73,12.73,7900.0,12.7066,12.7263,12.5879,12.5879,7900.0
2008-09-22 12:50:00,12.7,12.7,12.51,12.58,6400.0,12.5582,12.5582,12.3703,12.4396,6400.0
2008-09-22 13:00:00,12.57,12.6,12.52,12.57,5600.0,12.4297,12.4593,12.3802,12.4297,5600.0
2008-09-22 13:10:00,12.58,12.76,12.57,12.63,2800.0,12.4396,12.6176,12.4297,12.489,2800.0
2008-09-22 13:20:00,12.63,12.72,12.61,12.7,2000.0,12.489,12.578,12.4692,12.5582,2000.0
2008-09-22 13:30:00,12.7,12.7,12.59,12.62,600.0,12.5582,12.5582,12.4495,12.4791,600.0
2008-09-22 13:40:00,12.6,13.0,12.6,12.77,19200.0,12.4593,12.8549,12.4593,12.6274,19200.0
2008-09-22 13:50:00,12.74,13.08,12.74,13.07,16300.0,12.5978,12.934,12.5978,12.9241,16300.0
2008-09-22 14:00:00,13.01,13.09,12.91,13.0,4600.0,12.8648,12.9439,12.7659,12.8549,4600.0
2008-09-22 14:10:00,12.97,13.15,12.91,13.15,5100.0,12.8252,13.0032,12.7659,13.0032,5100.0
2008-09-22 14:20:00,13.16,13.2,13.09,13.15,6700.0,13.0131,13.0526,12.9439,13.0032,6700.0
2008-09-22 14:30:00,13.19,13.19,13.13,13.17,2600.0,13.0428,13.0428,12.9834,13.023,2600.0
2008-09-22 14:40:00,13.17,13.17,13.02,13.02,2000.0,13.023,13.023,12.8747,12.8747,2000.0
2008-09-22 14:50:00,13.0,13.16,12.85,12.95,4000.0,12.8549,13.0131,12.7066,12.8054,4000.0
2008-09-22 15:00:00,12.9,13.03,12.9,13.01,2200.0,12.756,12.8845,12.756,12.8648,2200.0
2008-09-22 15:10:00,13.01,13.01,12.84,12.96,10300.0,12.8648,12.8648,12.6967,12.8153,10300.0
2008-09-22 15:20:00,12.98,12.98,12.87,12.93,6300.0,12.8351,12.8351,12.7263,12.7857,6300.0
2008-09-22 15:30:00,12.93,12.98,12.8,12.88,7700.0,12.7857,12.8351,12.6571,12.7362,7700.0
2008-09-22 15:40:00,12.82,12.84,12.72,12.72,5200.0,12.6769,12.6967,12.578,12.578,5200.0
2008-09-22 15:50:00,12.74,12.98,12.74,12.95,12400.0,12.5978,12.8351,12.5978,12.8054,12400.0
2008-09-23 09:30:00,12.83,12.93,12.24,12.86,4100.0,12.6868,12.7857,12.1034,12.7164,4100.0
2008-09-23 09:40:00,12.69,12.7,12.68,12.7,500.0,12.5483,12.5582,12.5385,12.5582,500.0
2008-09-23 09:50:00,12.7,12.78,12.61,12.64,2200.0,12.5582,12.6373,12.4692,12.4989,2200.0
2008-09-23 10:00:00,12.63,12.79,12.63,12.75,3100.0,12.489,12.6472,12.489,12.6077,3100.0
2008-09-23 10:10:00,12.74,12.88,12.74,12.86,2900.0,12.5978,12.7362,12.5978,12.7164,2900.0
2008-09-23 10:20:00,12.86,13.27,12.85,12.99,6200.0,12.7164,13.1219,12.7066,12.845,6200.0
2008-09-23 10:30:00,13.02,13.02,12.95,12.98,4700.0,12.8747,12.8747,12.8054,12.8351,4700.0
2008-09-23 10:40:00,12.98,13.0,12.88,12.9,9400.0,12.8351,12.8549,12.7362,12.756,9400.0
2008-09-23 10:50:00,12.9,13.01,12.9,12.97,9000.0,12.756,12.8648,12.756,12.8252,9000.0
2008-09-23 11:00:00,12.98,13.05,12.95,13.05,3800.0,12.8351,12.9043,12.8054,12.9043,3800.0
2008-09-23 11:10:00,13.05,13.07,12.94,13.07,2100.0,12.9043,12.9241,12.7955,12.9241,2100.0
2008-09-23 11:20:00,13.07,13.07,12.9,12.95,5400.0,12.9241,12.9241,12.756,12.8054,5400.0
2008-09-23 11:30:00,12.95,12.96,12.94,12.95,1300.0,12.8054,12.8153,12.7955,12.8054,1300.0
2008-09-23 11:40:00,12.98,13.0,12.95,13.0,1700.0,12.8351,12.8549,12.8054,12.8549,1700.0
2008-09-23 11:50:00,12.97,12.98,12.89,12.9,1500.0,12.8252,12.8351,12.7461,12.756,1500.0
2008-09-23 12:00:00,12.89,12.99,12.8,12.92,9000.0,12.7461,12.845,12.6571,12.7758,9000.0
2008-09-23 12:10:00,12.89,13.02,12.86,13.0,9300.0,12.7461,12.8747,12.7164,12.8549,9300.0
2008-09-23 12:20:00,12.98,12.98,12.92,12.94,1200.0,12.8351,12.8351,12.7758,12.7955,1200.0
2008-09-23 12:30:00,12.91,12.93,12.87,12.87,1300.0,12.7659,12.7857,12.7263,12.7263,1300.0
2008-09-23 12:40:00,12.85,12.93,12.81,12.93,1300.0,12.7066,12.7857,12.667,12.7857,1300.0
2008-09-23 12:50:00,12.93,12.97,12.91,12.91,1300.0,12.7857,12.8252,12.7659,12.7659,1300.0
2008-09-23 13:00:00,12.89,12.95,12.84,12.84,2000.0,12.7461,12.8054,12.6967,12.6967,2000.0
2008-09-23 13:10:00,12.85,12.85,12.81,12.85,900.0,12.7066,12.7066,12.667,12.7066,900.0
2008-09-23 13:20:00,12.89,13.0,12.89,13.0,3800.0,12.7461,12.8549,12.7461,12.8549,3800.0
2008-09-23 13:30:00,12.94,13.01,12.92,12.95,11400.0,12.7955,12.8648,12.7758,12.8054,11400.0
2008-09-23 13:40:00,12.96,12.96,12.79,12.87,11700.0,12.8153,12.8153,12.6472,12.7263,11700.0
2008-09-23 13:50:00,12.87,12.9,12.82,12.85,4600.0,12.7263,12.756,12.6769,12.7066,4600.0
2008-09-23 14:00:00,12.84,12.94,12.79,12.91,3800.0,12.6967,12.7955,12.6472,12.7659,3800.0
2008-09-23 14:10:00,12.9,12.95,12.87,12.91,1100.0,12.756,12.8054,12.7263,12.7659,1100.0
2008-09-23 14:20:00,12.9,12.93,12.82,12.92,1800.0,12.756,12.7857,12.6769,12.7758,1800.0
2008-09-23 14:30:00,12.92,12.98,12.85,12.95,10200.0,12.7758,12.8351,12.7066,12.8054,10200.0
2008-09-23 14:40:00,12.93,12.98,12.87,12.98,3200.0,12.7857,12.8351,12.7263,12.8351,3200.0
2008-09-23 14:50:00,12.98,13.0,12.84,12.85,4500.0,12.8351,12.8549,12.6967,12.7066,4500.0
2008-09-23 15:00:00,12.93,13.0,12.89,13.0,4200.0,12.7857,12.8549,12.7461,12.8549,4200.0
2008-09-23 15:10:00,12.94,12.94,12.86,12.94,1600.0,12.7955,12.7955,12.7164,12.7955,1600.0
2008-09-23 15:20:00,12.94,12.98,12.87,12.87,1200.0,12.7955,12.8351,12.7263,12.7263,1200.0
2008-09-23 15:30:00,12.88,12.94,12.79,12.87,6600.0,12.7362,12.7955,12.6472,12.7263,6600.0
2008-09-23 15:40:00,12.86,12.86,12.66,12.71,7500.0,12.7164,12.7164,12.5187,12.5681,7500.0
2008-09-23 15:50:00,12.74,12.77,12.69,12.69,7500.0,12.5978,12.6274,12.5483,12.5483,7500.0
2008-09-24 09:30:00,12.34,12.34,11.95,12.11,30000.0,12.2022,12.2022,11.8166,11.9748,30000.0
2008-09-24 09:40:00,12.08,12.08,11.92,12.0,16200.0,11.9451,11.9451,11.7869,11.866,16200.0
2008-09-24 09:50:00,11.95,12.0,11.84,11.96,8500.0,11.8166,11.866,11.7078,11.8265,8500.0
2008-09-24 10:00:00,11.93,12.06,11.83,11.85,4700.0,11.7968,11.9254,11.6979,11.7177,4700.0
2008-09-24 10:10:00,11.83,11.83,11.72,11.82,13700.0,11.6979,11.6979,11.5892,11.6881,13700.0
2008-09-24 10:20:00,11.83,11.9,11.82,11.87,3200.0,11.6979,11.7672,11.6881,11.7375,3200.0
2008-09-24 10:30:00,11.95,12.07,11.92,11.99,3200.0,11.8166,11.9353,11.7869,11.8562,3200.0
2008-09-24 10:40:00,11.99,12.02,11.96,11.99,3900.0,11.8562,11.8858,11.8265,11.8562,3900.0
2008-09-24 10:50:00,12.02,12.07,12.0,12.06,2000.0,11.8858,11.9353,11.866,11.9254,2000.0
2008-09-24 11:00:00,12.09,12.09,12.01,12.04,2600.0,11.955,11.955,11.8759,11.9056,2600.0
2008-09-24 11:10:00,12.01,12.01,11.91,11.91,7200.0,11.8759,11.8759,11.777,11.777,7200.0
2008-09-24 11:20:00,11.91,11.91,11.85,11.87,4200.0,11.777,11.777,11.7177,11.7375,4200.0
2008-09-24 11:30:00,11.87,11.93,11.75,11.78,12500.0,11.7375,11.7968,11.6188,11.6485,12500.0
2008-09-24 11:40:00,11.76,11.79,11.7,11.72,3800.0,11.6287,11.6584,11.5694,11.5892,3800.0
2008-09-24 11:50:00,11.7,11.75,11.69,11.71,4000.0,11.5694,11.6188,11.5595,11.5793,4000.0
2008-09-24 12:00:00,11.71,11.72,11.56,11.62,42200.0,11.5793,11.5892,11.431,11.4903,42200.0
2008-09-24 12:10:00,11.61,11.76,11.61,11.66,22500.0,11.4804,11.6287,11.4804,11.5298,22500.0
2008-09-24 12:20:00,11.68,11.7,11.62,11.62,12500.0,11.5496,11.5694,11.4903,11.4903,12500.0
2008-09-24 12:30:00,11.63,11.72,11.62,11.7,11400.0,11.5002,11.5892,11.4903,11.5694,11400.0
2008-09-24 12:40:00,11.69,11.7,11.66,11.68,13700.0,11.5595,11.5694,11.5298,11.5496,13700.0
2008-09-24 12:50:00,11.7,11.74,11.66,11.74,2500.0,11.5694,11.6089,11.5298,11.6089,2500.0
2008-09-24 13:00:00,11.76,11.78,11.7,11.78,5700.0,11.6287,11.6485,11.5694,11.6485,5700.0
2008-09-24 13:10:00,11.79,11.79,11.74,11.74,12800.0,11.6584,11.6584,11.6089,11.6089,12800.0
2008-09-24 13:20:00,11.75,11.76,11.69,11.75,4400.0,11.6188,11.6287,11.5595,11.6188,4400.0
2008-09-24 13:30:00,11.74,11.75,11.73,11.75,4000.0,11.6089,11.6188,11.5991,11.6188,4000.0
2008-09-24 13:40:00,11.74,11.78,11.74,11.78,19900.0,11.6089,11.6485,11.6089,11.6485,19900.0
2008-09-24 13:50:00,11.77,11.82,11.77,11.8,6800.0,11.6386,11.6881,11.6386,11.6683,6800.0
2008-09-24 14:00:00,11.8,11.86,11.8,11.86,4300.0,11.6683,11.7276,11.6683,11.7276,4300.0
2008-09-24 14:10:00,11.86,12.05,11.85,12.0,39800.0,11.7276,11.9155,11.7177,11.866,39800.0
2008-09-24 14:20:00,12.0,12.3,12.0,12.14,29600.0,11.866,12.1627,11.866,12.0045,29600.0
2008-09-24 14:30:00,12.12,12.18,12.06,12.12,4800.0,11.9847,12.044,11.9254,11.9847,4800.0
2008-09-24 14:40:00,12.15,12.18,12.13,12.14,2700.0,12.0144,12.044,11.9946,12.0045,2700.0
2008-09-24 14:50:00,12.13,12.14,12.08,12.08,2600.0,11.9946,12.0045,11.9451,11.9451,2600.0
2008-09-24 15:00:00,12.06,12.06,11.95,12.0,47500.0,11.9254,11.9254,11.8166,11.866,47500.0
2008-09-24 15:10:00,12.06,12.2,12.06,12.08,16000.0,11.9254,12.0638,11.9254,11.9451,16000.0
2008-09-24 15:20:00,12.05,12.2,12.05,12.19,7000.0,11.9155,12.0638,11.9155,12.0539,7000.0
2008-09-24 15:30:00,12.2,12.3,12.2,12.3,11800.0,12.0638,12.1627,12.0638,12.1627,11800.0
2008-09-24 15:40:00,12.26,12.31,12.23,12.24,20900.0,12.1231,12.1726,12.0935,12.1034,20900.0
2008-09-24 15:50:00,12.23,12.23,12.13,12.22,16900.0,12.0935,12.0935,11.9946,12.0836,16900.0
2008-09-25 09:30:00,12.21,12.22,12.18,12.21,1500.0,12.0737,12.0836,12.044,12.0737,1500.0
2008-09-25 09:40:00,12.22,12.31,12.18,12.28,7200.0,12.0836,12.1726,12.044,12.1429,7200.0
2008-09-25 09:50:00,12.28,12.29,12.2,12.24,2000.0,12.1429,12.1528,12.0638,12.1034,2000.0
2008-09-25 10:00:00,12.31,12.33,12.11,12.23,9000.0,12.1726,12.1924,11.9748,12.0935,9000.0
2008-09-25 10:10:00,12.28,12.32,12.25,12.32,13300.0,12.1429,12.1825,12.1133,12.1825,13300.0
2008-09-25 10:20:00,12.32,12.33,12.28,12.33,10400.0,12.1825,12.1924,12.1429,12.1924,10400.0
2008-09-25 10:30:00,12.32,12.45,12.3,12.37,6900.0,12.1825,12.311,12.1627,12.2319,6900.0
2008-09-25 10:40:00,12.39,12.44,12.32,12.37,7800.0,12.2517,12.3011,12.1825,12.2319,7800.0
2008-09-25 10:50:00,12.4,12.48,12.33,12.33,8000.0,12.2616,12.3407,12.1924,12.1924,8000.0
2008-09-25 11:00:00,12.31,12.32,12.1,12.12,5500.0,12.1726,12.1825,11.9649,11.9847,5500.0
2008-09-25 11:10:00,12.12,12.33,12.12,12.3,5800.0,11.9847,12.1924,11.9847,12.1627,5800.0
2008-09-25 11:20:00,12.28,12.42,12.28,12.42,12100.0,12.1429,12.2814,12.1429,12.2814,12100.0
2008-09-25 11:30:00,12.4,12.44,12.39,12.43,4700.0,12.2616,12.3011,12.2517,12.2912,4700.0
2008-09-25 11:40:00,12.44,12.44,12.41,12.44,6300.0,12.3011,12.3011,12.2715,12.3011,6300.0
2008-09-25 11:50:00,12.43,12.43,12.35,12.37,5000.0,12.2912,12.2912,12.2121,12.2319,5000.0
2008-09-25 12:00:00,12.37,12.44,12.36,12.43,13900.0,12.2319,12.3011,12.222,12.2912,13900.0
2008-09-25 12:10:00,12.44,12.45,12.43,12.44,3500.0,12.3011,12.311,12.2912,12.3011,3500.0
2008-09-25 12:20:00,12.42,12.45,12.38,12.43,3600.0,12.2814,12.311,12.2418,12.2912,3600.0
2008-09-25 12:30:00,12.44,12.56,12.44,12.53,7100.0,12.3011,12.4198,12.3011,12.3901,7100.0
2008-09-25 12:40:00,12.52,12.55,12.41,12.44,2900.0,12.3802,12.4099,12.2715,12.3011,2900.0
2008-09-25 12:50:00,12.46,12.48,12.41,12.45,3500.0,12.3209,12.3407,12.2715,12.311,3500.0
2008-09-25 13:00:00,12.44,12.5,12.39,12.46,6600.0,12.3011,12.3605,12.2517,12.3209,6600.0
2008-09-25 13:10:00,12.47,12.52,12.42,12.51,7900.0,12.3308,12.3802,12.2814,12.3703,7900.0
2008-09-25 13:20:00,12.51,12.53,12.45,12.45,21600.0,12.3703,12.3901,12.311,12.311,21600.0
2008-09-25 13:30:00,12.45,12.5,12.45,12.49,7400.0,12.311,12.3605,12.311,12.3506,7400.0
2008-09-25 13:40:00,12.5,12.5,12.44,12.5,3600.0,12.3605,12.3605,12.3011,12.3605,3600.0
2008-09-25 13:50:00,12.5,12.5,12.47,12.48,3300.0,12.3605,12.3605,12.3308,12.3407,3300.0
2008-09-25 14:00:00,12.49,12.5,12.49,12.5,13900.0,12.3506,12.3605,12.3506,12.3605,13900.0
2008-09-25 14:10:00,12.5,12.5,12.4,12.4,27300.0,12.3605,12.3605,12.2616,12.2616,27300.0
2008-09-25 14:20:00,12.39,12.44,12.38,12.43,1400.0,12.2517,12.3011,12.2418,12.2912,1400.0
2008-09-25 14:30:00,12.44,12.45,12.43,12.45,17200.0,12.3011,12.311,12.2912,12.311,17200.0
2008-09-25 14:40:00,12.45,12.5,12.44,12.46,30100.0,12.311,12.3605,12.3011,12.3209,30100.0
2008-09-25 14:50:00,12.47,12.48,12.46,12.46,15900.0,12.3308,12.3407,12.3209,12.3209,15900.0
2008-09-25 15:00:00,12.47,12.48,12.46,12.48,1800.0,12.3308,12.3407,12.3209,12.3407,1800.0
2008-09-25 15:10:00,12.48,12.5,12.46,12.49,15100.0,12.3407,12.3605,12.3209,12.3506,15100.0
2008-09-25 15:20:00,12.5,12.56,12.5,12.55,19000.0,12.3605,12.4198,12.3605,12.4099,19000.0
2008-09-25 15:30:00,12.61,12.69,12.61,12.66,10100.0,12.4692,12.5483,12.4692,12.5187,10100.0
2008-09-25 15:40:00,12.68,12.69,12.65,12.67,19400.0,12.5385,12.5483,12.5088,12.5286,19400.0
2008-09-25 15:50:00,12.66,12.66,12.57,12.61,8600.0,12.5187,12.5187,12.4297,12.4692,8600.0
2008-09-26 09:30:00,12.19,12.59,12.19,12.52,9700.0,12.0539,12.4495,12.0539,12.3802,9700.0
2008-09-26 09:40:00,12.52,12.52,12.25,12.25,5300.0,12.3802,12.3802,12.1133,12.1133,5300.0
2008-09-26 09:50:00,12.25,12.47,12.25,12.43,4300.0,12.1133,12.3308,12.1133,12.2912,4300.0
2008-09-26 10:00:00,12.39,12.46,12.31,12.38,3000.0,12.2517,12.3209,12.1726,12.2418,3000.0
2008-09-26 10:10:00,12.31,12.31,12.27,12.27,300.0,12.1726,12.1726,12.133,12.133,300.0
2008-09-26 10:20:00,12.27,12.41,12.25,12.41,18200.0,12.133,12.2715,12.1133,12.2715,18200.0
2008-09-26 10:30:00,12.43,12.48,12.38,12.38,3000.0,12.2912,12.3407,12.2418,12.2418,3000.0
2008-09-26 10:40:00,12.4,12.46,12.38,12.42,4900.0,12.2616,12.3209,12.2418,12.2814,4900.0
2008-09-26 10:50:00,12.42,12.66,12.42,12.61,1800.0,12.2814,12.5187,12.2814,12.4692,1800.0
2008-09-26 11:00:00,12.6,12.69,12.6,12.69,2800.0,12.4593,12.5483,12.4593,12.5483,2800.0
2008-09-26 11:10:00,12.69,12.69,12.6,12.68,38700.0,12.5483,12.5483,12.4593,12.5385,38700.0
2008-09-26 11:20:00,12.69,12.69,12.54,12.54,9200.0,12.5483,12.5483,12.4,12.4,9200.0
2008-09-26 11:30:00,12.61,12.65,12.61,12.62,1100.0,12.4692,12.5088,12.4692,12.4791,1100.0
2008-09-26 11:40:00,12.62,12.62,12.52,12.6,13800.0,12.4791,12.4791,12.3802,12.4593,13800.0
2008-09-26 11:50:00,12.6,12.6,12.59,12.59,12700.0,12.4593,12.4593,12.4495,12.4495,12700.0
2008-09-26 12:00:00,12.6,12.65,12.59,12.64,7500.0,12.4593,12.5088,12.4495,12.4989,7500.0
2008-09-26 12:10:00,12.65,12.69,12.58,12.67,32600.0,12.5088,12.5483,12.4396,12.5286,32600.0
2008-09-26 12:20:00,12.69,12.7,12.65,12.7,13900.0,12.5483,12.5582,12.5088,12.5582,13900.0
2008-09-26 12:30:00,12.7,12.7,12.69,12.7,3600.0,12.5582,12.5582,12.5483,12.5582,3600.0
2008-09-26 12:40:00,12.7,12.7,12.6,12.68,40400.0,12.5582,12.5582,12.4593,12.5385,40400.0
2008-09-26 12:50:00,12.68,12.7,12.65,12.7,52800.0,12.5385,12.5582,12.5088,12.5582,52800.0
2008-09-26 13:00:00,12.7,12.7,12.66,12.66,17300.0,12.5582,12.5582,12.5187,12.5187,17300.0
2008-09-26 13:10:00,12.69,12.72,12.66,12.7,12500.0,12.5483,12.578,12.5187,12.5582,12500.0
2008-09-26 13:20:00,12.7,12.79,12.69,12.77,37800.0,12.5582,12.6472,12.5483,12.6274,37800.0
2008-09-26 13:30:00,12.77,12.84,12.77,12.83,1800.0,12.6274,12.6967,12.6274,12.6868,1800.0
2008-09-26 13:40:00,12.84,12.98,12.84,12.93,2800.0,12.6967,12.8351,12.6967,12.7857,2800.0
2008-09-26 13:50:00,12.91,13.04,12.8,12.94,19600.0,12.7659,12.8944,12.6571,12.7955,19600.0
2008-09-26 14:00:00,12.94,12.95,12.94,12.95,3900.0,12.7955,12.8054,12.7955,12.8054,3900.0
2008-09-26 14:10:00,12.95,13.04,12.94,13.03,13200.0,12.8054,12.8944,12.7955,12.8845,13200.0
2008-09-26 14:20:00,13.02,13.12,12.94,13.01,16400.0,12.8747,12.9735,12.7955,12.8648,16400.0
2008-09-26 14:30:00,13.01,13.06,13.0,13.06,10100.0,12.8648,12.9142,12.8549,12.9142,10100.0
2008-09-26 14:40:00,13.09,13.19,13.05,13.18,9500.0,12.9439,13.0428,12.9043,13.0329,9500.0
2008-09-26 14:50:00,13.15,13.15,13.09,13.15,12200.0,13.0032,13.0032,12.9439,13.0032,12200.0
2008-09-26 15:00:00,13.14,13.18,12.96,13.0,8700.0,12.9933,13.0329,12.8153,12.8549,8700.0
2008-09-26 15:10:00,12.99,13.0,12.99,13.0,6200.0,12.845,12.8549,12.845,12.8549,6200.0
2008-09-26 15:20:00,12.99,13.05,12.99,13.05,21600.0,12.845,12.9043,12.845,12.9043,21600.0
2008-09-26 15:30:00,13.05,13.05,12.99,12.99,12600.0,12.9043,12.9043,12.845,12.845,12600.0
2008-09-26 15:40:00,13.0,13.0,12.99,12.99,10500.0,12.8549,12.8549,12.845,12.845,10500.0
2008-09-26 15:50:00,13.0,13.11,12.99,13.11,24700.0,12.8549,12.9637,12.845,12.9637,24700.0
2008-09-29 09:30:00,11.88,13.68,11.88,13.32,31200.0,11.7474,13.5273,11.7474,13.1713,31200.0
2008-09-29 09:40:00,13.37,13.37,13.17,13.34,8000.0,13.2207,13.2207,13.023,13.1911,8000.0
2008-09-29 09:50:00,13.31,13.42,13.17,13.32,16400.0,13.1614,13.2702,13.023,13.1713,16400.0
2008-09-29 10:00:00,13.37,13.5,13.21,13.4,17700.0,13.2207,13.3493,13.0625,13.2504,17700.0
2008-09-29 10:10:00,13.41,13.41,13.17,13.22,11700.0,13.2603,13.2603,13.023,13.0724,11700.0
2008-09-29 10:20:00,13.23,13.25,13.13,13.22,25200.0,13.0823,13.1021,12.9834,13.0724,25200.0
2008-09-29 10:30:00,13.23,13.3,13.13,13.3,18100.0,13.0823,13.1515,12.9834,13.1515,18100.0
2008-09-29 10:40:00,13.3,13.4,13.29,13.33,6600.0,13.1515,13.2504,13.1416,13.1812,6600.0
2008-09-29 10:50:00,13.33,13.4,13.33,13.35,9300.0,13.1812,13.2504,13.1812,13.201,9300.0
2008-09-29 11:00:00,13.35,13.42,13.3,13.42,4300.0,13.201,13.2702,13.1515,13.2702,4300.0
2008-09-29 11:10:00,13.42,13.42,13.28,13.28,5800.0,13.2702,13.2702,13.1318,13.1318,5800.0
2008-09-29 11:20:00,13.25,13.41,13.25,13.39,14500.0,13.1021,13.2603,13.1021,13.2405,14500.0
2008-09-29 11:30:00,13.38,13.44,13.35,13.44,8700.0,13.2306,13.29,13.201,13.29,8700.0
2008-09-29 11:40:00,13.43,13.45,13.42,13.43,3800.0,13.2801,13.2999,13.2702,13.2801,3800.0
2008-09-29 11:50:00,13.43,13.5,13.43,13.45,5700.0,13.2801,13.3493,13.2801,13.2999,5700.0
2008-09-29 12:00:00,13.45,13.48,13.42,13.45,2200.0,13.2999,13.3295,13.2702,13.2999,2200.0
2008-09-29 12:10:00,13.45,13.49,13.3,13.34,13700.0,13.2999,13.3394,13.1515,13.1911,13700.0
2008-09-29 12:20:00,13.32,13.49,13.29,13.37,22000.0,13.1713,13.3394,13.1416,13.2207,22000.0
2008-09-29 12:30:00,13.31,13.88,13.31,13.88,8300.0,13.1614,13.7251,13.1614,13.7251,8300.0
2008-09-29 12:40:00,13.89,14.05,13.85,14.0,17900.0,13.7349,13.8932,13.6954,13.8437,17900.0
2008-09-29 12:50:00,14.01,14.02,13.94,13.99,23200.0,13.8536,13.8635,13.7844,13.8338,23200.0
2008-09-29 13:00:00,13.96,13.97,13.61,13.7,7400.0,13.8042,13.8141,13.4581,13.5471,7400.0
2008-09-29 13:10:00,13.73,13.95,13.73,13.94,5600.0,13.5767,13.7943,13.5767,13.7844,5600.0
2008-09-29 13:20:00,13.93,13.95,13.9,13.94,9400.0,13.7745,13.7943,13.7448,13.7844,9400.0
2008-09-29 13:30:00,13.94,14.06,13.81,13.87,16400.0,13.7844,13.903,13.6558,13.7152,16400.0
2008-09-29 13:40:00,13.87,13.87,13.25,13.25,21300.0,13.7152,13.7152,13.1021,13.1021,21300.0
2008-09-29 13:50:00,13.56,13.9,13.5,13.75,9700.0,13.4086,13.7448,13.3493,13.5965,9700.0
2008-09-29 14:00:00,13.76,13.9,13.61,13.61,5800.0,13.6064,13.7448,13.4581,13.4581,5800.0
2008-09-29 14:10:00,13.52,13.9,13.52,13.75,16800.0,13.3691,13.7448,13.3691,13.5965,16800.0
2008-09-29 14:20:00,13.76,13.77,13.63,13.63,26300.0,13.6064,13.6163,13.4778,13.4778,26300.0
2008-09-29 14:30:00,13.65,13.65,13.38,13.57,16200.0,13.4976,13.4976,13.2306,13.4185,16200.0
2008-09-29 14:40:00,13.55,13.55,13.46,13.5,21500.0,13.3987,13.3987,13.3097,13.3493,21500.0
2008-09-29 14:50:00,13.5,13.5,13.32,13.32,18500.0,13.3493,13.3493,13.1713,13.1713,18500.0
2008-09-29 15:00:00,13.32,13.56,13.31,13.41,10600.0,13.1713,13.4086,13.1614,13.2603,10600.0
2008-09-29 15:10:00,13.5,13.65,13.3,13.37,21600.0,13.3493,13.4976,13.1515,13.2207,21600.0
2008-09-29 15:20:00,13.36,13.37,13.06,13.08,47800.0,13.2109,13.2207,12.9142,12.934,47800.0
2008-09-29 15:30:00,13.09,13.27,12.76,13.17,26300.0,12.9439,13.1219,12.6176,13.023,26300.0
2008-09-29 15:40:00,13.11,13.27,12.91,13.11,37800.0,12.9637,13.1219,12.7659,12.9637,37800.0
2008-09-29 15:50:00,13.0,13.83,12.76,13.83,29900.0,12.8549,13.6756,12.6176,13.6756,29900.0
2008-09-30 09:30:00,12.35,13.21,12.35,12.59,27700.0,12.2121,13.0625,12.2121,12.4495,27700.0
2008-09-30 09:40:00,12.59,13.08,12.58,12.66,18300.0,12.4495,12.934,12.4396,12.5187,18300.0
2008-09-30 09:50:00,12.62,12.77,12.52,12.7,11800.0,12.4791,12.6274,12.3802,12.5582,11800.0
2008-09-30 10:00:00,12.7,12.85,12.65,12.73,5000.0,12.5582,12.7066,12.5088,12.5879,5000.0
2008-09-30 10:10:00,12.65,12.73,12.65,12.69,3600.0,12.5088,12.5879,12.5088,12.5483,3600.0
2008-09-30 10:20:00,12.68,12.89,12.65,12.74,18000.0,12.5385,12.7461,12.5088,12.5978,18000.0
2008-09-30 10:30:00,12.71,13.0,12.63,12.9,10700.0,12.5681,12.8549,12.489,12.756,10700.0
2008-09-30 10:40:00,12.91,13.0,12.88,13.0,3600.0,12.7659,12.8549,12.7362,12.8549,3600.0
2008-09-30 10:50:00,12.97,13.0,12.94,12.99,3000.0,12.8252,12.8549,12.7955,12.845,3000.0
2008-09-30 11:00:00,13.0,13.0,12.94,12.99,7100.0,12.8549,12.8549,12.7955,12.845,7100.0
2008-09-30 11:10:00,13.0,13.23,12.97,13.02,33500.0,12.8549,13.0823,12.8252,12.8747,33500.0
2008-09-30 11:20:00,13.0,13.05,12.94,13.01,7400.0,12.8549,12.9043,12.7955,12.8648,7400.0
2008-09-30 11:30:00,13.02,13.1,12.98,13.07,17100.0,12.8747,12.9538,12.8351,12.9241,17100.0
2008-09-30 11:40:00,13.07,13.13,13.02,13.07,12400.0,12.9241,12.9834,12.8747,12.9241,12400.0
2008-09-30 11:50:00,13.1,13.24,13.08,13.13,26100.0,12.9538,13.0922,12.934,12.9834,26100.0
2008-09-30 12:00:00,13.13,13.22,13.07,13.1,19800.0,12.9834,13.0724,12.9241,12.9538,19800.0
2008-09-30 12:10:00,13.1,13.12,12.95,12.99,13300.0,12.9538,12.9735,12.8054,12.845,13300.0
2008-09-30 12:20:00,13.0,13.15,13.0,13.11,19400.0,12.8549,13.0032,12.8549,12.9637,19400.0
2008-09-30 12:30:00,13.09,13.16,13.03,13.13,10700.0,12.9439,13.0131,12.8845,12.9834,10700.0
2008-09-30 12:40:00,13.13,13.2,13.13,13.16,16400.0,12.9834,13.0526,12.9834,13.0131,16400.0
2008-09-30 12:50:00,13.18,13.22,13.16,13.19,6900.0,13.0329,13.0724,13.0131,13.0428,6900.0
2008-09-30 13:00:00,13.19,13.22,12.98,13.07,22500.0,13.0428,13.0724,12.8351,12.9241,22500.0
2008-09-30 13:10:00,13.04,13.27,13.04,13.21,12300.0,12.8944,13.1219,12.8944,13.0625,12300.0
2008-09-30 13:20:00,13.19,13.36,13.12,13.25,12600.0,13.0428,13.2109,12.9735,13.1021,12600.0
2008-09-30 13:30:00,13.24,13.32,13.22,13.32,10400.0,13.0922,13.1713,13.0724,13.1713,10400.0
2008-09-30 13:40:00,13.3,13.35,13.24,13.24,19200.0,13.1515,13.201,13.0922,13.0922,19200.0
2008-09-30 13:50:00,13.24,13.38,13.15,13.33,10700.0,13.0922,13.2306,13.0032,13.1812,10700.0
2008-09-30 14:00:00,13.35,13.39,13.22,13.39,5000.0,13.201,13.2405,13.0724,13.2405,5000.0
2008-09-30 14:10:00,13.38,13.38,13.22,13.34,4500.0,13.2306,13.2306,13.0724,13.1911,4500.0
2008-09-30 14:20:00,13.35,13.36,13.28,13.31,6500.0,13.201,13.2109,13.1318,13.1614,6500.0
2008-09-30 14:30:00,13.35,13.36,13.23,13.25,8500.0,13.201,13.2109,13.0823,13.1021,8500.0
2008-09-30 14:40:00,13.27,13.35,13.27,13.32,15900.0,13.1219,13.201,13.1219,13.1713,15900.0
2008-09-30 14:50:00,13.32,13.52,13.31,13.38,23000.0,13.1713,13.3691,13.1614,13.2306,23000.0
2008-09-30 15:00:00,13.38,13.41,13.32,13.34,15800.0,13.2306,13.2603,13.1713,13.1911,15800.0
2008-09-30 15:10:00,13.34,13.42,13.26,13.26,14500.0,13.1911,13.2702,13.112,13.112,14500.0
2008-09-30 15:20:00,13.29,13.51,13.29,13.41,8700.0,13.1416,13.3592,13.1416,13.2603,8700.0
2008-09-30 15:30:00,13.42,13.51,13.32,13.35,20000.0,13.2702,13.3592,13.1713,13.201,20000.0
2008-09-30 15:40:00,13.35,13.4,13.3,13.32,30600.0,13.201,13.2504,13.1515,13.1713,30600.0
2008-09-30 15:50:00,13.31,13.36,13.22,13.3,23600.0,13.1614,13.2109,13.0724,13.1515,23600.0
2008-10-01 09:30:00,13.16,13.3,13.07,13.16,13400.0,13.0131,13.1515,12.9241,13.0131,13400.0
2008-10-01 09:40:00,13.18,13.24,13.13,13.13,1200.0,13.0329,13.0922,12.9834,12.9834,1200.0
2008-10-01 09:50:00,13.08,13.11,13.03,13.05,1900.0,12.934,12.9637,12.8845,12.9043,1900.0
2008-10-01 10:00:00,13.05,13.18,13.04,13.18,2500.0,12.9043,13.0329,12.8944,13.0329,2500.0
2008-10-01 10:10:00,13.17,13.39,13.15,13.36,4300.0,13.023,13.2405,13.0032,13.2109,4300.0
2008-10-01 10:20:00,13.35,13.38,13.33,13.38,1100.0,13.201,13.2306,13.1812,13.2306,1100.0
2008-10-01 10:30:00,13.33,13.39,13.31,13.31,1400.0,13.1812,13.2405,13.1614,13.1614,1400.0
2008-10-01 10:40:00,13.27,13.3,13.18,13.18,1600.0,13.1219,13.1515,13.0329,13.0329,1600.0
2008-10-01 10:50:00,13.16,13.29,13.09,13.15,8700.0,13.0131,13.1416,12.9439,13.0032,8700.0
2008-10-01 11:00:00,13.15,13.27,13.11,13.22,4900.0,13.0032,13.1219,12.9637,13.0724,4900.0
2008-10-01 11:10:00,13.22,13.22,13.18,13.18,3300.0,13.0724,13.0724,13.0329,13.0329,3300.0
2008-10-01 11:20:00,13.17,13.17,13.1,13.17,1200.0,13.023,13.023,12.9538,13.023,1200.0
2008-10-01 11:30:00,13.15,13.2,13.15,13.2,900.0,13.0032,13.0526,13.0032,13.0526,900.0
2008-10-01 11:40:00,13.16,13.18,13.14,13.14,2500.0,13.0131,13.0329,12.9933,12.9933,2500.0
2008-10-01 11:50:00,13.13,13.14,13.04,13.04,1700.0,12.9834,12.9933,12.8944,12.8944,1700.0
2008-10-01 12:00:00,13.04,13.09,13.04,13.09,1200.0,12.8944,12.9439,12.8944,12.9439,1200.0
2008-10-01 12:10:00,13.09,13.26,13.08,13.26,1000.0,12.9439,13.112,12.934,13.112,1000.0
2008-10-01 12:20:00,13.27,13.27,13.24,13.25,1000.0,13.1219,13.1219,13.0922,13.1021,1000.0
2008-10-01 12:30:00,13.25,13.39,13.24,13.39,1200.0,13.1021,13.2405,13.0922,13.2405,1200.0
2008-10-01 12:40:00,13.33,13.42,13.33,13.37,1000.0,13.1812,13.2702,13.1812,13.2207,1000.0
2008-10-01 12:50:00,13.33,13.38,13.33,13.38,200.0,13.1812,13.2306,13.1812,13.2306,200.0
2008-10-01 13:00:00,13.32,13.32,13.31,13.32,500.0,13.1713,13.1713,13.1614,13.1713,500.0
2008-10-01 13:10:00,13.33,13.33,13.3,13.3,300.0,13.1812,13.1812,13.1515,13.1515,300.0
2008-10-01 13:20:00,13.19,13.21,13.16,13.17,1100.0,13.0428,13.0625,13.0131,13.023,1100.0
2008-10-01 13:30:00,13.26,13.26,13.11,13.13,10200.0,13.112,13.112,12.9637,12.9834,10200.0
2008-10-01 13:40:00,13.12,13.25,13.12,13.19,5300.0,12.9735,13.1021,12.9735,13.0428,5300.0
2008-10-01 13:50:00,13.15,13.24,13.11,13.15,5400.0,13.0032,13.0922,12.9637,13.0032,5400.0
2008-10-01 14:00:00,13.15,13.15,13.0,13.05,13200.0,13.0032,13.0032,12.8549,12.9043,13200.0
2008-10-01 14:10:00,13.06,13.15,13.01,13.09,7400.0,12.9142,13.0032,12.8648,12.9439,7400.0
2008-10-01 14:20:00,13.08,13.13,13.06,13.11,1500.0,12.934,12.9834,12.9142,12.9637,1500.0
2008-10-01 14:30:00,13.1,13.15,13.1,13.15,6100.0,12.9538,13.0032,12.9538,13.0032,6100.0
2008-10-01 14:40:00,13.15,13.15,13.12,13.12,7500.0,13.0032,13.0032,12.9735,12.9735,7500.0
2008-10-01 14:50:00,13.12,13.14,13.06,13.06,8800.0,12.9735,12.9933,12.9142,12.9142,8800.0
2008-10-01 15:00:00,13.06,13.06,13.01,13.03,5600.0,12.9142,12.9142,12.8648,12.8845,5600.0
2008-10-01 15:10:00,13.01,13.14,13.01,13.12,4400.0,12.8648,12.9933,12.8648,12.9735,4400.0
2008-10-01 15:20:00,13.13,13.15,13.1,13.14,4600.0,12.9834,13.0032,12.9538,12.9933,4600.0
2008-10-01 15:30:00,13.15,13.17,13.12,13.12,5400.0,13.0032,13.023,12.9735,12.9735,5400.0
2008-10-01 15:40:00,13.11,13.15,13.09,13.11,2700.0,12.9637,13.0032,12.9439,12.9637,2700.0
2008-10-01 15:50:00,13.13,13.15,13.11,13.15,3700.0,12.9834,13.0032,12.9637,13.0032,3700.0
2008-10-02 09:30:00,13.15,13.15,13.0,13.03,10100.0,13.0032,13.0032,12.8549,12.8845,10100.0
2008-10-02 09:40:00,13.01,13.07,12.97,12.97,2800.0,12.8648,12.9241,12.8252,12.8252,2800.0
2008-10-02 09:50:00,12.99,13.05,12.97,13.01,1900.0,12.845,12.9043,12.8252,12.8648,1900.0
2008-10-02 10:00:00,13.06,13.23,13.02,13.16,7800.0,12.9142,13.0823,12.8747,13.0131,7800.0
2008-10-02 10:10:00,13.22,13.33,13.16,13.16,2600.0,13.0724,13.1812,13.0131,13.0131,2600.0
2008-10-02 10:20:00,13.17,13.21,13.15,13.15,2900.0,13.023,13.0625,13.0032,13.0032,2900.0
2008-10-02 10:30:00,13.16,13.26,13.15,13.25,2500.0,13.0131,13.112,13.0032,13.1021,2500.0
2008-10-02 10:40:00,13.1,13.1,12.99,12.99,2900.0,12.9538,12.9538,12.845,12.845,2900.0
2008-10-02 10:50:00,12.99,13.24,12.99,13.02,5800.0,12.845,13.0922,12.845,12.8747,5800.0
2008-10-02 11:00:00,13.09,13.09,12.93,12.95,3700.0,12.9439,12.9439,12.7857,12.8054,3700.0
2008-10-02 11:10:00,12.94,13.0,12.86,13.0,3800.0,12.7955,12.8549,12.7164,12.8549,3800.0
2008-10-02 11:20:00,13.0,13.02,12.97,12.99,1400.0,12.8549,12.8747,12.8252,12.845,1400.0
2008-10-02 11:30:00,12.99,13.11,12.96,13.11,3900.0,12.845,12.9637,12.8153,12.9637,3900.0
2008-10-02 11:40:00,13.11,13.23,13.08,13.1,2400.0,12.9637,13.0823,12.934,12.9538,2400.0
2008-10-02 11:50:00,13.12,13.3,13.1,13.26,19900.0,12.9735,13.1515,12.9538,13.112,19900.0
2008-10-02 12:00:00,13.26,13.29,13.09,13.11,7100.0,13.112,13.1416,12.9439,12.9637,7100.0
2008-10-02 12:10:00,13.11,13.28,13.0,13.01,9300.0,12.9637,13.1318,12.8549,12.8648,9300.0
2008-10-02 12:20:00,13.02,13.02,12.92,12.92,3200.0,12.8747,12.8747,12.7758,12.7758,3200.0
2008-10-02 12:30:00,12.91,13.0,12.86,12.99,8000.0,12.7659,12.8549,12.7164,12.845,8000.0
2008-10-02 12:40:00,12.97,12.99,12.9,12.9,5900.0,12.8252,12.845,12.756,12.756,5900.0
2008-10-02 12:50:00,12.88,12.92,12.8,12.92,7100.0,12.7362,12.7758,12.6571,12.7758,7100.0
2008-10-02 13:00:00,12.9,12.91,12.82,12.85,2800.0,12.756,12.7659,12.6769,12.7066,2800.0
2008-10-02 13:10:00,12.85,12.85,12.71,12.75,48400.0,12.7066,12.7066,12.5681,12.6077,48400.0
2008-10-02 13:20:00,12.74,12.8,12.73,12.73,9200.0,12.5978,12.6571,12.5879,12.5879,9200.0
2008-10-02 13:30:00,12.78,12.86,12.77,12.8,3200.0,12.6373,12.7164,12.6274,12.6571,3200.0
2008-10-02 13:40:00,12.8,12.8,12.72,12.8,75600.0,12.6571,12.6571,12.578,12.6571,75600.0
2008-10-02 13:50:00,12.8,12.91,12.79,12.91,11100.0,12.6571,12.7659,12.6472,12.7659,11100.0
2008-10-02 14:00:00,12.89,12.91,12.86,12.87,4300.0,12.7461,12.7659,12.7164,12.7263,4300.0
2008-10-02 14:10:00,12.86,12.96,12.86,12.9,1900.0,12.7164,12.8153,12.7164,12.756,1900.0
2008-10-02 14:20:00,12.89,12.9,12.78,12.79,15900.0,12.7461,12.756,12.6373,12.6472,15900.0
2008-10-02 14:30:00,12.79,12.83,12.71,12.74,8800.0,12.6472,12.6868,12.5681,12.5978,8800.0
2008-10-02 14:40:00,12.74,12.78,12.71,12.77,4000.0,12.5978,12.6373,12.5681,12.6274,4000.0
2008-10-02 14:50:00,12.76,12.77,12.68,12.71,5800.0,12.6176,12.6274,12.5385,12.5681,5800.0
2008-10-02 15:00:00,12.72,12.76,12.71,12.73,2600.0,12.578,12.6176,12.5681,12.5879,2600.0
2008-10-02 15:10:00,12.73,12.76,12.69,12.69,5400.0,12.5879,12.6176,12.5483,12.5483,5400.0
2008-10-02 15:20:00,12.69,12.69,12.5,12.51,52400.0,12.5483,12.5483,12.3605,12.3703,52400.0
2008-10-02 15:30:00,12.5,12.65,12.5,12.63,3900.0,12.3605,12.5088,12.3605,12.489,3900.0
2008-10-02 15:40:00,12.63,12.66,12.59,12.6,7000.0,12.489,12.5187,12.4495,12.4593,7000.0
2008-10-02 15:50:00,12.61,12.68,12.53,12.64,8000.0,12.4692,12.5385,12.3901,12.4989,8000.0
2008-10-03 09:30:00,12.38,13.0,12.38,12.99,13100.0,12.2418,12.8549,12.2418,12.845,13100.0
2008-10-03 09:40:00,12.99,13.0,12.86,12.93,15500.0,12.845,12.8549,12.7164,12.7857,15500.0
2008-10-03 09:50:00,12.92,12.95,12.91,12.94,11000.0,12.7758,12.8054,12.7659,12.7955,11000.0
2008-10-03 10:00:00,12.94,12.96,12.9,12.94,3300.0,12.7955,12.8153,12.756,12.7955,3300.0
2008-10-03 10:10:00,12.94,12.97,12.93,12.96,5600.0,12.7955,12.8252,12.7857,12.8153,5600.0
2008-10-03 10:20:00,12.96,12.98,12.8,12.85,8800.0,12.8153,12.8351,12.6571,12.7066,8800.0
2008-10-03 10:30:00,12.82,12.82,12.72,12.72,4000.0,12.6769,12.6769,12.578,12.578,4000.0
2008-10-03 10:40:00,12.73,12.79,12.71,12.71,5600.0,12.5879,12.6472,12.5681,12.5681,5600.0
2008-10-03 10:50:00,12.73,12.86,12.72,12.86,2800.0,12.5879,12.7164,12.578,12.7164,2800.0
2008-10-03 11:00:00,12.81,12.9,12.81,12.87,3300.0,12.667,12.756,12.667,12.7263,3300.0
2008-10-03 11:10:00,12.89,12.89,12.82,12.82,3300.0,12.7461,12.7461,12.6769,12.6769,3300.0
2008-10-03 11:20:00,12.82,12.85,12.68,12.68,18700.0,12.6769,12.7066,12.5385,12.5385,18700.0
2008-10-03 11:30:00,12.68,12.81,12.68,12.78,9400.0,12.5385,12.667,12.5385,12.6373,9400.0
2008-10-03 11:40:00,12.8,12.8,12.52,12.52,11500.0,12.6571,12.6571,12.3802,12.3802,11500.0
2008-10-03 11:50:00,12.5,12.52,12.48,12.52,27100.0,12.3605,12.3802,12.3407,12.3802,27100.0
2008-10-03 12:00:00,12.52,12.53,12.51,12.53,700.0,12.3802,12.3901,12.3703,12.3901,700.0
2008-10-03 12:10:00,12.54,12.64,12.54,12.63,1300.0,12.4,12.4989,12.4,12.489,1300.0
2008-10-03 12:20:00,12.62,12.66,12.61,12.66,1400.0,12.4791,12.5187,12.4692,12.5187,1400.0
2008-10-03 12:30:00,12.64,12.66,12.62,12.63,1400.0,12.4989,12.5187,12.4791,12.489,1400.0
2008-10-03 12:40:00,12.65,12.65,12.64,12.64,2300.0,12.5088,12.5088,12.4989,12.4989,2300.0
2008-10-03 12:50:00,12.64,12.65,12.6,12.64,3300.0,12.4989,12.5088,12.4593,12.4989,3300.0
2008-10-03 13:00:00,12.65,12.65,12.62,12.63,6100.0,12.5088,12.5088,12.4791,12.489,6100.0
2008-10-03 13:10:00,12.65,12.65,12.55,12.57,6200.0,12.5088,12.5088,12.4099,12.4297,6200.0
2008-10-03 13:20:00,12.57,12.6,12.46,12.49,6100.0,12.4297,12.4593,12.3209,12.3506,6100.0
2008-10-03 13:30:00,12.53,12.55,12.42,12.52,5100.0,12.3901,12.4099,12.2814,12.3802,5100.0
2008-10-03 13:40:00,12.52,12.53,12.32,12.45,5000.0,12.3802,12.3901,12.1825,12.311,5000.0
2008-10-03 13:50:00,12.45,12.5,12.45,12.48,700.0,12.311,12.3605,12.311,12.3407,700.0
2008-10-03 14:00:00,12.44,12.47,12.41,12.43,8300.0,12.3011,12.3308,12.2715,12.2912,8300.0
2008-10-03 14:10:00,12.44,12.48,12.41,12.43,1900.0,12.3011,12.3407,12.2715,12.2912,1900.0
2008-10-03 14:20:00,12.42,12.49,12.42,12.42,6700.0,12.2814,12.3506,12.2814,12.2814,6700.0
2008-10-03 14:30:00,12.44,12.45,12.37,12.37,7200.0,12.3011,12.311,12.2319,12.2319,7200.0
2008-10-03 14:40:00,12.4,12.44,12.32,12.32,27600.0,12.2616,12.3011,12.1825,12.1825,27600.0
2008-10-03 14:50:00,12.34,12.39,12.33,12.37,3700.0,12.2022,12.2517,12.1924,12.2319,3700.0
2008-10-03 15:00:00,12.41,12.47,12.41,12.44,5700.0,12.2715,12.3308,12.2715,12.3011,5700.0
2008-10-03 15:10:00,12.44,12.44,12.4,12.4,4900.0,12.3011,12.3011,12.2616,12.2616,4900.0
2008-10-03 15:20:00,12.4,12.41,12.2,12.28,7400.0,12.2616,12.2715,12.0638,12.1429,7400.0
2008-10-03 15:30:00,12.25,12.32,12.17,12.22,20700.0,12.1133,12.1825,12.0341,12.0836,20700.0
2008-10-03 15:40:00,12.22,12.25,12.12,12.16,12000.0,12.0836,12.1133,11.9847,12.0243,12000.0
2008-10-03 15:50:00,12.12,12.21,12.11,12.18,14000.0,11.9847,12.0737,11.9748,12.044,14000.0
2008-10-06 09:30:00,11.93,12.17,11.93,12.1,16100.0,11.7968,12.0341,11.7968,11.9649,16100.0
2008-10-06 09:40:00,12.1,12.18,11.94,11.95,5600.0,11.9649,12.044,11.8067,11.8166,5600.0
2008-10-06 09:50:00,11.95,12.0,11.94,11.98,4800.0,11.8166,11.866,11.8067,11.8463,4800.0
2008-10-06 10:00:00,12.0,12.0,11.91,11.93,10200.0,11.866,11.866,11.777,11.7968,10200.0
2008-10-06 10:10:00,11.93,12.17,11.93,12.12,5400.0,11.7968,12.0341,11.7968,11.9847,5400.0
2008-10-06 10:20:00,12.11,12.11,12.06,12.08,3400.0,11.9748,11.9748,11.9254,11.9451,3400.0
2008-10-06 10:30:00,12.08,12.12,11.97,11.97,3200.0,11.9451,11.9847,11.8364,11.8364,3200.0
2008-10-06 10:40:00,12.0,12.1,11.92,12.09,5500.0,11.866,11.9649,11.7869,11.955,5500.0
2008-10-06 10:50:00,12.14,12.18,12.05,12.08,12200.0,12.0045,12.044,11.9155,11.9451,12200.0
2008-10-06 11:00:00,12.15,12.15,12.07,12.14,7200.0,12.0144,12.0144,11.9353,12.0045,7200.0
2008-10-06 11:10:00,12.14,12.17,12.12,12.12,3800.0,12.0045,12.0341,11.9847,11.9847,3800.0
2008-10-06 11:20:00,12.16,12.2,12.12,12.13,4500.0,12.0243,12.0638,11.9847,11.9946,4500.0
2008-10-06 11:30:00,12.14,12.14,12.07,12.07,900.0,12.0045,12.0045,11.9353,11.9353,900.0
2008-10-06 11:40:00,12.04,12.06,11.92,12.01,4000.0,11.9056,11.9254,11.7869,11.8759,4000.0
2008-10-06 11:50:00,11.96,11.96,11.88,11.92,2100.0,11.8265,11.8265,11.7474,11.7869,2100.0
2008-10-06 12:00:00,11.93,12.0,11.93,11.93,4500.0,11.7968,11.866,11.7968,11.7968,4500.0
2008-10-06 12:10:00,11.91,11.95,11.9,11.94,1300.0,11.777,11.8166,11.7672,11.8067,1300.0
2008-10-06 12:20:00,11.95,11.97,11.87,11.9,14100.0,11.8166,11.8364,11.7375,11.7672,14100.0
2008-10-06 12:30:00,11.9,11.93,11.84,11.89,3300.0,11.7672,11.7968,11.7078,11.7573,3300.0
2008-10-06 12:40:00,11.88,11.93,11.88,11.93,3100.0,11.7474,11.7968,11.7474,11.7968,3100.0
2008-10-06 12:50:00,11.93,11.93,11.87,11.87,2400.0,11.7968,11.7968,11.7375,11.7375,2400.0
2008-10-06 13:00:00,11.87,11.99,11.87,11.9,5700.0,11.7375,11.8562,11.7375,11.7672,5700.0
2008-10-06 13:10:00,11.93,11.93,11.88,11.92,5200.0,11.7968,11.7968,11.7474,11.7869,5200.0
2008-10-06 13:20:00,11.92,11.92,11.88,11.88,1800.0,11.7869,11.7869,11.7474,11.7474,1800.0
2008-10-06 13:30:00,11.87,11.88,11.85,11.85,2200.0,11.7375,11.7474,11.7177,11.7177,2200.0
2008-10-06 13:40:00,11.85,11.89,11.84,11.84,4200.0,11.7177,11.7573,11.7078,11.7078,4200.0
2008-10-06 13:50:00,11.84,11.92,11.84,11.86,2800.0,11.7078,11.7869,11.7078,11.7276,2800.0
2008-10-06 14:00:00,11.87,11.87,11.76,11.76,5000.0,11.7375,11.7375,11.6287,11.6287,5000.0
2008-10-06 14:10:00,11.75,11.79,11.72,11.72,11900.0,11.6188,11.6584,11.5892,11.5892,11900.0
2008-10-06 14:20:00,11.72,11.72,11.54,11.54,12900.0,11.5892,11.5892,11.4112,11.4112,12900.0
2008-10-06 14:30:00,11.55,11.59,11.48,11.54,19200.0,11.4211,11.4606,11.3518,11.4112,19200.0
2008-10-06 14:40:00,11.62,11.62,11.47,11.53,7600.0,11.4903,11.4903,11.342,11.4013,7600.0
2008-10-06 14:50:00,11.58,11.62,11.48,11.6,7500.0,11.4507,11.4903,11.3518,11.4705,7500.0
2008-10-06 15:00:00,11.6,11.72,11.53,11.64,6600.0,11.4705,11.5892,11.4013,11.5101,6600.0
2008-10-06 15:10:00,11.64,11.93,11.63,11.9,9400.0,11.5101,11.7968,11.5002,11.7672,9400.0
2008-10-06 15:20:00,11.91,11.93,11.72,11.77,10000.0,11.777,11.7968,11.5892,11.6386,10000.0
2008-10-06 15:30:00,11.73,11.9,11.72,11.84,7300.0,11.5991,11.7672,11.5892,11.7078,7300.0
2008-10-06 15:40:00,11.85,11.93,11.75,11.88,16800.0,11.7177,11.7968,11.6188,11.7474,16800.0
2008-10-06 15:50:00,11.87,11.88,11.73,11.79,21600.0,11.7375,11.7474,11.5991,11.6584,21600.0
2008-10-07 09:30:00,12.0,12.0,11.67,11.89,7300.0,11.866,11.866,11.5397,11.7573,7300.0
2008-10-07 09:40:00,11.85,11.96,11.67,11.81,10000.0,11.7177,11.8265,11.5397,11.6782,10000.0
2008-10-07 09:50:00,11.86,11.86,11.62,11.63,3400.0,11.7276,11.7276,11.4903,11.5002,3400.0
2008-10-07 10:00:00,11.61,11.8,11.53,11.64,7100.0,11.4804,11.6683,11.4013,11.5101,7100.0
2008-10-07 10:10:00,11.67,11.73,11.64,11.64,4000.0,11.5397,11.5991,11.5101,11.5101,4000.0
2008-10-07 10:20:00,11.68,11.82,11.65,11.75,4000.0,11.5496,11.6881,11.5199,11.6188,4000.0
2008-10-07 10:30:00,11.79,11.85,11.78,11.85,2400.0,11.6584,11.7177,11.6485,11.7177,2400.0
2008-10-07 10:40:00,11.85,11.86,11.77,11.83,2900.0,11.7177,11.7276,11.6386,11.6979,2900.0
2008-10-07 10:50:00,11.82,11.82,11.77,11.8,1600.0,11.6881,11.6881,11.6386,11.6683,1600.0
2008-10-07 11:00:00,11.82,11.84,11.54,11.54,3900.0,11.6881,11.7078,11.4112,11.4112,3900.0
2008-10-07 11:10:00,11.54,11.58,11.54,11.58,1300.0,11.4112,11.4507,11.4112,11.4507,1300.0
2008-10-07 11:20:00,11.6,11.6,11.53,11.53,1900.0,11.4705,11.4705,11.4013,11.4013,1900.0
2008-10-07 11:30:00,11.53,11.57,11.52,11.54,3400.0,11.4013,11.4408,11.3914,11.4112,3400.0
2008-10-07 11:40:00,11.57,11.57,11.47,11.51,4300.0,11.4408,11.4408,11.342,11.3815,4300.0
2008-10-07 11:50:00,11.51,11.55,11.46,11.46,3700.0,11.3815,11.4211,11.3321,11.3321,3700.0
2008-10-07 12:00:00,11.48,11.49,11.33,11.33,1700.0,11.3518,11.3617,11.2035,11.2035,1700.0
2008-10-07 12:10:00,11.32,11.32,11.21,11.25,4600.0,11.1936,11.1936,11.0849,11.1244,4600.0
2008-10-07 12:20:00,11.28,11.28,11.1,11.11,2600.0,11.1541,11.1541,10.9761,10.986,2600.0
2008-10-07 12:30:00,11.12,11.15,11.05,11.13,4400.0,10.9959,11.0255,10.9266,11.0058,4400.0
2008-10-07 12:40:00,11.15,11.16,11.06,11.08,2700.0,11.0255,11.0354,10.9365,10.9563,2700.0
2008-10-07 12:50:00,11.08,11.12,11.03,11.06,3500.0,10.9563,10.9959,10.9069,10.9365,3500.0
2008-10-07 13:00:00,11.09,11.25,11.09,11.25,9100.0,10.9662,11.1244,10.9662,11.1244,9100.0
2008-10-07 13:10:00,11.25,11.3,11.24,11.24,2800.0,11.1244,11.1739,11.1145,11.1145,2800.0
2008-10-07 13:20:00,11.2,11.21,11.01,11.05,3500.0,11.075,11.0849,10.8871,10.9266,3500.0
2008-10-07 13:30:00,11.05,11.16,11.03,11.16,3600.0,10.9266,11.0354,10.9069,11.0354,3600.0
2008-10-07 13:40:00,11.11,11.12,11.01,11.02,1800.0,10.986,10.9959,10.8871,10.897,1800.0
2008-10-07 13:50:00,11.01,11.05,11.01,11.02,9000.0,10.8871,10.9266,10.8871,10.897,9000.0
2008-10-07 14:00:00,11.02,11.08,11.01,11.03,5500.0,10.897,10.9563,10.8871,10.9069,5500.0
2008-10-07 14:10:00,11.05,11.18,10.94,11.15,6200.0,10.9266,11.0552,10.8179,11.0255,6200.0
2008-10-07 14:20:00,11.16,11.25,11.08,11.09,8900.0,11.0354,11.1244,10.9563,10.9662,8900.0
2008-10-07 14:30:00,11.11,11.25,11.11,11.18,5400.0,10.986,11.1244,10.986,11.0552,5400.0
2008-10-07 14:40:00,11.19,11.25,11.15,11.22,10700.0,11.0651,11.1244,11.0255,11.0947,10700.0
2008-10-07 14:50:00,11.22,11.22,11.15,11.15,7300.0,11.0947,11.0947,11.0255,11.0255,7300.0
2008-10-07 15:00:00,11.15,11.15,10.99,10.99,4100.0,11.0255,11.0255,10.8673,10.8673,4100.0
2008-10-07 15:10:00,11.01,11.03,10.94,10.99,13300.0,10.8871,10.9069,10.8179,10.8673,13300.0
2008-10-07 15:20:00,10.99,11.04,10.96,11.0,8200.0,10.8673,10.9168,10.8377,10.8772,8200.0
2008-10-07 15:30:00,11.03,11.05,10.98,11.04,6500.0,10.9069,10.9266,10.8574,10.9168,6500.0
2008-10-07 15:40:00,11.03,11.04,10.89,10.92,11500.0,10.9069,10.9168,10.7684,10.7981,11500.0
2008-10-07 15:50:00,10.92,10.94,10.87,10.87,12900.0,10.7981,10.8179,10.7487,10.7487,12900.0
2008-10-08 09:30:00,10.74,11.15,10.5,11.05,31000.0,10.6201,11.0255,10.3828,10.9266,31000.0
2008-10-08 09:40:00,11.09,11.46,10.89,11.11,8600.0,10.9662,11.3321,10.7684,10.986,8600.0
2008-10-08 09:50:00,11.12,11.26,11.1,11.26,22100.0,10.9959,11.1343,10.9761,11.1343,22100.0
2008-10-08 10:00:00,11.2,11.41,11.2,11.23,11000.0,11.075,11.2826,11.075,11.1046,11000.0
2008-10-08 10:10:00,11.23,11.36,11.19,11.31,29400.0,11.1046,11.2332,11.0651,11.1837,29400.0
2008-10-08 10:20:00,11.3,11.39,11.23,11.23,18500.0,11.1739,11.2629,11.1046,11.1046,18500.0
2008-10-08 10:30:00,11.23,11.27,11.16,11.25,6300.0,11.1046,11.1442,11.0354,11.1244,6300.0
2008-10-08 10:40:00,11.25,11.28,11.07,11.07,3200.0,11.1244,11.1541,10.9464,10.9464,3200.0
2008-10-08 10:50:00,11.06,11.5,11.0,11.05,26900.0,10.9365,11.3716,10.8772,10.9266,26900.0
2008-10-08 11:00:00,11.0,11.02,10.96,10.98,4900.0,10.8772,10.897,10.8377,10.8574,4900.0
2008-10-08 11:10:00,11.01,11.01,10.87,10.88,28000.0,10.8871,10.8871,10.7487,10.7585,28000.0
2008-10-08 11:20:00,10.9,10.94,10.87,10.88,93400.0,10.7783,10.8179,10.7487,10.7585,93400.0
2008-10-08 11:30:00,10.88,10.91,10.8,10.89,26700.0,10.7585,10.7882,10.6794,10.7684,26700.0
2008-10-08 11:40:00,10.91,10.92,10.89,10.9,7600.0,10.7882,10.7981,10.7684,10.7783,7600.0
2008-10-08 11:50:00,10.9,10.95,10.88,10.95,15300.0,10.7783,10.8278,10.7585,10.8278,15300.0
2008-10-08 12:00:00,10.93,10.93,10.89,10.91,26400.0,10.808,10.808,10.7684,10.7882,26400.0
2008-10-08 12:10:00,10.9,10.95,10.89,10.93,16200.0,10.7783,10.8278,10.7684,10.808,16200.0
2008-10-08 12:20:00,10.94,10.95,10.89,10.95,16900.0,10.8179,10.8278,10.7684,10.8278,16900.0
2008-10-08 12:30:00,10.95,10.96,10.89,10.93,24100.0,10.8278,10.8377,10.7684,10.808,24100.0
2008-10-08 12:40:00,10.94,10.99,10.91,10.92,8700.0,10.8179,10.8673,10.7882,10.7981,8700.0
2008-10-08 12:50:00,10.93,10.94,10.89,10.9,10100.0,10.808,10.8179,10.7684,10.7783,10100.0
2008-10-08 13:00:00,10.92,10.98,10.89,10.98,17700.0,10.7981,10.8574,10.7684,10.8574,17700.0
2008-10-08 13:10:00,10.96,10.96,10.9,10.95,15400.0,10.8377,10.8377,10.7783,10.8278,15400.0
2008-10-08 13:20:00,10.94,10.95,10.83,10.83,8300.0,10.8179,10.8278,10.7091,10.7091,8300.0
2008-10-08 13:30:00,10.87,10.96,10.87,10.96,18200.0,10.7487,10.8377,10.7487,10.8377,18200.0
2008-10-08 13:40:00,10.95,11.0,10.95,11.0,8800.0,10.8278,10.8772,10.8278,10.8772,8800.0
2008-10-08 13:50:00,11.0,11.0,10.99,11.0,7200.0,10.8772,10.8772,10.8673,10.8772,7200.0
2008-10-08 14:00:00,11.0,11.0,10.98,11.0,6000.0,10.8772,10.8772,10.8574,10.8772,6000.0
2008-10-08 14:10:00,10.98,10.99,10.95,10.95,4900.0,10.8574,10.8673,10.8278,10.8278,4900.0
2008-10-08 14:20:00,10.97,11.0,10.94,10.97,55800.0,10.8475,10.8772,10.8179,10.8475,55800.0
2008-10-08 14:30:00,10.96,11.0,10.93,11.0,11100.0,10.8377,10.8772,10.808,10.8772,11100.0
2008-10-08 14:40:00,10.98,11.06,10.98,11.06,11800.0,10.8574,10.9365,10.8574,10.9365,11800.0
2008-10-08 14:50:00,11.05,11.12,10.99,10.99,6900.0,10.9266,10.9959,10.8673,10.8673,6900.0
2008-10-08 15:00:00,11.0,11.17,10.96,11.16,7000.0,10.8772,11.0453,10.8377,11.0354,7000.0
2008-10-08 15:10:00,11.15,11.17,11.08,11.16,7200.0,11.0255,11.0453,10.9563,11.0354,7200.0
2008-10-08 15:20:00,11.16,11.17,11.1,11.1,8100.0,11.0354,11.0453,10.9761,10.9761,8100.0
2008-10-08 15:30:00,11.17,11.19,11.13,11.16,7500.0,11.0453,11.0651,11.0058,11.0354,7500.0
2008-10-08 15:40:00,11.14,11.17,11.1,11.1,11100.0,11.0156,11.0453,10.9761,10.9761,11100.0
2008-10-08 15:50:00,11.1,11.13,11.04,11.11,24700.0,10.9761,11.0058,10.9168,10.986,24700.0
2008-10-09 09:30:00,11.34,11.34,11.1,11.11,2300.0,11.2134,11.2134,10.9761,10.986,2300.0
2008-10-09 09:40:00,11.14,11.27,11.06,11.06,1900.0,11.0156,11.1442,10.9365,10.9365,1900.0
2008-10-09 09:50:00,11.1,11.3,11.09,11.27,12100.0,10.9761,11.1739,10.9662,11.1442,12100.0
2008-10-09 10:00:00,11.22,11.3,11.19,11.3,29400.0,11.0947,11.1739,11.0651,11.1739,29400.0
2008-10-09 10:10:00,11.31,11.34,11.28,11.31,1300.0,11.1837,11.2134,11.1541,11.1837,1300.0
2008-10-09 10:20:00,11.31,11.36,11.25,11.33,3300.0,11.1837,11.2332,11.1244,11.2035,3300.0
2008-10-09 10:30:00,11.36,11.38,11.32,11.37,2000.0,11.2332,11.253,11.1936,11.2431,2000.0
2008-10-09 10:40:00,11.32,11.46,11.27,11.46,6000.0,11.1936,11.3321,11.1442,11.3321,6000.0
2008-10-09 10:50:00,11.46,11.46,11.27,11.27,2300.0,11.3321,11.3321,11.1442,11.1442,2300.0
2008-10-09 11:00:00,11.26,11.35,11.1,11.33,15500.0,11.1343,11.2233,10.9761,11.2035,15500.0
2008-10-09 11:10:00,11.31,11.35,11.29,11.32,3600.0,11.1837,11.2233,11.164,11.1936,3600.0
2008-10-09 11:20:00,11.32,11.35,11.23,11.35,39800.0,11.1936,11.2233,11.1046,11.2233,39800.0
2008-10-09 11:30:00,11.31,11.32,11.26,11.32,4400.0,11.1837,11.1936,11.1343,11.1936,4400.0
2008-10-09 11:40:00,11.32,11.35,11.21,11.32,11100.0,11.1936,11.2233,11.0849,11.1936,11100.0
2008-10-09 11:50:00,11.3,11.3,11.16,11.19,4600.0,11.1739,11.1739,11.0354,11.0651,4600.0
2008-10-09 12:00:00,11.2,11.35,11.19,11.28,19500.0,11.075,11.2233,11.0651,11.1541,19500.0
2008-10-09 12:10:00,11.29,11.29,11.15,11.25,3600.0,11.164,11.164,11.0255,11.1244,3600.0
2008-10-09 12:20:00,11.27,11.39,11.24,11.24,28900.0,11.1442,11.2629,11.1145,11.1145,28900.0
2008-10-09 12:30:00,11.25,11.25,11.13,11.21,9200.0,11.1244,11.1244,11.0058,11.0849,9200.0
2008-10-09 12:40:00,11.2,11.36,11.19,11.23,23100.0,11.075,11.2332,11.0651,11.1046,23100.0
2008-10-09 12:50:00,11.24,11.24,11.22,11.23,6500.0,11.1145,11.1145,11.0947,11.1046,6500.0
2008-10-09 13:00:00,11.23,11.37,11.2,11.32,18400.0,11.1046,11.2431,11.075,11.1936,18400.0
2008-10-09 13:10:00,11.31,11.34,11.23,11.26,4900.0,11.1837,11.2134,11.1046,11.1343,4900.0
2008-10-09 13:20:00,11.25,11.36,11.2,11.35,18000.0,11.1244,11.2332,11.075,11.2233,18000.0
2008-10-09 13:30:00,11.34,11.34,11.26,11.27,26200.0,11.2134,11.2134,11.1343,11.1442,26200.0
2008-10-09 13:40:00,11.27,11.3,11.25,11.3,9100.0,11.1442,11.1739,11.1244,11.1739,9100.0
2008-10-09 13:50:00,11.3,11.4,11.3,11.38,13700.0,11.1739,11.2727,11.1739,11.253,13700.0
2008-10-09 14:00:00,11.38,11.38,11.24,11.24,4600.0,11.253,11.253,11.1145,11.1145,4600.0
2008-10-09 14:10:00,11.28,11.28,11.01,11.09,9200.0,11.1541,11.1541,10.8871,10.9662,9200.0
2008-10-09 14:20:00,11.08,11.13,10.97,11.06,16000.0,10.9563,11.0058,10.8475,10.9365,16000.0
2008-10-09 14:30:00,11.06,11.09,10.97,11.01,3200.0,10.9365,10.9662,10.8475,10.8871,3200.0
2008-10-09 14:40:00,11.04,11.1,10.96,10.97,5000.0,10.9168,10.9761,10.8377,10.8475,5000.0
2008-10-09 14:50:00,10.97,11.03,10.88,10.99,9200.0,10.8475,10.9069,10.7585,10.8673,9200.0
2008-10-09 15:00:00,10.98,10.98,10.67,10.79,24500.0,10.8574,10.8574,10.5509,10.6695,24500.0
2008-10-09 15:10:00,10.81,10.85,10.59,10.65,9600.0,10.6893,10.7289,10.4718,10.5311,9600.0
2008-10-09 15:20:00,10.65,10.77,10.56,10.68,12300.0,10.5311,10.6498,10.4421,10.5608,12300.0
2008-10-09 15:30:00,10.67,10.86,10.6,10.63,65100.0,10.5509,10.7388,10.4817,10.5113,65100.0
2008-10-09 15:40:00,10.64,10.82,10.38,10.52,51100.0,10.5212,10.6992,10.2641,10.4026,51100.0
2008-10-09 15:50:00,10.5,10.52,10.17,10.34,262000.0,10.3828,10.4026,10.0565,10.2246,262000.0
2008-10-10 09:30:00,9.97,10.07,9.52,9.77,8900.0,9.8587,9.9576,9.4137,9.6609,8900.0
2008-10-10 09:40:00,10.0,10.72,9.9,10.54,13600.0,9.8884,10.6003,9.7895,10.4223,13600.0
2008-10-10 09:50:00,10.56,10.92,10.56,10.91,4500.0,10.4421,10.7981,10.4421,10.7882,4500.0
2008-10-10 10:00:00,10.9,11.14,10.66,10.87,26400.0,10.7783,11.0156,10.541,10.7487,26400.0
2008-10-10 10:10:00,10.91,10.93,10.76,10.86,8400.0,10.7882,10.808,10.6399,10.7388,8400.0
2008-10-10 10:20:00,10.9,10.97,10.73,10.79,4500.0,10.7783,10.8475,10.6102,10.6695,4500.0
2008-10-10 10:30:00,10.77,10.85,10.67,10.73,9700.0,10.6498,10.7289,10.5509,10.6102,9700.0
2008-10-10 10:40:00,10.75,11.0,10.73,11.0,11100.0,10.63,10.8772,10.6102,10.8772,11100.0
2008-10-10 10:50:00,11.02,11.1,10.96,11.0,3800.0,10.897,10.9761,10.8377,10.8772,3800.0
2008-10-10 11:00:00,11.03,11.13,10.96,10.96,4400.0,10.9069,11.0058,10.8377,10.8377,4400.0
2008-10-10 11:10:00,10.92,11.38,10.76,11.31,26100.0,10.7981,11.253,10.6399,11.1837,26100.0
2008-10-10 11:20:00,11.29,11.29,11.09,11.09,3600.0,11.164,11.164,10.9662,10.9662,3600.0
2008-10-10 11:30:00,11.12,11.12,11.04,11.06,1800.0,10.9959,10.9959,10.9168,10.9365,1800.0
2008-10-10 11:40:00,11.1,11.12,11.0,11.0,5600.0,10.9761,10.9959,10.8772,10.8772,5600.0
2008-10-10 11:50:00,11.0,11.08,10.91,11.08,34800.0,10.8772,10.9563,10.7882,10.9563,34800.0
2008-10-10 12:00:00,11.14,11.16,11.03,11.03,5800.0,11.0156,11.0354,10.9069,10.9069,5800.0
2008-10-10 12:10:00,11.01,11.04,11.0,11.0,2800.0,10.8871,10.9168,10.8772,10.8772,2800.0
2008-10-10 12:20:00,11.0,11.02,11.0,11.0,13200.0,10.8772,10.897,10.8772,10.8772,13200.0
2008-10-10 12:30:00,11.0,11.03,10.94,10.99,49800.0,10.8772,10.9069,10.8179,10.8673,49800.0
2008-10-10 12:40:00,11.0,11.0,10.96,10.99,45300.0,10.8772,10.8772,10.8377,10.8673,45300.0
2008-10-10 12:50:00,10.98,11.0,10.93,10.93,3200.0,10.8574,10.8772,10.808,10.808,3200.0
2008-10-10 13:00:00,10.95,10.95,10.85,10.92,7700.0,10.8278,10.8278,10.7289,10.7981,7700.0
2008-10-10 13:10:00,10.94,10.96,10.7,10.85,33500.0,10.8179,10.8377,10.5806,10.7289,33500.0
2008-10-10 13:20:00,10.76,10.98,10.73,10.92,25600.0,10.6399,10.8574,10.6102,10.7981,25600.0
2008-10-10 13:30:00,10.93,10.93,10.8,10.86,9600.0,10.808,10.808,10.6794,10.7388,9600.0
2008-10-10 13:40:00,10.86,11.04,10.74,10.74,11100.0,10.7388,10.9168,10.6201,10.6201,11100.0
2008-10-10 13:50:00,10.79,10.94,10.79,10.86,30200.0,10.6695,10.8179,10.6695,10.7388,30200.0
2008-10-10 14:00:00,10.86,10.99,10.85,10.99,7800.0,10.7388,10.8673,10.7289,10.8673,7800.0
2008-10-10 14:10:00,11.0,11.14,10.98,11.06,5600.0,10.8772,11.0156,10.8574,10.9365,5600.0
2008-10-10 14:20:00,11.16,11.21,10.97,10.97,3500.0,11.0354,11.0849,10.8475,10.8475,3500.0
2008-10-10 14:30:00,11.05,11.05,10.83,11.01,11000.0,10.9266,10.9266,10.7091,10.8871,11000.0
2008-10-10 14:40:00,11.01,11.13,10.97,11.12,7700.0,10.8871,11.0058,10.8475,10.9959,7700.0
2008-10-10 14:50:00,11.12,11.15,10.97,11.03,11300.0,10.9959,11.0255,10.8475,10.9069,11300.0
2008-10-10 15:00:00,11.05,11.06,11.0,11.06,16800.0,10.9266,10.9365,10.8772,10.9365,16800.0
2008-10-10 15:10:00,11.05,11.24,11.05,11.24,32800.0,10.9266,11.1145,10.9266,11.1145,32800.0
2008-10-10 15:20:00,11.2,11.67,11.2,11.64,17900.0,11.075,11.5397,11.075,11.5101,17900.0
2008-10-10 15:30:00,11.66,12.66,11.61,11.99,20100.0,11.5298,12.5187,11.4804,11.8562,20100.0
2008-10-10 15:40:00,12.0,12.0,11.66,11.77,14900.0,11.866,11.866,11.5298,11.6386,14900.0
2008-10-10 15:50:00,11.72,11.96,11.72,11.87,39000.0,11.5892,11.8265,11.5892,11.7375,39000.0
2008-10-13 09:30:00,12.55,12.55,11.75,11.92,9900.0,12.4099,12.4099,11.6188,11.7869,9900.0
2008-10-13 09:40:00,11.99,12.12,11.87,11.9,10900.0,11.8562,11.9847,11.7375,11.7672,10900.0
2008-10-13 09:50:00,11.91,11.99,11.85,11.99,1000.0,11.777,11.8562,11.7177,11.8562,1000.0
2008-10-13 10:00:00,11.98,12.0,11.68,11.7,3400.0,11.8463,11.866,11.5496,11.5694,3400.0
2008-10-13 10:10:00,11.73,11.88,11.71,11.87,2800.0,11.5991,11.7474,11.5793,11.7375,2800.0
2008-10-13 10:20:00,11.9,12.0,11.8,12.0,3600.0,11.7672,11.866,11.6683,11.866,3600.0
2008-10-13 10:30:00,11.95,11.95,11.75,11.75,8800.0,11.8166,11.8166,11.6188,11.6188,8800.0
2008-10-13 10:40:00,11.74,11.75,11.53,11.53,32700.0,11.6089,11.6188,11.4013,11.4013,32700.0
2008-10-13 10:50:00,11.54,11.61,11.54,11.61,700.0,11.4112,11.4804,11.4112,11.4804,700.0
2008-10-13 11:00:00,11.65,11.75,11.64,11.75,1000.0,11.5199,11.6188,11.5101,11.6188,1000.0
2008-10-13 11:10:00,11.75,11.75,11.63,11.63,900.0,11.6188,11.6188,11.5002,11.5002,900.0
2008-10-13 11:20:00,11.6,11.73,11.56,11.67,2100.0,11.4705,11.5991,11.431,11.5397,2100.0
2008-10-13 11:30:00,11.74,11.85,11.71,11.81,1800.0,11.6089,11.7177,11.5793,11.6782,1800.0
2008-10-13 11:40:00,11.88,11.88,11.67,11.75,14000.0,11.7474,11.7474,11.5397,11.6188,14000.0
2008-10-13 11:50:00,11.75,11.78,11.69,11.7,5100.0,11.6188,11.6485,11.5595,11.5694,5100.0
2008-10-13 12:00:00,11.73,11.79,11.71,11.77,3100.0,11.5991,11.6584,11.5793,11.6386,3100.0
2008-10-13 12:10:00,11.81,11.81,11.69,11.73,6600.0,11.6782,11.6782,11.5595,11.5991,6600.0
2008-10-13 12:20:00,11.75,11.75,11.67,11.7,4500.0,11.6188,11.6188,11.5397,11.5694,4500.0
2008-10-13 12:30:00,11.68,11.7,11.67,11.68,2100.0,11.5496,11.5694,11.5397,11.5496,2100.0
2008-10-13 12:40:00,11.65,11.78,11.65,11.76,3400.0,11.5199,11.6485,11.5199,11.6287,3400.0
2008-10-13 12:50:00,11.74,11.79,11.63,11.66,2800.0,11.6089,11.6584,11.5002,11.5298,2800.0
2008-10-13 13:00:00,11.69,11.75,11.66,11.71,3000.0,11.5595,11.6188,11.5298,11.5793,3000.0
2008-10-13 13:10:00,11.67,11.73,11.67,11.68,3200.0,11.5397,11.5991,11.5397,11.5496,3200.0
2008-10-13 13:20:00,11.62,11.65,11.52,11.59,4500.0,11.4903,11.5199,11.3914,11.4606,4500.0
2008-10-13 13:30:00,11.67,11.73,11.6,11.61,4100.0,11.5397,11.5991,11.4705,11.4804,4100.0
2008-10-13 13:40:00,11.6,11.68,11.52,11.68,3900.0,11.4705,11.5496,11.3914,11.5496,3900.0
2008-10-13 13:50:00,11.64,11.72,11.64,11.66,1900.0,11.5101,11.5892,11.5101,11.5298,1900.0
2008-10-13 14:00:00,11.64,11.67,11.46,11.46,3300.0,11.5101,11.5397,11.3321,11.3321,3300.0
2008-10-13 14:10:00,11.51,11.61,11.47,11.58,3300.0,11.3815,11.4804,11.342,11.4507,3300.0
2008-10-13 14:20:00,11.61,11.61,11.34,11.34,5100.0,11.4804,11.4804,11.2134,11.2134,5100.0
2008-10-13 14:30:00,11.37,11.69,11.35,11.69,5600.0,11.2431,11.5595,11.2233,11.5595,5600.0
2008-10-13 14:40:00,11.67,11.73,11.57,11.59,6300.0,11.5397,11.5991,11.4408,11.4606,6300.0
2008-10-13 14:50:00,11.57,11.65,11.47,11.6,4400.0,11.4408,11.5199,11.342,11.4705,4400.0
2008-10-13 15:00:00,11.58,11.59,11.46,11.48,7300.0,11.4507,11.4606,11.3321,11.3518,7300.0
2008-10-13 15:10:00,11.49,11.49,11.06,11.06,7100.0,11.3617,11.3617,10.9365,10.9365,7100.0
2008-10-13 15:20:00,11.08,11.22,10.98,11.07,9800.0,10.9563,11.0947,10.8574,10.9464,9800.0
2008-10-13 15:30:00,11.08,11.29,11.05,11.14,9300.0,10.9563,11.164,10.9266,11.0156,9300.0
2008-10-13 15:40:00,11.17,11.37,11.15,11.35,16500.0,11.0453,11.2431,11.0255,11.2233,16500.0
2008-10-13 15:50:00,11.31,11.61,11.3,11.49,28100.0,11.1837,11.4804,11.1739,11.3617,28100.0
2008-10-14 09:30:00,11.64,12.07,11.55,11.66,45500.0,11.5101,11.9353,11.4211,11.5298,45500.0
2008-10-14 09:40:00,11.66,11.79,11.6,11.6,3600.0,11.5298,11.6584,11.4705,11.4705,3600.0
2008-10-14 09:50:00,11.65,11.7,11.28,11.61,14300.0,11.5199,11.5694,11.1541,11.4804,14300.0
2008-10-14 10:00:00,11.53,11.71,11.47,11.5,12100.0,11.4013,11.5793,11.342,11.3716,12100.0
2008-10-14 10:10:00,11.49,11.72,11.47,11.7,21900.0,11.3617,11.5892,11.342,11.5694,21900.0
2008-10-14 10:20:00,11.73,11.75,11.66,11.66,20800.0,11.5991,11.6188,11.5298,11.5298,20800.0
2008-10-14 10:30:00,11.66,11.71,11.48,11.51,9700.0,11.5298,11.5793,11.3518,11.3815,9700.0
2008-10-14 10:40:00,11.53,11.53,11.27,11.43,10700.0,11.4013,11.4013,11.1442,11.3024,10700.0
2008-10-14 10:50:00,11.4,11.67,11.4,11.44,15900.0,11.2727,11.5397,11.2727,11.3123,15900.0
2008-10-14 11:00:00,11.4,11.5,11.34,11.34,2600.0,11.2727,11.3716,11.2134,11.2134,2600.0
2008-10-14 11:10:00,11.33,11.52,11.31,11.52,1600.0,11.2035,11.3914,11.1837,11.3914,1600.0
2008-10-14 11:20:00,11.48,11.85,11.46,11.75,24400.0,11.3518,11.7177,11.3321,11.6188,24400.0
2008-10-14 11:30:00,11.74,11.87,11.51,11.61,20600.0,11.6089,11.7375,11.3815,11.4804,20600.0
2008-10-14 11:40:00,11.58,11.59,11.43,11.56,5400.0,11.4507,11.4606,11.3024,11.431,5400.0
2008-10-14 11:50:00,11.55,11.55,11.36,11.36,2200.0,11.4211,11.4211,11.2332,11.2332,2200.0
2008-10-14 12:00:00,11.4,11.67,11.4,11.64,14300.0,11.2727,11.5397,11.2727,11.5101,14300.0
2008-10-14 12:10:00,11.65,11.86,11.65,11.78,13200.0,11.5199,11.7276,11.5199,11.6485,13200.0
2008-10-14 12:20:00,11.77,11.77,11.53,11.6,12800.0,11.6386,11.6386,11.4013,11.4705,12800.0
2008-10-14 12:30:00,11.67,11.78,11.6,11.76,14300.0,11.5397,11.6485,11.4705,11.6287,14300.0
2008-10-14 12:40:00,11.76,11.76,11.7,11.75,7300.0,11.6287,11.6287,11.5694,11.6188,7300.0
2008-10-14 12:50:00,11.75,11.77,11.68,11.68,6900.0,11.6188,11.6386,11.5496,11.5496,6900.0
2008-10-14 13:00:00,11.68,11.71,11.68,11.71,4800.0,11.5496,11.5793,11.5496,11.5793,4800.0
2008-10-14 13:10:00,11.69,11.71,11.68,11.71,2500.0,11.5595,11.5793,11.5496,11.5793,2500.0
2008-10-14 13:20:00,11.69,11.7,11.59,11.59,1900.0,11.5595,11.5694,11.4606,11.4606,1900.0
2008-10-14 13:30:00,11.58,11.62,11.25,11.5,14900.0,11.4507,11.4903,11.1244,11.3716,14900.0
2008-10-14 13:40:00,11.53,11.56,11.45,11.48,1700.0,11.4013,11.431,11.3222,11.3518,1700.0
2008-10-14 13:50:00,11.47,11.64,11.42,11.56,10100.0,11.342,11.5101,11.2925,11.431,10100.0
2008-10-14 14:00:00,11.55,11.55,11.33,11.33,5000.0,11.4211,11.4211,11.2035,11.2035,5000.0
2008-10-14 14:10:00,11.34,11.44,11.18,11.37,13300.0,11.2134,11.3123,11.0552,11.2431,13300.0
2008-10-14 14:20:00,11.37,11.41,11.3,11.41,5700.0,11.2431,11.2826,11.1739,11.2826,5700.0
2008-10-14 14:30:00,11.41,11.41,11.27,11.41,4300.0,11.2826,11.2826,11.1442,11.2826,4300.0
2008-10-14 14:40:00,11.38,11.38,11.27,11.3,9300.0,11.253,11.253,11.1442,11.1739,9300.0
2008-10-14 14:50:00,11.3,11.36,11.3,11.33,8900.0,11.1739,11.2332,11.1739,11.2035,8900.0
2008-10-14 15:00:00,11.36,11.36,11.3,11.34,6900.0,11.2332,11.2332,11.1739,11.2134,6900.0
2008-10-14 15:10:00,11.34,11.5,11.33,11.48,7800.0,11.2134,11.3716,11.2035,11.3518,7800.0
2008-10-14 15:20:00,11.48,11.63,11.41,11.63,7200.0,11.3518,11.5002,11.2826,11.5002,7200.0
2008-10-14 15:30:00,11.63,11.71,11.47,11.51,8900.0,11.5002,11.5793,11.342,11.3815,8900.0
2008-10-14 15:40:00,11.5,11.71,11.49,11.49,7900.0,11.3716,11.5793,11.3617,11.3617,7900.0
2008-10-14 15:50:00,11.44,11.54,11.38,11.5,13500.0,11.3123,11.4112,11.253,11.3716,13500.0
2008-10-15 09:30:00,11.49,11.53,11.49,11.53,2600.0,11.3617,11.4013,11.3617,11.4013,2600.0
2008-10-15 09:40:00,11.51,11.51,11.3,11.33,7500.0,11.3815,11.3815,11.1739,11.2035,7500.0
2008-10-15 09:50:00,11.35,11.4,11.33,11.33,900.0,11.2233,11.2727,11.2035,11.2035,900.0
2008-10-15 10:00:00,11.33,11.34,11.28,11.28,2000.0,11.2035,11.2134,11.1541,11.1541,2000.0
2008-10-15 10:10:00,11.23,11.26,11.08,11.12,1700.0,11.1046,11.1343,10.9563,10.9959,1700.0
2008-10-15 10:20:00,11.13,11.13,11.01,11.05,1500.0,11.0058,11.0058,10.8871,10.9266,1500.0
2008-10-15 10:30:00,11.09,11.16,11.09,11.1,400.0,10.9662,11.0354,10.9662,10.9761,400.0
2008-10-15 10:40:00,11.15,11.22,11.01,11.09,5100.0,11.0255,11.0947,10.8871,10.9662,5100.0
2008-10-15 10:50:00,11.09,11.13,11.09,11.09,1100.0,10.9662,11.0058,10.9662,10.9662,1100.0
2008-10-15 11:00:00,11.1,11.1,11.09,11.09,300.0,10.9761,10.9761,10.9662,10.9662,300.0
2008-10-15 11:10:00,11.1,11.11,11.06,11.08,700.0,10.9761,10.986,10.9365,10.9563,700.0
2008-10-15 11:20:00,11.11,11.11,11.04,11.08,500.0,10.986,10.986,10.9168,10.9563,500.0
2008-10-15 11:30:00,11.04,11.08,11.04,11.04,1500.0,10.9168,10.9563,10.9168,10.9168,1500.0
2008-10-15 11:40:00,11.07,11.07,11.04,11.06,500.0,10.9464,10.9464,10.9168,10.9365,500.0
2008-10-15 11:50:00,11.02,11.02,10.9,10.94,4800.0,10.897,10.897,10.7783,10.8179,4800.0
2008-10-15 12:00:00,10.94,10.94,10.86,10.86,1400.0,10.8179,10.8179,10.7388,10.7388,1400.0
2008-10-15 12:10:00,10.87,10.87,10.78,10.78,1000.0,10.7487,10.7487,10.6597,10.6597,1000.0
2008-10-15 12:20:00,10.78,10.8,10.74,10.77,3300.0,10.6597,10.6794,10.6201,10.6498,3300.0
2008-10-15 12:30:00,10.77,10.82,10.76,10.82,2200.0,10.6498,10.6992,10.6399,10.6992,2200.0
2008-10-15 12:40:00,10.87,10.94,10.8,10.89,4200.0,10.7487,10.8179,10.6794,10.7684,4200.0
2008-10-15 12:50:00,10.89,10.95,10.79,10.83,9400.0,10.7684,10.8278,10.6695,10.7091,9400.0
2008-10-15 13:00:00,10.82,10.82,10.75,10.76,5300.0,10.6992,10.6992,10.63,10.6399,5300.0
2008-10-15 13:10:00,10.74,10.75,10.62,10.62,1800.0,10.6201,10.63,10.5014,10.5014,1800.0
2008-10-15 13:20:00,10.62,10.7,10.62,10.67,5900.0,10.5014,10.5806,10.5014,10.5509,5900.0
2008-10-15 13:30:00,10.65,10.66,10.52,10.53,1500.0,10.5311,10.541,10.4026,10.4125,1500.0
2008-10-15 13:40:00,10.51,10.52,10.47,10.47,600.0,10.3927,10.4026,10.3531,10.3531,600.0
2008-10-15 13:50:00,10.47,10.47,10.47,10.47,0.0,10.3531,10.3531,10.3531,10.3531,0.0
2008-10-15 14:00:00,10.4,10.42,10.28,10.28,2300.0,10.2839,10.3037,10.1652,10.1652,2300.0
2008-10-15 14:10:00,10.25,10.28,10.24,10.26,900.0,10.1356,10.1652,10.1257,10.1455,900.0
2008-10-15 14:20:00,10.29,10.59,10.28,10.53,3700.0,10.1751,10.4718,10.1652,10.4125,3700.0
2008-10-15 14:30:00,10.51,10.54,10.45,10.49,600.0,10.3927,10.4223,10.3333,10.3729,600.0
2008-10-15 14:40:00,10.53,10.53,10.47,10.47,9200.0,10.4125,10.4125,10.3531,10.3531,9200.0
2008-10-15 14:50:00,10.5,10.5,10.33,10.36,2900.0,10.3828,10.3828,10.2147,10.2443,2900.0
2008-10-15 15:00:00,10.29,10.51,10.25,10.5,3300.0,10.1751,10.3927,10.1356,10.3828,3300.0
2008-10-15 15:10:00,10.5,10.53,10.32,10.32,5600.0,10.3828,10.4125,10.2048,10.2048,5600.0
2008-10-15 15:20:00,10.37,10.45,10.28,10.3,2300.0,10.2542,10.3333,10.1652,10.185,2300.0
2008-10-15 15:30:00,10.28,10.28,10.16,10.23,2200.0,10.1652,10.1652,10.0466,10.1158,2200.0
2008-10-15 15:40:00,10.21,10.21,10.11,10.17,5800.0,10.096,10.096,9.9971,10.0565,5800.0
2008-10-15 15:50:00,10.18,10.38,10.05,10.3,27300.0,10.0664,10.2641,9.9378,10.185,27300.0
2008-10-16 09:30:00,10.46,11.34,10.46,10.8,10400.0,10.3432,11.2134,10.3432,10.6794,10400.0
2008-10-16 09:40:00,10.8,10.95,10.74,10.94,6300.0,10.6794,10.8278,10.6201,10.8179,6300.0
2008-10-16 09:50:00,10.94,10.95,10.83,10.92,1100.0,10.8179,10.8278,10.7091,10.7981,1100.0
2008-10-16 10:00:00,10.85,10.85,10.79,10.8,1300.0,10.7289,10.7289,10.6695,10.6794,1300.0
2008-10-16 10:10:00,10.71,10.71,10.46,10.46,3300.0,10.5904,10.5904,10.3432,10.3432,3300.0
2008-10-16 10:20:00,10.48,10.55,10.19,10.19,4500.0,10.363,10.4322,10.0762,10.0762,4500.0
2008-10-16 10:30:00,10.11,10.14,9.83,9.86,6500.0,9.9971,10.0268,9.7203,9.7499,6500.0
2008-10-16 10:40:00,9.86,9.92,9.83,9.9,5400.0,9.7499,9.8093,9.7203,9.7895,5400.0
2008-10-16 10:50:00,9.82,9.95,9.81,9.81,5400.0,9.7104,9.8389,9.7005,9.7005,5400.0
2008-10-16 11:00:00,9.83,9.94,9.83,9.93,4500.0,9.7203,9.829,9.7203,9.8191,4500.0
2008-10-16 11:10:00,9.91,9.96,9.79,9.91,7400.0,9.7994,9.8488,9.6807,9.7994,7400.0
2008-10-16 11:20:00,9.91,10.07,9.85,10.06,4400.0,9.7994,9.9576,9.74,9.9477,4400.0
2008-10-16 11:30:00,10.06,10.2,10.06,10.14,2000.0,9.9477,10.0861,9.9477,10.0268,2000.0
2008-10-16 11:40:00,10.13,10.25,10.09,10.15,2900.0,10.0169,10.1356,9.9774,10.0367,2900.0
2008-10-16 11:50:00,10.15,10.2,10.11,10.14,500.0,10.0367,10.0861,9.9971,10.0268,500.0
2008-10-16 12:00:00,10.11,10.11,10.09,10.1,1500.0,9.9971,9.9971,9.9774,9.9873,1500.0
2008-10-16 12:10:00,10.06,10.3,10.06,10.22,9000.0,9.9477,10.185,9.9477,10.1059,9000.0
2008-10-16 12:20:00,10.23,10.3,10.17,10.17,6200.0,10.1158,10.185,10.0565,10.0565,6200.0
2008-10-16 12:30:00,10.08,10.13,10.01,10.09,9300.0,9.9675,10.0169,9.8983,9.9774,9300.0
2008-10-16 12:40:00,10.14,10.2,10.02,10.09,11000.0,10.0268,10.0861,9.9081,9.9774,11000.0
2008-10-16 12:50:00,10.1,10.19,10.06,10.16,3700.0,9.9873,10.0762,9.9477,10.0466,3700.0
2008-10-16 13:00:00,10.15,10.31,10.14,10.25,5300.0,10.0367,10.1949,10.0268,10.1356,5300.0
2008-10-16 13:10:00,10.26,10.26,10.15,10.21,6400.0,10.1455,10.1455,10.0367,10.096,6400.0
2008-10-16 13:20:00,10.21,10.25,10.15,10.18,8000.0,10.096,10.1356,10.0367,10.0664,8000.0
2008-10-16 13:30:00,10.17,10.23,10.15,10.18,10000.0,10.0565,10.1158,10.0367,10.0664,10000.0
2008-10-16 13:40:00,10.18,10.29,10.16,10.2,11200.0,10.0664,10.1751,10.0466,10.0861,11200.0
2008-10-16 13:50:00,10.24,10.35,10.17,10.27,11100.0,10.1257,10.2345,10.0565,10.1554,11100.0
2008-10-16 14:00:00,10.28,10.33,10.18,10.18,8500.0,10.1652,10.2147,10.0664,10.0664,8500.0
2008-10-16 14:10:00,10.18,10.25,10.12,10.21,9200.0,10.0664,10.1356,10.007,10.096,9200.0
2008-10-16 14:20:00,10.18,10.2,10.08,10.09,8000.0,10.0664,10.0861,9.9675,9.9774,8000.0
2008-10-16 14:30:00,10.09,10.24,10.09,10.17,6400.0,9.9774,10.1257,9.9774,10.0565,6400.0
2008-10-16 14:40:00,10.17,10.33,10.07,10.29,7300.0,10.0565,10.2147,9.9576,10.1751,7300.0
2008-10-16 14:50:00,10.28,10.32,10.23,10.23,6500.0,10.1652,10.2048,10.1158,10.1158,6500.0
2008-10-16 15:00:00,10.23,10.52,10.17,10.52,10300.0,10.1158,10.4026,10.0565,10.4026,10300.0
2008-10-16 15:10:00,10.52,10.61,10.42,10.46,6000.0,10.4026,10.4916,10.3037,10.3432,6000.0
2008-10-16 15:20:00,10.46,10.46,10.26,10.28,9700.0,10.3432,10.3432,10.1455,10.1652,9700.0
2008-10-16 15:30:00,10.32,10.37,10.27,10.37,5300.0,10.2048,10.2542,10.1554,10.2542,5300.0
2008-10-16 15:40:00,10.35,10.56,10.32,10.44,12100.0,10.2345,10.4421,10.2048,10.3235,12100.0
2008-10-16 15:50:00,10.44,10.47,10.33,10.4,18700.0,10.3235,10.3531,10.2147,10.2839,18700.0
2008-10-17 09:30:00,10.29,10.3,10.03,10.17,36600.0,10.1751,10.185,9.918,10.0565,36600.0
2008-10-17 09:40:00,10.2,10.2,10.12,10.12,600.0,10.0861,10.0861,10.007,10.007,600.0
2008-10-17 09:50:00,10.14,10.35,10.13,10.35,4200.0,10.0268,10.2345,10.0169,10.2345,4200.0
2008-10-17 10:00:00,10.4,10.47,10.37,10.42,2100.0,10.2839,10.3531,10.2542,10.3037,2100.0
2008-10-17 10:10:00,10.41,10.49,10.36,10.46,3400.0,10.2938,10.3729,10.2443,10.3432,3400.0
2008-10-17 10:20:00,10.4,10.52,10.36,10.51,11200.0,10.2839,10.4026,10.2443,10.3927,11200.0
2008-10-17 10:30:00,10.49,10.55,10.43,10.5,8800.0,10.3729,10.4322,10.3136,10.3828,8800.0
2008-10-17 10:40:00,10.49,10.63,10.46,10.63,3600.0,10.3729,10.5113,10.3432,10.5113,3600.0
2008-10-17 10:50:00,10.65,10.7,10.6,10.6,1200.0,10.5311,10.5806,10.4817,10.4817,1200.0
2008-10-17 11:00:00,10.58,10.66,10.49,10.5,8100.0,10.4619,10.541,10.3729,10.3828,8100.0
2008-10-17 11:10:00,10.5,10.64,10.47,10.49,16100.0,10.3828,10.5212,10.3531,10.3729,16100.0
2008-10-17 11:20:00,10.44,10.48,10.29,10.29,10500.0,10.3235,10.363,10.1751,10.1751,10500.0
2008-10-17 11:30:00,10.33,10.4,10.29,10.4,6500.0,10.2147,10.2839,10.1751,10.2839,6500.0
2008-10-17 11:40:00,10.44,10.5,10.35,10.39,11500.0,10.3235,10.3828,10.2345,10.274,11500.0
2008-10-17 11:50:00,10.44,10.51,10.38,10.45,9200.0,10.3235,10.3927,10.2641,10.3333,9200.0
2008-10-17 12:00:00,10.45,10.48,10.35,10.48,5100.0,10.3333,10.363,10.2345,10.363,5100.0
2008-10-17 12:10:00,10.44,10.54,10.37,10.46,6300.0,10.3235,10.4223,10.2542,10.3432,6300.0
2008-10-17 12:20:00,10.47,10.48,10.39,10.39,10000.0,10.3531,10.363,10.274,10.274,10000.0
2008-10-17 12:30:00,10.39,10.39,10.36,10.36,600.0,10.274,10.274,10.2443,10.2443,600.0
2008-10-17 12:40:00,10.33,10.33,10.24,10.26,2500.0,10.2147,10.2147,10.1257,10.1455,2500.0
2008-10-17 12:50:00,10.34,10.43,10.33,10.4,8800.0,10.2246,10.3136,10.2147,10.2839,8800.0
2008-10-17 13:00:00,10.4,10.47,10.4,10.45,5400.0,10.2839,10.3531,10.2839,10.3333,5400.0
2008-10-17 13:10:00,10.48,10.48,10.4,10.44,4200.0,10.363,10.363,10.2839,10.3235,4200.0
2008-10-17 13:20:00,10.45,10.59,10.44,10.59,2000.0,10.3333,10.4718,10.3235,10.4718,2000.0
2008-10-17 13:30:00,10.62,10.74,10.55,10.74,4500.0,10.5014,10.6201,10.4322,10.6201,4500.0
2008-10-17 13:40:00,10.77,10.83,10.66,10.72,7700.0,10.6498,10.7091,10.541,10.6003,7700.0
2008-10-17 13:50:00,10.75,10.83,10.75,10.82,1000.0,10.63,10.7091,10.63,10.6992,1000.0
2008-10-17 14:00:00,10.84,10.96,10.84,10.9,1600.0,10.719,10.8377,10.719,10.7783,1600.0
2008-10-17 14:10:00,10.9,10.9,10.8,10.81,1700.0,10.7783,10.7783,10.6794,10.6893,1700.0
2008-10-17 14:20:00,10.79,10.87,10.76,10.87,3200.0,10.6695,10.7487,10.6399,10.7487,3200.0
2008-10-17 14:30:00,10.88,10.95,10.8,10.8,3500.0,10.7585,10.8278,10.6794,10.6794,3500.0
2008-10-17 14:40:00,10.8,10.95,10.75,10.94,4500.0,10.6794,10.8278,10.63,10.8179,4500.0
2008-10-17 14:50:00,10.92,10.94,10.87,10.9,700.0,10.7981,10.8179,10.7487,10.7783,700.0
2008-10-17 15:00:00,10.94,10.96,10.9,10.95,3900.0,10.8179,10.8377,10.7783,10.8278,3900.0
2008-10-17 15:10:00,10.86,10.86,10.78,10.78,3500.0,10.7388,10.7388,10.6597,10.6597,3500.0
2008-10-17 15:20:00,10.77,10.9,10.64,10.9,3900.0,10.6498,10.7783,10.5212,10.7783,3900.0
2008-10-17 15:30:00,10.93,10.94,10.69,10.7,3000.0,10.808,10.8179,10.5707,10.5806,3000.0
2008-10-17 15:40:00,10.79,10.95,10.75,10.84,4500.0,10.6695,10.8278,10.63,10.719,4500.0
2008-10-17 15:50:00,10.85,10.85,10.51,10.59,27400.0,10.7289,10.7289,10.3927,10.4718,27400.0
2008-10-20 09:30:00,10.69,10.84,10.69,10.8,7500.0,10.5707,10.719,10.5707,10.6794,7500.0
2008-10-20 09:40:00,10.77,10.79,10.73,10.76,1800.0,10.6498,10.6695,10.6102,10.6399,1800.0
2008-10-20 09:50:00,10.75,10.81,10.73,10.79,2300.0,10.63,10.6893,10.6102,10.6695,2300.0
2008-10-20 10:00:00,10.82,10.85,10.72,10.75,6900.0,10.6992,10.7289,10.6003,10.63,6900.0
2008-10-20 10:10:00,10.72,10.72,10.6,10.65,8100.0,10.6003,10.6003,10.4817,10.5311,8100.0
2008-10-20 10:20:00,10.65,10.65,10.5,10.5,9600.0,10.5311,10.5311,10.3828,10.3828,9600.0
2008-10-20 10:30:00,10.5,10.5,10.42,10.42,1900.0,10.3828,10.3828,10.3037,10.3037,1900.0
2008-10-20 10:40:00,10.42,10.48,10.42,10.45,5900.0,10.3037,10.363,10.3037,10.3333,5900.0
2008-10-20 10:50:00,10.47,10.47,10.33,10.36,3200.0,10.3531,10.3531,10.2147,10.2443,3200.0
2008-10-20 11:00:00,10.35,10.46,10.35,10.46,2500.0,10.2345,10.3432,10.2345,10.3432,2500.0
2008-10-20 11:10:00,10.4,10.44,10.36,10.36,7200.0,10.2839,10.3235,10.2443,10.2443,7200.0
2008-10-20 11:20:00,10.38,10.47,10.38,10.47,11600.0,10.2641,10.3531,10.2641,10.3531,11600.0
2008-10-20 11:30:00,10.45,10.46,10.41,10.45,5300.0,10.3333,10.3432,10.2938,10.3333,5300.0
2008-10-20 11:40:00,10.47,10.63,10.47,10.59,1700.0,10.3531,10.5113,10.3531,10.4718,1700.0
2008-10-20 11:50:00,10.55,10.61,10.5,10.57,10000.0,10.4322,10.4916,10.3828,10.452,10000.0
2008-10-20 12:00:00,10.56,10.61,10.55,10.61,7500.0,10.4421,10.4916,10.4322,10.4916,7500.0
2008-10-20 12:10:00,10.6,10.66,10.6,10.66,6800.0,10.4817,10.541,10.4817,10.541,6800.0
2008-10-20 12:20:00,10.64,10.65,10.62,10.64,2200.0,10.5212,10.5311,10.5014,10.5212,2200.0
2008-10-20 12:30:00,10.61,10.62,10.56,10.56,8800.0,10.4916,10.5014,10.4421,10.4421,8800.0
2008-10-20 12:40:00,10.6,10.61,10.52,10.58,11600.0,10.4817,10.4916,10.4026,10.4619,11600.0
2008-10-20 12:50:00,10.55,10.65,10.55,10.6,7600.0,10.4322,10.5311,10.4322,10.4817,7600.0
2008-10-20 13:00:00,10.61,10.61,10.56,10.59,7200.0,10.4916,10.4916,10.4421,10.4718,7200.0
2008-10-20 13:10:00,10.58,10.61,10.56,10.6,6600.0,10.4619,10.4916,10.4421,10.4817,6600.0
2008-10-20 13:20:00,10.6,10.67,10.58,10.65,5900.0,10.4817,10.5509,10.4619,10.5311,5900.0
2008-10-20 13:30:00,10.66,10.68,10.64,10.65,5300.0,10.541,10.5608,10.5212,10.5311,5300.0
2008-10-20 13:40:00,10.66,10.66,10.63,10.66,4500.0,10.541,10.541,10.5113,10.541,4500.0
2008-10-20 13:50:00,10.63,10.65,10.57,10.57,13700.0,10.5113,10.5311,10.452,10.452,13700.0
2008-10-20 14:00:00,10.56,10.79,10.55,10.69,12000.0,10.4421,10.6695,10.4322,10.5707,12000.0
2008-10-20 14:10:00,10.68,10.69,10.57,10.59,1500.0,10.5608,10.5707,10.452,10.4718,1500.0
2008-10-20 14:20:00,10.6,10.61,10.57,10.58,4500.0,10.4817,10.4916,10.452,10.4619,4500.0
2008-10-20 14:30:00,10.59,10.64,10.57,10.6,5800.0,10.4718,10.5212,10.452,10.4817,5800.0
2008-10-20 14:40:00,10.6,10.66,10.56,10.56,2100.0,10.4817,10.541,10.4421,10.4421,2100.0
2008-10-20 14:50:00,10.58,10.59,10.5,10.55,82200.0,10.4619,10.4718,10.3828,10.4322,82200.0
2008-10-20 15:00:00,10.56,10.64,10.56,10.61,1800.0,10.4421,10.5212,10.4421,10.4916,1800.0
2008-10-20 15:10:00,10.62,10.65,10.62,10.62,2600.0,10.5014,10.5311,10.5014,10.5014,2600.0
2008-10-20 15:20:00,10.65,10.7,10.62,10.63,4500.0,10.5311,10.5806,10.5014,10.5113,4500.0
2008-10-20 15:30:00,10.63,10.66,10.61,10.62,14300.0,10.5113,10.541,10.4916,10.5014,14300.0
2008-10-20 15:40:00,10.62,10.69,10.62,10.62,6400.0,10.5014,10.5707,10.5014,10.5014,6400.0
2008-10-20 15:50:00,10.63,10.7,10.59,10.6,29000.0,10.5113,10.5806,10.4718,10.4817,29000.0
2008-10-21 09:30:00,10.44,10.95,10.44,10.63,108900.0,10.3235,10.8278,10.3235,10.5113,108900.0
2008-10-21 09:40:00,10.68,10.84,10.66,10.7,4800.0,10.5608,10.719,10.541,10.5806,4800.0
2008-10-21 09:50:00,10.7,10.74,10.7,10.71,3400.0,10.5806,10.6201,10.5806,10.5904,3400.0
2008-10-21 10:00:00,10.71,10.85,10.71,10.85,6500.0,10.5904,10.7289,10.5904,10.7289,6500.0
2008-10-21 10:10:00,10.81,10.81,10.67,10.69,12800.0,10.6893,10.6893,10.5509,10.5707,12800.0
2008-10-21 10:20:00,10.67,10.71,10.58,10.58,2100.0,10.5509,10.5904,10.4619,10.4619,2100.0
2008-10-21 10:30:00,10.6,10.61,10.44,10.52,2800.0,10.4817,10.4916,10.3235,10.4026,2800.0
2008-10-21 10:40:00,10.46,10.52,10.44,10.49,1500.0,10.3432,10.4026,10.3235,10.3729,1500.0
2008-10-21 10:50:00,10.46,10.53,10.25,10.25,8600.0,10.3432,10.4125,10.1356,10.1356,8600.0
2008-10-21 11:00:00,10.26,10.33,10.25,10.31,5000.0,10.1455,10.2147,10.1356,10.1949,5000.0
2008-10-21 11:10:00,10.26,10.3,10.25,10.25,1900.0,10.1455,10.185,10.1356,10.1356,1900.0
2008-10-21 11:20:00,10.25,10.25,10.16,10.16,1900.0,10.1356,10.1356,10.0466,10.0466,1900.0
2008-10-21 11:30:00,10.15,10.28,10.15,10.28,8900.0,10.0367,10.1652,10.0367,10.1652,8900.0
2008-10-21 11:40:00,10.31,10.31,10.22,10.25,4600.0,10.1949,10.1949,10.1059,10.1356,4600.0
2008-10-21 11:50:00,10.24,10.24,10.06,10.06,2000.0,10.1257,10.1257,9.9477,9.9477,2000.0
2008-10-21 12:00:00,10.11,10.13,9.93,10.0,8000.0,9.9971,10.0169,9.8191,9.8884,8000.0
2008-10-21 12:10:00,10.0,10.0,9.84,9.87,6000.0,9.8884,9.8884,9.7302,9.7598,6000.0
2008-10-21 12:20:00,9.87,9.96,9.87,9.96,4000.0,9.7598,9.8488,9.7598,9.8488,4000.0
2008-10-21 12:30:00,9.96,10.04,9.96,10.0,4200.0,9.8488,9.9279,9.8488,9.8884,4200.0
2008-10-21 12:40:00,10.05,10.06,10.01,10.01,900.0,9.9378,9.9477,9.8983,9.8983,900.0
2008-10-21 12:50:00,10.01,10.05,9.98,9.98,2200.0,9.8983,9.9378,9.8686,9.8686,2200.0
2008-10-21 13:00:00,9.99,10.09,9.99,10.08,1200.0,9.8785,9.9774,9.8785,9.9675,1200.0
2008-10-21 13:10:00,10.09,10.12,10.09,10.12,500.0,9.9774,10.007,9.9774,10.007,500.0
2008-10-21 13:20:00,10.12,10.22,10.12,10.14,1300.0,10.007,10.1059,10.007,10.0268,1300.0
2008-10-21 13:30:00,10.15,10.22,10.15,10.2,1300.0,10.0367,10.1059,10.0367,10.0861,1300.0
2008-10-21 13:40:00,10.17,10.29,10.17,10.23,2200.0,10.0565,10.1751,10.0565,10.1158,2200.0
2008-10-21 13:50:00,10.2,10.2,10.14,10.15,1700.0,10.0861,10.0861,10.0268,10.0367,1700.0
2008-10-21 14:00:00,10.16,10.22,10.14,10.14,3200.0,10.0466,10.1059,10.0268,10.0268,3200.0
2008-10-21 14:10:00,10.15,10.26,10.15,10.25,1700.0,10.0367,10.1455,10.0367,10.1356,1700.0
2008-10-21 14:20:00,10.25,10.31,10.25,10.28,2200.0,10.1356,10.1949,10.1356,10.1652,2200.0
2008-10-21 14:30:00,10.27,10.32,10.22,10.3,4800.0,10.1554,10.2048,10.1059,10.185,4800.0
2008-10-21 14:40:00,10.3,10.36,10.3,10.31,3600.0,10.185,10.2443,10.185,10.1949,3600.0
2008-10-21 14:50:00,10.31,10.37,10.31,10.35,2100.0,10.1949,10.2542,10.1949,10.2345,2100.0
2008-10-21 15:00:00,10.36,10.36,10.26,10.26,3500.0,10.2443,10.2443,10.1455,10.1455,3500.0
2008-10-21 15:10:00,10.25,10.32,10.18,10.21,1300.0,10.1356,10.2048,10.0664,10.096,1300.0
2008-10-21 15:20:00,10.18,10.18,10.03,10.16,2000.0,10.0664,10.0664,9.918,10.0466,2000.0
2008-10-21 15:30:00,10.16,10.18,10.09,10.18,7200.0,10.0466,10.0664,9.9774,10.0664,7200.0
2008-10-21 15:40:00,10.19,10.27,10.16,10.18,11200.0,10.0762,10.1554,10.0466,10.0664,11200.0
2008-10-21 15:50:00,10.2,10.3,10.19,10.25,25500.0,10.0861,10.185,10.0762,10.1356,25500.0
2008-10-22 09:30:00,9.97,10.87,9.97,10.51,3900.0,9.8587,10.7487,9.8587,10.3927,3900.0
2008-10-22 09:40:00,10.54,10.54,9.91,9.93,19900.0,10.4223,10.4223,9.7994,9.8191,19900.0
2008-10-22 09:50:00,9.95,10.09,9.83,10.09,4600.0,9.8389,9.9774,9.7203,9.9774,4600.0
2008-10-22 10:00:00,10.08,10.08,9.9,9.95,2700.0,9.9675,9.9675,9.7895,9.8389,2700.0
2008-10-22 10:10:00,9.98,10.11,9.98,10.08,2300.0,9.8686,9.9971,9.8686,9.9675,2300.0
2008-10-22 10:20:00,10.09,10.11,10.0,10.03,1400.0,9.9774,9.9971,9.8884,9.918,1400.0
2008-10-22 10:30:00,10.02,10.02,9.93,9.94,2100.0,9.9081,9.9081,9.8191,9.829,2100.0
2008-10-22 10:40:00,9.95,10.1,9.95,10.1,2200.0,9.8389,9.9873,9.8389,9.9873,2200.0
2008-10-22 10:50:00,10.1,10.11,9.98,10.0,32900.0,9.9873,9.9971,9.8686,9.8884,32900.0
2008-10-22 11:00:00,10.0,10.0,9.79,9.8,15700.0,9.8884,9.8884,9.6807,9.6906,15700.0
2008-10-22 11:10:00,9.85,9.97,9.85,9.95,5600.0,9.74,9.8587,9.74,9.8389,5600.0
2008-10-22 11:20:00,9.97,9.98,9.85,9.88,2100.0,9.8587,9.8686,9.74,9.7697,2100.0
2008-10-22 11:30:00,9.88,9.94,9.85,9.94,4500.0,9.7697,9.829,9.74,9.829,4500.0
2008-10-22 11:40:00,9.94,10.0,9.94,9.98,2100.0,9.829,9.8884,9.829,9.8686,2100.0
2008-10-22 11:50:00,9.96,9.96,9.84,9.84,1800.0,9.8488,9.8488,9.7302,9.7302,1800.0
2008-10-22 12:00:00,9.84,9.84,9.83,9.83,200.0,9.7302,9.7302,9.7203,9.7203,200.0
2008-10-22 12:10:00,9.82,9.82,9.72,9.74,12700.0,9.7104,9.7104,9.6115,9.6313,12700.0
2008-10-22 12:20:00,9.76,9.86,9.74,9.86,1300.0,9.651,9.7499,9.6313,9.7499,1300.0
2008-10-22 12:30:00,9.85,9.85,9.81,9.81,600.0,9.74,9.74,9.7005,9.7005,600.0
2008-10-22 12:40:00,9.81,9.81,9.78,9.78,500.0,9.7005,9.7005,9.6708,9.6708,500.0
2008-10-22 12:50:00,9.76,9.78,9.76,9.77,900.0,9.651,9.6708,9.651,9.6609,900.0
2008-10-22 13:00:00,9.77,9.78,9.76,9.76,1900.0,9.6609,9.6708,9.651,9.651,1900.0
2008-10-22 13:10:00,9.75,9.75,9.66,9.66,500.0,9.6412,9.6412,9.5522,9.5522,500.0
2008-10-22 13:20:00,9.65,9.65,9.6,9.6,1500.0,9.5423,9.5423,9.4928,9.4928,1500.0
2008-10-22 13:30:00,9.59,9.61,9.58,9.6,1600.0,9.4829,9.5027,9.4731,9.4928,1600.0
2008-10-22 13:40:00,9.6,9.69,9.6,9.69,2900.0,9.4928,9.5818,9.4928,9.5818,2900.0
2008-10-22 13:50:00,9.64,9.64,9.55,9.63,1900.0,9.5324,9.5324,9.4434,9.5225,1900.0
2008-10-22 14:00:00,9.62,9.62,9.58,9.58,2300.0,9.5126,9.5126,9.4731,9.4731,2300.0
2008-10-22 14:10:00,9.56,9.62,9.56,9.62,2500.0,9.4533,9.5126,9.4533,9.5126,2500.0
2008-10-22 14:20:00,9.61,9.83,9.61,9.76,7200.0,9.5027,9.7203,9.5027,9.651,7200.0
2008-10-22 14:30:00,9.72,9.72,9.67,9.67,1900.0,9.6115,9.6115,9.5621,9.5621,1900.0
2008-10-22 14:40:00,9.64,9.64,9.61,9.63,8200.0,9.5324,9.5324,9.5027,9.5225,8200.0
2008-10-22 14:50:00,9.64,9.64,9.56,9.56,1200.0,9.5324,9.5324,9.4533,9.4533,1200.0
2008-10-22 15:00:00,9.59,9.61,9.58,9.58,1100.0,9.4829,9.5027,9.4731,9.4731,1100.0
2008-10-22 15:10:00,9.6,9.6,9.49,9.49,2100.0,9.4928,9.4928,9.3841,9.3841,2100.0
2008-10-22 15:20:00,9.49,9.56,9.44,9.44,2200.0,9.3841,9.4533,9.3346,9.3346,2200.0
2008-10-22 15:30:00,9.44,9.44,9.15,9.16,10800.0,9.3346,9.3346,9.0479,9.0577,10800.0
2008-10-22 15:40:00,9.16,9.34,8.95,9.34,23600.0,9.0577,9.2357,8.8501,9.2357,23600.0
2008-10-22 15:50:00,9.34,9.54,9.33,9.38,31100.0,9.2357,9.4335,9.2258,9.2753,31100.0
2008-10-23 09:30:00,9.41,9.41,9.04,9.27,1400.0,9.305,9.305,8.9391,9.1665,1400.0
2008-10-23 09:40:00,9.23,9.24,9.0,9.04,2000.0,9.127,9.1369,8.8995,8.9391,2000.0
2008-10-23 09:50:00,9.01,9.12,8.96,9.07,3200.0,8.9094,9.0182,8.86,8.9687,3200.0
2008-10-23 10:00:00,9.09,9.12,9.07,9.09,3000.0,8.9885,9.0182,8.9687,8.9885,3000.0
2008-10-23 10:10:00,9.09,9.09,9.04,9.05,2700.0,8.9885,8.9885,8.9391,8.949,2700.0
2008-10-23 10:20:00,9.05,9.05,9.01,9.01,3800.0,8.949,8.949,8.9094,8.9094,3800.0
2008-10-23 10:30:00,9.04,9.05,9.02,9.02,1800.0,8.9391,8.949,8.9193,8.9193,1800.0
2008-10-23 10:40:00,9.04,9.12,9.04,9.11,6500.0,8.9391,9.0182,8.9391,9.0083,6500.0
2008-10-23 10:50:00,9.11,9.12,9.11,9.12,1500.0,9.0083,9.0182,9.0083,9.0182,1500.0
2008-10-23 11:00:00,9.11,9.14,9.08,9.11,3600.0,9.0083,9.038,8.9786,9.0083,3600.0
2008-10-23 11:10:00,9.12,9.14,9.1,9.1,2300.0,9.0182,9.038,8.9984,8.9984,2300.0
2008-10-23 11:20:00,9.1,9.12,9.1,9.11,500.0,8.9984,9.0182,8.9984,9.0083,500.0
2008-10-23 11:30:00,9.12,9.12,9.11,9.12,1400.0,9.0182,9.0182,9.0083,9.0182,1400.0
2008-10-23 11:40:00,9.11,9.11,9.08,9.08,2800.0,9.0083,9.0083,8.9786,8.9786,2800.0
2008-10-23 11:50:00,9.08,9.11,9.08,9.1,2600.0,8.9786,9.0083,8.9786,8.9984,2600.0
2008-10-23 12:00:00,9.1,9.1,9.05,9.05,1200.0,8.9984,8.9984,8.949,8.949,1200.0
2008-10-23 12:10:00,9.05,9.05,8.99,9.0,23000.0,8.949,8.949,8.8896,8.8995,23000.0
2008-10-23 12:20:00,8.99,9.0,8.82,8.82,3900.0,8.8896,8.8995,8.7215,8.7215,3900.0
2008-10-23 12:30:00,8.82,8.88,8.8,8.8,4800.0,8.7215,8.7809,8.7018,8.7018,4800.0
2008-10-23 12:40:00,8.76,8.82,8.68,8.82,4500.0,8.6622,8.7215,8.5831,8.7215,4500.0
2008-10-23 12:50:00,8.81,8.83,8.75,8.75,1500.0,8.7117,8.7314,8.6523,8.6523,1500.0
2008-10-23 13:00:00,8.75,8.75,8.66,8.71,1900.0,8.6523,8.6523,8.5633,8.6128,1900.0
2008-10-23 13:10:00,8.69,8.71,8.64,8.68,3800.0,8.593,8.6128,8.5435,8.5831,3800.0
2008-10-23 13:20:00,8.66,8.66,8.6,8.6,3100.0,8.5633,8.5633,8.504,8.504,3100.0
2008-10-23 13:30:00,8.59,8.62,8.51,8.6,3500.0,8.4941,8.5238,8.415,8.504,3500.0
2008-10-23 13:40:00,8.6,8.62,8.54,8.56,6100.0,8.504,8.5238,8.4447,8.4644,6100.0
2008-10-23 13:50:00,8.56,8.61,8.55,8.55,4500.0,8.4644,8.5139,8.4546,8.4546,4500.0
2008-10-23 14:00:00,8.55,8.56,8.45,8.48,5900.0,8.4546,8.4644,8.3557,8.3853,5900.0
2008-10-23 14:10:00,8.46,8.46,8.4,8.45,3900.0,8.3656,8.3656,8.3062,8.3557,3900.0
2008-10-23 14:20:00,8.45,8.63,8.45,8.62,8300.0,8.3557,8.5337,8.3557,8.5238,8300.0
2008-10-23 14:30:00,8.63,8.76,8.63,8.76,3700.0,8.5337,8.6622,8.5337,8.6622,3700.0
2008-10-23 14:40:00,8.77,8.88,8.76,8.76,13800.0,8.6721,8.7809,8.6622,8.6622,13800.0
2008-10-23 14:50:00,8.77,8.83,8.75,8.79,14300.0,8.6721,8.7314,8.6523,8.6919,14300.0
2008-10-23 15:00:00,8.76,8.87,8.75,8.87,9300.0,8.6622,8.771,8.6523,8.771,9300.0
2008-10-23 15:10:00,8.87,9.03,8.87,8.9,9100.0,8.771,8.9292,8.771,8.8006,9100.0
2008-10-23 15:20:00,8.91,9.04,8.9,9.0,3900.0,8.8105,8.9391,8.8006,8.8995,3900.0
2008-10-23 15:30:00,9.0,9.07,9.0,9.0,14000.0,8.8995,8.9687,8.8995,8.8995,14000.0
2008-10-23 15:40:00,9.0,9.23,9.0,9.2,13100.0,8.8995,9.127,8.8995,9.0973,13100.0
2008-10-23 15:50:00,9.19,9.33,9.15,9.32,21600.0,9.0874,9.2258,9.0479,9.216,21600.0
2008-10-24 09:30:00,8.57,9.42,8.57,9.02,6600.0,8.4743,9.3148,8.4743,8.9193,6600.0
2008-10-24 09:40:00,8.98,9.0,8.93,9.0,2000.0,8.8798,8.8995,8.8303,8.8995,2000.0
2008-10-24 09:50:00,8.98,9.0,8.93,9.0,4600.0,8.8798,8.8995,8.8303,8.8995,4600.0
2008-10-24 10:00:00,9.06,9.07,8.92,8.92,2300.0,8.9589,8.9687,8.8204,8.8204,2300.0
2008-10-24 10:10:00,8.94,9.02,8.94,9.02,3400.0,8.8402,8.9193,8.8402,8.9193,3400.0
2008-10-24 10:20:00,9.05,9.07,9.0,9.06,900.0,8.949,8.9687,8.8995,8.9589,900.0
2008-10-24 10:30:00,9.06,9.19,9.06,9.19,1800.0,8.9589,9.0874,8.9589,9.0874,1800.0
2008-10-24 10:40:00,9.14,9.19,9.14,9.19,500.0,9.038,9.0874,9.038,9.0874,500.0
2008-10-24 10:50:00,9.19,9.2,9.16,9.2,400.0,9.0874,9.0973,9.0577,9.0973,400.0
2008-10-24 11:00:00,9.19,9.21,9.14,9.15,2100.0,9.0874,9.1072,9.038,9.0479,2100.0
2008-10-24 11:10:00,9.14,9.14,9.09,9.14,2500.0,9.038,9.038,8.9885,9.038,2500.0
2008-10-24 11:20:00,9.14,9.27,9.14,9.25,1500.0,9.038,9.1665,9.038,9.1467,1500.0
2008-10-24 11:30:00,9.2,9.2,9.19,9.2,600.0,9.0973,9.0973,9.0874,9.0973,600.0
2008-10-24 11:40:00,9.2,9.23,9.18,9.22,1700.0,9.0973,9.127,9.0775,9.1171,1700.0
2008-10-24 11:50:00,9.23,9.23,9.2,9.2,600.0,9.127,9.127,9.0973,9.0973,600.0
2008-10-24 12:00:00,9.17,9.17,9.02,9.08,17200.0,9.0676,9.0676,8.9193,8.9786,17200.0
2008-10-24 12:10:00,9.07,9.19,9.06,9.1,12300.0,8.9687,9.0874,8.9589,8.9984,12300.0
2008-10-24 12:20:00,9.1,9.15,9.07,9.11,8100.0,8.9984,9.0479,8.9687,9.0083,8100.0
2008-10-24 12:30:00,9.1,9.2,9.1,9.16,3500.0,8.9984,9.0973,8.9984,9.0577,3500.0
2008-10-24 12:40:00,9.14,9.16,9.07,9.1,6900.0,9.038,9.0577,8.9687,8.9984,6900.0
2008-10-24 12:50:00,9.12,9.14,9.1,9.1,800.0,9.0182,9.038,8.9984,8.9984,800.0
2008-10-24 13:00:00,9.1,9.1,9.06,9.07,10700.0,8.9984,8.9984,8.9589,8.9687,10700.0
2008-10-24 13:10:00,9.04,9.12,9.04,9.12,1400.0,8.9391,9.0182,8.9391,9.0182,1400.0
2008-10-24 13:20:00,9.13,9.16,9.1,9.1,600.0,9.0281,9.0577,8.9984,8.9984,600.0
2008-10-24 13:30:00,9.09,9.09,9.05,9.05,200.0,8.9885,8.9885,8.949,8.949,200.0
2008-10-24 13:40:00,9.04,9.05,9.01,9.01,600.0,8.9391,8.949,8.9094,8.9094,600.0
2008-10-24 13:50:00,9.05,9.07,9.05,9.06,6800.0,8.949,8.9687,8.949,8.9589,6800.0
2008-10-24 14:00:00,9.03,9.05,9.0,9.04,2400.0,8.9292,8.949,8.8995,8.9391,2400.0
2008-10-24 14:10:00,9.05,9.11,9.01,9.06,2900.0,8.949,9.0083,8.9094,8.9589,2900.0
2008-10-24 14:20:00,9.06,9.21,9.06,9.17,18000.0,8.9589,9.1072,8.9589,9.0676,18000.0
2008-10-24 14:30:00,9.18,9.34,9.18,9.32,5900.0,9.0775,9.2357,9.0775,9.216,5900.0
2008-10-24 14:40:00,9.3,9.36,9.25,9.26,2700.0,9.1962,9.2555,9.1467,9.1566,2700.0
2008-10-24 14:50:00,9.24,9.3,9.22,9.3,3900.0,9.1369,9.1962,9.1171,9.1962,3900.0
2008-10-24 15:00:00,9.3,9.35,9.23,9.25,9800.0,9.1962,9.2456,9.127,9.1467,9800.0
2008-10-24 15:10:00,9.25,9.25,9.15,9.2,15100.0,9.1467,9.1467,9.0479,9.0973,15100.0
2008-10-24 15:20:00,9.2,9.23,9.13,9.2,9900.0,9.0973,9.127,9.0281,9.0973,9900.0
2008-10-24 15:30:00,9.17,9.21,9.0,9.07,24600.0,9.0676,9.1072,8.8995,8.9687,24600.0
2008-10-24 15:40:00,9.09,9.16,9.03,9.08,9100.0,8.9885,9.0577,8.9292,8.9786,9100.0
2008-10-24 15:50:00,9.05,9.06,8.97,8.97,16700.0,8.949,8.9589,8.8699,8.8699,16700.0
2008-10-27 09:30:00,8.77,9.45,8.45,8.66,8800.0,8.6721,9.3445,8.3557,8.5633,8800.0
2008-10-27 09:40:00,8.75,8.98,8.75,8.84,4700.0,8.6523,8.8798,8.6523,8.7413,4700.0
2008-10-27 09:50:00,8.87,8.88,8.84,8.88,1900.0,8.771,8.7809,8.7413,8.7809,1900.0
2008-10-27 10:00:00,8.95,9.09,8.95,9.08,2300.0,8.8501,8.9885,8.8501,8.9786,2300.0
2008-10-27 10:10:00,9.09,9.09,8.91,8.91,2300.0,8.9885,8.9885,8.8105,8.8105,2300.0
2008-10-27 10:20:00,8.88,8.94,8.83,8.88,1800.0,8.7809,8.8402,8.7314,8.7809,1800.0
2008-10-27 10:30:00,8.86,8.86,8.78,8.78,500.0,8.7611,8.7611,8.682,8.682,500.0
2008-10-27 10:40:00,8.76,8.84,8.72,8.84,1100.0,8.6622,8.7413,8.6227,8.7413,1100.0
2008-10-27 10:50:00,8.89,8.95,8.89,8.94,600.0,8.7908,8.8501,8.7908,8.8402,600.0
2008-10-27 11:00:00,8.94,8.99,8.94,8.99,400.0,8.8402,8.8896,8.8402,8.8896,400.0
2008-10-27 11:10:00,9.0,9.04,9.0,9.0,1900.0,8.8995,8.9391,8.8995,8.8995,1900.0
2008-10-27 11:20:00,9.0,9.0,8.89,8.89,1700.0,8.8995,8.8995,8.7908,8.7908,1700.0
2008-10-27 11:30:00,8.89,8.9,8.78,8.81,1400.0,8.7908,8.8006,8.682,8.7117,1400.0
2008-10-27 11:40:00,8.79,8.83,8.79,8.81,600.0,8.6919,8.7314,8.6919,8.7117,600.0
2008-10-27 11:50:00,8.76,8.78,8.72,8.78,1700.0,8.6622,8.682,8.6227,8.682,1700.0
2008-10-27 12:00:00,8.81,8.82,8.77,8.8,700.0,8.7117,8.7215,8.6721,8.7018,700.0
2008-10-27 12:10:00,8.83,8.83,8.73,8.73,2300.0,8.7314,8.7314,8.6325,8.6325,2300.0
2008-10-27 12:20:00,8.74,8.74,8.64,8.65,5100.0,8.6424,8.6424,8.5435,8.5534,5100.0
2008-10-27 12:30:00,8.64,8.67,8.64,8.67,1300.0,8.5435,8.5732,8.5435,8.5732,1300.0
2008-10-27 12:40:00,8.68,8.68,8.61,8.64,1900.0,8.5831,8.5831,8.5139,8.5435,1900.0
2008-10-27 12:50:00,8.64,8.69,8.63,8.65,2200.0,8.5435,8.593,8.5337,8.5534,2200.0
2008-10-27 13:00:00,8.66,8.67,8.62,8.62,4700.0,8.5633,8.5732,8.5238,8.5238,4700.0
2008-10-27 13:10:00,8.63,8.63,8.57,8.58,1400.0,8.5337,8.5337,8.4743,8.4842,1400.0
2008-10-27 13:20:00,8.57,8.6,8.55,8.6,2000.0,8.4743,8.504,8.4546,8.504,2000.0
2008-10-27 13:30:00,8.57,8.59,8.5,8.5,5400.0,8.4743,8.4941,8.4051,8.4051,5400.0
2008-10-27 13:40:00,8.5,8.5,8.48,8.5,11300.0,8.4051,8.4051,8.3853,8.4051,11300.0
2008-10-27 13:50:00,8.47,8.48,8.42,8.42,2200.0,8.3754,8.3853,8.326,8.326,2200.0
2008-10-27 14:00:00,8.43,8.43,8.37,8.41,1200.0,8.3359,8.3359,8.2766,8.3161,1200.0
2008-10-27 14:10:00,8.41,8.43,8.32,8.34,3000.0,8.3161,8.3359,8.2271,8.2469,3000.0
2008-10-27 14:20:00,8.33,8.34,8.27,8.27,2300.0,8.237,8.2469,8.1777,8.1777,2300.0
2008-10-27 14:30:00,8.31,8.32,8.28,8.28,6100.0,8.2172,8.2271,8.1876,8.1876,6100.0
2008-10-27 14:40:00,8.28,8.36,8.28,8.31,2400.0,8.1876,8.2667,8.1876,8.2172,2400.0
2008-10-27 14:50:00,8.3,8.35,8.29,8.3,4900.0,8.2073,8.2568,8.1975,8.2073,4900.0
2008-10-27 15:00:00,8.31,8.34,8.28,8.33,2600.0,8.2172,8.2469,8.1876,8.237,2600.0
2008-10-27 15:10:00,8.33,8.41,8.33,8.34,5200.0,8.237,8.3161,8.237,8.2469,5200.0
2008-10-27 15:20:00,8.33,8.34,8.26,8.28,5400.0,8.237,8.2469,8.1678,8.1876,5400.0
2008-10-27 15:30:00,8.31,8.34,8.29,8.3,5300.0,8.2172,8.2469,8.1975,8.2073,5300.0
2008-10-27 15:40:00,8.31,8.32,8.24,8.24,7900.0,8.2172,8.2271,8.148,8.148,7900.0
2008-10-27 15:50:00,8.23,8.23,8.0,8.05,15500.0,8.1381,8.1381,7.9107,7.9601,15500.0
2008-10-28 09:30:00,8.19,8.19,8.05,8.08,1700.0,8.0986,8.0986,7.9601,7.9898,1700.0
2008-10-28 09:40:00,8.08,8.08,8.08,8.08,0.0,7.9898,7.9898,7.9898,7.9898,0.0
2008-10-28 09:50:00,8.1,8.28,8.1,8.28,2100.0,8.0096,8.1876,8.0096,8.1876,2100.0
2008-10-28 10:00:00,8.28,8.29,8.2,8.2,2300.0,8.1876,8.1975,8.1085,8.1085,2300.0
2008-10-28 10:10:00,8.16,8.16,8.01,8.03,2200.0,8.0689,8.0689,7.9206,7.9404,2200.0
2008-10-28 10:20:00,8.0,8.06,8.0,8.04,1100.0,7.9107,7.97,7.9107,7.9502,1100.0
2008-10-28 10:30:00,8.04,8.09,7.98,7.98,2700.0,7.9502,7.9997,7.8909,7.8909,2700.0
2008-10-28 10:40:00,7.93,7.93,7.84,7.87,2000.0,7.8415,7.8415,7.7525,7.7821,2000.0
2008-10-28 10:50:00,7.88,7.88,7.71,7.72,2600.0,7.792,7.792,7.6239,7.6338,2600.0
2008-10-28 11:00:00,7.73,7.83,7.71,7.8,1500.0,7.6437,7.7426,7.6239,7.7129,1500.0
2008-10-28 11:10:00,7.8,7.84,7.8,7.82,3000.0,7.7129,7.7525,7.7129,7.7327,3000.0
2008-10-28 11:20:00,7.84,7.84,7.79,7.81,1700.0,7.7525,7.7525,7.703,7.7228,1700.0
2008-10-28 11:30:00,7.79,7.83,7.79,7.83,1300.0,7.703,7.7426,7.703,7.7426,1300.0
2008-10-28 11:40:00,7.79,7.82,7.79,7.82,1400.0,7.703,7.7327,7.703,7.7327,1400.0
2008-10-28 11:50:00,7.82,7.84,7.81,7.81,900.0,7.7327,7.7525,7.7228,7.7228,900.0
2008-10-28 12:00:00,7.81,7.81,7.75,7.78,3800.0,7.7228,7.7228,7.6635,7.6932,3800.0
2008-10-28 12:10:00,7.8,7.89,7.78,7.85,7000.0,7.7129,7.8019,7.6932,7.7624,7000.0
2008-10-28 12:20:00,7.84,7.84,7.79,7.81,2200.0,7.7525,7.7525,7.703,7.7228,2200.0
2008-10-28 12:30:00,7.82,7.89,7.81,7.84,2000.0,7.7327,7.8019,7.7228,7.7525,2000.0
2008-10-28 12:40:00,7.84,7.88,7.83,7.87,2700.0,7.7525,7.792,7.7426,7.7821,2700.0
2008-10-28 12:50:00,7.89,7.9,7.87,7.9,2100.0,7.8019,7.8118,7.7821,7.8118,2100.0
2008-10-28 13:00:00,7.91,8.06,7.91,8.06,2300.0,7.8217,7.97,7.8217,7.97,2300.0
2008-10-28 13:10:00,8.07,8.12,8.05,8.06,2900.0,7.9799,8.0294,7.9601,7.97,2900.0
2008-10-28 13:20:00,8.05,8.07,8.04,8.06,1300.0,7.9601,7.9799,7.9502,7.97,1300.0
2008-10-28 13:30:00,8.05,8.05,7.97,7.97,1300.0,7.9601,7.9601,7.881,7.881,1300.0
2008-10-28 13:40:00,7.99,8.06,7.99,8.06,2700.0,7.9008,7.97,7.9008,7.97,2700.0
2008-10-28 13:50:00,8.06,8.08,8.01,8.01,1600.0,7.97,7.9898,7.9206,7.9206,1600.0
2008-10-28 14:00:00,8.01,8.02,7.99,8.02,800.0,7.9206,7.9305,7.9008,7.9305,800.0
2008-10-28 14:10:00,8.04,8.11,8.04,8.1,1400.0,7.9502,8.0195,7.9502,8.0096,1400.0
2008-10-28 14:20:00,8.13,8.26,8.12,8.26,3500.0,8.0392,8.1678,8.0294,8.1678,3500.0
2008-10-28 14:30:00,8.26,8.35,8.23,8.32,11100.0,8.1678,8.2568,8.1381,8.2271,11100.0
2008-10-28 14:40:00,8.29,8.44,8.24,8.4,9000.0,8.1975,8.3458,8.148,8.3062,9000.0
2008-10-28 14:50:00,8.39,8.61,8.38,8.5,6300.0,8.2963,8.5139,8.2865,8.4051,6300.0
2008-10-28 15:00:00,8.49,8.51,8.46,8.48,2800.0,8.3952,8.415,8.3656,8.3853,2800.0
2008-10-28 15:10:00,8.49,8.6,8.49,8.59,5500.0,8.3952,8.504,8.3952,8.4941,5500.0
2008-10-28 15:20:00,8.59,8.82,8.59,8.79,7900.0,8.4941,8.7215,8.4941,8.6919,7900.0
2008-10-28 15:30:00,8.77,8.91,8.6,8.89,20500.0,8.6721,8.8105,8.504,8.7908,20500.0
2008-10-28 15:40:00,8.87,8.91,8.85,8.89,11700.0,8.771,8.8105,8.7512,8.7908,11700.0
2008-10-28 15:50:00,8.91,9.2,8.8,9.17,34200.0,8.8105,9.0973,8.7018,9.0676,34200.0
2008-10-29 09:30:00,9.07,9.2,9.07,9.15,4500.0,8.9687,9.0973,8.9687,9.0479,4500.0
2008-10-29 09:40:00,9.14,9.19,9.11,9.11,5200.0,9.038,9.0874,9.0083,9.0083,5200.0
2008-10-29 09:50:00,9.09,9.09,9.05,9.05,1300.0,8.9885,8.9885,8.949,8.949,1300.0
2008-10-29 10:00:00,9.01,9.03,8.92,9.03,3100.0,8.9094,8.9292,8.8204,8.9292,3100.0
2008-10-29 10:10:00,9.06,9.19,9.03,9.19,1800.0,8.9589,9.0874,8.9292,9.0874,1800.0
2008-10-29 10:20:00,9.19,9.2,9.17,9.19,3800.0,9.0874,9.0973,9.0676,9.0874,3800.0
2008-10-29 10:30:00,9.19,9.2,9.18,9.18,2600.0,9.0874,9.0973,9.0775,9.0775,2600.0
2008-10-29 10:40:00,9.18,9.18,9.03,9.04,5500.0,9.0775,9.0775,8.9292,8.9391,5500.0
2008-10-29 10:50:00,9.04,9.04,8.93,8.97,5800.0,8.9391,8.9391,8.8303,8.8699,5800.0
2008-10-29 11:00:00,8.96,9.06,8.96,9.04,3700.0,8.86,8.9589,8.86,8.9391,3700.0
2008-10-29 11:10:00,9.07,9.07,9.02,9.04,1300.0,8.9687,8.9687,8.9193,8.9391,1300.0
2008-10-29 11:20:00,9.04,9.1,9.04,9.1,2100.0,8.9391,8.9984,8.9391,8.9984,2100.0
2008-10-29 11:30:00,9.09,9.1,9.05,9.1,2800.0,8.9885,8.9984,8.949,8.9984,2800.0
2008-10-29 11:40:00,9.09,9.1,9.08,9.1,400.0,8.9885,8.9984,8.9786,8.9984,400.0
2008-10-29 11:50:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-10-29 12:00:00,9.12,9.2,9.11,9.2,2800.0,9.0182,9.0973,9.0083,9.0973,2800.0
2008-10-29 12:10:00,9.2,9.22,9.2,9.22,300.0,9.0973,9.1171,9.0973,9.1171,300.0
2008-10-29 12:20:00,9.21,9.27,9.21,9.27,300.0,9.1072,9.1665,9.1072,9.1665,300.0
2008-10-29 12:30:00,9.32,9.34,9.25,9.3,3000.0,9.216,9.2357,9.1467,9.1962,3000.0
2008-10-29 12:40:00,9.3,9.34,9.3,9.34,500.0,9.1962,9.2357,9.1962,9.2357,500.0
2008-10-29 12:50:00,9.32,9.32,9.32,9.32,600.0,9.216,9.216,9.216,9.216,600.0
2008-10-29 13:00:00,9.34,9.34,9.32,9.33,400.0,9.2357,9.2357,9.216,9.2258,400.0
2008-10-29 13:10:00,9.34,9.46,9.34,9.46,8700.0,9.2357,9.3544,9.2357,9.3544,8700.0
2008-10-29 13:20:00,9.47,9.65,9.47,9.65,3200.0,9.3643,9.5423,9.3643,9.5423,3200.0
2008-10-29 13:30:00,9.65,9.74,9.65,9.69,3300.0,9.5423,9.6313,9.5423,9.5818,3300.0
2008-10-29 13:40:00,9.7,9.72,9.69,9.72,900.0,9.5917,9.6115,9.5818,9.6115,900.0
2008-10-29 13:50:00,9.72,9.85,9.72,9.8,8100.0,9.6115,9.74,9.6115,9.6906,8100.0
2008-10-29 14:00:00,9.8,9.88,9.74,9.74,3700.0,9.6906,9.7697,9.6313,9.6313,3700.0
2008-10-29 14:10:00,9.71,9.89,9.65,9.75,4900.0,9.6016,9.7796,9.5423,9.6412,4900.0
2008-10-29 14:20:00,9.78,9.78,9.67,9.7,3300.0,9.6708,9.6708,9.5621,9.5917,3300.0
2008-10-29 14:30:00,9.69,9.69,9.45,9.64,13600.0,9.5818,9.5818,9.3445,9.5324,13600.0
2008-10-29 14:40:00,9.64,9.79,9.63,9.77,8700.0,9.5324,9.6807,9.5225,9.6609,8700.0
2008-10-29 14:50:00,9.77,9.77,9.67,9.72,3000.0,9.6609,9.6609,9.5621,9.6115,3000.0
2008-10-29 15:00:00,9.72,9.72,9.66,9.71,5700.0,9.6115,9.6115,9.5522,9.6016,5700.0
2008-10-29 15:10:00,9.65,9.9,9.64,9.9,4400.0,9.5423,9.7895,9.5324,9.7895,4400.0
2008-10-29 15:20:00,9.93,10.05,9.93,9.99,2100.0,9.8191,9.9378,9.8191,9.8785,2100.0
2008-10-29 15:30:00,9.97,9.99,9.88,9.93,5700.0,9.8587,9.8785,9.7697,9.8191,5700.0
2008-10-29 15:40:00,9.92,10.11,9.92,10.1,9700.0,9.8093,9.9971,9.8093,9.9873,9700.0
2008-10-29 15:50:00,10.12,10.15,9.78,9.8,12500.0,10.007,10.0367,9.6708,9.6906,12500.0
2008-10-30 09:30:00,10.13,10.16,9.88,10.1,1900.0,10.0169,10.0466,9.7697,9.9873,1900.0
2008-10-30 09:40:00,10.16,10.28,10.12,10.2,1700.0,10.0466,10.1652,10.007,10.0861,1700.0
2008-10-30 09:50:00,10.2,10.25,10.12,10.15,11600.0,10.0861,10.1356,10.007,10.0367,11600.0
2008-10-30 10:00:00,10.15,10.15,9.98,10.07,27500.0,10.0367,10.0367,9.8686,9.9576,27500.0
2008-10-30 10:10:00,10.07,10.07,9.9,9.9,3100.0,9.9576,9.9576,9.7895,9.7895,3100.0
2008-10-30 10:20:00,9.88,9.96,9.87,9.93,1900.0,9.7697,9.8488,9.7598,9.8191,1900.0
2008-10-30 10:30:00,9.92,9.94,9.83,9.83,1400.0,9.8093,9.829,9.7203,9.7203,1400.0
2008-10-30 10:40:00,9.82,9.88,9.76,9.88,4400.0,9.7104,9.7697,9.651,9.7697,4400.0
2008-10-30 10:50:00,9.91,9.97,9.91,9.94,3200.0,9.7994,9.8587,9.7994,9.829,3200.0
2008-10-30 11:00:00,9.91,10.0,9.91,9.99,800.0,9.7994,9.8884,9.7994,9.8785,800.0
2008-10-30 11:10:00,9.99,9.99,9.83,9.84,3900.0,9.8785,9.8785,9.7203,9.7302,3900.0
2008-10-30 11:20:00,9.84,9.84,9.69,9.7,5300.0,9.7302,9.7302,9.5818,9.5917,5300.0
2008-10-30 11:30:00,9.71,9.73,9.7,9.7,1000.0,9.6016,9.6214,9.5917,9.5917,1000.0
2008-10-30 11:40:00,9.68,9.68,9.57,9.57,1900.0,9.5719,9.5719,9.4632,9.4632,1900.0
2008-10-30 11:50:00,9.57,9.57,9.52,9.56,1200.0,9.4632,9.4632,9.4137,9.4533,1200.0
2008-10-30 12:00:00,9.51,9.53,9.51,9.53,1300.0,9.4038,9.4236,9.4038,9.4236,1300.0
2008-10-30 12:10:00,9.52,9.52,9.4,9.43,2600.0,9.4137,9.4137,9.2951,9.3247,2600.0
2008-10-30 12:20:00,9.41,9.42,9.32,9.32,2000.0,9.305,9.3148,9.216,9.216,2000.0
2008-10-30 12:30:00,9.3,9.4,9.3,9.4,5500.0,9.1962,9.2951,9.1962,9.2951,5500.0
2008-10-30 12:40:00,9.4,9.45,9.4,9.45,3600.0,9.2951,9.3445,9.2951,9.3445,3600.0
2008-10-30 12:50:00,9.43,9.43,9.31,9.34,2900.0,9.3247,9.3247,9.2061,9.2357,2900.0
2008-10-30 13:00:00,9.37,9.45,9.35,9.43,9100.0,9.2654,9.3445,9.2456,9.3247,9100.0
2008-10-30 13:10:00,9.43,9.56,9.43,9.5,13600.0,9.3247,9.4533,9.3247,9.3939,13600.0
2008-10-30 13:20:00,9.48,9.52,9.48,9.51,2900.0,9.3742,9.4137,9.3742,9.4038,2900.0
2008-10-30 13:30:00,9.51,9.55,9.5,9.55,3500.0,9.4038,9.4434,9.3939,9.4434,3500.0
2008-10-30 13:40:00,9.55,9.55,9.39,9.39,4400.0,9.4434,9.4434,9.2852,9.2852,4400.0
2008-10-30 13:50:00,9.39,9.43,9.38,9.43,3100.0,9.2852,9.3247,9.2753,9.3247,3100.0
2008-10-30 14:00:00,9.41,9.42,9.38,9.39,5700.0,9.305,9.3148,9.2753,9.2852,5700.0
2008-10-30 14:10:00,9.39,9.4,9.28,9.28,4100.0,9.2852,9.2951,9.1764,9.1764,4100.0
2008-10-30 14:20:00,9.29,9.3,9.29,9.29,9000.0,9.1863,9.1962,9.1863,9.1863,9000.0
2008-10-30 14:30:00,9.29,9.3,9.22,9.25,6000.0,9.1863,9.1962,9.1171,9.1467,6000.0
2008-10-30 14:40:00,9.25,9.27,9.16,9.27,6800.0,9.1467,9.1665,9.0577,9.1665,6800.0
2008-10-30 14:50:00,9.28,9.29,9.24,9.29,1000.0,9.1764,9.1863,9.1369,9.1863,1000.0
2008-10-30 15:00:00,9.28,9.28,9.23,9.27,4500.0,9.1764,9.1764,9.127,9.1665,4500.0
2008-10-30 15:10:00,9.28,9.28,9.13,9.25,7200.0,9.1764,9.1764,9.0281,9.1467,7200.0
2008-10-30 15:20:00,9.26,9.3,9.24,9.3,8300.0,9.1566,9.1962,9.1369,9.1962,8300.0
2008-10-30 15:30:00,9.3,9.33,9.21,9.22,16400.0,9.1962,9.2258,9.1072,9.1171,16400.0
2008-10-30 15:40:00,9.24,9.25,9.17,9.23,6600.0,9.1369,9.1467,9.0676,9.127,6600.0
2008-10-30 15:50:00,9.2,9.34,9.16,9.28,15900.0,9.0973,9.2357,9.0577,9.1764,15900.0
2008-10-31 09:30:00,9.22,9.76,9.12,9.12,1700.0,9.1171,9.651,9.0182,9.0182,1700.0
2008-10-31 09:40:00,9.11,9.14,9.06,9.08,1000.0,9.0083,9.038,8.9589,8.9786,1000.0
2008-10-31 09:50:00,9.0,9.05,8.93,9.05,2600.0,8.8995,8.949,8.8303,8.949,2600.0
2008-10-31 10:00:00,9.05,9.16,9.05,9.16,2000.0,8.949,9.0577,8.949,9.0577,2000.0
2008-10-31 10:10:00,9.14,9.22,9.14,9.17,1200.0,9.038,9.1171,9.038,9.0676,1200.0
2008-10-31 10:20:00,9.16,9.16,9.04,9.13,8600.0,9.0577,9.0577,8.9391,9.0281,8600.0
2008-10-31 10:30:00,9.16,9.23,9.15,9.22,1400.0,9.0577,9.127,9.0479,9.1171,1400.0
2008-10-31 10:40:00,9.22,9.22,9.08,9.11,5500.0,9.1171,9.1171,8.9786,9.0083,5500.0
2008-10-31 10:50:00,9.15,9.26,9.15,9.23,3300.0,9.0479,9.1566,9.0479,9.127,3300.0
2008-10-31 11:00:00,9.23,9.28,9.22,9.26,2000.0,9.127,9.1764,9.1171,9.1566,2000.0
2008-10-31 11:10:00,9.25,9.32,9.22,9.28,2500.0,9.1467,9.216,9.1171,9.1764,2500.0
2008-10-31 11:20:00,9.3,9.35,9.22,9.23,4400.0,9.1962,9.2456,9.1171,9.127,4400.0
2008-10-31 11:30:00,9.23,9.27,9.22,9.22,3500.0,9.127,9.1665,9.1171,9.1171,3500.0
2008-10-31 11:40:00,9.21,9.22,9.2,9.2,1900.0,9.1072,9.1171,9.0973,9.0973,1900.0
2008-10-31 11:50:00,9.19,9.26,9.18,9.2,1700.0,9.0874,9.1566,9.0775,9.0973,1700.0
2008-10-31 12:00:00,9.19,9.2,9.15,9.15,500.0,9.0874,9.0973,9.0479,9.0479,500.0
2008-10-31 12:10:00,9.13,9.15,9.05,9.05,3100.0,9.0281,9.0479,8.949,8.949,3100.0
2008-10-31 12:20:00,9.08,9.13,9.08,9.09,1500.0,8.9786,9.0281,8.9786,8.9885,1500.0
2008-10-31 12:30:00,9.13,9.13,9.05,9.06,1800.0,9.0281,9.0281,8.949,8.9589,1800.0
2008-10-31 12:40:00,9.09,9.14,9.03,9.06,7100.0,8.9885,9.038,8.9292,8.9589,7100.0
2008-10-31 12:50:00,9.07,9.14,9.07,9.14,1900.0,8.9687,9.038,8.9687,9.038,1900.0
2008-10-31 13:00:00,9.13,9.14,9.02,9.02,6900.0,9.0281,9.038,8.9193,8.9193,6900.0
2008-10-31 13:10:00,9.06,9.06,9.0,9.0,4900.0,8.9589,8.9589,8.8995,8.8995,4900.0
2008-10-31 13:20:00,9.01,9.09,9.0,9.04,7400.0,8.9094,8.9885,8.8995,8.9391,7400.0
2008-10-31 13:30:00,9.04,9.11,9.04,9.06,6100.0,8.9391,9.0083,8.9391,8.9589,6100.0
2008-10-31 13:40:00,9.07,9.07,9.03,9.06,3200.0,8.9687,8.9687,8.9292,8.9589,3200.0
2008-10-31 13:50:00,9.06,9.06,9.01,9.06,3100.0,8.9589,8.9589,8.9094,8.9589,3100.0
2008-10-31 14:00:00,9.1,9.12,9.09,9.12,2500.0,8.9984,9.0182,8.9885,9.0182,2500.0
2008-10-31 14:10:00,9.13,9.13,9.0,9.02,3600.0,9.0281,9.0281,8.8995,8.9193,3600.0
2008-10-31 14:20:00,9.01,9.01,9.0,9.01,1900.0,8.9094,8.9094,8.8995,8.9094,1900.0
2008-10-31 14:30:00,9.01,9.03,9.01,9.02,500.0,8.9094,8.9292,8.9094,8.9193,500.0
2008-10-31 14:40:00,9.0,9.0,8.93,8.94,3500.0,8.8995,8.8995,8.8303,8.8402,3500.0
2008-10-31 14:50:00,8.94,8.97,8.9,8.97,3000.0,8.8402,8.8699,8.8006,8.8699,3000.0
2008-10-31 15:00:00,8.98,9.04,8.94,9.0,9700.0,8.8798,8.9391,8.8402,8.8995,9700.0
2008-10-31 15:10:00,9.0,9.0,8.9,8.9,2600.0,8.8995,8.8995,8.8006,8.8006,2600.0
2008-10-31 15:20:00,8.88,8.88,8.81,8.81,4200.0,8.7809,8.7809,8.7117,8.7117,4200.0
2008-10-31 15:30:00,8.83,8.85,8.8,8.81,5800.0,8.7314,8.7512,8.7018,8.7117,5800.0
2008-10-31 15:40:00,8.84,8.84,8.62,8.68,15600.0,8.7413,8.7413,8.5238,8.5831,15600.0
2008-10-31 15:50:00,8.69,8.81,8.62,8.79,17900.0,8.593,8.7117,8.5238,8.6919,17900.0
2008-11-03 09:30:00,8.81,9.09,8.81,9.0,1300.0,8.7117,8.9885,8.7117,8.8995,1300.0
2008-11-03 09:40:00,9.1,9.17,9.1,9.17,6100.0,8.9984,9.0676,8.9984,9.0676,6100.0
2008-11-03 09:50:00,9.16,9.16,9.12,9.14,1900.0,9.0577,9.0577,9.0182,9.038,1900.0
2008-11-03 10:00:00,9.14,9.19,9.1,9.13,14300.0,9.038,9.0874,8.9984,9.0281,14300.0
2008-11-03 10:10:00,9.14,9.18,9.11,9.11,9800.0,9.038,9.0775,9.0083,9.0083,9800.0
2008-11-03 10:20:00,9.08,9.08,8.95,8.95,1400.0,8.9786,8.9786,8.8501,8.8501,1400.0
2008-11-03 10:30:00,8.95,9.01,8.89,8.89,7000.0,8.8501,8.9094,8.7908,8.7908,7000.0
2008-11-03 10:40:00,8.89,9.1,8.88,9.1,12400.0,8.7908,8.9984,8.7809,8.9984,12400.0
2008-11-03 10:50:00,9.1,9.14,9.09,9.1,3500.0,8.9984,9.038,8.9885,8.9984,3500.0
2008-11-03 11:00:00,9.1,9.1,9.07,9.07,1300.0,8.9984,8.9984,8.9687,8.9687,1300.0
2008-11-03 11:10:00,9.05,9.07,9.04,9.04,500.0,8.949,8.9687,8.9391,8.9391,500.0
2008-11-03 11:20:00,9.04,9.08,8.94,8.97,11800.0,8.9391,8.9786,8.8402,8.8699,11800.0
2008-11-03 11:30:00,9.0,9.08,9.0,9.08,1200.0,8.8995,8.9786,8.8995,8.9786,1200.0
2008-11-03 11:40:00,9.08,9.1,9.05,9.05,3200.0,8.9786,8.9984,8.949,8.949,3200.0
2008-11-03 11:50:00,9.05,9.06,9.03,9.03,2600.0,8.949,8.9589,8.9292,8.9292,2600.0
2008-11-03 12:00:00,9.06,9.1,9.05,9.09,6600.0,8.9589,8.9984,8.949,8.9885,6600.0
2008-11-03 12:10:00,9.09,9.1,9.05,9.05,3100.0,8.9885,8.9984,8.949,8.949,3100.0
2008-11-03 12:20:00,9.02,9.12,9.02,9.12,5000.0,8.9193,9.0182,8.9193,9.0182,5000.0
2008-11-03 12:30:00,9.13,9.16,9.12,9.16,3100.0,9.0281,9.0577,9.0182,9.0577,3100.0
2008-11-03 12:40:00,9.15,9.2,9.12,9.12,9800.0,9.0479,9.0973,9.0182,9.0182,9800.0
2008-11-03 12:50:00,9.12,9.12,9.08,9.08,1100.0,9.0182,9.0182,8.9786,8.9786,1100.0
2008-11-03 13:00:00,9.09,9.14,9.09,9.14,2300.0,8.9885,9.038,8.9885,9.038,2300.0
2008-11-03 13:10:00,9.16,9.16,9.14,9.14,3500.0,9.0577,9.0577,9.038,9.038,3500.0
2008-11-03 13:20:00,9.14,9.14,9.05,9.06,2600.0,9.038,9.038,8.949,8.9589,2600.0
2008-11-03 13:30:00,9.05,9.05,8.99,9.01,3000.0,8.949,8.949,8.8896,8.9094,3000.0
2008-11-03 13:40:00,9.01,9.03,8.99,9.0,2100.0,8.9094,8.9292,8.8896,8.8995,2100.0
2008-11-03 13:50:00,9.0,9.0,8.98,9.0,1400.0,8.8995,8.8995,8.8798,8.8995,1400.0
2008-11-03 14:00:00,9.0,9.0,8.97,8.98,900.0,8.8995,8.8995,8.8699,8.8798,900.0
2008-11-03 14:10:00,8.98,8.99,8.97,8.99,1400.0,8.8798,8.8896,8.8699,8.8896,1400.0
2008-11-03 14:20:00,8.99,9.07,8.97,9.07,3700.0,8.8896,8.9687,8.8699,8.9687,3700.0
2008-11-03 14:30:00,9.06,9.1,9.03,9.09,5300.0,8.9589,8.9984,8.9292,8.9885,5300.0
2008-11-03 14:40:00,9.1,9.13,9.09,9.12,3100.0,8.9984,9.0281,8.9885,9.0182,3100.0
2008-11-03 14:50:00,9.12,9.19,9.09,9.16,7000.0,9.0182,9.0874,8.9885,9.0577,7000.0
2008-11-03 15:00:00,9.14,9.14,9.08,9.09,3900.0,9.038,9.038,8.9786,8.9885,3900.0
2008-11-03 15:10:00,9.09,9.14,9.05,9.05,4000.0,8.9885,9.038,8.949,8.949,4000.0
2008-11-03 15:20:00,9.06,9.06,9.01,9.03,3500.0,8.9589,8.9589,8.9094,8.9292,3500.0
2008-11-03 15:30:00,9.03,9.13,9.02,9.13,3900.0,8.9292,9.0281,8.9193,9.0281,3900.0
2008-11-03 15:40:00,9.11,9.12,9.08,9.1,8300.0,9.0083,9.0182,8.9786,8.9984,8300.0
2008-11-03 15:50:00,9.09,9.1,8.95,9.04,12200.0,8.9885,8.9984,8.8501,8.9391,12200.0
2008-11-04 09:30:00,9.23,9.23,9.22,9.22,300.0,9.127,9.127,9.1171,9.1171,300.0
2008-11-04 09:40:00,9.25,9.36,9.25,9.36,1200.0,9.1467,9.2555,9.1467,9.2555,1200.0
2008-11-04 09:50:00,9.34,9.34,9.34,9.34,500.0,9.2357,9.2357,9.2357,9.2357,500.0
2008-11-04 10:00:00,9.35,9.36,9.34,9.34,600.0,9.2456,9.2555,9.2357,9.2357,600.0
2008-11-04 10:10:00,9.36,9.41,9.36,9.4,1500.0,9.2555,9.305,9.2555,9.2951,1500.0
2008-11-04 10:20:00,9.4,9.42,9.38,9.41,1700.0,9.2951,9.3148,9.2753,9.305,1700.0
2008-11-04 10:30:00,9.42,9.6,9.42,9.6,3400.0,9.3148,9.4928,9.3148,9.4928,3400.0
2008-11-04 10:40:00,9.58,9.58,9.54,9.58,800.0,9.4731,9.4731,9.4335,9.4731,800.0
2008-11-04 10:50:00,9.63,9.76,9.63,9.76,7200.0,9.5225,9.651,9.5225,9.651,7200.0
2008-11-04 11:00:00,9.79,9.9,9.77,9.9,7100.0,9.6807,9.7895,9.6609,9.7895,7100.0
2008-11-04 11:10:00,9.9,9.93,9.9,9.91,5400.0,9.7895,9.8191,9.7895,9.7994,5400.0
2008-11-04 11:20:00,9.92,10.01,9.91,10.01,14600.0,9.8093,9.8983,9.7994,9.8983,14600.0
2008-11-04 11:30:00,10.0,10.13,10.0,10.03,8300.0,9.8884,10.0169,9.8884,9.918,8300.0
2008-11-04 11:40:00,10.03,10.13,10.02,10.13,1700.0,9.918,10.0169,9.9081,10.0169,1700.0
2008-11-04 11:50:00,10.13,10.3,10.13,10.25,11800.0,10.0169,10.185,10.0169,10.1356,11800.0
2008-11-04 12:00:00,10.25,10.4,10.21,10.3,9300.0,10.1356,10.2839,10.096,10.185,9300.0
2008-11-04 12:10:00,10.31,10.33,10.24,10.24,5700.0,10.1949,10.2147,10.1257,10.1257,5700.0
2008-11-04 12:20:00,10.22,10.22,10.11,10.12,2500.0,10.1059,10.1059,9.9971,10.007,2500.0
2008-11-04 12:30:00,10.12,10.12,10.08,10.08,1200.0,10.007,10.007,9.9675,9.9675,1200.0
2008-11-04 12:40:00,10.07,10.1,10.07,10.07,3100.0,9.9576,9.9873,9.9576,9.9576,3100.0
2008-11-04 12:50:00,10.1,10.18,10.09,10.18,4000.0,9.9873,10.0664,9.9774,10.0664,4000.0
2008-11-04 13:00:00,10.17,10.17,10.14,10.14,1200.0,10.0565,10.0565,10.0268,10.0268,1200.0
2008-11-04 13:10:00,10.14,10.14,10.07,10.1,4100.0,10.0268,10.0268,9.9576,9.9873,4100.0
2008-11-04 13:20:00,10.08,10.08,9.99,10.0,16100.0,9.9675,9.9675,9.8785,9.8884,16100.0
2008-11-04 13:30:00,10.0,10.0,9.88,9.95,6200.0,9.8884,9.8884,9.7697,9.8389,6200.0
2008-11-04 13:40:00,9.95,9.95,9.9,9.92,1800.0,9.8389,9.8389,9.7895,9.8093,1800.0
2008-11-04 13:50:00,9.95,9.95,9.89,9.89,1800.0,9.8389,9.8389,9.7796,9.7796,1800.0
2008-11-04 14:00:00,9.89,9.92,9.79,9.92,6100.0,9.7796,9.8093,9.6807,9.8093,6100.0
2008-11-04 14:10:00,9.89,10.0,9.88,9.96,15300.0,9.7796,9.8884,9.7697,9.8488,15300.0
2008-11-04 14:20:00,9.95,9.97,9.9,9.9,4400.0,9.8389,9.8587,9.7895,9.7895,4400.0
2008-11-04 14:30:00,9.87,9.93,9.87,9.91,7000.0,9.7598,9.8191,9.7598,9.7994,7000.0
2008-11-04 14:40:00,9.94,10.03,9.92,9.97,11800.0,9.829,9.918,9.8093,9.8587,11800.0
2008-11-04 14:50:00,9.96,9.96,9.81,9.88,6200.0,9.8488,9.8488,9.7005,9.7697,6200.0
2008-11-04 15:00:00,9.88,9.92,9.88,9.88,2800.0,9.7697,9.8093,9.7697,9.7697,2800.0
2008-11-04 15:10:00,9.89,9.98,9.88,9.94,3500.0,9.7796,9.8686,9.7697,9.829,3500.0
2008-11-04 15:20:00,9.94,9.94,9.87,9.9,4700.0,9.829,9.829,9.7598,9.7895,4700.0
2008-11-04 15:30:00,9.91,9.95,9.9,9.95,7200.0,9.7994,9.8389,9.7895,9.8389,7200.0
2008-11-04 15:40:00,9.95,10.0,9.91,9.95,12900.0,9.8389,9.8884,9.7994,9.8389,12900.0
2008-11-04 15:50:00,9.95,10.1,9.9,10.0,29000.0,9.8389,9.9873,9.7895,9.8884,29000.0
2008-11-05 09:30:00,9.93,9.93,9.68,9.78,2500.0,9.8191,9.8191,9.5719,9.6708,2500.0
2008-11-05 09:40:00,9.79,9.84,9.77,9.8,2400.0,9.6807,9.7302,9.6609,9.6906,2400.0
2008-11-05 09:50:00,9.76,9.76,9.7,9.7,600.0,9.651,9.651,9.5917,9.5917,600.0
2008-11-05 10:00:00,9.68,9.68,9.65,9.65,4100.0,9.5719,9.5719,9.5423,9.5423,4100.0
2008-11-05 10:10:00,9.66,9.66,9.62,9.65,2500.0,9.5522,9.5522,9.5126,9.5423,2500.0
2008-11-05 10:20:00,9.65,9.66,9.53,9.53,5500.0,9.5423,9.5522,9.4236,9.4236,5500.0
2008-11-05 10:30:00,9.56,9.63,9.56,9.58,2500.0,9.4533,9.5225,9.4533,9.4731,2500.0
2008-11-05 10:40:00,9.58,9.67,9.57,9.66,3200.0,9.4731,9.5621,9.4632,9.5522,3200.0
2008-11-05 10:50:00,9.67,9.71,9.67,9.7,2300.0,9.5621,9.6016,9.5621,9.5917,2300.0
2008-11-05 11:00:00,9.69,9.7,9.68,9.68,3400.0,9.5818,9.5917,9.5719,9.5719,3400.0
2008-11-05 11:10:00,9.64,9.68,9.62,9.67,2200.0,9.5324,9.5719,9.5126,9.5621,2200.0
2008-11-05 11:20:00,9.67,9.67,9.51,9.51,3400.0,9.5621,9.5621,9.4038,9.4038,3400.0
2008-11-05 11:30:00,9.54,9.58,9.52,9.57,3500.0,9.4335,9.4731,9.4137,9.4632,3500.0
2008-11-05 11:40:00,9.53,9.55,9.48,9.48,1500.0,9.4236,9.4434,9.3742,9.3742,1500.0
2008-11-05 11:50:00,9.5,9.5,9.43,9.43,1600.0,9.3939,9.3939,9.3247,9.3247,1600.0
2008-11-05 12:00:00,9.45,9.45,9.35,9.37,3400.0,9.3445,9.3445,9.2456,9.2654,3400.0
2008-11-05 12:10:00,9.37,9.44,9.37,9.37,7600.0,9.2654,9.3346,9.2654,9.2654,7600.0
2008-11-05 12:20:00,9.34,9.36,9.28,9.28,1000.0,9.2357,9.2555,9.1764,9.1764,1000.0
2008-11-05 12:30:00,9.28,9.29,9.26,9.26,900.0,9.1764,9.1863,9.1566,9.1566,900.0
2008-11-05 12:40:00,9.2,9.21,9.19,9.2,3300.0,9.0973,9.1072,9.0874,9.0973,3300.0
2008-11-05 12:50:00,9.19,9.2,9.14,9.15,1200.0,9.0874,9.0973,9.038,9.0479,1200.0
2008-11-05 13:00:00,9.13,9.2,9.13,9.2,2500.0,9.0281,9.0973,9.0281,9.0973,2500.0
2008-11-05 13:10:00,9.17,9.27,9.17,9.27,1500.0,9.0676,9.1665,9.0676,9.1665,1500.0
2008-11-05 13:20:00,9.26,9.26,9.26,9.26,500.0,9.1566,9.1566,9.1566,9.1566,500.0
2008-11-05 13:30:00,9.26,9.26,9.15,9.15,3100.0,9.1566,9.1566,9.0479,9.0479,3100.0
2008-11-05 13:40:00,9.12,9.16,9.09,9.16,2600.0,9.0182,9.0577,8.9885,9.0577,2600.0
2008-11-05 13:50:00,9.16,9.2,9.16,9.2,1000.0,9.0577,9.0973,9.0577,9.0973,1000.0
2008-11-05 14:00:00,9.23,9.23,9.1,9.1,5900.0,9.127,9.127,8.9984,8.9984,5900.0
2008-11-05 14:10:00,9.11,9.11,9.09,9.1,9500.0,9.0083,9.0083,8.9885,8.9984,9500.0
2008-11-05 14:20:00,9.1,9.1,9.01,9.02,1800.0,8.9984,8.9984,8.9094,8.9193,1800.0
2008-11-05 14:30:00,9.03,9.03,9.01,9.02,6000.0,8.9292,8.9292,8.9094,8.9193,6000.0
2008-11-05 14:40:00,9.03,9.04,9.02,9.02,1900.0,8.9292,8.9391,8.9193,8.9193,1900.0
2008-11-05 14:50:00,9.02,9.03,8.98,9.02,4200.0,8.9193,8.9292,8.8798,8.9193,4200.0
2008-11-05 15:00:00,9.02,9.04,9.01,9.02,2700.0,8.9193,8.9391,8.9094,8.9193,2700.0
2008-11-05 15:10:00,9.02,9.03,9.0,9.02,4500.0,8.9193,8.9292,8.8995,8.9193,4500.0
2008-11-05 15:20:00,9.03,9.06,9.02,9.06,4500.0,8.9292,8.9589,8.9193,8.9589,4500.0
2008-11-05 15:30:00,9.06,9.07,8.92,8.92,4100.0,8.9589,8.9687,8.8204,8.8204,4100.0
2008-11-05 15:40:00,8.92,9.08,8.87,9.01,7900.0,8.8204,8.9786,8.771,8.9094,7900.0
2008-11-05 15:50:00,9.0,9.0,8.81,8.88,8300.0,8.8995,8.8995,8.7117,8.7809,8300.0
2008-11-06 09:30:00,8.85,8.92,8.85,8.92,3500.0,8.7512,8.8204,8.7512,8.8204,3500.0
2008-11-06 09:40:00,8.94,9.03,8.94,9.02,1300.0,8.8402,8.9292,8.8402,8.9193,1300.0
2008-11-06 09:50:00,9.0,9.02,8.97,8.97,1400.0,8.8995,8.9193,8.8699,8.8699,1400.0
2008-11-06 10:00:00,8.97,9.09,8.95,9.09,3300.0,8.8699,8.9885,8.8501,8.9885,3300.0
2008-11-06 10:10:00,9.08,9.1,9.05,9.09,1200.0,8.9786,8.9984,8.949,8.9885,1200.0
2008-11-06 10:20:00,9.06,9.07,8.99,9.0,2700.0,8.9589,8.9687,8.8896,8.8995,2700.0
2008-11-06 10:30:00,9.0,9.02,8.85,9.0,19100.0,8.8995,8.9193,8.7512,8.8995,19100.0
2008-11-06 10:40:00,8.99,9.01,8.99,9.01,900.0,8.8896,8.9094,8.8896,8.9094,900.0
2008-11-06 10:50:00,9.01,9.07,9.0,9.07,3000.0,8.9094,8.9687,8.8995,8.9687,3000.0
2008-11-06 11:00:00,9.09,9.13,9.07,9.08,1500.0,8.9885,9.0281,8.9687,8.9786,1500.0
2008-11-06 11:10:00,9.06,9.08,9.02,9.02,2600.0,8.9589,8.9786,8.9193,8.9193,2600.0
2008-11-06 11:20:00,9.03,9.03,8.97,8.98,2400.0,8.9292,8.9292,8.8699,8.8798,2400.0
2008-11-06 11:30:00,8.98,9.07,8.98,9.07,1600.0,8.8798,8.9687,8.8798,8.9687,1600.0
2008-11-06 11:40:00,9.06,9.11,9.03,9.11,1800.0,8.9589,9.0083,8.9292,9.0083,1800.0
2008-11-06 11:50:00,9.1,9.11,9.07,9.1,3300.0,8.9984,9.0083,8.9687,8.9984,3300.0
2008-11-06 12:00:00,9.09,9.1,9.05,9.06,1500.0,8.9885,8.9984,8.949,8.9589,1500.0
2008-11-06 12:10:00,9.06,9.07,9.02,9.05,2900.0,8.9589,8.9687,8.9193,8.949,2900.0
2008-11-06 12:20:00,9.04,9.08,9.02,9.07,5800.0,8.9391,8.9786,8.9193,8.9687,5800.0
2008-11-06 12:30:00,9.08,9.08,9.02,9.05,2300.0,8.9786,8.9786,8.9193,8.949,2300.0
2008-11-06 12:40:00,9.04,9.05,9.02,9.02,1800.0,8.9391,8.949,8.9193,8.9193,1800.0
2008-11-06 12:50:00,9.04,9.04,9.02,9.02,1700.0,8.9391,8.9391,8.9193,8.9193,1700.0
2008-11-06 13:00:00,9.03,9.03,8.98,9.02,2200.0,8.9292,8.9292,8.8798,8.9193,2200.0
2008-11-06 13:10:00,9.01,9.02,9.0,9.01,1300.0,8.9094,8.9193,8.8995,8.9094,1300.0
2008-11-06 13:20:00,9.02,9.03,9.02,9.03,5500.0,8.9193,8.9292,8.9193,8.9292,5500.0
2008-11-06 13:30:00,9.01,9.01,8.97,8.98,2700.0,8.9094,8.9094,8.8699,8.8798,2700.0
2008-11-06 13:40:00,8.97,8.99,8.95,8.96,2700.0,8.8699,8.8896,8.8501,8.86,2700.0
2008-11-06 13:50:00,9.0,9.02,8.99,9.02,1400.0,8.8995,8.9193,8.8896,8.9193,1400.0
2008-11-06 14:00:00,9.02,9.04,9.01,9.04,2400.0,8.9193,8.9391,8.9094,8.9391,2400.0
2008-11-06 14:10:00,9.03,9.08,9.02,9.08,1300.0,8.9292,8.9786,8.9193,8.9786,1300.0
2008-11-06 14:20:00,9.08,9.08,8.99,9.01,9200.0,8.9786,8.9786,8.8896,8.9094,9200.0
2008-11-06 14:30:00,9.02,9.06,9.0,9.01,8400.0,8.9193,8.9589,8.8995,8.9094,8400.0
2008-11-06 14:40:00,9.01,9.02,9.0,9.01,7300.0,8.9094,8.9193,8.8995,8.9094,7300.0
2008-11-06 14:50:00,9.01,9.01,8.9,8.91,5100.0,8.9094,8.9094,8.8006,8.8105,5100.0
2008-11-06 15:00:00,8.92,8.96,8.85,8.86,6000.0,8.8204,8.86,8.7512,8.7611,6000.0
2008-11-06 15:10:00,8.86,8.96,8.86,8.9,19300.0,8.7611,8.86,8.7611,8.8006,19300.0
2008-11-06 15:20:00,8.9,8.91,8.81,8.81,6800.0,8.8006,8.8105,8.7117,8.7117,6800.0
2008-11-06 15:30:00,8.8,8.81,8.66,8.66,13100.0,8.7018,8.7117,8.5633,8.5633,13100.0
2008-11-06 15:40:00,8.67,8.76,8.67,8.74,4000.0,8.5732,8.6622,8.5732,8.6424,4000.0
2008-11-06 15:50:00,8.74,8.74,8.59,8.63,8800.0,8.6424,8.6424,8.4941,8.5337,8800.0
2008-11-07 09:30:00,8.73,8.73,8.65,8.72,1300.0,8.6325,8.6325,8.5534,8.6227,1300.0
2008-11-07 09:40:00,8.75,8.8,8.65,8.8,11500.0,8.6523,8.7018,8.5534,8.7018,11500.0
2008-11-07 09:50:00,8.8,8.86,8.65,8.76,19700.0,8.7018,8.7611,8.5534,8.6622,19700.0
2008-11-07 10:00:00,8.77,8.88,8.73,8.85,11600.0,8.6721,8.7809,8.6325,8.7512,11600.0
2008-11-07 10:10:00,8.86,8.89,8.79,8.88,15800.0,8.7611,8.7908,8.6919,8.7809,15800.0
2008-11-07 10:20:00,8.84,8.87,8.74,8.75,21400.0,8.7413,8.771,8.6424,8.6523,21400.0
2008-11-07 10:30:00,8.83,8.91,8.76,8.91,10900.0,8.7314,8.8105,8.6622,8.8105,10900.0
2008-11-07 10:40:00,8.93,8.96,8.91,8.91,1000.0,8.8303,8.86,8.8105,8.8105,1000.0
2008-11-07 10:50:00,8.88,8.9,8.81,8.84,12900.0,8.7809,8.8006,8.7117,8.7413,12900.0
2008-11-07 11:00:00,8.84,8.9,8.76,8.76,4600.0,8.7413,8.8006,8.6622,8.6622,4600.0
2008-11-07 11:10:00,8.75,8.77,8.72,8.72,3000.0,8.6523,8.6721,8.6227,8.6227,3000.0
2008-11-07 11:20:00,8.7,8.7,8.68,8.68,1300.0,8.6029,8.6029,8.5831,8.5831,1300.0
2008-11-07 11:30:00,8.67,8.72,8.66,8.72,1400.0,8.5732,8.6227,8.5633,8.6227,1400.0
2008-11-07 11:40:00,8.69,8.71,8.68,8.71,600.0,8.593,8.6128,8.5831,8.6128,600.0
2008-11-07 11:50:00,8.71,8.72,8.7,8.72,1000.0,8.6128,8.6227,8.6029,8.6227,1000.0
2008-11-07 12:00:00,8.71,8.74,8.71,8.73,1000.0,8.6128,8.6424,8.6128,8.6325,1000.0
2008-11-07 12:10:00,8.72,8.72,8.64,8.65,1100.0,8.6227,8.6227,8.5435,8.5534,1100.0
2008-11-07 12:20:00,8.66,8.7,8.53,8.67,11300.0,8.5633,8.6029,8.4348,8.5732,11300.0
2008-11-07 12:30:00,8.63,8.63,8.63,8.63,100.0,8.5337,8.5337,8.5337,8.5337,100.0
2008-11-07 12:40:00,8.61,8.64,8.61,8.64,900.0,8.5139,8.5435,8.5139,8.5435,900.0
2008-11-07 12:50:00,8.65,8.72,8.59,8.7,8300.0,8.5534,8.6227,8.4941,8.6029,8300.0
2008-11-07 13:00:00,8.7,8.71,8.66,8.68,1000.0,8.6029,8.6128,8.5633,8.5831,1000.0
2008-11-07 13:10:00,8.67,8.68,8.67,8.68,500.0,8.5732,8.5831,8.5732,8.5831,500.0
2008-11-07 13:20:00,8.68,8.69,8.67,8.69,600.0,8.5831,8.593,8.5732,8.593,600.0
2008-11-07 13:30:00,8.7,8.73,8.7,8.73,1500.0,8.6029,8.6325,8.6029,8.6325,1500.0
2008-11-07 13:40:00,8.71,8.72,8.65,8.71,9800.0,8.6128,8.6227,8.5534,8.6128,9800.0
2008-11-07 13:50:00,8.7,8.81,8.7,8.81,1700.0,8.6029,8.7117,8.6029,8.7117,1700.0
2008-11-07 14:00:00,8.81,8.82,8.77,8.82,1900.0,8.7117,8.7215,8.6721,8.7215,1900.0
2008-11-07 14:10:00,8.82,8.83,8.8,8.83,900.0,8.7215,8.7314,8.7018,8.7314,900.0
2008-11-07 14:20:00,8.84,8.84,8.8,8.82,1100.0,8.7413,8.7413,8.7018,8.7215,1100.0
2008-11-07 14:30:00,8.84,8.86,8.81,8.83,1700.0,8.7413,8.7611,8.7117,8.7314,1700.0
2008-11-07 14:40:00,8.86,8.91,8.85,8.85,1700.0,8.7611,8.8105,8.7512,8.7512,1700.0
2008-11-07 14:50:00,8.85,8.93,8.82,8.85,7600.0,8.7512,8.8303,8.7215,8.7512,7600.0
2008-11-07 15:00:00,8.81,8.89,8.69,8.73,14200.0,8.7117,8.7908,8.593,8.6325,14200.0
2008-11-07 15:10:00,8.73,8.81,8.7,8.7,10200.0,8.6325,8.7117,8.6029,8.6029,10200.0
2008-11-07 15:20:00,8.71,8.72,8.64,8.64,3100.0,8.6128,8.6227,8.5435,8.5435,3100.0
2008-11-07 15:30:00,8.62,8.68,8.61,8.68,4400.0,8.5238,8.5831,8.5139,8.5831,4400.0
2008-11-07 15:40:00,8.68,8.68,8.55,8.6,7100.0,8.5831,8.5831,8.4546,8.504,7100.0
2008-11-07 15:50:00,8.58,8.73,8.56,8.73,10300.0,8.4842,8.6325,8.4644,8.6325,10300.0
2008-11-10 09:30:00,9.1,9.3,8.77,9.2,15900.0,8.9984,9.1962,8.6721,9.0973,15900.0
2008-11-10 09:40:00,9.23,9.32,9.21,9.31,1700.0,9.127,9.216,9.1072,9.2061,1700.0
2008-11-10 09:50:00,9.24,9.3,9.17,9.23,14600.0,9.1369,9.1962,9.0676,9.127,14600.0
2008-11-10 10:00:00,9.23,9.25,9.04,9.08,23600.0,9.127,9.1467,8.9391,8.9786,23600.0
2008-11-10 10:10:00,9.07,9.19,9.05,9.13,18800.0,8.9687,9.0874,8.949,9.0281,18800.0
2008-11-10 10:20:00,9.13,9.15,9.11,9.11,3800.0,9.0281,9.0479,9.0083,9.0083,3800.0
2008-11-10 10:30:00,9.11,9.12,9.07,9.1,2400.0,9.0083,9.0182,8.9687,8.9984,2400.0
2008-11-10 10:40:00,9.12,9.14,9.02,9.02,4700.0,9.0182,9.038,8.9193,8.9193,4700.0
2008-11-10 10:50:00,9.07,9.07,9.05,9.05,1700.0,8.9687,8.9687,8.949,8.949,1700.0
2008-11-10 11:00:00,9.05,9.05,8.98,8.98,4000.0,8.949,8.949,8.8798,8.8798,4000.0
2008-11-10 11:10:00,8.98,8.99,8.94,8.95,5500.0,8.8798,8.8896,8.8402,8.8501,5500.0
2008-11-10 11:20:00,8.92,9.07,8.91,9.07,2700.0,8.8204,8.9687,8.8105,8.9687,2700.0
2008-11-10 11:30:00,9.05,9.05,9.0,9.03,2900.0,8.949,8.949,8.8995,8.9292,2900.0
2008-11-10 11:40:00,9.03,9.03,9.0,9.0,900.0,8.9292,8.9292,8.8995,8.8995,900.0
2008-11-10 11:50:00,9.0,9.03,9.0,9.01,1100.0,8.8995,8.9292,8.8995,8.9094,1100.0
2008-11-10 12:00:00,9.0,9.03,8.99,9.01,15900.0,8.8995,8.9292,8.8896,8.9094,15900.0
2008-11-10 12:10:00,9.02,9.02,9.0,9.0,2600.0,8.9193,8.9193,8.8995,8.8995,2600.0
2008-11-10 12:20:00,9.01,9.04,8.99,8.99,11000.0,8.9094,8.9391,8.8896,8.8896,11000.0
2008-11-10 12:30:00,8.98,9.02,8.98,9.0,3800.0,8.8798,8.9193,8.8798,8.8995,3800.0
2008-11-10 12:40:00,9.02,9.02,9.0,9.02,1500.0,8.9193,8.9193,8.8995,8.9193,1500.0
2008-11-10 12:50:00,9.01,9.01,8.98,8.99,3500.0,8.9094,8.9094,8.8798,8.8896,3500.0
2008-11-10 13:00:00,8.99,9.07,8.94,9.04,6700.0,8.8896,8.9687,8.8402,8.9391,6700.0
2008-11-10 13:10:00,9.05,9.14,9.05,9.12,5600.0,8.949,9.038,8.949,9.0182,5600.0
2008-11-10 13:20:00,9.12,9.12,9.07,9.1,4500.0,9.0182,9.0182,8.9687,8.9984,4500.0
2008-11-10 13:30:00,9.11,9.15,9.09,9.15,1400.0,9.0083,9.0479,8.9885,9.0479,1400.0
2008-11-10 13:40:00,9.16,9.24,9.15,9.19,6100.0,9.0577,9.1369,9.0479,9.0874,6100.0
2008-11-10 13:50:00,9.16,9.27,9.16,9.25,17400.0,9.0577,9.1665,9.0577,9.1467,17400.0
2008-11-10 14:00:00,9.26,9.28,9.23,9.28,2200.0,9.1566,9.1764,9.127,9.1764,2200.0
2008-11-10 14:10:00,9.29,9.29,9.2,9.2,2400.0,9.1863,9.1863,9.0973,9.0973,2400.0
2008-11-10 14:20:00,9.21,9.22,9.13,9.22,4200.0,9.1072,9.1171,9.0281,9.1171,4200.0
2008-11-10 14:30:00,9.22,9.22,9.12,9.13,3200.0,9.1171,9.1171,9.0182,9.0281,3200.0
2008-11-10 14:40:00,9.17,9.22,9.13,9.15,11100.0,9.0676,9.1171,9.0281,9.0479,11100.0
2008-11-10 14:50:00,9.16,9.22,9.12,9.21,6700.0,9.0577,9.1171,9.0182,9.1072,6700.0
2008-11-10 15:00:00,9.17,9.24,9.11,9.16,6300.0,9.0676,9.1369,9.0083,9.0577,6300.0
2008-11-10 15:10:00,9.14,9.18,9.05,9.06,7600.0,9.038,9.0775,8.949,8.9589,7600.0
2008-11-10 15:20:00,9.06,9.11,9.05,9.09,14700.0,8.9589,9.0083,8.949,8.9885,14700.0
2008-11-10 15:30:00,9.08,9.15,9.05,9.09,12700.0,8.9786,9.0479,8.949,8.9885,12700.0
2008-11-10 15:40:00,9.09,9.13,9.03,9.05,5400.0,8.9885,9.0281,8.9292,8.949,5400.0
2008-11-10 15:50:00,9.02,9.08,9.02,9.04,14300.0,8.9193,8.9786,8.9193,8.9391,14300.0
2008-11-11 09:30:00,8.98,8.98,8.94,8.94,600.0,8.8798,8.8798,8.8402,8.8402,600.0
2008-11-11 09:40:00,8.9,8.91,8.82,8.82,1500.0,8.8006,8.8105,8.7215,8.7215,1500.0
2008-11-11 09:50:00,8.8,8.81,8.68,8.68,7700.0,8.7018,8.7117,8.5831,8.5831,7700.0
2008-11-11 10:00:00,8.69,8.7,8.64,8.68,1900.0,8.593,8.6029,8.5435,8.5831,1900.0
2008-11-11 10:10:00,8.66,8.79,8.66,8.79,1700.0,8.5633,8.6919,8.5633,8.6919,1700.0
2008-11-11 10:20:00,8.82,8.87,8.79,8.79,1600.0,8.7215,8.771,8.6919,8.6919,1600.0
2008-11-11 10:30:00,8.76,8.79,8.74,8.78,2700.0,8.6622,8.6919,8.6424,8.682,2700.0
2008-11-11 10:40:00,8.78,8.79,8.78,8.78,22400.0,8.682,8.6919,8.682,8.682,22400.0
2008-11-11 10:50:00,8.74,8.76,8.71,8.72,1400.0,8.6424,8.6622,8.6128,8.6227,1400.0
2008-11-11 11:00:00,8.73,8.75,8.67,8.7,4800.0,8.6325,8.6523,8.5732,8.6029,4800.0
2008-11-11 11:10:00,8.72,8.82,8.69,8.82,5500.0,8.6227,8.7215,8.593,8.7215,5500.0
2008-11-11 11:20:00,8.81,8.81,8.78,8.78,200.0,8.7117,8.7117,8.682,8.682,200.0
2008-11-11 11:30:00,8.77,8.77,8.77,8.77,200.0,8.6721,8.6721,8.6721,8.6721,200.0
2008-11-11 11:40:00,8.77,8.82,8.77,8.79,500.0,8.6721,8.7215,8.6721,8.6919,500.0
2008-11-11 11:50:00,8.78,8.83,8.78,8.83,200.0,8.682,8.7314,8.682,8.7314,200.0
2008-11-11 12:00:00,8.83,8.83,8.8,8.83,500.0,8.7314,8.7314,8.7018,8.7314,500.0
2008-11-11 12:10:00,8.8,8.8,8.75,8.75,800.0,8.7018,8.7018,8.6523,8.6523,800.0
2008-11-11 12:20:00,8.74,8.74,8.66,8.67,2600.0,8.6424,8.6424,8.5633,8.5732,2600.0
2008-11-11 12:30:00,8.69,8.7,8.68,8.68,700.0,8.593,8.6029,8.5831,8.5831,700.0
2008-11-11 12:40:00,8.68,8.69,8.67,8.69,2300.0,8.5831,8.593,8.5732,8.593,2300.0
2008-11-11 12:50:00,8.69,8.74,8.68,8.74,1100.0,8.593,8.6424,8.5831,8.6424,1100.0
2008-11-11 13:00:00,8.75,8.79,8.75,8.78,1400.0,8.6523,8.6919,8.6523,8.682,1400.0
2008-11-11 13:10:00,8.77,8.77,8.77,8.77,500.0,8.6721,8.6721,8.6721,8.6721,500.0
2008-11-11 13:20:00,8.76,8.77,8.74,8.77,500.0,8.6622,8.6721,8.6424,8.6721,500.0
2008-11-11 13:30:00,8.79,8.79,8.74,8.75,700.0,8.6919,8.6919,8.6424,8.6523,700.0
2008-11-11 13:40:00,8.78,8.82,8.67,8.82,6900.0,8.682,8.7215,8.5732,8.7215,6900.0
2008-11-11 13:50:00,8.83,8.97,8.83,8.97,1900.0,8.7314,8.8699,8.7314,8.8699,1900.0
2008-11-11 14:00:00,8.99,9.04,8.97,8.99,3700.0,8.8896,8.9391,8.8699,8.8896,3700.0
2008-11-11 14:10:00,8.96,8.96,8.9,8.93,2500.0,8.86,8.86,8.8006,8.8303,2500.0
2008-11-11 14:20:00,8.94,8.94,8.92,8.94,12800.0,8.8402,8.8402,8.8204,8.8402,12800.0
2008-11-11 14:30:00,8.92,8.94,8.85,8.85,46200.0,8.8204,8.8402,8.7512,8.7512,46200.0
2008-11-11 14:40:00,8.83,8.83,8.67,8.67,5700.0,8.7314,8.7314,8.5732,8.5732,5700.0
2008-11-11 14:50:00,8.67,8.7,8.63,8.65,6600.0,8.5732,8.6029,8.5337,8.5534,6600.0
2008-11-11 15:00:00,8.65,8.67,8.57,8.57,5200.0,8.5534,8.5732,8.4743,8.4743,5200.0
2008-11-11 15:10:00,8.54,8.55,8.53,8.54,23400.0,8.4447,8.4546,8.4348,8.4447,23400.0
2008-11-11 15:20:00,8.54,8.55,8.35,8.36,28400.0,8.4447,8.4546,8.2568,8.2667,28400.0
2008-11-11 15:30:00,8.36,8.38,8.21,8.26,8200.0,8.2667,8.2865,8.1184,8.1678,8200.0
2008-11-11 15:40:00,8.26,8.46,8.24,8.44,6500.0,8.1678,8.3656,8.148,8.3458,6500.0
2008-11-11 15:50:00,8.44,8.57,8.44,8.57,62800.0,8.3458,8.4743,8.3458,8.4743,62800.0
2008-11-12 09:30:00,8.44,8.56,8.41,8.52,7300.0,8.3458,8.4644,8.3161,8.4249,7300.0
2008-11-12 09:40:00,8.51,8.51,8.43,8.43,10100.0,8.415,8.415,8.3359,8.3359,10100.0
2008-11-12 09:50:00,8.43,8.58,8.43,8.58,5700.0,8.3359,8.4842,8.3359,8.4842,5700.0
2008-11-12 10:00:00,8.57,8.68,8.53,8.54,11300.0,8.4743,8.5831,8.4348,8.4447,11300.0
2008-11-12 10:10:00,8.58,8.59,8.43,8.43,6700.0,8.4842,8.4941,8.3359,8.3359,6700.0
2008-11-12 10:20:00,8.4,8.4,8.35,8.39,900.0,8.3062,8.3062,8.2568,8.2963,900.0
2008-11-12 10:30:00,8.37,8.37,8.26,8.28,1000.0,8.2766,8.2766,8.1678,8.1876,1000.0
2008-11-12 10:40:00,8.27,8.27,8.19,8.23,2800.0,8.1777,8.1777,8.0986,8.1381,2800.0
2008-11-12 10:50:00,8.23,8.31,8.23,8.31,2400.0,8.1381,8.2172,8.1381,8.2172,2400.0
2008-11-12 11:00:00,8.3,8.3,8.27,8.27,1700.0,8.2073,8.2073,8.1777,8.1777,1700.0
2008-11-12 11:10:00,8.28,8.28,8.28,8.28,500.0,8.1876,8.1876,8.1876,8.1876,500.0
2008-11-12 11:20:00,8.3,8.31,8.28,8.28,8200.0,8.2073,8.2172,8.1876,8.1876,8200.0
2008-11-12 11:30:00,8.28,8.28,8.26,8.26,1300.0,8.1876,8.1876,8.1678,8.1678,1300.0
2008-11-12 11:40:00,8.23,8.24,8.15,8.15,900.0,8.1381,8.148,8.059,8.059,900.0
2008-11-12 11:50:00,8.14,8.14,8.09,8.1,1200.0,8.0491,8.0491,7.9997,8.0096,1200.0
2008-11-12 12:00:00,8.09,8.11,8.05,8.05,600.0,7.9997,8.0195,7.9601,7.9601,600.0
2008-11-12 12:10:00,8.04,8.04,7.89,7.93,16300.0,7.9502,7.9502,7.8019,7.8415,16300.0
2008-11-12 12:20:00,7.93,7.95,7.9,7.93,4700.0,7.8415,7.8613,7.8118,7.8415,4700.0
2008-11-12 12:30:00,7.93,7.95,7.93,7.95,2700.0,7.8415,7.8613,7.8415,7.8613,2700.0
2008-11-12 12:40:00,7.95,7.95,7.95,7.95,1900.0,7.8613,7.8613,7.8613,7.8613,1900.0
2008-11-12 12:50:00,7.95,7.95,7.93,7.95,3500.0,7.8613,7.8613,7.8415,7.8613,3500.0
2008-11-12 13:00:00,7.95,7.95,7.94,7.94,3400.0,7.8613,7.8613,7.8514,7.8514,3400.0
2008-11-12 13:10:00,7.94,7.94,7.9,7.9,4200.0,7.8514,7.8514,7.8118,7.8118,4200.0
2008-11-12 13:20:00,7.92,7.92,7.88,7.89,1000.0,7.8316,7.8316,7.792,7.8019,1000.0
2008-11-12 13:30:00,7.88,7.89,7.86,7.88,2800.0,7.792,7.8019,7.7723,7.792,2800.0
2008-11-12 13:40:00,7.88,7.9,7.87,7.88,2200.0,7.792,7.8118,7.7821,7.792,2200.0
2008-11-12 13:50:00,7.88,7.89,7.87,7.89,3300.0,7.792,7.8019,7.7821,7.8019,3300.0
2008-11-12 14:00:00,7.89,7.89,7.78,7.8,8800.0,7.8019,7.8019,7.6932,7.7129,8800.0
2008-11-12 14:10:00,7.77,7.8,7.77,7.8,5300.0,7.6833,7.7129,7.6833,7.7129,5300.0
2008-11-12 14:20:00,7.8,7.8,7.76,7.79,2900.0,7.7129,7.7129,7.6734,7.703,2900.0
2008-11-12 14:30:00,7.8,7.8,7.78,7.8,2100.0,7.7129,7.7129,7.6932,7.7129,2100.0
2008-11-12 14:40:00,7.8,7.81,7.79,7.79,4200.0,7.7129,7.7228,7.703,7.703,4200.0
2008-11-12 14:50:00,7.8,7.86,7.77,7.86,4800.0,7.7129,7.7723,7.6833,7.7723,4800.0
2008-11-12 15:00:00,7.87,7.91,7.84,7.9,2800.0,7.7821,7.8217,7.7525,7.8118,2800.0
2008-11-12 15:10:00,7.9,7.94,7.89,7.94,4900.0,7.8118,7.8514,7.8019,7.8514,4900.0
2008-11-12 15:20:00,7.94,7.97,7.93,7.97,7500.0,7.8514,7.881,7.8415,7.881,7500.0
2008-11-12 15:30:00,7.97,8.05,7.97,8.05,3100.0,7.881,7.9601,7.881,7.9601,3100.0
2008-11-12 15:40:00,8.05,8.14,8.02,8.13,16700.0,7.9601,8.0491,7.9305,8.0392,16700.0
2008-11-12 15:50:00,8.07,8.12,7.95,8.0,28600.0,7.9799,8.0294,7.8613,7.9107,28600.0
2008-11-13 09:30:00,8.02,8.25,8.02,8.16,1900.0,7.9305,8.1579,7.9305,8.0689,1900.0
2008-11-13 09:40:00,8.03,8.1,7.97,8.03,6700.0,7.9404,8.0096,7.881,7.9404,6700.0
2008-11-13 09:50:00,8.03,8.15,7.97,8.11,8400.0,7.9404,8.059,7.881,8.0195,8400.0
2008-11-13 10:00:00,8.15,8.23,8.11,8.11,9300.0,8.059,8.1381,8.0195,8.0195,9300.0
2008-11-13 10:10:00,8.11,8.19,8.11,8.19,2000.0,8.0195,8.0986,8.0195,8.0986,2000.0
2008-11-13 10:20:00,8.2,8.25,8.19,8.22,4000.0,8.1085,8.1579,8.0986,8.1282,4000.0
2008-11-13 10:30:00,8.22,8.24,8.21,8.22,1100.0,8.1282,8.148,8.1184,8.1282,1100.0
2008-11-13 10:40:00,8.23,8.23,8.04,8.04,1800.0,8.1381,8.1381,7.9502,7.9502,1800.0
2008-11-13 10:50:00,8.04,8.04,7.95,7.96,1200.0,7.9502,7.9502,7.8613,7.8711,1200.0
2008-11-13 11:00:00,7.95,8.0,7.95,7.96,2300.0,7.8613,7.9107,7.8613,7.8711,2300.0
2008-11-13 11:10:00,7.92,7.93,7.9,7.92,4400.0,7.8316,7.8415,7.8118,7.8316,4400.0
2008-11-13 11:20:00,7.9,7.92,7.9,7.91,1200.0,7.8118,7.8316,7.8118,7.8217,1200.0
2008-11-13 11:30:00,7.92,7.93,7.76,7.76,4000.0,7.8316,7.8415,7.6734,7.6734,4000.0
2008-11-13 11:40:00,7.75,7.8,7.75,7.78,700.0,7.6635,7.7129,7.6635,7.6932,700.0
2008-11-13 11:50:00,7.76,7.76,7.74,7.75,1200.0,7.6734,7.6734,7.6536,7.6635,1200.0
2008-11-13 12:00:00,7.74,7.77,7.74,7.76,1900.0,7.6536,7.6833,7.6536,7.6734,1900.0
2008-11-13 12:10:00,7.75,7.76,7.59,7.59,2500.0,7.6635,7.6734,7.5053,7.5053,2500.0
2008-11-13 12:20:00,7.56,7.58,7.53,7.53,2200.0,7.4756,7.4954,7.4459,7.4459,2200.0
2008-11-13 12:30:00,7.55,7.55,7.5,7.5,700.0,7.4657,7.4657,7.4163,7.4163,700.0
2008-11-13 12:40:00,7.48,7.48,7.27,7.44,6300.0,7.3965,7.3965,7.1888,7.3569,6300.0
2008-11-13 12:50:00,7.45,7.47,7.18,7.18,8100.0,7.3668,7.3866,7.0998,7.0998,8100.0
2008-11-13 13:00:00,7.16,7.28,7.16,7.28,11300.0,7.0801,7.1987,7.0801,7.1987,11300.0
2008-11-13 13:10:00,7.31,7.37,7.3,7.37,11000.0,7.2284,7.2877,7.2185,7.2877,11000.0
2008-11-13 13:20:00,7.34,7.41,7.34,7.41,8000.0,7.2581,7.3273,7.2581,7.3273,8000.0
2008-11-13 13:30:00,7.42,7.57,7.39,7.54,10800.0,7.3372,7.4855,7.3075,7.4558,10800.0
2008-11-13 13:40:00,7.54,7.68,7.53,7.55,4000.0,7.4558,7.5943,7.4459,7.4657,4000.0
2008-11-13 13:50:00,7.54,7.69,7.54,7.58,9800.0,7.4558,7.6042,7.4558,7.4954,9800.0
2008-11-13 14:00:00,7.57,7.6,7.56,7.56,4300.0,7.4855,7.5152,7.4756,7.4756,4300.0
2008-11-13 14:10:00,7.58,7.6,7.5,7.59,7100.0,7.4954,7.5152,7.4163,7.5053,7100.0
2008-11-13 14:20:00,7.58,7.75,7.55,7.7,7600.0,7.4954,7.6635,7.4657,7.614,7600.0
2008-11-13 14:30:00,7.7,7.78,7.63,7.75,18500.0,7.614,7.6932,7.5448,7.6635,18500.0
2008-11-13 14:40:00,7.75,7.92,7.67,7.89,18200.0,7.6635,7.8316,7.5844,7.8019,18200.0
2008-11-13 14:50:00,7.9,7.95,7.87,7.89,2400.0,7.8118,7.8613,7.7821,7.8019,2400.0
2008-11-13 15:00:00,7.9,7.91,7.79,7.79,3100.0,7.8118,7.8217,7.703,7.703,3100.0
2008-11-13 15:10:00,7.78,7.82,7.76,7.79,18200.0,7.6932,7.7327,7.6734,7.703,18200.0
2008-11-13 15:20:00,7.78,7.8,7.74,7.77,14000.0,7.6932,7.7129,7.6536,7.6833,14000.0
2008-11-13 15:30:00,7.77,7.91,7.77,7.9,10400.0,7.6833,7.8217,7.6833,7.8118,10400.0
2008-11-13 15:40:00,7.87,7.91,7.84,7.84,10600.0,7.7821,7.8217,7.7525,7.7525,10600.0
2008-11-13 15:50:00,7.84,8.08,7.83,8.07,19100.0,7.7525,7.9898,7.7426,7.9799,19100.0
2008-11-14 09:30:00,7.88,8.02,7.88,8.02,800.0,7.792,7.9305,7.792,7.9305,800.0
2008-11-14 09:40:00,8.09,8.2,8.0,8.16,7500.0,7.9997,8.1085,7.9107,8.0689,7500.0
2008-11-14 09:50:00,8.2,8.2,8.11,8.17,3000.0,8.1085,8.1085,8.0195,8.0788,3000.0
2008-11-14 10:00:00,8.17,8.17,8.05,8.06,1600.0,8.0788,8.0788,7.9601,7.97,1600.0
2008-11-14 10:10:00,8.06,8.06,8.04,8.04,4100.0,7.97,7.97,7.9502,7.9502,4100.0
2008-11-14 10:20:00,8.03,8.03,8.01,8.01,800.0,7.9404,7.9404,7.9206,7.9206,800.0
2008-11-14 10:30:00,8.01,8.01,7.93,7.93,2500.0,7.9206,7.9206,7.8415,7.8415,2500.0
2008-11-14 10:40:00,7.91,7.91,7.84,7.86,1300.0,7.8217,7.8217,7.7525,7.7723,1300.0
2008-11-14 10:50:00,7.88,7.89,7.87,7.88,1500.0,7.792,7.8019,7.7821,7.792,1500.0
2008-11-14 11:00:00,7.87,7.87,7.76,7.78,1200.0,7.7821,7.7821,7.6734,7.6932,1200.0
2008-11-14 11:10:00,7.77,7.88,7.75,7.88,2500.0,7.6833,7.792,7.6635,7.792,2500.0
2008-11-14 11:20:00,7.86,7.86,7.8,7.81,2200.0,7.7723,7.7723,7.7129,7.7228,2200.0
2008-11-14 11:30:00,7.8,7.83,7.8,7.81,2100.0,7.7129,7.7426,7.7129,7.7228,2100.0
2008-11-14 11:40:00,7.82,7.85,7.8,7.85,2400.0,7.7327,7.7624,7.7129,7.7624,2400.0
2008-11-14 11:50:00,7.89,7.89,7.84,7.84,2000.0,7.8019,7.8019,7.7525,7.7525,2000.0
2008-11-14 12:00:00,7.8,7.81,7.77,7.77,2900.0,7.7129,7.7228,7.6833,7.6833,2900.0
2008-11-14 12:10:00,7.78,7.81,7.77,7.78,500.0,7.6932,7.7228,7.6833,7.6932,500.0
2008-11-14 12:20:00,7.8,7.84,7.8,7.84,600.0,7.7129,7.7525,7.7129,7.7525,600.0
2008-11-14 12:30:00,7.81,7.81,7.79,7.8,2300.0,7.7228,7.7228,7.703,7.7129,2300.0
2008-11-14 12:40:00,7.81,7.86,7.81,7.86,700.0,7.7228,7.7723,7.7228,7.7723,700.0
2008-11-14 12:50:00,7.85,7.89,7.85,7.85,1100.0,7.7624,7.8019,7.7624,7.7624,1100.0
2008-11-14 13:00:00,7.85,7.85,7.75,7.75,3600.0,7.7624,7.7624,7.6635,7.6635,3600.0
2008-11-14 13:10:00,7.75,7.75,7.68,7.73,2800.0,7.6635,7.6635,7.5943,7.6437,2800.0
2008-11-14 13:20:00,7.7,7.78,7.7,7.78,1100.0,7.614,7.6932,7.614,7.6932,1100.0
2008-11-14 13:30:00,7.79,7.87,7.79,7.87,800.0,7.703,7.7821,7.703,7.7821,800.0
2008-11-14 13:40:00,7.82,7.82,7.7,7.7,3400.0,7.7327,7.7327,7.614,7.614,3400.0
2008-11-14 13:50:00,7.72,7.81,7.72,7.76,4200.0,7.6338,7.7228,7.6338,7.6734,4200.0
2008-11-14 14:00:00,7.75,7.85,7.75,7.85,1200.0,7.6635,7.7624,7.6635,7.7624,1200.0
2008-11-14 14:10:00,7.84,7.87,7.8,7.84,2400.0,7.7525,7.7821,7.7129,7.7525,2400.0
2008-11-14 14:20:00,7.91,7.91,7.88,7.9,900.0,7.8217,7.8217,7.792,7.8118,900.0
2008-11-14 14:30:00,7.9,7.9,7.87,7.9,1600.0,7.8118,7.8118,7.7821,7.8118,1600.0
2008-11-14 14:40:00,7.91,7.99,7.91,7.92,1600.0,7.8217,7.9008,7.8217,7.8316,1600.0
2008-11-14 14:50:00,7.92,8.07,7.92,8.07,1300.0,7.8316,7.9799,7.8316,7.9799,1300.0
2008-11-14 15:00:00,8.08,8.11,7.97,8.0,3100.0,7.9898,8.0195,7.881,7.9107,3100.0
2008-11-14 15:10:00,7.99,8.04,7.9,7.9,1700.0,7.9008,7.9502,7.8118,7.8118,1700.0
2008-11-14 15:20:00,7.92,7.93,7.83,7.83,1500.0,7.8316,7.8415,7.7426,7.7426,1500.0
2008-11-14 15:30:00,7.84,7.84,7.78,7.81,8100.0,7.7525,7.7525,7.6932,7.7228,8100.0
2008-11-14 15:40:00,7.79,7.8,7.75,7.79,2500.0,7.703,7.7129,7.6635,7.703,2500.0
2008-11-14 15:50:00,7.8,7.8,7.6,7.6,10800.0,7.7129,7.7129,7.5152,7.5152,10800.0
2008-11-17 09:30:00,7.56,7.74,7.56,7.58,7800.0,7.4756,7.6536,7.4756,7.4954,7800.0
2008-11-17 09:40:00,7.6,7.76,7.49,7.71,7000.0,7.5152,7.6734,7.4064,7.6239,7000.0
2008-11-17 09:50:00,7.74,7.8,7.6,7.67,7500.0,7.6536,7.7129,7.5152,7.5844,7500.0
2008-11-17 10:00:00,7.71,7.71,7.54,7.56,1500.0,7.6239,7.6239,7.4558,7.4756,1500.0
2008-11-17 10:10:00,7.59,7.72,7.59,7.7,1000.0,7.5053,7.6338,7.5053,7.614,1000.0
2008-11-17 10:20:00,7.66,7.7,7.65,7.69,600.0,7.5745,7.614,7.5646,7.6042,600.0
2008-11-17 10:30:00,7.71,7.77,7.7,7.77,1100.0,7.6239,7.6833,7.614,7.6833,1100.0
2008-11-17 10:40:00,7.77,7.77,7.67,7.67,1200.0,7.6833,7.6833,7.5844,7.5844,1200.0
2008-11-17 10:50:00,7.69,7.69,7.62,7.65,1700.0,7.6042,7.6042,7.5349,7.5646,1700.0
2008-11-17 11:00:00,7.66,7.72,7.66,7.67,1700.0,7.5745,7.6338,7.5745,7.5844,1700.0
2008-11-17 11:10:00,7.71,7.77,7.71,7.74,800.0,7.6239,7.6833,7.6239,7.6536,800.0
2008-11-17 11:20:00,7.78,7.78,7.76,7.76,800.0,7.6932,7.6932,7.6734,7.6734,800.0
2008-11-17 11:30:00,7.8,7.83,7.75,7.8,2500.0,7.7129,7.7426,7.6635,7.7129,2500.0
2008-11-17 11:40:00,7.81,7.81,7.71,7.81,1700.0,7.7228,7.7228,7.6239,7.7228,1700.0
2008-11-17 11:50:00,7.86,7.97,7.86,7.96,1700.0,7.7723,7.881,7.7723,7.8711,1700.0
2008-11-17 12:00:00,7.97,7.97,7.84,7.87,1400.0,7.881,7.881,7.7525,7.7821,1400.0
2008-11-17 12:10:00,7.89,7.9,7.83,7.86,1300.0,7.8019,7.8118,7.7426,7.7723,1300.0
2008-11-17 12:20:00,7.86,7.86,7.82,7.82,1200.0,7.7723,7.7723,7.7327,7.7327,1200.0
2008-11-17 12:30:00,7.84,7.88,7.79,7.79,2300.0,7.7525,7.792,7.703,7.703,2300.0
2008-11-17 12:40:00,7.76,7.86,7.76,7.84,2000.0,7.6734,7.7723,7.6734,7.7525,2000.0
2008-11-17 12:50:00,7.84,7.89,7.8,7.81,1800.0,7.7525,7.8019,7.7129,7.7228,1800.0
2008-11-17 13:00:00,7.79,7.79,7.74,7.74,1900.0,7.703,7.703,7.6536,7.6536,1900.0
2008-11-17 13:10:00,7.74,7.77,7.73,7.75,1700.0,7.6536,7.6833,7.6437,7.6635,1700.0
2008-11-17 13:20:00,7.76,7.79,7.73,7.76,3400.0,7.6734,7.703,7.6437,7.6734,3400.0
2008-11-17 13:30:00,7.79,7.81,7.75,7.75,3100.0,7.703,7.7228,7.6635,7.6635,3100.0
2008-11-17 13:40:00,7.75,7.76,7.71,7.71,2400.0,7.6635,7.6734,7.6239,7.6239,2400.0
2008-11-17 13:50:00,7.73,7.8,7.73,7.77,3700.0,7.6437,7.7129,7.6437,7.6833,3700.0
2008-11-17 14:00:00,7.78,7.8,7.71,7.76,5500.0,7.6932,7.7129,7.6239,7.6734,5500.0
2008-11-17 14:10:00,7.75,7.78,7.75,7.75,4000.0,7.6635,7.6932,7.6635,7.6635,4000.0
2008-11-17 14:20:00,7.76,7.76,7.67,7.67,2100.0,7.6734,7.6734,7.5844,7.5844,2100.0
2008-11-17 14:30:00,7.67,7.76,7.64,7.73,4300.0,7.5844,7.6734,7.5547,7.6437,4300.0
2008-11-17 14:40:00,7.74,7.74,7.71,7.72,2600.0,7.6536,7.6536,7.6239,7.6338,2600.0
2008-11-17 14:50:00,7.72,7.76,7.71,7.73,4500.0,7.6338,7.6734,7.6239,7.6437,4500.0
2008-11-17 15:00:00,7.72,7.78,7.71,7.78,5100.0,7.6338,7.6932,7.6239,7.6932,5100.0
2008-11-17 15:10:00,7.78,7.82,7.75,7.79,3100.0,7.6932,7.7327,7.6635,7.703,3100.0
2008-11-17 15:20:00,7.79,7.85,7.74,7.78,9300.0,7.703,7.7624,7.6536,7.6932,9300.0
2008-11-17 15:30:00,7.79,7.8,7.71,7.74,8600.0,7.703,7.7129,7.6239,7.6536,8600.0
2008-11-17 15:40:00,7.75,7.79,7.69,7.76,22400.0,7.6635,7.703,7.6042,7.6734,22400.0
2008-11-17 15:50:00,7.76,7.81,7.73,7.75,21300.0,7.6734,7.7228,7.6437,7.6635,21300.0
2008-11-18 09:30:00,8.0,8.08,8.0,8.08,4400.0,7.9107,7.9898,7.9107,7.9898,4400.0
2008-11-18 09:40:00,8.09,8.09,8.03,8.05,800.0,7.9997,7.9997,7.9404,7.9601,800.0
2008-11-18 09:50:00,8.03,8.03,8.0,8.0,5600.0,7.9404,7.9404,7.9107,7.9107,5600.0
2008-11-18 10:00:00,8.0,8.04,8.0,8.01,7000.0,7.9107,7.9502,7.9107,7.9206,7000.0
2008-11-18 10:10:00,8.01,8.03,8.01,8.03,500.0,7.9206,7.9404,7.9206,7.9404,500.0
2008-11-18 10:20:00,8.03,8.03,8.03,8.03,400.0,7.9404,7.9404,7.9404,7.9404,400.0
2008-11-18 10:30:00,8.0,8.0,8.0,8.0,500.0,7.9107,7.9107,7.9107,7.9107,500.0
2008-11-18 10:40:00,8.0,8.0,8.0,8.0,2100.0,7.9107,7.9107,7.9107,7.9107,2100.0
2008-11-18 10:50:00,8.0,8.0,8.0,8.0,5500.0,7.9107,7.9107,7.9107,7.9107,5500.0
2008-11-18 11:00:00,8.0,8.03,8.0,8.03,1400.0,7.9107,7.9404,7.9107,7.9404,1400.0
2008-11-18 11:10:00,8.03,8.08,8.03,8.08,1300.0,7.9404,7.9898,7.9404,7.9898,1300.0
2008-11-18 11:20:00,8.1,8.1,8.07,8.08,1200.0,8.0096,8.0096,7.9799,7.9898,1200.0
2008-11-18 11:30:00,8.11,8.25,8.11,8.19,2000.0,8.0195,8.1579,8.0195,8.0986,2000.0
2008-11-18 11:40:00,8.14,8.22,8.14,8.18,2000.0,8.0491,8.1282,8.0491,8.0887,2000.0
2008-11-18 11:50:00,8.16,8.22,8.13,8.13,3400.0,8.0689,8.1282,8.0392,8.0392,3400.0
2008-11-18 12:00:00,8.13,8.17,8.07,8.07,1600.0,8.0392,8.0788,7.9799,7.9799,1600.0
2008-11-18 12:10:00,8.04,8.04,8.0,8.0,2400.0,7.9502,7.9502,7.9107,7.9107,2400.0
2008-11-18 12:20:00,8.0,8.0,8.0,8.0,2100.0,7.9107,7.9107,7.9107,7.9107,2100.0
2008-11-18 12:30:00,8.0,8.0,8.0,8.0,3800.0,7.9107,7.9107,7.9107,7.9107,3800.0
2008-11-18 12:40:00,8.0,8.01,8.0,8.01,2500.0,7.9107,7.9206,7.9107,7.9206,2500.0
2008-11-18 12:50:00,8.01,8.03,8.0,8.0,1500.0,7.9206,7.9404,7.9107,7.9107,1500.0
2008-11-18 13:00:00,8.04,8.04,8.0,8.0,2500.0,7.9502,7.9502,7.9107,7.9107,2500.0
2008-11-18 13:10:00,8.0,8.01,8.0,8.0,3500.0,7.9107,7.9206,7.9107,7.9107,3500.0
2008-11-18 13:20:00,8.0,8.01,8.0,8.0,5000.0,7.9107,7.9206,7.9107,7.9107,5000.0
2008-11-18 13:30:00,8.0,8.0,8.0,8.0,4400.0,7.9107,7.9107,7.9107,7.9107,4400.0
2008-11-18 13:40:00,8.0,8.01,8.0,8.0,7500.0,7.9107,7.9206,7.9107,7.9107,7500.0
2008-11-18 13:50:00,8.0,8.0,7.77,7.77,10800.0,7.9107,7.9107,7.6833,7.6833,10800.0
2008-11-18 14:00:00,7.77,7.77,7.63,7.63,4700.0,7.6833,7.6833,7.5448,7.5448,4700.0
2008-11-18 14:10:00,7.64,7.81,7.61,7.81,10300.0,7.5547,7.7228,7.525,7.7228,10300.0
2008-11-18 14:20:00,7.76,7.76,7.65,7.69,4200.0,7.6734,7.6734,7.5646,7.6042,4200.0
2008-11-18 14:30:00,7.69,7.71,7.53,7.54,4100.0,7.6042,7.6239,7.4459,7.4558,4100.0
2008-11-18 14:40:00,7.52,7.54,7.4,7.4,4700.0,7.4361,7.4558,7.3174,7.3174,4700.0
2008-11-18 14:50:00,7.4,7.41,7.35,7.38,4000.0,7.3174,7.3273,7.268,7.2976,4000.0
2008-11-18 15:00:00,7.38,7.52,7.33,7.52,4100.0,7.2976,7.4361,7.2482,7.4361,4100.0
2008-11-18 15:10:00,7.52,7.52,7.38,7.44,5800.0,7.4361,7.4361,7.2976,7.3569,5800.0
2008-11-18 15:20:00,7.44,7.45,7.37,7.37,3900.0,7.3569,7.3668,7.2877,7.2877,3900.0
2008-11-18 15:30:00,7.38,7.43,7.29,7.43,11600.0,7.2976,7.3471,7.2086,7.3471,11600.0
2008-11-18 15:40:00,7.43,7.59,7.41,7.51,9400.0,7.3471,7.5053,7.3273,7.4262,9400.0
2008-11-18 15:50:00,7.51,7.58,7.44,7.57,11900.0,7.4262,7.4954,7.3569,7.4855,11900.0
2008-11-19 09:30:00,7.52,7.92,7.52,7.88,12500.0,7.4361,7.8316,7.4361,7.792,12500.0
2008-11-19 09:40:00,7.92,7.92,7.69,7.72,16700.0,7.8316,7.8316,7.6042,7.6338,16700.0
2008-11-19 09:50:00,7.72,7.84,7.7,7.81,4300.0,7.6338,7.7525,7.614,7.7228,4300.0
2008-11-19 10:00:00,7.76,7.82,7.76,7.82,2000.0,7.6734,7.7327,7.6734,7.7327,2000.0
2008-11-19 10:10:00,7.84,7.86,7.78,7.78,6200.0,7.7525,7.7723,7.6932,7.6932,6200.0
2008-11-19 10:20:00,7.74,7.74,7.64,7.65,2800.0,7.6536,7.6536,7.5547,7.5646,2800.0
2008-11-19 10:30:00,7.67,7.67,7.63,7.66,2500.0,7.5844,7.5844,7.5448,7.5745,2500.0
2008-11-19 10:40:00,7.68,7.68,7.6,7.6,8900.0,7.5943,7.5943,7.5152,7.5152,8900.0
2008-11-19 10:50:00,7.62,7.68,7.62,7.67,2500.0,7.5349,7.5943,7.5349,7.5844,2500.0
2008-11-19 11:00:00,7.67,7.79,7.67,7.79,1500.0,7.5844,7.703,7.5844,7.703,1500.0
2008-11-19 11:10:00,7.78,7.78,7.74,7.75,1300.0,7.6932,7.6932,7.6536,7.6635,1300.0
2008-11-19 11:20:00,7.73,7.73,7.63,7.63,2400.0,7.6437,7.6437,7.5448,7.5448,2400.0
2008-11-19 11:30:00,7.63,7.63,7.6,7.61,7100.0,7.5448,7.5448,7.5152,7.525,7100.0
2008-11-19 11:40:00,7.6,7.66,7.6,7.65,3200.0,7.5152,7.5745,7.5152,7.5646,3200.0
2008-11-19 11:50:00,7.7,7.84,7.7,7.75,5300.0,7.614,7.7525,7.614,7.6635,5300.0
2008-11-19 12:00:00,7.75,7.75,7.72,7.72,1300.0,7.6635,7.6635,7.6338,7.6338,1300.0
2008-11-19 12:10:00,7.72,7.72,7.67,7.67,1200.0,7.6338,7.6338,7.5844,7.5844,1200.0
2008-11-19 12:20:00,7.66,7.66,7.6,7.6,3400.0,7.5745,7.5745,7.5152,7.5152,3400.0
2008-11-19 12:30:00,7.6,7.61,7.6,7.6,4600.0,7.5152,7.525,7.5152,7.5152,4600.0
2008-11-19 12:40:00,7.61,7.62,7.6,7.62,1800.0,7.525,7.5349,7.5152,7.5349,1800.0
2008-11-19 12:50:00,7.61,7.65,7.61,7.65,800.0,7.525,7.5646,7.525,7.5646,800.0
2008-11-19 13:00:00,7.65,7.73,7.65,7.65,2500.0,7.5646,7.6437,7.5646,7.5646,2500.0
2008-11-19 13:10:00,7.63,7.66,7.6,7.61,2500.0,7.5448,7.5745,7.5152,7.525,2500.0
2008-11-19 13:20:00,7.63,7.63,7.55,7.55,6200.0,7.5448,7.5448,7.4657,7.4657,6200.0
2008-11-19 13:30:00,7.55,7.58,7.54,7.56,5000.0,7.4657,7.4954,7.4558,7.4756,5000.0
2008-11-19 13:40:00,7.59,7.6,7.58,7.59,1000.0,7.5053,7.5152,7.4954,7.5053,1000.0
2008-11-19 13:50:00,7.6,7.64,7.6,7.64,1000.0,7.5152,7.5547,7.5152,7.5547,1000.0
2008-11-19 14:00:00,7.62,7.65,7.55,7.56,1100.0,7.5349,7.5646,7.4657,7.4756,1100.0
2008-11-19 14:10:00,7.56,7.57,7.55,7.55,2600.0,7.4756,7.4855,7.4657,7.4657,2600.0
2008-11-19 14:20:00,7.55,7.56,7.55,7.56,2400.0,7.4657,7.4756,7.4657,7.4756,2400.0
2008-11-19 14:30:00,7.56,7.57,7.55,7.56,5200.0,7.4756,7.4855,7.4657,7.4756,5200.0
2008-11-19 14:40:00,7.56,7.69,7.55,7.68,3100.0,7.4756,7.6042,7.4657,7.5943,3100.0
2008-11-19 14:50:00,7.67,7.67,7.57,7.57,2700.0,7.5844,7.5844,7.4855,7.4855,2700.0
2008-11-19 15:00:00,7.57,7.63,7.56,7.63,2100.0,7.4855,7.5448,7.4756,7.5448,2100.0
2008-11-19 15:10:00,7.64,7.65,7.55,7.55,2700.0,7.5547,7.5646,7.4657,7.4657,2700.0
2008-11-19 15:20:00,7.56,7.56,7.55,7.56,3800.0,7.4756,7.4756,7.4657,7.4756,3800.0
2008-11-19 15:30:00,7.56,7.62,7.53,7.54,8100.0,7.4756,7.5349,7.4459,7.4558,8100.0
2008-11-19 15:40:00,7.52,7.54,7.5,7.52,10000.0,7.4361,7.4558,7.4163,7.4361,10000.0
2008-11-19 15:50:00,7.56,7.57,7.49,7.53,21500.0,7.4756,7.4855,7.4064,7.4459,21500.0
2008-11-20 09:30:00,7.47,7.47,7.31,7.46,1500.0,7.3866,7.3866,7.2284,7.3767,1500.0
2008-11-20 09:40:00,7.4,7.49,7.36,7.49,6300.0,7.3174,7.4064,7.2778,7.4064,6300.0
2008-11-20 09:50:00,7.51,7.6,7.45,7.47,2800.0,7.4262,7.5152,7.3668,7.3866,2800.0
2008-11-20 10:00:00,7.47,7.47,7.36,7.38,7000.0,7.3866,7.3866,7.2778,7.2976,7000.0
2008-11-20 10:10:00,7.42,7.42,7.38,7.38,6200.0,7.3372,7.3372,7.2976,7.2976,6200.0
2008-11-20 10:20:00,7.39,7.54,7.39,7.45,3000.0,7.3075,7.4558,7.3075,7.3668,3000.0
2008-11-20 10:30:00,7.46,7.57,7.4,7.44,8300.0,7.3767,7.4855,7.3174,7.3569,8300.0
2008-11-20 10:40:00,7.43,7.62,7.4,7.6,12100.0,7.3471,7.5349,7.3174,7.5152,12100.0
2008-11-20 10:50:00,7.56,7.6,7.4,7.57,6500.0,7.4756,7.5152,7.3174,7.4855,6500.0
2008-11-20 11:00:00,7.54,7.64,7.53,7.63,2400.0,7.4558,7.5547,7.4459,7.5448,2400.0
2008-11-20 11:10:00,7.61,7.71,7.55,7.71,2300.0,7.525,7.6239,7.4657,7.6239,2300.0
2008-11-20 11:20:00,7.69,7.69,7.48,7.59,2600.0,7.6042,7.6042,7.3965,7.5053,2600.0
2008-11-20 11:30:00,7.54,7.54,7.48,7.48,1200.0,7.4558,7.4558,7.3965,7.3965,1200.0
2008-11-20 11:40:00,7.48,7.48,7.43,7.48,1900.0,7.3965,7.3965,7.3471,7.3965,1900.0
2008-11-20 11:50:00,7.48,7.48,7.4,7.42,1300.0,7.3965,7.3965,7.3174,7.3372,1300.0
2008-11-20 12:00:00,7.4,7.4,7.31,7.32,5900.0,7.3174,7.3174,7.2284,7.2383,5900.0
2008-11-20 12:10:00,7.33,7.37,7.32,7.35,700.0,7.2482,7.2877,7.2383,7.268,700.0
2008-11-20 12:20:00,7.37,7.61,7.37,7.6,2100.0,7.2877,7.525,7.2877,7.5152,2100.0
2008-11-20 12:30:00,7.61,7.64,7.54,7.56,2400.0,7.525,7.5547,7.4558,7.4756,2400.0
2008-11-20 12:40:00,7.6,7.77,7.6,7.71,2400.0,7.5152,7.6833,7.5152,7.6239,2400.0
2008-11-20 12:50:00,7.72,7.72,7.5,7.5,1600.0,7.6338,7.6338,7.4163,7.4163,1600.0
2008-11-20 13:00:00,7.48,7.5,7.44,7.5,2200.0,7.3965,7.4163,7.3569,7.4163,2200.0
2008-11-20 13:10:00,7.5,7.57,7.46,7.57,1400.0,7.4163,7.4855,7.3767,7.4855,1400.0
2008-11-20 13:20:00,7.5,7.5,7.39,7.39,3500.0,7.4163,7.4163,7.3075,7.3075,3500.0
2008-11-20 13:30:00,7.39,7.41,7.32,7.32,1800.0,7.3075,7.3273,7.2383,7.2383,1800.0
2008-11-20 13:40:00,7.29,7.38,7.29,7.38,1700.0,7.2086,7.2976,7.2086,7.2976,1700.0
2008-11-20 13:50:00,7.35,7.36,7.35,7.36,800.0,7.268,7.2778,7.268,7.2778,800.0
2008-11-20 14:00:00,7.37,7.37,7.3,7.33,3900.0,7.2877,7.2877,7.2185,7.2482,3900.0
2008-11-20 14:10:00,7.33,7.35,7.33,7.35,1200.0,7.2482,7.268,7.2482,7.268,1200.0
2008-11-20 14:20:00,7.31,7.31,7.29,7.3,500.0,7.2284,7.2284,7.2086,7.2185,500.0
2008-11-20 14:30:00,7.25,7.26,7.25,7.26,1600.0,7.1691,7.179,7.1691,7.179,1600.0
2008-11-20 14:40:00,7.26,7.33,7.25,7.29,7900.0,7.179,7.2482,7.1691,7.2086,7900.0
2008-11-20 14:50:00,7.28,7.29,7.27,7.29,2100.0,7.1987,7.2086,7.1888,7.2086,2100.0
2008-11-20 15:00:00,7.28,7.3,7.22,7.24,3800.0,7.1987,7.2185,7.1394,7.1592,3800.0
2008-11-20 15:10:00,7.31,7.32,7.2,7.22,5000.0,7.2284,7.2383,7.1196,7.1394,5000.0
2008-11-20 15:20:00,7.24,7.28,7.24,7.25,4400.0,7.1592,7.1987,7.1592,7.1691,4400.0
2008-11-20 15:30:00,7.26,7.26,7.19,7.2,3600.0,7.179,7.179,7.1097,7.1196,3600.0
2008-11-20 15:40:00,7.2,7.23,7.17,7.23,14300.0,7.1196,7.1493,7.09,7.1493,14300.0
2008-11-20 15:50:00,7.18,7.31,7.15,7.17,23800.0,7.0998,7.2284,7.0702,7.09,23800.0
2008-11-21 09:30:00,7.22,7.33,7.22,7.3,14000.0,7.1394,7.2482,7.1394,7.2185,14000.0
2008-11-21 09:40:00,7.3,7.43,7.3,7.4,2700.0,7.2185,7.3471,7.2185,7.3174,2700.0
2008-11-21 09:50:00,7.38,7.38,6.94,6.99,3600.0,7.2976,7.2976,6.8625,6.912,3600.0
2008-11-21 10:00:00,6.94,7.13,6.85,7.12,4800.0,6.8625,7.0504,6.7735,7.0405,4800.0
2008-11-21 10:10:00,7.18,7.18,6.99,7.04,5200.0,7.0998,7.0998,6.912,6.9614,5200.0
2008-11-21 10:20:00,7.03,7.09,7.0,7.0,2000.0,6.9515,7.0109,6.9219,6.9219,2000.0
2008-11-21 10:30:00,7.0,7.08,7.0,7.08,1600.0,6.9219,7.001,6.9219,7.001,1600.0
2008-11-21 10:40:00,7.06,7.14,7.06,7.1,1700.0,6.9812,7.0603,6.9812,7.0207,1700.0
2008-11-21 10:50:00,7.05,7.05,6.93,6.98,4500.0,6.9713,6.9713,6.8526,6.9021,4500.0
2008-11-21 11:00:00,6.98,7.0,6.94,6.99,3400.0,6.9021,6.9219,6.8625,6.912,3400.0
2008-11-21 11:10:00,7.01,7.11,7.01,7.02,2200.0,6.9317,7.0306,6.9317,6.9416,2200.0
2008-11-21 11:20:00,7.06,7.17,7.06,7.15,3400.0,6.9812,7.09,6.9812,7.0702,3400.0
2008-11-21 11:30:00,7.17,7.26,7.17,7.26,900.0,7.09,7.179,7.09,7.179,900.0
2008-11-21 11:40:00,7.23,7.31,7.23,7.25,1700.0,7.1493,7.2284,7.1493,7.1691,1700.0
2008-11-21 11:50:00,7.24,7.24,7.11,7.11,1700.0,7.1592,7.1592,7.0306,7.0306,1700.0
2008-11-21 12:00:00,7.12,7.21,7.12,7.21,1600.0,7.0405,7.1295,7.0405,7.1295,1600.0
2008-11-21 12:10:00,7.21,7.21,7.16,7.16,1200.0,7.1295,7.1295,7.0801,7.0801,1200.0
2008-11-21 12:20:00,7.14,7.14,7.06,7.06,1700.0,7.0603,7.0603,6.9812,6.9812,1700.0
2008-11-21 12:30:00,7.07,7.25,7.07,7.25,1300.0,6.9911,7.1691,6.9911,7.1691,1300.0
2008-11-21 12:40:00,7.25,7.25,7.22,7.22,1600.0,7.1691,7.1691,7.1394,7.1394,1600.0
2008-11-21 12:50:00,7.2,7.22,7.16,7.22,2600.0,7.1196,7.1394,7.0801,7.1394,2600.0
2008-11-21 13:00:00,7.23,7.26,7.15,7.15,7600.0,7.1493,7.179,7.0702,7.0702,7600.0
2008-11-21 13:10:00,7.15,7.18,7.13,7.13,1200.0,7.0702,7.0998,7.0504,7.0504,1200.0
2008-11-21 13:20:00,7.12,7.12,7.06,7.06,1600.0,7.0405,7.0405,6.9812,6.9812,1600.0
2008-11-21 13:30:00,7.05,7.05,6.97,6.99,3500.0,6.9713,6.9713,6.8922,6.912,3500.0
2008-11-21 13:40:00,7.0,7.03,6.99,7.0,2800.0,6.9219,6.9515,6.912,6.9219,2800.0
2008-11-21 13:50:00,7.0,7.01,7.0,7.0,5600.0,6.9219,6.9317,6.9219,6.9219,5600.0
2008-11-21 14:00:00,7.0,7.04,6.99,7.01,5100.0,6.9219,6.9614,6.912,6.9317,5100.0
2008-11-21 14:10:00,7.0,7.01,6.96,6.98,4700.0,6.9219,6.9317,6.8823,6.9021,4700.0
2008-11-21 14:20:00,6.97,7.07,6.97,7.01,5500.0,6.8922,6.9911,6.8922,6.9317,5500.0
2008-11-21 14:30:00,7.0,7.03,6.99,6.99,7300.0,6.9219,6.9515,6.912,6.912,7300.0
2008-11-21 14:40:00,6.98,7.0,6.89,6.98,3300.0,6.9021,6.9219,6.8131,6.9021,3300.0
2008-11-21 14:50:00,6.97,6.97,6.84,6.87,4600.0,6.8922,6.8922,6.7636,6.7933,4600.0
2008-11-21 15:00:00,6.87,7.07,6.87,6.98,4100.0,6.7933,6.9911,6.7933,6.9021,4100.0
2008-11-21 15:10:00,6.98,7.17,6.95,7.17,4700.0,6.9021,7.09,6.8724,7.09,4700.0
2008-11-21 15:20:00,7.09,7.18,7.04,7.18,3000.0,7.0109,7.0998,6.9614,7.0998,3000.0
2008-11-21 15:30:00,7.13,7.34,7.09,7.34,5500.0,7.0504,7.2581,7.0109,7.2581,5500.0
2008-11-21 15:40:00,7.34,7.34,7.14,7.25,8000.0,7.2581,7.2581,7.0603,7.1691,8000.0
2008-11-21 15:50:00,7.25,7.44,7.24,7.42,10500.0,7.1691,7.3569,7.1592,7.3372,10500.0
2008-11-24 09:30:00,7.54,7.68,7.54,7.62,1900.0,7.4558,7.5943,7.4558,7.5349,1900.0
2008-11-24 09:40:00,7.62,7.67,7.51,7.55,1400.0,7.5349,7.5844,7.4262,7.4657,1400.0
2008-11-24 09:50:00,7.55,7.6,7.55,7.6,2800.0,7.4657,7.5152,7.4657,7.5152,2800.0
2008-11-24 10:00:00,7.6,7.91,7.59,7.85,6200.0,7.5152,7.8217,7.5053,7.7624,6200.0
2008-11-24 10:10:00,7.88,8.01,7.87,8.01,1100.0,7.792,7.9206,7.7821,7.9206,1100.0
2008-11-24 10:20:00,8.07,8.28,8.02,8.23,4200.0,7.9799,8.1876,7.9305,8.1381,4200.0
2008-11-24 10:30:00,8.23,8.39,8.22,8.22,5500.0,8.1381,8.2963,8.1282,8.1282,5500.0
2008-11-24 10:40:00,8.21,8.22,8.08,8.14,8200.0,8.1184,8.1282,7.9898,8.0491,8200.0
2008-11-24 10:50:00,8.16,8.18,8.07,8.1,5800.0,8.0689,8.0887,7.9799,8.0096,5800.0
2008-11-24 11:00:00,8.14,8.17,8.1,8.12,5300.0,8.0491,8.0788,8.0096,8.0294,5300.0
2008-11-24 11:10:00,8.12,8.13,8.04,8.06,4600.0,8.0294,8.0392,7.9502,7.97,4600.0
2008-11-24 11:20:00,8.05,8.1,7.98,8.06,3400.0,7.9601,8.0096,7.8909,7.97,3400.0
2008-11-24 11:30:00,8.05,8.07,8.04,8.07,3100.0,7.9601,7.9799,7.9502,7.9799,3100.0
2008-11-24 11:40:00,8.08,8.08,8.05,8.05,3000.0,7.9898,7.9898,7.9601,7.9601,3000.0
2008-11-24 11:50:00,8.05,8.06,8.03,8.03,2800.0,7.9601,7.97,7.9404,7.9404,2800.0
2008-11-24 12:00:00,8.04,8.04,7.97,8.02,3100.0,7.9502,7.9502,7.881,7.9305,3100.0
2008-11-24 12:10:00,8.04,8.04,7.96,7.99,2700.0,7.9502,7.9502,7.8711,7.9008,2700.0
2008-11-24 12:20:00,8.0,8.08,7.97,8.05,3300.0,7.9107,7.9898,7.881,7.9601,3300.0
2008-11-24 12:30:00,8.02,8.08,7.99,8.05,1300.0,7.9305,7.9898,7.9008,7.9601,1300.0
2008-11-24 12:40:00,8.07,8.13,8.07,8.13,1800.0,7.9799,8.0392,7.9799,8.0392,1800.0
2008-11-24 12:50:00,8.13,8.2,8.13,8.16,3400.0,8.0392,8.1085,8.0392,8.0689,3400.0
2008-11-24 13:00:00,8.16,8.19,8.16,8.18,1600.0,8.0689,8.0986,8.0689,8.0887,1600.0
2008-11-24 13:10:00,8.18,8.27,8.16,8.27,2600.0,8.0887,8.1777,8.0689,8.1777,2600.0
2008-11-24 13:20:00,8.24,8.25,8.18,8.25,4600.0,8.148,8.1579,8.0887,8.1579,4600.0
2008-11-24 13:30:00,8.25,8.28,8.22,8.28,5100.0,8.1579,8.1876,8.1282,8.1876,5100.0
2008-11-24 13:40:00,8.28,8.33,8.27,8.33,3600.0,8.1876,8.237,8.1777,8.237,3600.0
2008-11-24 13:50:00,8.35,8.5,8.35,8.5,2400.0,8.2568,8.4051,8.2568,8.4051,2400.0
2008-11-24 14:00:00,8.5,8.5,8.41,8.42,1800.0,8.4051,8.4051,8.3161,8.326,1800.0
2008-11-24 14:10:00,8.42,8.43,8.33,8.4,3300.0,8.326,8.3359,8.237,8.3062,3300.0
2008-11-24 14:20:00,8.41,8.51,8.41,8.48,4400.0,8.3161,8.415,8.3161,8.3853,4400.0
2008-11-24 14:30:00,8.48,8.48,8.43,8.43,5600.0,8.3853,8.3853,8.3359,8.3359,5600.0
2008-11-24 14:40:00,8.44,8.45,8.37,8.39,6900.0,8.3458,8.3557,8.2766,8.2963,6900.0
2008-11-24 14:50:00,8.39,8.5,8.39,8.48,7900.0,8.2963,8.4051,8.2963,8.3853,7900.0
2008-11-24 15:00:00,8.48,8.66,8.47,8.62,7300.0,8.3853,8.5633,8.3754,8.5238,7300.0
2008-11-24 15:10:00,8.64,8.74,8.63,8.74,6300.0,8.5435,8.6424,8.5337,8.6424,6300.0
2008-11-24 15:20:00,8.73,8.88,8.72,8.88,7600.0,8.6325,8.7809,8.6227,8.7809,7600.0
2008-11-24 15:30:00,8.9,9.07,8.9,9.07,11000.0,8.8006,8.9687,8.8006,8.9687,11000.0
2008-11-24 15:40:00,9.08,9.16,8.82,8.82,20600.0,8.9786,9.0577,8.7215,8.7215,20600.0
2008-11-24 15:50:00,8.82,8.82,8.64,8.76,20200.0,8.7215,8.7215,8.5435,8.6622,20200.0
2008-11-25 09:30:00,7.34,7.5,7.03,7.5,30600.0,7.2581,7.4163,6.9515,7.4163,30600.0
2008-11-25 09:40:00,7.57,8.1,7.57,7.64,24900.0,7.4855,8.0096,7.4855,7.5547,24900.0
2008-11-25 09:50:00,7.65,7.85,7.45,7.51,13400.0,7.5646,7.7624,7.3668,7.4262,13400.0
2008-11-25 10:00:00,7.52,7.7,7.52,7.68,900.0,7.4361,7.614,7.4361,7.5943,900.0
2008-11-25 10:10:00,7.67,7.67,7.48,7.55,7700.0,7.5844,7.5844,7.3965,7.4657,7700.0
2008-11-25 10:20:00,7.53,7.55,7.4,7.5,10900.0,7.4459,7.4657,7.3174,7.4163,10900.0
2008-11-25 10:30:00,7.5,7.54,7.37,7.52,12600.0,7.4163,7.4558,7.2877,7.4361,12600.0
2008-11-25 10:40:00,7.52,7.57,7.43,7.43,12600.0,7.4361,7.4855,7.3471,7.3471,12600.0
2008-11-25 10:50:00,7.42,7.48,7.38,7.45,5200.0,7.3372,7.3965,7.2976,7.3668,5200.0
2008-11-25 11:00:00,7.44,7.45,7.34,7.34,2000.0,7.3569,7.3668,7.2581,7.2581,2000.0
2008-11-25 11:10:00,7.29,7.29,7.18,7.25,5900.0,7.2086,7.2086,7.0998,7.1691,5900.0
2008-11-25 11:20:00,7.23,7.24,7.17,7.22,4800.0,7.1493,7.1592,7.09,7.1394,4800.0
2008-11-25 11:30:00,7.22,7.24,7.13,7.14,2200.0,7.1394,7.1592,7.0504,7.0603,2200.0
2008-11-25 11:40:00,7.13,7.22,7.1,7.19,8200.0,7.0504,7.1394,7.0207,7.1097,8200.0
2008-11-25 11:50:00,7.2,7.24,7.16,7.19,8000.0,7.1196,7.1592,7.0801,7.1097,8000.0
2008-11-25 12:00:00,7.17,7.18,7.13,7.13,6400.0,7.09,7.0998,7.0504,7.0504,6400.0
2008-11-25 12:10:00,7.14,7.14,7.09,7.09,3800.0,7.0603,7.0603,7.0109,7.0109,3800.0
2008-11-25 12:20:00,7.03,7.04,6.98,7.01,12200.0,6.9515,6.9614,6.9021,6.9317,12200.0
2008-11-25 12:30:00,7.03,7.15,7.03,7.11,5000.0,6.9515,7.0702,6.9515,7.0306,5000.0
2008-11-25 12:40:00,7.1,7.13,7.07,7.08,3800.0,7.0207,7.0504,6.9911,7.001,3800.0
2008-11-25 12:50:00,7.07,7.07,6.93,6.98,5500.0,6.9911,6.9911,6.8526,6.9021,5500.0
2008-11-25 13:00:00,6.98,7.04,6.97,7.01,2400.0,6.9021,6.9614,6.8922,6.9317,2400.0
2008-11-25 13:10:00,7.03,7.03,6.92,6.92,5400.0,6.9515,6.9515,6.8428,6.8428,5400.0
2008-11-25 13:20:00,6.92,6.98,6.86,6.89,10200.0,6.8428,6.9021,6.7834,6.8131,10200.0
2008-11-25 13:30:00,6.94,6.98,6.94,6.97,3200.0,6.8625,6.9021,6.8625,6.8922,3200.0
2008-11-25 13:40:00,6.96,6.96,6.85,6.9,5500.0,6.8823,6.8823,6.7735,6.823,5500.0
2008-11-25 13:50:00,6.9,6.91,6.85,6.88,8200.0,6.823,6.8329,6.7735,6.8032,8200.0
2008-11-25 14:00:00,6.89,6.97,6.89,6.92,5900.0,6.8131,6.8922,6.8131,6.8428,5900.0
2008-11-25 14:10:00,6.91,6.95,6.91,6.95,8300.0,6.8329,6.8724,6.8329,6.8724,8300.0
2008-11-25 14:20:00,6.95,6.96,6.87,6.87,6700.0,6.8724,6.8823,6.7933,6.7933,6700.0
2008-11-25 14:30:00,6.87,6.92,6.87,6.91,15500.0,6.7933,6.8428,6.7933,6.8329,15500.0
2008-11-25 14:40:00,6.91,7.02,6.91,6.96,12300.0,6.8329,6.9416,6.8329,6.8823,12300.0
2008-11-25 14:50:00,6.95,7.04,6.95,7.03,6500.0,6.8724,6.9614,6.8724,6.9515,6500.0
2008-11-25 15:00:00,7.04,7.06,7.02,7.02,6800.0,6.9614,6.9812,6.9416,6.9416,6800.0
2008-11-25 15:10:00,6.97,7.0,6.93,6.99,5200.0,6.8922,6.9219,6.8526,6.912,5200.0
2008-11-25 15:20:00,6.98,6.98,6.91,6.94,14100.0,6.9021,6.9021,6.8329,6.8625,14100.0
2008-11-25 15:30:00,6.93,6.97,6.93,6.95,8900.0,6.8526,6.8922,6.8526,6.8724,8900.0
2008-11-25 15:40:00,6.95,6.96,6.9,6.95,61800.0,6.8724,6.8823,6.823,6.8724,61800.0
2008-11-25 15:50:00,6.93,7.03,6.91,7.02,52000.0,6.8526,6.9515,6.8329,6.9416,52000.0
2008-11-26 09:30:00,6.85,7.46,6.75,6.93,3900.0,6.7735,7.3767,6.6746,6.8526,3900.0
2008-11-26 09:40:00,6.92,7.02,6.92,7.02,3000.0,6.8428,6.9416,6.8428,6.9416,3000.0
2008-11-26 09:50:00,7.01,7.07,6.97,6.97,1900.0,6.9317,6.9911,6.8922,6.8922,1900.0
2008-11-26 10:00:00,6.98,7.05,6.97,7.05,600.0,6.9021,6.9713,6.8922,6.9713,600.0
2008-11-26 10:10:00,7.07,7.15,7.06,7.15,1000.0,6.9911,7.0702,6.9812,7.0702,1000.0
2008-11-26 10:20:00,7.17,7.28,7.16,7.26,1500.0,7.09,7.1987,7.0801,7.179,1500.0
2008-11-26 10:30:00,7.28,7.31,7.23,7.25,6700.0,7.1987,7.2284,7.1493,7.1691,6700.0
2008-11-26 10:40:00,7.25,7.25,7.19,7.19,2600.0,7.1691,7.1691,7.1097,7.1097,2600.0
2008-11-26 10:50:00,7.16,7.19,7.14,7.16,2800.0,7.0801,7.1097,7.0603,7.0801,2800.0
2008-11-26 11:00:00,7.16,7.16,7.06,7.1,4400.0,7.0801,7.0801,6.9812,7.0207,4400.0
2008-11-26 11:10:00,7.08,7.1,7.06,7.07,3200.0,7.001,7.0207,6.9812,6.9911,3200.0
2008-11-26 11:20:00,7.06,7.14,7.06,7.12,5000.0,6.9812,7.0603,6.9812,7.0405,5000.0
2008-11-26 11:30:00,7.12,7.12,7.1,7.11,3500.0,7.0405,7.0405,7.0207,7.0306,3500.0
2008-11-26 11:40:00,7.13,7.29,7.12,7.28,2100.0,7.0504,7.2086,7.0405,7.1987,2100.0
2008-11-26 11:50:00,7.32,7.33,7.26,7.26,4500.0,7.2383,7.2482,7.179,7.179,4500.0
2008-11-26 12:00:00,7.3,7.3,7.22,7.23,4600.0,7.2185,7.2185,7.1394,7.1493,4600.0
2008-11-26 12:10:00,7.25,7.26,7.2,7.2,1500.0,7.1691,7.179,7.1196,7.1196,1500.0
2008-11-26 12:20:00,7.19,7.19,7.17,7.19,3800.0,7.1097,7.1097,7.09,7.1097,3800.0
2008-11-26 12:30:00,7.19,7.19,7.11,7.11,5900.0,7.1097,7.1097,7.0306,7.0306,5900.0
2008-11-26 12:40:00,7.1,7.11,7.07,7.1,3400.0,7.0207,7.0306,6.9911,7.0207,3400.0
2008-11-26 12:50:00,7.1,7.11,7.02,7.05,23000.0,7.0207,7.0306,6.9416,6.9713,23000.0
2008-11-26 13:00:00,7.04,7.16,7.01,7.14,12200.0,6.9614,7.0801,6.9317,7.0603,12200.0
2008-11-26 13:10:00,7.15,7.16,7.02,7.15,6700.0,7.0702,7.0801,6.9416,7.0702,6700.0
2008-11-26 13:20:00,7.13,7.16,7.13,7.15,4100.0,7.0504,7.0801,7.0504,7.0702,4100.0
2008-11-26 13:30:00,7.15,7.15,7.04,7.05,5200.0,7.0702,7.0702,6.9614,6.9713,5200.0
2008-11-26 13:40:00,7.04,7.09,7.02,7.07,6000.0,6.9614,7.0109,6.9416,6.9911,6000.0
2008-11-26 13:50:00,7.06,7.07,6.97,6.98,4500.0,6.9812,6.9911,6.8922,6.9021,4500.0
2008-11-26 14:00:00,6.95,7.06,6.94,7.06,5500.0,6.8724,6.9812,6.8625,6.9812,5500.0
2008-11-26 14:10:00,7.04,7.08,7.03,7.06,2300.0,6.9614,7.001,6.9515,6.9812,2300.0
2008-11-26 14:20:00,7.06,7.15,7.06,7.09,5600.0,6.9812,7.0702,6.9812,7.0109,5600.0
2008-11-26 14:30:00,7.08,7.15,7.03,7.03,11700.0,7.001,7.0702,6.9515,6.9515,11700.0
2008-11-26 14:40:00,7.04,7.11,6.94,7.02,35400.0,6.9614,7.0306,6.8625,6.9416,35400.0
2008-11-26 14:50:00,7.04,7.12,7.04,7.11,5000.0,6.9614,7.0405,6.9614,7.0306,5000.0
2008-11-26 15:00:00,7.11,7.14,7.09,7.1,7600.0,7.0306,7.0603,7.0109,7.0207,7600.0
2008-11-26 15:10:00,7.1,7.17,7.08,7.11,11000.0,7.0207,7.09,7.001,7.0306,11000.0
2008-11-26 15:20:00,7.13,7.13,7.04,7.05,5700.0,7.0504,7.0504,6.9614,6.9713,5700.0
2008-11-26 15:30:00,7.05,7.14,7.04,7.1,10000.0,6.9713,7.0603,6.9614,7.0207,10000.0
2008-11-26 15:40:00,7.1,7.1,7.01,7.02,9200.0,7.0207,7.0207,6.9317,6.9416,9200.0
2008-11-26 15:50:00,7.02,7.12,7.0,7.07,24100.0,6.9416,7.0405,6.9219,6.9911,24100.0
2008-11-28 09:30:00,7.06,7.39,7.06,7.33,1200.0,6.9812,7.3075,6.9812,7.2482,1200.0
2008-11-28 09:40:00,7.32,7.39,7.27,7.3,2300.0,7.2383,7.3075,7.1888,7.2185,2300.0
2008-11-28 09:50:00,7.26,7.26,7.2,7.25,2000.0,7.179,7.179,7.1196,7.1691,2000.0
2008-11-28 10:00:00,7.25,7.25,7.21,7.23,1500.0,7.1691,7.1691,7.1295,7.1493,1500.0
2008-11-28 10:10:00,7.23,7.23,7.2,7.21,1000.0,7.1493,7.1493,7.1196,7.1295,1000.0
2008-11-28 10:20:00,7.21,7.22,7.14,7.16,23000.0,7.1295,7.1394,7.0603,7.0801,23000.0
2008-11-28 10:30:00,7.16,7.19,7.14,7.14,2600.0,7.0801,7.1097,7.0603,7.0603,2600.0
2008-11-28 10:40:00,7.14,7.14,7.14,7.14,200.0,7.0603,7.0603,7.0603,7.0603,200.0
2008-11-28 10:50:00,7.14,7.17,7.14,7.17,600.0,7.0603,7.09,7.0603,7.09,600.0
2008-11-28 11:00:00,7.16,7.16,7.16,7.16,200.0,7.0801,7.0801,7.0801,7.0801,200.0
2008-11-28 11:10:00,7.13,7.14,7.08,7.08,2600.0,7.0504,7.0603,7.001,7.001,2600.0
2008-11-28 11:20:00,7.08,7.11,7.06,7.08,3300.0,7.001,7.0306,6.9812,7.001,3300.0
2008-11-28 11:30:00,7.1,7.1,7.07,7.09,2300.0,7.0207,7.0207,6.9911,7.0109,2300.0
2008-11-28 11:40:00,7.06,7.1,7.06,7.08,1800.0,6.9812,7.0207,6.9812,7.001,1800.0
2008-11-28 11:50:00,7.08,7.11,7.07,7.1,2100.0,7.001,7.0306,6.9911,7.0207,2100.0
2008-11-28 12:00:00,7.14,7.14,7.11,7.12,400.0,7.0603,7.0603,7.0306,7.0405,400.0
2008-11-28 12:10:00,7.15,7.15,7.13,7.14,2400.0,7.0702,7.0702,7.0504,7.0603,2400.0
2008-11-28 12:20:00,7.13,7.17,7.12,7.15,11600.0,7.0504,7.09,7.0405,7.0702,11600.0
2008-11-28 12:30:00,7.15,7.18,7.15,7.18,2800.0,7.0702,7.0998,7.0702,7.0998,2800.0
2008-11-28 12:40:00,7.15,7.16,7.13,7.15,3600.0,7.0702,7.0801,7.0504,7.0702,3600.0
2008-11-28 12:50:00,7.16,7.19,7.1,7.19,24900.0,7.0801,7.1097,7.0207,7.1097,24900.0
2008-12-01 09:30:00,7.03,7.37,7.02,7.18,2700.0,6.9515,7.2877,6.9416,7.0998,2700.0
2008-12-01 09:40:00,7.18,7.2,7.1,7.1,3900.0,7.0998,7.1196,7.0207,7.0207,3900.0
2008-12-01 09:50:00,7.11,7.13,7.05,7.08,4000.0,7.0306,7.0504,6.9713,7.001,4000.0
2008-12-01 10:00:00,7.08,7.09,7.0,7.0,2000.0,7.001,7.0109,6.9219,6.9219,2000.0
2008-12-01 10:10:00,7.0,7.01,7.0,7.0,2700.0,6.9219,6.9317,6.9219,6.9219,2700.0
2008-12-01 10:20:00,7.01,7.01,6.9,6.91,1600.0,6.9317,6.9317,6.823,6.8329,1600.0
2008-12-01 10:30:00,6.92,6.92,6.87,6.9,3400.0,6.8428,6.8428,6.7933,6.823,3400.0
2008-12-01 10:40:00,6.88,6.89,6.88,6.88,1400.0,6.8032,6.8131,6.8032,6.8032,1400.0
2008-12-01 10:50:00,6.88,6.89,6.87,6.88,2600.0,6.8032,6.8131,6.7933,6.8032,2600.0
2008-12-01 11:00:00,6.87,6.87,6.77,6.8,4400.0,6.7933,6.7933,6.6944,6.7241,4400.0
2008-12-01 11:10:00,6.77,6.8,6.76,6.76,1600.0,6.6944,6.7241,6.6845,6.6845,1600.0
2008-12-01 11:20:00,6.77,6.78,6.61,6.68,9800.0,6.6944,6.7043,6.5362,6.6054,9800.0
2008-12-01 11:30:00,6.72,6.72,6.66,6.7,5200.0,6.645,6.645,6.5857,6.6252,5200.0
2008-12-01 11:40:00,6.7,6.7,6.65,6.65,7200.0,6.6252,6.6252,6.5758,6.5758,7200.0
2008-12-01 11:50:00,6.64,6.64,6.56,6.6,9300.0,6.5659,6.5659,6.4868,6.5263,9300.0
2008-12-01 12:00:00,6.6,6.6,6.51,6.51,4400.0,6.5263,6.5263,6.4373,6.4373,4400.0
2008-12-01 12:10:00,6.48,6.5,6.4,6.45,9100.0,6.4077,6.4274,6.3286,6.378,9100.0
2008-12-01 12:20:00,6.47,6.52,6.25,6.29,17200.0,6.3978,6.4472,6.1802,6.2198,17200.0
2008-12-01 12:30:00,6.28,6.32,6.17,6.17,10000.0,6.2099,6.2494,6.1011,6.1011,10000.0
2008-12-01 12:40:00,6.17,6.19,6.14,6.18,2300.0,6.1011,6.1209,6.0715,6.111,2300.0
2008-12-01 12:50:00,6.16,6.21,6.12,6.2,32500.0,6.0912,6.1407,6.0517,6.1308,32500.0
2008-12-01 13:00:00,6.2,6.25,6.2,6.24,1900.0,6.1308,6.1802,6.1308,6.1703,1900.0
2008-12-01 13:10:00,6.24,6.24,6.22,6.22,2100.0,6.1703,6.1703,6.1506,6.1506,2100.0
2008-12-01 13:20:00,6.23,6.24,6.17,6.17,10100.0,6.1605,6.1703,6.1011,6.1011,10100.0
2008-12-01 13:30:00,6.18,6.18,6.14,6.15,1300.0,6.111,6.111,6.0715,6.0813,1300.0
2008-12-01 13:40:00,6.15,6.15,6.11,6.11,6800.0,6.0813,6.0813,6.0418,6.0418,6800.0
2008-12-01 13:50:00,6.12,6.12,6.05,6.1,6700.0,6.0517,6.0517,5.9825,6.0319,6700.0
2008-12-01 14:00:00,6.07,6.09,6.06,6.08,5900.0,6.0022,6.022,5.9924,6.0121,5900.0
2008-12-01 14:10:00,6.08,6.09,6.01,6.04,9000.0,6.0121,6.022,5.9429,5.9726,9000.0
2008-12-01 14:20:00,6.05,6.11,6.05,6.11,5600.0,5.9825,6.0418,5.9825,6.0418,5600.0
2008-12-01 14:30:00,6.1,6.18,6.1,6.15,9200.0,6.0319,6.111,6.0319,6.0813,9200.0
2008-12-01 14:40:00,6.13,6.15,6.08,6.09,6000.0,6.0616,6.0813,6.0121,6.022,6000.0
2008-12-01 14:50:00,6.11,6.11,6.04,6.04,6300.0,6.0418,6.0418,5.9726,5.9726,6300.0
2008-12-01 15:00:00,6.03,6.04,5.97,5.97,9900.0,5.9627,5.9726,5.9034,5.9034,9900.0
2008-12-01 15:10:00,5.96,6.02,5.93,5.95,15400.0,5.8935,5.9528,5.8638,5.8836,15400.0
2008-12-01 15:20:00,5.93,5.95,5.83,5.83,16400.0,5.8638,5.8836,5.7649,5.7649,16400.0
2008-12-01 15:30:00,5.82,5.91,5.82,5.87,21500.0,5.755,5.844,5.755,5.8045,21500.0
2008-12-01 15:40:00,5.89,5.95,5.76,5.8,32100.0,5.8242,5.8836,5.6957,5.7353,32100.0
2008-12-01 15:50:00,5.8,5.8,5.63,5.76,60800.0,5.7353,5.7353,5.5672,5.6957,60800.0
2008-12-02 09:30:00,5.87,6.0,5.76,5.99,4800.0,5.8045,5.933,5.6957,5.9231,4800.0
2008-12-02 09:40:00,5.98,5.98,5.85,5.92,5000.0,5.9132,5.9132,5.7847,5.8539,5000.0
2008-12-02 09:50:00,5.95,6.0,5.91,6.0,3600.0,5.8836,5.933,5.844,5.933,3600.0
2008-12-02 10:00:00,6.0,6.06,6.0,6.05,9200.0,5.933,5.9924,5.933,5.9825,9200.0
2008-12-02 10:10:00,6.05,6.12,6.05,6.11,4900.0,5.9825,6.0517,5.9825,6.0418,4900.0
2008-12-02 10:20:00,6.12,6.15,6.07,6.12,8700.0,6.0517,6.0813,6.0022,6.0517,8700.0
2008-12-02 10:30:00,6.12,6.14,6.09,6.12,4800.0,6.0517,6.0715,6.022,6.0517,4800.0
2008-12-02 10:40:00,6.13,6.14,6.13,6.13,5400.0,6.0616,6.0715,6.0616,6.0616,5400.0
2008-12-02 10:50:00,6.14,6.22,6.12,6.2,11800.0,6.0715,6.1506,6.0517,6.1308,11800.0
2008-12-02 11:00:00,6.21,6.21,6.13,6.16,4500.0,6.1407,6.1407,6.0616,6.0912,4500.0
2008-12-02 11:10:00,6.15,6.16,6.12,6.16,4600.0,6.0813,6.0912,6.0517,6.0912,4600.0
2008-12-02 11:20:00,6.16,6.25,6.13,6.25,8900.0,6.0912,6.1802,6.0616,6.1802,8900.0
2008-12-02 11:30:00,6.23,6.25,6.13,6.18,7600.0,6.1605,6.1802,6.0616,6.111,7600.0
2008-12-02 11:40:00,6.2,6.2,6.13,6.2,7500.0,6.1308,6.1308,6.0616,6.1308,7500.0
2008-12-02 11:50:00,6.2,6.23,6.2,6.2,4500.0,6.1308,6.1605,6.1308,6.1308,4500.0
2008-12-02 12:00:00,6.2,6.24,6.19,6.2,7300.0,6.1308,6.1703,6.1209,6.1308,7300.0
2008-12-02 12:10:00,6.2,6.22,6.18,6.2,3200.0,6.1308,6.1506,6.111,6.1308,3200.0
2008-12-02 12:20:00,6.2,6.24,6.2,6.24,3300.0,6.1308,6.1703,6.1308,6.1703,3300.0
2008-12-02 12:30:00,6.26,6.26,6.23,6.25,2900.0,6.1901,6.1901,6.1605,6.1802,2900.0
2008-12-02 12:40:00,6.24,6.26,6.23,6.25,2700.0,6.1703,6.1901,6.1605,6.1802,2700.0
2008-12-02 12:50:00,6.26,6.26,6.24,6.25,5400.0,6.1901,6.1901,6.1703,6.1802,5400.0
2008-12-02 13:00:00,6.25,6.27,6.23,6.24,8400.0,6.1802,6.2,6.1605,6.1703,8400.0
2008-12-02 13:10:00,6.24,6.29,6.24,6.26,2300.0,6.1703,6.2198,6.1703,6.1901,2300.0
2008-12-02 13:20:00,6.27,6.3,6.27,6.29,2600.0,6.2,6.2297,6.2,6.2198,2600.0
2008-12-02 13:30:00,6.28,6.28,6.2,6.22,4300.0,6.2099,6.2099,6.1308,6.1506,4300.0
2008-12-02 13:40:00,6.22,6.26,6.2,6.25,1200.0,6.1506,6.1901,6.1308,6.1802,1200.0
2008-12-02 13:50:00,6.25,6.26,6.23,6.23,3100.0,6.1802,6.1901,6.1605,6.1605,3100.0
2008-12-02 14:00:00,6.21,6.22,6.15,6.18,4900.0,6.1407,6.1506,6.0813,6.111,4900.0
2008-12-02 14:10:00,6.17,6.17,6.12,6.14,4700.0,6.1011,6.1011,6.0517,6.0715,4700.0
2008-12-02 14:20:00,6.13,6.21,6.13,6.21,13000.0,6.0616,6.1407,6.0616,6.1407,13000.0
2008-12-02 14:30:00,6.22,6.26,6.2,6.22,10700.0,6.1506,6.1901,6.1308,6.1506,10700.0
2008-12-02 14:40:00,6.22,6.26,6.2,6.22,4400.0,6.1506,6.1901,6.1308,6.1506,4400.0
2008-12-02 14:50:00,6.21,6.34,6.21,6.33,8300.0,6.1407,6.2692,6.1407,6.2593,8300.0
2008-12-02 15:00:00,6.34,6.35,6.26,6.34,4300.0,6.2692,6.2791,6.1901,6.2692,4300.0
2008-12-02 15:10:00,6.31,6.33,6.28,6.29,2200.0,6.2396,6.2593,6.2099,6.2198,2200.0
2008-12-02 15:20:00,6.31,6.32,6.27,6.27,5000.0,6.2396,6.2494,6.2,6.2,5000.0
2008-12-02 15:30:00,6.27,6.31,6.26,6.27,8100.0,6.2,6.2396,6.1901,6.2,8100.0
2008-12-02 15:40:00,6.24,6.25,6.2,6.22,9000.0,6.1703,6.1802,6.1308,6.1506,9000.0
2008-12-02 15:50:00,6.24,6.31,6.2,6.27,29100.0,6.1703,6.2396,6.1308,6.2,29100.0
2008-12-03 09:30:00,6.2,6.2,5.9,5.99,1200.0,6.1308,6.1308,5.8341,5.9231,1200.0
2008-12-03 09:40:00,6.09,6.39,6.09,6.28,10100.0,6.022,6.3187,6.022,6.2099,10100.0
2008-12-03 09:50:00,6.26,6.26,6.12,6.21,5100.0,6.1901,6.1901,6.0517,6.1407,5100.0
2008-12-03 10:00:00,6.18,6.37,6.16,6.36,1900.0,6.111,6.2989,6.0912,6.289,1900.0
2008-12-03 10:10:00,6.37,6.39,6.37,6.39,800.0,6.2989,6.3187,6.2989,6.3187,800.0
2008-12-03 10:20:00,6.38,6.41,6.38,6.38,1600.0,6.3088,6.3384,6.3088,6.3088,1600.0
2008-12-03 10:30:00,6.38,6.44,6.38,6.38,3100.0,6.3088,6.3681,6.3088,6.3088,3100.0
2008-12-03 10:40:00,6.43,6.58,6.43,6.53,2200.0,6.3582,6.5065,6.3582,6.4571,2200.0
2008-12-03 10:50:00,6.55,6.56,6.53,6.53,4500.0,6.4769,6.4868,6.4571,6.4571,4500.0
2008-12-03 11:00:00,6.54,6.54,6.53,6.53,300.0,6.467,6.467,6.4571,6.4571,300.0
2008-12-03 11:10:00,6.53,6.58,6.53,6.57,5100.0,6.4571,6.5065,6.4571,6.4967,5100.0
2008-12-03 11:20:00,6.61,6.63,6.61,6.63,400.0,6.5362,6.556,6.5362,6.556,400.0
2008-12-03 11:30:00,6.59,6.6,6.58,6.6,1200.0,6.5164,6.5263,6.5065,6.5263,1200.0
2008-12-03 11:40:00,6.64,6.68,6.63,6.63,1200.0,6.5659,6.6054,6.556,6.556,1200.0
2008-12-03 11:50:00,6.65,6.8,6.65,6.8,4500.0,6.5758,6.7241,6.5758,6.7241,4500.0
2008-12-03 12:00:00,6.8,6.83,6.69,6.69,4100.0,6.7241,6.7538,6.6153,6.6153,4100.0
2008-12-03 12:10:00,6.68,6.7,6.68,6.69,1000.0,6.6054,6.6252,6.6054,6.6153,1000.0
2008-12-03 12:20:00,6.68,6.84,6.68,6.82,11400.0,6.6054,6.7636,6.6054,6.7439,11400.0
2008-12-03 12:30:00,6.82,6.9,6.82,6.85,3100.0,6.7439,6.823,6.7439,6.7735,3100.0
2008-12-03 12:40:00,6.83,6.83,6.78,6.8,2100.0,6.7538,6.7538,6.7043,6.7241,2100.0
2008-12-03 12:50:00,6.8,6.8,6.78,6.78,900.0,6.7241,6.7241,6.7043,6.7043,900.0
2008-12-03 13:00:00,6.79,6.8,6.78,6.8,900.0,6.7142,6.7241,6.7043,6.7241,900.0
2008-12-03 13:10:00,6.79,6.81,6.79,6.8,1100.0,6.7142,6.734,6.7142,6.7241,1100.0
2008-12-03 13:20:00,6.81,6.81,6.66,6.68,5000.0,6.734,6.734,6.5857,6.6054,5000.0
2008-12-03 13:30:00,6.68,6.69,6.68,6.68,3800.0,6.6054,6.6153,6.6054,6.6054,3800.0
2008-12-03 13:40:00,6.68,6.69,6.61,6.61,3000.0,6.6054,6.6153,6.5362,6.5362,3000.0
2008-12-03 13:50:00,6.66,6.69,6.66,6.68,4700.0,6.5857,6.6153,6.5857,6.6054,4700.0
2008-12-03 14:00:00,6.7,6.74,6.68,6.69,2700.0,6.6252,6.6648,6.6054,6.6153,2700.0
2008-12-03 14:10:00,6.7,6.74,6.7,6.72,1200.0,6.6252,6.6648,6.6252,6.645,1200.0
2008-12-03 14:20:00,6.68,6.81,6.68,6.79,1900.0,6.6054,6.734,6.6054,6.7142,1900.0
2008-12-03 14:30:00,6.8,6.85,6.78,6.78,2100.0,6.7241,6.7735,6.7043,6.7043,2100.0
2008-12-03 14:40:00,6.79,6.86,6.77,6.86,2600.0,6.7142,6.7834,6.6944,6.7834,2600.0
2008-12-03 14:50:00,6.86,6.89,6.79,6.79,2600.0,6.7834,6.8131,6.7142,6.7142,2600.0
2008-12-03 15:00:00,6.78,6.81,6.73,6.81,2500.0,6.7043,6.734,6.6549,6.734,2500.0
2008-12-03 15:10:00,6.83,6.85,6.77,6.78,2400.0,6.7538,6.7735,6.6944,6.7043,2400.0
2008-12-03 15:20:00,6.78,6.9,6.78,6.81,6300.0,6.7043,6.823,6.7043,6.734,6300.0
2008-12-03 15:30:00,6.81,6.92,6.79,6.89,4000.0,6.734,6.8428,6.7142,6.8131,4000.0
2008-12-03 15:40:00,6.88,7.12,6.88,7.0,36700.0,6.8032,7.0405,6.8032,6.9219,36700.0
2008-12-03 15:50:00,6.99,7.04,6.87,7.0,17500.0,6.912,6.9614,6.7933,6.9219,17500.0
2008-12-04 09:30:00,6.96,7.01,6.74,7.01,2800.0,6.8823,6.9317,6.6648,6.9317,2800.0
2008-12-04 09:40:00,7.24,7.37,7.2,7.22,1700.0,7.1592,7.2877,7.1196,7.1394,1700.0
2008-12-04 09:50:00,7.29,7.48,7.29,7.48,3700.0,7.2086,7.3965,7.2086,7.3965,3700.0
2008-12-04 10:00:00,7.5,7.54,7.44,7.46,3100.0,7.4163,7.4558,7.3569,7.3767,3100.0
2008-12-04 10:10:00,7.41,7.48,7.33,7.45,2500.0,7.3273,7.3965,7.2482,7.3668,2500.0
2008-12-04 10:20:00,7.46,7.72,7.46,7.63,33700.0,7.3767,7.6338,7.3767,7.5448,33700.0
2008-12-04 10:30:00,7.64,7.77,7.62,7.76,13500.0,7.5547,7.6833,7.5349,7.6734,13500.0
2008-12-04 10:40:00,7.75,8.09,7.72,7.9,39600.0,7.6635,7.9997,7.6338,7.8118,39600.0
2008-12-04 10:50:00,7.88,7.88,7.74,7.75,4500.0,7.792,7.792,7.6536,7.6635,4500.0
2008-12-04 11:00:00,7.77,7.78,7.69,7.71,7400.0,7.6833,7.6932,7.6042,7.6239,7400.0
2008-12-04 11:10:00,7.66,7.81,7.66,7.8,5000.0,7.5745,7.7228,7.5745,7.7129,5000.0
2008-12-04 11:20:00,7.8,7.95,7.79,7.95,22500.0,7.7129,7.8613,7.703,7.8613,22500.0
2008-12-04 11:30:00,7.93,7.98,7.86,7.86,10000.0,7.8415,7.8909,7.7723,7.7723,10000.0
2008-12-04 11:40:00,7.88,7.89,7.78,7.89,2800.0,7.792,7.8019,7.6932,7.8019,2800.0
2008-12-04 11:50:00,7.89,7.96,7.86,7.89,3400.0,7.8019,7.8711,7.7723,7.8019,3400.0
2008-12-04 12:00:00,7.85,7.94,7.81,7.81,92400.0,7.7624,7.8514,7.7228,7.7228,92400.0
2008-12-04 12:10:00,7.82,7.82,7.66,7.68,2300.0,7.7327,7.7327,7.5745,7.5943,2300.0
2008-12-04 12:20:00,7.65,7.65,7.57,7.58,1500.0,7.5646,7.5646,7.4855,7.4954,1500.0
2008-12-04 12:30:00,7.58,7.63,7.56,7.63,1900.0,7.4954,7.5448,7.4756,7.5448,1900.0
2008-12-04 12:40:00,7.64,7.7,7.64,7.7,1300.0,7.5547,7.614,7.5547,7.614,1300.0
2008-12-04 12:50:00,7.71,7.78,7.71,7.78,2100.0,7.6239,7.6932,7.6239,7.6932,2100.0
2008-12-04 13:00:00,7.79,7.84,7.78,7.81,6100.0,7.703,7.7525,7.6932,7.7228,6100.0
2008-12-04 13:10:00,7.8,7.82,7.74,7.82,7200.0,7.7129,7.7327,7.6536,7.7327,7200.0
2008-12-04 13:20:00,7.82,7.82,7.78,7.78,4400.0,7.7327,7.7327,7.6932,7.6932,4400.0
2008-12-04 13:30:00,7.79,7.79,7.76,7.76,3700.0,7.703,7.703,7.6734,7.6734,3700.0
2008-12-04 13:40:00,7.77,7.91,7.76,7.89,8800.0,7.6833,7.8217,7.6734,7.8019,8800.0
2008-12-04 13:50:00,7.89,7.98,7.85,7.86,6000.0,7.8019,7.8909,7.7624,7.7723,6000.0
2008-12-04 14:00:00,7.89,7.93,7.88,7.89,2700.0,7.8019,7.8415,7.792,7.8019,2700.0
2008-12-04 14:10:00,7.89,7.93,7.89,7.93,1200.0,7.8019,7.8415,7.8019,7.8415,1200.0
2008-12-04 14:20:00,7.94,7.98,7.89,7.91,5100.0,7.8514,7.8909,7.8019,7.8217,5100.0
2008-12-04 14:30:00,7.94,7.94,7.93,7.93,2200.0,7.8514,7.8514,7.8415,7.8415,2200.0
2008-12-04 14:40:00,7.92,7.92,7.79,7.84,3100.0,7.8316,7.8316,7.703,7.7525,3100.0
2008-12-04 14:50:00,7.84,7.84,7.81,7.82,1200.0,7.7525,7.7525,7.7228,7.7327,1200.0
2008-12-04 15:00:00,7.81,7.82,7.68,7.73,9900.0,7.7228,7.7327,7.5943,7.6437,9900.0
2008-12-04 15:10:00,7.77,7.8,7.6,7.63,18400.0,7.6833,7.7129,7.5152,7.5448,18400.0
2008-12-04 15:20:00,7.64,7.66,7.6,7.6,6900.0,7.5547,7.5745,7.5152,7.5152,6900.0
2008-12-04 15:30:00,7.6,7.61,7.5,7.54,3300.0,7.5152,7.525,7.4163,7.4558,3300.0
2008-12-04 15:40:00,7.57,7.73,7.56,7.69,5400.0,7.4855,7.6437,7.4756,7.6042,5400.0
2008-12-04 15:50:00,7.68,7.74,7.5,7.54,34600.0,7.5943,7.6536,7.4163,7.4558,34600.0
2008-12-05 09:30:00,6.36,7.49,6.36,7.32,14600.0,6.289,7.4064,6.289,7.2383,14600.0
2008-12-05 09:40:00,7.37,7.54,7.36,7.5,12700.0,7.2877,7.4558,7.2778,7.4163,12700.0
2008-12-05 09:50:00,7.5,7.64,7.49,7.53,6500.0,7.4163,7.5547,7.4064,7.4459,6500.0
2008-12-05 10:00:00,7.53,7.53,7.28,7.29,13100.0,7.4459,7.4459,7.1987,7.2086,13100.0
2008-12-05 10:10:00,7.29,7.38,7.29,7.38,2900.0,7.2086,7.2976,7.2086,7.2976,2900.0
2008-12-05 10:20:00,7.44,7.58,7.43,7.55,4400.0,7.3569,7.4954,7.3471,7.4657,4400.0
2008-12-05 10:30:00,7.55,7.61,7.55,7.61,4800.0,7.4657,7.525,7.4657,7.525,4800.0
2008-12-05 10:40:00,7.62,7.78,7.62,7.78,21600.0,7.5349,7.6932,7.5349,7.6932,21600.0
2008-12-05 10:50:00,7.84,8.02,7.74,7.97,12200.0,7.7525,7.9305,7.6536,7.881,12200.0
2008-12-05 11:00:00,7.93,7.95,7.8,7.8,2500.0,7.8415,7.8613,7.7129,7.7129,2500.0
2008-12-05 11:10:00,7.8,7.81,7.76,7.77,5000.0,7.7129,7.7228,7.6734,7.6833,5000.0
2008-12-05 11:20:00,7.75,7.77,7.74,7.75,5600.0,7.6635,7.6833,7.6536,7.6635,5600.0
2008-12-05 11:30:00,7.77,7.77,7.75,7.76,3800.0,7.6833,7.6833,7.6635,7.6734,3800.0
2008-12-05 11:40:00,7.77,7.8,7.71,7.75,4100.0,7.6833,7.7129,7.6239,7.6635,4100.0
2008-12-05 11:50:00,7.75,7.75,7.71,7.74,800.0,7.6635,7.6635,7.6239,7.6536,800.0
2008-12-05 12:00:00,7.72,7.77,7.69,7.77,3900.0,7.6338,7.6833,7.6042,7.6833,3900.0
2008-12-05 12:10:00,7.76,7.81,7.76,7.77,4200.0,7.6734,7.7228,7.6734,7.6833,4200.0
2008-12-05 12:20:00,7.77,7.8,7.75,7.8,1900.0,7.6833,7.7129,7.6635,7.7129,1900.0
2008-12-05 12:30:00,7.79,7.95,7.79,7.94,14300.0,7.703,7.8613,7.703,7.8514,14300.0
2008-12-05 12:40:00,7.92,8.02,7.92,7.96,8200.0,7.8316,7.9305,7.8316,7.8711,8200.0
2008-12-05 12:50:00,7.96,7.98,7.94,7.96,2500.0,7.8711,7.8909,7.8514,7.8711,2500.0
2008-12-05 13:00:00,7.98,8.13,7.98,8.02,37400.0,7.8909,8.0392,7.8909,7.9305,37400.0
2008-12-05 13:10:00,8.03,8.08,7.99,7.99,3800.0,7.9404,7.9898,7.9008,7.9008,3800.0
2008-12-05 13:20:00,8.0,8.02,7.95,7.95,13400.0,7.9107,7.9305,7.8613,7.8613,13400.0
2008-12-05 13:30:00,7.96,7.98,7.93,7.98,6500.0,7.8711,7.8909,7.8415,7.8909,6500.0
2008-12-05 13:40:00,7.96,8.01,7.95,7.99,20500.0,7.8711,7.9206,7.8613,7.9008,20500.0
2008-12-05 13:50:00,7.99,8.0,7.96,7.99,13000.0,7.9008,7.9107,7.8711,7.9008,13000.0
2008-12-05 14:00:00,7.97,7.99,7.88,7.95,14400.0,7.881,7.9008,7.792,7.8613,14400.0
2008-12-05 14:10:00,7.95,7.96,7.93,7.96,6300.0,7.8613,7.8711,7.8415,7.8711,6300.0
2008-12-05 14:20:00,7.97,8.02,7.95,7.95,9000.0,7.881,7.9305,7.8613,7.8613,9000.0
2008-12-05 14:30:00,7.95,8.09,7.95,8.05,8400.0,7.8613,7.9997,7.8613,7.9601,8400.0
2008-12-05 14:40:00,8.05,8.17,8.03,8.17,5100.0,7.9601,8.0788,7.9404,8.0788,5100.0
2008-12-05 14:50:00,8.17,8.17,8.13,8.15,1700.0,8.0788,8.0788,8.0392,8.059,1700.0
2008-12-05 15:00:00,8.13,8.15,8.0,8.01,7500.0,8.0392,8.059,7.9107,7.9206,7500.0
2008-12-05 15:10:00,8.06,8.18,8.05,8.07,3000.0,7.97,8.0887,7.9601,7.9799,3000.0
2008-12-05 15:20:00,8.07,8.18,8.02,8.14,4700.0,7.9799,8.0887,7.9305,8.0491,4700.0
2008-12-05 15:30:00,8.16,8.4,8.16,8.25,14400.0,8.0689,8.3062,8.0689,8.1579,14400.0
2008-12-05 15:40:00,8.29,8.31,8.17,8.21,7200.0,8.1975,8.2172,8.0788,8.1184,7200.0
2008-12-05 15:50:00,8.23,8.47,8.23,8.46,29100.0,8.1381,8.3754,8.1381,8.3656,29100.0
2008-12-08 09:30:00,8.57,8.65,8.33,8.45,9600.0,8.4743,8.5534,8.237,8.3557,9600.0
2008-12-08 09:40:00,8.48,8.54,8.42,8.54,6800.0,8.3853,8.4447,8.326,8.4447,6800.0
2008-12-08 09:50:00,8.56,8.78,8.53,8.77,20200.0,8.4644,8.682,8.4348,8.6721,20200.0
2008-12-08 10:00:00,8.76,8.94,8.75,8.91,21900.0,8.6622,8.8402,8.6523,8.8105,21900.0
2008-12-08 10:10:00,8.89,8.89,8.71,8.77,6300.0,8.7908,8.7908,8.6128,8.6721,6300.0
2008-12-08 10:20:00,8.81,8.92,8.8,8.92,5400.0,8.7117,8.8204,8.7018,8.8204,5400.0
2008-12-08 10:30:00,8.92,9.07,8.92,9.02,35000.0,8.8204,8.9687,8.8204,8.9193,35000.0
2008-12-08 10:40:00,9.02,9.32,9.01,9.18,11100.0,8.9193,9.216,8.9094,9.0775,11100.0
2008-12-08 10:50:00,9.15,9.2,9.12,9.18,39200.0,9.0479,9.0973,9.0182,9.0775,39200.0
2008-12-08 11:00:00,9.2,9.2,9.02,9.09,11000.0,9.0973,9.0973,8.9193,8.9885,11000.0
2008-12-08 11:10:00,9.09,9.14,9.08,9.11,9100.0,8.9885,9.038,8.9786,9.0083,9100.0
2008-12-08 11:20:00,9.14,9.29,9.13,9.29,8700.0,9.038,9.1863,9.0281,9.1863,8700.0
2008-12-08 11:30:00,9.28,9.4,9.21,9.24,6700.0,9.1764,9.2951,9.1072,9.1369,6700.0
2008-12-08 11:40:00,9.24,9.4,9.24,9.34,4000.0,9.1369,9.2951,9.1369,9.2357,4000.0
2008-12-08 11:50:00,9.32,9.4,9.27,9.33,12800.0,9.216,9.2951,9.1665,9.2258,12800.0
2008-12-08 12:00:00,9.32,9.46,9.32,9.41,5200.0,9.216,9.3544,9.216,9.305,5200.0
2008-12-08 12:10:00,9.42,9.6,9.4,9.56,3000.0,9.3148,9.4928,9.2951,9.4533,3000.0
2008-12-08 12:20:00,9.55,9.67,9.55,9.64,15000.0,9.4434,9.5621,9.4434,9.5324,15000.0
2008-12-08 12:30:00,9.65,9.71,9.64,9.71,6300.0,9.5423,9.6016,9.5324,9.6016,6300.0
2008-12-08 12:40:00,9.72,9.75,9.69,9.69,7800.0,9.6115,9.6412,9.5818,9.5818,7800.0
2008-12-08 12:50:00,9.63,9.71,9.52,9.71,4100.0,9.5225,9.6016,9.4137,9.6016,4100.0
2008-12-08 13:00:00,9.66,9.68,9.58,9.6,10700.0,9.5522,9.5719,9.4731,9.4928,10700.0
2008-12-08 13:10:00,9.59,9.61,9.55,9.6,6300.0,9.4829,9.5027,9.4434,9.4928,6300.0
2008-12-08 13:20:00,9.58,9.69,9.58,9.69,3200.0,9.4731,9.5818,9.4731,9.5818,3200.0
2008-12-08 13:30:00,9.67,9.68,9.5,9.54,13900.0,9.5621,9.5719,9.3939,9.4335,13900.0
2008-12-08 13:40:00,9.54,9.57,9.52,9.52,5200.0,9.4335,9.4632,9.4137,9.4137,5200.0
2008-12-08 13:50:00,9.51,9.51,9.45,9.49,3700.0,9.4038,9.4038,9.3445,9.3841,3700.0
2008-12-08 14:00:00,9.51,9.52,9.46,9.47,6900.0,9.4038,9.4137,9.3544,9.3643,6900.0
2008-12-08 14:10:00,9.5,9.59,9.47,9.51,8300.0,9.3939,9.4829,9.3643,9.4038,8300.0
2008-12-08 14:20:00,9.51,9.59,9.51,9.59,4200.0,9.4038,9.4829,9.4038,9.4829,4200.0
2008-12-08 14:30:00,9.59,9.6,9.46,9.49,10000.0,9.4829,9.4928,9.3544,9.3841,10000.0
2008-12-08 14:40:00,9.51,9.64,9.5,9.64,13500.0,9.4038,9.5324,9.3939,9.5324,13500.0
2008-12-08 14:50:00,9.65,9.65,9.64,9.64,5800.0,9.5423,9.5423,9.5324,9.5324,5800.0
2008-12-08 15:00:00,9.65,9.7,9.64,9.66,13800.0,9.5423,9.5917,9.5324,9.5522,13800.0
2008-12-08 15:10:00,9.64,9.7,9.62,9.66,5400.0,9.5324,9.5917,9.5126,9.5522,5400.0
2008-12-08 15:20:00,9.66,9.67,9.65,9.67,7300.0,9.5522,9.5621,9.5423,9.5621,7300.0
2008-12-08 15:30:00,9.67,9.8,9.65,9.71,19800.0,9.5621,9.6906,9.5423,9.6016,19800.0
2008-12-08 15:40:00,9.7,9.97,9.62,9.69,29300.0,9.5917,9.8587,9.5126,9.5818,29300.0
2008-12-08 15:50:00,9.65,9.99,9.65,9.76,31400.0,9.5423,9.8785,9.5423,9.651,31400.0
2008-12-09 09:30:00,9.58,10.05,9.58,9.97,5500.0,9.4731,9.9378,9.4731,9.8587,5500.0
2008-12-09 09:40:00,9.94,10.35,9.92,10.32,3900.0,9.829,10.2345,9.8093,10.2048,3900.0
2008-12-09 09:50:00,10.31,10.31,10.14,10.14,6300.0,10.1949,10.1949,10.0268,10.0268,6300.0
2008-12-09 10:00:00,10.14,10.27,10.07,10.14,9800.0,10.0268,10.1554,9.9576,10.0268,9800.0
2008-12-09 10:10:00,10.15,10.35,10.13,10.33,7100.0,10.0367,10.2345,10.0169,10.2147,7100.0
2008-12-09 10:20:00,10.36,10.65,10.32,10.6,10800.0,10.2443,10.5311,10.2048,10.4817,10800.0
2008-12-09 10:30:00,10.62,10.77,10.62,10.71,5200.0,10.5014,10.6498,10.5014,10.5904,5200.0
2008-12-09 10:40:00,10.68,11.0,10.65,11.0,5900.0,10.5608,10.8772,10.5311,10.8772,5900.0
2008-12-09 10:50:00,10.93,11.0,10.93,10.96,4300.0,10.808,10.8772,10.808,10.8377,4300.0
2008-12-09 11:00:00,10.97,10.99,10.7,10.74,5000.0,10.8475,10.8673,10.5806,10.6201,5000.0
2008-12-09 11:10:00,10.67,10.67,10.59,10.59,1300.0,10.5509,10.5509,10.4718,10.4718,1300.0
2008-12-09 11:20:00,10.62,11.05,10.62,10.71,35200.0,10.5014,10.9266,10.5014,10.5904,35200.0
2008-12-09 11:30:00,10.71,11.0,10.68,10.7,11200.0,10.5904,10.8772,10.5608,10.5806,11200.0
2008-12-09 11:40:00,10.73,10.88,10.73,10.88,1000.0,10.6102,10.7585,10.6102,10.7585,1000.0
2008-12-09 11:50:00,10.96,10.97,10.88,10.93,1900.0,10.8377,10.8475,10.7585,10.808,1900.0
2008-12-09 12:00:00,10.87,11.02,10.83,11.02,5200.0,10.7487,10.897,10.7091,10.897,5200.0
2008-12-09 12:10:00,10.98,11.08,10.88,10.92,5200.0,10.8574,10.9563,10.7585,10.7981,5200.0
2008-12-09 12:20:00,10.94,11.0,10.77,10.93,17100.0,10.8179,10.8772,10.6498,10.808,17100.0
2008-12-09 12:30:00,10.93,10.97,10.82,10.84,6200.0,10.808,10.8475,10.6992,10.719,6200.0
2008-12-09 12:40:00,10.86,10.87,10.81,10.81,2700.0,10.7388,10.7487,10.6893,10.6893,2700.0
2008-12-09 12:50:00,10.74,10.74,10.56,10.61,9300.0,10.6201,10.6201,10.4421,10.4916,9300.0
2008-12-09 13:00:00,10.56,10.56,10.41,10.43,4500.0,10.4421,10.4421,10.2938,10.3136,4500.0
2008-12-09 13:10:00,10.43,10.43,10.21,10.21,4400.0,10.3136,10.3136,10.096,10.096,4400.0
2008-12-09 13:20:00,10.23,10.24,10.11,10.11,28000.0,10.1158,10.1257,9.9971,9.9971,28000.0
2008-12-09 13:30:00,10.11,10.12,9.96,10.02,4800.0,9.9971,10.007,9.8488,9.9081,4800.0
2008-12-09 13:40:00,10.03,10.2,9.99,10.2,1400.0,9.918,10.0861,9.8785,10.0861,1400.0
2008-12-09 13:50:00,10.22,10.24,10.22,10.24,1400.0,10.1059,10.1257,10.1059,10.1257,1400.0
2008-12-09 14:00:00,10.17,10.18,9.97,9.97,4200.0,10.0565,10.0664,9.8587,9.8587,4200.0
2008-12-09 14:10:00,9.97,9.99,9.91,9.97,1800.0,9.8587,9.8785,9.7994,9.8587,1800.0
2008-12-09 14:20:00,9.97,9.97,9.73,9.76,4800.0,9.8587,9.8587,9.6214,9.651,4800.0
2008-12-09 14:30:00,9.76,9.82,9.71,9.79,2000.0,9.651,9.7104,9.6016,9.6807,2000.0
2008-12-09 14:40:00,9.86,9.89,9.8,9.88,1300.0,9.7499,9.7796,9.6906,9.7697,1300.0
2008-12-09 14:50:00,9.89,10.0,9.86,9.99,4100.0,9.7796,9.8884,9.7499,9.8785,4100.0
2008-12-09 15:00:00,10.0,10.0,9.82,9.83,17600.0,9.8884,9.8884,9.7104,9.7203,17600.0
2008-12-09 15:10:00,9.9,10.0,9.83,10.0,6200.0,9.7895,9.8884,9.7203,9.8884,6200.0
2008-12-09 15:20:00,9.99,9.99,9.75,9.8,3900.0,9.8785,9.8785,9.6412,9.6906,3900.0
2008-12-09 15:30:00,9.77,9.93,9.77,9.83,6300.0,9.6609,9.8191,9.6609,9.7203,6300.0
2008-12-09 15:40:00,9.84,9.9,9.79,9.79,5100.0,9.7302,9.7895,9.6807,9.6807,5100.0
2008-12-09 15:50:00,9.79,9.79,9.66,9.71,8500.0,9.6807,9.6807,9.5522,9.6016,8500.0
2008-12-10 09:30:00,9.67,9.68,9.16,9.42,15700.0,9.5621,9.5719,9.0577,9.3148,15700.0
2008-12-10 09:40:00,9.41,9.46,9.3,9.35,10800.0,9.305,9.3544,9.1962,9.2456,10800.0
2008-12-10 09:50:00,9.34,9.35,9.2,9.22,5600.0,9.2357,9.2456,9.0973,9.1171,5600.0
2008-12-10 10:00:00,9.22,9.25,9.1,9.11,15600.0,9.1171,9.1467,8.9984,9.0083,15600.0
2008-12-10 10:10:00,9.11,9.12,8.87,8.93,40600.0,9.0083,9.0182,8.771,8.8303,40600.0
2008-12-10 10:20:00,8.95,8.96,8.83,8.9,10800.0,8.8501,8.86,8.7314,8.8006,10800.0
2008-12-10 10:30:00,8.87,8.91,8.75,8.82,11900.0,8.771,8.8105,8.6523,8.7215,11900.0
2008-12-10 10:40:00,8.8,8.82,8.75,8.82,6100.0,8.7018,8.7215,8.6523,8.7215,6100.0
2008-12-10 10:50:00,8.83,8.85,8.75,8.78,5900.0,8.7314,8.7512,8.6523,8.682,5900.0
2008-12-10 11:00:00,8.8,8.85,8.75,8.75,6800.0,8.7018,8.7512,8.6523,8.6523,6800.0
2008-12-10 11:10:00,8.74,8.81,8.74,8.8,2000.0,8.6424,8.7117,8.6424,8.7018,2000.0
2008-12-10 11:20:00,8.81,8.81,8.65,8.71,5000.0,8.7117,8.7117,8.5534,8.6128,5000.0
2008-12-10 11:30:00,8.74,8.75,8.72,8.75,11000.0,8.6424,8.6523,8.6227,8.6523,11000.0
2008-12-10 11:40:00,8.75,8.82,8.71,8.81,7900.0,8.6523,8.7215,8.6128,8.7117,7900.0
2008-12-10 11:50:00,8.81,8.9,8.77,8.77,7500.0,8.7117,8.8006,8.6721,8.6721,7500.0
2008-12-10 12:00:00,8.78,8.91,8.78,8.89,6600.0,8.682,8.8105,8.682,8.7908,6600.0
2008-12-10 12:10:00,8.88,8.89,8.72,8.78,4400.0,8.7809,8.7908,8.6227,8.682,4400.0
2008-12-10 12:20:00,8.77,8.77,8.66,8.66,2400.0,8.6721,8.6721,8.5633,8.5633,2400.0
2008-12-10 12:30:00,8.66,8.83,8.66,8.78,5300.0,8.5633,8.7314,8.5633,8.682,5300.0
2008-12-10 12:40:00,8.78,8.84,8.75,8.77,3400.0,8.682,8.7413,8.6523,8.6721,3400.0
2008-12-10 12:50:00,8.77,8.77,8.7,8.7,15400.0,8.6721,8.6721,8.6029,8.6029,15400.0
2008-12-10 13:00:00,8.71,8.77,8.71,8.75,6800.0,8.6128,8.6721,8.6128,8.6523,6800.0
2008-12-10 13:10:00,8.75,8.76,8.75,8.75,6500.0,8.6523,8.6622,8.6523,8.6523,6500.0
2008-12-10 13:20:00,8.74,8.75,8.66,8.67,4700.0,8.6424,8.6523,8.5633,8.5732,4700.0
2008-12-10 13:30:00,8.68,8.75,8.68,8.68,8600.0,8.5831,8.6523,8.5831,8.5831,8600.0
2008-12-10 13:40:00,8.67,8.67,8.54,8.6,12700.0,8.5732,8.5732,8.4447,8.504,12700.0
2008-12-10 13:50:00,8.6,8.65,8.57,8.6,4000.0,8.504,8.5534,8.4743,8.504,4000.0
2008-12-10 14:00:00,8.62,8.64,8.53,8.54,4300.0,8.5238,8.5435,8.4348,8.4447,4300.0
2008-12-10 14:10:00,8.58,8.63,8.54,8.54,8500.0,8.4842,8.5337,8.4447,8.4447,8500.0
2008-12-10 14:20:00,8.53,8.53,8.48,8.51,6600.0,8.4348,8.4348,8.3853,8.415,6600.0
2008-12-10 14:30:00,8.49,8.52,8.49,8.52,5200.0,8.3952,8.4249,8.3952,8.4249,5200.0
2008-12-10 14:40:00,8.52,8.53,8.5,8.52,5500.0,8.4249,8.4348,8.4051,8.4249,5500.0
2008-12-10 14:50:00,8.5,8.59,8.47,8.59,6400.0,8.4051,8.4941,8.3754,8.4941,6400.0
2008-12-10 15:00:00,8.58,8.65,8.55,8.6,7500.0,8.4842,8.5534,8.4546,8.504,7500.0
2008-12-10 15:10:00,8.6,8.61,8.54,8.57,6500.0,8.504,8.5139,8.4447,8.4743,6500.0
2008-12-10 15:20:00,8.58,8.61,8.52,8.6,9300.0,8.4842,8.5139,8.4249,8.504,9300.0
2008-12-10 15:30:00,8.58,8.6,8.58,8.6,5600.0,8.4842,8.504,8.4842,8.504,5600.0
2008-12-10 15:40:00,8.6,8.6,8.53,8.53,21400.0,8.504,8.504,8.4348,8.4348,21400.0
2008-12-10 15:50:00,8.54,8.56,8.44,8.46,24800.0,8.4447,8.4644,8.3458,8.3656,24800.0
2008-12-11 09:30:00,8.43,8.81,8.14,8.25,18600.0,8.3359,8.7117,8.0491,8.1579,18600.0
2008-12-11 09:40:00,8.25,8.35,8.24,8.35,20400.0,8.1579,8.2568,8.148,8.2568,20400.0
2008-12-11 09:50:00,8.35,8.35,8.3,8.34,10900.0,8.2568,8.2568,8.2073,8.2469,10900.0
2008-12-11 10:00:00,8.33,8.39,8.33,8.35,5600.0,8.237,8.2963,8.237,8.2568,5600.0
2008-12-11 10:10:00,8.35,8.45,8.34,8.45,21000.0,8.2568,8.3557,8.2469,8.3557,21000.0
2008-12-11 10:20:00,8.49,8.64,8.49,8.64,13200.0,8.3952,8.5435,8.3952,8.5435,13200.0
2008-12-11 10:30:00,8.63,8.77,8.5,8.5,9100.0,8.5337,8.6721,8.4051,8.4051,9100.0
2008-12-11 10:40:00,8.5,8.55,8.46,8.5,11800.0,8.4051,8.4546,8.3656,8.4051,11800.0
2008-12-11 10:50:00,8.53,8.59,8.53,8.53,3900.0,8.4348,8.4941,8.4348,8.4348,3900.0
2008-12-11 11:00:00,8.53,8.6,8.53,8.6,2300.0,8.4348,8.504,8.4348,8.504,2300.0
2008-12-11 11:10:00,8.59,8.61,8.52,8.55,2800.0,8.4941,8.5139,8.4249,8.4546,2800.0
2008-12-11 11:20:00,8.52,8.61,8.45,8.52,8600.0,8.4249,8.5139,8.3557,8.4249,8600.0
2008-12-11 11:30:00,8.52,8.52,8.37,8.41,11400.0,8.4249,8.4249,8.2766,8.3161,11400.0
2008-12-11 11:40:00,8.41,8.41,8.37,8.41,6500.0,8.3161,8.3161,8.2766,8.3161,6500.0
2008-12-11 11:50:00,8.48,8.53,8.48,8.49,1900.0,8.3853,8.4348,8.3853,8.3952,1900.0
2008-12-11 12:00:00,8.49,8.5,8.44,8.45,3000.0,8.3952,8.4051,8.3458,8.3557,3000.0
2008-12-11 12:10:00,8.45,8.46,8.39,8.46,2700.0,8.3557,8.3656,8.2963,8.3656,2700.0
2008-12-11 12:20:00,8.45,8.49,8.39,8.42,6500.0,8.3557,8.3952,8.2963,8.326,6500.0
2008-12-11 12:30:00,8.44,8.5,8.4,8.47,8800.0,8.3458,8.4051,8.3062,8.3754,8800.0
2008-12-11 12:40:00,8.48,8.49,8.44,8.45,3400.0,8.3853,8.3952,8.3458,8.3557,3400.0
2008-12-11 12:50:00,8.45,8.5,8.43,8.5,14700.0,8.3557,8.4051,8.3359,8.4051,14700.0
2008-12-11 13:00:00,8.5,8.5,8.45,8.5,3400.0,8.4051,8.4051,8.3557,8.4051,3400.0
2008-12-11 13:10:00,8.5,8.5,8.49,8.5,1800.0,8.4051,8.4051,8.3952,8.4051,1800.0
2008-12-11 13:20:00,8.5,8.5,8.45,8.49,3100.0,8.4051,8.4051,8.3557,8.3952,3100.0
2008-12-11 13:30:00,8.49,8.5,8.49,8.5,3600.0,8.3952,8.4051,8.3952,8.4051,3600.0
2008-12-11 13:40:00,8.5,8.5,8.5,8.5,3200.0,8.4051,8.4051,8.4051,8.4051,3200.0
2008-12-11 13:50:00,8.49,8.5,8.47,8.47,4500.0,8.3952,8.4051,8.3754,8.3754,4500.0
2008-12-11 14:00:00,8.46,8.5,8.46,8.5,2400.0,8.3656,8.4051,8.3656,8.4051,2400.0
2008-12-11 14:10:00,8.5,8.5,8.49,8.5,5000.0,8.4051,8.4051,8.3952,8.4051,5000.0
2008-12-11 14:20:00,8.5,8.52,8.49,8.5,8900.0,8.4051,8.4249,8.3952,8.4051,8900.0
2008-12-11 14:30:00,8.5,8.52,8.48,8.49,6800.0,8.4051,8.4249,8.3853,8.3952,6800.0
2008-12-11 14:40:00,8.5,8.5,8.47,8.5,8200.0,8.4051,8.4051,8.3754,8.4051,8200.0
2008-12-11 14:50:00,8.49,8.5,8.4,8.42,6300.0,8.3952,8.4051,8.3062,8.326,6300.0
2008-12-11 15:00:00,8.41,8.41,8.35,8.39,15600.0,8.3161,8.3161,8.2568,8.2963,15600.0
2008-12-11 15:10:00,8.4,8.4,8.28,8.28,10700.0,8.3062,8.3062,8.1876,8.1876,10700.0
2008-12-11 15:20:00,8.3,8.31,8.24,8.27,17600.0,8.2073,8.2172,8.148,8.1777,17600.0
2008-12-11 15:30:00,8.27,8.27,8.07,8.19,16400.0,8.1777,8.1777,7.9799,8.0986,16400.0
2008-12-11 15:40:00,8.2,8.35,8.19,8.31,16500.0,8.1085,8.2568,8.0986,8.2172,16500.0
2008-12-11 15:50:00,8.31,8.41,8.26,8.35,16300.0,8.2172,8.3161,8.1678,8.2568,16300.0
2008-12-12 09:30:00,8.63,8.74,8.13,8.28,7900.0,8.5337,8.6424,8.0392,8.1876,7900.0
2008-12-12 09:40:00,8.28,8.48,8.25,8.42,10800.0,8.1876,8.3853,8.1579,8.326,10800.0
2008-12-12 09:50:00,8.49,8.66,8.45,8.53,5300.0,8.3952,8.5633,8.3557,8.4348,5300.0
2008-12-12 10:00:00,8.55,8.59,8.44,8.44,10600.0,8.4546,8.4941,8.3458,8.3458,10600.0
2008-12-12 10:10:00,8.41,8.52,8.36,8.44,13200.0,8.3161,8.4249,8.2667,8.3458,13200.0
2008-12-12 10:20:00,8.46,8.6,8.44,8.5,13900.0,8.3656,8.504,8.3458,8.4051,13900.0
2008-12-12 10:30:00,8.5,8.51,8.3,8.38,8000.0,8.4051,8.415,8.2073,8.2865,8000.0
2008-12-12 10:40:00,8.42,8.5,8.41,8.5,8000.0,8.326,8.4051,8.3161,8.4051,8000.0
2008-12-12 10:50:00,8.51,8.55,8.46,8.52,8400.0,8.415,8.4546,8.3656,8.4249,8400.0
2008-12-12 11:00:00,8.51,8.51,8.45,8.46,2300.0,8.415,8.415,8.3557,8.3656,2300.0
2008-12-12 11:10:00,8.48,8.48,8.35,8.4,6100.0,8.3853,8.3853,8.2568,8.3062,6100.0
2008-12-12 11:20:00,8.42,8.43,8.3,8.34,10200.0,8.326,8.3359,8.2073,8.2469,10200.0
2008-12-12 11:30:00,8.31,8.32,8.3,8.31,11300.0,8.2172,8.2271,8.2073,8.2172,11300.0
2008-12-12 11:40:00,8.3,8.35,8.3,8.35,4000.0,8.2073,8.2568,8.2073,8.2568,4000.0
2008-12-12 11:50:00,8.37,8.42,8.36,8.4,1500.0,8.2766,8.326,8.2667,8.3062,1500.0
2008-12-12 12:00:00,8.38,8.42,8.37,8.42,2300.0,8.2865,8.326,8.2766,8.326,2300.0
2008-12-12 12:10:00,8.46,8.53,8.46,8.53,1700.0,8.3656,8.4348,8.3656,8.4348,1700.0
2008-12-12 12:20:00,8.53,8.61,8.53,8.6,4100.0,8.4348,8.5139,8.4348,8.504,4100.0
2008-12-12 12:30:00,8.62,8.75,8.61,8.72,9200.0,8.5238,8.6523,8.5139,8.6227,9200.0
2008-12-12 12:40:00,8.74,8.75,8.73,8.73,6200.0,8.6424,8.6523,8.6325,8.6325,6200.0
2008-12-12 12:50:00,8.74,8.86,8.72,8.84,7300.0,8.6424,8.7611,8.6227,8.7413,7300.0
2008-12-12 13:00:00,8.85,8.9,8.82,8.87,6500.0,8.7512,8.8006,8.7215,8.771,6500.0
2008-12-12 13:10:00,8.88,8.88,8.85,8.87,1800.0,8.7809,8.7809,8.7512,8.771,1800.0
2008-12-12 13:20:00,8.87,8.89,8.84,8.84,2000.0,8.771,8.7908,8.7413,8.7413,2000.0
2008-12-12 13:30:00,8.84,8.84,8.73,8.73,7500.0,8.7413,8.7413,8.6325,8.6325,7500.0
2008-12-12 13:40:00,8.73,8.73,8.61,8.63,2600.0,8.6325,8.6325,8.5139,8.5337,2600.0
2008-12-12 13:50:00,8.63,8.66,8.53,8.61,7100.0,8.5337,8.5633,8.4348,8.5139,7100.0
2008-12-12 14:00:00,8.6,8.82,8.6,8.73,3800.0,8.504,8.7215,8.504,8.6325,3800.0
2008-12-12 14:10:00,8.71,8.8,8.7,8.72,4000.0,8.6128,8.7018,8.6029,8.6227,4000.0
2008-12-12 14:20:00,8.69,8.76,8.6,8.67,8000.0,8.593,8.6622,8.504,8.5732,8000.0
2008-12-12 14:30:00,8.67,8.7,8.61,8.7,6300.0,8.5732,8.6029,8.5139,8.6029,6300.0
2008-12-12 14:40:00,8.7,8.7,8.69,8.7,3900.0,8.6029,8.6029,8.593,8.6029,3900.0
2008-12-12 14:50:00,8.7,8.86,8.69,8.8,8100.0,8.6029,8.7611,8.593,8.7018,8100.0
2008-12-12 15:00:00,8.8,9.0,8.8,8.94,13000.0,8.7018,8.8995,8.7018,8.8402,13000.0
2008-12-12 15:10:00,8.93,8.97,8.88,8.88,8700.0,8.8303,8.8699,8.7809,8.7809,8700.0
2008-12-12 15:20:00,8.87,9.01,8.85,9.01,18000.0,8.771,8.9094,8.7512,8.9094,18000.0
2008-12-12 15:30:00,9.0,9.0,8.92,8.99,3500.0,8.8995,8.8995,8.8204,8.8896,3500.0
2008-12-12 15:40:00,9.02,9.11,9.02,9.06,9900.0,8.9193,9.0083,8.9193,8.9589,9900.0
2008-12-12 15:50:00,9.08,9.2,9.08,9.19,16000.0,8.9786,9.0973,8.9786,9.0874,16000.0
2008-12-15 09:30:00,9.23,9.36,9.19,9.35,7200.0,9.127,9.2555,9.0874,9.2456,7200.0
2008-12-15 09:40:00,9.35,9.41,9.33,9.36,9500.0,9.2456,9.305,9.2258,9.2555,9500.0
2008-12-15 09:50:00,9.36,9.47,9.32,9.35,4900.0,9.2555,9.3643,9.216,9.2456,4900.0
2008-12-15 10:00:00,9.31,9.35,9.24,9.24,12000.0,9.2061,9.2456,9.1369,9.1369,12000.0
2008-12-15 10:10:00,9.24,9.24,9.08,9.18,4700.0,9.1369,9.1369,8.9786,9.0775,4700.0
2008-12-15 10:20:00,9.08,9.19,9.03,9.19,10800.0,8.9786,9.0874,8.9292,9.0874,10800.0
2008-12-15 10:30:00,9.12,9.19,9.09,9.13,5500.0,9.0182,9.0874,8.9885,9.0281,5500.0
2008-12-15 10:40:00,9.15,9.19,9.07,9.07,1900.0,9.0479,9.0874,8.9687,8.9687,1900.0
2008-12-15 10:50:00,9.06,9.06,8.97,8.97,3600.0,8.9589,8.9589,8.8699,8.8699,3600.0
2008-12-15 11:00:00,8.98,9.0,8.87,8.97,4200.0,8.8798,8.8995,8.771,8.8699,4200.0
2008-12-15 11:10:00,8.94,8.97,8.91,8.95,1900.0,8.8402,8.8699,8.8105,8.8501,1900.0
2008-12-15 11:20:00,8.93,8.93,8.86,8.89,1500.0,8.8303,8.8303,8.7611,8.7908,1500.0
2008-12-15 11:30:00,8.82,8.92,8.81,8.92,9200.0,8.7215,8.8204,8.7117,8.8204,9200.0
2008-12-15 11:40:00,8.87,8.88,8.82,8.87,4900.0,8.771,8.7809,8.7215,8.771,4900.0
2008-12-15 11:50:00,8.89,9.02,8.88,8.93,9300.0,8.7908,8.9193,8.7809,8.8303,9300.0
2008-12-15 12:00:00,8.92,8.94,8.89,8.94,1300.0,8.8204,8.8402,8.7908,8.8402,1300.0
2008-12-15 12:10:00,8.94,8.94,8.84,8.85,2600.0,8.8402,8.8402,8.7413,8.7512,2600.0
2008-12-15 12:20:00,8.83,8.98,8.83,8.96,4400.0,8.7314,8.8798,8.7314,8.86,4400.0
2008-12-15 12:30:00,8.96,8.98,8.86,8.86,1500.0,8.86,8.8798,8.7611,8.7611,1500.0
2008-12-15 12:40:00,8.86,8.9,8.84,8.9,1700.0,8.7611,8.8006,8.7413,8.8006,1700.0
2008-12-15 12:50:00,8.85,8.9,8.85,8.86,4300.0,8.7512,8.8006,8.7512,8.7611,4300.0
2008-12-15 13:00:00,8.85,8.97,8.83,8.88,8200.0,8.7512,8.8699,8.7314,8.7809,8200.0
2008-12-15 13:10:00,8.87,8.93,8.83,8.87,7300.0,8.771,8.8303,8.7314,8.771,7300.0
2008-12-15 13:20:00,8.86,8.97,8.86,8.97,3700.0,8.7611,8.8699,8.7611,8.8699,3700.0
2008-12-15 13:30:00,8.97,8.98,8.93,8.96,7300.0,8.8699,8.8798,8.8303,8.86,7300.0
2008-12-15 13:40:00,8.97,8.97,8.96,8.97,700.0,8.8699,8.8699,8.86,8.8699,700.0
2008-12-15 13:50:00,8.98,8.99,8.97,8.97,900.0,8.8798,8.8896,8.8699,8.8699,900.0
2008-12-15 14:00:00,8.98,8.98,8.97,8.98,500.0,8.8798,8.8798,8.8699,8.8798,500.0
2008-12-15 14:10:00,8.99,9.01,8.97,9.01,1600.0,8.8896,8.9094,8.8699,8.9094,1600.0
2008-12-15 14:20:00,9.02,9.03,8.99,8.99,2700.0,8.9193,8.9292,8.8896,8.8896,2700.0
2008-12-15 14:30:00,8.95,8.99,8.93,8.99,4100.0,8.8501,8.8896,8.8303,8.8896,4100.0
2008-12-15 14:40:00,9.0,9.02,8.93,9.02,6800.0,8.8995,8.9193,8.8303,8.9193,6800.0
2008-12-15 14:50:00,9.02,9.02,8.93,8.95,6100.0,8.9193,8.9193,8.8303,8.8501,6100.0
2008-12-15 15:00:00,8.95,8.97,8.89,8.9,9600.0,8.8501,8.8699,8.7908,8.8006,9600.0
2008-12-15 15:10:00,8.91,8.91,8.83,8.83,6600.0,8.8105,8.8105,8.7314,8.7314,6600.0
2008-12-15 15:20:00,8.82,8.88,8.82,8.87,2500.0,8.7215,8.7809,8.7215,8.771,2500.0
2008-12-15 15:30:00,8.91,9.06,8.84,9.03,9300.0,8.8105,8.9589,8.7413,8.9292,9300.0
2008-12-15 15:40:00,9.02,9.07,8.99,9.02,3500.0,8.9193,8.9687,8.8896,8.9193,3500.0
2008-12-15 15:50:00,9.03,9.06,8.97,8.98,9600.0,8.9292,8.9589,8.8699,8.8798,9600.0
2008-12-16 09:30:00,9.17,9.33,9.12,9.26,4800.0,9.0676,9.2258,9.0182,9.1566,4800.0
2008-12-16 09:40:00,9.26,9.35,9.22,9.22,1500.0,9.1566,9.2456,9.1171,9.1171,1500.0
2008-12-16 09:50:00,9.22,9.35,9.22,9.34,1900.0,9.1171,9.2456,9.1171,9.2357,1900.0
2008-12-16 10:00:00,9.34,9.34,9.28,9.3,3900.0,9.2357,9.2357,9.1764,9.1962,3900.0
2008-12-16 10:10:00,9.29,9.29,9.15,9.15,2000.0,9.1863,9.1863,9.0479,9.0479,2000.0
2008-12-16 10:20:00,9.16,9.24,9.16,9.23,1100.0,9.0577,9.1369,9.0577,9.127,1100.0
2008-12-16 10:30:00,9.23,9.25,9.18,9.22,1100.0,9.127,9.1467,9.0775,9.1171,1100.0
2008-12-16 10:40:00,9.23,9.28,9.22,9.22,2400.0,9.127,9.1764,9.1171,9.1171,2400.0
2008-12-16 10:50:00,9.22,9.27,9.22,9.27,1000.0,9.1171,9.1665,9.1171,9.1665,1000.0
2008-12-16 11:00:00,9.3,9.31,9.27,9.3,20300.0,9.1962,9.2061,9.1665,9.1962,20300.0
2008-12-16 11:10:00,9.28,9.28,9.24,9.24,4400.0,9.1764,9.1764,9.1369,9.1369,4400.0
2008-12-16 11:20:00,9.24,9.26,9.21,9.21,2700.0,9.1369,9.1566,9.1072,9.1072,2700.0
2008-12-16 11:30:00,9.23,9.25,9.23,9.25,3000.0,9.127,9.1467,9.127,9.1467,3000.0
2008-12-16 11:40:00,9.25,9.25,9.24,9.25,900.0,9.1467,9.1467,9.1369,9.1467,900.0
2008-12-16 11:50:00,9.25,9.3,9.25,9.3,9400.0,9.1467,9.1962,9.1467,9.1962,9400.0
2008-12-16 12:00:00,9.28,9.28,9.27,9.27,900.0,9.1764,9.1764,9.1665,9.1665,900.0
2008-12-16 12:10:00,9.29,9.3,9.27,9.28,4500.0,9.1863,9.1962,9.1665,9.1764,4500.0
2008-12-16 12:20:00,9.28,9.31,9.28,9.3,1000.0,9.1764,9.2061,9.1764,9.1962,1000.0
2008-12-16 12:30:00,9.29,9.32,9.28,9.28,800.0,9.1863,9.216,9.1764,9.1764,800.0
2008-12-16 12:40:00,9.27,9.32,9.27,9.32,800.0,9.1665,9.216,9.1665,9.216,800.0
2008-12-16 12:50:00,9.28,9.32,9.27,9.3,1000.0,9.1764,9.216,9.1665,9.1962,1000.0
2008-12-16 13:00:00,9.3,9.33,9.3,9.31,700.0,9.1962,9.2258,9.1962,9.2061,700.0
2008-12-16 13:10:00,9.33,9.34,9.31,9.32,1400.0,9.2258,9.2357,9.2061,9.216,1400.0
2008-12-16 13:20:00,9.34,9.34,9.3,9.3,500.0,9.2357,9.2357,9.1962,9.1962,500.0
2008-12-16 13:30:00,9.33,9.34,9.31,9.34,800.0,9.2258,9.2357,9.2061,9.2357,800.0
2008-12-16 13:40:00,9.32,9.35,9.32,9.35,1300.0,9.216,9.2456,9.216,9.2456,1300.0
2008-12-16 13:50:00,9.33,9.34,9.32,9.34,1400.0,9.2258,9.2357,9.216,9.2357,1400.0
2008-12-16 14:00:00,9.33,9.35,9.29,9.33,16500.0,9.2258,9.2456,9.1863,9.2258,16500.0
2008-12-16 14:10:00,9.32,9.32,9.27,9.27,5500.0,9.216,9.216,9.1665,9.1665,5500.0
2008-12-16 14:20:00,9.26,9.32,9.23,9.28,3500.0,9.1566,9.216,9.127,9.1764,3500.0
2008-12-16 14:30:00,9.28,9.44,9.28,9.42,8900.0,9.1764,9.3346,9.1764,9.3148,8900.0
2008-12-16 14:40:00,9.42,9.42,9.28,9.36,5500.0,9.3148,9.3148,9.1764,9.2555,5500.0
2008-12-16 14:50:00,9.38,9.4,9.35,9.4,8300.0,9.2753,9.2951,9.2456,9.2951,8300.0
2008-12-16 15:00:00,9.4,9.53,9.37,9.53,7800.0,9.2951,9.4236,9.2654,9.4236,7800.0
2008-12-16 15:10:00,9.58,9.67,9.55,9.67,11100.0,9.4731,9.5621,9.4434,9.5621,11100.0
2008-12-16 15:20:00,9.67,9.7,9.64,9.67,21600.0,9.5621,9.5917,9.5324,9.5621,21600.0
2008-12-16 15:30:00,9.67,9.67,9.65,9.66,6200.0,9.5621,9.5621,9.5423,9.5522,6200.0
2008-12-16 15:40:00,9.66,9.67,9.61,9.63,10400.0,9.5522,9.5621,9.5027,9.5225,10400.0
2008-12-16 15:50:00,9.59,9.67,9.59,9.66,25000.0,9.4829,9.5621,9.4829,9.5522,25000.0
2008-12-17 09:30:00,9.51,9.51,9.49,9.51,3600.0,9.4038,9.4038,9.3841,9.4038,3600.0
2008-12-17 09:40:00,9.51,9.65,9.5,9.65,1000.0,9.4038,9.5423,9.3939,9.5423,1000.0
2008-12-17 09:50:00,9.65,9.67,9.65,9.67,7300.0,9.5423,9.5621,9.5423,9.5621,7300.0
2008-12-17 10:00:00,9.63,9.73,9.54,9.56,4800.0,9.5225,9.6214,9.4335,9.4533,4800.0
2008-12-17 10:10:00,9.56,9.63,9.52,9.63,9300.0,9.4533,9.5225,9.4137,9.5225,9300.0
2008-12-17 10:20:00,9.63,9.67,9.55,9.6,5200.0,9.5225,9.5621,9.4434,9.4928,5200.0
2008-12-17 10:30:00,9.65,9.67,9.6,9.66,6800.0,9.5423,9.5621,9.4928,9.5522,6800.0
2008-12-17 10:40:00,9.67,9.67,9.61,9.67,3700.0,9.5621,9.5621,9.5027,9.5621,3700.0
2008-12-17 10:50:00,9.64,9.64,9.56,9.59,1100.0,9.5324,9.5324,9.4533,9.4829,1100.0
2008-12-17 11:00:00,9.55,9.6,9.55,9.6,3200.0,9.4434,9.4928,9.4434,9.4928,3200.0
2008-12-17 11:10:00,9.6,9.65,9.57,9.57,4200.0,9.4928,9.5423,9.4632,9.4632,4200.0
2008-12-17 11:20:00,9.56,9.6,9.56,9.58,400.0,9.4533,9.4928,9.4533,9.4731,400.0
2008-12-17 11:30:00,9.6,9.6,9.6,9.6,300.0,9.4928,9.4928,9.4928,9.4928,300.0
2008-12-17 11:40:00,9.6,9.6,9.6,9.6,2200.0,9.4928,9.4928,9.4928,9.4928,2200.0
2008-12-17 11:50:00,9.6,9.6,9.44,9.46,11100.0,9.4928,9.4928,9.3346,9.3544,11100.0
2008-12-17 12:00:00,9.42,9.46,9.4,9.46,2900.0,9.3148,9.3544,9.2951,9.3544,2900.0
2008-12-17 12:10:00,9.5,9.5,9.44,9.5,2100.0,9.3939,9.3939,9.3346,9.3939,2100.0
2008-12-17 12:20:00,9.54,9.58,9.54,9.54,1200.0,9.4335,9.4731,9.4335,9.4335,1200.0
2008-12-17 12:30:00,9.54,9.55,9.54,9.55,1500.0,9.4335,9.4434,9.4335,9.4434,1500.0
2008-12-17 12:40:00,9.58,9.58,9.55,9.55,500.0,9.4731,9.4731,9.4434,9.4434,500.0
2008-12-17 12:50:00,9.55,9.59,9.55,9.59,1300.0,9.4434,9.4829,9.4434,9.4829,1300.0
2008-12-17 13:00:00,9.55,9.55,9.52,9.55,1300.0,9.4434,9.4434,9.4137,9.4434,1300.0
2008-12-17 13:10:00,9.55,9.58,9.53,9.58,1600.0,9.4434,9.4731,9.4236,9.4731,1600.0
2008-12-17 13:20:00,9.54,9.6,9.54,9.6,1800.0,9.4335,9.4928,9.4335,9.4928,1800.0
2008-12-17 13:30:00,9.6,9.6,9.58,9.6,2300.0,9.4928,9.4928,9.4731,9.4928,2300.0
2008-12-17 13:40:00,9.6,9.67,9.58,9.66,6300.0,9.4928,9.5621,9.4731,9.5522,6300.0
2008-12-17 13:50:00,9.67,9.67,9.62,9.62,3700.0,9.5621,9.5621,9.5126,9.5126,3700.0
2008-12-17 14:00:00,9.6,9.65,9.6,9.64,1800.0,9.4928,9.5423,9.4928,9.5324,1800.0
2008-12-17 14:10:00,9.63,9.67,9.62,9.65,1800.0,9.5225,9.5621,9.5126,9.5423,1800.0
2008-12-17 14:20:00,9.6,9.6,9.47,9.47,2400.0,9.4928,9.4928,9.3643,9.3643,2400.0
2008-12-17 14:30:00,9.46,9.51,9.46,9.47,2600.0,9.3544,9.4038,9.3544,9.3643,2600.0
2008-12-17 14:40:00,9.49,9.59,9.48,9.57,2500.0,9.3841,9.4829,9.3742,9.4632,2500.0
2008-12-17 14:50:00,9.57,9.57,9.51,9.55,2300.0,9.4632,9.4632,9.4038,9.4434,2300.0
2008-12-17 15:00:00,9.55,9.59,9.55,9.55,2500.0,9.4434,9.4829,9.4434,9.4434,2500.0
2008-12-17 15:10:00,9.54,9.57,9.5,9.57,1300.0,9.4335,9.4632,9.3939,9.4632,1300.0
2008-12-17 15:20:00,9.59,9.59,9.58,9.58,2000.0,9.4829,9.4829,9.4731,9.4731,2000.0
2008-12-17 15:30:00,9.57,9.6,9.57,9.57,3000.0,9.4632,9.4928,9.4632,9.4632,3000.0
2008-12-17 15:40:00,9.58,9.65,9.46,9.59,13300.0,9.4731,9.5423,9.3544,9.4829,13300.0
2008-12-17 15:50:00,9.62,9.66,9.5,9.5,14200.0,9.5126,9.5522,9.3939,9.3939,14200.0
2008-12-18 09:30:00,9.68,9.87,9.55,9.67,20200.0,9.5719,9.7598,9.4434,9.5621,20200.0
2008-12-18 09:40:00,9.67,9.67,9.67,9.67,1700.0,9.5621,9.5621,9.5621,9.5621,1700.0
2008-12-18 09:50:00,9.67,9.83,9.65,9.83,5500.0,9.5621,9.7203,9.5423,9.7203,5500.0
2008-12-18 10:00:00,9.97,10.07,9.95,10.06,8100.0,9.8587,9.9576,9.8389,9.9477,8100.0
2008-12-18 10:10:00,10.09,10.14,9.98,9.98,6200.0,9.9774,10.0268,9.8686,9.8686,6200.0
2008-12-18 10:20:00,9.97,9.98,9.85,9.98,2900.0,9.8587,9.8686,9.74,9.8686,2900.0
2008-12-18 10:30:00,10.04,10.25,10.04,10.25,7600.0,9.9279,10.1356,9.9279,10.1356,7600.0
2008-12-18 10:40:00,10.25,10.46,10.24,10.46,4300.0,10.1356,10.3432,10.1257,10.3432,4300.0
2008-12-18 10:50:00,10.48,10.6,10.48,10.54,6000.0,10.363,10.4817,10.363,10.4223,6000.0
2008-12-18 11:00:00,10.55,10.57,10.51,10.51,3800.0,10.4322,10.452,10.3927,10.3927,3800.0
2008-12-18 11:10:00,10.48,10.48,10.45,10.46,2000.0,10.363,10.363,10.3333,10.3432,2000.0
2008-12-18 11:20:00,10.46,10.46,10.39,10.39,900.0,10.3432,10.3432,10.274,10.274,900.0
2008-12-18 11:30:00,10.41,10.41,10.13,10.14,14200.0,10.2938,10.2938,10.0169,10.0268,14200.0
2008-12-18 11:40:00,10.14,10.14,9.99,9.99,3700.0,10.0268,10.0268,9.8785,9.8785,3700.0
2008-12-18 11:50:00,9.99,10.05,9.97,10.05,4000.0,9.8785,9.9378,9.8587,9.9378,4000.0
2008-12-18 12:00:00,10.05,10.21,10.05,10.15,4800.0,9.9378,10.096,9.9378,10.0367,4800.0
2008-12-18 12:10:00,10.14,10.16,10.03,10.16,2700.0,10.0268,10.0466,9.918,10.0466,2700.0
2008-12-18 12:20:00,10.16,10.16,10.07,10.07,1700.0,10.0466,10.0466,9.9576,9.9576,1700.0
2008-12-18 12:30:00,10.07,10.15,10.07,10.12,3200.0,9.9576,10.0367,9.9576,10.007,3200.0
2008-12-18 12:40:00,10.15,10.21,10.15,10.21,2800.0,10.0367,10.096,10.0367,10.096,2800.0
2008-12-18 12:50:00,10.2,10.21,10.19,10.21,2600.0,10.0861,10.096,10.0762,10.096,2600.0
2008-12-18 13:00:00,10.21,10.28,10.2,10.2,8900.0,10.096,10.1652,10.0861,10.0861,8900.0
2008-12-18 13:10:00,10.18,10.18,10.14,10.15,1400.0,10.0664,10.0664,10.0268,10.0367,1400.0
2008-12-18 13:20:00,10.15,10.15,10.07,10.09,3500.0,10.0367,10.0367,9.9576,9.9774,3500.0
2008-12-18 13:30:00,10.15,10.17,10.05,10.1,3400.0,10.0367,10.0565,9.9378,9.9873,3400.0
2008-12-18 13:40:00,10.1,10.12,10.04,10.1,3900.0,9.9873,10.007,9.9279,9.9873,3900.0
2008-12-18 13:50:00,10.1,10.14,10.09,10.1,2700.0,9.9873,10.0268,9.9774,9.9873,2700.0
2008-12-18 14:00:00,10.1,10.1,10.03,10.03,3600.0,9.9873,9.9873,9.918,9.918,3600.0
2008-12-18 14:10:00,10.03,10.07,10.02,10.02,1500.0,9.918,9.9576,9.9081,9.9081,1500.0
2008-12-18 14:20:00,9.96,9.96,9.86,9.86,2200.0,9.8488,9.8488,9.7499,9.7499,2200.0
2008-12-18 14:30:00,9.86,9.89,9.77,9.81,10100.0,9.7499,9.7796,9.6609,9.7005,10100.0
2008-12-18 14:40:00,9.84,9.97,9.84,9.9,5200.0,9.7302,9.8587,9.7302,9.7895,5200.0
2008-12-18 14:50:00,9.89,9.93,9.85,9.88,2800.0,9.7796,9.8191,9.74,9.7697,2800.0
2008-12-18 15:00:00,9.83,9.84,9.76,9.81,3200.0,9.7203,9.7302,9.651,9.7005,3200.0
2008-12-18 15:10:00,9.82,9.87,9.77,9.8,5400.0,9.7104,9.7598,9.6609,9.6906,5400.0
2008-12-18 15:20:00,9.8,9.81,9.66,9.73,8500.0,9.6906,9.7005,9.5522,9.6214,8500.0
2008-12-18 15:30:00,9.75,9.84,9.74,9.78,7300.0,9.6412,9.7302,9.6313,9.6708,7300.0
2008-12-18 15:40:00,9.78,9.83,9.77,9.83,6200.0,9.6708,9.7203,9.6609,9.7203,6200.0
2008-12-18 15:50:00,9.84,9.95,9.81,9.87,31000.0,9.7302,9.8389,9.7005,9.7598,31000.0
2008-12-19 09:30:00,9.89,10.48,9.89,9.99,61500.0,9.7796,10.363,9.7796,9.8785,61500.0
2008-12-19 09:40:00,10.0,10.0,9.97,10.0,3500.0,9.8884,9.8884,9.8587,9.8884,3500.0
2008-12-19 09:50:00,9.99,10.0,9.97,9.97,7100.0,9.8785,9.8884,9.8587,9.8587,7100.0
2008-12-19 10:00:00,9.97,10.0,9.97,10.0,2600.0,9.8587,9.8884,9.8587,9.8884,2600.0
2008-12-19 10:10:00,10.0,10.33,10.0,10.3,3800.0,9.8884,10.2147,9.8884,10.185,3800.0
2008-12-19 10:20:00,10.31,10.35,10.18,10.27,15800.0,10.1949,10.2345,10.0664,10.1554,15800.0
2008-12-19 10:30:00,10.29,10.34,10.22,10.32,8400.0,10.1751,10.2246,10.1059,10.2048,8400.0
2008-12-19 10:40:00,10.35,10.46,10.35,10.43,4400.0,10.2345,10.3432,10.2345,10.3136,4400.0
2008-12-19 10:50:00,10.42,10.46,10.42,10.45,3300.0,10.3037,10.3432,10.3037,10.3333,3300.0
2008-12-19 11:00:00,10.42,10.42,10.27,10.27,5000.0,10.3037,10.3037,10.1554,10.1554,5000.0
2008-12-19 11:10:00,10.3,10.33,10.29,10.33,3600.0,10.185,10.2147,10.1751,10.2147,3600.0
2008-12-19 11:20:00,10.35,10.35,10.28,10.33,5800.0,10.2345,10.2345,10.1652,10.2147,5800.0
2008-12-19 11:30:00,10.35,10.46,10.33,10.33,7700.0,10.2345,10.3432,10.2147,10.2147,7700.0
2008-12-19 11:40:00,10.35,10.44,10.3,10.35,2800.0,10.2345,10.3235,10.185,10.2345,2800.0
2008-12-19 11:50:00,10.35,10.36,10.22,10.3,4800.0,10.2345,10.2443,10.1059,10.185,4800.0
2008-12-19 12:00:00,10.29,10.3,10.17,10.17,2000.0,10.1751,10.185,10.0565,10.0565,2000.0
2008-12-19 12:10:00,10.16,10.21,10.16,10.2,3500.0,10.0466,10.096,10.0466,10.0861,3500.0
2008-12-19 12:20:00,10.19,10.23,10.08,10.23,3200.0,10.0762,10.1158,9.9675,10.1158,3200.0
2008-12-19 12:30:00,10.21,10.27,10.18,10.27,1400.0,10.096,10.1554,10.0664,10.1554,1400.0
2008-12-19 12:40:00,10.32,10.35,10.27,10.3,3000.0,10.2048,10.2345,10.1554,10.185,3000.0
2008-12-19 12:50:00,10.29,10.3,10.24,10.24,1700.0,10.1751,10.185,10.1257,10.1257,1700.0
2008-12-19 13:00:00,10.26,10.3,10.23,10.24,4500.0,10.1455,10.185,10.1158,10.1257,4500.0
2008-12-19 13:10:00,10.26,10.4,10.21,10.4,1400.0,10.1455,10.2839,10.096,10.2839,1400.0
2008-12-19 13:20:00,10.41,10.5,10.32,10.37,5200.0,10.2938,10.3828,10.2048,10.2542,5200.0
2008-12-19 13:30:00,10.45,10.46,10.39,10.39,2300.0,10.3333,10.3432,10.274,10.274,2300.0
2008-12-19 13:40:00,10.4,10.42,10.39,10.42,2200.0,10.2839,10.3037,10.274,10.3037,2200.0
2008-12-19 13:50:00,10.41,10.41,10.34,10.4,1600.0,10.2938,10.2938,10.2246,10.2839,1600.0
2008-12-19 14:00:00,10.44,10.44,10.39,10.39,2400.0,10.3235,10.3235,10.274,10.274,2400.0
2008-12-19 14:10:00,10.4,10.42,10.39,10.42,2000.0,10.2839,10.3037,10.274,10.3037,2000.0
2008-12-19 14:20:00,10.45,10.45,10.4,10.41,2400.0,10.3333,10.3333,10.2839,10.2938,2400.0
2008-12-19 14:30:00,10.42,10.48,10.42,10.47,2200.0,10.3037,10.363,10.3037,10.3531,2200.0
2008-12-19 14:40:00,10.47,10.48,10.46,10.48,1900.0,10.3531,10.363,10.3432,10.363,1900.0
2008-12-19 14:50:00,10.46,10.46,10.37,10.37,3800.0,10.3432,10.3432,10.2542,10.2542,3800.0
2008-12-19 15:00:00,10.31,10.34,10.27,10.32,1400.0,10.1949,10.2246,10.1554,10.2048,1400.0
2008-12-19 15:10:00,10.35,10.37,10.23,10.23,1800.0,10.2345,10.2542,10.1158,10.1158,1800.0
2008-12-19 15:20:00,10.23,10.24,10.13,10.22,3100.0,10.1158,10.1257,10.0169,10.1059,3100.0
2008-12-19 15:30:00,10.22,10.23,10.1,10.1,2800.0,10.1059,10.1158,9.9873,9.9873,2800.0
2008-12-19 15:40:00,10.1,10.16,10.07,10.13,6700.0,9.9873,10.0466,9.9576,10.0169,6700.0
2008-12-19 15:50:00,10.15,10.38,10.15,10.31,15800.0,10.0367,10.2641,10.0367,10.1949,15800.0
2008-12-22 09:30:00,10.31,10.48,10.31,10.42,3100.0,10.1949,10.363,10.1949,10.3037,3100.0
2008-12-22 09:40:00,10.45,10.45,10.35,10.35,500.0,10.3333,10.3333,10.2345,10.2345,500.0
2008-12-22 09:50:00,10.31,10.32,10.28,10.28,800.0,10.1949,10.2048,10.1652,10.1652,800.0
2008-12-22 10:00:00,10.16,10.16,10.06,10.06,300.0,10.0466,10.0466,9.9477,9.9477,300.0
2008-12-22 10:10:00,10.0,10.01,9.85,9.85,4100.0,9.8884,9.8983,9.74,9.74,4100.0
2008-12-22 10:20:00,9.84,9.87,9.83,9.84,600.0,9.7302,9.7598,9.7203,9.7302,600.0
2008-12-22 10:30:00,9.82,9.82,9.71,9.71,6700.0,9.7104,9.7104,9.6016,9.6016,6700.0
2008-12-22 10:40:00,9.72,9.76,9.7,9.73,2200.0,9.6115,9.651,9.5917,9.6214,2200.0
2008-12-22 10:50:00,9.72,9.74,9.6,9.6,3500.0,9.6115,9.6313,9.4928,9.4928,3500.0
2008-12-22 11:00:00,9.64,9.64,9.52,9.55,1700.0,9.5324,9.5324,9.4137,9.4434,1700.0
2008-12-22 11:10:00,9.53,9.54,9.5,9.52,3300.0,9.4236,9.4335,9.3939,9.4137,3300.0
2008-12-22 11:20:00,9.5,9.56,9.5,9.56,900.0,9.3939,9.4533,9.3939,9.4533,900.0
2008-12-22 11:30:00,9.57,9.59,9.52,9.52,1600.0,9.4632,9.4829,9.4137,9.4137,1600.0
2008-12-22 11:40:00,9.52,9.55,9.52,9.55,1800.0,9.4137,9.4434,9.4137,9.4434,1800.0
2008-12-22 11:50:00,9.53,9.61,9.53,9.6,700.0,9.4236,9.5027,9.4236,9.4928,700.0
2008-12-22 12:00:00,9.59,9.59,9.54,9.57,1300.0,9.4829,9.4829,9.4335,9.4632,1300.0
2008-12-22 12:10:00,9.57,9.59,9.52,9.52,1700.0,9.4632,9.4829,9.4137,9.4137,1700.0
2008-12-22 12:20:00,9.53,9.53,9.5,9.52,2500.0,9.4236,9.4236,9.3939,9.4137,2500.0
2008-12-22 12:30:00,9.53,9.59,9.52,9.59,2100.0,9.4236,9.4829,9.4137,9.4829,2100.0
2008-12-22 12:40:00,9.62,9.68,9.62,9.66,1100.0,9.5126,9.5719,9.5126,9.5522,1100.0
2008-12-22 12:50:00,9.65,9.65,9.6,9.6,3000.0,9.5423,9.5423,9.4928,9.4928,3000.0
2008-12-22 13:00:00,9.59,9.59,9.53,9.53,600.0,9.4829,9.4829,9.4236,9.4236,600.0
2008-12-22 13:10:00,9.54,9.59,9.53,9.59,900.0,9.4335,9.4829,9.4236,9.4829,900.0
2008-12-22 13:20:00,9.59,9.67,9.59,9.67,900.0,9.4829,9.5621,9.4829,9.5621,900.0
2008-12-22 13:30:00,9.65,9.67,9.65,9.67,400.0,9.5423,9.5621,9.5423,9.5621,400.0
2008-12-22 13:40:00,9.67,9.67,9.61,9.61,1400.0,9.5621,9.5621,9.5027,9.5027,1400.0
2008-12-22 13:50:00,9.64,9.64,9.62,9.64,2300.0,9.5324,9.5324,9.5126,9.5324,2300.0
2008-12-22 14:00:00,9.65,9.65,9.63,9.64,900.0,9.5423,9.5423,9.5225,9.5324,900.0
2008-12-22 14:10:00,9.68,9.68,9.62,9.62,2000.0,9.5719,9.5719,9.5126,9.5126,2000.0
2008-12-22 14:20:00,9.61,9.61,9.45,9.51,9800.0,9.5027,9.5027,9.3445,9.4038,9800.0
2008-12-22 14:30:00,9.51,9.56,9.49,9.55,4100.0,9.4038,9.4533,9.3841,9.4434,4100.0
2008-12-22 14:40:00,9.55,9.56,9.42,9.47,4600.0,9.4434,9.4533,9.3148,9.3643,4600.0
2008-12-22 14:50:00,9.48,9.52,9.32,9.35,4400.0,9.3742,9.4137,9.216,9.2456,4400.0
2008-12-22 15:00:00,9.36,9.36,9.25,9.26,8500.0,9.2555,9.2555,9.1467,9.1566,8500.0
2008-12-22 15:10:00,9.26,9.35,9.25,9.35,4600.0,9.1566,9.2456,9.1467,9.2456,4600.0
2008-12-22 15:20:00,9.36,9.39,9.34,9.34,2000.0,9.2555,9.2852,9.2357,9.2357,2000.0
2008-12-22 15:30:00,9.36,9.51,9.34,9.47,3100.0,9.2555,9.4038,9.2357,9.3643,3100.0
2008-12-22 15:40:00,9.48,9.52,9.45,9.47,5400.0,9.3742,9.4137,9.3445,9.3643,5400.0
2008-12-22 15:50:00,9.5,9.67,9.5,9.67,5700.0,9.3939,9.5621,9.3939,9.5621,5700.0
2008-12-23 09:30:00,9.73,9.73,9.51,9.51,1800.0,9.6214,9.6214,9.4038,9.4038,1800.0
2008-12-23 09:40:00,9.59,9.64,9.59,9.61,5700.0,9.4829,9.5324,9.4829,9.5027,5700.0
2008-12-23 09:50:00,9.63,9.67,9.6,9.63,2900.0,9.5225,9.5621,9.4928,9.5225,2900.0
2008-12-23 10:00:00,9.63,9.63,9.52,9.53,5300.0,9.5225,9.5225,9.4137,9.4236,5300.0
2008-12-23 10:10:00,9.56,9.58,9.52,9.58,600.0,9.4533,9.4731,9.4137,9.4731,600.0
2008-12-23 10:20:00,9.52,9.6,9.52,9.6,900.0,9.4137,9.4928,9.4137,9.4928,900.0
2008-12-23 10:30:00,9.6,9.6,9.52,9.53,3900.0,9.4928,9.4928,9.4137,9.4236,3900.0
2008-12-23 10:40:00,9.54,9.58,9.52,9.52,2300.0,9.4335,9.4731,9.4137,9.4137,2300.0
2008-12-23 10:50:00,9.56,9.56,9.56,9.56,100.0,9.4533,9.4533,9.4533,9.4533,100.0
2008-12-23 11:00:00,9.56,9.56,9.56,9.56,700.0,9.4533,9.4533,9.4533,9.4533,700.0
2008-12-23 11:10:00,9.56,9.56,9.55,9.55,500.0,9.4533,9.4533,9.4434,9.4434,500.0
2008-12-23 11:20:00,9.55,9.56,9.55,9.56,300.0,9.4434,9.4533,9.4434,9.4533,300.0
2008-12-23 11:30:00,9.56,9.56,9.55,9.55,400.0,9.4533,9.4533,9.4434,9.4434,400.0
2008-12-23 11:40:00,9.55,9.55,9.55,9.55,0.0,9.4434,9.4434,9.4434,9.4434,0.0
2008-12-23 11:50:00,9.54,9.55,9.54,9.55,200.0,9.4335,9.4434,9.4335,9.4434,200.0
2008-12-23 12:00:00,9.52,9.53,9.47,9.47,600.0,9.4137,9.4236,9.3643,9.3643,600.0
2008-12-23 12:10:00,9.49,9.55,9.49,9.55,900.0,9.3841,9.4434,9.3841,9.4434,900.0
2008-12-23 12:20:00,9.52,9.52,9.5,9.5,400.0,9.4137,9.4137,9.3939,9.3939,400.0
2008-12-23 12:30:00,9.5,9.5,9.42,9.42,800.0,9.3939,9.3939,9.3148,9.3148,800.0
2008-12-23 12:40:00,9.43,9.45,9.43,9.44,700.0,9.3247,9.3445,9.3247,9.3346,700.0
2008-12-23 12:50:00,9.43,9.46,9.43,9.46,400.0,9.3247,9.3544,9.3247,9.3544,400.0
2008-12-23 13:00:00,9.45,9.45,9.43,9.44,800.0,9.3445,9.3445,9.3247,9.3346,800.0
2008-12-23 13:10:00,9.46,9.47,9.43,9.44,900.0,9.3544,9.3643,9.3247,9.3346,900.0
2008-12-23 13:20:00,9.45,9.48,9.44,9.48,500.0,9.3445,9.3742,9.3346,9.3742,500.0
2008-12-23 13:30:00,9.42,9.43,9.41,9.42,2500.0,9.3148,9.3247,9.305,9.3148,2500.0
2008-12-23 13:40:00,9.41,9.43,9.41,9.41,3700.0,9.305,9.3247,9.305,9.305,3700.0
2008-12-23 13:50:00,9.43,9.49,9.43,9.49,500.0,9.3247,9.3841,9.3247,9.3841,500.0
2008-12-23 14:00:00,9.49,9.49,9.49,9.49,0.0,9.3841,9.3841,9.3841,9.3841,0.0
2008-12-23 14:10:00,9.5,9.5,9.48,9.49,800.0,9.3939,9.3939,9.3742,9.3841,800.0
2008-12-23 14:20:00,9.5,9.5,9.48,9.48,300.0,9.3939,9.3939,9.3742,9.3742,300.0
2008-12-23 14:30:00,9.44,9.44,9.25,9.34,6100.0,9.3346,9.3346,9.1467,9.2357,6100.0
2008-12-23 14:40:00,9.33,9.37,9.33,9.37,1000.0,9.2258,9.2654,9.2258,9.2654,1000.0
2008-12-23 14:50:00,9.37,9.38,9.34,9.34,1400.0,9.2654,9.2753,9.2357,9.2357,1400.0
2008-12-23 15:00:00,9.34,9.37,9.34,9.35,700.0,9.2357,9.2654,9.2357,9.2456,700.0
2008-12-23 15:10:00,9.35,9.43,9.34,9.34,5100.0,9.2456,9.3247,9.2357,9.2357,5100.0
2008-12-23 15:20:00,9.34,9.4,9.3,9.36,3900.0,9.2357,9.2951,9.1962,9.2555,3900.0
2008-12-23 15:30:00,9.34,9.38,9.23,9.23,3700.0,9.2357,9.2753,9.127,9.127,3700.0
2008-12-23 15:40:00,9.23,9.28,9.21,9.28,2600.0,9.127,9.1764,9.1072,9.1764,2600.0
2008-12-23 15:50:00,9.25,9.33,9.16,9.33,10200.0,9.1467,9.2258,9.0577,9.2258,10200.0
2008-12-24 09:30:00,9.24,9.24,9.23,9.23,400.0,9.1369,9.1369,9.127,9.127,400.0
2008-12-24 09:40:00,9.17,9.17,9.12,9.12,400.0,9.0676,9.0676,9.0182,9.0182,400.0
2008-12-24 09:50:00,9.05,9.1,9.05,9.08,800.0,8.949,8.9984,8.949,8.9786,800.0
2008-12-24 10:00:00,9.07,9.09,9.07,9.08,900.0,8.9687,8.9885,8.9687,8.9786,900.0
2008-12-24 10:10:00,9.09,9.15,9.09,9.15,1100.0,8.9885,9.0479,8.9885,9.0479,1100.0
2008-12-24 10:20:00,9.12,9.12,9.12,9.12,200.0,9.0182,9.0182,9.0182,9.0182,200.0
2008-12-24 10:30:00,9.17,9.17,9.16,9.16,900.0,9.0676,9.0676,9.0577,9.0577,900.0
2008-12-24 10:40:00,9.12,9.12,9.12,9.12,200.0,9.0182,9.0182,9.0182,9.0182,200.0
2008-12-24 10:50:00,9.18,9.18,9.16,9.16,1300.0,9.0775,9.0775,9.0577,9.0577,1300.0
2008-12-24 11:00:00,9.17,9.17,9.14,9.14,1000.0,9.0676,9.0676,9.038,9.038,1000.0
2008-12-24 11:10:00,9.16,9.16,9.13,9.13,900.0,9.0577,9.0577,9.0281,9.0281,900.0
2008-12-24 11:20:00,9.13,9.13,9.09,9.09,600.0,9.0281,9.0281,8.9885,8.9885,600.0
2008-12-24 11:30:00,9.1,9.11,9.09,9.11,700.0,8.9984,9.0083,8.9885,9.0083,700.0
2008-12-24 11:40:00,9.11,9.11,9.08,9.11,600.0,9.0083,9.0083,8.9786,9.0083,600.0
2008-12-24 11:50:00,9.14,9.14,9.09,9.09,5400.0,9.038,9.038,8.9885,8.9885,5400.0
2008-12-24 12:00:00,9.1,9.11,9.07,9.11,3100.0,8.9984,9.0083,8.9687,9.0083,3100.0
2008-12-24 12:10:00,9.11,9.11,9.09,9.11,2900.0,9.0083,9.0083,8.9885,9.0083,2900.0
2008-12-24 12:20:00,9.11,9.11,9.06,9.06,1500.0,9.0083,9.0083,8.9589,8.9589,1500.0
2008-12-24 12:30:00,9.08,9.11,9.06,9.11,700.0,8.9786,9.0083,8.9589,9.0083,700.0
2008-12-24 12:40:00,9.08,9.08,9.08,9.08,300.0,8.9786,8.9786,8.9786,8.9786,300.0
2008-12-24 12:50:00,9.11,9.13,9.11,9.13,300.0,9.0083,9.0281,9.0083,9.0281,300.0
2008-12-26 09:30:00,9.26,9.26,9.22,9.22,700.0,9.1566,9.1566,9.1171,9.1171,700.0
2008-12-26 09:40:00,9.17,9.17,9.12,9.12,300.0,9.0676,9.0676,9.0182,9.0182,300.0
2008-12-26 09:50:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 10:00:00,9.12,9.12,9.12,9.12,500.0,9.0182,9.0182,9.0182,9.0182,500.0
2008-12-26 10:10:00,9.15,9.15,9.13,9.13,300.0,9.0479,9.0479,9.0281,9.0281,300.0
2008-12-26 10:20:00,9.12,9.12,9.12,9.12,100.0,9.0182,9.0182,9.0182,9.0182,100.0
2008-12-26 10:30:00,9.12,9.12,9.12,9.12,0.0,9.0182,9.0182,9.0182,9.0182,0.0
2008-12-26 10:40:00,9.1,9.1,9.1,9.1,100.0,8.9984,8.9984,8.9984,8.9984,100.0
2008-12-26 10:50:00,9.1,9.1,9.1,9.1,0.0,8.9984,8.9984,8.9984,8.9984,0.0
2008-12-26 11:00:00,9.12,9.12,9.11,9.12,500.0,9.0182,9.0182,9.0083,9.0182,500.0
2008-12-26 11:10:00,9.11,9.11,9.11,9.11,100.0,9.0083,9.0083,9.0083,9.0083,100.0
2008-12-26 11:20:00,9.09,9.09,9.05,9.05,1700.0,8.9885,8.9885,8.949,8.949,1700.0
2008-12-26 11:30:00,9.02,9.02,8.98,8.98,1700.0,8.9193,8.9193,8.8798,8.8798,1700.0
2008-12-26 11:40:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 11:50:00,8.99,8.99,8.97,8.98,1200.0,8.8896,8.8896,8.8699,8.8798,1200.0
2008-12-26 12:00:00,8.98,8.98,8.98,8.98,200.0,8.8798,8.8798,8.8798,8.8798,200.0
2008-12-26 12:10:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:20:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:30:00,8.98,8.98,8.98,8.98,0.0,8.8798,8.8798,8.8798,8.8798,0.0
2008-12-26 12:40:00,9.02,9.02,9.02,9.02,200.0,8.9193,8.9193,8.9193,8.9193,200.0
2008-12-26 12:50:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:00:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:10:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:20:00,9.01,9.01,8.99,8.99,400.0,8.9094,8.9094,8.8896,8.8896,400.0
2008-12-26 13:30:00,9.0,9.02,9.0,9.02,200.0,8.8995,8.9193,8.8995,8.9193,200.0
2008-12-26 13:40:00,9.02,9.02,9.02,9.02,0.0,8.9193,8.9193,8.9193,8.9193,0.0
2008-12-26 13:50:00,8.99,9.0,8.99,9.0,1200.0,8.8896,8.8995,8.8896,8.8995,1200.0
2008-12-26 14:00:00,9.0,9.0,8.99,8.99,2100.0,8.8995,8.8995,8.8896,8.8896,2100.0
2008-12-26 14:10:00,9.0,9.0,9.0,9.0,400.0,8.8995,8.8995,8.8995,8.8995,400.0
2008-12-26 14:20:00,9.01,9.01,9.0,9.0,400.0,8.9094,8.9094,8.8995,8.8995,400.0
2008-12-26 14:30:00,9.01,9.05,9.01,9.01,900.0,8.9094,8.949,8.9094,8.9094,900.0
2008-12-26 14:40:00,9.03,9.03,9.02,9.02,1400.0,8.9292,8.9292,8.9193,8.9193,1400.0
2008-12-26 14:50:00,9.05,9.05,9.05,9.05,500.0,8.949,8.949,8.949,8.949,500.0
2008-12-26 15:00:00,9.01,9.04,9.01,9.04,1400.0,8.9094,8.9391,8.9094,8.9391,1400.0
2008-12-26 15:10:00,9.04,9.05,9.01,9.01,2800.0,8.9391,8.949,8.9094,8.9094,2800.0
2008-12-26 15:20:00,9.02,9.02,8.99,9.02,10400.0,8.9193,8.9193,8.8896,8.9193,10400.0
2008-12-26 15:30:00,9.02,9.05,9.02,9.05,300.0,8.9193,8.949,8.9193,8.949,300.0
2008-12-26 15:40:00,9.04,9.04,9.02,9.02,1400.0,8.9391,8.9391,8.9193,8.9193,1400.0
2008-12-26 15:50:00,9.01,9.06,8.99,9.06,2400.0,8.9094,8.9589,8.8896,8.9589,2400.0
2008-12-29 09:30:00,9.02,9.19,9.02,9.16,1500.0,8.9193,9.0874,8.9193,9.0577,1500.0
2008-12-29 09:40:00,9.12,9.12,8.94,8.94,700.0,9.0182,9.0182,8.8402,8.8402,700.0
2008-12-29 09:50:00,8.86,8.89,8.85,8.86,900.0,8.7611,8.7908,8.7512,8.7611,900.0
2008-12-29 10:00:00,8.85,8.85,8.75,8.75,3500.0,8.7512,8.7512,8.6523,8.6523,3500.0
2008-12-29 10:10:00,8.69,8.69,8.63,8.63,600.0,8.593,8.593,8.5337,8.5337,600.0
2008-12-29 10:20:00,8.59,8.59,8.49,8.5,4200.0,8.4941,8.4941,8.3952,8.4051,4200.0
2008-12-29 10:30:00,8.47,8.47,8.17,8.35,35800.0,8.3754,8.3754,8.0788,8.2568,35800.0
2008-12-29 10:40:00,8.36,8.38,8.26,8.37,5700.0,8.2667,8.2865,8.1678,8.2766,5700.0
2008-12-29 10:50:00,8.37,8.37,8.14,8.14,33600.0,8.2766,8.2766,8.0491,8.0491,33600.0
2008-12-29 11:00:00,8.14,8.15,8.03,8.07,3400.0,8.0491,8.059,7.9404,7.9799,3400.0
2008-12-29 11:10:00,8.07,8.13,7.98,8.04,14200.0,7.9799,8.0392,7.8909,7.9502,14200.0
2008-12-29 11:20:00,8.02,8.02,7.88,7.93,4000.0,7.9305,7.9305,7.792,7.8415,4000.0
2008-12-29 11:30:00,7.95,8.01,7.95,8.01,13900.0,7.8613,7.9206,7.8613,7.9206,13900.0
2008-12-29 11:40:00,8.01,8.02,7.96,7.97,28400.0,7.9206,7.9305,7.8711,7.881,28400.0
2008-12-29 11:50:00,7.97,7.97,7.96,7.96,2400.0,7.881,7.881,7.8711,7.8711,2400.0
2008-12-29 12:00:00,7.95,7.95,7.89,7.93,5000.0,7.8613,7.8613,7.8019,7.8415,5000.0
2008-12-29 12:10:00,7.94,7.97,7.91,7.94,5500.0,7.8514,7.881,7.8217,7.8514,5500.0
2008-12-29 12:20:00,7.95,8.06,7.95,8.05,4800.0,7.8613,7.97,7.8613,7.9601,4800.0
2008-12-29 12:30:00,8.09,8.09,7.99,8.07,9400.0,7.9997,7.9997,7.9008,7.9799,9400.0
2008-12-29 12:40:00,8.08,8.13,8.06,8.08,5200.0,7.9898,8.0392,7.97,7.9898,5200.0
2008-12-29 12:50:00,8.1,8.18,8.1,8.14,3400.0,8.0096,8.0887,8.0096,8.0491,3400.0
2008-12-29 13:00:00,8.13,8.14,7.82,7.9,44700.0,8.0392,8.0491,7.7327,7.8118,44700.0
2008-12-29 13:10:00,7.95,7.99,7.94,7.97,2200.0,7.8613,7.9008,7.8514,7.881,2200.0
2008-12-29 13:20:00,7.94,7.97,7.82,7.97,10300.0,7.8514,7.881,7.7327,7.881,10300.0
2008-12-29 13:30:00,7.98,8.02,7.98,8.02,5200.0,7.8909,7.9305,7.8909,7.9305,5200.0
2008-12-29 13:40:00,8.02,8.03,7.84,7.91,16900.0,7.9305,7.9404,7.7525,7.8217,16900.0
2008-12-29 13:50:00,7.93,8.02,7.93,7.97,6000.0,7.8415,7.9305,7.8415,7.881,6000.0
2008-12-29 14:00:00,7.97,7.97,7.74,7.74,27500.0,7.881,7.881,7.6536,7.6536,27500.0
2008-12-29 14:10:00,7.71,7.81,7.64,7.81,26100.0,7.6239,7.7228,7.5547,7.7228,26100.0
2008-12-29 14:20:00,7.78,7.78,7.51,7.64,31200.0,7.6932,7.6932,7.4262,7.5547,31200.0
2008-12-29 14:30:00,7.65,7.74,7.56,7.59,61600.0,7.5646,7.6536,7.4756,7.5053,61600.0
2008-12-29 14:40:00,7.63,7.74,7.5,7.55,67300.0,7.5448,7.6536,7.4163,7.4657,67300.0
2008-12-29 14:50:00,7.56,7.56,7.22,7.48,60300.0,7.4756,7.4756,7.1394,7.3965,60300.0
2008-12-29 15:00:00,7.49,7.52,7.3,7.31,22700.0,7.4064,7.4361,7.2185,7.2284,22700.0
2008-12-29 15:10:00,7.31,7.4,7.31,7.34,39600.0,7.2284,7.3174,7.2284,7.2581,39600.0
2008-12-29 15:20:00,7.34,7.67,7.33,7.63,24800.0,7.2581,7.5844,7.2482,7.5448,24800.0
2008-12-29 15:30:00,7.63,7.72,7.63,7.68,4800.0,7.5448,7.6338,7.5448,7.5943,4800.0
2008-12-29 15:40:00,7.68,7.77,7.64,7.74,16000.0,7.5943,7.6833,7.5547,7.6536,16000.0
2008-12-29 15:50:00,7.71,7.74,7.62,7.72,10900.0,7.6239,7.6536,7.5349,7.6338,10900.0
2008-12-30 09:30:00,7.51,7.71,7.34,7.45,40200.0,7.4262,7.6239,7.2581,7.3668,40200.0
2008-12-30 09:40:00,7.42,7.47,7.26,7.36,89900.0,7.3372,7.3866,7.179,7.2778,89900.0
2008-12-30 09:50:00,7.34,7.38,7.2,7.29,52900.0,7.2581,7.2976,7.1196,7.2086,52900.0
2008-12-30 10:00:00,7.3,7.31,7.26,7.3,40000.0,7.2185,7.2284,7.179,7.2185,40000.0
2008-12-30 10:10:00,7.3,7.4,7.25,7.26,37700.0,7.2185,7.3174,7.1691,7.179,37700.0
2008-12-30 10:20:00,7.26,7.39,7.11,7.16,50300.0,7.179,7.3075,7.0306,7.0801,50300.0
2008-12-30 10:30:00,7.14,7.21,7.1,7.16,48600.0,7.0603,7.1295,7.0207,7.0801,48600.0
2008-12-30 10:40:00,7.19,7.2,7.05,7.07,28900.0,7.1097,7.1196,6.9713,6.9911,28900.0
2008-12-30 10:50:00,7.09,7.25,7.08,7.16,16500.0,7.0109,7.1691,7.001,7.0801,16500.0
2008-12-30 11:00:00,7.16,7.19,7.16,7.19,5400.0,7.0801,7.1097,7.0801,7.1097,5400.0
2008-12-30 11:10:00,7.19,7.2,7.13,7.18,5900.0,7.1097,7.1196,7.0504,7.0998,5900.0
2008-12-30 11:20:00,7.2,7.2,7.18,7.2,7900.0,7.1196,7.1196,7.0998,7.1196,7900.0
2008-12-30 11:30:00,7.19,7.2,7.18,7.2,3400.0,7.1097,7.1196,7.0998,7.1196,3400.0
2008-12-30 11:40:00,7.2,7.33,7.18,7.33,16100.0,7.1196,7.2482,7.0998,7.2482,16100.0
2008-12-30 11:50:00,7.34,7.42,7.34,7.42,3400.0,7.2581,7.3372,7.2581,7.3372,3400.0
2008-12-30 12:00:00,7.43,7.43,7.36,7.36,4400.0,7.3471,7.3471,7.2778,7.2778,4400.0
2008-12-30 12:10:00,7.38,7.39,7.37,7.39,1300.0,7.2976,7.3075,7.2877,7.3075,1300.0
2008-12-30 12:20:00,7.39,7.39,7.27,7.27,6100.0,7.3075,7.3075,7.1888,7.1888,6100.0
2008-12-30 12:30:00,7.25,7.29,7.21,7.21,6900.0,7.1691,7.2086,7.1295,7.1295,6900.0
2008-12-30 12:40:00,7.21,7.24,7.2,7.21,3500.0,7.1295,7.1592,7.1196,7.1295,3500.0
2008-12-30 12:50:00,7.21,7.25,7.19,7.2,8700.0,7.1295,7.1691,7.1097,7.1196,8700.0
2008-12-30 13:00:00,7.19,7.26,7.19,7.26,4300.0,7.1097,7.179,7.1097,7.179,4300.0
2008-12-30 13:10:00,7.25,7.36,7.25,7.36,9300.0,7.1691,7.2778,7.1691,7.2778,9300.0
2008-12-30 13:20:00,7.36,7.36,7.32,7.34,11300.0,7.2778,7.2778,7.2383,7.2581,11300.0
2008-12-30 13:30:00,7.34,7.35,7.34,7.35,3700.0,7.2581,7.268,7.2581,7.268,3700.0
2008-12-30 13:40:00,7.34,7.39,7.33,7.38,20400.0,7.2581,7.3075,7.2482,7.2976,20400.0
2008-12-30 13:50:00,7.39,7.45,7.38,7.45,5400.0,7.3075,7.3668,7.2976,7.3668,5400.0
2008-12-30 14:00:00,7.43,7.53,7.43,7.53,10200.0,7.3471,7.4459,7.3471,7.4459,10200.0
2008-12-30 14:10:00,7.56,7.57,7.55,7.57,7800.0,7.4756,7.4855,7.4657,7.4855,7800.0
2008-12-30 14:20:00,7.57,7.57,7.56,7.57,5500.0,7.4855,7.4855,7.4756,7.4855,5500.0
2008-12-30 14:30:00,7.58,7.59,7.57,7.57,5600.0,7.4954,7.5053,7.4855,7.4855,5600.0
2008-12-30 14:40:00,7.57,7.65,7.57,7.64,29100.0,7.4855,7.5646,7.4855,7.5547,29100.0
2008-12-30 14:50:00,7.65,7.67,7.64,7.67,9100.0,7.5646,7.5844,7.5547,7.5844,9100.0
2008-12-30 15:00:00,7.69,7.74,7.69,7.72,5800.0,7.6042,7.6536,7.6042,7.6338,5800.0
2008-12-30 15:10:00,7.72,7.75,7.6,7.69,27200.0,7.6338,7.6635,7.5152,7.6042,27200.0
2008-12-30 15:20:00,7.71,7.71,7.69,7.71,9700.0,7.6239,7.6239,7.6042,7.6239,9700.0
2008-12-30 15:30:00,7.72,7.79,7.71,7.78,16300.0,7.6338,7.703,7.6239,7.6932,16300.0
2008-12-30 15:40:00,7.79,7.86,7.78,7.84,30500.0,7.703,7.7723,7.6932,7.7525,30500.0
2008-12-30 15:50:00,7.84,8.07,7.84,8.04,38800.0,7.7525,7.9799,7.7525,7.9502,38800.0
2008-12-31 09:30:00,8.17,8.23,8.1,8.15,10000.0,8.0788,8.1381,8.0096,8.059,10000.0
2008-12-31 09:40:00,8.16,8.27,8.16,8.26,2500.0,8.0689,8.1777,8.0689,8.1678,2500.0
2008-12-31 09:50:00,8.26,8.32,8.23,8.3,5200.0,8.1678,8.2271,8.1381,8.2073,5200.0
2008-12-31 10:00:00,8.3,8.35,8.25,8.33,6000.0,8.2073,8.2568,8.1579,8.237,6000.0
2008-12-31 10:10:00,8.31,8.31,8.02,8.02,16800.0,8.2172,8.2172,7.9305,7.9305,16800.0
2008-12-31 10:20:00,8.01,8.04,7.97,7.98,18900.0,7.9206,7.9502,7.881,7.8909,18900.0
2008-12-31 10:30:00,7.99,7.99,7.84,7.84,42400.0,7.9008,7.9008,7.7525,7.7525,42400.0
2008-12-31 10:40:00,7.84,8.0,7.84,7.98,13600.0,7.7525,7.9107,7.7525,7.8909,13600.0
2008-12-31 10:50:00,7.98,7.99,7.82,7.86,39200.0,7.8909,7.9008,7.7327,7.7723,39200.0
2008-12-31 11:00:00,7.9,7.94,7.89,7.9,9800.0,7.8118,7.8514,7.8019,7.8118,9800.0
2008-12-31 11:10:00,7.9,7.9,7.8,7.9,30200.0,7.8118,7.8118,7.7129,7.8118,30200.0
2008-12-31 11:20:00,7.93,7.98,7.92,7.98,1700.0,7.8415,7.8909,7.8316,7.8909,1700.0
2008-12-31 11:30:00,7.99,8.06,7.99,8.06,10900.0,7.9008,7.97,7.9008,7.97,10900.0
2008-12-31 11:40:00,8.05,8.08,7.99,8.0,4400.0,7.9601,7.9898,7.9008,7.9107,4400.0
2008-12-31 11:50:00,8.0,8.1,8.0,8.1,5400.0,7.9107,8.0096,7.9107,8.0096,5400.0
2008-12-31 12:00:00,8.1,8.14,8.09,8.1,2300.0,8.0096,8.0491,7.9997,8.0096,2300.0
2008-12-31 12:10:00,8.15,8.18,8.15,8.18,1600.0,8.059,8.0887,8.059,8.0887,1600.0
2008-12-31 12:20:00,8.18,8.21,8.18,8.21,1000.0,8.0887,8.1184,8.0887,8.1184,1000.0
2008-12-31 12:30:00,8.19,8.21,8.17,8.21,600.0,8.0986,8.1184,8.0788,8.1184,600.0
2008-12-31 12:40:00,8.21,8.29,8.21,8.29,1100.0,8.1184,8.1975,8.1184,8.1975,1100.0
2008-12-31 12:50:00,8.31,8.31,8.27,8.31,9100.0,8.2172,8.2172,8.1777,8.2172,9100.0
2008-12-31 13:00:00,8.33,8.33,8.2,8.2,4600.0,8.237,8.237,8.1085,8.1085,4600.0
2008-12-31 13:10:00,8.22,8.22,8.18,8.18,3600.0,8.1282,8.1282,8.0887,8.0887,3600.0
2008-12-31 13:20:00,8.2,8.21,8.2,8.2,1200.0,8.1085,8.1184,8.1085,8.1085,1200.0
2008-12-31 13:30:00,8.2,8.27,8.2,8.26,700.0,8.1085,8.1777,8.1085,8.1678,700.0
2008-12-31 13:40:00,8.26,8.26,8.23,8.25,6400.0,8.1678,8.1678,8.1381,8.1579,6400.0
2008-12-31 13:50:00,8.26,8.28,8.24,8.28,6600.0,8.1678,8.1876,8.148,8.1876,6600.0
2008-12-31 14:00:00,8.3,8.3,8.26,8.27,8400.0,8.2073,8.2073,8.1678,8.1777,8400.0
2008-12-31 14:10:00,8.26,8.27,8.26,8.27,13400.0,8.1678,8.1777,8.1678,8.1777,13400.0
2008-12-31 14:20:00,8.28,8.29,8.23,8.25,4100.0,8.1876,8.1975,8.1381,8.1579,4100.0
2008-12-31 14:30:00,8.25,8.27,8.24,8.27,2400.0,8.1579,8.1777,8.148,8.1777,2400.0
2008-12-31 14:40:00,8.27,8.28,8.26,8.27,800.0,8.1777,8.1876,8.1678,8.1777,800.0
2008-12-31 14:50:00,8.28,8.28,8.26,8.27,4300.0,8.1876,8.1876,8.1678,8.1777,4300.0
2008-12-31 15:00:00,8.27,8.3,8.26,8.26,5000.0,8.1777,8.2073,8.1678,8.1678,5000.0
2008-12-31 15:10:00,8.25,8.28,8.25,8.28,3600.0,8.1579,8.1876,8.1579,8.1876,3600.0
2008-12-31 15:20:00,8.29,8.31,8.23,8.25,32700.0,8.1975,8.2172,8.1381,8.1579,32700.0
2008-12-31 15:30:00,8.25,8.34,8.25,8.3,6600.0,8.1579,8.2469,8.1579,8.2073,6600.0
2008-12-31 15:40:00,8.3,8.31,8.24,8.29,13200.0,8.2073,8.2172,8.148,8.1975,13200.0
2008-12-31 15:50:00,8.27,8.33,8.24,8.27,24500.0,8.1777,8.237,8.148,8.1777,24500.0
2009-01-02 09:30:00,8.31,8.48,8.22,8.22,12500.0,8.2172,8.3853,8.1282,8.1282,12500.0
2009-01-02 09:40:00,8.23,8.31,8.0,8.07,28600.0,8.1381,8.2172,7.9107,7.9799,28600.0
2009-01-02 09:50:00,8.06,8.09,7.98,8.09,5600.0,7.97,7.9997,7.8909,7.9997,5600.0
2009-01-02 10:00:00,8.13,8.31,8.13,8.3,5400.0,8.0392,8.2172,8.0392,8.2073,5400.0
2009-01-02 10:10:00,8.31,8.46,8.31,8.46,4900.0,8.2172,8.3656,8.2172,8.3656,4900.0
2009-01-02 10:20:00,8.47,8.5,8.45,8.5,4900.0,8.3754,8.4051,8.3557,8.4051,4900.0
2009-01-02 10:30:00,8.52,8.62,8.52,8.61,3700.0,8.4249,8.5238,8.4249,8.5139,3700.0
2009-01-02 10:40:00,8.61,8.62,8.53,8.53,3000.0,8.5139,8.5238,8.4348,8.4348,3000.0
2009-01-02 10:50:00,8.56,8.61,8.56,8.57,3600.0,8.4644,8.5139,8.4644,8.4743,3600.0
2009-01-02 11:00:00,8.57,8.57,8.22,8.28,22200.0,8.4743,8.4743,8.1282,8.1876,22200.0
2009-01-02 11:10:00,8.27,8.27,8.23,8.24,1800.0,8.1777,8.1777,8.1381,8.148,1800.0
2009-01-02 11:20:00,8.23,8.34,8.23,8.34,1400.0,8.1381,8.2469,8.1381,8.2469,1400.0
2009-01-02 11:30:00,8.35,8.35,8.32,8.33,2000.0,8.2568,8.2568,8.2271,8.237,2000.0
2009-01-02 11:40:00,8.33,8.35,8.27,8.27,3200.0,8.237,8.2568,8.1777,8.1777,3200.0
2009-01-02 11:50:00,8.26,8.3,8.23,8.3,1900.0,8.1678,8.2073,8.1381,8.2073,1900.0
2009-01-02 12:00:00,8.29,8.3,8.29,8.3,900.0,8.1975,8.2073,8.1975,8.2073,900.0
2009-01-02 12:10:00,8.3,8.34,8.26,8.26,3800.0,8.2073,8.2469,8.1678,8.1678,3800.0
2009-01-02 12:20:00,8.26,8.31,8.26,8.3,2300.0,8.1678,8.2172,8.1678,8.2073,2300.0
2009-01-02 12:30:00,8.31,8.34,8.3,8.31,4100.0,8.2172,8.2469,8.2073,8.2172,4100.0
2009-01-02 12:40:00,8.29,8.3,8.25,8.27,3400.0,8.1975,8.2073,8.1579,8.1777,3400.0
2009-01-02 12:50:00,8.29,8.31,8.26,8.3,2300.0,8.1975,8.2172,8.1678,8.2073,2300.0
2009-01-02 13:00:00,8.31,8.31,8.3,8.3,1600.0,8.2172,8.2172,8.2073,8.2073,1600.0
2009-01-02 13:10:00,8.33,8.37,8.28,8.34,5200.0,8.237,8.2766,8.1876,8.2469,5200.0
2009-01-02 13:20:00,8.35,8.36,8.35,8.35,2800.0,8.2568,8.2667,8.2568,8.2568,2800.0
2009-01-02 13:30:00,8.35,8.36,8.28,8.35,6500.0,8.2568,8.2667,8.1876,8.2568,6500.0
2009-01-02 13:40:00,8.35,8.37,8.34,8.37,2700.0,8.2568,8.2766,8.2469,8.2766,2700.0
2009-01-02 13:50:00,8.37,8.38,8.27,8.31,10800.0,8.2766,8.2865,8.1777,8.2172,10800.0
2009-01-02 14:00:00,8.35,8.35,8.26,8.29,10200.0,8.2568,8.2568,8.1678,8.1975,10200.0
2009-01-02 14:10:00,8.31,8.37,8.31,8.37,2600.0,8.2172,8.2766,8.2172,8.2766,2600.0
2009-01-02 14:20:00,8.38,8.44,8.37,8.4,5700.0,8.2865,8.3458,8.2766,8.3062,5700.0
2009-01-02 14:30:00,8.4,8.4,8.27,8.38,20300.0,8.3062,8.3062,8.1777,8.2865,20300.0
2009-01-02 14:40:00,8.37,8.37,8.3,8.36,2300.0,8.2766,8.2766,8.2073,8.2667,2300.0
2009-01-02 14:50:00,8.33,8.36,8.33,8.34,2300.0,8.237,8.2667,8.237,8.2469,2300.0
2009-01-02 15:00:00,8.36,8.36,8.31,8.31,4400.0,8.2667,8.2667,8.2172,8.2172,4400.0
2009-01-02 15:10:00,8.31,8.35,8.27,8.28,15800.0,8.2172,8.2568,8.1777,8.1876,15800.0
2009-01-02 15:20:00,8.27,8.34,8.27,8.34,2800.0,8.1777,8.2469,8.1777,8.2469,2800.0
2009-01-02 15:30:00,8.35,8.38,8.3,8.32,5100.0,8.2568,8.2865,8.2073,8.2271,5100.0
2009-01-02 15:40:00,8.32,8.35,8.31,8.35,6600.0,8.2271,8.2568,8.2172,8.2568,6600.0
2009-01-02 15:50:00,8.36,8.42,8.28,8.29,23600.0,8.2667,8.326,8.1876,8.1975,23600.0
2009-01-05 09:30:00,8.32,8.4,8.22,8.38,4200.0,8.2271,8.3062,8.1282,8.2865,4200.0
2009-01-05 09:40:00,8.35,8.37,8.05,8.17,20300.0,8.2568,8.2766,7.9601,8.0788,20300.0
2009-01-05 09:50:00,8.18,8.33,8.18,8.32,5800.0,8.0887,8.237,8.0887,8.2271,5800.0
2009-01-05 10:00:00,8.31,8.36,8.25,8.32,18300.0,8.2172,8.2667,8.1579,8.2271,18300.0
2009-01-05 10:10:00,8.34,8.39,8.34,8.39,2400.0,8.2469,8.2963,8.2469,8.2963,2400.0
2009-01-05 10:20:00,8.39,8.41,8.3,8.32,12400.0,8.2963,8.3161,8.2073,8.2271,12400.0
2009-01-05 10:30:00,8.31,8.42,8.31,8.36,12400.0,8.2172,8.326,8.2172,8.2667,12400.0
2009-01-05 10:40:00,8.38,8.38,8.36,8.37,1800.0,8.2865,8.2865,8.2667,8.2766,1800.0
2009-01-05 10:50:00,8.38,8.42,8.3,8.35,12300.0,8.2865,8.326,8.2073,8.2568,12300.0
2009-01-05 11:00:00,8.34,8.39,8.34,8.39,1200.0,8.2469,8.2963,8.2469,8.2963,1200.0
2009-01-05 11:10:00,8.39,8.42,8.35,8.42,13600.0,8.2963,8.326,8.2568,8.326,13600.0
2009-01-05 11:20:00,8.44,8.47,8.38,8.45,5600.0,8.3458,8.3754,8.2865,8.3557,5600.0
2009-01-05 11:30:00,8.41,8.51,8.41,8.5,2900.0,8.3161,8.415,8.3161,8.4051,2900.0
2009-01-05 11:40:00,8.51,8.56,8.49,8.5,6900.0,8.415,8.4644,8.3952,8.4051,6900.0
2009-01-05 11:50:00,8.5,8.51,8.49,8.5,2900.0,8.4051,8.415,8.3952,8.4051,2900.0
2009-01-05 12:00:00,8.51,8.54,8.51,8.53,3800.0,8.415,8.4447,8.415,8.4348,3800.0
2009-01-05 12:10:00,8.54,8.57,8.49,8.53,10300.0,8.4447,8.4743,8.3952,8.4348,10300.0
2009-01-05 12:20:00,8.53,8.55,8.53,8.55,1700.0,8.4348,8.4546,8.4348,8.4546,1700.0
2009-01-05 12:30:00,8.53,8.55,8.52,8.55,1000.0,8.4348,8.4546,8.4249,8.4546,1000.0
2009-01-05 12:40:00,8.54,8.55,8.49,8.53,9100.0,8.4447,8.4546,8.3952,8.4348,9100.0
2009-01-05 12:50:00,8.51,8.54,8.49,8.49,5700.0,8.415,8.4447,8.3952,8.3952,5700.0
2009-01-05 13:00:00,8.5,8.55,8.5,8.51,3800.0,8.4051,8.4546,8.4051,8.415,3800.0
2009-01-05 13:10:00,8.5,8.53,8.5,8.53,1100.0,8.4051,8.4348,8.4051,8.4348,1100.0
2009-01-05 13:20:00,8.53,8.56,8.51,8.53,4200.0,8.4348,8.4644,8.415,8.4348,4200.0
2009-01-05 13:30:00,8.55,8.55,8.5,8.5,6700.0,8.4546,8.4546,8.4051,8.4051,6700.0
2009-01-05 13:40:00,8.53,8.55,8.49,8.5,2900.0,8.4348,8.4546,8.3952,8.4051,2900.0
2009-01-05 13:50:00,8.51,8.53,8.51,8.53,7900.0,8.415,8.4348,8.415,8.4348,7900.0
2009-01-05 14:00:00,8.53,8.55,8.5,8.53,6200.0,8.4348,8.4546,8.4051,8.4348,6200.0
2009-01-05 14:10:00,8.52,8.55,8.52,8.53,1100.0,8.4249,8.4546,8.4249,8.4348,1100.0
2009-01-05 14:20:00,8.53,8.54,8.53,8.53,700.0,8.4348,8.4447,8.4348,8.4348,700.0
2009-01-05 14:30:00,8.53,8.53,8.48,8.52,14400.0,8.4348,8.4348,8.3853,8.4249,14400.0
2009-01-05 14:40:00,8.53,8.55,8.45,8.48,5400.0,8.4348,8.4546,8.3557,8.3853,5400.0
2009-01-05 14:50:00,8.5,8.54,8.49,8.54,2500.0,8.4051,8.4447,8.3952,8.4447,2500.0
2009-01-05 15:00:00,8.52,8.56,8.5,8.53,4700.0,8.4249,8.4644,8.4051,8.4348,4700.0
2009-01-05 15:10:00,8.52,8.55,8.5,8.5,11100.0,8.4249,8.4546,8.4051,8.4051,11100.0
2009-01-05 15:20:00,8.5,8.54,8.5,8.52,5000.0,8.4051,8.4447,8.4051,8.4249,5000.0
2009-01-05 15:30:00,8.52,8.61,8.5,8.59,15000.0,8.4249,8.5139,8.4051,8.4941,15000.0
2009-01-05 15:40:00,8.59,8.64,8.59,8.64,5200.0,8.4941,8.5435,8.4941,8.5435,5200.0
2009-01-05 15:50:00,8.63,8.77,8.63,8.75,17600.0,8.5337,8.6721,8.5337,8.6523,17600.0
2009-01-06 09:30:00,8.87,8.91,8.68,8.9,1900.0,8.771,8.8105,8.5831,8.8006,1900.0
2009-01-06 09:40:00,8.89,9.04,8.88,9.03,4100.0,8.7908,8.9391,8.7809,8.9292,4100.0
2009-01-06 09:50:00,9.02,9.17,9.02,9.1,16800.0,8.9193,9.0676,8.9193,8.9984,16800.0
2009-01-06 10:00:00,9.1,9.11,9.05,9.05,6900.0,8.9984,9.0083,8.949,8.949,6900.0
2009-01-06 10:10:00,9.05,9.05,8.94,8.94,5200.0,8.949,8.949,8.8402,8.8402,5200.0
2009-01-06 10:20:00,8.92,8.96,8.91,8.94,3500.0,8.8204,8.86,8.8105,8.8402,3500.0
2009-01-06 10:30:00,8.96,9.08,8.96,9.04,3400.0,8.86,8.9786,8.86,8.9391,3400.0
2009-01-06 10:40:00,9.04,9.13,9.04,9.12,7600.0,8.9391,9.0281,8.9391,9.0182,7600.0
2009-01-06 10:50:00,9.11,9.12,9.06,9.06,3700.0,9.0083,9.0182,8.9589,8.9589,3700.0
2009-01-06 11:00:00,9.05,9.05,9.02,9.05,2200.0,8.949,8.949,8.9193,8.949,2200.0
2009-01-06 11:10:00,9.05,9.05,9.05,9.05,2400.0,8.949,8.949,8.949,8.949,2400.0
2009-01-06 11:20:00,9.06,9.06,9.04,9.05,900.0,8.9589,8.9589,8.9391,8.949,900.0
2009-01-06 11:30:00,9.04,9.04,9.04,9.04,500.0,8.9391,8.9391,8.9391,8.9391,500.0
2009-01-06 11:40:00,9.04,9.04,9.03,9.04,900.0,8.9391,8.9391,8.9292,8.9391,900.0
2009-01-06 11:50:00,9.05,9.07,9.04,9.06,4900.0,8.949,8.9687,8.9391,8.9589,4900.0
2009-01-06 12:00:00,9.07,9.07,9.06,9.06,1800.0,8.9687,8.9687,8.9589,8.9589,1800.0
2009-01-06 12:10:00,9.07,9.08,9.07,9.07,900.0,8.9687,8.9786,8.9687,8.9687,900.0
2009-01-06 12:20:00,9.07,9.08,9.07,9.07,2800.0,8.9687,8.9786,8.9687,8.9687,2800.0
2009-01-06 12:30:00,9.08,9.08,8.95,9.02,5200.0,8.9786,8.9786,8.8501,8.9193,5200.0
2009-01-06 12:40:00,9.02,9.05,9.01,9.04,3100.0,8.9193,8.949,8.9094,8.9391,3100.0
2009-01-06 12:50:00,9.03,9.03,9.02,9.02,1500.0,8.9292,8.9292,8.9193,8.9193,1500.0
2009-01-06 13:00:00,9.02,9.03,9.02,9.03,1800.0,8.9193,8.9292,8.9193,8.9292,1800.0
2009-01-06 13:10:00,9.03,9.03,8.96,8.98,5500.0,8.9292,8.9292,8.86,8.8798,5500.0
2009-01-06 13:20:00,8.98,8.98,8.93,8.94,2000.0,8.8798,8.8798,8.8303,8.8402,2000.0
2009-01-06 13:30:00,8.93,8.93,8.83,8.84,6700.0,8.8303,8.8303,8.7314,8.7413,6700.0
2009-01-06 13:40:00,8.84,8.87,8.84,8.86,2500.0,8.7413,8.771,8.7413,8.7611,2500.0
2009-01-06 13:50:00,8.85,8.9,8.85,8.9,2200.0,8.7512,8.8006,8.7512,8.8006,2200.0
2009-01-06 14:00:00,8.89,8.9,8.88,8.89,4000.0,8.7908,8.8006,8.7809,8.7908,4000.0
2009-01-06 14:10:00,8.9,8.97,8.89,8.96,5800.0,8.8006,8.8699,8.7908,8.86,5800.0
2009-01-06 14:20:00,8.95,8.97,8.95,8.97,2400.0,8.8501,8.8699,8.8501,8.8699,2400.0
2009-01-06 14:30:00,8.98,9.02,8.97,9.0,6300.0,8.8798,8.9193,8.8699,8.8995,6300.0
2009-01-06 14:40:00,9.0,9.03,8.96,9.01,3900.0,8.8995,8.9292,8.86,8.9094,3900.0
2009-01-06 14:50:00,9.0,9.01,8.99,9.0,2600.0,8.8995,8.9094,8.8896,8.8995,2600.0
2009-01-06 15:00:00,8.99,9.0,8.9,8.91,5600.0,8.8896,8.8995,8.8006,8.8105,5600.0
2009-01-06 15:10:00,8.94,8.99,8.9,8.91,2700.0,8.8402,8.8896,8.8006,8.8105,2700.0
2009-01-06 15:20:00,8.91,8.94,8.86,8.91,4600.0,8.8105,8.8402,8.7611,8.8105,4600.0
2009-01-06 15:30:00,8.92,8.93,8.89,8.91,2700.0,8.8204,8.8303,8.7908,8.8105,2700.0
2009-01-06 15:40:00,8.91,8.94,8.91,8.93,3400.0,8.8105,8.8402,8.8105,8.8303,3400.0
2009-01-06 15:50:00,8.94,8.98,8.92,8.98,13900.0,8.8402,8.8798,8.8204,8.8798,13900.0
2009-01-07 09:30:00,8.89,8.93,8.82,8.88,2300.0,8.7908,8.8303,8.7215,8.7809,2300.0
2009-01-07 09:40:00,8.85,8.86,8.83,8.83,1600.0,8.7512,8.7611,8.7314,8.7314,1600.0
2009-01-07 09:50:00,8.81,8.85,8.81,8.83,600.0,8.7117,8.7512,8.7117,8.7314,600.0
2009-01-07 10:00:00,8.82,8.84,8.77,8.78,2800.0,8.7215,8.7413,8.6721,8.682,2800.0
2009-01-07 10:10:00,8.8,8.8,8.68,8.68,4000.0,8.7018,8.7018,8.5831,8.5831,4000.0
2009-01-07 10:20:00,8.67,8.68,8.62,8.64,3300.0,8.5732,8.5831,8.5238,8.5435,3300.0
2009-01-07 10:30:00,8.62,8.62,8.5,8.55,7000.0,8.5238,8.5238,8.4051,8.4546,7000.0
2009-01-07 10:40:00,8.57,8.65,8.57,8.58,4900.0,8.4743,8.5534,8.4743,8.4842,4900.0
2009-01-07 10:50:00,8.57,8.59,8.51,8.54,3600.0,8.4743,8.4941,8.415,8.4447,3600.0
2009-01-07 11:00:00,8.56,8.62,8.54,8.59,9800.0,8.4644,8.5238,8.4447,8.4941,9800.0
2009-01-07 11:10:00,8.57,8.63,8.57,8.63,16300.0,8.4743,8.5337,8.4743,8.5337,16300.0
2009-01-07 11:20:00,8.61,8.65,8.6,8.65,7000.0,8.5139,8.5534,8.504,8.5534,7000.0
2009-01-07 11:30:00,8.65,8.65,8.62,8.64,1300.0,8.5534,8.5534,8.5238,8.5435,1300.0
2009-01-07 11:40:00,8.64,8.73,8.64,8.73,1700.0,8.5435,8.6325,8.5435,8.6325,1700.0
2009-01-07 11:50:00,8.72,8.73,8.72,8.73,700.0,8.6227,8.6325,8.6227,8.6325,700.0
2009-01-07 12:00:00,8.72,8.72,8.68,8.7,900.0,8.6227,8.6227,8.5831,8.6029,900.0
2009-01-07 12:10:00,8.7,8.72,8.68,8.71,1600.0,8.6029,8.6227,8.5831,8.6128,1600.0
2009-01-07 12:20:00,8.7,8.75,8.7,8.73,1000.0,8.6029,8.6523,8.6029,8.6325,1000.0
2009-01-07 12:30:00,8.74,8.77,8.74,8.77,3000.0,8.6424,8.6721,8.6424,8.6721,3000.0
2009-01-07 12:40:00,8.75,8.81,8.75,8.8,1500.0,8.6523,8.7117,8.6523,8.7018,1500.0
2009-01-07 12:50:00,8.8,8.81,8.8,8.8,900.0,8.7018,8.7117,8.7018,8.7018,900.0
2009-01-07 13:00:00,8.8,8.81,8.8,8.8,1700.0,8.7018,8.7117,8.7018,8.7018,1700.0
2009-01-07 13:10:00,8.81,8.84,8.81,8.84,3700.0,8.7117,8.7413,8.7117,8.7413,3700.0
2009-01-07 13:20:00,8.83,8.85,8.81,8.85,2700.0,8.7314,8.7512,8.7117,8.7512,2700.0
2009-01-07 13:30:00,8.85,8.85,8.84,8.85,900.0,8.7512,8.7512,8.7413,8.7512,900.0
2009-01-07 13:40:00,8.84,8.84,8.8,8.81,3600.0,8.7413,8.7413,8.7018,8.7117,3600.0
2009-01-07 13:50:00,8.81,8.84,8.81,8.82,2000.0,8.7117,8.7413,8.7117,8.7215,2000.0
2009-01-07 14:00:00,8.82,8.83,8.82,8.83,800.0,8.7215,8.7314,8.7215,8.7314,800.0
2009-01-07 14:10:00,8.82,8.82,8.8,8.81,2600.0,8.7215,8.7215,8.7018,8.7117,2600.0
2009-01-07 14:20:00,8.8,8.81,8.8,8.81,7700.0,8.7018,8.7117,8.7018,8.7117,7700.0
2009-01-07 14:30:00,8.8,8.82,8.8,8.81,2900.0,8.7018,8.7215,8.7018,8.7117,2900.0
2009-01-07 14:40:00,8.82,8.83,8.79,8.81,5500.0,8.7215,8.7314,8.6919,8.7117,5500.0
2009-01-07 14:50:00,8.81,8.81,8.73,8.73,6800.0,8.7117,8.7117,8.6325,8.6325,6800.0
2009-01-07 15:00:00,8.72,8.74,8.63,8.63,5700.0,8.6227,8.6424,8.5337,8.5337,5700.0
2009-01-07 15:10:00,8.63,8.77,8.63,8.71,9100.0,8.5337,8.6721,8.5337,8.6128,9100.0
2009-01-07 15:20:00,8.71,8.74,8.71,8.73,3800.0,8.6128,8.6424,8.6128,8.6325,3800.0
2009-01-07 15:30:00,8.73,8.79,8.72,8.72,2400.0,8.6325,8.6919,8.6227,8.6227,2400.0
2009-01-07 15:40:00,8.73,8.75,8.72,8.73,4600.0,8.6325,8.6523,8.6227,8.6325,4600.0
2009-01-07 15:50:00,8.74,8.77,8.73,8.77,7900.0,8.6424,8.6721,8.6325,8.6721,7900.0
2009-01-08 09:30:00,7.1,7.11,6.59,6.75,128600.0,7.0207,7.0306,6.5164,6.6746,128600.0
2009-01-08 09:40:00,6.73,6.98,6.69,6.93,138300.0,6.6549,6.9021,6.6153,6.8526,138300.0
2009-01-08 09:50:00,6.94,6.94,6.88,6.9,179600.0,6.8625,6.8625,6.8032,6.823,179600.0
2009-01-08 10:00:00,6.9,7.03,6.89,6.93,129200.0,6.823,6.9515,6.8131,6.8526,129200.0
2009-01-08 10:10:00,6.93,7.08,6.91,6.96,135700.0,6.8526,7.001,6.8329,6.8823,135700.0
2009-01-08 10:20:00,6.96,7.11,6.95,7.07,60500.0,6.8823,7.0306,6.8724,6.9911,60500.0
2009-01-08 10:30:00,7.07,7.08,6.97,7.05,107500.0,6.9911,7.001,6.8922,6.9713,107500.0
2009-01-08 10:40:00,7.05,7.2,7.04,7.2,38400.0,6.9713,7.1196,6.9614,7.1196,38400.0
2009-01-08 10:50:00,7.17,7.17,7.1,7.15,40000.0,7.09,7.09,7.0207,7.0702,40000.0
2009-01-08 11:00:00,7.16,7.2,7.14,7.16,29300.0,7.0801,7.1196,7.0603,7.0801,29300.0
2009-01-08 11:10:00,7.16,7.16,7.02,7.03,41600.0,7.0801,7.0801,6.9416,6.9515,41600.0
2009-01-08 11:20:00,7.03,7.04,6.95,7.01,21100.0,6.9515,6.9614,6.8724,6.9317,21100.0
2009-01-08 11:30:00,6.98,6.98,6.9,6.91,14400.0,6.9021,6.9021,6.823,6.8329,14400.0
2009-01-08 11:40:00,6.93,6.96,6.93,6.96,4300.0,6.8526,6.8823,6.8526,6.8823,4300.0
2009-01-08 11:50:00,7.0,7.02,6.97,7.02,10200.0,6.9219,6.9416,6.8922,6.9416,10200.0
2009-01-08 12:00:00,7.0,7.0,6.95,6.95,6100.0,6.9219,6.9219,6.8724,6.8724,6100.0
2009-01-08 12:10:00,6.96,6.98,6.96,6.98,2100.0,6.8823,6.9021,6.8823,6.9021,2100.0
2009-01-08 12:20:00,6.98,7.0,6.97,6.98,3600.0,6.9021,6.9219,6.8922,6.9021,3600.0
2009-01-08 12:30:00,6.98,6.99,6.93,6.94,13900.0,6.9021,6.912,6.8526,6.8625,13900.0
2009-01-08 12:40:00,6.93,6.95,6.87,6.9,28300.0,6.8526,6.8724,6.7933,6.823,28300.0
2009-01-08 12:50:00,6.9,6.9,6.8,6.81,18600.0,6.823,6.823,6.7241,6.734,18600.0
2009-01-08 13:00:00,6.82,6.82,6.73,6.78,33500.0,6.7439,6.7439,6.6549,6.7043,33500.0
2009-01-08 13:10:00,6.78,6.8,6.7,6.7,29300.0,6.7043,6.7241,6.6252,6.6252,29300.0
2009-01-08 13:20:00,6.72,6.82,6.7,6.77,15500.0,6.645,6.7439,6.6252,6.6944,15500.0
2009-01-08 13:30:00,6.77,6.87,6.76,6.77,40800.0,6.6944,6.7933,6.6845,6.6944,40800.0
2009-01-08 13:40:00,6.79,6.83,6.79,6.8,5300.0,6.7142,6.7538,6.7142,6.7241,5300.0
2009-01-08 13:50:00,6.79,6.83,6.77,6.83,6900.0,6.7142,6.7538,6.6944,6.7538,6900.0
2009-01-08 14:00:00,6.83,6.93,6.82,6.91,14400.0,6.7538,6.8526,6.7439,6.8329,14400.0
2009-01-08 14:10:00,6.91,6.91,6.84,6.89,46500.0,6.8329,6.8329,6.7636,6.8131,46500.0
2009-01-08 14:20:00,6.9,6.91,6.89,6.89,23700.0,6.823,6.8329,6.8131,6.8131,23700.0
2009-01-08 14:30:00,6.88,6.88,6.82,6.84,24200.0,6.8032,6.8032,6.7439,6.7636,24200.0
2009-01-08 14:40:00,6.82,6.92,6.82,6.91,29400.0,6.7439,6.8428,6.7439,6.8329,29400.0
2009-01-08 14:50:00,6.91,6.97,6.9,6.9,16200.0,6.8329,6.8922,6.823,6.823,16200.0
2009-01-08 15:00:00,6.91,6.99,6.9,6.95,14900.0,6.8329,6.912,6.823,6.8724,14900.0
2009-01-08 15:10:00,6.95,6.98,6.86,6.88,11000.0,6.8724,6.9021,6.7834,6.8032,11000.0
2009-01-08 15:20:00,6.88,6.9,6.86,6.88,14600.0,6.8032,6.823,6.7834,6.8032,14600.0
2009-01-08 15:30:00,6.88,6.95,6.83,6.94,54800.0,6.8032,6.8724,6.7538,6.8625,54800.0
2009-01-08 15:40:00,6.94,6.95,6.89,6.89,16800.0,6.8625,6.8724,6.8131,6.8131,16800.0
2009-01-08 15:50:00,6.9,7.05,6.9,6.96,76700.0,6.823,6.9713,6.823,6.8823,76700.0
2009-01-09 09:30:00,7.15,7.15,7.01,7.05,15500.0,7.0702,7.0702,6.9317,6.9713,15500.0
2009-01-09 09:40:00,7.05,7.05,6.76,6.81,29600.0,6.9713,6.9713,6.6845,6.734,29600.0
2009-01-09 09:50:00,6.79,6.84,6.55,6.7,14600.0,6.7142,6.7636,6.4769,6.6252,14600.0
2009-01-09 10:00:00,6.7,6.87,6.7,6.85,8300.0,6.6252,6.7933,6.6252,6.7735,8300.0
2009-01-09 10:10:00,6.87,6.87,6.8,6.8,11200.0,6.7933,6.7933,6.7241,6.7241,11200.0
2009-01-09 10:20:00,6.83,6.83,6.79,6.82,3200.0,6.7538,6.7538,6.7142,6.7439,3200.0
2009-01-09 10:30:00,6.82,6.82,6.78,6.79,10800.0,6.7439,6.7439,6.7043,6.7142,10800.0
2009-01-09 10:40:00,6.8,6.8,6.77,6.78,10600.0,6.7241,6.7241,6.6944,6.7043,10600.0
2009-01-09 10:50:00,6.78,6.8,6.77,6.8,4100.0,6.7043,6.7241,6.6944,6.7241,4100.0
2009-01-09 11:00:00,6.79,6.79,6.77,6.78,5300.0,6.7142,6.7142,6.6944,6.7043,5300.0
2009-01-09 11:10:00,6.79,6.92,6.78,6.9,8900.0,6.7142,6.8428,6.7043,6.823,8900.0
2009-01-09 11:20:00,6.9,6.92,6.89,6.89,2600.0,6.823,6.8428,6.8131,6.8131,2600.0
2009-01-09 11:30:00,6.9,6.97,6.89,6.92,2200.0,6.823,6.8922,6.8131,6.8428,2200.0
2009-01-09 11:40:00,6.91,6.92,6.89,6.92,2500.0,6.8329,6.8428,6.8131,6.8428,2500.0
2009-01-09 11:50:00,6.9,6.91,6.89,6.9,1100.0,6.823,6.8329,6.8131,6.823,1100.0
2009-01-09 12:00:00,6.9,6.99,6.9,6.99,1600.0,6.823,6.912,6.823,6.912,1600.0
2009-01-09 12:10:00,7.0,7.0,6.98,6.98,900.0,6.9219,6.9219,6.9021,6.9021,900.0
2009-01-09 12:20:00,6.97,6.98,6.96,6.96,400.0,6.8922,6.9021,6.8823,6.8823,400.0
2009-01-09 12:30:00,6.97,7.0,6.95,7.0,8400.0,6.8922,6.9219,6.8724,6.9219,8400.0
2009-01-09 12:40:00,6.97,6.98,6.96,6.96,4200.0,6.8922,6.9021,6.8823,6.8823,4200.0
2009-01-09 12:50:00,6.95,6.95,6.94,6.95,9000.0,6.8724,6.8724,6.8625,6.8724,9000.0
2009-01-09 13:00:00,6.97,6.97,6.95,6.95,1600.0,6.8922,6.8922,6.8724,6.8724,1600.0
2009-01-09 13:10:00,6.95,6.96,6.94,6.96,3300.0,6.8724,6.8823,6.8625,6.8823,3300.0
2009-01-09 13:20:00,6.92,6.93,6.9,6.93,1800.0,6.8428,6.8526,6.823,6.8526,1800.0
2009-01-09 13:30:00,6.94,6.94,6.92,6.94,900.0,6.8625,6.8625,6.8428,6.8625,900.0
2009-01-09 13:40:00,6.94,6.97,6.94,6.96,900.0,6.8625,6.8922,6.8625,6.8823,900.0
2009-01-09 13:50:00,6.94,6.96,6.92,6.95,3000.0,6.8625,6.8823,6.8428,6.8724,3000.0
2009-01-09 14:00:00,6.95,6.96,6.94,6.95,6300.0,6.8724,6.8823,6.8625,6.8724,6300.0
2009-01-09 14:10:00,6.94,7.0,6.94,6.98,5400.0,6.8625,6.9219,6.8625,6.9021,5400.0
2009-01-09 14:20:00,6.98,6.98,6.95,6.96,1900.0,6.9021,6.9021,6.8724,6.8823,1900.0
2009-01-09 14:30:00,6.95,6.95,6.92,6.94,5500.0,6.8724,6.8724,6.8428,6.8625,5500.0
2009-01-09 14:40:00,6.93,6.93,6.92,6.92,2700.0,6.8526,6.8526,6.8428,6.8428,2700.0
2009-01-09 14:50:00,6.92,6.93,6.92,6.92,8800.0,6.8428,6.8526,6.8428,6.8428,8800.0
2009-01-09 15:00:00,6.93,6.93,6.89,6.9,6800.0,6.8526,6.8526,6.8131,6.823,6800.0
2009-01-09 15:10:00,6.9,6.9,6.87,6.87,3400.0,6.823,6.823,6.7933,6.7933,3400.0
2009-01-09 15:20:00,6.86,6.88,6.84,6.84,5400.0,6.7834,6.8032,6.7636,6.7636,5400.0
2009-01-09 15:30:00,6.87,6.89,6.82,6.88,4800.0,6.7933,6.8131,6.7439,6.8032,4800.0
2009-01-09 15:40:00,6.86,6.89,6.85,6.86,6800.0,6.7834,6.8131,6.7735,6.7834,6800.0
2009-01-09 15:50:00,6.87,6.9,6.84,6.9,33900.0,6.7933,6.823,6.7636,6.823,33900.0
2009-01-12 09:30:00,6.88,6.95,6.88,6.93,6700.0,6.8032,6.8724,6.8032,6.8526,6700.0
2009-01-12 09:40:00,6.93,6.93,6.86,6.88,9400.0,6.8526,6.8526,6.7834,6.8032,9400.0
2009-01-12 09:50:00,6.87,6.92,6.8,6.88,10100.0,6.7933,6.8428,6.7241,6.8032,10100.0
2009-01-12 10:00:00,6.88,6.94,6.88,6.94,9600.0,6.8032,6.8625,6.8032,6.8625,9600.0
2009-01-12 10:10:00,6.93,6.94,6.9,6.9,11700.0,6.8526,6.8625,6.823,6.823,11700.0
2009-01-12 10:20:00,6.9,6.91,6.89,6.91,4800.0,6.823,6.8329,6.8131,6.8329,4800.0
2009-01-12 10:30:00,6.9,6.92,6.9,6.92,3500.0,6.823,6.8428,6.823,6.8428,3500.0
2009-01-12 10:40:00,6.91,6.93,6.9,6.93,5400.0,6.8329,6.8526,6.823,6.8526,5400.0
2009-01-12 10:50:00,6.94,6.96,6.92,6.96,9600.0,6.8625,6.8823,6.8428,6.8823,9600.0
2009-01-12 11:00:00,6.96,6.97,6.95,6.95,5900.0,6.8823,6.8922,6.8724,6.8724,5900.0
2009-01-12 11:10:00,6.97,6.97,6.89,6.91,11900.0,6.8922,6.8922,6.8131,6.8329,11900.0
2009-01-12 11:20:00,6.9,6.92,6.89,6.91,10300.0,6.823,6.8428,6.8131,6.8329,10300.0
2009-01-12 11:30:00,6.9,6.91,6.89,6.91,7600.0,6.823,6.8329,6.8131,6.8329,7600.0
2009-01-12 11:40:00,6.9,6.91,6.89,6.89,2600.0,6.823,6.8329,6.8131,6.8131,2600.0
2009-01-12 11:50:00,6.9,6.91,6.89,6.91,5300.0,6.823,6.8329,6.8131,6.8329,5300.0
2009-01-12 12:00:00,6.9,6.92,6.89,6.91,6500.0,6.823,6.8428,6.8131,6.8329,6500.0
2009-01-12 12:10:00,6.91,6.92,6.9,6.91,1100.0,6.8329,6.8428,6.823,6.8329,1100.0
2009-01-12 12:20:00,6.9,6.91,6.87,6.9,10000.0,6.823,6.8329,6.7933,6.823,10000.0
2009-01-12 12:30:00,6.9,6.92,6.9,6.92,2500.0,6.823,6.8428,6.823,6.8428,2500.0
2009-01-12 12:40:00,6.91,6.91,6.9,6.91,2200.0,6.8329,6.8329,6.823,6.8329,2200.0
2009-01-12 12:50:00,6.9,6.92,6.9,6.92,3100.0,6.823,6.8428,6.823,6.8428,3100.0
2009-01-12 13:00:00,6.91,6.92,6.9,6.92,3600.0,6.8329,6.8428,6.823,6.8428,3600.0
2009-01-12 13:10:00,6.92,6.92,6.91,6.92,2800.0,6.8428,6.8428,6.8329,6.8428,2800.0
2009-01-12 13:20:00,6.93,6.93,6.91,6.91,1900.0,6.8526,6.8526,6.8329,6.8329,1900.0
2009-01-12 13:30:00,6.91,6.93,6.91,6.92,3900.0,6.8329,6.8526,6.8329,6.8428,3900.0
2009-01-12 13:40:00,6.93,6.99,6.93,6.97,3900.0,6.8526,6.912,6.8526,6.8922,3900.0
2009-01-12 13:50:00,6.96,6.99,6.96,6.96,2700.0,6.8823,6.912,6.8823,6.8823,2700.0
2009-01-12 14:00:00,6.96,6.96,6.9,6.92,4100.0,6.8823,6.8823,6.823,6.8428,4100.0
2009-01-12 14:10:00,6.91,6.92,6.9,6.92,3700.0,6.8329,6.8428,6.823,6.8428,3700.0
2009-01-12 14:20:00,6.9,6.92,6.9,6.91,4700.0,6.823,6.8428,6.823,6.8329,4700.0
2009-01-12 14:30:00,6.9,6.92,6.9,6.9,14100.0,6.823,6.8428,6.823,6.823,14100.0
2009-01-12 14:40:00,6.9,6.91,6.89,6.89,81700.0,6.823,6.8329,6.8131,6.8131,81700.0
2009-01-12 14:50:00,6.89,6.91,6.83,6.85,72000.0,6.8131,6.8329,6.7538,6.7735,72000.0
2009-01-12 15:00:00,6.84,6.87,6.82,6.85,11200.0,6.7636,6.7933,6.7439,6.7735,11200.0
2009-01-12 15:10:00,6.86,6.89,6.77,6.8,26400.0,6.7834,6.8131,6.6944,6.7241,26400.0
2009-01-12 15:20:00,6.79,6.81,6.75,6.75,3500.0,6.7142,6.734,6.6746,6.6746,3500.0
2009-01-12 15:30:00,6.76,6.77,6.74,6.75,6500.0,6.6845,6.6944,6.6648,6.6746,6500.0
2009-01-12 15:40:00,6.74,6.81,6.73,6.8,5100.0,6.6648,6.734,6.6549,6.7241,5100.0
2009-01-12 15:50:00,6.79,6.83,6.75,6.79,18400.0,6.7142,6.7538,6.6746,6.7142,18400.0
2009-01-13 09:30:00,6.74,6.85,6.68,6.79,3400.0,6.6648,6.7735,6.6054,6.7142,3400.0
2009-01-13 09:40:00,6.75,6.9,6.74,6.87,14000.0,6.6746,6.823,6.6648,6.7933,14000.0
2009-01-13 09:50:00,6.85,6.87,6.76,6.8,9400.0,6.7735,6.7933,6.6845,6.7241,9400.0
2009-01-13 10:00:00,6.79,6.82,6.74,6.82,8900.0,6.7142,6.7439,6.6648,6.7439,8900.0
2009-01-13 10:10:00,6.82,6.82,6.78,6.78,800.0,6.7439,6.7439,6.7043,6.7043,800.0
2009-01-13 10:20:00,6.78,6.78,6.68,6.68,2400.0,6.7043,6.7043,6.6054,6.6054,2400.0
2009-01-13 10:30:00,6.69,6.7,6.68,6.68,2300.0,6.6153,6.6252,6.6054,6.6054,2300.0
2009-01-13 10:40:00,6.69,6.7,6.68,6.69,2100.0,6.6153,6.6252,6.6054,6.6153,2100.0
2009-01-13 10:50:00,6.7,6.76,6.7,6.75,3300.0,6.6252,6.6845,6.6252,6.6746,3300.0
2009-01-13 11:00:00,6.75,6.75,6.7,6.75,2800.0,6.6746,6.6746,6.6252,6.6746,2800.0
2009-01-13 11:10:00,6.75,6.75,6.72,6.72,300.0,6.6746,6.6746,6.645,6.645,300.0
2009-01-13 11:20:00,6.7,6.76,6.7,6.75,4700.0,6.6252,6.6845,6.6252,6.6746,4700.0
2009-01-13 11:30:00,6.75,6.78,6.72,6.73,7500.0,6.6746,6.7043,6.645,6.6549,7500.0
2009-01-13 11:40:00,6.73,6.75,6.72,6.72,1000.0,6.6549,6.6746,6.645,6.645,1000.0
2009-01-13 11:50:00,6.73,6.76,6.73,6.75,2700.0,6.6549,6.6845,6.6549,6.6746,2700.0
2009-01-13 12:00:00,6.75,6.76,6.73,6.73,1700.0,6.6746,6.6845,6.6549,6.6549,1700.0
2009-01-13 12:10:00,6.72,6.73,6.7,6.7,900.0,6.645,6.6549,6.6252,6.6252,900.0
2009-01-13 12:20:00,6.69,6.72,6.69,6.72,400.0,6.6153,6.645,6.6153,6.645,400.0
2009-01-13 12:30:00,6.7,6.71,6.68,6.7,3800.0,6.6252,6.6351,6.6054,6.6252,3800.0
2009-01-13 12:40:00,6.7,6.72,6.7,6.7,900.0,6.6252,6.645,6.6252,6.6252,900.0
2009-01-13 12:50:00,6.69,6.7,6.68,6.7,600.0,6.6153,6.6252,6.6054,6.6252,600.0
2009-01-13 13:00:00,6.69,6.7,6.68,6.68,1900.0,6.6153,6.6252,6.6054,6.6054,1900.0
2009-01-13 13:10:00,6.68,6.7,6.64,6.66,8300.0,6.6054,6.6252,6.5659,6.5857,8300.0
2009-01-13 13:20:00,6.65,6.66,6.64,6.66,11300.0,6.5758,6.5857,6.5659,6.5857,11300.0
2009-01-13 13:30:00,6.66,6.67,6.65,6.66,3700.0,6.5857,6.5955,6.5758,6.5857,3700.0
2009-01-13 13:40:00,6.66,6.66,6.64,6.65,4700.0,6.5857,6.5857,6.5659,6.5758,4700.0
2009-01-13 13:50:00,6.64,6.66,6.64,6.65,11800.0,6.5659,6.5857,6.5659,6.5758,11800.0
2009-01-13 14:00:00,6.66,6.71,6.64,6.7,6600.0,6.5857,6.6351,6.5659,6.6252,6600.0
2009-01-13 14:10:00,6.7,6.71,6.7,6.7,1000.0,6.6252,6.6351,6.6252,6.6252,1000.0
2009-01-13 14:20:00,6.7,6.7,6.65,6.66,6100.0,6.6252,6.6252,6.5758,6.5857,6100.0
2009-01-13 14:30:00,6.67,6.74,6.67,6.72,8600.0,6.5955,6.6648,6.5955,6.645,8600.0
2009-01-13 14:40:00,6.73,6.76,6.7,6.75,2600.0,6.6549,6.6845,6.6252,6.6746,2600.0
2009-01-13 14:50:00,6.75,6.77,6.75,6.75,2800.0,6.6746,6.6944,6.6746,6.6746,2800.0
2009-01-13 15:00:00,6.75,6.76,6.74,6.75,7200.0,6.6746,6.6845,6.6648,6.6746,7200.0
2009-01-13 15:10:00,6.74,6.78,6.74,6.77,5100.0,6.6648,6.7043,6.6648,6.6944,5100.0
2009-01-13 15:20:00,6.74,6.82,6.74,6.79,3200.0,6.6648,6.7439,6.6648,6.7142,3200.0
2009-01-13 15:30:00,6.78,6.82,6.74,6.82,5900.0,6.7043,6.7439,6.6648,6.7439,5900.0
2009-01-13 15:40:00,6.79,6.82,6.74,6.81,9700.0,6.7142,6.7439,6.6648,6.734,9700.0
2009-01-13 15:50:00,6.8,6.83,6.79,6.81,17100.0,6.7241,6.7538,6.7142,6.734,17100.0
2009-01-14 09:30:00,6.56,6.8,6.56,6.73,700.0,6.4868,6.7241,6.4868,6.6549,700.0
2009-01-14 09:40:00,6.7,6.7,6.52,6.54,19000.0,6.6252,6.6252,6.4472,6.467,19000.0
2009-01-14 09:50:00,6.53,6.57,6.45,6.5,14600.0,6.4571,6.4967,6.378,6.4274,14600.0
2009-01-14 10:00:00,6.49,6.51,6.46,6.49,12300.0,6.4176,6.4373,6.3879,6.4176,12300.0
2009-01-14 10:10:00,6.46,6.51,6.46,6.48,11000.0,6.3879,6.4373,6.3879,6.4077,11000.0
2009-01-14 10:20:00,6.5,6.51,6.43,6.43,12700.0,6.4274,6.4373,6.3582,6.3582,12700.0
2009-01-14 10:30:00,6.39,6.43,6.39,6.42,7700.0,6.3187,6.3582,6.3187,6.3483,7700.0
2009-01-14 10:40:00,6.42,6.45,6.39,6.44,11200.0,6.3483,6.378,6.3187,6.3681,11200.0
2009-01-14 10:50:00,6.42,6.47,6.39,6.4,5200.0,6.3483,6.3978,6.3187,6.3286,5200.0
2009-01-14 11:00:00,6.39,6.44,6.39,6.41,8100.0,6.3187,6.3681,6.3187,6.3384,8100.0
2009-01-14 11:10:00,6.41,6.44,6.4,6.4,9200.0,6.3384,6.3681,6.3286,6.3286,9200.0
2009-01-14 11:20:00,6.4,6.45,6.39,6.4,7800.0,6.3286,6.378,6.3187,6.3286,7800.0
2009-01-14 11:30:00,6.44,6.45,6.4,6.41,18000.0,6.3681,6.378,6.3286,6.3384,18000.0
2009-01-14 11:40:00,6.41,6.46,6.4,6.43,16000.0,6.3384,6.3879,6.3286,6.3582,16000.0
2009-01-14 11:50:00,6.41,6.42,6.4,6.41,1700.0,6.3384,6.3483,6.3286,6.3384,1700.0
2009-01-14 12:00:00,6.4,6.52,6.4,6.47,13900.0,6.3286,6.4472,6.3286,6.3978,13900.0
2009-01-14 12:10:00,6.48,6.56,6.46,6.47,11600.0,6.4077,6.4868,6.3879,6.3978,11600.0
2009-01-14 12:20:00,6.47,6.47,6.42,6.43,2500.0,6.3978,6.3978,6.3483,6.3582,2500.0
2009-01-14 12:30:00,6.44,6.45,6.4,6.43,10000.0,6.3681,6.378,6.3286,6.3582,10000.0
2009-01-14 12:40:00,6.44,6.5,6.43,6.45,13800.0,6.3681,6.4274,6.3582,6.378,13800.0
2009-01-14 12:50:00,6.46,6.46,6.44,6.46,5800.0,6.3879,6.3879,6.3681,6.3879,5800.0
2009-01-14 13:00:00,6.45,6.5,6.45,6.46,21200.0,6.378,6.4274,6.378,6.3879,21200.0
2009-01-14 13:10:00,6.47,6.51,6.46,6.46,22300.0,6.3978,6.4373,6.3879,6.3879,22300.0
2009-01-14 13:20:00,6.46,6.47,6.46,6.46,1200.0,6.3879,6.3978,6.3879,6.3879,1200.0
2009-01-14 13:30:00,6.46,6.46,6.43,6.43,2000.0,6.3879,6.3879,6.3582,6.3582,2000.0
2009-01-14 13:40:00,6.43,6.44,6.43,6.44,2700.0,6.3582,6.3681,6.3582,6.3681,2700.0
2009-01-14 13:50:00,6.43,6.45,6.43,6.43,3900.0,6.3582,6.378,6.3582,6.3582,3900.0
2009-01-14 14:00:00,6.43,6.47,6.43,6.45,33400.0,6.3582,6.3978,6.3582,6.378,33400.0
2009-01-14 14:10:00,6.46,6.48,6.45,6.48,8000.0,6.3879,6.4077,6.378,6.4077,8000.0
2009-01-14 14:20:00,6.49,6.51,6.47,6.5,24100.0,6.4176,6.4373,6.3978,6.4274,24100.0
2009-01-14 14:30:00,6.5,6.53,6.5,6.52,14000.0,6.4274,6.4571,6.4274,6.4472,14000.0
2009-01-14 14:40:00,6.53,6.53,6.45,6.47,11900.0,6.4571,6.4571,6.378,6.3978,11900.0
2009-01-14 14:50:00,6.48,6.55,6.47,6.5,13700.0,6.4077,6.4769,6.3978,6.4274,13700.0
2009-01-14 15:00:00,6.5,6.52,6.49,6.52,6600.0,6.4274,6.4472,6.4176,6.4472,6600.0
2009-01-14 15:10:00,6.51,6.52,6.46,6.48,36000.0,6.4373,6.4472,6.3879,6.4077,36000.0
2009-01-14 15:20:00,6.48,6.48,6.46,6.47,5800.0,6.4077,6.4077,6.3879,6.3978,5800.0
2009-01-14 15:30:00,6.47,6.48,6.47,6.47,5900.0,6.3978,6.4077,6.3978,6.3978,5900.0
2009-01-14 15:40:00,6.47,6.48,6.44,6.46,7600.0,6.3978,6.4077,6.3681,6.3879,7600.0
2009-01-14 15:50:00,6.45,6.51,6.44,6.48,26700.0,6.378,6.4373,6.3681,6.4077,26700.0
2009-01-15 09:30:00,6.45,6.5,6.37,6.37,3100.0,6.378,6.4274,6.2989,6.2989,3100.0
2009-01-15 09:40:00,6.37,6.43,6.33,6.37,30900.0,6.2989,6.3582,6.2593,6.2989,30900.0
2009-01-15 09:50:00,6.36,6.4,6.33,6.4,16900.0,6.289,6.3286,6.2593,6.3286,16900.0
2009-01-15 10:00:00,6.4,6.4,6.3,6.3,7900.0,6.3286,6.3286,6.2297,6.2297,7900.0
2009-01-15 10:10:00,6.3,6.3,6.19,6.19,2500.0,6.2297,6.2297,6.1209,6.1209,2500.0
2009-01-15 10:20:00,6.2,6.21,6.16,6.18,6300.0,6.1308,6.1407,6.0912,6.111,6300.0
2009-01-15 10:30:00,6.2,6.2,6.13,6.14,2100.0,6.1308,6.1308,6.0616,6.0715,2100.0
2009-01-15 10:40:00,6.13,6.18,6.13,6.18,2700.0,6.0616,6.111,6.0616,6.111,2700.0
2009-01-15 10:50:00,6.17,6.17,6.14,6.16,5700.0,6.1011,6.1011,6.0715,6.0912,5700.0
2009-01-15 11:00:00,6.15,6.17,6.12,6.12,4100.0,6.0813,6.1011,6.0517,6.0517,4100.0
2009-01-15 11:10:00,6.13,6.13,6.09,6.1,5300.0,6.0616,6.0616,6.022,6.0319,5300.0
2009-01-15 11:20:00,6.1,6.11,6.07,6.07,6900.0,6.0319,6.0418,6.0022,6.0022,6900.0
2009-01-15 11:30:00,6.07,6.1,6.03,6.04,12400.0,6.0022,6.0319,5.9627,5.9726,12400.0
2009-01-15 11:40:00,6.04,6.04,6.01,6.02,8300.0,5.9726,5.9726,5.9429,5.9528,8300.0
2009-01-15 11:50:00,6.01,6.02,6.01,6.02,3000.0,5.9429,5.9528,5.9429,5.9528,3000.0
2009-01-15 12:00:00,6.01,6.03,6.01,6.03,2700.0,5.9429,5.9627,5.9429,5.9627,2700.0
2009-01-15 12:10:00,6.03,6.04,6.03,6.03,1000.0,5.9627,5.9726,5.9627,5.9627,1000.0
2009-01-15 12:20:00,6.03,6.03,6.0,6.01,7100.0,5.9627,5.9627,5.933,5.9429,7100.0
2009-01-15 12:30:00,6.01,6.01,5.95,5.97,10200.0,5.9429,5.9429,5.8836,5.9034,10200.0
2009-01-15 12:40:00,5.97,5.98,5.96,5.97,800.0,5.9034,5.9132,5.8935,5.9034,800.0
2009-01-15 12:50:00,5.97,6.0,5.97,5.98,2100.0,5.9034,5.933,5.9034,5.9132,2100.0
2009-01-15 13:00:00,5.99,6.01,5.97,5.98,10800.0,5.9231,5.9429,5.9034,5.9132,10800.0
2009-01-15 13:10:00,5.98,6.01,5.94,5.97,8800.0,5.9132,5.9429,5.8737,5.9034,8800.0
2009-01-15 13:20:00,5.97,5.99,5.97,5.98,5800.0,5.9034,5.9231,5.9034,5.9132,5800.0
2009-01-15 13:30:00,5.97,6.03,5.96,5.98,11800.0,5.9034,5.9627,5.8935,5.9132,11800.0
2009-01-15 13:40:00,5.98,6.0,5.97,5.99,5600.0,5.9132,5.933,5.9034,5.9231,5600.0
2009-01-15 13:50:00,6.0,6.02,5.99,6.01,15200.0,5.933,5.9528,5.9231,5.9429,15200.0
2009-01-15 14:00:00,6.01,6.02,5.99,6.0,32000.0,5.9429,5.9528,5.9231,5.933,32000.0
2009-01-15 14:10:00,6.0,6.02,5.99,6.02,16200.0,5.933,5.9528,5.9231,5.9528,16200.0
2009-01-15 14:20:00,6.03,6.05,6.02,6.04,5300.0,5.9627,5.9825,5.9528,5.9726,5300.0
2009-01-15 14:30:00,6.04,6.13,6.04,6.13,11700.0,5.9726,6.0616,5.9726,6.0616,11700.0
2009-01-15 14:40:00,6.14,6.23,6.14,6.22,7900.0,6.0715,6.1605,6.0715,6.1506,7900.0
2009-01-15 14:50:00,6.22,6.31,6.22,6.28,17600.0,6.1506,6.2396,6.1506,6.2099,17600.0
2009-01-15 15:00:00,6.28,6.28,6.21,6.22,6200.0,6.2099,6.2099,6.1407,6.1506,6200.0
2009-01-15 15:10:00,6.24,6.25,6.19,6.2,7800.0,6.1703,6.1802,6.1209,6.1308,7800.0
2009-01-15 15:20:00,6.2,6.23,6.16,6.16,6000.0,6.1308,6.1605,6.0912,6.0912,6000.0
2009-01-15 15:30:00,6.16,6.16,6.05,6.13,9200.0,6.0912,6.0912,5.9825,6.0616,9200.0
2009-01-15 15:40:00,6.11,6.12,6.04,6.04,7100.0,6.0418,6.0517,5.9726,5.9726,7100.0
2009-01-15 15:50:00,6.06,6.12,6.05,6.1,28400.0,5.9924,6.0517,5.9825,6.0319,28400.0
2009-01-16 09:30:00,6.22,6.22,5.94,5.96,24900.0,6.1506,6.1506,5.8737,5.8935,24900.0
2009-01-16 09:40:00,5.99,6.09,5.99,6.03,5200.0,5.9231,6.022,5.9231,5.9627,5200.0
2009-01-16 09:50:00,6.01,6.02,5.95,5.95,43000.0,5.9429,5.9528,5.8836,5.8836,43000.0
2009-01-16 10:00:00,5.97,6.01,5.94,5.94,9100.0,5.9034,5.9429,5.8737,5.8737,9100.0
2009-01-16 10:10:00,5.95,5.95,5.8,5.8,7300.0,5.8836,5.8836,5.7353,5.7353,7300.0
2009-01-16 10:20:00,5.8,5.83,5.8,5.82,4600.0,5.7353,5.7649,5.7353,5.755,4600.0
2009-01-16 10:30:00,5.81,5.85,5.81,5.85,3600.0,5.7451,5.7847,5.7451,5.7847,3600.0
2009-01-16 10:40:00,5.87,5.93,5.82,5.93,12100.0,5.8045,5.8638,5.755,5.8638,12100.0
2009-01-16 10:50:00,5.9,5.91,5.9,5.9,2900.0,5.8341,5.844,5.8341,5.8341,2900.0
2009-01-16 11:00:00,5.9,5.91,5.9,5.9,3800.0,5.8341,5.844,5.8341,5.8341,3800.0
2009-01-16 11:10:00,5.9,5.91,5.9,5.9,9600.0,5.8341,5.844,5.8341,5.8341,9600.0
2009-01-16 11:20:00,5.9,5.91,5.9,5.91,5800.0,5.8341,5.844,5.8341,5.844,5800.0
2009-01-16 11:30:00,5.9,5.91,5.9,5.91,9700.0,5.8341,5.844,5.8341,5.844,9700.0
2009-01-16 11:40:00,5.91,5.93,5.91,5.91,2300.0,5.844,5.8638,5.844,5.844,2300.0
2009-01-16 11:50:00,5.91,5.98,5.91,5.98,10000.0,5.844,5.9132,5.844,5.9132,10000.0
2009-01-16 12:00:00,5.98,6.0,5.97,5.98,54700.0,5.9132,5.933,5.9034,5.9132,54700.0
2009-01-16 12:10:00,5.98,5.98,5.92,5.92,20000.0,5.9132,5.9132,5.8539,5.8539,20000.0
2009-01-16 12:20:00,5.93,5.98,5.92,5.95,10100.0,5.8638,5.9132,5.8539,5.8836,10100.0
2009-01-16 12:30:00,5.95,5.96,5.93,5.94,15900.0,5.8836,5.8935,5.8638,5.8737,15900.0
2009-01-16 12:40:00,5.94,6.0,5.94,5.96,12900.0,5.8737,5.933,5.8737,5.8935,12900.0
2009-01-16 12:50:00,5.97,6.03,5.97,6.02,7100.0,5.9034,5.9627,5.9034,5.9528,7100.0
2009-01-16 13:00:00,6.02,6.03,6.0,6.01,16900.0,5.9528,5.9627,5.933,5.9429,16900.0
2009-01-16 13:10:00,6.02,6.02,6.0,6.01,5300.0,5.9528,5.9528,5.933,5.9429,5300.0
2009-01-16 13:20:00,6.02,6.05,6.02,6.03,29000.0,5.9528,5.9825,5.9528,5.9627,29000.0
2009-01-16 13:30:00,6.03,6.09,6.03,6.08,12800.0,5.9627,6.022,5.9627,6.0121,12800.0
2009-01-16 13:40:00,6.08,6.08,6.07,6.07,4700.0,6.0121,6.0121,6.0022,6.0022,4700.0
2009-01-16 13:50:00,6.07,6.07,6.05,6.06,5000.0,6.0022,6.0022,5.9825,5.9924,5000.0
2009-01-16 14:00:00,6.07,6.16,6.05,6.13,28800.0,6.0022,6.0912,5.9825,6.0616,28800.0
2009-01-16 14:10:00,6.15,6.17,6.05,6.09,24800.0,6.0813,6.1011,5.9825,6.022,24800.0
2009-01-16 14:20:00,6.08,6.16,6.08,6.1,19000.0,6.0121,6.0912,6.0121,6.0319,19000.0
2009-01-16 14:30:00,6.11,6.13,6.01,6.1,9600.0,6.0418,6.0616,5.9429,6.0319,9600.0
2009-01-16 14:40:00,6.08,6.09,6.01,6.05,7000.0,6.0121,6.022,5.9429,5.9825,7000.0
2009-01-16 14:50:00,6.06,6.11,6.05,6.09,5200.0,5.9924,6.0418,5.9825,6.022,5200.0
2009-01-16 15:00:00,6.09,6.1,6.07,6.08,3700.0,6.022,6.0319,6.0022,6.0121,3700.0
2009-01-16 15:10:00,6.09,6.21,6.08,6.19,13000.0,6.022,6.1407,6.0121,6.1209,13000.0
2009-01-16 15:20:00,6.18,6.19,6.04,6.04,20000.0,6.111,6.1209,5.9726,5.9726,20000.0
2009-01-16 15:30:00,6.03,6.1,6.03,6.07,13500.0,5.9627,6.0319,5.9627,6.0022,13500.0
2009-01-16 15:40:00,6.06,6.09,6.04,6.05,10200.0,5.9924,6.022,5.9726,5.9825,10200.0
2009-01-16 15:50:00,6.06,6.09,6.0,6.04,48700.0,5.9924,6.022,5.933,5.9726,48700.0
2009-01-20 09:30:00,5.9,6.19,5.9,5.9,22400.0,5.8341,6.1209,5.8341,5.8341,22400.0
2009-01-20 09:40:00,5.85,5.86,5.66,5.67,10000.0,5.7847,5.7946,5.5968,5.6067,10000.0
2009-01-20 09:50:00,5.64,5.7,5.53,5.61,6000.0,5.577,5.6364,5.4683,5.5474,6000.0
2009-01-20 10:00:00,5.61,5.73,5.6,5.7,10100.0,5.5474,5.666,5.5375,5.6364,10100.0
2009-01-20 10:10:00,5.68,5.83,5.67,5.81,10900.0,5.6166,5.7649,5.6067,5.7451,10900.0
2009-01-20 10:20:00,5.81,5.89,5.81,5.89,4500.0,5.7451,5.8242,5.7451,5.8242,4500.0
2009-01-20 10:30:00,5.87,5.97,5.87,5.93,20400.0,5.8045,5.9034,5.8045,5.8638,20400.0
2009-01-20 10:40:00,5.93,5.93,5.89,5.9,5500.0,5.8638,5.8638,5.8242,5.8341,5500.0
2009-01-20 10:50:00,5.9,5.94,5.89,5.9,6000.0,5.8341,5.8737,5.8242,5.8341,6000.0
2009-01-20 11:00:00,5.9,5.91,5.84,5.84,9000.0,5.8341,5.844,5.7748,5.7748,9000.0
2009-01-20 11:10:00,5.84,5.84,5.77,5.77,4700.0,5.7748,5.7748,5.7056,5.7056,4700.0
2009-01-20 11:20:00,5.79,5.81,5.79,5.81,28600.0,5.7254,5.7451,5.7254,5.7451,28600.0
2009-01-20 11:30:00,5.81,5.87,5.81,5.87,1200.0,5.7451,5.8045,5.7451,5.8045,1200.0
2009-01-20 11:40:00,5.87,5.88,5.86,5.86,600.0,5.8045,5.8144,5.7946,5.7946,600.0
2009-01-20 11:50:00,5.87,5.9,5.86,5.88,8000.0,5.8045,5.8341,5.7946,5.8144,8000.0
2009-01-20 12:00:00,5.88,5.93,5.88,5.92,8100.0,5.8144,5.8638,5.8144,5.8539,8100.0
2009-01-20 12:10:00,5.91,5.92,5.88,5.9,9700.0,5.844,5.8539,5.8144,5.8341,9700.0
2009-01-20 12:20:00,5.9,5.96,5.9,5.92,9500.0,5.8341,5.8935,5.8341,5.8539,9500.0
2009-01-20 12:30:00,5.92,5.93,5.87,5.89,5200.0,5.8539,5.8638,5.8045,5.8242,5200.0
2009-01-20 12:40:00,5.88,5.95,5.85,5.92,6300.0,5.8144,5.8836,5.7847,5.8539,6300.0
2009-01-20 12:50:00,5.92,5.93,5.92,5.92,1600.0,5.8539,5.8638,5.8539,5.8539,1600.0
2009-01-20 13:00:00,5.92,5.97,5.91,5.91,13700.0,5.8539,5.9034,5.844,5.844,13700.0
2009-01-20 13:10:00,5.92,5.93,5.87,5.93,7700.0,5.8539,5.8638,5.8045,5.8638,7700.0
2009-01-20 13:20:00,5.92,6.0,5.92,5.99,8600.0,5.8539,5.933,5.8539,5.9231,8600.0
2009-01-20 13:30:00,5.99,5.99,5.94,5.94,2000.0,5.9231,5.9231,5.8737,5.8737,2000.0
2009-01-20 13:40:00,5.94,5.94,5.9,5.9,1700.0,5.8737,5.8737,5.8341,5.8341,1700.0
2009-01-20 13:50:00,5.91,5.91,5.9,5.9,800.0,5.844,5.844,5.8341,5.8341,800.0
2009-01-20 14:00:00,5.89,5.9,5.88,5.89,4200.0,5.8242,5.8341,5.8144,5.8242,4200.0
2009-01-20 14:10:00,5.88,5.88,5.87,5.87,900.0,5.8144,5.8144,5.8045,5.8045,900.0
2009-01-20 14:20:00,5.86,5.87,5.85,5.85,1500.0,5.7946,5.8045,5.7847,5.7847,1500.0
2009-01-20 14:30:00,5.85,5.93,5.85,5.93,7000.0,5.7847,5.8638,5.7847,5.8638,7000.0
2009-01-20 14:40:00,5.93,5.94,5.91,5.92,11700.0,5.8638,5.8737,5.844,5.8539,11700.0
2009-01-20 14:50:00,5.92,5.93,5.91,5.92,6300.0,5.8539,5.8638,5.844,5.8539,6300.0
2009-01-20 15:00:00,5.92,5.96,5.92,5.92,9100.0,5.8539,5.8935,5.8539,5.8539,9100.0
2009-01-20 15:10:00,5.92,5.93,5.91,5.92,8100.0,5.8539,5.8638,5.844,5.8539,8100.0
2009-01-20 15:20:00,5.93,5.96,5.91,5.96,11000.0,5.8638,5.8935,5.844,5.8935,11000.0
2009-01-20 15:30:00,5.95,5.95,5.92,5.95,2300.0,5.8836,5.8836,5.8539,5.8836,2300.0
2009-01-20 15:40:00,5.94,5.94,5.91,5.93,7500.0,5.8737,5.8737,5.844,5.8638,7500.0
2009-01-20 15:50:00,5.92,5.95,5.91,5.94,28000.0,5.8539,5.8836,5.844,5.8737,28000.0
2009-01-21 09:30:00,6.04,6.12,6.02,6.05,1900.0,5.9726,6.0517,5.9528,5.9825,1900.0
2009-01-21 09:40:00,6.05,6.14,6.05,6.12,37100.0,5.9825,6.0715,5.9825,6.0517,37100.0
2009-01-21 09:50:00,6.11,6.3,6.1,6.28,11900.0,6.0418,6.2297,6.0319,6.2099,11900.0
2009-01-21 10:00:00,6.25,6.39,6.2,6.33,37700.0,6.1802,6.3187,6.1308,6.2593,37700.0
2009-01-21 10:10:00,6.37,6.4,6.32,6.38,6400.0,6.2989,6.3286,6.2494,6.3088,6400.0
2009-01-21 10:20:00,6.4,6.44,6.37,6.37,5600.0,6.3286,6.3681,6.2989,6.2989,5600.0
2009-01-21 10:30:00,6.34,6.35,6.34,6.35,5100.0,6.2692,6.2791,6.2692,6.2791,5100.0
2009-01-21 10:40:00,6.29,6.29,6.22,6.22,5400.0,6.2198,6.2198,6.1506,6.1506,5400.0
2009-01-21 10:50:00,6.2,6.22,6.2,6.2,3700.0,6.1308,6.1506,6.1308,6.1308,3700.0
2009-01-21 11:00:00,6.21,6.21,6.2,6.2,4300.0,6.1407,6.1407,6.1308,6.1308,4300.0
2009-01-21 11:10:00,6.2,6.21,6.2,6.21,3500.0,6.1308,6.1407,6.1308,6.1407,3500.0
2009-01-21 11:20:00,6.21,6.21,6.2,6.21,900.0,6.1407,6.1407,6.1308,6.1407,900.0
2009-01-21 11:30:00,6.21,6.23,6.21,6.23,1500.0,6.1407,6.1605,6.1407,6.1605,1500.0
2009-01-21 11:40:00,6.23,6.26,6.23,6.26,6900.0,6.1605,6.1901,6.1605,6.1901,6900.0
2009-01-21 11:50:00,6.25,6.29,6.24,6.25,9000.0,6.1802,6.2198,6.1703,6.1802,9000.0
2009-01-21 12:00:00,6.25,6.29,6.23,6.28,7800.0,6.1802,6.2198,6.1605,6.2099,7800.0
2009-01-21 12:10:00,6.32,6.32,6.26,6.26,1900.0,6.2494,6.2494,6.1901,6.1901,1900.0
2009-01-21 12:20:00,6.27,6.31,6.27,6.3,5600.0,6.2,6.2396,6.2,6.2297,5600.0
2009-01-21 12:30:00,6.3,6.31,6.3,6.3,1700.0,6.2297,6.2396,6.2297,6.2297,1700.0
2009-01-21 12:40:00,6.3,6.35,6.3,6.33,9200.0,6.2297,6.2791,6.2297,6.2593,9200.0
2009-01-21 12:50:00,6.32,6.32,6.3,6.31,3000.0,6.2494,6.2494,6.2297,6.2396,3000.0
2009-01-21 13:00:00,6.32,6.42,6.31,6.38,10500.0,6.2494,6.3483,6.2396,6.3088,10500.0
2009-01-21 13:10:00,6.37,6.38,6.3,6.31,8800.0,6.2989,6.3088,6.2297,6.2396,8800.0
2009-01-21 13:20:00,6.31,6.34,6.28,6.28,2200.0,6.2396,6.2692,6.2099,6.2099,2200.0
2009-01-21 13:30:00,6.27,6.36,6.27,6.35,1800.0,6.2,6.289,6.2,6.2791,1800.0
2009-01-21 13:40:00,6.37,6.4,6.36,6.4,3000.0,6.2989,6.3286,6.289,6.3286,3000.0
2009-01-21 13:50:00,6.4,6.42,6.37,6.38,6500.0,6.3286,6.3483,6.2989,6.3088,6500.0
2009-01-21 14:00:00,6.37,6.4,6.32,6.35,2600.0,6.2989,6.3286,6.2494,6.2791,2600.0
2009-01-21 14:10:00,6.36,6.4,6.35,6.38,2800.0,6.289,6.3286,6.2791,6.3088,2800.0
2009-01-21 14:20:00,6.39,6.42,6.37,6.38,5800.0,6.3187,6.3483,6.2989,6.3088,5800.0
2009-01-21 14:30:00,6.4,6.49,6.39,6.44,4800.0,6.3286,6.4176,6.3187,6.3681,4800.0
2009-01-21 14:40:00,6.45,6.45,6.41,6.44,12600.0,6.378,6.378,6.3384,6.3681,12600.0
2009-01-21 14:50:00,6.44,6.47,6.41,6.47,10100.0,6.3681,6.3978,6.3384,6.3978,10100.0
2009-01-21 15:00:00,6.46,6.51,6.45,6.5,3100.0,6.3879,6.4373,6.378,6.4274,3100.0
2009-01-21 15:10:00,6.52,6.52,6.46,6.46,4800.0,6.4472,6.4472,6.3879,6.3879,4800.0
2009-01-21 15:20:00,6.45,6.48,6.38,6.43,14500.0,6.378,6.4077,6.3088,6.3582,14500.0
2009-01-21 15:30:00,6.42,6.52,6.41,6.51,16300.0,6.3483,6.4472,6.3384,6.4373,16300.0
2009-01-21 15:40:00,6.5,6.51,6.5,6.5,27300.0,6.4274,6.4373,6.4274,6.4274,27300.0
2009-01-21 15:50:00,6.5,6.6,6.5,6.5,44700.0,6.4274,6.5263,6.4274,6.4274,44700.0
2009-01-22 09:30:00,6.4,6.5,6.4,6.4,9500.0,6.3286,6.4274,6.3286,6.3286,9500.0
2009-01-22 09:40:00,6.4,6.41,6.4,6.41,3400.0,6.3286,6.3384,6.3286,6.3384,3400.0
2009-01-22 09:50:00,6.4,6.47,6.4,6.45,5900.0,6.3286,6.3978,6.3286,6.378,5900.0
2009-01-22 10:00:00,6.46,6.51,6.46,6.51,15400.0,6.3879,6.4373,6.3879,6.4373,15400.0
2009-01-22 10:10:00,6.51,6.59,6.51,6.54,13200.0,6.4373,6.5164,6.4373,6.467,13200.0
2009-01-22 10:20:00,6.56,6.63,6.52,6.52,10500.0,6.4868,6.556,6.4472,6.4472,10500.0
2009-01-22 10:30:00,6.53,6.53,6.5,6.5,7900.0,6.4571,6.4571,6.4274,6.4274,7900.0
2009-01-22 10:40:00,6.5,6.59,6.5,6.58,8500.0,6.4274,6.5164,6.4274,6.5065,8500.0
2009-01-22 10:50:00,6.56,6.6,6.5,6.5,21500.0,6.4868,6.5263,6.4274,6.4274,21500.0
2009-01-22 11:00:00,6.5,6.5,6.5,6.5,3400.0,6.4274,6.4274,6.4274,6.4274,3400.0
2009-01-22 11:10:00,6.5,6.6,6.5,6.57,13700.0,6.4274,6.5263,6.4274,6.4967,13700.0
2009-01-22 11:20:00,6.54,6.54,6.51,6.51,2800.0,6.467,6.467,6.4373,6.4373,2800.0
2009-01-22 11:30:00,6.51,6.51,6.51,6.51,4700.0,6.4373,6.4373,6.4373,6.4373,4700.0
2009-01-22 11:40:00,6.51,6.51,6.51,6.51,1900.0,6.4373,6.4373,6.4373,6.4373,1900.0
2009-01-22 11:50:00,6.51,6.51,6.5,6.5,11100.0,6.4373,6.4373,6.4274,6.4274,11100.0
2009-01-22 12:00:00,6.5,6.51,6.5,6.5,6600.0,6.4274,6.4373,6.4274,6.4274,6600.0
2009-01-22 12:10:00,6.5,6.5,6.5,6.5,3300.0,6.4274,6.4274,6.4274,6.4274,3300.0
2009-01-22 12:20:00,6.5,6.51,6.5,6.5,6200.0,6.4274,6.4373,6.4274,6.4274,6200.0
2009-01-22 12:30:00,6.51,6.53,6.51,6.52,700.0,6.4373,6.4571,6.4373,6.4472,700.0
2009-01-22 12:40:00,6.51,6.53,6.51,6.53,300.0,6.4373,6.4571,6.4373,6.4571,300.0
2009-01-22 12:50:00,6.52,6.52,6.51,6.51,200.0,6.4472,6.4472,6.4373,6.4373,200.0
2009-01-22 13:00:00,6.51,6.53,6.5,6.51,2200.0,6.4373,6.4571,6.4274,6.4373,2200.0
2009-01-22 13:10:00,6.5,6.55,6.5,6.51,2300.0,6.4274,6.4769,6.4274,6.4373,2300.0
2009-01-22 13:20:00,6.52,6.53,6.51,6.53,900.0,6.4472,6.4571,6.4373,6.4571,900.0
2009-01-22 13:30:00,6.52,6.52,6.5,6.52,4100.0,6.4472,6.4472,6.4274,6.4472,4100.0
2009-01-22 13:40:00,6.51,6.54,6.51,6.54,600.0,6.4373,6.467,6.4373,6.467,600.0
2009-01-22 13:50:00,6.56,6.56,6.53,6.54,2100.0,6.4868,6.4868,6.4571,6.467,2100.0
2009-01-22 14:00:00,6.54,6.6,6.54,6.6,3000.0,6.467,6.5263,6.467,6.5263,3000.0
2009-01-22 14:10:00,6.6,6.6,6.58,6.6,8700.0,6.5263,6.5263,6.5065,6.5263,8700.0
2009-01-22 14:20:00,6.6,6.63,6.6,6.62,5600.0,6.5263,6.556,6.5263,6.5461,5600.0
2009-01-22 14:30:00,6.61,6.61,6.57,6.59,800.0,6.5362,6.5362,6.4967,6.5164,800.0
2009-01-22 14:40:00,6.6,6.6,6.51,6.51,6100.0,6.5263,6.5263,6.4373,6.4373,6100.0
2009-01-22 14:50:00,6.51,6.53,6.51,6.52,4300.0,6.4373,6.4571,6.4373,6.4472,4300.0
2009-01-22 15:00:00,6.51,6.52,6.5,6.51,23200.0,6.4373,6.4472,6.4274,6.4373,23200.0
2009-01-22 15:10:00,6.51,6.51,6.5,6.5,9100.0,6.4373,6.4373,6.4274,6.4274,9100.0
2009-01-22 15:20:00,6.5,6.51,6.5,6.5,3500.0,6.4274,6.4373,6.4274,6.4274,3500.0
2009-01-22 15:30:00,6.5,6.52,6.5,6.5,1900.0,6.4274,6.4472,6.4274,6.4274,1900.0
2009-01-22 15:40:00,6.52,6.56,6.52,6.53,11500.0,6.4472,6.4868,6.4472,6.4571,11500.0
2009-01-22 15:50:00,6.55,6.58,6.51,6.52,7500.0,6.4769,6.5065,6.4373,6.4472,7500.0
2009-01-23 09:30:00,6.48,6.6,6.46,6.6,19400.0,6.4077,6.5263,6.3879,6.5263,19400.0
2009-01-23 09:40:00,6.58,6.6,6.54,6.54,1800.0,6.5065,6.5263,6.467,6.467,1800.0
2009-01-23 09:50:00,6.51,6.56,6.5,6.56,2300.0,6.4373,6.4868,6.4274,6.4868,2300.0
2009-01-23 10:00:00,6.56,6.57,6.51,6.51,3300.0,6.4868,6.4967,6.4373,6.4373,3300.0
2009-01-23 10:10:00,6.5,6.55,6.5,6.55,2600.0,6.4274,6.4769,6.4274,6.4769,2600.0
2009-01-23 10:20:00,6.52,6.54,6.52,6.53,500.0,6.4472,6.467,6.4472,6.4571,500.0
2009-01-23 10:30:00,6.5,6.53,6.5,6.51,4200.0,6.4274,6.4571,6.4274,6.4373,4200.0
2009-01-23 10:40:00,6.51,6.53,6.51,6.53,3600.0,6.4373,6.4571,6.4373,6.4571,3600.0
2009-01-23 10:50:00,6.53,6.53,6.51,6.52,2200.0,6.4571,6.4571,6.4373,6.4472,2200.0
2009-01-23 11:00:00,6.51,6.53,6.51,6.51,2300.0,6.4373,6.4571,6.4373,6.4373,2300.0
2009-01-23 11:10:00,6.51,6.55,6.51,6.55,5800.0,6.4373,6.4769,6.4373,6.4769,5800.0
2009-01-23 11:20:00,6.54,6.55,6.54,6.54,2100.0,6.467,6.4769,6.467,6.467,2100.0
2009-01-23 11:30:00,6.54,6.55,6.52,6.52,1700.0,6.467,6.4769,6.4472,6.4472,1700.0
2009-01-23 11:40:00,6.51,6.53,6.5,6.51,15700.0,6.4373,6.4571,6.4274,6.4373,15700.0
2009-01-23 11:50:00,6.51,6.52,6.51,6.51,6300.0,6.4373,6.4472,6.4373,6.4373,6300.0
2009-01-23 12:00:00,6.51,6.52,6.5,6.51,9300.0,6.4373,6.4472,6.4274,6.4373,9300.0
2009-01-23 12:10:00,6.5,6.53,6.45,6.46,72000.0,6.4274,6.4571,6.378,6.3879,72000.0
2009-01-23 12:20:00,6.47,6.52,6.45,6.46,18100.0,6.3978,6.4472,6.378,6.3879,18100.0
2009-01-23 12:30:00,6.45,6.46,6.4,6.45,29700.0,6.378,6.3879,6.3286,6.378,29700.0
2009-01-23 12:40:00,6.45,6.53,6.45,6.53,5500.0,6.378,6.4571,6.378,6.4571,5500.0
2009-01-23 12:50:00,6.53,6.53,6.45,6.45,5400.0,6.4571,6.4571,6.378,6.378,5400.0
2009-01-23 13:00:00,6.46,6.48,6.45,6.45,4700.0,6.3879,6.4077,6.378,6.378,4700.0
2009-01-23 13:10:00,6.45,6.51,6.45,6.48,6800.0,6.378,6.4373,6.378,6.4077,6800.0
2009-01-23 13:20:00,6.49,6.51,6.49,6.49,1600.0,6.4176,6.4373,6.4176,6.4176,1600.0
2009-01-23 13:30:00,6.5,6.53,6.5,6.53,3900.0,6.4274,6.4571,6.4274,6.4571,3900.0
2009-01-23 13:40:00,6.53,6.53,6.52,6.53,1300.0,6.4571,6.4571,6.4472,6.4571,1300.0
2009-01-23 13:50:00,6.53,6.53,6.49,6.5,3800.0,6.4571,6.4571,6.4176,6.4274,3800.0
2009-01-23 14:00:00,6.51,6.53,6.51,6.52,4800.0,6.4373,6.4571,6.4373,6.4472,4800.0
2009-01-23 14:10:00,6.5,6.5,6.49,6.5,1400.0,6.4274,6.4274,6.4176,6.4274,1400.0
2009-01-23 14:20:00,6.49,6.53,6.49,6.52,4200.0,6.4176,6.4571,6.4176,6.4472,4200.0
2009-01-23 14:30:00,6.51,6.53,6.47,6.51,6500.0,6.4373,6.4571,6.3978,6.4373,6500.0
2009-01-23 14:40:00,6.51,6.51,6.46,6.49,3000.0,6.4373,6.4373,6.3879,6.4176,3000.0
2009-01-23 14:50:00,6.48,6.48,6.41,6.42,3300.0,6.4077,6.4077,6.3384,6.3483,3300.0
2009-01-23 15:00:00,6.42,6.45,6.4,6.42,1900.0,6.3483,6.378,6.3286,6.3483,1900.0
2009-01-23 15:10:00,6.42,6.43,6.39,6.42,1300.0,6.3483,6.3582,6.3187,6.3483,1300.0
2009-01-23 15:20:00,6.44,6.5,6.44,6.47,2700.0,6.3681,6.4274,6.3681,6.3978,2700.0
2009-01-23 15:30:00,6.49,6.51,6.42,6.5,5700.0,6.4176,6.4373,6.3483,6.4274,5700.0
2009-01-23 15:40:00,6.51,6.51,6.44,6.49,5000.0,6.4373,6.4373,6.3681,6.4176,5000.0
2009-01-23 15:50:00,6.49,6.5,6.48,6.49,5900.0,6.4176,6.4274,6.4077,6.4176,5900.0
2009-01-26 09:30:00,6.49,6.6,6.49,6.56,3100.0,6.4176,6.5263,6.4176,6.4868,3100.0
2009-01-26 09:40:00,6.55,6.6,6.54,6.57,12200.0,6.4769,6.5263,6.467,6.4967,12200.0
2009-01-26 09:50:00,6.54,6.58,6.52,6.57,3000.0,6.467,6.5065,6.4472,6.4967,3000.0
2009-01-26 10:00:00,6.57,6.6,6.55,6.58,11400.0,6.4967,6.5263,6.4769,6.5065,11400.0
2009-01-26 10:10:00,6.58,6.58,6.53,6.53,8100.0,6.5065,6.5065,6.4571,6.4571,8100.0
2009-01-26 10:20:00,6.52,6.57,6.52,6.55,2800.0,6.4472,6.4967,6.4472,6.4769,2800.0
2009-01-26 10:30:00,6.56,6.57,6.55,6.55,3400.0,6.4868,6.4967,6.4769,6.4769,3400.0
2009-01-26 10:40:00,6.55,6.56,6.53,6.53,2800.0,6.4769,6.4868,6.4571,6.4571,2800.0
2009-01-26 10:50:00,6.53,6.54,6.49,6.49,1400.0,6.4571,6.467,6.4176,6.4176,1400.0
2009-01-26 11:00:00,6.49,6.51,6.49,6.5,1600.0,6.4176,6.4373,6.4176,6.4274,1600.0
2009-01-26 11:10:00,6.5,6.5,6.46,6.46,2000.0,6.4274,6.4274,6.3879,6.3879,2000.0
2009-01-26 11:20:00,6.45,6.45,6.39,6.41,5200.0,6.378,6.378,6.3187,6.3384,5200.0
2009-01-26 11:30:00,6.42,6.48,6.42,6.42,5300.0,6.3483,6.4077,6.3483,6.3483,5300.0
2009-01-26 11:40:00,6.4,6.41,6.4,6.41,2100.0,6.3286,6.3384,6.3286,6.3384,2100.0
2009-01-26 11:50:00,6.4,6.43,6.4,6.41,1000.0,6.3286,6.3582,6.3286,6.3384,1000.0
2009-01-26 12:00:00,6.41,6.41,6.41,6.41,0.0,6.3384,6.3384,6.3384,6.3384,0.0
2009-01-26 12:10:00,6.4,6.42,6.4,6.42,200.0,6.3286,6.3483,6.3286,6.3483,200.0
2009-01-26 12:20:00,6.43,6.43,6.43,6.43,100.0,6.3582,6.3582,6.3582,6.3582,100.0
2009-01-26 12:30:00,6.41,6.41,6.41,6.41,200.0,6.3384,6.3384,6.3384,6.3384,200.0
2009-01-26 12:40:00,6.41,6.41,6.39,6.4,2500.0,6.3384,6.3384,6.3187,6.3286,2500.0
2009-01-26 12:50:00,6.4,6.44,6.4,6.42,800.0,6.3286,6.3681,6.3286,6.3483,800.0
2009-01-26 13:00:00,6.41,6.41,6.38,6.38,1400.0,6.3384,6.3384,6.3088,6.3088,1400.0
2009-01-26 13:10:00,6.38,6.4,6.38,6.4,1600.0,6.3088,6.3286,6.3088,6.3286,1600.0
2009-01-26 13:20:00,6.4,6.41,6.36,6.36,3300.0,6.3286,6.3384,6.289,6.289,3300.0
2009-01-26 13:30:00,6.36,6.37,6.32,6.32,1800.0,6.289,6.2989,6.2494,6.2494,1800.0
2009-01-26 13:40:00,6.32,6.35,6.32,6.33,1100.0,6.2494,6.2791,6.2494,6.2593,1100.0
2009-01-26 13:50:00,6.35,6.37,6.33,6.37,13700.0,6.2791,6.2989,6.2593,6.2989,13700.0
2009-01-26 14:00:00,6.36,6.36,6.35,6.35,5100.0,6.289,6.289,6.2791,6.2791,5100.0
2009-01-26 14:10:00,6.36,6.36,6.35,6.35,12000.0,6.289,6.289,6.2791,6.2791,12000.0
2009-01-26 14:20:00,6.34,6.35,6.34,6.35,4000.0,6.2692,6.2791,6.2692,6.2791,4000.0
2009-01-26 14:30:00,6.37,6.37,6.36,6.36,600.0,6.2989,6.2989,6.289,6.289,600.0
2009-01-26 14:40:00,6.37,6.41,6.35,6.41,17100.0,6.2989,6.3384,6.2791,6.3384,17100.0
2009-01-26 14:50:00,6.42,6.46,6.4,6.45,3100.0,6.3483,6.3879,6.3286,6.378,3100.0
2009-01-26 15:00:00,6.45,6.46,6.43,6.43,3600.0,6.378,6.3879,6.3582,6.3582,3600.0
2009-01-26 15:10:00,6.45,6.45,6.4,6.43,2100.0,6.378,6.378,6.3286,6.3582,2100.0
2009-01-26 15:20:00,6.43,6.5,6.43,6.48,8600.0,6.3582,6.4274,6.3582,6.4077,8600.0
2009-01-26 15:30:00,6.46,6.49,6.44,6.47,17300.0,6.3879,6.4176,6.3681,6.3978,17300.0
2009-01-26 15:40:00,6.47,6.48,6.41,6.46,22900.0,6.3978,6.4077,6.3384,6.3879,22900.0
2009-01-26 15:50:00,6.45,6.54,6.43,6.5,28100.0,6.378,6.467,6.3582,6.4274,28100.0
2009-01-27 09:30:00,6.51,6.8,6.5,6.72,5600.0,6.4373,6.7241,6.4274,6.645,5600.0
2009-01-27 09:40:00,6.71,6.72,6.59,6.59,9400.0,6.6351,6.645,6.5164,6.5164,9400.0
2009-01-27 09:50:00,6.63,6.67,6.49,6.52,9500.0,6.556,6.5955,6.4176,6.4472,9500.0
2009-01-27 10:00:00,6.5,6.51,6.42,6.45,3700.0,6.4274,6.4373,6.3483,6.378,3700.0
2009-01-27 10:10:00,6.45,6.6,6.45,6.59,9400.0,6.378,6.5263,6.378,6.5164,9400.0
2009-01-27 10:20:00,6.58,6.58,6.58,6.58,100.0,6.5065,6.5065,6.5065,6.5065,100.0
2009-01-27 10:30:00,6.55,6.55,6.49,6.49,2100.0,6.4769,6.4769,6.4176,6.4176,2100.0
2009-01-27 10:40:00,6.49,6.49,6.45,6.45,2200.0,6.4176,6.4176,6.378,6.378,2200.0
2009-01-27 10:50:00,6.45,6.47,6.41,6.47,7000.0,6.378,6.3978,6.3384,6.3978,7000.0
2009-01-27 11:00:00,6.47,6.47,6.44,6.46,3800.0,6.3978,6.3978,6.3681,6.3879,3800.0
2009-01-27 11:10:00,6.5,6.55,6.5,6.55,400.0,6.4274,6.4769,6.4274,6.4769,400.0
2009-01-27 11:20:00,6.54,6.55,6.54,6.55,200.0,6.467,6.4769,6.467,6.4769,200.0
2009-01-27 11:30:00,6.52,6.52,6.5,6.5,600.0,6.4472,6.4472,6.4274,6.4274,600.0
2009-01-27 11:40:00,6.51,6.54,6.5,6.5,5000.0,6.4373,6.467,6.4274,6.4274,5000.0
2009-01-27 11:50:00,6.52,6.57,6.52,6.54,1400.0,6.4472,6.4967,6.4472,6.467,1400.0
2009-01-27 12:00:00,6.53,6.55,6.51,6.55,500.0,6.4571,6.4769,6.4373,6.4769,500.0
2009-01-27 12:10:00,6.53,6.56,6.51,6.53,3000.0,6.4571,6.4868,6.4373,6.4571,3000.0
2009-01-27 12:20:00,6.56,6.58,6.56,6.58,1200.0,6.4868,6.5065,6.4868,6.5065,1200.0
2009-01-27 12:30:00,6.6,6.61,6.59,6.61,1800.0,6.5263,6.5362,6.5164,6.5362,1800.0
2009-01-27 12:40:00,6.62,6.62,6.6,6.6,600.0,6.5461,6.5461,6.5263,6.5263,600.0
2009-01-27 12:50:00,6.59,6.59,6.59,6.59,700.0,6.5164,6.5164,6.5164,6.5164,700.0
2009-01-27 13:00:00,6.59,6.6,6.53,6.53,1600.0,6.5164,6.5263,6.4571,6.4571,1600.0
2009-01-27 13:10:00,6.55,6.6,6.55,6.56,1000.0,6.4769,6.5263,6.4769,6.4868,1000.0
2009-01-27 13:20:00,6.58,6.59,6.54,6.54,1700.0,6.5065,6.5164,6.467,6.467,1700.0
2009-01-27 13:30:00,6.52,6.52,6.49,6.49,1100.0,6.4472,6.4472,6.4176,6.4176,1100.0
2009-01-27 13:40:00,6.52,6.53,6.49,6.5,900.0,6.4472,6.4571,6.4176,6.4274,900.0
2009-01-27 13:50:00,6.5,6.5,6.48,6.49,900.0,6.4274,6.4274,6.4077,6.4176,900.0
2009-01-27 14:00:00,6.48,6.48,6.46,6.48,3300.0,6.4077,6.4077,6.3879,6.4077,3300.0
2009-01-27 14:10:00,6.46,6.48,6.46,6.47,1200.0,6.3879,6.4077,6.3879,6.3978,1200.0
2009-01-27 14:20:00,6.47,6.47,6.47,6.47,2200.0,6.3978,6.3978,6.3978,6.3978,2200.0
2009-01-27 14:30:00,6.47,6.47,6.46,6.47,1300.0,6.3978,6.3978,6.3879,6.3978,1300.0
2009-01-27 14:40:00,6.47,6.48,6.46,6.46,1900.0,6.3978,6.4077,6.3879,6.3879,1900.0
2009-01-27 14:50:00,6.47,6.48,6.46,6.47,1400.0,6.3978,6.4077,6.3879,6.3978,1400.0
2009-01-27 15:00:00,6.46,6.48,6.44,6.47,4700.0,6.3879,6.4077,6.3681,6.3978,4700.0
2009-01-27 15:10:00,6.47,6.5,6.47,6.5,1400.0,6.3978,6.4274,6.3978,6.4274,1400.0
2009-01-27 15:20:00,6.52,6.55,6.52,6.54,4200.0,6.4472,6.4769,6.4472,6.467,4200.0
2009-01-27 15:30:00,6.54,6.54,6.51,6.52,2400.0,6.467,6.467,6.4373,6.4472,2400.0
2009-01-27 15:40:00,6.51,6.53,6.49,6.49,4000.0,6.4373,6.4571,6.4176,6.4176,4000.0
2009-01-27 15:50:00,6.5,6.59,6.5,6.59,5000.0,6.4274,6.5164,6.4274,6.5164,5000.0
2009-01-28 09:30:00,6.65,6.7,6.59,6.7,11200.0,6.5758,6.6252,6.5164,6.6252,11200.0
2009-01-28 09:40:00,6.7,6.7,6.7,6.7,2300.0,6.6252,6.6252,6.6252,6.6252,2300.0
2009-01-28 09:50:00,6.68,6.8,6.68,6.8,2800.0,6.6054,6.7241,6.6054,6.7241,2800.0
2009-01-28 10:00:00,6.77,6.77,6.74,6.74,600.0,6.6944,6.6944,6.6648,6.6648,600.0
2009-01-28 10:10:00,6.74,6.74,6.65,6.69,7800.0,6.6648,6.6648,6.5758,6.6153,7800.0
2009-01-28 10:20:00,6.7,6.78,6.7,6.78,3600.0,6.6252,6.7043,6.6252,6.7043,3600.0
2009-01-28 10:30:00,6.78,6.8,6.77,6.8,3300.0,6.7043,6.7241,6.6944,6.7241,3300.0
2009-01-28 10:40:00,6.78,6.79,6.78,6.79,400.0,6.7043,6.7142,6.7043,6.7142,400.0
2009-01-28 10:50:00,6.78,6.82,6.75,6.82,7700.0,6.7043,6.7439,6.6746,6.7439,7700.0
2009-01-28 11:00:00,6.82,6.82,6.81,6.81,3000.0,6.7439,6.7439,6.734,6.734,3000.0
2009-01-28 11:10:00,6.81,6.82,6.81,6.82,600.0,6.734,6.7439,6.734,6.7439,600.0
2009-01-28 11:20:00,6.82,6.84,6.81,6.82,4400.0,6.7439,6.7636,6.734,6.7439,4400.0
2009-01-28 11:30:00,6.82,6.82,6.82,6.82,0.0,6.7439,6.7439,6.7439,6.7439,0.0
2009-01-28 11:40:00,6.8,6.8,6.74,6.74,2400.0,6.7241,6.7241,6.6648,6.6648,2400.0
2009-01-28 11:50:00,6.75,6.75,6.75,6.75,1000.0,6.6746,6.6746,6.6746,6.6746,1000.0
2009-01-28 12:00:00,6.74,6.75,6.7,6.7,4600.0,6.6648,6.6746,6.6252,6.6252,4600.0
2009-01-28 12:10:00,6.68,6.7,6.68,6.69,1200.0,6.6054,6.6252,6.6054,6.6153,1200.0
2009-01-28 12:20:00,6.7,6.71,6.68,6.68,6700.0,6.6252,6.6351,6.6054,6.6054,6700.0
2009-01-28 12:30:00,6.68,6.68,6.67,6.67,700.0,6.6054,6.6054,6.5955,6.5955,700.0
2009-01-28 12:40:00,6.67,6.72,6.66,6.68,9300.0,6.5955,6.645,6.5857,6.6054,9300.0
2009-01-28 12:50:00,6.68,6.68,6.66,6.68,2300.0,6.6054,6.6054,6.5857,6.6054,2300.0
2009-01-28 13:00:00,6.66,6.69,6.64,6.69,4100.0,6.5857,6.6153,6.5659,6.6153,4100.0
2009-01-28 13:10:00,6.69,6.69,6.66,6.69,2200.0,6.6153,6.6153,6.5857,6.6153,2200.0
2009-01-28 13:20:00,6.69,6.71,6.68,6.7,3100.0,6.6153,6.6351,6.6054,6.6252,3100.0
2009-01-28 13:30:00,6.7,6.7,6.69,6.69,1700.0,6.6252,6.6252,6.6153,6.6153,1700.0
2009-01-28 13:40:00,6.7,6.7,6.66,6.68,2800.0,6.6252,6.6252,6.5857,6.6054,2800.0
2009-01-28 13:50:00,6.7,6.71,6.69,6.7,800.0,6.6252,6.6351,6.6153,6.6252,800.0
2009-01-28 14:00:00,6.71,6.71,6.69,6.69,2100.0,6.6351,6.6351,6.6153,6.6153,2100.0
2009-01-28 14:10:00,6.71,6.71,6.67,6.71,3500.0,6.6351,6.6351,6.5955,6.6351,3500.0
2009-01-28 14:20:00,6.72,6.73,6.63,6.69,6300.0,6.645,6.6549,6.556,6.6153,6300.0
2009-01-28 14:30:00,6.69,6.73,6.68,6.7,8100.0,6.6153,6.6549,6.6054,6.6252,8100.0
2009-01-28 14:40:00,6.7,6.71,6.67,6.67,5300.0,6.6252,6.6351,6.5955,6.5955,5300.0
2009-01-28 14:50:00,6.68,6.69,6.59,6.68,16100.0,6.6054,6.6153,6.5164,6.6054,16100.0
2009-01-28 15:00:00,6.68,6.71,6.68,6.7,6100.0,6.6054,6.6351,6.6054,6.6252,6100.0
2009-01-28 15:10:00,6.67,6.69,6.67,6.68,3200.0,6.5955,6.6153,6.5955,6.6054,3200.0
2009-01-28 15:20:00,6.69,6.7,6.65,6.66,11600.0,6.6153,6.6252,6.5758,6.5857,11600.0
2009-01-28 15:30:00,6.67,6.73,6.66,6.7,6100.0,6.5955,6.6549,6.5857,6.6252,6100.0
2009-01-28 15:40:00,6.7,6.73,6.7,6.72,1500.0,6.6252,6.6549,6.6252,6.645,1500.0
2009-01-28 15:50:00,6.73,6.89,6.73,6.87,30700.0,6.6549,6.8131,6.6549,6.7933,30700.0
2009-01-29 09:30:00,6.84,6.84,6.71,6.77,1800.0,6.7636,6.7636,6.6351,6.6944,1800.0
2009-01-29 09:40:00,6.75,6.76,6.6,6.62,4600.0,6.6746,6.6845,6.5263,6.5461,4600.0
2009-01-29 09:50:00,6.62,6.64,6.6,6.6,3000.0,6.5461,6.5659,6.5263,6.5263,3000.0
2009-01-29 10:00:00,6.63,6.63,6.6,6.61,900.0,6.556,6.556,6.5263,6.5362,900.0
2009-01-29 10:10:00,6.61,6.64,6.61,6.63,900.0,6.5362,6.5659,6.5362,6.556,900.0
2009-01-29 10:20:00,6.63,6.64,6.6,6.61,5600.0,6.556,6.5659,6.5263,6.5362,5600.0
2009-01-29 10:30:00,6.64,6.64,6.6,6.61,1900.0,6.5659,6.5659,6.5263,6.5362,1900.0
2009-01-29 10:40:00,6.61,6.63,6.6,6.63,500.0,6.5362,6.556,6.5263,6.556,500.0
2009-01-29 10:50:00,6.63,6.69,6.61,6.69,900.0,6.556,6.6153,6.5362,6.6153,900.0
2009-01-29 11:00:00,6.66,6.66,6.63,6.63,400.0,6.5857,6.5857,6.556,6.556,400.0
2009-01-29 11:10:00,6.63,6.65,6.63,6.63,900.0,6.556,6.5758,6.556,6.556,900.0
2009-01-29 11:20:00,6.62,6.65,6.62,6.63,600.0,6.5461,6.5758,6.5461,6.556,600.0
2009-01-29 11:30:00,6.62,6.63,6.61,6.61,1400.0,6.5461,6.556,6.5362,6.5362,1400.0
2009-01-29 11:40:00,6.61,6.61,6.61,6.61,400.0,6.5362,6.5362,6.5362,6.5362,400.0
2009-01-29 11:50:00,6.61,6.61,6.6,6.6,500.0,6.5362,6.5362,6.5263,6.5263,500.0
2009-01-29 12:00:00,6.61,6.62,6.61,6.61,600.0,6.5362,6.5461,6.5362,6.5362,600.0
2009-01-29 12:10:00,6.61,6.61,6.61,6.61,100.0,6.5362,6.5362,6.5362,6.5362,100.0
2009-01-29 12:20:00,6.61,6.61,6.56,6.56,5300.0,6.5362,6.5362,6.4868,6.4868,5300.0
2009-01-29 12:30:00,6.58,6.58,6.57,6.57,400.0,6.5065,6.5065,6.4967,6.4967,400.0
2009-01-29 12:40:00,6.58,6.59,6.56,6.57,700.0,6.5065,6.5164,6.4868,6.4967,700.0
2009-01-29 12:50:00,6.58,6.58,6.49,6.5,3000.0,6.5065,6.5065,6.4176,6.4274,3000.0
2009-01-29 13:00:00,6.51,6.52,6.5,6.52,700.0,6.4373,6.4472,6.4274,6.4472,700.0
2009-01-29 13:10:00,6.53,6.53,6.5,6.52,700.0,6.4571,6.4571,6.4274,6.4472,700.0
2009-01-29 13:20:00,6.54,6.54,6.5,6.51,1000.0,6.467,6.467,6.4274,6.4373,1000.0
2009-01-29 13:30:00,6.51,6.53,6.51,6.52,1100.0,6.4373,6.4571,6.4373,6.4472,1100.0
2009-01-29 13:40:00,6.53,6.54,6.53,6.54,500.0,6.4571,6.467,6.4571,6.467,500.0
2009-01-29 13:50:00,6.52,6.52,6.51,6.51,1000.0,6.4472,6.4472,6.4373,6.4373,1000.0
2009-01-29 14:00:00,6.51,6.56,6.51,6.56,3600.0,6.4373,6.4868,6.4373,6.4868,3600.0
2009-01-29 14:10:00,6.57,6.6,6.55,6.59,8100.0,6.4967,6.5263,6.4769,6.5164,8100.0
2009-01-29 14:20:00,6.58,6.6,6.58,6.58,8200.0,6.5065,6.5263,6.5065,6.5065,8200.0
2009-01-29 14:30:00,6.58,6.59,6.55,6.56,3700.0,6.5065,6.5164,6.4769,6.4868,3700.0
2009-01-29 14:40:00,6.55,6.59,6.54,6.54,3300.0,6.4769,6.5164,6.467,6.467,3300.0
2009-01-29 14:50:00,6.55,6.55,6.52,6.52,2300.0,6.4769,6.4769,6.4472,6.4472,2300.0
2009-01-29 15:00:00,6.53,6.6,6.51,6.52,11200.0,6.4571,6.5263,6.4373,6.4472,11200.0
2009-01-29 15:10:00,6.52,6.54,6.51,6.53,2600.0,6.4472,6.467,6.4373,6.4571,2600.0
2009-01-29 15:20:00,6.53,6.56,6.51,6.56,4000.0,6.4571,6.4868,6.4373,6.4868,4000.0
2009-01-29 15:30:00,6.55,6.55,6.4,6.4,12300.0,6.4769,6.4769,6.3286,6.3286,12300.0
2009-01-29 15:40:00,6.4,6.41,6.36,6.36,8700.0,6.3286,6.3384,6.289,6.289,8700.0
2009-01-29 15:50:00,6.36,6.44,6.36,6.42,13000.0,6.289,6.3681,6.289,6.3483,13000.0
2009-01-30 09:30:00,6.5,6.5,6.31,6.37,1900.0,6.4274,6.4274,6.2396,6.2989,1900.0
2009-01-30 09:40:00,6.35,6.4,6.31,6.35,2900.0,6.2791,6.3286,6.2396,6.2791,2900.0
2009-01-30 09:50:00,6.35,6.35,6.18,6.22,7900.0,6.2791,6.2791,6.111,6.1506,7900.0
2009-01-30 10:00:00,6.22,6.22,6.07,6.11,7200.0,6.1506,6.1506,6.0022,6.0418,7200.0
2009-01-30 10:10:00,6.1,6.12,6.0,6.0,10100.0,6.0319,6.0517,5.933,5.933,10100.0
2009-01-30 10:20:00,5.98,5.98,5.9,5.9,9700.0,5.9132,5.9132,5.8341,5.8341,9700.0
2009-01-30 10:30:00,5.9,5.91,5.84,5.86,19000.0,5.8341,5.844,5.7748,5.7946,19000.0
2009-01-30 10:40:00,5.86,5.99,5.79,5.8,20100.0,5.7946,5.9231,5.7254,5.7353,20100.0
2009-01-30 10:50:00,5.8,5.85,5.77,5.82,31300.0,5.7353,5.7847,5.7056,5.755,31300.0
2009-01-30 11:00:00,5.83,5.83,5.79,5.79,3800.0,5.7649,5.7649,5.7254,5.7254,3800.0
2009-01-30 11:10:00,5.8,5.9,5.79,5.9,8200.0,5.7353,5.8341,5.7254,5.8341,8200.0
2009-01-30 11:20:00,5.88,5.92,5.88,5.9,2300.0,5.8144,5.8539,5.8144,5.8341,2300.0
2009-01-30 11:30:00,5.92,5.92,5.9,5.91,3100.0,5.8539,5.8539,5.8341,5.844,3100.0
2009-01-30 11:40:00,5.91,5.93,5.91,5.93,1200.0,5.844,5.8638,5.844,5.8638,1200.0
2009-01-30 11:50:00,5.93,5.95,5.93,5.94,1200.0,5.8638,5.8836,5.8638,5.8737,1200.0
2009-01-30 12:00:00,5.91,5.93,5.91,5.93,300.0,5.844,5.8638,5.844,5.8638,300.0
2009-01-30 12:10:00,5.93,5.94,5.93,5.94,300.0,5.8638,5.8737,5.8638,5.8737,300.0
2009-01-30 12:20:00,5.96,5.98,5.96,5.97,1000.0,5.8935,5.9132,5.8935,5.9034,1000.0
2009-01-30 12:30:00,5.97,5.98,5.97,5.98,400.0,5.9034,5.9132,5.9034,5.9132,400.0
2009-01-30 12:40:00,5.98,6.04,5.98,6.04,1100.0,5.9132,5.9726,5.9132,5.9726,1100.0
2009-01-30 12:50:00,6.04,6.04,5.97,5.98,6600.0,5.9726,5.9726,5.9034,5.9132,6600.0
2009-01-30 13:00:00,5.99,6.02,5.99,6.02,800.0,5.9231,5.9528,5.9231,5.9528,800.0
2009-01-30 13:10:00,6.04,6.06,6.04,6.06,700.0,5.9726,5.9924,5.9726,5.9924,700.0
2009-01-30 13:20:00,6.07,6.08,6.02,6.02,1800.0,6.0022,6.0121,5.9528,5.9528,1800.0
2009-01-30 13:30:00,6.01,6.01,5.99,5.99,700.0,5.9429,5.9429,5.9231,5.9231,700.0
2009-01-30 13:40:00,5.94,5.95,5.94,5.95,300.0,5.8737,5.8836,5.8737,5.8836,300.0
2009-01-30 13:50:00,5.96,6.0,5.96,5.97,4300.0,5.8935,5.933,5.8935,5.9034,4300.0
2009-01-30 14:00:00,6.01,6.02,6.0,6.01,1100.0,5.9429,5.9528,5.933,5.9429,1100.0
2009-01-30 14:10:00,5.99,6.01,5.99,5.99,1200.0,5.9231,5.9429,5.9231,5.9231,1200.0
2009-01-30 14:20:00,6.0,6.08,5.94,6.07,11400.0,5.933,6.0121,5.8737,6.0022,11400.0
2009-01-30 14:30:00,6.07,6.1,6.02,6.1,6800.0,6.0022,6.0319,5.9528,6.0319,6800.0
2009-01-30 14:40:00,6.1,6.1,6.02,6.05,3800.0,6.0319,6.0319,5.9528,5.9825,3800.0
2009-01-30 14:50:00,6.05,6.06,6.0,6.03,2600.0,5.9825,5.9924,5.933,5.9627,2600.0
2009-01-30 15:00:00,6.02,6.06,5.97,6.02,7100.0,5.9528,5.9924,5.9034,5.9528,7100.0
2009-01-30 15:10:00,6.01,6.05,6.0,6.01,3200.0,5.9429,5.9825,5.933,5.9429,3200.0
2009-01-30 15:20:00,6.0,6.03,5.99,6.01,4600.0,5.933,5.9627,5.9231,5.9429,4600.0
2009-01-30 15:30:00,6.0,6.0,5.87,5.91,11100.0,5.933,5.933,5.8045,5.844,11100.0
2009-01-30 15:40:00,5.92,5.96,5.92,5.96,4400.0,5.8539,5.8935,5.8539,5.8935,4400.0
2009-01-30 15:50:00,5.95,5.95,5.82,5.88,28700.0,5.8836,5.8836,5.755,5.8144,28700.0
2009-02-02 09:30:00,5.75,5.97,5.75,5.91,3500.0,5.6858,5.9034,5.6858,5.844,3500.0
2009-02-02 09:40:00,5.92,5.92,5.73,5.73,3000.0,5.8539,5.8539,5.666,5.666,3000.0
2009-02-02 09:50:00,5.73,5.77,5.73,5.74,2800.0,5.666,5.7056,5.666,5.6759,2800.0
2009-02-02 10:00:00,5.75,5.87,5.75,5.86,1400.0,5.6858,5.8045,5.6858,5.7946,1400.0
2009-02-02 10:10:00,5.89,5.95,5.89,5.95,2800.0,5.8242,5.8836,5.8242,5.8836,2800.0
2009-02-02 10:20:00,5.97,5.98,5.97,5.97,2300.0,5.9034,5.9132,5.9034,5.9034,2300.0
2009-02-02 10:30:00,5.97,5.99,5.96,5.97,3400.0,5.9034,5.9231,5.8935,5.9034,3400.0
2009-02-02 10:40:00,5.97,5.97,5.94,5.95,900.0,5.9034,5.9034,5.8737,5.8836,900.0
2009-02-02 10:50:00,5.94,5.97,5.94,5.96,1200.0,5.8737,5.9034,5.8737,5.8935,1200.0
2009-02-02 11:00:00,5.97,5.97,5.95,5.97,400.0,5.9034,5.9034,5.8836,5.9034,400.0
2009-02-02 11:10:00,5.94,5.94,5.93,5.94,1000.0,5.8737,5.8737,5.8638,5.8737,1000.0
2009-02-02 11:20:00,5.94,5.96,5.93,5.96,1900.0,5.8737,5.8935,5.8638,5.8935,1900.0
2009-02-02 11:30:00,5.97,6.09,5.97,6.08,6600.0,5.9034,6.022,5.9034,6.0121,6600.0
2009-02-02 11:40:00,6.07,6.09,6.07,6.08,3600.0,6.0022,6.022,6.0022,6.0121,3600.0
2009-02-02 11:50:00,6.1,6.12,6.09,6.11,1300.0,6.0319,6.0517,6.022,6.0418,1300.0
2009-02-02 12:00:00,6.11,6.17,6.11,6.15,3300.0,6.0418,6.1011,6.0418,6.0813,3300.0
2009-02-02 12:10:00,6.16,6.2,6.15,6.2,2400.0,6.0912,6.1308,6.0813,6.1308,2400.0
2009-02-02 12:20:00,6.22,6.24,6.2,6.2,1700.0,6.1506,6.1703,6.1308,6.1308,1700.0
2009-02-02 12:30:00,6.2,6.22,6.2,6.22,200.0,6.1308,6.1506,6.1308,6.1506,200.0
2009-02-02 12:40:00,6.22,6.24,6.22,6.24,1800.0,6.1506,6.1703,6.1506,6.1703,1800.0
2009-02-02 12:50:00,6.24,6.29,6.24,6.29,1700.0,6.1703,6.2198,6.1703,6.2198,1700.0
2009-02-02 13:00:00,6.27,6.27,6.21,6.22,6400.0,6.2,6.2,6.1407,6.1506,6400.0
2009-02-02 13:10:00,6.21,6.21,6.2,6.2,1600.0,6.1407,6.1407,6.1308,6.1308,1600.0
2009-02-02 13:20:00,6.19,6.21,6.15,6.18,7100.0,6.1209,6.1407,6.0813,6.111,7100.0
2009-02-02 13:30:00,6.18,6.18,6.17,6.18,400.0,6.111,6.111,6.1011,6.111,400.0
2009-02-02 13:40:00,6.16,6.23,6.15,6.19,7100.0,6.0912,6.1605,6.0813,6.1209,7100.0
2009-02-02 13:50:00,6.18,6.18,6.15,6.16,1700.0,6.111,6.111,6.0813,6.0912,1700.0
2009-02-02 14:00:00,6.15,6.17,6.15,6.15,1600.0,6.0813,6.1011,6.0813,6.0813,1600.0
2009-02-02 14:10:00,6.14,6.15,6.14,6.14,400.0,6.0715,6.0813,6.0715,6.0715,400.0
2009-02-02 14:20:00,6.15,6.15,6.11,6.11,800.0,6.0813,6.0813,6.0418,6.0418,800.0
2009-02-02 14:30:00,6.12,6.12,6.08,6.08,2900.0,6.0517,6.0517,6.0121,6.0121,2900.0
2009-02-02 14:40:00,6.08,6.11,6.07,6.07,2000.0,6.0121,6.0418,6.0022,6.0022,2000.0
2009-02-02 14:50:00,6.06,6.07,6.05,6.06,400.0,5.9924,6.0022,5.9825,5.9924,400.0
2009-02-02 15:00:00,6.05,6.12,6.05,6.11,7200.0,5.9825,6.0517,5.9825,6.0418,7200.0
2009-02-02 15:10:00,6.1,6.14,6.09,6.13,3200.0,6.0319,6.0715,6.022,6.0616,3200.0
2009-02-02 15:20:00,6.13,6.17,6.12,6.16,4300.0,6.0616,6.1011,6.0517,6.0912,4300.0
2009-02-02 15:30:00,6.17,6.2,6.16,6.16,4800.0,6.1011,6.1308,6.0912,6.0912,4800.0
2009-02-02 15:40:00,6.18,6.19,6.15,6.16,4600.0,6.111,6.1209,6.0813,6.0912,4600.0
2009-02-02 15:50:00,6.18,6.21,6.13,6.17,8900.0,6.111,6.1407,6.0616,6.1011,8900.0
2009-02-03 09:30:00,6.18,6.2,6.08,6.19,2500.0,6.111,6.1308,6.0121,6.1209,2500.0
2009-02-03 09:40:00,6.16,6.18,6.07,6.07,2300.0,6.0912,6.111,6.0022,6.0022,2300.0
2009-02-03 09:50:00,6.0,6.01,5.8,5.8,6700.0,5.933,5.9429,5.7353,5.7353,6700.0
2009-02-03 10:00:00,5.8,5.94,5.8,5.9,7600.0,5.7353,5.8737,5.7353,5.8341,7600.0
2009-02-03 10:10:00,5.89,5.91,5.82,5.82,2600.0,5.8242,5.844,5.755,5.755,2600.0
2009-02-03 10:20:00,5.83,5.88,5.82,5.88,1400.0,5.7649,5.8144,5.755,5.8144,1400.0
2009-02-03 10:30:00,5.89,5.91,5.89,5.9,9200.0,5.8242,5.844,5.8242,5.8341,9200.0
2009-02-03 10:40:00,5.89,5.95,5.89,5.95,2600.0,5.8242,5.8836,5.8242,5.8836,2600.0
2009-02-03 10:50:00,5.95,5.95,5.88,5.9,7700.0,5.8836,5.8836,5.8144,5.8341,7700.0
2009-02-03 11:00:00,5.91,6.01,5.89,6.0,4500.0,5.844,5.9429,5.8242,5.933,4500.0
2009-02-03 11:10:00,6.02,6.04,6.0,6.0,1100.0,5.9528,5.9726,5.933,5.933,1100.0
2009-02-03 11:20:00,6.0,6.05,5.99,6.04,2800.0,5.933,5.9825,5.9231,5.9726,2800.0
2009-02-03 11:30:00,6.03,6.05,6.02,6.02,4700.0,5.9627,5.9825,5.9528,5.9528,4700.0
2009-02-03 11:40:00,6.02,6.02,5.96,5.96,1300.0,5.9528,5.9528,5.8935,5.8935,1300.0
2009-02-03 11:50:00,5.96,5.98,5.95,5.95,2000.0,5.8935,5.9132,5.8836,5.8836,2000.0
2009-02-03 12:00:00,5.96,6.03,5.95,6.03,7000.0,5.8935,5.9627,5.8836,5.9627,7000.0
2009-02-03 12:10:00,6.03,6.03,6.01,6.01,500.0,5.9627,5.9627,5.9429,5.9429,500.0
2009-02-03 12:20:00,6.01,6.01,5.97,5.97,1800.0,5.9429,5.9429,5.9034,5.9034,1800.0
2009-02-03 12:30:00,5.97,5.98,5.95,5.95,600.0,5.9034,5.9132,5.8836,5.8836,600.0
2009-02-03 12:40:00,5.98,6.01,5.98,5.98,1200.0,5.9132,5.9429,5.9132,5.9132,1200.0
2009-02-03 12:50:00,5.97,5.99,5.96,5.97,1400.0,5.9034,5.9231,5.8935,5.9034,1400.0
2009-02-03 13:00:00,5.95,5.98,5.95,5.96,1400.0,5.8836,5.9132,5.8836,5.8935,1400.0
2009-02-03 13:10:00,5.96,5.97,5.95,5.97,1800.0,5.8935,5.9034,5.8836,5.9034,1800.0
2009-02-03 13:20:00,5.98,5.98,5.97,5.97,800.0,5.9132,5.9132,5.9034,5.9034,800.0
2009-02-03 13:30:00,5.97,5.97,5.95,5.97,1400.0,5.9034,5.9034,5.8836,5.9034,1400.0
2009-02-03 13:40:00,5.98,5.98,5.95,5.95,1300.0,5.9132,5.9132,5.8836,5.8836,1300.0
2009-02-03 13:50:00,5.96,5.97,5.95,5.97,2000.0,5.8935,5.9034,5.8836,5.9034,2000.0
2009-02-03 14:00:00,5.97,6.04,5.96,6.04,1400.0,5.9034,5.9726,5.8935,5.9726,1400.0
2009-02-03 14:10:00,6.06,6.09,6.06,6.08,2500.0,5.9924,6.022,5.9924,6.0121,2500.0
2009-02-03 14:20:00,6.09,6.09,6.02,6.02,3200.0,6.022,6.022,5.9528,5.9528,3200.0
2009-02-03 14:30:00,6.04,6.1,6.02,6.08,2300.0,5.9726,6.0319,5.9528,6.0121,2300.0
2009-02-03 14:40:00,6.09,6.1,6.08,6.09,2300.0,6.022,6.0319,6.0121,6.022,2300.0
2009-02-03 14:50:00,6.09,6.1,6.09,6.1,1600.0,6.022,6.0319,6.022,6.0319,1600.0
2009-02-03 15:00:00,6.1,6.11,6.1,6.11,2100.0,6.0319,6.0418,6.0319,6.0418,2100.0
2009-02-03 15:10:00,6.12,6.14,6.11,6.14,4100.0,6.0517,6.0715,6.0418,6.0715,4100.0
2009-02-03 15:20:00,6.14,6.17,6.13,6.16,6600.0,6.0715,6.1011,6.0616,6.0912,6600.0
2009-02-03 15:30:00,6.16,6.17,6.07,6.08,13400.0,6.0912,6.1011,6.0022,6.0121,13400.0
2009-02-03 15:40:00,6.08,6.08,6.06,6.06,5900.0,6.0121,6.0121,5.9924,5.9924,5900.0
2009-02-03 15:50:00,6.06,6.1,6.05,6.09,19000.0,5.9924,6.0319,5.9825,6.022,19000.0
2009-02-04 09:30:00,6.07,6.21,6.07,6.14,2600.0,6.0022,6.1407,6.0022,6.0715,2600.0
2009-02-04 09:40:00,6.13,6.13,6.13,6.13,400.0,6.0616,6.0616,6.0616,6.0616,400.0
2009-02-04 09:50:00,6.08,6.08,6.04,6.04,900.0,6.0121,6.0121,5.9726,5.9726,900.0
2009-02-04 10:00:00,6.06,6.11,6.05,6.05,800.0,5.9924,6.0418,5.9825,5.9825,800.0
2009-02-04 10:10:00,6.05,6.2,6.05,6.2,2400.0,5.9825,6.1308,5.9825,6.1308,2400.0
2009-02-04 10:20:00,6.23,6.23,6.18,6.2,1800.0,6.1605,6.1605,6.111,6.1308,1800.0
2009-02-04 10:30:00,6.19,6.21,6.17,6.17,2600.0,6.1209,6.1407,6.1011,6.1011,2600.0
2009-02-04 10:40:00,6.17,6.2,6.17,6.19,3700.0,6.1011,6.1308,6.1011,6.1209,3700.0
2009-02-04 10:50:00,6.21,6.21,6.2,6.2,300.0,6.1407,6.1407,6.1308,6.1308,300.0
2009-02-04 11:00:00,6.2,6.2,6.19,6.2,1300.0,6.1308,6.1308,6.1209,6.1308,1300.0
2009-02-04 11:10:00,6.18,6.18,6.17,6.17,900.0,6.111,6.111,6.1011,6.1011,900.0
2009-02-04 11:20:00,6.17,6.18,6.17,6.18,200.0,6.1011,6.111,6.1011,6.111,200.0
2009-02-04 11:30:00,6.18,6.18,6.18,6.18,100.0,6.111,6.111,6.111,6.111,100.0
2009-02-04 11:40:00,6.16,6.16,6.15,6.15,400.0,6.0912,6.0912,6.0813,6.0813,400.0
2009-02-04 11:50:00,6.15,6.15,6.12,6.13,900.0,6.0813,6.0813,6.0517,6.0616,900.0
2009-02-04 12:00:00,6.13,6.13,6.13,6.13,0.0,6.0616,6.0616,6.0616,6.0616,0.0
2009-02-04 12:10:00,6.14,6.14,6.12,6.14,500.0,6.0715,6.0715,6.0517,6.0715,500.0
2009-02-04 12:20:00,6.11,6.14,6.11,6.14,500.0,6.0418,6.0715,6.0418,6.0715,500.0
2009-02-04 12:30:00,6.14,6.14,6.14,6.14,200.0,6.0715,6.0715,6.0715,6.0715,200.0
2009-02-04 12:40:00,6.15,6.18,6.15,6.17,3400.0,6.0813,6.111,6.0813,6.1011,3400.0
2009-02-04 12:50:00,6.15,6.15,6.14,6.14,400.0,6.0813,6.0813,6.0715,6.0715,400.0
2009-02-04 13:00:00,6.12,6.12,6.11,6.11,200.0,6.0517,6.0517,6.0418,6.0418,200.0
2009-02-04 13:10:00,6.13,6.13,6.1,6.1,600.0,6.0616,6.0616,6.0319,6.0319,600.0
2009-02-04 13:20:00,6.11,6.15,6.11,6.15,1900.0,6.0418,6.0813,6.0418,6.0813,1900.0
2009-02-04 13:30:00,6.16,6.16,6.1,6.1,1600.0,6.0912,6.0912,6.0319,6.0319,1600.0
2009-02-04 13:40:00,6.08,6.09,6.01,6.04,1200.0,6.0121,6.022,5.9429,5.9726,1200.0
2009-02-04 13:50:00,6.02,6.02,5.97,6.02,1000.0,5.9528,5.9528,5.9034,5.9528,1000.0
2009-02-04 14:00:00,6.02,6.02,5.97,5.97,2100.0,5.9528,5.9528,5.9034,5.9034,2100.0
2009-02-04 14:10:00,5.96,5.98,5.95,5.97,1700.0,5.8935,5.9132,5.8836,5.9034,1700.0
2009-02-04 14:20:00,5.96,5.99,5.93,5.95,8900.0,5.8935,5.9231,5.8638,5.8836,8900.0
2009-02-04 14:30:00,5.94,5.96,5.93,5.93,2600.0,5.8737,5.8935,5.8638,5.8638,2600.0
2009-02-04 14:40:00,5.93,5.93,5.92,5.92,3600.0,5.8638,5.8638,5.8539,5.8539,3600.0
2009-02-04 14:50:00,5.95,5.97,5.9,5.97,5700.0,5.8836,5.9034,5.8341,5.9034,5700.0
2009-02-04 15:00:00,5.97,5.97,5.92,5.95,3000.0,5.9034,5.9034,5.8539,5.8836,3000.0
2009-02-04 15:10:00,5.96,5.97,5.95,5.95,1700.0,5.8935,5.9034,5.8836,5.8836,1700.0
2009-02-04 15:20:00,5.95,5.97,5.95,5.96,1300.0,5.8836,5.9034,5.8836,5.8935,1300.0
2009-02-04 15:30:00,5.94,5.97,5.94,5.96,1600.0,5.8737,5.9034,5.8737,5.8935,1600.0
2009-02-04 15:40:00,5.97,6.0,5.95,5.95,6800.0,5.9034,5.933,5.8836,5.8836,6800.0
2009-02-04 15:50:00,5.95,5.97,5.94,5.94,4300.0,5.8836,5.9034,5.8737,5.8737,4300.0
2009-02-05 09:30:00,5.88,5.9,5.86,5.9,2900.0,5.8144,5.8341,5.7946,5.8341,2900.0
2009-02-05 09:40:00,5.93,5.96,5.93,5.96,200.0,5.8638,5.8935,5.8638,5.8935,200.0
2009-02-05 09:50:00,5.91,5.92,5.91,5.92,200.0,5.844,5.8539,5.844,5.8539,200.0
2009-02-05 10:00:00,5.92,5.92,5.92,5.92,0.0,5.8539,5.8539,5.8539,5.8539,0.0
2009-02-05 10:10:00,5.91,5.95,5.91,5.95,800.0,5.844,5.8836,5.844,5.8836,800.0
2009-02-05 10:20:00,5.94,5.96,5.92,5.92,1200.0,5.8737,5.8935,5.8539,5.8539,1200.0
2009-02-05 10:30:00,5.91,5.95,5.9,5.94,1700.0,5.844,5.8836,5.8341,5.8737,1700.0
2009-02-05 10:40:00,5.93,5.97,5.93,5.97,600.0,5.8638,5.9034,5.8638,5.9034,600.0
2009-02-05 10:50:00,5.95,6.05,5.94,6.05,2000.0,5.8836,5.9825,5.8737,5.9825,2000.0
2009-02-05 11:00:00,6.04,6.04,6.0,6.03,4900.0,5.9726,5.9726,5.933,5.9627,4900.0
2009-02-05 11:10:00,6.01,6.04,5.99,5.99,700.0,5.9429,5.9726,5.9231,5.9231,700.0
2009-02-05 11:20:00,5.96,6.0,5.96,5.97,5400.0,5.8935,5.933,5.8935,5.9034,5400.0
2009-02-05 11:30:00,5.97,6.0,5.97,5.97,5500.0,5.9034,5.933,5.9034,5.9034,5500.0
2009-02-05 11:40:00,5.97,5.97,5.92,5.94,4700.0,5.9034,5.9034,5.8539,5.8737,4700.0
2009-02-05 11:50:00,5.95,5.97,5.93,5.96,10700.0,5.8836,5.9034,5.8638,5.8935,10700.0
2009-02-05 12:00:00,5.96,6.02,5.96,6.02,5100.0,5.8935,5.9528,5.8935,5.9528,5100.0
2009-02-05 12:10:00,6.07,6.1,6.07,6.09,500.0,6.0022,6.0319,6.0022,6.022,500.0
2009-02-05 12:20:00,6.09,6.16,6.09,6.14,1400.0,6.022,6.0912,6.022,6.0715,1400.0
2009-02-05 12:30:00,6.15,6.18,6.14,6.18,2100.0,6.0813,6.111,6.0715,6.111,2100.0
2009-02-05 12:40:00,6.18,6.2,6.14,6.15,2300.0,6.111,6.1308,6.0715,6.0813,2300.0
2009-02-05 12:50:00,6.14,6.14,6.08,6.13,3600.0,6.0715,6.0715,6.0121,6.0616,3600.0
2009-02-05 13:00:00,6.1,6.15,6.04,6.13,10600.0,6.0319,6.0813,5.9726,6.0616,10600.0
2009-02-05 13:10:00,6.12,6.14,6.01,6.07,11700.0,6.0517,6.0715,5.9429,6.0022,11700.0
2009-02-05 13:20:00,6.05,6.05,6.05,6.05,300.0,5.9825,5.9825,5.9825,5.9825,300.0
2009-02-05 13:30:00,6.05,6.05,6.05,6.05,100.0,5.9825,5.9825,5.9825,5.9825,100.0
2009-02-05 13:40:00,6.06,6.06,6.04,6.04,4700.0,5.9924,5.9924,5.9726,5.9726,4700.0
2009-02-05 13:50:00,6.05,6.05,6.0,6.0,21200.0,5.9825,5.9825,5.933,5.933,21200.0
2009-02-05 14:00:00,5.99,6.03,5.91,6.03,10800.0,5.9231,5.9627,5.844,5.9627,10800.0
2009-02-05 14:10:00,6.03,6.03,6.01,6.01,1600.0,5.9627,5.9627,5.9429,5.9429,1600.0
2009-02-05 14:20:00,6.02,6.02,6.01,6.02,1700.0,5.9528,5.9528,5.9429,5.9528,1700.0
2009-02-05 14:30:00,6.02,6.05,6.01,6.03,6600.0,5.9528,5.9825,5.9429,5.9627,6600.0
2009-02-05 14:40:00,6.03,6.03,6.0,6.0,2500.0,5.9627,5.9627,5.933,5.933,2500.0
2009-02-05 14:50:00,5.99,6.0,5.96,5.96,4700.0,5.9231,5.933,5.8935,5.8935,4700.0
2009-02-05 15:00:00,5.96,6.0,5.95,5.98,19500.0,5.8935,5.933,5.8836,5.9132,19500.0
2009-02-05 15:10:00,5.98,6.04,5.98,6.03,20700.0,5.9132,5.9726,5.9132,5.9627,20700.0
2009-02-05 15:20:00,6.05,6.08,6.05,6.06,25000.0,5.9825,6.0121,5.9825,5.9924,25000.0
2009-02-05 15:30:00,6.06,6.13,6.05,6.12,27400.0,5.9924,6.0616,5.9825,6.0517,27400.0
2009-02-05 15:40:00,6.12,6.17,6.12,6.16,40400.0,6.0517,6.1011,6.0517,6.0912,40400.0
2009-02-05 15:50:00,6.15,6.25,6.12,6.16,61500.0,6.0813,6.1802,6.0517,6.0912,61500.0
2009-02-06 09:30:00,6.18,6.56,6.16,6.56,16100.0,6.111,6.4868,6.0912,6.4868,16100.0
2009-02-06 09:40:00,6.57,6.59,6.51,6.57,3000.0,6.4967,6.5164,6.4373,6.4967,3000.0
2009-02-06 09:50:00,6.6,6.66,6.58,6.66,6400.0,6.5263,6.5857,6.5065,6.5857,6400.0
2009-02-06 10:00:00,6.66,6.67,6.58,6.65,6800.0,6.5857,6.5955,6.5065,6.5758,6800.0
2009-02-06 10:10:00,6.65,6.72,6.6,6.62,58200.0,6.5758,6.645,6.5263,6.5461,58200.0
2009-02-06 10:20:00,6.62,6.62,6.55,6.55,9600.0,6.5461,6.5461,6.4769,6.4769,9600.0
2009-02-06 10:30:00,6.57,6.6,6.57,6.6,2400.0,6.4967,6.5263,6.4967,6.5263,2400.0
2009-02-06 10:40:00,6.6,6.6,6.55,6.55,19700.0,6.5263,6.5263,6.4769,6.4769,19700.0
2009-02-06 10:50:00,6.53,6.55,6.49,6.49,1800.0,6.4571,6.4769,6.4176,6.4176,1800.0
2009-02-06 11:00:00,6.51,6.53,6.5,6.5,7500.0,6.4373,6.4571,6.4274,6.4274,7500.0
2009-02-06 11:10:00,6.5,6.51,6.49,6.5,18900.0,6.4274,6.4373,6.4176,6.4274,18900.0
2009-02-06 11:20:00,6.51,6.53,6.5,6.53,18500.0,6.4373,6.4571,6.4274,6.4571,18500.0
2009-02-06 11:30:00,6.53,6.53,6.5,6.53,8600.0,6.4571,6.4571,6.4274,6.4571,8600.0
2009-02-06 11:40:00,6.55,6.55,6.52,6.54,6900.0,6.4769,6.4769,6.4472,6.467,6900.0
2009-02-06 11:50:00,6.56,6.6,6.54,6.57,10500.0,6.4868,6.5263,6.467,6.4967,10500.0
2009-02-06 12:00:00,6.54,6.58,6.51,6.58,10900.0,6.467,6.5065,6.4373,6.5065,10900.0
2009-02-06 12:10:00,6.57,6.58,6.55,6.58,3400.0,6.4967,6.5065,6.4769,6.5065,3400.0
2009-02-06 12:20:00,6.57,6.64,6.57,6.63,7800.0,6.4967,6.5659,6.4967,6.556,7800.0
2009-02-06 12:30:00,6.63,6.71,6.62,6.71,4400.0,6.556,6.6351,6.5461,6.6351,4400.0
2009-02-06 12:40:00,6.71,6.71,6.61,6.63,14400.0,6.6351,6.6351,6.5362,6.556,14400.0
2009-02-06 12:50:00,6.63,6.63,6.61,6.62,1100.0,6.556,6.556,6.5362,6.5461,1100.0
2009-02-06 13:00:00,6.63,6.65,6.62,6.63,12900.0,6.556,6.5758,6.5461,6.556,12900.0
2009-02-06 13:10:00,6.63,6.63,6.61,6.63,5400.0,6.556,6.556,6.5362,6.556,5400.0
2009-02-06 13:20:00,6.62,6.68,6.62,6.63,15000.0,6.5461,6.6054,6.5461,6.556,15000.0
2009-02-06 13:30:00,6.65,6.75,6.59,6.65,93700.0,6.5758,6.6746,6.5164,6.5758,93700.0
2009-02-06 13:40:00,6.65,6.67,6.59,6.64,19500.0,6.5758,6.5955,6.5164,6.5659,19500.0
2009-02-06 13:50:00,6.63,6.66,6.63,6.66,2800.0,6.556,6.5857,6.556,6.5857,2800.0
2009-02-06 14:00:00,6.64,6.7,6.64,6.69,4100.0,6.5659,6.6252,6.5659,6.6153,4100.0
2009-02-06 14:10:00,6.69,6.74,6.68,6.71,2900.0,6.6153,6.6648,6.6054,6.6351,2900.0
2009-02-06 14:20:00,6.72,6.75,6.72,6.74,3900.0,6.645,6.6746,6.645,6.6648,3900.0
2009-02-06 14:30:00,6.74,6.84,6.74,6.84,5600.0,6.6648,6.7636,6.6648,6.7636,5600.0
2009-02-06 14:40:00,6.83,6.85,6.77,6.8,9700.0,6.7538,6.7735,6.6944,6.7241,9700.0
2009-02-06 14:50:00,6.8,6.81,6.78,6.78,3200.0,6.7241,6.734,6.7043,6.7043,3200.0
2009-02-06 15:00:00,6.77,6.8,6.76,6.79,1800.0,6.6944,6.7241,6.6845,6.7142,1800.0
2009-02-06 15:10:00,6.8,6.8,6.75,6.8,6400.0,6.7241,6.7241,6.6746,6.7241,6400.0
2009-02-06 15:20:00,6.8,6.83,6.8,6.81,5000.0,6.7241,6.7538,6.7241,6.734,5000.0
2009-02-06 15:30:00,6.83,6.83,6.77,6.8,3700.0,6.7538,6.7538,6.6944,6.7241,3700.0
2009-02-06 15:40:00,6.8,6.83,6.8,6.81,3200.0,6.7241,6.7538,6.7241,6.734,3200.0
2009-02-06 15:50:00,6.81,6.83,6.72,6.73,17000.0,6.734,6.7538,6.645,6.6549,17000.0
2009-02-09 09:30:00,6.7,6.74,6.61,6.63,1800.0,6.6252,6.6648,6.5362,6.556,1800.0
2009-02-09 09:40:00,6.66,6.67,6.66,6.67,1100.0,6.5857,6.5955,6.5857,6.5955,1100.0
2009-02-09 09:50:00,6.64,6.64,6.59,6.61,1600.0,6.5659,6.5659,6.5164,6.5362,1600.0
2009-02-09 10:00:00,6.6,6.63,6.6,6.6,300.0,6.5263,6.556,6.5263,6.5263,300.0
2009-02-09 10:10:00,6.6,6.67,6.59,6.67,1800.0,6.5263,6.5955,6.5164,6.5955,1800.0
2009-02-09 10:20:00,6.66,6.68,6.66,6.68,500.0,6.5857,6.6054,6.5857,6.6054,500.0
2009-02-09 10:30:00,6.67,6.7,6.65,6.7,5700.0,6.5955,6.6252,6.5758,6.6252,5700.0
2009-02-09 10:40:00,6.74,6.84,6.72,6.84,2500.0,6.6648,6.7636,6.645,6.7636,2500.0
2009-02-09 10:50:00,6.83,6.86,6.76,6.77,11700.0,6.7538,6.7834,6.6845,6.6944,11700.0
2009-02-09 11:00:00,6.77,6.77,6.7,6.71,5400.0,6.6944,6.6944,6.6252,6.6351,5400.0
2009-02-09 11:10:00,6.72,6.73,6.7,6.73,53100.0,6.645,6.6549,6.6252,6.6549,53100.0
2009-02-09 11:20:00,6.71,6.73,6.71,6.73,1300.0,6.6351,6.6549,6.6351,6.6549,1300.0
2009-02-09 11:30:00,6.72,6.74,6.72,6.74,1800.0,6.645,6.6648,6.645,6.6648,1800.0
2009-02-09 11:40:00,6.73,6.73,6.73,6.73,400.0,6.6549,6.6549,6.6549,6.6549,400.0
2009-02-09 11:50:00,6.73,6.73,6.73,6.73,100.0,6.6549,6.6549,6.6549,6.6549,100.0
2009-02-09 12:00:00,6.75,6.76,6.73,6.75,5300.0,6.6746,6.6845,6.6549,6.6746,5300.0
2009-02-09 12:10:00,6.74,6.76,6.72,6.74,3200.0,6.6648,6.6845,6.645,6.6648,3200.0
2009-02-09 12:20:00,6.74,6.74,6.72,6.74,1600.0,6.6648,6.6648,6.645,6.6648,1600.0
2009-02-09 12:30:00,6.73,6.76,6.72,6.72,7800.0,6.6549,6.6845,6.645,6.645,7800.0
2009-02-09 12:40:00,6.74,6.74,6.73,6.73,3300.0,6.6648,6.6648,6.6549,6.6549,3300.0
2009-02-09 12:50:00,6.75,6.79,6.73,6.79,1700.0,6.6746,6.7142,6.6549,6.7142,1700.0
2009-02-09 13:00:00,6.79,6.79,6.79,6.79,100.0,6.7142,6.7142,6.7142,6.7142,100.0
2009-02-09 13:10:00,6.77,6.79,6.77,6.77,1200.0,6.6944,6.7142,6.6944,6.6944,1200.0
2009-02-09 13:20:00,6.76,6.76,6.73,6.73,1200.0,6.6845,6.6845,6.6549,6.6549,1200.0
2009-02-09 13:30:00,6.73,6.73,6.71,6.71,2800.0,6.6549,6.6549,6.6351,6.6351,2800.0
2009-02-09 13:40:00,6.71,6.72,6.71,6.71,800.0,6.6351,6.645,6.6351,6.6351,800.0
2009-02-09 13:50:00,6.71,6.82,6.71,6.8,14700.0,6.6351,6.7439,6.6351,6.7241,14700.0
2009-02-09 14:00:00,6.78,6.78,6.75,6.75,3800.0,6.7043,6.7043,6.6746,6.6746,3800.0
2009-02-09 14:10:00,6.75,6.75,6.72,6.73,3600.0,6.6746,6.6746,6.645,6.6549,3600.0
2009-02-09 14:20:00,6.73,6.75,6.72,6.72,5500.0,6.6549,6.6746,6.645,6.645,5500.0
2009-02-09 14:30:00,6.72,6.75,6.7,6.7,29700.0,6.645,6.6746,6.6252,6.6252,29700.0
2009-02-09 14:40:00,6.68,6.7,6.66,6.67,3000.0,6.6054,6.6252,6.5857,6.5955,3000.0
2009-02-09 14:50:00,6.67,6.67,6.66,6.67,3700.0,6.5955,6.5955,6.5857,6.5955,3700.0
2009-02-09 15:00:00,6.67,6.69,6.67,6.69,1000.0,6.5955,6.6153,6.5955,6.6153,1000.0
2009-02-09 15:10:00,6.69,6.7,6.67,6.68,17100.0,6.6153,6.6252,6.5955,6.6054,17100.0
2009-02-09 15:20:00,6.69,6.7,6.68,6.7,6100.0,6.6153,6.6252,6.6054,6.6252,6100.0
2009-02-09 15:30:00,6.7,6.71,6.69,6.7,1900.0,6.6252,6.6351,6.6153,6.6252,1900.0
2009-02-09 15:40:00,6.7,6.71,6.7,6.71,5600.0,6.6252,6.6351,6.6252,6.6351,5600.0
2009-02-09 15:50:00,6.7,6.71,6.69,6.7,7100.0,6.6252,6.6351,6.6153,6.6252,7100.0
2009-02-10 09:30:00,6.67,6.74,6.65,6.74,1400.0,6.5955,6.6648,6.5758,6.6648,1400.0
2009-02-10 09:40:00,6.74,6.8,6.69,6.8,2900.0,6.6648,6.7241,6.6153,6.7241,2900.0
2009-02-10 09:50:00,6.83,6.9,6.83,6.85,2800.0,6.7538,6.823,6.7538,6.7735,2800.0
2009-02-10 10:00:00,6.89,6.91,6.84,6.84,39000.0,6.8131,6.8329,6.7636,6.7636,39000.0
2009-02-10 10:10:00,6.84,6.86,6.79,6.79,34900.0,6.7636,6.7834,6.7142,6.7142,34900.0
2009-02-10 10:20:00,6.77,6.77,6.73,6.73,3200.0,6.6944,6.6944,6.6549,6.6549,3200.0
2009-02-10 10:30:00,6.74,6.74,6.73,6.73,1600.0,6.6648,6.6648,6.6549,6.6549,1600.0
2009-02-10 10:40:00,6.74,6.74,6.72,6.73,1000.0,6.6648,6.6648,6.645,6.6549,1000.0
2009-02-10 10:50:00,6.73,6.75,6.73,6.75,2500.0,6.6549,6.6746,6.6549,6.6746,2500.0
2009-02-10 11:00:00,6.79,6.79,6.7,6.71,7500.0,6.7142,6.7142,6.6252,6.6351,7500.0
2009-02-10 11:10:00,6.72,6.72,6.7,6.7,1200.0,6.645,6.645,6.6252,6.6252,1200.0
2009-02-10 11:20:00,6.71,6.78,6.71,6.78,4400.0,6.6351,6.7043,6.6351,6.7043,4400.0
2009-02-10 11:30:00,6.74,6.74,6.59,6.63,8400.0,6.6648,6.6648,6.5164,6.556,8400.0
2009-02-10 11:40:00,6.62,6.68,6.61,6.68,7700.0,6.5461,6.6054,6.5362,6.6054,7700.0
2009-02-10 11:50:00,6.66,6.75,6.66,6.74,2200.0,6.5857,6.6746,6.5857,6.6648,2200.0
2009-02-10 12:00:00,6.74,6.74,6.66,6.68,4100.0,6.6648,6.6648,6.5857,6.6054,4100.0
2009-02-10 12:10:00,6.68,6.68,6.66,6.66,3700.0,6.6054,6.6054,6.5857,6.5857,3700.0
2009-02-10 12:20:00,6.66,6.66,6.65,6.66,3400.0,6.5857,6.5857,6.5758,6.5857,3400.0
2009-02-10 12:30:00,6.67,6.7,6.66,6.7,1600.0,6.5955,6.6252,6.5857,6.6252,1600.0
2009-02-10 12:40:00,6.66,6.68,6.66,6.66,1300.0,6.5857,6.6054,6.5857,6.5857,1300.0
2009-02-10 12:50:00,6.66,6.68,6.6,6.61,11700.0,6.5857,6.6054,6.5263,6.5362,11700.0
2009-02-10 13:00:00,6.59,6.62,6.56,6.56,6000.0,6.5164,6.5461,6.4868,6.4868,6000.0
2009-02-10 13:10:00,6.57,6.68,6.57,6.6,9800.0,6.4967,6.6054,6.4967,6.5263,9800.0
2009-02-10 13:20:00,6.6,6.62,6.57,6.59,9100.0,6.5263,6.5461,6.4967,6.5164,9100.0
2009-02-10 13:30:00,6.6,6.6,6.57,6.57,5400.0,6.5263,6.5263,6.4967,6.4967,5400.0
2009-02-10 13:40:00,6.58,6.59,6.57,6.57,5300.0,6.5065,6.5164,6.4967,6.4967,5300.0
2009-02-10 13:50:00,6.57,6.6,6.53,6.6,7900.0,6.4967,6.5263,6.4571,6.5263,7900.0
2009-02-10 14:00:00,6.57,6.63,6.57,6.61,4500.0,6.4967,6.556,6.4967,6.5362,4500.0
2009-02-10 14:10:00,6.61,6.62,6.57,6.57,4700.0,6.5362,6.5461,6.4967,6.4967,4700.0
2009-02-10 14:20:00,6.57,6.57,6.53,6.55,3700.0,6.4967,6.4967,6.4571,6.4769,3700.0
2009-02-10 14:30:00,6.53,6.53,6.5,6.51,2500.0,6.4571,6.4571,6.4274,6.4373,2500.0
2009-02-10 14:40:00,6.51,6.56,6.51,6.54,7400.0,6.4373,6.4868,6.4373,6.467,7400.0
2009-02-10 14:50:00,6.53,6.53,6.43,6.44,5300.0,6.4571,6.4571,6.3582,6.3681,5300.0
2009-02-10 15:00:00,6.47,6.6,6.47,6.6,4600.0,6.3978,6.5263,6.3978,6.5263,4600.0
2009-02-10 15:10:00,6.6,6.61,6.54,6.55,3000.0,6.5263,6.5362,6.467,6.4769,3000.0
2009-02-10 15:20:00,6.53,6.57,6.51,6.55,1900.0,6.4571,6.4967,6.4373,6.4769,1900.0
2009-02-10 15:30:00,6.56,6.59,6.52,6.52,6000.0,6.4868,6.5164,6.4472,6.4472,6000.0
2009-02-10 15:40:00,6.53,6.56,6.46,6.55,20900.0,6.4571,6.4868,6.3879,6.4769,20900.0
2009-02-10 15:50:00,6.55,6.56,6.49,6.51,6800.0,6.4769,6.4868,6.4176,6.4373,6800.0
2009-02-11 09:30:00,6.48,6.48,6.41,6.42,400.0,6.4077,6.4077,6.3384,6.3483,400.0
2009-02-11 09:40:00,6.45,6.46,6.34,6.34,2000.0,6.378,6.3879,6.2692,6.2692,2000.0
2009-02-11 09:50:00,6.41,6.48,6.41,6.48,1100.0,6.3384,6.4077,6.3384,6.4077,1100.0
2009-02-11 10:00:00,6.54,6.54,6.48,6.48,1200.0,6.467,6.467,6.4077,6.4077,1200.0
2009-02-11 10:10:00,6.47,6.47,6.43,6.44,1600.0,6.3978,6.3978,6.3582,6.3681,1600.0
2009-02-11 10:20:00,6.45,6.46,6.39,6.4,6600.0,6.378,6.3879,6.3187,6.3286,6600.0
2009-02-11 10:30:00,6.4,6.4,6.34,6.34,2300.0,6.3286,6.3286,6.2692,6.2692,2300.0
2009-02-11 10:40:00,6.34,6.36,6.32,6.35,2900.0,6.2692,6.289,6.2494,6.2791,2900.0
2009-02-11 10:50:00,6.35,6.37,6.32,6.34,5300.0,6.2791,6.2989,6.2494,6.2692,5300.0
2009-02-11 11:00:00,6.34,6.34,6.26,6.29,7300.0,6.2692,6.2692,6.1901,6.2198,7300.0
2009-02-11 11:10:00,6.3,6.34,6.3,6.32,3900.0,6.2297,6.2692,6.2297,6.2494,3900.0
2009-02-11 11:20:00,6.33,6.33,6.3,6.31,1000.0,6.2593,6.2593,6.2297,6.2396,1000.0
2009-02-11 11:30:00,6.32,6.33,6.3,6.31,6000.0,6.2494,6.2593,6.2297,6.2396,6000.0
2009-02-11 11:40:00,6.3,6.3,6.23,6.23,1700.0,6.2297,6.2297,6.1605,6.1605,1700.0
2009-02-11 11:50:00,6.26,6.3,6.18,6.21,12600.0,6.1901,6.2297,6.111,6.1407,12600.0
2009-02-11 12:00:00,6.23,6.27,6.23,6.27,1000.0,6.1605,6.2,6.1605,6.2,1000.0
2009-02-11 12:10:00,6.26,6.26,6.2,6.2,1600.0,6.1901,6.1901,6.1308,6.1308,1600.0
2009-02-11 12:20:00,6.22,6.24,6.22,6.24,200.0,6.1506,6.1703,6.1506,6.1703,200.0
2009-02-11 12:30:00,6.24,6.26,6.24,6.25,1800.0,6.1703,6.1901,6.1703,6.1802,1800.0
2009-02-11 12:40:00,6.28,6.3,6.22,6.29,6500.0,6.2099,6.2297,6.1506,6.2198,6500.0
2009-02-11 12:50:00,6.3,6.3,6.2,6.25,12100.0,6.2297,6.2297,6.1308,6.1802,12100.0
2009-02-11 13:00:00,6.24,6.28,6.2,6.22,6000.0,6.1703,6.2099,6.1308,6.1506,6000.0
2009-02-11 13:10:00,6.23,6.23,6.2,6.2,2600.0,6.1605,6.1605,6.1308,6.1308,2600.0
2009-02-11 13:20:00,6.2,6.2,6.2,6.2,1400.0,6.1308,6.1308,6.1308,6.1308,1400.0
2009-02-11 13:30:00,6.2,6.2,6.17,6.18,4700.0,6.1308,6.1308,6.1011,6.111,4700.0
2009-02-11 13:40:00,6.17,6.17,6.11,6.13,4200.0,6.1011,6.1011,6.0418,6.0616,4200.0
2009-02-11 13:50:00,6.11,6.11,6.08,6.08,1400.0,6.0418,6.0418,6.0121,6.0121,1400.0
2009-02-11 14:00:00,6.08,6.11,6.08,6.11,4300.0,6.0121,6.0418,6.0121,6.0418,4300.0
2009-02-11 14:10:00,6.09,6.13,6.09,6.1,9500.0,6.022,6.0616,6.022,6.0319,9500.0
2009-02-11 14:20:00,6.1,6.13,6.09,6.11,1200.0,6.0319,6.0616,6.022,6.0418,1200.0
2009-02-11 14:30:00,6.11,6.13,6.11,6.13,3000.0,6.0418,6.0616,6.0418,6.0616,3000.0
2009-02-11 14:40:00,6.13,6.16,6.13,6.16,600.0,6.0616,6.0912,6.0616,6.0912,600.0
2009-02-11 14:50:00,6.16,6.26,6.16,6.21,9000.0,6.0912,6.1901,6.0912,6.1407,9000.0
2009-02-11 15:00:00,6.2,6.22,6.2,6.22,900.0,6.1308,6.1506,6.1308,6.1506,900.0
2009-02-11 15:10:00,6.24,6.25,6.23,6.23,1200.0,6.1703,6.1802,6.1605,6.1605,1200.0
2009-02-11 15:20:00,6.22,6.23,6.2,6.2,3200.0,6.1506,6.1605,6.1308,6.1308,3200.0
2009-02-11 15:30:00,6.2,6.23,6.15,6.15,10900.0,6.1308,6.1605,6.0813,6.0813,10900.0
2009-02-11 15:40:00,6.15,6.16,6.15,6.15,3400.0,6.0813,6.0912,6.0813,6.0813,3400.0
2009-02-11 15:50:00,6.16,6.19,6.15,6.17,6600.0,6.0912,6.1209,6.0813,6.1011,6600.0
2009-02-12 09:30:00,6.31,6.31,6.02,6.06,2900.0,6.2396,6.2396,5.9528,5.9924,2900.0
2009-02-12 09:40:00,6.06,6.06,6.02,6.02,7300.0,5.9924,5.9924,5.9528,5.9528,7300.0
2009-02-12 09:50:00,6.05,6.06,6.0,6.02,3900.0,5.9825,5.9924,5.933,5.9528,3900.0
2009-02-12 10:00:00,6.03,6.03,6.03,6.03,400.0,5.9627,5.9627,5.9627,5.9627,400.0
2009-02-12 10:10:00,6.05,6.15,6.04,6.13,6300.0,5.9825,6.0813,5.9726,6.0616,6300.0
2009-02-12 10:20:00,6.13,6.2,6.11,6.2,3400.0,6.0616,6.1308,6.0418,6.1308,3400.0
2009-02-12 10:30:00,6.18,6.18,6.12,6.15,2500.0,6.111,6.111,6.0517,6.0813,2500.0
2009-02-12 10:40:00,6.15,6.19,6.15,6.18,2000.0,6.0813,6.1209,6.0813,6.111,2000.0
2009-02-12 10:50:00,6.21,6.27,6.17,6.2,7900.0,6.1407,6.2,6.1011,6.1308,7900.0
2009-02-12 11:00:00,6.18,6.2,6.16,6.2,1800.0,6.111,6.1308,6.0912,6.1308,1800.0
2009-02-12 11:10:00,6.2,6.2,6.16,6.16,1700.0,6.1308,6.1308,6.0912,6.0912,1700.0
2009-02-12 11:20:00,6.18,6.22,6.17,6.2,4600.0,6.111,6.1506,6.1011,6.1308,4600.0
2009-02-12 11:30:00,6.18,6.22,6.18,6.22,8200.0,6.111,6.1506,6.111,6.1506,8200.0
2009-02-12 11:40:00,6.23,6.33,6.23,6.29,3900.0,6.1605,6.2593,6.1605,6.2198,3900.0
2009-02-12 11:50:00,6.3,6.3,6.3,6.3,300.0,6.2297,6.2297,6.2297,6.2297,300.0
2009-02-12 12:00:00,6.26,6.28,6.2,6.24,4300.0,6.1901,6.2099,6.1308,6.1703,4300.0
2009-02-12 12:10:00,6.23,6.25,6.23,6.24,2200.0,6.1605,6.1802,6.1605,6.1703,2200.0
2009-02-12 12:20:00,6.26,6.28,6.21,6.28,8400.0,6.1901,6.2099,6.1407,6.2099,8400.0
2009-02-12 12:30:00,6.25,6.28,6.24,6.25,10500.0,6.1802,6.2099,6.1703,6.1802,10500.0
2009-02-12 12:40:00,6.26,6.26,6.16,6.17,2300.0,6.1901,6.1901,6.0912,6.1011,2300.0
2009-02-12 12:50:00,6.19,6.24,6.17,6.23,1800.0,6.1209,6.1703,6.1011,6.1605,1800.0
2009-02-12 13:00:00,6.2,6.21,6.16,6.18,11100.0,6.1308,6.1407,6.0912,6.111,11100.0
2009-02-12 13:10:00,6.17,6.18,6.12,6.13,8400.0,6.1011,6.111,6.0517,6.0616,8400.0
2009-02-12 13:20:00,6.14,6.15,6.11,6.12,7200.0,6.0715,6.0813,6.0418,6.0517,7200.0
2009-02-12 13:30:00,6.14,6.15,6.12,6.13,5600.0,6.0715,6.0813,6.0517,6.0616,5600.0
2009-02-12 13:40:00,6.13,6.13,6.04,6.1,15000.0,6.0616,6.0616,5.9726,6.0319,15000.0
2009-02-12 13:50:00,6.11,6.13,6.08,6.13,10400.0,6.0418,6.0616,6.0121,6.0616,10400.0
2009-02-12 14:00:00,6.13,6.13,6.1,6.11,900.0,6.0616,6.0616,6.0319,6.0418,900.0
2009-02-12 14:10:00,6.15,6.17,6.12,6.16,600.0,6.0813,6.1011,6.0517,6.0912,600.0
2009-02-12 14:20:00,6.13,6.13,6.11,6.11,600.0,6.0616,6.0616,6.0418,6.0418,600.0
2009-02-12 14:30:00,6.11,6.12,6.06,6.09,3300.0,6.0418,6.0517,5.9924,6.022,3300.0
2009-02-12 14:40:00,6.09,6.09,6.03,6.04,4400.0,6.022,6.022,5.9627,5.9726,4400.0
2009-02-12 14:50:00,6.05,6.05,6.01,6.03,3800.0,5.9825,5.9825,5.9429,5.9627,3800.0
2009-02-12 15:00:00,6.02,6.03,6.0,6.03,7000.0,5.9528,5.9627,5.933,5.9627,7000.0
2009-02-12 15:10:00,6.06,6.07,6.02,6.06,3200.0,5.9924,6.0022,5.9528,5.9924,3200.0
2009-02-12 15:20:00,6.05,6.13,6.05,6.13,6800.0,5.9825,6.0616,5.9825,6.0616,6800.0
2009-02-12 15:30:00,6.12,6.14,6.1,6.11,6600.0,6.0517,6.0715,6.0319,6.0418,6600.0
2009-02-12 15:40:00,6.13,6.19,6.12,6.14,7100.0,6.0616,6.1209,6.0517,6.0715,7100.0
2009-02-12 15:50:00,6.15,6.23,6.15,6.22,9400.0,6.0813,6.1605,6.0813,6.1506,9400.0
2009-02-13 09:30:00,6.19,6.22,6.16,6.21,1700.0,6.1209,6.1506,6.0912,6.1407,1700.0
2009-02-13 09:40:00,6.18,6.2,6.15,6.2,2100.0,6.111,6.1308,6.0813,6.1308,2100.0
2009-02-13 09:50:00,6.18,6.25,6.14,6.23,9500.0,6.111,6.1802,6.0715,6.1605,9500.0
2009-02-13 10:00:00,6.25,6.3,6.22,6.27,7800.0,6.1802,6.2297,6.1506,6.2,7800.0
2009-02-13 10:10:00,6.28,6.34,6.26,6.31,7400.0,6.2099,6.2692,6.1901,6.2396,7400.0
2009-02-13 10:20:00,6.34,6.41,6.34,6.4,1400.0,6.2692,6.3384,6.2692,6.3286,1400.0
2009-02-13 10:30:00,6.41,6.52,6.41,6.51,4500.0,6.3384,6.4472,6.3384,6.4373,4500.0
2009-02-13 10:40:00,6.5,6.55,6.5,6.52,7900.0,6.4274,6.4769,6.4274,6.4472,7900.0
2009-02-13 10:50:00,6.51,6.53,6.45,6.48,11100.0,6.4373,6.4571,6.378,6.4077,11100.0
2009-02-13 11:00:00,6.45,6.48,6.43,6.46,9600.0,6.378,6.4077,6.3582,6.3879,9600.0
2009-02-13 11:10:00,6.47,6.49,6.39,6.39,5700.0,6.3978,6.4176,6.3187,6.3187,5700.0
2009-02-13 11:20:00,6.38,6.43,6.35,6.4,9900.0,6.3088,6.3582,6.2791,6.3286,9900.0
2009-02-13 11:30:00,6.42,6.44,6.38,6.44,4500.0,6.3483,6.3681,6.3088,6.3681,4500.0
2009-02-13 11:40:00,6.44,6.44,6.4,6.4,1500.0,6.3681,6.3681,6.3286,6.3286,1500.0
2009-02-13 11:50:00,6.4,6.4,6.4,6.4,200.0,6.3286,6.3286,6.3286,6.3286,200.0
2009-02-13 12:00:00,6.37,6.44,6.37,6.43,5200.0,6.2989,6.3681,6.2989,6.3582,5200.0
2009-02-13 12:10:00,6.44,6.44,6.4,6.41,2500.0,6.3681,6.3681,6.3286,6.3384,2500.0
2009-02-13 12:20:00,6.41,6.45,6.4,6.45,1000.0,6.3384,6.378,6.3286,6.378,1000.0
2009-02-13 12:30:00,6.46,6.46,6.46,6.46,200.0,6.3879,6.3879,6.3879,6.3879,200.0
2009-02-13 12:40:00,6.45,6.45,6.4,6.4,300.0,6.378,6.378,6.3286,6.3286,300.0
2009-02-13 12:50:00,6.4,6.41,6.4,6.41,600.0,6.3286,6.3384,6.3286,6.3384,600.0
2009-02-13 13:00:00,6.41,6.41,6.41,6.41,100.0,6.3384,6.3384,6.3384,6.3384,100.0
2009-02-13 13:10:00,6.43,6.44,6.43,6.44,200.0,6.3582,6.3681,6.3582,6.3681,200.0
2009-02-13 13:20:00,6.45,6.47,6.45,6.45,2100.0,6.378,6.3978,6.378,6.378,2100.0
2009-02-13 13:30:00,6.47,6.47,6.42,6.45,4200.0,6.3978,6.3978,6.3483,6.378,4200.0
2009-02-13 13:40:00,6.45,6.46,6.44,6.44,4800.0,6.378,6.3879,6.3681,6.3681,4800.0
2009-02-13 13:50:00,6.44,6.47,6.44,6.45,1600.0,6.3681,6.3978,6.3681,6.378,1600.0
2009-02-13 14:00:00,6.45,6.46,6.43,6.44,1000.0,6.378,6.3879,6.3582,6.3681,1000.0
2009-02-13 14:10:00,6.48,6.48,6.46,6.46,300.0,6.4077,6.4077,6.3879,6.3879,300.0
2009-02-13 14:20:00,6.47,6.47,6.44,6.44,400.0,6.3978,6.3978,6.3681,6.3681,400.0
2009-02-13 14:30:00,6.43,6.43,6.41,6.42,300.0,6.3582,6.3582,6.3384,6.3483,300.0
2009-02-13 14:40:00,6.45,6.45,6.39,6.39,2000.0,6.378,6.378,6.3187,6.3187,2000.0
2009-02-13 14:50:00,6.39,6.46,6.37,6.44,24900.0,6.3187,6.3879,6.2989,6.3681,24900.0
2009-02-13 15:00:00,6.44,6.44,6.4,6.4,2400.0,6.3681,6.3681,6.3286,6.3286,2400.0
2009-02-13 15:10:00,6.4,6.42,6.4,6.42,7700.0,6.3286,6.3483,6.3286,6.3483,7700.0
2009-02-13 15:20:00,6.41,6.44,6.34,6.36,30100.0,6.3384,6.3681,6.2692,6.289,30100.0
2009-02-13 15:30:00,6.38,6.39,6.34,6.39,7200.0,6.3088,6.3187,6.2692,6.3187,7200.0
2009-02-13 15:40:00,6.36,6.38,6.26,6.34,10100.0,6.289,6.3088,6.1901,6.2692,10100.0
2009-02-13 15:50:00,6.35,6.37,6.29,6.29,29900.0,6.2791,6.2989,6.2198,6.2198,29900.0
2009-02-17 09:30:00,6.09,6.2,6.03,6.03,4800.0,6.022,6.1308,5.9627,5.9627,4800.0
2009-02-17 09:40:00,6.0,6.05,5.91,5.91,3900.0,5.933,5.9825,5.844,5.844,3900.0
2009-02-17 09:50:00,5.86,5.92,5.83,5.85,5400.0,5.7946,5.8539,5.7649,5.7847,5400.0
2009-02-17 10:00:00,5.89,5.95,5.89,5.92,7800.0,5.8242,5.8836,5.8242,5.8539,7800.0
2009-02-17 10:10:00,5.92,6.0,5.9,5.98,20300.0,5.8539,5.933,5.8341,5.9132,20300.0
2009-02-17 10:20:00,5.98,6.05,5.96,6.05,7500.0,5.9132,5.9825,5.8935,5.9825,7500.0
2009-02-17 10:30:00,6.05,6.07,5.99,5.99,4800.0,5.9825,6.0022,5.9231,5.9231,4800.0
2009-02-17 10:40:00,5.98,6.05,5.96,6.0,12400.0,5.9132,5.9825,5.8935,5.933,12400.0
2009-02-17 10:50:00,6.01,6.09,6.0,6.02,28000.0,5.9429,6.022,5.933,5.9528,28000.0
2009-02-17 11:00:00,6.01,6.02,5.97,6.02,12300.0,5.9429,5.9528,5.9034,5.9528,12300.0
2009-02-17 11:10:00,6.0,6.0,5.98,6.0,4000.0,5.933,5.933,5.9132,5.933,4000.0
2009-02-17 11:20:00,6.01,6.01,5.93,5.95,12500.0,5.9429,5.9429,5.8638,5.8836,12500.0
2009-02-17 11:30:00,5.95,5.99,5.95,5.99,7300.0,5.8836,5.9231,5.8836,5.9231,7300.0
2009-02-17 11:40:00,5.99,6.04,5.98,6.01,13900.0,5.9231,5.9726,5.9132,5.9429,13900.0
2009-02-17 11:50:00,6.0,6.0,5.91,5.91,8200.0,5.933,5.933,5.844,5.844,8200.0
2009-02-17 12:00:00,5.92,6.04,5.92,6.02,11700.0,5.8539,5.9726,5.8539,5.9528,11700.0
2009-02-17 12:10:00,6.04,6.04,5.99,6.02,6300.0,5.9726,5.9726,5.9231,5.9528,6300.0
2009-02-17 12:20:00,6.0,6.02,5.95,6.0,7800.0,5.933,5.9528,5.8836,5.933,7800.0
2009-02-17 12:30:00,5.99,6.03,5.96,6.03,15300.0,5.9231,5.9627,5.8935,5.9627,15300.0
2009-02-17 12:40:00,6.08,6.08,6.03,6.05,13100.0,6.0121,6.0121,5.9627,5.9825,13100.0
2009-02-17 12:50:00,6.06,6.08,6.01,6.02,15400.0,5.9924,6.0121,5.9429,5.9528,15400.0
2009-02-17 13:00:00,6.03,6.03,5.94,5.94,8200.0,5.9627,5.9627,5.8737,5.8737,8200.0
2009-02-17 13:10:00,5.96,5.97,5.94,5.96,3300.0,5.8935,5.9034,5.8737,5.8935,3300.0
2009-02-17 13:20:00,5.94,5.94,5.94,5.94,1500.0,5.8737,5.8737,5.8737,5.8737,1500.0
2009-02-17 13:30:00,5.92,5.98,5.92,5.96,1300.0,5.8539,5.9132,5.8539,5.8935,1300.0
2009-02-17 13:40:00,5.97,6.01,5.97,6.01,1000.0,5.9034,5.9429,5.9034,5.9429,1000.0
2009-02-17 13:50:00,5.96,6.0,5.96,6.0,3200.0,5.8935,5.933,5.8935,5.933,3200.0
2009-02-17 14:00:00,6.0,6.01,6.0,6.01,2500.0,5.933,5.9429,5.933,5.9429,2500.0
2009-02-17 14:10:00,6.02,6.04,6.02,6.04,1100.0,5.9528,5.9726,5.9528,5.9726,1100.0
2009-02-17 14:20:00,6.03,6.04,6.0,6.0,1800.0,5.9627,5.9726,5.933,5.933,1800.0
2009-02-17 14:30:00,6.02,6.03,5.99,6.0,4300.0,5.9528,5.9627,5.9231,5.933,4300.0
2009-02-17 14:40:00,6.0,6.0,5.97,5.99,5300.0,5.933,5.933,5.9034,5.9231,5300.0
2009-02-17 14:50:00,5.99,5.99,5.98,5.98,1000.0,5.9231,5.9231,5.9132,5.9132,1000.0
2009-02-17 15:00:00,5.98,5.99,5.98,5.99,2200.0,5.9132,5.9231,5.9132,5.9231,2200.0
2009-02-17 15:10:00,5.99,6.05,5.98,6.0,9500.0,5.9231,5.9825,5.9132,5.933,9500.0
2009-02-17 15:20:00,6.01,6.05,6.01,6.03,1200.0,5.9429,5.9825,5.9429,5.9627,1200.0
2009-02-17 15:30:00,6.06,6.12,6.06,6.11,2400.0,5.9924,6.0517,5.9924,6.0418,2400.0
2009-02-17 15:40:00,6.12,6.12,6.08,6.09,1000.0,6.0517,6.0517,6.0121,6.022,1000.0
2009-02-17 15:50:00,6.09,6.1,5.96,5.96,9200.0,6.022,6.0319,5.8935,5.8935,9200.0
2009-02-18 09:30:00,6.02,6.02,5.86,5.91,1700.0,5.9528,5.9528,5.7946,5.844,1700.0
2009-02-18 09:40:00,5.9,5.99,5.9,5.97,2400.0,5.8341,5.9231,5.8341,5.9034,2400.0
2009-02-18 09:50:00,5.95,5.95,5.95,5.95,1100.0,5.8836,5.8836,5.8836,5.8836,1100.0
2009-02-18 10:00:00,5.95,5.96,5.9,5.9,7500.0,5.8836,5.8935,5.8341,5.8341,7500.0
2009-02-18 10:10:00,5.9,5.92,5.9,5.92,5600.0,5.8341,5.8539,5.8341,5.8539,5600.0
2009-02-18 10:20:00,5.93,5.94,5.91,5.92,2100.0,5.8638,5.8737,5.844,5.8539,2100.0
2009-02-18 10:30:00,5.92,6.06,5.92,6.05,4700.0,5.8539,5.9924,5.8539,5.9825,4700.0
2009-02-18 10:40:00,6.06,6.08,6.01,6.01,2100.0,5.9924,6.0121,5.9429,5.9429,2100.0
2009-02-18 10:50:00,6.01,6.09,6.01,6.09,6900.0,5.9429,6.022,5.9429,6.022,6900.0
2009-02-18 11:00:00,6.09,6.11,6.09,6.09,4300.0,6.022,6.0418,6.022,6.022,4300.0
2009-02-18 11:10:00,6.12,6.25,6.12,6.2,5300.0,6.0517,6.1802,6.0517,6.1308,5300.0
2009-02-18 11:20:00,6.22,6.31,6.2,6.28,13400.0,6.1506,6.2396,6.1308,6.2099,13400.0
2009-02-18 11:30:00,6.29,6.31,6.25,6.3,9000.0,6.2198,6.2396,6.1802,6.2297,9000.0
2009-02-18 11:40:00,6.3,6.35,6.28,6.32,9800.0,6.2297,6.2791,6.2099,6.2494,9800.0
2009-02-18 11:50:00,6.33,6.33,6.26,6.29,10600.0,6.2593,6.2593,6.1901,6.2198,10600.0
2009-02-18 12:00:00,6.25,6.36,6.25,6.36,3100.0,6.1802,6.289,6.1802,6.289,3100.0
2009-02-18 12:10:00,6.37,6.38,6.28,6.29,5500.0,6.2989,6.3088,6.2099,6.2198,5500.0
2009-02-18 12:20:00,6.29,6.31,6.26,6.29,12700.0,6.2198,6.2396,6.1901,6.2198,12700.0
2009-02-18 12:30:00,6.29,6.35,6.29,6.31,12800.0,6.2198,6.2791,6.2198,6.2396,12800.0
2009-02-18 12:40:00,6.31,6.35,6.29,6.29,2500.0,6.2396,6.2791,6.2198,6.2198,2500.0
2009-02-18 12:50:00,6.26,6.31,6.26,6.3,2600.0,6.1901,6.2396,6.1901,6.2297,2600.0
2009-02-18 13:00:00,6.28,6.33,6.26,6.26,1200.0,6.2099,6.2593,6.1901,6.1901,1200.0
2009-02-18 13:10:00,6.26,6.26,6.26,6.26,200.0,6.1901,6.1901,6.1901,6.1901,200.0
2009-02-18 13:20:00,6.27,6.27,6.27,6.27,700.0,6.2,6.2,6.2,6.2,700.0
2009-02-18 13:30:00,6.27,6.27,6.24,6.24,300.0,6.2,6.2,6.1703,6.1703,300.0
2009-02-18 13:40:00,6.25,6.25,6.25,6.25,200.0,6.1802,6.1802,6.1802,6.1802,200.0
2009-02-18 13:50:00,6.26,6.26,6.23,6.25,4100.0,6.1901,6.1901,6.1605,6.1802,4100.0
2009-02-18 14:00:00,6.25,6.32,6.25,6.31,3800.0,6.1802,6.2494,6.1802,6.2396,3800.0
2009-02-18 14:10:00,6.32,6.32,6.3,6.31,700.0,6.2494,6.2494,6.2297,6.2396,700.0
2009-02-18 14:20:00,6.31,6.33,6.31,6.32,700.0,6.2396,6.2593,6.2396,6.2494,700.0
2009-02-18 14:30:00,6.3,6.36,6.3,6.35,3000.0,6.2297,6.289,6.2297,6.2791,3000.0
2009-02-18 14:40:00,6.35,6.36,6.35,6.35,2000.0,6.2791,6.289,6.2791,6.2791,2000.0
2009-02-18 14:50:00,6.36,6.38,6.35,6.38,3400.0,6.289,6.3088,6.2791,6.3088,3400.0
2009-02-18 15:00:00,6.38,6.46,6.38,6.42,11900.0,6.3088,6.3879,6.3088,6.3483,11900.0
2009-02-18 15:10:00,6.42,6.5,6.42,6.46,7100.0,6.3483,6.4274,6.3483,6.3879,7100.0
2009-02-18 15:20:00,6.49,6.49,6.41,6.42,2700.0,6.4176,6.4176,6.3384,6.3483,2700.0
2009-02-18 15:30:00,6.41,6.41,6.38,6.39,1500.0,6.3384,6.3384,6.3088,6.3187,1500.0
2009-02-18 15:40:00,6.39,6.43,6.39,6.43,3200.0,6.3187,6.3582,6.3187,6.3582,3200.0
2009-02-18 15:50:00,6.42,6.43,6.34,6.34,4100.0,6.3483,6.3582,6.2692,6.2692,4100.0
2009-02-19 09:30:00,6.44,6.44,6.21,6.39,7900.0,6.3681,6.3681,6.1407,6.3187,7900.0
2009-02-19 09:40:00,6.4,6.44,6.34,6.34,10500.0,6.3286,6.3681,6.2692,6.2692,10500.0
2009-02-19 09:50:00,6.34,6.34,6.26,6.28,11900.0,6.2692,6.2692,6.1901,6.2099,11900.0
2009-02-19 10:00:00,6.27,6.34,6.26,6.29,2000.0,6.2,6.2692,6.1901,6.2198,2000.0
2009-02-19 10:10:00,6.3,6.31,6.3,6.3,1500.0,6.2297,6.2396,6.2297,6.2297,1500.0
2009-02-19 10:20:00,6.24,6.24,6.22,6.23,1500.0,6.1703,6.1703,6.1506,6.1605,1500.0
2009-02-19 10:30:00,6.23,6.33,6.23,6.33,3100.0,6.1605,6.2593,6.1605,6.2593,3100.0
2009-02-19 10:40:00,6.32,6.32,6.3,6.32,600.0,6.2494,6.2494,6.2297,6.2494,600.0
2009-02-19 10:50:00,6.32,6.32,6.25,6.25,1700.0,6.2494,6.2494,6.1802,6.1802,1700.0
2009-02-19 11:00:00,6.24,6.3,6.24,6.3,700.0,6.1703,6.2297,6.1703,6.2297,700.0
2009-02-19 11:10:00,6.3,6.3,6.27,6.27,600.0,6.2297,6.2297,6.2,6.2,600.0
2009-02-19 11:20:00,6.26,6.29,6.23,6.23,4200.0,6.1901,6.2198,6.1605,6.1605,4200.0
2009-02-19 11:30:00,6.19,6.22,6.14,6.14,1800.0,6.1209,6.1506,6.0715,6.0715,1800.0
2009-02-19 11:40:00,6.13,6.13,6.12,6.12,500.0,6.0616,6.0616,6.0517,6.0517,500.0
2009-02-19 11:50:00,6.11,6.22,6.11,6.14,11500.0,6.0418,6.1506,6.0418,6.0715,11500.0
2009-02-19 12:00:00,6.13,6.13,6.06,6.07,600.0,6.0616,6.0616,5.9924,6.0022,600.0
2009-02-19 12:10:00,6.07,6.07,6.0,6.01,1900.0,6.0022,6.0022,5.933,5.9429,1900.0
2009-02-19 12:20:00,6.01,6.04,6.01,6.02,1600.0,5.9429,5.9726,5.9429,5.9528,1600.0
2009-02-19 12:30:00,6.02,6.04,6.01,6.04,1600.0,5.9528,5.9726,5.9429,5.9726,1600.0
2009-02-19 12:40:00,6.05,6.07,6.02,6.02,3500.0,5.9825,6.0022,5.9528,5.9528,3500.0
2009-02-19 12:50:00,6.0,6.04,6.0,6.03,400.0,5.933,5.9726,5.933,5.9627,400.0
2009-02-19 13:00:00,6.03,6.06,6.01,6.06,1000.0,5.9627,5.9924,5.9429,5.9924,1000.0
2009-02-19 13:10:00,6.06,6.12,6.06,6.12,1800.0,5.9924,6.0517,5.9924,6.0517,1800.0
2009-02-19 13:20:00,6.08,6.13,6.08,6.13,1700.0,6.0121,6.0616,6.0121,6.0616,1700.0
2009-02-19 13:30:00,6.12,6.12,6.04,6.04,2100.0,6.0517,6.0517,5.9726,5.9726,2100.0
2009-02-19 13:40:00,6.04,6.06,6.01,6.01,1200.0,5.9726,5.9924,5.9429,5.9429,1200.0
2009-02-19 13:50:00,6.0,6.02,5.98,5.98,900.0,5.933,5.9528,5.9132,5.9132,900.0
2009-02-19 14:00:00,5.98,6.01,5.98,5.99,2600.0,5.9132,5.9429,5.9132,5.9231,2600.0
2009-02-19 14:10:00,5.99,5.99,5.95,5.95,1300.0,5.9231,5.9231,5.8836,5.8836,1300.0
2009-02-19 14:20:00,5.95,5.98,5.93,5.97,2000.0,5.8836,5.9132,5.8638,5.9034,2000.0
2009-02-19 14:30:00,5.96,5.96,5.94,5.95,500.0,5.8935,5.8935,5.8737,5.8836,500.0
2009-02-19 14:40:00,5.95,5.95,5.9,5.9,1900.0,5.8836,5.8836,5.8341,5.8341,1900.0
2009-02-19 14:50:00,5.92,5.94,5.91,5.93,900.0,5.8539,5.8737,5.844,5.8638,900.0
2009-02-19 15:00:00,5.95,5.96,5.91,5.92,1300.0,5.8836,5.8935,5.844,5.8539,1300.0
2009-02-19 15:10:00,5.89,5.91,5.89,5.91,800.0,5.8242,5.844,5.8242,5.844,800.0
2009-02-19 15:20:00,5.9,5.93,5.9,5.93,2600.0,5.8341,5.8638,5.8341,5.8638,2600.0
2009-02-19 15:30:00,5.95,5.95,5.86,5.87,3500.0,5.8836,5.8836,5.7946,5.8045,3500.0
2009-02-19 15:40:00,5.87,5.95,5.87,5.95,2500.0,5.8045,5.8836,5.8045,5.8836,2500.0
2009-02-19 15:50:00,5.94,5.94,5.87,5.88,5900.0,5.8737,5.8737,5.8045,5.8144,5900.0
2009-02-20 09:30:00,5.83,5.97,5.76,5.9,13400.0,5.7649,5.9034,5.6957,5.8341,13400.0
2009-02-20 09:40:00,5.86,5.87,5.75,5.77,7000.0,5.7946,5.8045,5.6858,5.7056,7000.0
2009-02-20 09:50:00,5.8,5.87,5.79,5.85,1500.0,5.7353,5.8045,5.7254,5.7847,1500.0
2009-02-20 10:00:00,5.83,5.91,5.8,5.91,5500.0,5.7649,5.844,5.7353,5.844,5500.0
2009-02-20 10:10:00,5.89,5.91,5.89,5.91,900.0,5.8242,5.844,5.8242,5.844,900.0
2009-02-20 10:20:00,5.91,5.91,5.89,5.89,900.0,5.844,5.844,5.8242,5.8242,900.0
2009-02-20 10:30:00,5.89,5.9,5.81,5.81,8700.0,5.8242,5.8341,5.7451,5.7451,8700.0
2009-02-20 10:40:00,5.82,5.82,5.76,5.76,1800.0,5.755,5.755,5.6957,5.6957,1800.0
2009-02-20 10:50:00,5.76,5.77,5.76,5.77,300.0,5.6957,5.7056,5.6957,5.7056,300.0
2009-02-20 11:00:00,5.76,5.76,5.71,5.71,1800.0,5.6957,5.6957,5.6463,5.6463,1800.0
2009-02-20 11:10:00,5.67,5.67,5.65,5.65,1000.0,5.6067,5.6067,5.5869,5.5869,1000.0
2009-02-20 11:20:00,5.66,5.68,5.59,5.64,15300.0,5.5968,5.6166,5.5276,5.577,15300.0
2009-02-20 11:30:00,5.62,5.64,5.56,5.64,5300.0,5.5573,5.577,5.4979,5.577,5300.0
2009-02-20 11:40:00,5.63,5.63,5.61,5.62,1700.0,5.5672,5.5672,5.5474,5.5573,1700.0
2009-02-20 11:50:00,5.6,5.64,5.55,5.59,11000.0,5.5375,5.577,5.488,5.5276,11000.0
2009-02-20 12:00:00,5.61,5.62,5.52,5.55,10300.0,5.5474,5.5573,5.4584,5.488,10300.0
2009-02-20 12:10:00,5.59,5.63,5.51,5.51,8500.0,5.5276,5.5672,5.4485,5.4485,8500.0
2009-02-20 12:20:00,5.5,5.5,5.49,5.5,1300.0,5.4386,5.4386,5.4287,5.4386,1300.0
2009-02-20 12:30:00,5.49,5.53,5.44,5.44,9300.0,5.4287,5.4683,5.3793,5.3793,9300.0
2009-02-20 12:40:00,5.45,5.45,5.42,5.44,3700.0,5.3892,5.3892,5.3595,5.3793,3700.0
2009-02-20 12:50:00,5.41,5.41,5.39,5.4,2700.0,5.3496,5.3496,5.3298,5.3397,2700.0
2009-02-20 13:00:00,5.39,5.4,5.38,5.38,2200.0,5.3298,5.3397,5.3199,5.3199,2200.0
2009-02-20 13:10:00,5.37,5.37,5.34,5.34,600.0,5.3101,5.3101,5.2804,5.2804,600.0
2009-02-20 13:20:00,5.35,5.35,5.34,5.35,1400.0,5.2903,5.2903,5.2804,5.2903,1400.0
2009-02-20 13:30:00,5.34,5.39,5.33,5.38,6100.0,5.2804,5.3298,5.2705,5.3199,6100.0
2009-02-20 13:40:00,5.38,5.4,5.38,5.4,1300.0,5.3199,5.3397,5.3199,5.3397,1300.0
2009-02-20 13:50:00,5.39,5.44,5.39,5.4,2300.0,5.3298,5.3793,5.3298,5.3397,2300.0
2009-02-20 14:00:00,5.4,5.41,5.37,5.39,3600.0,5.3397,5.3496,5.3101,5.3298,3600.0
2009-02-20 14:10:00,5.41,5.45,5.37,5.39,5600.0,5.3496,5.3892,5.3101,5.3298,5600.0
2009-02-20 14:20:00,5.4,5.5,5.37,5.37,6300.0,5.3397,5.4386,5.3101,5.3101,6300.0
2009-02-20 14:30:00,5.4,5.47,5.4,5.44,2700.0,5.3397,5.4089,5.3397,5.3793,2700.0
2009-02-20 14:40:00,5.45,5.5,5.45,5.47,15400.0,5.3892,5.4386,5.3892,5.4089,15400.0
2009-02-20 14:50:00,5.49,5.55,5.44,5.48,16600.0,5.4287,5.488,5.3793,5.4188,16600.0
2009-02-20 15:00:00,5.46,5.46,5.43,5.46,2800.0,5.399,5.399,5.3694,5.399,2800.0
2009-02-20 15:10:00,5.46,5.52,5.45,5.5,3400.0,5.399,5.4584,5.3892,5.4386,3400.0
2009-02-20 15:20:00,5.53,5.54,5.49,5.49,4000.0,5.4683,5.4782,5.4287,5.4287,4000.0
2009-02-20 15:30:00,5.49,5.56,5.48,5.54,5700.0,5.4287,5.4979,5.4188,5.4782,5700.0
2009-02-20 15:40:00,5.54,5.54,5.44,5.5,8000.0,5.4782,5.4782,5.3793,5.4386,8000.0
2009-02-20 15:50:00,5.5,5.54,5.47,5.51,19000.0,5.4386,5.4782,5.4089,5.4485,19000.0
2009-02-23 09:30:00,5.54,5.69,5.53,5.63,4000.0,5.4782,5.6265,5.4683,5.5672,4000.0
2009-02-23 09:40:00,5.63,5.63,5.6,5.6,900.0,5.5672,5.5672,5.5375,5.5375,900.0
2009-02-23 09:50:00,5.62,5.68,5.6,5.67,5900.0,5.5573,5.6166,5.5375,5.6067,5900.0
2009-02-23 10:00:00,5.67,5.67,5.64,5.64,1100.0,5.6067,5.6067,5.577,5.577,1100.0
2009-02-23 10:10:00,5.62,5.63,5.48,5.48,5000.0,5.5573,5.5672,5.4188,5.4188,5000.0
2009-02-23 10:20:00,5.49,5.53,5.49,5.53,800.0,5.4287,5.4683,5.4287,5.4683,800.0
2009-02-23 10:30:00,5.51,5.54,5.49,5.49,2900.0,5.4485,5.4782,5.4287,5.4287,2900.0
2009-02-23 10:40:00,5.48,5.52,5.48,5.52,1100.0,5.4188,5.4584,5.4188,5.4584,1100.0
2009-02-23 10:50:00,5.53,5.62,5.53,5.59,10800.0,5.4683,5.5573,5.4683,5.5276,10800.0
2009-02-23 11:00:00,5.6,5.61,5.6,5.6,1400.0,5.5375,5.5474,5.5375,5.5375,1400.0
2009-02-23 11:10:00,5.59,5.61,5.58,5.59,3200.0,5.5276,5.5474,5.5177,5.5276,3200.0
2009-02-23 11:20:00,5.59,5.61,5.58,5.61,1400.0,5.5276,5.5474,5.5177,5.5474,1400.0
2009-02-23 11:30:00,5.6,5.62,5.6,5.62,3700.0,5.5375,5.5573,5.5375,5.5573,3700.0
2009-02-23 11:40:00,5.62,5.64,5.61,5.64,1000.0,5.5573,5.577,5.5474,5.577,1000.0
2009-02-23 11:50:00,5.63,5.65,5.6,5.65,4900.0,5.5672,5.5869,5.5375,5.5869,4900.0
2009-02-23 12:00:00,5.65,5.66,5.65,5.66,500.0,5.5869,5.5968,5.5869,5.5968,500.0
2009-02-23 12:10:00,5.67,5.7,5.67,5.7,1800.0,5.6067,5.6364,5.6067,5.6364,1800.0
2009-02-23 12:20:00,5.7,5.7,5.7,5.7,0.0,5.6364,5.6364,5.6364,5.6364,0.0
2009-02-23 12:30:00,5.7,5.7,5.68,5.68,8600.0,5.6364,5.6364,5.6166,5.6166,8600.0
2009-02-23 12:40:00,5.68,5.69,5.64,5.68,8900.0,5.6166,5.6265,5.577,5.6166,8900.0
2009-02-23 12:50:00,5.68,5.69,5.68,5.68,700.0,5.6166,5.6265,5.6166,5.6166,700.0
2009-02-23 13:00:00,5.68,5.7,5.68,5.7,500.0,5.6166,5.6364,5.6166,5.6364,500.0
2009-02-23 13:10:00,5.72,5.82,5.72,5.78,9300.0,5.6561,5.755,5.6561,5.7155,9300.0
2009-02-23 13:20:00,5.76,5.8,5.76,5.79,2800.0,5.6957,5.7353,5.6957,5.7254,2800.0
2009-02-23 13:30:00,5.81,5.83,5.8,5.83,400.0,5.7451,5.7649,5.7353,5.7649,400.0
2009-02-23 13:40:00,5.82,5.84,5.82,5.83,1400.0,5.755,5.7748,5.755,5.7649,1400.0
2009-02-23 13:50:00,5.82,5.82,5.79,5.79,700.0,5.755,5.755,5.7254,5.7254,700.0
2009-02-23 14:00:00,5.8,5.8,5.77,5.78,1900.0,5.7353,5.7353,5.7056,5.7155,1900.0
2009-02-23 14:10:00,5.78,5.84,5.78,5.83,1300.0,5.7155,5.7748,5.7155,5.7649,1300.0
2009-02-23 14:20:00,5.83,5.87,5.83,5.85,900.0,5.7649,5.8045,5.7649,5.7847,900.0
2009-02-23 14:30:00,5.85,5.9,5.85,5.87,3000.0,5.7847,5.8341,5.7847,5.8045,3000.0
2009-02-23 14:40:00,5.85,5.85,5.8,5.82,3300.0,5.7847,5.7847,5.7353,5.755,3300.0
2009-02-23 14:50:00,5.77,5.77,5.69,5.71,1800.0,5.7056,5.7056,5.6265,5.6463,1800.0
2009-02-23 15:00:00,5.7,5.71,5.7,5.7,1100.0,5.6364,5.6463,5.6364,5.6364,1100.0
2009-02-23 15:10:00,5.7,5.7,5.66,5.67,11000.0,5.6364,5.6364,5.5968,5.6067,11000.0
2009-02-23 15:20:00,5.66,5.66,5.61,5.63,2700.0,5.5968,5.5968,5.5474,5.5672,2700.0
2009-02-23 15:30:00,5.63,5.66,5.62,5.63,6000.0,5.5672,5.5968,5.5573,5.5672,6000.0
2009-02-23 15:40:00,5.62,5.63,5.58,5.61,7900.0,5.5573,5.5672,5.5177,5.5474,7900.0
2009-02-23 15:50:00,5.58,5.6,5.55,5.58,7200.0,5.5177,5.5375,5.488,5.5177,7200.0
2009-02-24 09:30:00,5.68,5.76,5.66,5.7,2000.0,5.6166,5.6957,5.5968,5.6364,2000.0
2009-02-24 09:40:00,5.7,5.75,5.62,5.72,15800.0,5.6364,5.6858,5.5573,5.6561,15800.0
2009-02-24 09:50:00,5.72,5.8,5.7,5.7,5500.0,5.6561,5.7353,5.6364,5.6364,5500.0
2009-02-24 10:00:00,5.7,5.72,5.7,5.7,11900.0,5.6364,5.6561,5.6364,5.6364,11900.0
2009-02-24 10:10:00,5.7,5.71,5.7,5.71,13300.0,5.6364,5.6463,5.6364,5.6463,13300.0
2009-02-24 10:20:00,5.71,5.74,5.71,5.74,1900.0,5.6463,5.6759,5.6463,5.6759,1900.0
2009-02-24 10:30:00,5.73,5.73,5.7,5.7,6300.0,5.666,5.666,5.6364,5.6364,6300.0
2009-02-24 10:40:00,5.69,5.71,5.68,5.7,4200.0,5.6265,5.6463,5.6166,5.6364,4200.0
2009-02-24 10:50:00,5.7,5.7,5.69,5.7,3100.0,5.6364,5.6364,5.6265,5.6364,3100.0
2009-02-24 11:00:00,5.69,5.7,5.69,5.69,2700.0,5.6265,5.6364,5.6265,5.6265,2700.0
2009-02-24 11:10:00,5.68,5.7,5.68,5.69,4600.0,5.6166,5.6364,5.6166,5.6265,4600.0
2009-02-24 11:20:00,5.69,5.7,5.68,5.68,5800.0,5.6265,5.6364,5.6166,5.6166,5800.0
2009-02-24 11:30:00,5.68,5.71,5.68,5.69,700.0,5.6166,5.6463,5.6166,5.6265,700.0
2009-02-24 11:40:00,5.68,5.7,5.68,5.7,800.0,5.6166,5.6364,5.6166,5.6364,800.0
2009-02-24 11:50:00,5.68,5.68,5.67,5.67,1400.0,5.6166,5.6166,5.6067,5.6067,1400.0
2009-02-24 12:00:00,5.67,5.68,5.67,5.68,700.0,5.6067,5.6166,5.6067,5.6166,700.0
2009-02-24 12:10:00,5.67,5.67,5.64,5.65,500.0,5.6067,5.6067,5.577,5.5869,500.0
2009-02-24 12:20:00,5.64,5.64,5.62,5.63,700.0,5.577,5.577,5.5573,5.5672,700.0
2009-02-24 12:30:00,5.62,5.67,5.62,5.67,2600.0,5.5573,5.6067,5.5573,5.6067,2600.0
2009-02-24 12:40:00,5.65,5.65,5.63,5.63,400.0,5.5869,5.5869,5.5672,5.5672,400.0
2009-02-24 12:50:00,5.64,5.64,5.63,5.64,500.0,5.577,5.577,5.5672,5.577,500.0
2009-02-24 13:00:00,5.63,5.64,5.63,5.64,300.0,5.5672,5.577,5.5672,5.577,300.0
2009-02-24 13:10:00,5.63,5.63,5.61,5.62,600.0,5.5672,5.5672,5.5474,5.5573,600.0
2009-02-24 13:20:00,5.62,5.64,5.61,5.63,5200.0,5.5573,5.577,5.5474,5.5672,5200.0
2009-02-24 13:30:00,5.64,5.66,5.63,5.66,2100.0,5.577,5.5968,5.5672,5.5968,2100.0
2009-02-24 13:40:00,5.67,5.7,5.66,5.67,3500.0,5.6067,5.6364,5.5968,5.6067,3500.0
2009-02-24 13:50:00,5.67,5.7,5.67,5.7,3800.0,5.6067,5.6364,5.6067,5.6364,3800.0
2009-02-24 14:00:00,5.7,5.7,5.69,5.7,1200.0,5.6364,5.6364,5.6265,5.6364,1200.0
2009-02-24 14:10:00,5.69,5.7,5.68,5.69,4400.0,5.6265,5.6364,5.6166,5.6265,4400.0
2009-02-24 14:20:00,5.7,5.7,5.69,5.7,2100.0,5.6364,5.6364,5.6265,5.6364,2100.0
2009-02-24 14:30:00,5.7,5.7,5.69,5.7,1500.0,5.6364,5.6364,5.6265,5.6364,1500.0
2009-02-24 14:40:00,5.7,5.7,5.68,5.69,1200.0,5.6364,5.6364,5.6166,5.6265,1200.0
2009-02-24 14:50:00,5.69,5.72,5.68,5.7,4900.0,5.6265,5.6561,5.6166,5.6364,4900.0
2009-02-24 15:00:00,5.72,5.75,5.71,5.75,2400.0,5.6561,5.6858,5.6463,5.6858,2400.0
2009-02-24 15:10:00,5.74,5.79,5.73,5.79,1800.0,5.6759,5.7254,5.666,5.7254,1800.0
2009-02-24 15:20:00,5.8,5.83,5.79,5.82,2600.0,5.7353,5.7649,5.7254,5.755,2600.0
2009-02-24 15:30:00,5.83,5.83,5.79,5.81,1500.0,5.7649,5.7649,5.7254,5.7451,1500.0
2009-02-24 15:40:00,5.82,5.86,5.82,5.85,6900.0,5.755,5.7946,5.755,5.7847,6900.0
2009-02-24 15:50:00,5.87,5.9,5.86,5.88,8600.0,5.8045,5.8341,5.7946,5.8144,8600.0
2009-02-25 09:30:00,5.86,5.92,5.79,5.81,1300.0,5.7946,5.8539,5.7254,5.7451,1300.0
2009-02-25 09:40:00,5.84,5.85,5.83,5.85,1900.0,5.7748,5.7847,5.7649,5.7847,1900.0
2009-02-25 09:50:00,5.85,5.86,5.85,5.85,3000.0,5.7847,5.7946,5.7847,5.7847,3000.0
2009-02-25 10:00:00,5.84,5.85,5.84,5.84,1500.0,5.7748,5.7847,5.7748,5.7748,1500.0
2009-02-25 10:10:00,5.83,5.84,5.8,5.8,3800.0,5.7649,5.7748,5.7353,5.7353,3800.0
2009-02-25 10:20:00,5.82,5.84,5.81,5.84,700.0,5.755,5.7748,5.7451,5.7748,700.0
2009-02-25 10:30:00,5.83,5.83,5.81,5.82,2300.0,5.7649,5.7649,5.7451,5.755,2300.0
2009-02-25 10:40:00,5.82,5.82,5.78,5.78,4900.0,5.755,5.755,5.7155,5.7155,4900.0
2009-02-25 10:50:00,5.78,5.78,5.78,5.78,1700.0,5.7155,5.7155,5.7155,5.7155,1700.0
2009-02-25 11:00:00,5.79,5.84,5.79,5.82,10600.0,5.7254,5.7748,5.7254,5.755,10600.0
2009-02-25 11:10:00,5.8,5.8,5.77,5.77,5300.0,5.7353,5.7353,5.7056,5.7056,5300.0
2009-02-25 11:20:00,5.77,5.8,5.77,5.8,2000.0,5.7056,5.7353,5.7056,5.7353,2000.0
2009-02-25 11:30:00,5.78,5.79,5.78,5.79,2000.0,5.7155,5.7254,5.7155,5.7254,2000.0
2009-02-25 11:40:00,5.78,5.93,5.78,5.9,16300.0,5.7155,5.8638,5.7155,5.8341,16300.0
2009-02-25 11:50:00,5.88,5.89,5.85,5.85,15600.0,5.8144,5.8242,5.7847,5.7847,15600.0
2009-02-25 12:00:00,5.85,5.86,5.81,5.82,4300.0,5.7847,5.7946,5.7451,5.755,4300.0
2009-02-25 12:10:00,5.82,5.86,5.8,5.85,5400.0,5.755,5.7946,5.7353,5.7847,5400.0
2009-02-25 12:20:00,5.84,5.84,5.79,5.79,3000.0,5.7748,5.7748,5.7254,5.7254,3000.0
2009-02-25 12:30:00,5.81,5.84,5.81,5.82,500.0,5.7451,5.7748,5.7451,5.755,500.0
2009-02-25 12:40:00,5.82,5.83,5.82,5.82,800.0,5.755,5.7649,5.755,5.755,800.0
2009-02-25 12:50:00,5.82,5.85,5.81,5.82,2000.0,5.755,5.7847,5.7451,5.755,2000.0
2009-02-25 13:00:00,5.82,5.86,5.79,5.81,3000.0,5.755,5.7946,5.7254,5.7451,3000.0
2009-02-25 13:10:00,5.81,5.83,5.77,5.81,1700.0,5.7451,5.7649,5.7056,5.7451,1700.0
2009-02-25 13:20:00,5.79,5.79,5.72,5.73,2600.0,5.7254,5.7254,5.6561,5.666,2600.0
2009-02-25 13:30:00,5.73,5.79,5.72,5.74,2200.0,5.666,5.7254,5.6561,5.6759,2200.0
2009-02-25 13:40:00,5.76,5.77,5.75,5.76,1500.0,5.6957,5.7056,5.6858,5.6957,1500.0
2009-02-25 13:50:00,5.78,5.8,5.78,5.8,300.0,5.7155,5.7353,5.7155,5.7353,300.0
2009-02-25 14:00:00,5.77,5.78,5.66,5.66,5600.0,5.7056,5.7155,5.5968,5.5968,5600.0
2009-02-25 14:10:00,5.67,5.68,5.63,5.63,4200.0,5.6067,5.6166,5.5672,5.5672,4200.0
2009-02-25 14:20:00,5.61,5.66,5.61,5.61,2700.0,5.5474,5.5968,5.5474,5.5474,2700.0
2009-02-25 14:30:00,5.62,5.62,5.58,5.59,1100.0,5.5573,5.5573,5.5177,5.5276,1100.0
2009-02-25 14:40:00,5.6,5.67,5.6,5.67,3800.0,5.5375,5.6067,5.5375,5.6067,3800.0
2009-02-25 14:50:00,5.67,5.69,5.65,5.68,2500.0,5.6067,5.6265,5.5869,5.6166,2500.0
2009-02-25 15:00:00,5.65,5.77,5.65,5.75,3600.0,5.5869,5.7056,5.5869,5.6858,3600.0
2009-02-25 15:10:00,5.75,5.84,5.7,5.84,7000.0,5.6858,5.7748,5.6364,5.7748,7000.0
2009-02-25 15:20:00,5.79,5.81,5.76,5.81,5200.0,5.7254,5.7451,5.6957,5.7451,5200.0
2009-02-25 15:30:00,5.78,5.8,5.73,5.75,2400.0,5.7155,5.7353,5.666,5.6858,2400.0
2009-02-25 15:40:00,5.75,5.75,5.67,5.67,5800.0,5.6858,5.6858,5.6067,5.6067,5800.0
2009-02-25 15:50:00,5.69,5.74,5.64,5.67,12700.0,5.6265,5.6759,5.577,5.6067,12700.0
2009-02-26 09:30:00,5.7,5.78,5.64,5.64,2000.0,5.6364,5.7155,5.577,5.577,2000.0
2009-02-26 09:40:00,5.65,5.86,5.64,5.74,5900.0,5.5869,5.7946,5.577,5.6759,5900.0
2009-02-26 09:50:00,5.74,5.75,5.58,5.64,7500.0,5.6759,5.6858,5.5177,5.577,7500.0
2009-02-26 10:00:00,5.69,5.77,5.69,5.77,500.0,5.6265,5.7056,5.6265,5.7056,500.0
2009-02-26 10:10:00,5.74,5.74,5.72,5.74,800.0,5.6759,5.6759,5.6561,5.6759,800.0
2009-02-26 10:20:00,5.79,5.79,5.7,5.7,2600.0,5.7254,5.7254,5.6364,5.6364,2600.0
2009-02-26 10:30:00,5.71,5.73,5.71,5.73,1800.0,5.6463,5.666,5.6463,5.666,1800.0
2009-02-26 10:40:00,5.72,5.72,5.71,5.71,500.0,5.6561,5.6561,5.6463,5.6463,500.0
2009-02-26 10:50:00,5.72,5.72,5.69,5.69,2900.0,5.6561,5.6561,5.6265,5.6265,2900.0
2009-02-26 11:00:00,5.69,5.69,5.64,5.64,3000.0,5.6265,5.6265,5.577,5.577,3000.0
2009-02-26 11:10:00,5.67,5.7,5.67,5.68,1200.0,5.6067,5.6364,5.6067,5.6166,1200.0
2009-02-26 11:20:00,5.67,5.69,5.67,5.69,300.0,5.6067,5.6265,5.6067,5.6265,300.0
2009-02-26 11:30:00,5.7,5.74,5.65,5.71,3500.0,5.6364,5.6759,5.5869,5.6463,3500.0
2009-02-26 11:40:00,5.7,5.7,5.64,5.67,1200.0,5.6364,5.6364,5.577,5.6067,1200.0
2009-02-26 11:50:00,5.69,5.69,5.69,5.69,100.0,5.6265,5.6265,5.6265,5.6265,100.0
2009-02-26 12:00:00,5.68,5.71,5.64,5.67,3500.0,5.6166,5.6463,5.577,5.6067,3500.0
2009-02-26 12:10:00,5.67,5.69,5.66,5.66,600.0,5.6067,5.6265,5.5968,5.5968,600.0
2009-02-26 12:20:00,5.65,5.67,5.65,5.67,1300.0,5.5869,5.6067,5.5869,5.6067,1300.0
2009-02-26 12:30:00,5.67,5.67,5.63,5.65,400.0,5.6067,5.6067,5.5672,5.5869,400.0
2009-02-26 12:40:00,5.62,5.63,5.6,5.6,500.0,5.5573,5.5672,5.5375,5.5375,500.0
2009-02-26 12:50:00,5.61,5.61,5.61,5.61,1100.0,5.5474,5.5474,5.5474,5.5474,1100.0
2009-02-26 13:00:00,5.59,5.65,5.59,5.62,3500.0,5.5276,5.5869,5.5276,5.5573,3500.0
2009-02-26 13:10:00,5.61,5.61,5.56,5.56,2000.0,5.5474,5.5474,5.4979,5.4979,2000.0
2009-02-26 13:20:00,5.58,5.64,5.57,5.64,2200.0,5.5177,5.577,5.5078,5.577,2200.0
2009-02-26 13:30:00,5.65,5.65,5.58,5.62,10700.0,5.5869,5.5869,5.5177,5.5573,10700.0
2009-02-26 13:40:00,5.62,5.62,5.58,5.59,7900.0,5.5573,5.5573,5.5177,5.5276,7900.0
2009-02-26 13:50:00,5.59,5.62,5.58,5.58,8800.0,5.5276,5.5573,5.5177,5.5177,8800.0
2009-02-26 14:00:00,5.58,5.61,5.58,5.61,7200.0,5.5177,5.5474,5.5177,5.5474,7200.0
2009-02-26 14:10:00,5.61,5.62,5.6,5.6,3400.0,5.5474,5.5573,5.5375,5.5375,3400.0
2009-02-26 14:20:00,5.58,5.64,5.58,5.64,900.0,5.5177,5.577,5.5177,5.577,900.0
2009-02-26 14:30:00,5.63,5.63,5.59,5.59,700.0,5.5672,5.5672,5.5276,5.5276,700.0
2009-02-26 14:40:00,5.56,5.56,5.53,5.55,1400.0,5.4979,5.4979,5.4683,5.488,1400.0
2009-02-26 14:50:00,5.55,5.55,5.48,5.48,400.0,5.488,5.488,5.4188,5.4188,400.0
2009-02-26 15:00:00,5.46,5.46,5.41,5.45,4200.0,5.399,5.399,5.3496,5.3892,4200.0
2009-02-26 15:10:00,5.41,5.41,5.36,5.37,1500.0,5.3496,5.3496,5.3002,5.3101,1500.0
2009-02-26 15:20:00,5.38,5.4,5.38,5.39,900.0,5.3199,5.3397,5.3199,5.3298,900.0
2009-02-26 15:30:00,5.38,5.41,5.37,5.38,3400.0,5.3199,5.3496,5.3101,5.3199,3400.0
2009-02-26 15:40:00,5.41,5.43,5.39,5.4,3200.0,5.3496,5.3694,5.3298,5.3397,3200.0
2009-02-26 15:50:00,5.42,5.42,5.38,5.38,10100.0,5.3595,5.3595,5.3199,5.3199,10100.0
2009-02-27 09:30:00,5.27,5.29,5.23,5.23,1100.0,5.2112,5.2309,5.1716,5.1716,1100.0
2009-02-27 09:40:00,5.21,5.28,5.21,5.28,1100.0,5.1518,5.2211,5.1518,5.2211,1100.0
2009-02-27 09:50:00,5.3,5.33,5.28,5.3,2300.0,5.2408,5.2705,5.2211,5.2408,2300.0
2009-02-27 10:00:00,5.3,5.3,5.25,5.29,6300.0,5.2408,5.2408,5.1914,5.2309,6300.0
2009-02-27 10:10:00,5.27,5.35,5.27,5.31,2900.0,5.2112,5.2903,5.2112,5.2507,2900.0
2009-02-27 10:20:00,5.35,5.46,5.35,5.44,1800.0,5.2903,5.399,5.2903,5.3793,1800.0
2009-02-27 10:30:00,5.43,5.45,5.42,5.42,1000.0,5.3694,5.3892,5.3595,5.3595,1000.0
2009-02-27 10:40:00,5.43,5.51,5.43,5.51,1300.0,5.3694,5.4485,5.3694,5.4485,1300.0
2009-02-27 10:50:00,5.5,5.52,5.5,5.52,700.0,5.4386,5.4584,5.4386,5.4584,700.0
2009-02-27 11:00:00,5.51,5.52,5.5,5.52,700.0,5.4485,5.4584,5.4386,5.4584,700.0
2009-02-27 11:10:00,5.52,5.52,5.51,5.51,200.0,5.4584,5.4584,5.4485,5.4485,200.0
2009-02-27 11:20:00,5.47,5.56,5.43,5.56,7500.0,5.4089,5.4979,5.3694,5.4979,7500.0
2009-02-27 11:30:00,5.57,5.57,5.56,5.56,400.0,5.5078,5.5078,5.4979,5.4979,400.0
2009-02-27 11:40:00,5.58,5.62,5.55,5.6,4400.0,5.5177,5.5573,5.488,5.5375,4400.0
2009-02-27 11:50:00,5.59,5.6,5.54,5.58,10000.0,5.5276,5.5375,5.4782,5.5177,10000.0
2009-02-27 12:00:00,5.59,5.61,5.58,5.6,5400.0,5.5276,5.5474,5.5177,5.5375,5400.0
2009-02-27 12:10:00,5.6,5.64,5.6,5.64,1900.0,5.5375,5.577,5.5375,5.577,1900.0
2009-02-27 12:20:00,5.64,5.64,5.64,5.64,200.0,5.577,5.577,5.577,5.577,200.0
2009-02-27 12:30:00,5.63,5.65,5.55,5.56,3200.0,5.5672,5.5869,5.488,5.4979,3200.0
2009-02-27 12:40:00,5.55,5.6,5.55,5.59,7700.0,5.488,5.5375,5.488,5.5276,7700.0
2009-02-27 12:50:00,5.59,5.66,5.59,5.66,3800.0,5.5276,5.5968,5.5276,5.5968,3800.0
2009-02-27 13:00:00,5.66,5.7,5.66,5.69,4500.0,5.5968,5.6364,5.5968,5.6265,4500.0
2009-02-27 13:10:00,5.67,5.69,5.61,5.69,3600.0,5.6067,5.6265,5.5474,5.6265,3600.0
2009-02-27 13:20:00,5.73,5.73,5.68,5.68,500.0,5.666,5.666,5.6166,5.6166,500.0
2009-02-27 13:30:00,5.73,5.78,5.66,5.67,5000.0,5.666,5.7155,5.5968,5.6067,5000.0
2009-02-27 13:40:00,5.71,5.75,5.71,5.74,1700.0,5.6463,5.6858,5.6463,5.6759,1700.0
2009-02-27 13:50:00,5.76,5.85,5.73,5.85,1700.0,5.6957,5.7847,5.666,5.7847,1700.0
2009-02-27 14:00:00,5.86,5.91,5.86,5.91,900.0,5.7946,5.844,5.7946,5.844,900.0
2009-02-27 14:10:00,5.87,5.87,5.81,5.81,1100.0,5.8045,5.8045,5.7451,5.7451,1100.0
2009-02-27 14:20:00,5.81,5.81,5.79,5.79,800.0,5.7451,5.7451,5.7254,5.7254,800.0
2009-02-27 14:30:00,5.75,5.75,5.66,5.66,1400.0,5.6858,5.6858,5.5968,5.5968,1400.0
2009-02-27 14:40:00,5.66,5.73,5.66,5.73,1500.0,5.5968,5.666,5.5968,5.666,1500.0
2009-02-27 14:50:00,5.71,5.72,5.67,5.69,3000.0,5.6463,5.6561,5.6067,5.6265,3000.0
2009-02-27 15:00:00,5.66,5.7,5.65,5.67,1100.0,5.5968,5.6364,5.5869,5.6067,1100.0
2009-02-27 15:10:00,5.64,5.67,5.6,5.6,1000.0,5.577,5.6067,5.5375,5.5375,1000.0
2009-02-27 15:20:00,5.59,5.59,5.56,5.58,1000.0,5.5276,5.5276,5.4979,5.5177,1000.0
2009-02-27 15:30:00,5.6,5.63,5.59,5.62,3300.0,5.5375,5.5672,5.5276,5.5573,3300.0
2009-02-27 15:40:00,5.62,5.71,5.61,5.68,2200.0,5.5573,5.6463,5.5474,5.6166,2200.0
2009-02-27 15:50:00,5.66,5.69,5.6,5.6,8600.0,5.5968,5.6265,5.5375,5.5375,8600.0
2009-03-02 09:30:00,5.46,5.64,5.46,5.59,3000.0,5.399,5.577,5.399,5.5276,3000.0
2009-03-02 09:40:00,5.56,5.56,5.53,5.53,1200.0,5.4979,5.4979,5.4683,5.4683,1200.0
2009-03-02 09:50:00,5.54,5.57,5.52,5.53,900.0,5.4782,5.5078,5.4584,5.4683,900.0
2009-03-02 10:00:00,5.52,5.54,5.42,5.42,900.0,5.4584,5.4782,5.3595,5.3595,900.0
2009-03-02 10:10:00,5.41,5.47,5.32,5.39,1400.0,5.3496,5.4089,5.2606,5.3298,1400.0
2009-03-02 10:20:00,5.38,5.48,5.37,5.44,1100.0,5.3199,5.4188,5.3101,5.3793,1100.0
2009-03-02 10:30:00,5.43,5.51,5.41,5.49,3700.0,5.3694,5.4485,5.3496,5.4287,3700.0
2009-03-02 10:40:00,5.46,5.53,5.46,5.5,1300.0,5.399,5.4683,5.399,5.4386,1300.0
2009-03-02 10:50:00,5.5,5.53,5.48,5.52,5100.0,5.4386,5.4683,5.4188,5.4584,5100.0
2009-03-02 11:00:00,5.52,5.52,5.51,5.51,300.0,5.4584,5.4584,5.4485,5.4485,300.0
2009-03-02 11:10:00,5.5,5.5,5.5,5.5,100.0,5.4386,5.4386,5.4386,5.4386,100.0
2009-03-02 11:20:00,5.5,5.5,5.49,5.5,400.0,5.4386,5.4386,5.4287,5.4386,400.0
2009-03-02 11:30:00,5.49,5.49,5.48,5.48,500.0,5.4287,5.4287,5.4188,5.4188,500.0
2009-03-02 11:40:00,5.51,5.51,5.5,5.5,200.0,5.4485,5.4485,5.4386,5.4386,200.0
2009-03-02 11:50:00,5.5,5.5,5.45,5.47,1500.0,5.4386,5.4386,5.3892,5.4089,1500.0
2009-03-02 12:00:00,5.47,5.47,5.47,5.47,100.0,5.4089,5.4089,5.4089,5.4089,100.0
2009-03-02 12:10:00,5.49,5.49,5.45,5.46,2600.0,5.4287,5.4287,5.3892,5.399,2600.0
2009-03-02 12:20:00,5.45,5.5,5.45,5.5,1200.0,5.3892,5.4386,5.3892,5.4386,1200.0
2009-03-02 12:30:00,5.5,5.51,5.49,5.51,300.0,5.4386,5.4485,5.4287,5.4485,300.0
2009-03-02 12:40:00,5.53,5.57,5.52,5.53,1100.0,5.4683,5.5078,5.4584,5.4683,1100.0
2009-03-02 12:50:00,5.52,5.52,5.51,5.51,800.0,5.4584,5.4584,5.4485,5.4485,800.0
2009-03-02 13:00:00,5.51,5.51,5.5,5.5,1300.0,5.4485,5.4485,5.4386,5.4386,1300.0
2009-03-02 13:10:00,5.5,5.51,5.48,5.49,1100.0,5.4386,5.4485,5.4188,5.4287,1100.0
2009-03-02 13:20:00,5.48,5.54,5.46,5.52,12900.0,5.4188,5.4782,5.399,5.4584,12900.0
2009-03-02 13:30:00,5.54,5.56,5.54,5.56,1300.0,5.4782,5.4979,5.4782,5.4979,1300.0
2009-03-02 13:40:00,5.55,5.55,5.54,5.55,800.0,5.488,5.488,5.4782,5.488,800.0
2009-03-02 13:50:00,5.55,5.55,5.53,5.54,3500.0,5.488,5.488,5.4683,5.4782,3500.0
2009-03-02 14:00:00,5.52,5.53,5.46,5.48,18500.0,5.4584,5.4683,5.399,5.4188,18500.0
2009-03-02 14:10:00,5.48,5.51,5.48,5.49,1000.0,5.4188,5.4485,5.4188,5.4287,1000.0
2009-03-02 14:20:00,5.48,5.5,5.48,5.49,1800.0,5.4188,5.4386,5.4188,5.4287,1800.0
2009-03-02 14:30:00,5.48,5.54,5.45,5.52,2900.0,5.4188,5.4782,5.3892,5.4584,2900.0
2009-03-02 14:40:00,5.54,5.56,5.54,5.56,2200.0,5.4782,5.4979,5.4782,5.4979,2200.0
2009-03-02 14:50:00,5.55,5.56,5.55,5.56,1100.0,5.488,5.4979,5.488,5.4979,1100.0
2009-03-02 15:00:00,5.55,5.55,5.46,5.5,6100.0,5.488,5.488,5.399,5.4386,6100.0
2009-03-02 15:10:00,5.49,5.51,5.49,5.51,6300.0,5.4287,5.4485,5.4287,5.4485,6300.0
2009-03-02 15:20:00,5.5,5.51,5.48,5.51,4000.0,5.4386,5.4485,5.4188,5.4485,4000.0
2009-03-02 15:30:00,5.5,5.51,5.48,5.48,5500.0,5.4386,5.4485,5.4188,5.4188,5500.0
2009-03-02 15:40:00,5.49,5.51,5.48,5.5,6800.0,5.4287,5.4485,5.4188,5.4386,6800.0
2009-03-02 15:50:00,5.5,5.5,5.45,5.47,22700.0,5.4386,5.4386,5.3892,5.4089,22700.0
2009-03-03 09:30:00,5.49,5.57,5.36,5.57,10500.0,5.4287,5.5078,5.3002,5.5078,10500.0
2009-03-03 09:40:00,5.56,5.56,5.46,5.49,3100.0,5.4979,5.4979,5.399,5.4287,3100.0
2009-03-03 09:50:00,5.47,5.5,5.43,5.43,2700.0,5.4089,5.4386,5.3694,5.3694,2700.0
2009-03-03 10:00:00,5.42,5.47,5.37,5.47,3200.0,5.3595,5.4089,5.3101,5.4089,3200.0
2009-03-03 10:10:00,5.48,5.48,5.39,5.4,5000.0,5.4188,5.4188,5.3298,5.3397,5000.0
2009-03-03 10:20:00,5.37,5.45,5.35,5.42,9100.0,5.3101,5.3892,5.2903,5.3595,9100.0
2009-03-03 10:30:00,5.39,5.39,5.35,5.35,700.0,5.3298,5.3298,5.2903,5.2903,700.0
2009-03-03 10:40:00,5.36,5.38,5.35,5.38,800.0,5.3002,5.3199,5.2903,5.3199,800.0
2009-03-03 10:50:00,5.36,5.36,5.35,5.35,1400.0,5.3002,5.3002,5.2903,5.2903,1400.0
2009-03-03 11:00:00,5.36,5.36,5.21,5.23,4100.0,5.3002,5.3002,5.1518,5.1716,4100.0
2009-03-03 11:10:00,5.21,5.21,5.16,5.17,3700.0,5.1518,5.1518,5.1024,5.1123,3700.0
2009-03-03 11:20:00,5.17,5.22,5.17,5.2,2800.0,5.1123,5.1617,5.1123,5.142,2800.0
2009-03-03 11:30:00,5.2,5.21,5.2,5.2,2400.0,5.142,5.1518,5.142,5.142,2400.0
2009-03-03 11:40:00,5.18,5.18,5.1,5.11,5300.0,5.1222,5.1222,5.0431,5.053,5300.0
2009-03-03 11:50:00,5.11,5.14,5.06,5.06,4000.0,5.053,5.0826,5.0035,5.0035,4000.0
2009-03-03 12:00:00,5.06,5.09,5.03,5.07,5200.0,5.0035,5.0332,4.9738,5.0134,5200.0
2009-03-03 12:10:00,5.06,5.13,5.05,5.1,9000.0,5.0035,5.0727,4.9936,5.0431,9000.0
2009-03-03 12:20:00,5.11,5.19,5.09,5.19,9800.0,5.053,5.1321,5.0332,5.1321,9800.0
2009-03-03 12:30:00,5.18,5.18,5.18,5.18,300.0,5.1222,5.1222,5.1222,5.1222,300.0
2009-03-03 12:40:00,5.16,5.2,5.16,5.19,1600.0,5.1024,5.142,5.1024,5.1321,1600.0
2009-03-03 12:50:00,5.2,5.21,5.19,5.2,4400.0,5.142,5.1518,5.1321,5.142,4400.0
2009-03-03 13:00:00,5.2,5.21,5.19,5.21,1200.0,5.142,5.1518,5.1321,5.1518,1200.0
2009-03-03 13:10:00,5.2,5.2,5.2,5.2,1500.0,5.142,5.142,5.142,5.142,1500.0
2009-03-03 13:20:00,5.21,5.21,5.18,5.18,600.0,5.1518,5.1518,5.1222,5.1222,600.0
2009-03-03 13:30:00,5.18,5.19,5.18,5.19,900.0,5.1222,5.1321,5.1222,5.1321,900.0
2009-03-03 13:40:00,5.19,5.2,5.19,5.19,2900.0,5.1321,5.142,5.1321,5.1321,2900.0
2009-03-03 13:50:00,5.19,5.2,5.19,5.2,6700.0,5.1321,5.142,5.1321,5.142,6700.0
2009-03-03 14:00:00,5.2,5.2,5.19,5.19,4000.0,5.142,5.142,5.1321,5.1321,4000.0
2009-03-03 14:10:00,5.2,5.26,5.2,5.26,11500.0,5.142,5.2013,5.142,5.2013,11500.0
2009-03-03 14:20:00,5.25,5.26,5.25,5.26,1300.0,5.1914,5.2013,5.1914,5.2013,1300.0
2009-03-03 14:30:00,5.27,5.36,5.26,5.34,7200.0,5.2112,5.3002,5.2013,5.2804,7200.0
2009-03-03 14:40:00,5.35,5.35,5.26,5.28,5000.0,5.2903,5.2903,5.2013,5.2211,5000.0
2009-03-03 14:50:00,5.28,5.3,5.24,5.27,4300.0,5.2211,5.2408,5.1815,5.2112,4300.0
2009-03-03 15:00:00,5.26,5.27,5.24,5.25,5400.0,5.2013,5.2112,5.1815,5.1914,5400.0
2009-03-03 15:10:00,5.25,5.28,5.24,5.28,4800.0,5.1914,5.2211,5.1815,5.2211,4800.0
2009-03-03 15:20:00,5.28,5.28,5.21,5.23,6700.0,5.2211,5.2211,5.1518,5.1716,6700.0
2009-03-03 15:30:00,5.22,5.22,5.2,5.21,6700.0,5.1617,5.1617,5.142,5.1518,6700.0
2009-03-03 15:40:00,5.2,5.21,5.16,5.19,3500.0,5.142,5.1518,5.1024,5.1321,3500.0
2009-03-03 15:50:00,5.19,5.2,5.14,5.16,6900.0,5.1321,5.142,5.0826,5.1024,6900.0
2009-03-04 09:30:00,5.26,5.33,5.15,5.31,1600.0,5.2013,5.2705,5.0925,5.2507,1600.0
2009-03-04 09:40:00,5.22,5.22,5.16,5.18,600.0,5.1617,5.1617,5.1024,5.1222,600.0
2009-03-04 09:50:00,5.18,5.2,5.17,5.2,3300.0,5.1222,5.142,5.1123,5.142,3300.0
2009-03-04 10:00:00,5.19,5.2,5.19,5.19,1100.0,5.1321,5.142,5.1321,5.1321,1100.0
2009-03-04 10:10:00,5.18,5.19,5.16,5.16,1900.0,5.1222,5.1321,5.1024,5.1024,1900.0
2009-03-04 10:20:00,5.13,5.13,5.1,5.1,600.0,5.0727,5.0727,5.0431,5.0431,600.0
2009-03-04 10:30:00,5.1,5.11,5.09,5.11,800.0,5.0431,5.053,5.0332,5.053,800.0
2009-03-04 10:40:00,5.12,5.14,5.11,5.14,1900.0,5.0628,5.0826,5.053,5.0826,1900.0
2009-03-04 10:50:00,5.15,5.15,5.13,5.13,1900.0,5.0925,5.0925,5.0727,5.0727,1900.0
2009-03-04 11:00:00,5.13,5.13,5.08,5.08,4900.0,5.0727,5.0727,5.0233,5.0233,4900.0
2009-03-04 11:10:00,5.08,5.09,5.02,5.02,1700.0,5.0233,5.0332,4.964,4.964,1700.0
2009-03-04 11:20:00,5.03,5.06,5.03,5.06,1300.0,4.9738,5.0035,4.9738,5.0035,1300.0
2009-03-04 11:30:00,5.06,5.06,5.03,5.03,3400.0,5.0035,5.0035,4.9738,4.9738,3400.0
2009-03-04 11:40:00,5.03,5.04,4.99,5.0,7300.0,4.9738,4.9837,4.9343,4.9442,7300.0
2009-03-04 11:50:00,5.0,5.03,4.98,5.01,6500.0,4.9442,4.9738,4.9244,4.9541,6500.0
2009-03-04 12:00:00,5.03,5.04,5.03,5.04,1200.0,4.9738,4.9837,4.9738,4.9837,1200.0
2009-03-04 12:10:00,5.04,5.04,5.03,5.03,700.0,4.9837,4.9837,4.9738,4.9738,700.0
2009-03-04 12:20:00,5.06,5.06,5.06,5.06,100.0,5.0035,5.0035,5.0035,5.0035,100.0
2009-03-04 12:30:00,5.05,5.07,5.05,5.06,300.0,4.9936,5.0134,4.9936,5.0035,300.0
2009-03-04 12:40:00,5.06,5.09,5.02,5.02,3800.0,5.0035,5.0332,4.964,4.964,3800.0
2009-03-04 12:50:00,5.02,5.04,5.02,5.02,1500.0,4.964,4.9837,4.964,4.964,1500.0
2009-03-04 13:00:00,5.02,5.03,5.02,5.02,500.0,4.964,4.9738,4.964,4.964,500.0
2009-03-04 13:10:00,5.02,5.02,5.01,5.02,1500.0,4.964,4.964,4.9541,4.964,1500.0
2009-03-04 13:20:00,5.03,5.03,5.03,5.03,200.0,4.9738,4.9738,4.9738,4.9738,200.0
2009-03-04 13:30:00,5.01,5.03,5.01,5.02,3700.0,4.9541,4.9738,4.9541,4.964,3700.0
2009-03-04 13:40:00,5.02,5.02,5.01,5.01,1100.0,4.964,4.964,4.9541,4.9541,1100.0
2009-03-04 13:50:00,5.01,5.02,4.97,5.01,6800.0,4.9541,4.964,4.9145,4.9541,6800.0
2009-03-04 14:00:00,5.01,5.01,5.0,5.0,200.0,4.9541,4.9541,4.9442,4.9442,200.0
2009-03-04 14:10:00,4.99,5.01,4.98,4.98,8300.0,4.9343,4.9541,4.9244,4.9244,8300.0
2009-03-04 14:20:00,4.98,5.0,4.97,4.99,9200.0,4.9244,4.9442,4.9145,4.9343,9200.0
2009-03-04 14:30:00,4.97,5.01,4.96,5.01,9600.0,4.9145,4.9541,4.9046,4.9541,9600.0
2009-03-04 14:40:00,5.01,5.01,4.88,4.97,15900.0,4.9541,4.9541,4.8255,4.9145,15900.0
2009-03-04 14:50:00,4.97,4.98,4.96,4.97,6200.0,4.9145,4.9244,4.9046,4.9145,6200.0
2009-03-04 15:00:00,4.96,4.96,4.93,4.93,2200.0,4.9046,4.9046,4.875,4.875,2200.0
2009-03-04 15:10:00,4.95,5.0,4.94,4.98,9900.0,4.8947,4.9442,4.8849,4.9244,9900.0
2009-03-04 15:20:00,4.98,4.98,4.96,4.97,4000.0,4.9244,4.9244,4.9046,4.9145,4000.0
2009-03-04 15:30:00,4.97,4.98,4.95,4.96,3400.0,4.9145,4.9244,4.8947,4.9046,3400.0
2009-03-04 15:40:00,4.96,4.97,4.9,4.9,5100.0,4.9046,4.9145,4.8453,4.8453,5100.0
2009-03-04 15:50:00,4.9,4.92,4.86,4.9,19200.0,4.8453,4.8651,4.8057,4.8453,19200.0
2009-03-05 09:30:00,4.88,5.01,4.85,4.88,3000.0,4.8255,4.9541,4.7959,4.8255,3000.0
2009-03-05 09:40:00,4.9,4.9,4.88,4.88,200.0,4.8453,4.8453,4.8255,4.8255,200.0
2009-03-05 09:50:00,4.91,4.94,4.82,4.82,3000.0,4.8552,4.8849,4.7662,4.7662,3000.0
2009-03-05 10:00:00,4.79,4.79,4.79,4.79,400.0,4.7365,4.7365,4.7365,4.7365,400.0
2009-03-05 10:10:00,4.8,4.8,4.68,4.68,14700.0,4.7464,4.7464,4.6278,4.6278,14700.0
2009-03-05 10:20:00,4.65,4.65,4.62,4.62,200.0,4.5981,4.5981,4.5684,4.5684,200.0
2009-03-05 10:30:00,4.63,4.71,4.63,4.7,4900.0,4.5783,4.6574,4.5783,4.6475,4900.0
2009-03-05 10:40:00,4.71,4.71,4.67,4.67,1000.0,4.6574,4.6574,4.6179,4.6179,1000.0
2009-03-05 10:50:00,4.64,4.64,4.63,4.64,1900.0,4.5882,4.5882,4.5783,4.5882,1900.0
2009-03-05 11:00:00,4.62,4.65,4.62,4.62,400.0,4.5684,4.5981,4.5684,4.5684,400.0
2009-03-05 11:10:00,4.62,4.63,4.52,4.56,8700.0,4.5684,4.5783,4.4695,4.5091,8700.0
2009-03-05 11:20:00,4.56,4.58,4.56,4.58,2500.0,4.5091,4.5289,4.5091,4.5289,2500.0
2009-03-05 11:30:00,4.56,4.6,4.56,4.6,1900.0,4.5091,4.5486,4.5091,4.5486,1900.0
2009-03-05 11:40:00,4.61,4.63,4.61,4.62,1400.0,4.5585,4.5783,4.5585,4.5684,1400.0
2009-03-05 11:50:00,4.64,4.64,4.63,4.64,500.0,4.5882,4.5882,4.5783,4.5882,500.0
2009-03-05 12:00:00,4.63,4.63,4.58,4.62,2400.0,4.5783,4.5783,4.5289,4.5684,2400.0
2009-03-05 12:10:00,4.63,4.64,4.6,4.62,7300.0,4.5783,4.5882,4.5486,4.5684,7300.0
2009-03-05 12:20:00,4.63,4.69,4.63,4.69,1600.0,4.5783,4.6376,4.5783,4.6376,1600.0
2009-03-05 12:30:00,4.67,4.7,4.67,4.7,1400.0,4.6179,4.6475,4.6179,4.6475,1400.0
2009-03-05 12:40:00,4.7,4.7,4.66,4.67,3500.0,4.6475,4.6475,4.608,4.6179,3500.0
2009-03-05 12:50:00,4.69,4.7,4.67,4.7,3300.0,4.6376,4.6475,4.6179,4.6475,3300.0
2009-03-05 13:00:00,4.69,4.7,4.69,4.7,400.0,4.6376,4.6475,4.6376,4.6475,400.0
2009-03-05 13:10:00,4.7,4.7,4.7,4.7,200.0,4.6475,4.6475,4.6475,4.6475,200.0
2009-03-05 13:20:00,4.69,4.7,4.68,4.7,700.0,4.6376,4.6475,4.6278,4.6475,700.0
2009-03-05 13:30:00,4.69,4.69,4.67,4.68,1600.0,4.6376,4.6376,4.6179,4.6278,1600.0
2009-03-05 13:40:00,4.68,4.68,4.66,4.66,200.0,4.6278,4.6278,4.608,4.608,200.0
2009-03-05 13:50:00,4.66,4.66,4.66,4.66,100.0,4.608,4.608,4.608,4.608,100.0
2009-03-05 14:00:00,4.66,4.68,4.66,4.68,400.0,4.608,4.6278,4.608,4.6278,400.0
2009-03-05 14:10:00,4.68,4.7,4.68,4.69,2000.0,4.6278,4.6475,4.6278,4.6376,2000.0
2009-03-05 14:20:00,4.69,4.69,4.67,4.68,1500.0,4.6376,4.6376,4.6179,4.6278,1500.0
2009-03-05 14:30:00,4.67,4.7,4.67,4.68,600.0,4.6179,4.6475,4.6179,4.6278,600.0
2009-03-05 14:40:00,4.68,4.69,4.67,4.69,700.0,4.6278,4.6376,4.6179,4.6376,700.0
2009-03-05 14:50:00,4.69,4.7,4.65,4.65,3000.0,4.6376,4.6475,4.5981,4.5981,3000.0
2009-03-05 15:00:00,4.65,4.69,4.65,4.67,5900.0,4.5981,4.6376,4.5981,4.6179,5900.0
2009-03-05 15:10:00,4.68,4.68,4.62,4.62,3700.0,4.6278,4.6278,4.5684,4.5684,3700.0
2009-03-05 15:20:00,4.63,4.66,4.61,4.62,2700.0,4.5783,4.608,4.5585,4.5684,2700.0
2009-03-05 15:30:00,4.6,4.6,4.56,4.59,1700.0,4.5486,4.5486,4.5091,4.5388,1700.0
2009-03-05 15:40:00,4.57,4.59,4.57,4.58,2000.0,4.519,4.5388,4.519,4.5289,2000.0
2009-03-05 15:50:00,4.59,4.63,4.59,4.62,11000.0,4.5388,4.5783,4.5388,4.5684,11000.0
2009-03-06 09:30:00,4.59,4.66,4.55,4.56,1400.0,4.5388,4.608,4.4992,4.5091,1400.0
2009-03-06 09:40:00,4.56,4.63,4.53,4.56,3500.0,4.5091,4.5783,4.4794,4.5091,3500.0
2009-03-06 09:50:00,4.56,4.56,4.4,4.4,5300.0,4.5091,4.5091,4.3509,4.3509,5300.0
2009-03-06 10:00:00,4.39,4.39,4.31,4.34,2900.0,4.341,4.341,4.2619,4.2916,2900.0
2009-03-06 10:10:00,4.34,4.39,4.33,4.33,10900.0,4.2916,4.341,4.2817,4.2817,10900.0
2009-03-06 10:20:00,4.32,4.33,4.25,4.25,8000.0,4.2718,4.2817,4.2026,4.2026,8000.0
2009-03-06 10:30:00,4.25,4.25,4.2,4.2,3800.0,4.2026,4.2026,4.1531,4.1531,3800.0
2009-03-06 10:40:00,4.19,4.2,4.17,4.17,3400.0,4.1432,4.1531,4.1234,4.1234,3400.0
2009-03-06 10:50:00,4.16,4.16,4.13,4.13,600.0,4.1136,4.1136,4.0839,4.0839,600.0
2009-03-06 11:00:00,4.14,4.17,4.14,4.17,1300.0,4.0938,4.1234,4.0938,4.1234,1300.0
2009-03-06 11:10:00,4.17,4.2,4.13,4.13,2900.0,4.1234,4.1531,4.0839,4.0839,2900.0
2009-03-06 11:20:00,4.12,4.14,4.11,4.12,18400.0,4.074,4.0938,4.0641,4.074,18400.0
2009-03-06 11:30:00,4.13,4.17,4.13,4.17,5900.0,4.0839,4.1234,4.0839,4.1234,5900.0
2009-03-06 11:40:00,4.17,4.17,4.16,4.17,1600.0,4.1234,4.1234,4.1136,4.1234,1600.0
2009-03-06 11:50:00,4.17,4.2,4.15,4.2,10600.0,4.1234,4.1531,4.1037,4.1531,10600.0
2009-03-06 12:00:00,4.22,4.22,4.2,4.2,2700.0,4.1729,4.1729,4.1531,4.1531,2700.0
2009-03-06 12:10:00,4.2,4.23,4.2,4.23,10000.0,4.1531,4.1828,4.1531,4.1828,10000.0
2009-03-06 12:20:00,4.22,4.26,4.22,4.24,3200.0,4.1729,4.2124,4.1729,4.1927,3200.0
2009-03-06 12:30:00,4.22,4.25,4.22,4.24,3900.0,4.1729,4.2026,4.1729,4.1927,3900.0
2009-03-06 12:40:00,4.25,4.25,4.24,4.24,700.0,4.2026,4.2026,4.1927,4.1927,700.0
2009-03-06 12:50:00,4.24,4.25,4.24,4.24,1500.0,4.1927,4.2026,4.1927,4.1927,1500.0
2009-03-06 13:00:00,4.25,4.26,4.24,4.26,2500.0,4.2026,4.2124,4.1927,4.2124,2500.0
2009-03-06 13:10:00,4.26,4.29,4.25,4.27,10900.0,4.2124,4.2421,4.2026,4.2223,10900.0
2009-03-06 13:20:00,4.27,4.28,4.27,4.28,300.0,4.2223,4.2322,4.2223,4.2322,300.0
2009-03-06 13:30:00,4.28,4.3,4.27,4.27,20600.0,4.2322,4.252,4.2223,4.2223,20600.0
2009-03-06 13:40:00,4.27,4.29,4.27,4.29,5200.0,4.2223,4.2421,4.2223,4.2421,5200.0
2009-03-06 13:50:00,4.3,4.3,4.3,4.3,2100.0,4.252,4.252,4.252,4.252,2100.0
2009-03-06 14:00:00,4.3,4.31,4.21,4.25,51900.0,4.252,4.2619,4.163,4.2026,51900.0
2009-03-06 14:10:00,4.26,4.26,4.25,4.26,3000.0,4.2124,4.2124,4.2026,4.2124,3000.0
2009-03-06 14:20:00,4.25,4.27,4.25,4.27,1500.0,4.2026,4.2223,4.2026,4.2223,1500.0
2009-03-06 14:30:00,4.27,4.28,4.27,4.28,1600.0,4.2223,4.2322,4.2223,4.2322,1600.0
2009-03-06 14:40:00,4.27,4.3,4.26,4.3,5000.0,4.2223,4.252,4.2124,4.252,5000.0
2009-03-06 14:50:00,4.3,4.32,4.28,4.3,17700.0,4.252,4.2718,4.2322,4.252,17700.0
2009-03-06 15:00:00,4.32,4.33,4.31,4.33,900.0,4.2718,4.2817,4.2619,4.2817,900.0
2009-03-06 15:10:00,4.34,4.37,4.34,4.35,1700.0,4.2916,4.3212,4.2916,4.3014,1700.0
2009-03-06 15:20:00,4.35,4.35,4.29,4.29,1900.0,4.3014,4.3014,4.2421,4.2421,1900.0
2009-03-06 15:30:00,4.3,4.31,4.29,4.31,1100.0,4.252,4.2619,4.2421,4.2619,1100.0
2009-03-06 15:40:00,4.32,4.39,4.32,4.37,6600.0,4.2718,4.341,4.2718,4.3212,6600.0
2009-03-06 15:50:00,4.38,4.4,4.38,4.39,6000.0,4.3311,4.3509,4.3311,4.341,6000.0
2009-03-09 09:30:00,4.33,4.41,4.2,4.26,6700.0,4.2817,4.3608,4.1531,4.2124,6700.0
2009-03-09 09:40:00,4.2,4.4,4.2,4.35,6300.0,4.1531,4.3509,4.1531,4.3014,6300.0
2009-03-09 09:50:00,4.37,4.39,4.36,4.36,900.0,4.3212,4.341,4.3113,4.3113,900.0
2009-03-09 10:00:00,4.39,4.45,4.36,4.45,11800.0,4.341,4.4003,4.3113,4.4003,11800.0
2009-03-09 10:10:00,4.49,4.53,4.49,4.51,14300.0,4.4399,4.4794,4.4399,4.4597,14300.0
2009-03-09 10:20:00,4.51,4.54,4.5,4.53,8900.0,4.4597,4.4893,4.4498,4.4794,8900.0
2009-03-09 10:30:00,4.53,4.57,4.51,4.53,11700.0,4.4794,4.519,4.4597,4.4794,11700.0
2009-03-09 10:40:00,4.54,4.6,4.54,4.55,5400.0,4.4893,4.5486,4.4893,4.4992,5400.0
2009-03-09 10:50:00,4.54,4.6,4.54,4.6,3100.0,4.4893,4.5486,4.4893,4.5486,3100.0
2009-03-09 11:00:00,4.6,4.67,4.6,4.65,8000.0,4.5486,4.6179,4.5486,4.5981,8000.0
2009-03-09 11:10:00,4.65,4.66,4.61,4.64,6400.0,4.5981,4.608,4.5585,4.5882,6400.0
2009-03-09 11:20:00,4.64,4.65,4.59,4.59,7300.0,4.5882,4.5981,4.5388,4.5388,7300.0
2009-03-09 11:30:00,4.59,4.6,4.58,4.6,4300.0,4.5388,4.5486,4.5289,4.5486,4300.0
2009-03-09 11:40:00,4.6,4.6,4.6,4.6,100.0,4.5486,4.5486,4.5486,4.5486,100.0
2009-03-09 11:50:00,4.59,4.59,4.59,4.59,900.0,4.5388,4.5388,4.5388,4.5388,900.0
2009-03-09 12:00:00,4.58,4.59,4.58,4.59,300.0,4.5289,4.5388,4.5289,4.5388,300.0
2009-03-09 12:10:00,4.59,4.61,4.58,4.6,5100.0,4.5388,4.5585,4.5289,4.5486,5100.0
2009-03-09 12:20:00,4.63,4.63,4.6,4.6,2200.0,4.5783,4.5783,4.5486,4.5486,2200.0
2009-03-09 12:30:00,4.6,4.61,4.59,4.6,2800.0,4.5486,4.5585,4.5388,4.5486,2800.0
2009-03-09 12:40:00,4.59,4.59,4.58,4.58,700.0,4.5388,4.5388,4.5289,4.5289,700.0
2009-03-09 12:50:00,4.58,4.58,4.58,4.58,0.0,4.5289,4.5289,4.5289,4.5289,0.0
2009-03-09 13:00:00,4.59,4.59,4.58,4.58,300.0,4.5388,4.5388,4.5289,4.5289,300.0
2009-03-09 13:10:00,4.58,4.58,4.58,4.58,100.0,4.5289,4.5289,4.5289,4.5289,100.0
2009-03-09 13:20:00,4.56,4.56,4.55,4.56,300.0,4.5091,4.5091,4.4992,4.5091,300.0
2009-03-09 13:30:00,4.57,4.59,4.56,4.58,2100.0,4.519,4.5388,4.5091,4.5289,2100.0
2009-03-09 13:40:00,4.56,4.57,4.56,4.57,200.0,4.5091,4.519,4.5091,4.519,200.0
2009-03-09 13:50:00,4.57,4.57,4.57,4.57,100.0,4.519,4.519,4.519,4.519,100.0
2009-03-09 14:00:00,4.57,4.58,4.57,4.58,200.0,4.519,4.5289,4.519,4.5289,200.0
2009-03-09 14:10:00,4.59,4.59,4.59,4.59,300.0,4.5388,4.5388,4.5388,4.5388,300.0
2009-03-09 14:20:00,4.58,4.58,4.54,4.54,300.0,4.5289,4.5289,4.4893,4.4893,300.0
2009-03-09 14:30:00,4.52,4.52,4.5,4.5,700.0,4.4695,4.4695,4.4498,4.4498,700.0
2009-03-09 14:40:00,4.51,4.52,4.5,4.52,2100.0,4.4597,4.4695,4.4498,4.4695,2100.0
2009-03-09 14:50:00,4.52,4.52,4.5,4.5,2100.0,4.4695,4.4695,4.4498,4.4498,2100.0
2009-03-09 15:00:00,4.5,4.51,4.5,4.5,1600.0,4.4498,4.4597,4.4498,4.4498,1600.0
2009-03-09 15:10:00,4.5,4.5,4.5,4.5,600.0,4.4498,4.4498,4.4498,4.4498,600.0
2009-03-09 15:20:00,4.5,4.5,4.46,4.48,25400.0,4.4498,4.4498,4.4102,4.43,25400.0
2009-03-09 15:30:00,4.49,4.49,4.41,4.41,1200.0,4.4399,4.4399,4.3608,4.3608,1200.0
2009-03-09 15:40:00,4.43,4.43,4.35,4.35,9100.0,4.3805,4.3805,4.3014,4.3014,9100.0
2009-03-09 15:50:00,4.36,4.37,4.28,4.29,9500.0,4.3113,4.3212,4.2322,4.2421,9500.0
2009-03-10 09:30:00,4.39,4.41,4.39,4.41,3200.0,4.341,4.3608,4.341,4.3608,3200.0
2009-03-10 09:40:00,4.42,4.56,4.42,4.5,5900.0,4.3707,4.5091,4.3707,4.4498,5900.0
2009-03-10 09:50:00,4.52,4.53,4.48,4.49,10500.0,4.4695,4.4794,4.43,4.4399,10500.0
2009-03-10 10:00:00,4.5,4.51,4.49,4.5,4800.0,4.4498,4.4597,4.4399,4.4498,4800.0
2009-03-10 10:10:00,4.5,4.51,4.5,4.5,3300.0,4.4498,4.4597,4.4498,4.4498,3300.0
2009-03-10 10:20:00,4.5,4.5,4.49,4.5,2800.0,4.4498,4.4498,4.4399,4.4498,2800.0
2009-03-10 10:30:00,4.5,4.5,4.48,4.48,400.0,4.4498,4.4498,4.43,4.43,400.0
2009-03-10 10:40:00,4.5,4.51,4.49,4.51,5000.0,4.4498,4.4597,4.4399,4.4597,5000.0
2009-03-10 10:50:00,4.52,4.52,4.51,4.51,1600.0,4.4695,4.4695,4.4597,4.4597,1600.0
2009-03-10 11:00:00,4.5,4.5,4.5,4.5,4800.0,4.4498,4.4498,4.4498,4.4498,4800.0
2009-03-10 11:10:00,4.5,4.5,4.5,4.5,3000.0,4.4498,4.4498,4.4498,4.4498,3000.0
2009-03-10 11:20:00,4.51,4.51,4.5,4.51,1400.0,4.4597,4.4597,4.4498,4.4597,1400.0
2009-03-10 11:30:00,4.5,4.5,4.49,4.49,700.0,4.4498,4.4498,4.4399,4.4399,700.0
2009-03-10 11:40:00,4.49,4.49,4.49,4.49,0.0,4.4399,4.4399,4.4399,4.4399,0.0
2009-03-10 11:50:00,4.5,4.53,4.5,4.5,3600.0,4.4498,4.4794,4.4498,4.4498,3600.0
2009-03-10 12:00:00,4.5,4.5,4.5,4.5,4200.0,4.4498,4.4498,4.4498,4.4498,4200.0
2009-03-10 12:10:00,4.5,4.52,4.49,4.5,6200.0,4.4498,4.4695,4.4399,4.4498,6200.0
2009-03-10 12:20:00,4.49,4.5,4.49,4.5,2200.0,4.4399,4.4498,4.4399,4.4498,2200.0
2009-03-10 12:30:00,4.5,4.5,4.49,4.49,2400.0,4.4498,4.4498,4.4399,4.4399,2400.0
2009-03-10 12:40:00,4.5,4.5,4.5,4.5,500.0,4.4498,4.4498,4.4498,4.4498,500.0
2009-03-10 12:50:00,4.5,4.5,4.5,4.5,700.0,4.4498,4.4498,4.4498,4.4498,700.0
2009-03-10 13:00:00,4.5,4.5,4.5,4.5,0.0,4.4498,4.4498,4.4498,4.4498,0.0
2009-03-10 13:10:00,4.5,4.5,4.49,4.49,1100.0,4.4498,4.4498,4.4399,4.4399,1100.0
2009-03-10 13:20:00,4.5,4.5,4.47,4.47,1300.0,4.4498,4.4498,4.4201,4.4201,1300.0
2009-03-10 13:30:00,4.47,4.48,4.47,4.48,500.0,4.4201,4.43,4.4201,4.43,500.0
2009-03-10 13:40:00,4.47,4.47,4.47,4.47,200.0,4.4201,4.4201,4.4201,4.4201,200.0
2009-03-10 13:50:00,4.48,4.48,4.47,4.48,1000.0,4.43,4.43,4.4201,4.43,1000.0
2009-03-10 14:00:00,4.48,4.5,4.48,4.5,600.0,4.43,4.4498,4.43,4.4498,600.0
2009-03-10 14:10:00,4.5,4.5,4.48,4.48,2400.0,4.4498,4.4498,4.43,4.43,2400.0
2009-03-10 14:20:00,4.49,4.49,4.49,4.49,200.0,4.4399,4.4399,4.4399,4.4399,200.0
2009-03-10 14:30:00,4.5,4.5,4.49,4.49,800.0,4.4498,4.4498,4.4399,4.4399,800.0
2009-03-10 14:40:00,4.49,4.5,4.49,4.5,1900.0,4.4399,4.4498,4.4399,4.4498,1900.0
2009-03-10 14:50:00,4.5,4.5,4.5,4.5,1700.0,4.4498,4.4498,4.4498,4.4498,1700.0
2009-03-10 15:00:00,4.5,4.5,4.49,4.49,1200.0,4.4498,4.4498,4.4399,4.4399,1200.0
2009-03-10 15:10:00,4.5,4.5,4.49,4.49,2700.0,4.4498,4.4498,4.4399,4.4399,2700.0
2009-03-10 15:20:00,4.49,4.5,4.49,4.5,2000.0,4.4399,4.4498,4.4399,4.4498,2000.0
2009-03-10 15:30:00,4.5,4.5,4.49,4.49,9100.0,4.4498,4.4498,4.4399,4.4399,9100.0
2009-03-10 15:40:00,4.49,4.5,4.49,4.49,11400.0,4.4399,4.4498,4.4399,4.4399,11400.0
2009-03-10 15:50:00,4.49,4.5,4.49,4.5,28200.0,4.4399,4.4498,4.4399,4.4498,28200.0
2009-03-11 09:30:00,4.56,4.64,4.56,4.64,2000.0,4.5091,4.5882,4.5091,4.5882,2000.0
2009-03-11 09:40:00,4.54,4.58,4.5,4.5,9500.0,4.4893,4.5289,4.4498,4.4498,9500.0
2009-03-11 09:50:00,4.5,4.51,4.49,4.51,4000.0,4.4498,4.4597,4.4399,4.4597,4000.0
2009-03-11 10:00:00,4.55,4.58,4.55,4.57,600.0,4.4992,4.5289,4.4992,4.519,600.0
2009-03-11 10:10:00,4.6,4.63,4.58,4.6,8000.0,4.5486,4.5783,4.5289,4.5486,8000.0
2009-03-11 10:20:00,4.6,4.62,4.6,4.6,16500.0,4.5486,4.5684,4.5486,4.5486,16500.0
2009-03-11 10:30:00,4.6,4.6,4.59,4.6,2500.0,4.5486,4.5486,4.5388,4.5486,2500.0
2009-03-11 10:40:00,4.6,4.6,4.54,4.54,2300.0,4.5486,4.5486,4.4893,4.4893,2300.0
2009-03-11 10:50:00,4.54,4.54,4.54,4.54,300.0,4.4893,4.4893,4.4893,4.4893,300.0
2009-03-11 11:00:00,4.54,4.54,4.53,4.53,500.0,4.4893,4.4893,4.4794,4.4794,500.0
2009-03-11 11:10:00,4.54,4.56,4.53,4.53,5900.0,4.4893,4.5091,4.4794,4.4794,5900.0
2009-03-11 11:20:00,4.52,4.53,4.49,4.53,3300.0,4.4695,4.4794,4.4399,4.4794,3300.0
2009-03-11 11:30:00,4.55,4.55,4.51,4.51,1200.0,4.4992,4.4992,4.4597,4.4597,1200.0
2009-03-11 11:40:00,4.51,4.55,4.51,4.53,1400.0,4.4597,4.4992,4.4597,4.4794,1400.0
2009-03-11 11:50:00,4.52,4.53,4.52,4.53,400.0,4.4695,4.4794,4.4695,4.4794,400.0
2009-03-11 12:00:00,4.54,4.54,4.52,4.53,800.0,4.4893,4.4893,4.4695,4.4794,800.0
2009-03-11 12:10:00,4.53,4.53,4.52,4.53,400.0,4.4794,4.4794,4.4695,4.4794,400.0
2009-03-11 12:20:00,4.53,4.53,4.51,4.53,1100.0,4.4794,4.4794,4.4597,4.4794,1100.0
2009-03-11 12:30:00,4.53,4.54,4.52,4.52,1700.0,4.4794,4.4893,4.4695,4.4695,1700.0
2009-03-11 12:40:00,4.52,4.53,4.51,4.51,800.0,4.4695,4.4794,4.4597,4.4597,800.0
2009-03-11 12:50:00,4.53,4.53,4.52,4.52,800.0,4.4794,4.4794,4.4695,4.4695,800.0
2009-03-11 13:00:00,4.53,4.53,4.52,4.52,800.0,4.4794,4.4794,4.4695,4.4695,800.0
2009-03-11 13:10:00,4.53,4.53,4.52,4.53,600.0,4.4794,4.4794,4.4695,4.4794,600.0
2009-03-11 13:20:00,4.53,4.53,4.52,4.52,700.0,4.4794,4.4794,4.4695,4.4695,700.0
2009-03-11 13:30:00,4.52,4.54,4.5,4.54,2400.0,4.4695,4.4893,4.4498,4.4893,2400.0
2009-03-11 13:40:00,4.55,4.55,4.53,4.54,1700.0,4.4992,4.4992,4.4794,4.4893,1700.0
2009-03-11 13:50:00,4.53,4.54,4.53,4.53,1600.0,4.4794,4.4893,4.4794,4.4794,1600.0
2009-03-11 14:00:00,4.53,4.53,4.52,4.53,800.0,4.4794,4.4794,4.4695,4.4794,800.0
2009-03-11 14:10:00,4.52,4.52,4.51,4.51,1800.0,4.4695,4.4695,4.4597,4.4597,1800.0
2009-03-11 14:20:00,4.51,4.52,4.51,4.52,500.0,4.4597,4.4695,4.4597,4.4695,500.0
2009-03-11 14:30:00,4.52,4.53,4.51,4.53,900.0,4.4695,4.4794,4.4597,4.4794,900.0
2009-03-11 14:40:00,4.53,4.55,4.51,4.54,2100.0,4.4794,4.4992,4.4597,4.4893,2100.0
2009-03-11 14:50:00,4.54,4.54,4.53,4.53,1300.0,4.4893,4.4893,4.4794,4.4794,1300.0
2009-03-11 15:00:00,4.53,4.55,4.53,4.54,2800.0,4.4794,4.4992,4.4794,4.4893,2800.0
2009-03-11 15:10:00,4.54,4.55,4.53,4.54,5000.0,4.4893,4.4992,4.4794,4.4893,5000.0
2009-03-11 15:20:00,4.55,4.62,4.55,4.62,3200.0,4.4992,4.5684,4.4992,4.5684,3200.0
2009-03-11 15:30:00,4.62,4.64,4.6,4.6,15100.0,4.5684,4.5882,4.5486,4.5486,15100.0
2009-03-11 15:40:00,4.6,4.67,4.6,4.67,5200.0,4.5486,4.6179,4.5486,4.6179,5200.0
2009-03-11 15:50:00,4.67,4.68,4.66,4.66,5200.0,4.6179,4.6278,4.608,4.608,5200.0
2009-03-12 09:30:00,4.65,4.65,4.65,4.65,100.0,4.5981,4.5981,4.5981,4.5981,100.0
2009-03-12 09:40:00,4.64,4.69,4.64,4.69,2700.0,4.5882,4.6376,4.5882,4.6376,2700.0
2009-03-12 09:50:00,4.69,4.76,4.69,4.76,2600.0,4.6376,4.7069,4.6376,4.7069,2600.0
2009-03-12 10:00:00,4.81,4.82,4.79,4.79,500.0,4.7563,4.7662,4.7365,4.7365,500.0
2009-03-12 10:10:00,4.83,4.89,4.83,4.89,500.0,4.7761,4.8354,4.7761,4.8354,500.0
2009-03-12 10:20:00,4.88,4.95,4.88,4.94,1900.0,4.8255,4.8947,4.8255,4.8849,1900.0
2009-03-12 10:30:00,4.94,4.94,4.91,4.91,700.0,4.8849,4.8849,4.8552,4.8552,700.0
2009-03-12 10:40:00,4.92,5.0,4.92,5.0,1800.0,4.8651,4.9442,4.8651,4.9442,1800.0
2009-03-12 10:50:00,5.01,5.03,5.01,5.03,300.0,4.9541,4.9738,4.9541,4.9738,300.0
2009-03-12 11:00:00,5.03,5.03,5.03,5.03,200.0,4.9738,4.9738,4.9738,4.9738,200.0
2009-03-12 11:10:00,5.04,5.04,5.02,5.02,300.0,4.9837,4.9837,4.964,4.964,300.0
2009-03-12 11:20:00,5.02,5.02,5.01,5.02,800.0,4.964,4.964,4.9541,4.964,800.0
2009-03-12 11:30:00,5.02,5.03,5.02,5.03,400.0,4.964,4.9738,4.964,4.9738,400.0
2009-03-12 11:40:00,5.06,5.16,5.06,5.14,1500.0,5.0035,5.1024,5.0035,5.0826,1500.0
2009-03-12 11:50:00,5.14,5.15,5.04,5.13,7000.0,5.0826,5.0925,4.9837,5.0727,7000.0
2009-03-12 12:00:00,5.13,5.14,5.13,5.14,1000.0,5.0727,5.0826,5.0727,5.0826,1000.0
2009-03-12 12:10:00,5.14,5.14,5.14,5.14,1300.0,5.0826,5.0826,5.0826,5.0826,1300.0
2009-03-12 12:20:00,5.14,5.15,5.13,5.14,1400.0,5.0826,5.0925,5.0727,5.0826,1400.0
2009-03-12 12:30:00,5.14,5.14,5.14,5.14,800.0,5.0826,5.0826,5.0826,5.0826,800.0
2009-03-12 12:40:00,5.16,5.22,5.16,5.22,500.0,5.1024,5.1617,5.1024,5.1617,500.0
2009-03-12 12:50:00,5.22,5.32,5.22,5.31,1400.0,5.1617,5.2606,5.1617,5.2507,1400.0
2009-03-12 13:00:00,5.32,5.32,5.31,5.31,200.0,5.2606,5.2606,5.2507,5.2507,200.0
2009-03-12 13:10:00,5.3,5.3,5.29,5.29,800.0,5.2408,5.2408,5.2309,5.2309,800.0
2009-03-12 13:20:00,5.3,5.32,5.3,5.31,400.0,5.2408,5.2606,5.2408,5.2507,400.0
2009-03-12 13:30:00,5.33,5.41,5.33,5.41,2700.0,5.2705,5.3496,5.2705,5.3496,2700.0
2009-03-12 13:40:00,5.39,5.4,5.38,5.4,1000.0,5.3298,5.3397,5.3199,5.3397,1000.0
2009-03-12 13:50:00,5.4,5.4,5.39,5.39,4200.0,5.3397,5.3397,5.3298,5.3298,4200.0
2009-03-12 14:00:00,5.4,5.4,5.39,5.4,6400.0,5.3397,5.3397,5.3298,5.3397,6400.0
2009-03-12 14:10:00,5.41,5.6,5.41,5.6,4100.0,5.3496,5.5375,5.3496,5.5375,4100.0
2009-03-12 14:20:00,5.61,5.66,5.61,5.65,4000.0,5.5474,5.5968,5.5474,5.5869,4000.0
2009-03-12 14:30:00,5.65,5.65,5.64,5.65,4300.0,5.5869,5.5869,5.577,5.5869,4300.0
2009-03-12 14:40:00,5.65,5.65,5.62,5.64,11200.0,5.5869,5.5869,5.5573,5.577,11200.0
2009-03-12 14:50:00,5.65,5.65,5.61,5.61,6600.0,5.5869,5.5869,5.5474,5.5474,6600.0
2009-03-12 15:00:00,5.61,5.62,5.47,5.48,16000.0,5.5474,5.5573,5.4089,5.4188,16000.0
2009-03-12 15:10:00,5.47,5.5,5.45,5.46,7800.0,5.4089,5.4386,5.3892,5.399,7800.0
2009-03-12 15:20:00,5.45,5.45,5.36,5.41,12100.0,5.3892,5.3892,5.3002,5.3496,12100.0
2009-03-12 15:30:00,5.42,5.44,5.39,5.39,10300.0,5.3595,5.3793,5.3298,5.3298,10300.0
2009-03-12 15:40:00,5.39,5.42,5.38,5.39,9700.0,5.3298,5.3595,5.3199,5.3298,9700.0
2009-03-12 15:50:00,5.4,5.45,5.39,5.44,18500.0,5.3397,5.3892,5.3298,5.3793,18500.0
2009-03-13 09:30:00,5.46,5.51,5.46,5.51,600.0,5.399,5.4485,5.399,5.4485,600.0
2009-03-13 09:40:00,5.48,5.51,5.46,5.5,4100.0,5.4188,5.4485,5.399,5.4386,4100.0
2009-03-13 09:50:00,5.5,5.54,5.5,5.54,2600.0,5.4386,5.4782,5.4386,5.4782,2600.0
2009-03-13 10:00:00,5.56,5.56,5.53,5.53,700.0,5.4979,5.4979,5.4683,5.4683,700.0
2009-03-13 10:10:00,5.51,5.51,5.5,5.5,2100.0,5.4485,5.4485,5.4386,5.4386,2100.0
2009-03-13 10:20:00,5.5,5.51,5.47,5.47,2500.0,5.4386,5.4485,5.4089,5.4089,2500.0
2009-03-13 10:30:00,5.45,5.45,5.37,5.42,1800.0,5.3892,5.3892,5.3101,5.3595,1800.0
2009-03-13 10:40:00,5.42,5.45,5.42,5.45,500.0,5.3595,5.3892,5.3595,5.3892,500.0
2009-03-13 10:50:00,5.46,5.49,5.46,5.48,700.0,5.399,5.4287,5.399,5.4188,700.0
2009-03-13 11:00:00,5.48,5.49,5.47,5.47,1900.0,5.4188,5.4287,5.4089,5.4089,1900.0
2009-03-13 11:10:00,5.47,5.48,5.47,5.48,1200.0,5.4089,5.4188,5.4089,5.4188,1200.0
2009-03-13 11:20:00,5.49,5.5,5.49,5.5,400.0,5.4287,5.4386,5.4287,5.4386,400.0
2009-03-13 11:30:00,5.5,5.5,5.49,5.5,1700.0,5.4386,5.4386,5.4287,5.4386,1700.0
2009-03-13 11:40:00,5.48,5.48,5.46,5.48,800.0,5.4188,5.4188,5.399,5.4188,800.0
2009-03-13 11:50:00,5.46,5.46,5.42,5.43,900.0,5.399,5.399,5.3595,5.3694,900.0
2009-03-13 12:00:00,5.43,5.45,5.38,5.41,1200.0,5.3694,5.3892,5.3199,5.3496,1200.0
2009-03-13 12:10:00,5.38,5.4,5.35,5.37,2300.0,5.3199,5.3397,5.2903,5.3101,2300.0
2009-03-13 12:20:00,5.35,5.37,5.31,5.32,1200.0,5.2903,5.3101,5.2507,5.2606,1200.0
2009-03-13 12:30:00,5.33,5.34,5.33,5.33,3000.0,5.2705,5.2804,5.2705,5.2705,3000.0
2009-03-13 12:40:00,5.35,5.4,5.35,5.4,2300.0,5.2903,5.3397,5.2903,5.3397,2300.0
2009-03-13 12:50:00,5.4,5.44,5.4,5.44,500.0,5.3397,5.3793,5.3397,5.3793,500.0
2009-03-13 13:00:00,5.45,5.47,5.45,5.47,900.0,5.3892,5.4089,5.3892,5.4089,900.0
2009-03-13 13:10:00,5.47,5.5,5.47,5.5,400.0,5.4089,5.4386,5.4089,5.4386,400.0
2009-03-13 13:20:00,5.51,5.51,5.5,5.5,1100.0,5.4485,5.4485,5.4386,5.4386,1100.0
2009-03-13 13:30:00,5.51,5.51,5.49,5.51,1900.0,5.4485,5.4485,5.4287,5.4485,1900.0
2009-03-13 13:40:00,5.51,5.52,5.5,5.51,1400.0,5.4485,5.4584,5.4386,5.4485,1400.0
2009-03-13 13:50:00,5.51,5.52,5.49,5.51,3900.0,5.4485,5.4584,5.4287,5.4485,3900.0
2009-03-13 14:00:00,5.5,5.54,5.5,5.51,3200.0,5.4386,5.4782,5.4386,5.4485,3200.0
2009-03-13 14:10:00,5.51,5.52,5.49,5.51,2200.0,5.4485,5.4584,5.4287,5.4485,2200.0
2009-03-13 14:20:00,5.5,5.52,5.49,5.5,2400.0,5.4386,5.4584,5.4287,5.4386,2400.0
2009-03-13 14:30:00,5.5,5.53,5.5,5.51,1400.0,5.4386,5.4683,5.4386,5.4485,1400.0
2009-03-13 14:40:00,5.5,5.51,5.49,5.49,2600.0,5.4386,5.4485,5.4287,5.4287,2600.0
2009-03-13 14:50:00,5.5,5.51,5.49,5.49,900.0,5.4386,5.4485,5.4287,5.4287,900.0
2009-03-13 15:00:00,5.49,5.51,5.49,5.51,1700.0,5.4287,5.4485,5.4287,5.4485,1700.0
2009-03-13 15:10:00,5.5,5.51,5.49,5.5,5700.0,5.4386,5.4485,5.4287,5.4386,5700.0
2009-03-13 15:20:00,5.5,5.54,5.49,5.53,7000.0,5.4386,5.4782,5.4287,5.4683,7000.0
2009-03-13 15:30:00,5.53,5.59,5.53,5.55,10500.0,5.4683,5.5276,5.4683,5.488,10500.0
2009-03-13 15:40:00,5.54,5.6,5.54,5.58,4000.0,5.4782,5.5375,5.4782,5.5177,4000.0
2009-03-13 15:50:00,5.6,5.64,5.57,5.61,3000.0,5.5375,5.577,5.5078,5.5474,3000.0
2009-03-16 09:30:00,5.62,5.62,5.62,5.62,2100.0,5.5573,5.5573,5.5573,5.5573,2100.0
2009-03-16 09:40:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 09:50:00,5.62,5.62,5.62,5.62,0.0,5.5573,5.5573,5.5573,5.5573,0.0
2009-03-16 10:00:00,5.6,5.62,5.6,5.6,3000.0,5.5375,5.5573,5.5375,5.5375,3000.0
2009-03-16 10:10:00,5.62,5.63,5.56,5.61,4900.0,5.5573,5.5672,5.4979,5.5474,4900.0
2009-03-16 10:20:00,5.61,5.61,5.61,5.61,0.0,5.5474,5.5474,5.5474,5.5474,0.0
2009-03-16 10:30:00,5.63,5.71,5.62,5.63,6400.0,5.5672,5.6463,5.5573,5.5672,6400.0
2009-03-16 10:40:00,5.66,5.66,5.63,5.63,700.0,5.5968,5.5968,5.5672,5.5672,700.0
2009-03-16 10:50:00,5.63,5.63,5.63,5.63,100.0,5.5672,5.5672,5.5672,5.5672,100.0
2009-03-16 11:00:00,5.64,5.67,5.63,5.63,5000.0,5.577,5.6067,5.5672,5.5672,5000.0
2009-03-16 11:10:00,5.64,5.64,5.63,5.63,500.0,5.577,5.577,5.5672,5.5672,500.0
2009-03-16 11:20:00,5.64,5.64,5.64,5.64,700.0,5.577,5.577,5.577,5.577,700.0
2009-03-16 11:30:00,5.65,5.67,5.65,5.67,800.0,5.5869,5.6067,5.5869,5.6067,800.0
2009-03-16 11:40:00,5.66,5.68,5.66,5.68,200.0,5.5968,5.6166,5.5968,5.6166,200.0
2009-03-16 11:50:00,5.68,5.68,5.66,5.66,200.0,5.6166,5.6166,5.5968,5.5968,200.0
2009-03-16 12:00:00,5.65,5.67,5.65,5.67,1100.0,5.5869,5.6067,5.5869,5.6067,1100.0
2009-03-16 12:10:00,5.66,5.68,5.66,5.66,500.0,5.5968,5.6166,5.5968,5.5968,500.0
2009-03-16 12:20:00,5.66,5.66,5.66,5.66,100.0,5.5968,5.5968,5.5968,5.5968,100.0
2009-03-16 12:30:00,5.66,5.69,5.65,5.66,1300.0,5.5968,5.6265,5.5869,5.5968,1300.0
2009-03-16 12:40:00,5.66,5.68,5.66,5.67,1900.0,5.5968,5.6166,5.5968,5.6067,1900.0
2009-03-16 12:50:00,5.67,5.69,5.67,5.69,400.0,5.6067,5.6265,5.6067,5.6265,400.0
2009-03-16 13:00:00,5.67,5.67,5.67,5.67,300.0,5.6067,5.6067,5.6067,5.6067,300.0
2009-03-16 13:10:00,5.66,5.69,5.66,5.69,1000.0,5.5968,5.6265,5.5968,5.6265,1000.0
2009-03-16 13:20:00,5.7,5.7,5.69,5.69,1400.0,5.6364,5.6364,5.6265,5.6265,1400.0
2009-03-16 13:30:00,5.7,5.7,5.7,5.7,1500.0,5.6364,5.6364,5.6364,5.6364,1500.0
2009-03-16 13:40:00,5.69,5.71,5.69,5.69,1900.0,5.6265,5.6463,5.6265,5.6265,1900.0
2009-03-16 13:50:00,5.7,5.71,5.69,5.69,1200.0,5.6364,5.6463,5.6265,5.6265,1200.0
2009-03-16 14:00:00,5.7,5.7,5.69,5.7,1000.0,5.6364,5.6364,5.6265,5.6364,1000.0
2009-03-16 14:10:00,5.68,5.69,5.67,5.69,600.0,5.6166,5.6265,5.6067,5.6265,600.0
2009-03-16 14:20:00,5.67,5.68,5.66,5.66,300.0,5.6067,5.6166,5.5968,5.5968,300.0
2009-03-16 14:30:00,5.67,5.68,5.65,5.65,500.0,5.6067,5.6166,5.5869,5.5869,500.0
2009-03-16 14:40:00,5.67,5.7,5.66,5.7,600.0,5.6067,5.6364,5.5968,5.6364,600.0
2009-03-16 14:50:00,5.68,5.68,5.61,5.61,2700.0,5.6166,5.6166,5.5474,5.5474,2700.0
2009-03-16 15:00:00,5.63,5.63,5.56,5.58,2800.0,5.5672,5.5672,5.4979,5.5177,2800.0
2009-03-16 15:10:00,5.58,5.62,5.58,5.61,5200.0,5.5177,5.5573,5.5177,5.5474,5200.0
2009-03-16 15:20:00,5.61,5.61,5.58,5.61,4900.0,5.5474,5.5474,5.5177,5.5474,4900.0
2009-03-16 15:30:00,5.6,5.61,5.57,5.57,4400.0,5.5375,5.5474,5.5078,5.5078,4400.0
2009-03-16 15:40:00,5.55,5.55,5.5,5.5,4700.0,5.488,5.488,5.4386,5.4386,4700.0
2009-03-16 15:50:00,5.53,5.57,5.52,5.54,10000.0,5.4683,5.5078,5.4584,5.4782,10000.0
2009-03-17 09:30:00,5.54,5.7,5.54,5.65,500.0,5.4782,5.6364,5.4782,5.5869,500.0
2009-03-17 09:40:00,5.65,5.69,5.65,5.68,700.0,5.5869,5.6265,5.5869,5.6166,700.0
2009-03-17 09:50:00,5.66,5.66,5.63,5.66,800.0,5.5968,5.5968,5.5672,5.5968,800.0
2009-03-17 10:00:00,5.65,5.66,5.65,5.66,200.0,5.5869,5.5968,5.5869,5.5968,200.0
2009-03-17 10:10:00,5.6,5.7,5.6,5.67,3900.0,5.5375,5.6364,5.5375,5.6067,3900.0
2009-03-17 10:20:00,5.68,5.68,5.67,5.67,200.0,5.6166,5.6166,5.6067,5.6067,200.0
2009-03-17 10:30:00,5.66,5.68,5.66,5.67,400.0,5.5968,5.6166,5.5968,5.6067,400.0
2009-03-17 10:40:00,5.67,5.7,5.67,5.68,3200.0,5.6067,5.6364,5.6067,5.6166,3200.0
2009-03-17 10:50:00,5.68,5.68,5.68,5.68,1500.0,5.6166,5.6166,5.6166,5.6166,1500.0
2009-03-17 11:00:00,5.67,5.7,5.67,5.68,2300.0,5.6067,5.6364,5.6067,5.6166,2300.0
2009-03-17 11:10:00,5.68,5.68,5.67,5.68,1400.0,5.6166,5.6166,5.6067,5.6166,1400.0
2009-03-17 11:20:00,5.68,5.68,5.65,5.67,2800.0,5.6166,5.6166,5.5869,5.6067,2800.0
2009-03-17 11:30:00,5.67,5.68,5.67,5.68,900.0,5.6067,5.6166,5.6067,5.6166,900.0
2009-03-17 11:40:00,5.67,5.68,5.65,5.68,2600.0,5.6067,5.6166,5.5869,5.6166,2600.0
2009-03-17 11:50:00,5.68,5.68,5.67,5.67,600.0,5.6166,5.6166,5.6067,5.6067,600.0
2009-03-17 12:00:00,5.67,5.67,5.67,5.67,200.0,5.6067,5.6067,5.6067,5.6067,200.0
2009-03-17 12:10:00,5.68,5.7,5.68,5.7,1800.0,5.6166,5.6364,5.6166,5.6364,1800.0
2009-03-17 12:20:00,5.7,5.78,5.7,5.78,1000.0,5.6364,5.7155,5.6364,5.7155,1000.0
2009-03-17 12:30:00,5.79,5.8,5.78,5.78,600.0,5.7254,5.7353,5.7155,5.7155,600.0
2009-03-17 12:40:00,5.82,5.84,5.82,5.84,1300.0,5.755,5.7748,5.755,5.7748,1300.0
2009-03-17 12:50:00,5.83,5.84,5.82,5.84,3000.0,5.7649,5.7748,5.755,5.7748,3000.0
2009-03-17 13:00:00,5.83,5.87,5.83,5.84,4800.0,5.7649,5.8045,5.7649,5.7748,4800.0
2009-03-17 13:10:00,5.84,5.87,5.84,5.87,1300.0,5.7748,5.8045,5.7748,5.8045,1300.0
2009-03-17 13:20:00,5.9,5.9,5.9,5.9,700.0,5.8341,5.8341,5.8341,5.8341,700.0
2009-03-17 13:30:00,5.91,5.98,5.91,5.96,2100.0,5.844,5.9132,5.844,5.8935,2100.0
2009-03-17 13:40:00,5.97,5.97,5.97,5.97,200.0,5.9034,5.9034,5.9034,5.9034,200.0
2009-03-17 13:50:00,5.96,5.97,5.96,5.97,200.0,5.8935,5.9034,5.8935,5.9034,200.0
2009-03-17 14:00:00,5.95,5.95,5.92,5.93,500.0,5.8836,5.8836,5.8539,5.8638,500.0
2009-03-17 14:10:00,5.93,5.96,5.93,5.95,800.0,5.8638,5.8935,5.8638,5.8836,800.0
2009-03-17 14:20:00,5.95,5.97,5.93,5.95,7800.0,5.8836,5.9034,5.8638,5.8836,7800.0
2009-03-17 14:30:00,5.92,5.92,5.9,5.9,500.0,5.8539,5.8539,5.8341,5.8341,500.0
2009-03-17 14:40:00,5.92,5.94,5.91,5.93,4000.0,5.8539,5.8737,5.844,5.8638,4000.0
2009-03-17 14:50:00,5.93,5.95,5.88,5.88,10500.0,5.8638,5.8836,5.8144,5.8144,10500.0
2009-03-17 15:00:00,5.88,5.88,5.86,5.88,4800.0,5.8144,5.8144,5.7946,5.8144,4800.0
2009-03-17 15:10:00,5.9,5.95,5.9,5.94,5900.0,5.8341,5.8836,5.8341,5.8737,5900.0
2009-03-17 15:20:00,5.96,6.02,5.96,6.01,2600.0,5.8935,5.9528,5.8935,5.9429,2600.0
2009-03-17 15:30:00,6.03,6.05,6.0,6.04,7300.0,5.9627,5.9825,5.933,5.9726,7300.0
2009-03-17 15:40:00,6.05,6.06,6.04,6.06,2000.0,5.9825,5.9924,5.9726,5.9924,2000.0
2009-03-17 15:50:00,6.06,6.16,6.06,6.15,19100.0,5.9924,6.0912,5.9924,6.0813,19100.0
2009-03-18 09:30:00,6.05,6.11,5.96,5.96,1900.0,5.9825,6.0418,5.8935,5.8935,1900.0
2009-03-18 09:40:00,6.0,6.04,5.98,6.03,3000.0,5.933,5.9726,5.9132,5.9627,3000.0
2009-03-18 09:50:00,6.02,6.02,5.99,6.0,1200.0,5.9528,5.9528,5.9231,5.933,1200.0
2009-03-18 10:00:00,6.0,6.0,5.97,5.97,900.0,5.933,5.933,5.9034,5.9034,900.0
2009-03-18 10:10:00,5.99,5.99,5.97,5.97,600.0,5.9231,5.9231,5.9034,5.9034,600.0
2009-03-18 10:20:00,5.97,5.97,5.91,5.93,3100.0,5.9034,5.9034,5.844,5.8638,3100.0
2009-03-18 10:30:00,5.93,5.93,5.91,5.91,800.0,5.8638,5.8638,5.844,5.844,800.0
2009-03-18 10:40:00,5.9,5.91,5.9,5.9,1900.0,5.8341,5.844,5.8341,5.8341,1900.0
2009-03-18 10:50:00,5.89,5.94,5.89,5.92,1800.0,5.8242,5.8737,5.8242,5.8539,1800.0
2009-03-18 11:00:00,5.92,5.92,5.91,5.91,2000.0,5.8539,5.8539,5.844,5.844,2000.0
2009-03-18 11:10:00,5.92,5.93,5.92,5.92,500.0,5.8539,5.8638,5.8539,5.8539,500.0
2009-03-18 11:20:00,5.93,5.99,5.93,5.97,13800.0,5.8638,5.9231,5.8638,5.9034,13800.0
2009-03-18 11:30:00,5.97,5.98,5.93,5.96,21700.0,5.9034,5.9132,5.8638,5.8935,21700.0
2009-03-18 11:40:00,5.93,5.99,5.93,5.96,3300.0,5.8638,5.9231,5.8638,5.8935,3300.0
2009-03-18 11:50:00,5.95,6.0,5.92,5.97,10300.0,5.8836,5.933,5.8539,5.9034,10300.0
2009-03-18 12:00:00,6.0,6.0,6.0,6.0,100.0,5.933,5.933,5.933,5.933,100.0
2009-03-18 12:10:00,6.02,6.02,6.0,6.02,2300.0,5.9528,5.9528,5.933,5.9528,2300.0
2009-03-18 12:20:00,6.02,6.03,5.99,5.99,1400.0,5.9528,5.9627,5.9231,5.9231,1400.0
2009-03-18 12:30:00,6.01,6.02,5.99,5.99,1600.0,5.9429,5.9528,5.9231,5.9231,1600.0
2009-03-18 12:40:00,6.0,6.01,6.0,6.0,600.0,5.933,5.9429,5.933,5.933,600.0
2009-03-18 12:50:00,6.0,6.02,6.0,6.02,1000.0,5.933,5.9528,5.933,5.9528,1000.0
2009-03-18 13:00:00,6.01,6.03,5.99,6.0,4000.0,5.9429,5.9627,5.9231,5.933,4000.0
2009-03-18 13:10:00,6.0,6.03,6.0,6.03,1600.0,5.933,5.9627,5.933,5.9627,1600.0
2009-03-18 13:20:00,6.07,6.11,6.07,6.11,300.0,6.0022,6.0418,6.0022,6.0418,300.0
2009-03-18 13:30:00,6.12,6.14,6.12,6.12,1200.0,6.0517,6.0715,6.0517,6.0517,1200.0
2009-03-18 13:40:00,6.13,6.2,6.12,6.2,900.0,6.0616,6.1308,6.0517,6.1308,900.0
2009-03-18 13:50:00,6.2,6.22,6.2,6.22,400.0,6.1308,6.1506,6.1308,6.1506,400.0
2009-03-18 14:00:00,6.22,6.23,6.21,6.23,1300.0,6.1506,6.1605,6.1407,6.1605,1300.0
2009-03-18 14:10:00,6.27,6.35,6.27,6.35,1600.0,6.2,6.2791,6.2,6.2791,1600.0
2009-03-18 14:20:00,6.35,6.48,6.35,6.46,8900.0,6.2791,6.4077,6.2791,6.3879,8900.0
2009-03-18 14:30:00,6.46,6.47,6.4,6.42,3200.0,6.3879,6.3978,6.3286,6.3483,3200.0
2009-03-18 14:40:00,6.42,6.47,6.42,6.44,2300.0,6.3483,6.3978,6.3483,6.3681,2300.0
2009-03-18 14:50:00,6.46,6.52,6.46,6.52,1800.0,6.3879,6.4472,6.3879,6.4472,1800.0
2009-03-18 15:00:00,6.53,6.53,6.5,6.51,3900.0,6.4571,6.4571,6.4274,6.4373,3900.0
2009-03-18 15:10:00,6.5,6.5,6.41,6.41,8300.0,6.4274,6.4274,6.3384,6.3384,8300.0
2009-03-18 15:20:00,6.37,6.38,6.23,6.27,12300.0,6.2989,6.3088,6.1605,6.2,12300.0
2009-03-18 15:30:00,6.27,6.27,6.22,6.22,2600.0,6.2,6.2,6.1506,6.1506,2600.0
2009-03-18 15:40:00,6.23,6.31,6.2,6.3,3500.0,6.1605,6.2396,6.1308,6.2297,3500.0
2009-03-18 15:50:00,6.31,6.46,6.31,6.45,11600.0,6.2396,6.3879,6.2396,6.378,11600.0
2009-03-19 09:30:00,6.56,6.65,6.52,6.58,2400.0,6.4868,6.5758,6.4472,6.5065,2400.0
2009-03-19 09:40:00,6.57,6.65,6.57,6.65,8700.0,6.4967,6.5758,6.4967,6.5758,8700.0
2009-03-19 09:50:00,6.65,6.65,6.6,6.6,1200.0,6.5758,6.5758,6.5263,6.5263,1200.0
2009-03-19 10:00:00,6.62,6.62,6.58,6.58,2400.0,6.5461,6.5461,6.5065,6.5065,2400.0
2009-03-19 10:10:00,6.55,6.55,6.21,6.31,14800.0,6.4769,6.4769,6.1407,6.2396,14800.0
2009-03-19 10:20:00,6.32,6.34,6.25,6.25,2500.0,6.2494,6.2692,6.1802,6.1802,2500.0
2009-03-19 10:30:00,6.25,6.29,6.25,6.29,1400.0,6.1802,6.2198,6.1802,6.2198,1400.0
2009-03-19 10:40:00,6.28,6.28,6.27,6.27,1600.0,6.2099,6.2099,6.2,6.2,1600.0
2009-03-19 10:50:00,6.27,6.33,6.27,6.33,3000.0,6.2,6.2593,6.2,6.2593,3000.0
2009-03-19 11:00:00,6.33,6.36,6.33,6.35,2400.0,6.2593,6.289,6.2593,6.2791,2400.0
2009-03-19 11:10:00,6.35,6.35,6.3,6.33,3500.0,6.2791,6.2791,6.2297,6.2593,3500.0
2009-03-19 11:20:00,6.32,6.32,6.31,6.31,2700.0,6.2494,6.2494,6.2396,6.2396,2700.0
2009-03-19 11:30:00,6.31,6.33,6.31,6.32,1000.0,6.2396,6.2593,6.2396,6.2494,1000.0
2009-03-19 11:40:00,6.31,6.32,6.31,6.32,1100.0,6.2396,6.2494,6.2396,6.2494,1100.0
2009-03-19 11:50:00,6.32,6.35,6.32,6.33,1300.0,6.2494,6.2791,6.2494,6.2593,1300.0
2009-03-19 12:00:00,6.33,6.37,6.33,6.37,700.0,6.2593,6.2989,6.2593,6.2989,700.0
2009-03-19 12:10:00,6.37,6.37,6.36,6.36,600.0,6.2989,6.2989,6.289,6.289,600.0
2009-03-19 12:20:00,6.36,6.37,6.36,6.36,700.0,6.289,6.2989,6.289,6.289,700.0
2009-03-19 12:30:00,6.36,6.37,6.36,6.36,1500.0,6.289,6.2989,6.289,6.289,1500.0
2009-03-19 12:40:00,6.36,6.37,6.36,6.36,1000.0,6.289,6.2989,6.289,6.289,1000.0
2009-03-19 12:50:00,6.36,6.36,6.36,6.36,1100.0,6.289,6.289,6.289,6.289,1100.0
2009-03-19 13:00:00,6.36,6.37,6.36,6.36,1700.0,6.289,6.2989,6.289,6.289,1700.0
2009-03-19 13:10:00,6.36,6.37,6.36,6.36,1500.0,6.289,6.2989,6.289,6.289,1500.0
2009-03-19 13:20:00,6.36,6.37,6.36,6.36,1200.0,6.289,6.2989,6.289,6.289,1200.0
2009-03-19 13:30:00,6.36,6.38,6.36,6.38,1400.0,6.289,6.3088,6.289,6.3088,1400.0
2009-03-19 13:40:00,6.39,6.4,6.39,6.39,2000.0,6.3187,6.3286,6.3187,6.3187,2000.0
2009-03-19 13:50:00,6.4,6.4,6.37,6.38,1300.0,6.3286,6.3286,6.2989,6.3088,1300.0
2009-03-19 14:00:00,6.38,6.4,6.37,6.4,2300.0,6.3088,6.3286,6.2989,6.3286,2300.0
2009-03-19 14:10:00,6.39,6.39,6.38,6.39,1100.0,6.3187,6.3187,6.3088,6.3187,1100.0
2009-03-19 14:20:00,6.38,6.42,6.37,6.42,6000.0,6.3088,6.3483,6.2989,6.3483,6000.0
2009-03-19 14:30:00,6.41,6.45,6.41,6.44,3400.0,6.3384,6.378,6.3384,6.3681,3400.0
2009-03-19 14:40:00,6.44,6.44,6.4,6.4,4200.0,6.3681,6.3681,6.3286,6.3286,4200.0
2009-03-19 14:50:00,6.4,6.41,6.4,6.4,2500.0,6.3286,6.3384,6.3286,6.3286,2500.0
2009-03-19 15:00:00,6.41,6.41,6.37,6.37,4900.0,6.3384,6.3384,6.2989,6.2989,4900.0
2009-03-19 15:10:00,6.37,6.38,6.37,6.38,2000.0,6.2989,6.3088,6.2989,6.3088,2000.0
2009-03-19 15:20:00,6.37,6.38,6.37,6.37,2300.0,6.2989,6.3088,6.2989,6.2989,2300.0
2009-03-19 15:30:00,6.37,6.37,6.32,6.33,6000.0,6.2989,6.2989,6.2494,6.2593,6000.0
2009-03-19 15:40:00,6.32,6.33,6.32,6.33,5200.0,6.2494,6.2593,6.2494,6.2593,5200.0
2009-03-19 15:50:00,6.32,6.34,6.25,6.28,13800.0,6.2494,6.2692,6.1802,6.2099,13800.0
2009-03-20 09:30:00,6.38,6.61,6.31,6.39,75100.0,6.3088,6.5362,6.2396,6.3187,75100.0
2009-03-20 09:40:00,6.4,6.4,6.35,6.36,37800.0,6.3286,6.3286,6.2791,6.289,37800.0
2009-03-20 09:50:00,6.35,6.4,6.35,6.38,80700.0,6.2791,6.3286,6.2791,6.3088,80700.0
2009-03-20 10:00:00,6.4,6.4,6.35,6.35,11100.0,6.3286,6.3286,6.2791,6.2791,11100.0
2009-03-20 10:10:00,6.35,6.4,6.24,6.29,63200.0,6.2791,6.3286,6.1703,6.2198,63200.0
2009-03-20 10:20:00,6.29,6.36,6.29,6.33,2600.0,6.2198,6.289,6.2198,6.2593,2600.0
2009-03-20 10:30:00,6.35,6.35,6.32,6.34,29700.0,6.2791,6.2791,6.2494,6.2692,29700.0
2009-03-20 10:40:00,6.35,6.4,6.35,6.38,112900.0,6.2791,6.3286,6.2791,6.3088,112900.0
2009-03-20 10:50:00,6.38,6.4,6.38,6.39,2100.0,6.3088,6.3286,6.3088,6.3187,2100.0
2009-03-20 11:00:00,6.4,6.41,6.39,6.4,1400.0,6.3286,6.3384,6.3187,6.3286,1400.0
2009-03-20 11:10:00,6.4,6.4,6.28,6.35,15400.0,6.3286,6.3286,6.2099,6.2791,15400.0
2009-03-20 11:20:00,6.34,6.35,6.34,6.35,7700.0,6.2692,6.2791,6.2692,6.2791,7700.0
2009-03-20 11:30:00,6.35,6.38,6.35,6.35,26400.0,6.2791,6.3088,6.2791,6.2791,26400.0
2009-03-20 11:40:00,6.35,6.37,6.35,6.37,7100.0,6.2791,6.2989,6.2791,6.2989,7100.0
2009-03-20 11:50:00,6.38,6.38,6.34,6.38,1500.0,6.3088,6.3088,6.2692,6.3088,1500.0
2009-03-20 12:00:00,6.34,6.38,6.31,6.38,2000.0,6.2692,6.3088,6.2396,6.3088,2000.0
2009-03-20 12:10:00,6.37,6.39,6.29,6.39,4300.0,6.2989,6.3187,6.2198,6.3187,4300.0
2009-03-20 12:20:00,6.38,6.38,6.38,6.38,100.0,6.3088,6.3088,6.3088,6.3088,100.0
2009-03-20 12:30:00,6.4,6.4,6.38,6.39,1400.0,6.3286,6.3286,6.3088,6.3187,1400.0
2009-03-20 12:40:00,6.37,6.38,6.35,6.36,12800.0,6.2989,6.3088,6.2791,6.289,12800.0
2009-03-20 12:50:00,6.36,6.36,6.36,6.36,200.0,6.289,6.289,6.289,6.289,200.0
2009-03-20 13:00:00,6.34,6.35,6.34,6.35,1300.0,6.2692,6.2791,6.2692,6.2791,1300.0
2009-03-20 13:10:00,6.34,6.35,6.34,6.35,3000.0,6.2692,6.2791,6.2692,6.2791,3000.0
2009-03-20 13:20:00,6.35,6.35,6.34,6.34,3300.0,6.2791,6.2791,6.2692,6.2692,3300.0
2009-03-20 13:30:00,6.35,6.35,6.35,6.35,1800.0,6.2791,6.2791,6.2791,6.2791,1800.0
2009-03-20 13:40:00,6.35,6.35,6.35,6.35,600.0,6.2791,6.2791,6.2791,6.2791,600.0
2009-03-20 13:50:00,6.34,6.35,6.34,6.35,5700.0,6.2692,6.2791,6.2692,6.2791,5700.0
2009-03-20 14:00:00,6.35,6.35,6.34,6.35,6500.0,6.2791,6.2791,6.2692,6.2791,6500.0
2009-03-20 14:10:00,6.35,6.37,6.34,6.37,12500.0,6.2791,6.2989,6.2692,6.2989,12500.0
2009-03-20 14:20:00,6.35,6.37,6.34,6.34,6600.0,6.2791,6.2989,6.2692,6.2692,6600.0
2009-03-20 14:30:00,6.35,6.36,6.34,6.35,1800.0,6.2791,6.289,6.2692,6.2791,1800.0
2009-03-20 14:40:00,6.34,6.35,6.34,6.34,700.0,6.2692,6.2791,6.2692,6.2692,700.0
2009-03-20 14:50:00,6.34,6.37,6.34,6.36,4800.0,6.2692,6.2989,6.2692,6.289,4800.0
2009-03-20 15:00:00,6.37,6.37,6.35,6.35,1700.0,6.2989,6.2989,6.2791,6.2791,1700.0
2009-03-20 15:10:00,6.37,6.37,6.34,6.35,14700.0,6.2989,6.2989,6.2692,6.2791,14700.0
2009-03-20 15:20:00,6.36,6.36,6.34,6.34,3200.0,6.289,6.289,6.2692,6.2692,3200.0
2009-03-20 15:30:00,6.33,6.35,6.29,6.34,57100.0,6.2593,6.2791,6.2198,6.2692,57100.0
2009-03-20 15:40:00,6.32,6.35,6.28,6.3,6700.0,6.2494,6.2791,6.2099,6.2297,6700.0
2009-03-20 15:50:00,6.3,6.32,6.24,6.26,71100.0,6.2297,6.2494,6.1703,6.1901,71100.0
2009-03-23 09:30:00,6.42,6.42,6.24,6.34,1600.0,6.3483,6.3483,6.1703,6.2692,1600.0
2009-03-23 09:40:00,6.3,6.3,6.26,6.3,2900.0,6.2297,6.2297,6.1901,6.2297,2900.0
2009-03-23 09:50:00,6.29,6.32,6.29,6.29,2400.0,6.2198,6.2494,6.2198,6.2198,2400.0
2009-03-23 10:00:00,6.3,6.4,6.3,6.37,3800.0,6.2297,6.3286,6.2297,6.2989,3800.0
2009-03-23 10:10:00,6.35,6.4,6.35,6.4,11900.0,6.2791,6.3286,6.2791,6.3286,11900.0
2009-03-23 10:20:00,6.39,6.4,6.36,6.38,5300.0,6.3187,6.3286,6.289,6.3088,5300.0
2009-03-23 10:30:00,6.36,6.41,6.36,6.39,7800.0,6.289,6.3384,6.289,6.3187,7800.0
2009-03-23 10:40:00,6.39,6.39,6.36,6.36,1600.0,6.3187,6.3187,6.289,6.289,1600.0
2009-03-23 10:50:00,6.36,6.39,6.34,6.38,6000.0,6.289,6.3187,6.2692,6.3088,6000.0
2009-03-23 11:00:00,6.36,6.36,6.31,6.31,8100.0,6.289,6.289,6.2396,6.2396,8100.0
2009-03-23 11:10:00,6.29,6.32,6.28,6.32,2400.0,6.2198,6.2494,6.2099,6.2494,2400.0
2009-03-23 11:20:00,6.32,6.32,6.23,6.27,4900.0,6.2494,6.2494,6.1605,6.2,4900.0
2009-03-23 11:30:00,6.26,6.33,6.26,6.31,1300.0,6.1901,6.2593,6.1901,6.2396,1300.0
2009-03-23 11:40:00,6.31,6.34,6.3,6.33,2100.0,6.2396,6.2692,6.2297,6.2593,2100.0
2009-03-23 11:50:00,6.34,6.4,6.33,6.35,3200.0,6.2692,6.3286,6.2593,6.2791,3200.0
2009-03-23 12:00:00,6.37,6.39,6.35,6.37,3200.0,6.2989,6.3187,6.2791,6.2989,3200.0
2009-03-23 12:10:00,6.36,6.36,6.31,6.31,3400.0,6.289,6.289,6.2396,6.2396,3400.0
2009-03-23 12:20:00,6.33,6.33,6.27,6.28,1200.0,6.2593,6.2593,6.2,6.2099,1200.0
2009-03-23 12:30:00,6.29,6.32,6.28,6.3,1200.0,6.2198,6.2494,6.2099,6.2297,1200.0
2009-03-23 12:40:00,6.3,6.31,6.29,6.3,2000.0,6.2297,6.2396,6.2198,6.2297,2000.0
2009-03-23 12:50:00,6.3,6.3,6.26,6.27,800.0,6.2297,6.2297,6.1901,6.2,800.0
2009-03-23 13:00:00,6.26,6.26,6.21,6.22,2100.0,6.1901,6.1901,6.1407,6.1506,2100.0
2009-03-23 13:10:00,6.21,6.21,6.18,6.18,6600.0,6.1407,6.1407,6.111,6.111,6600.0
2009-03-23 13:20:00,6.18,6.18,6.08,6.09,9800.0,6.111,6.111,6.0121,6.022,9800.0
2009-03-23 13:30:00,6.08,6.09,5.98,6.0,11500.0,6.0121,6.022,5.9132,5.933,11500.0
2009-03-23 13:40:00,6.0,6.03,6.0,6.01,114100.0,5.933,5.9627,5.933,5.9429,114100.0
2009-03-23 13:50:00,6.01,6.02,5.96,5.96,70400.0,5.9429,5.9528,5.8935,5.8935,70400.0
2009-03-23 14:00:00,5.97,5.97,5.94,5.95,9600.0,5.9034,5.9034,5.8737,5.8836,9600.0
2009-03-23 14:10:00,5.96,6.05,5.96,6.03,7400.0,5.8935,5.9825,5.8935,5.9627,7400.0
2009-03-23 14:20:00,6.03,6.13,6.03,6.13,7800.0,5.9627,6.0616,5.9627,6.0616,7800.0
2009-03-23 14:30:00,6.13,6.18,6.13,6.15,63800.0,6.0616,6.111,6.0616,6.0813,63800.0
2009-03-23 14:40:00,6.14,6.15,6.12,6.13,16100.0,6.0715,6.0813,6.0517,6.0616,16100.0
2009-03-23 14:50:00,6.14,6.22,6.12,6.2,30300.0,6.0715,6.1506,6.0517,6.1308,30300.0
2009-03-23 15:00:00,6.19,6.31,6.19,6.27,32000.0,6.1209,6.2396,6.1209,6.2,32000.0
2009-03-23 15:10:00,6.28,6.35,6.27,6.35,16400.0,6.2099,6.2791,6.2,6.2791,16400.0
2009-03-23 15:20:00,6.34,6.4,6.34,6.39,19600.0,6.2692,6.3286,6.2692,6.3187,19600.0
2009-03-23 15:30:00,6.38,6.42,6.35,6.4,19000.0,6.3088,6.3483,6.2791,6.3286,19000.0
2009-03-23 15:40:00,6.4,6.42,6.39,6.42,23200.0,6.3286,6.3483,6.3187,6.3483,23200.0
2009-03-23 15:50:00,6.41,6.5,6.39,6.5,28100.0,6.3384,6.4274,6.3187,6.4274,28100.0
2009-03-24 09:30:00,6.5,6.56,6.43,6.56,6700.0,6.4274,6.4868,6.3582,6.4868,6700.0
2009-03-24 09:40:00,6.56,6.56,6.53,6.55,3800.0,6.4868,6.4868,6.4571,6.4769,3800.0
2009-03-24 09:50:00,6.55,6.56,6.53,6.55,5500.0,6.4769,6.4868,6.4571,6.4769,5500.0
2009-03-24 10:00:00,6.55,6.56,6.49,6.53,6900.0,6.4769,6.4868,6.4176,6.4571,6900.0
2009-03-24 10:10:00,6.53,6.55,6.53,6.55,600.0,6.4571,6.4769,6.4571,6.4769,600.0
2009-03-24 10:20:00,6.55,6.55,6.52,6.55,6400.0,6.4769,6.4769,6.4472,6.4769,6400.0
2009-03-24 10:30:00,6.52,6.57,6.52,6.55,2200.0,6.4472,6.4967,6.4472,6.4769,2200.0
2009-03-24 10:40:00,6.55,6.57,6.54,6.55,12900.0,6.4769,6.4967,6.467,6.4769,12900.0
2009-03-24 10:50:00,6.54,6.56,6.54,6.55,2600.0,6.467,6.4868,6.467,6.4769,2600.0
2009-03-24 11:00:00,6.54,6.56,6.54,6.54,3300.0,6.467,6.4868,6.467,6.467,3300.0
2009-03-24 11:10:00,6.52,6.52,6.49,6.51,1900.0,6.4472,6.4472,6.4176,6.4373,1900.0
2009-03-24 11:20:00,6.5,6.53,6.48,6.48,3000.0,6.4274,6.4571,6.4077,6.4077,3000.0
2009-03-24 11:30:00,6.51,6.53,6.49,6.5,700.0,6.4373,6.4571,6.4176,6.4274,700.0
2009-03-24 11:40:00,6.49,6.52,6.49,6.52,600.0,6.4176,6.4472,6.4176,6.4472,600.0
2009-03-24 11:50:00,6.53,6.53,6.48,6.49,400.0,6.4571,6.4571,6.4077,6.4176,400.0
2009-03-24 12:00:00,6.5,6.5,6.47,6.47,1500.0,6.4274,6.4274,6.3978,6.3978,1500.0
2009-03-24 12:10:00,6.48,6.5,6.48,6.5,200.0,6.4077,6.4274,6.4077,6.4274,200.0
2009-03-24 12:20:00,6.5,6.5,6.5,6.5,400.0,6.4274,6.4274,6.4274,6.4274,400.0
2009-03-24 12:30:00,6.5,6.5,6.48,6.48,300.0,6.4274,6.4274,6.4077,6.4077,300.0
2009-03-24 12:40:00,6.5,6.5,6.47,6.5,1500.0,6.4274,6.4274,6.3978,6.4274,1500.0
2009-03-24 12:50:00,6.5,6.5,6.48,6.5,3700.0,6.4274,6.4274,6.4077,6.4274,3700.0
2009-03-24 13:00:00,6.5,6.5,6.49,6.5,2300.0,6.4274,6.4274,6.4176,6.4274,2300.0
2009-03-24 13:10:00,6.5,6.5,6.49,6.5,1100.0,6.4274,6.4274,6.4176,6.4274,1100.0
2009-03-24 13:20:00,6.52,6.52,6.49,6.5,3300.0,6.4472,6.4472,6.4176,6.4274,3300.0
2009-03-24 13:30:00,6.49,6.5,6.49,6.5,1600.0,6.4176,6.4274,6.4176,6.4274,1600.0
2009-03-24 13:40:00,6.5,6.5,6.49,6.5,600.0,6.4274,6.4274,6.4176,6.4274,600.0
2009-03-24 13:50:00,6.49,6.49,6.46,6.49,2100.0,6.4176,6.4176,6.3879,6.4176,2100.0
2009-03-24 14:00:00,6.48,6.49,6.47,6.49,2800.0,6.4077,6.4176,6.3978,6.4176,2800.0
2009-03-24 14:10:00,6.49,6.49,6.48,6.48,600.0,6.4176,6.4176,6.4077,6.4077,600.0
2009-03-24 14:20:00,6.48,6.49,6.44,6.45,2200.0,6.4077,6.4176,6.3681,6.378,2200.0
2009-03-24 14:30:00,6.45,6.47,6.43,6.44,5500.0,6.378,6.3978,6.3582,6.3681,5500.0
2009-03-24 14:40:00,6.45,6.47,6.44,6.46,2500.0,6.378,6.3978,6.3681,6.3879,2500.0
2009-03-24 14:50:00,6.46,6.46,6.44,6.45,1100.0,6.3879,6.3879,6.3681,6.378,1100.0
2009-03-24 15:00:00,6.45,6.46,6.44,6.44,500.0,6.378,6.3879,6.3681,6.3681,500.0
2009-03-24 15:10:00,6.44,6.45,6.44,6.44,2800.0,6.3681,6.378,6.3681,6.3681,2800.0
2009-03-24 15:20:00,6.44,6.45,6.43,6.45,3700.0,6.3681,6.378,6.3582,6.378,3700.0
2009-03-24 15:30:00,6.44,6.45,6.4,6.45,5000.0,6.3681,6.378,6.3286,6.378,5000.0
2009-03-24 15:40:00,6.45,6.45,6.4,6.42,5000.0,6.378,6.378,6.3286,6.3483,5000.0
2009-03-24 15:50:00,6.41,6.43,6.25,6.26,12300.0,6.3384,6.3582,6.1802,6.1901,12300.0
2009-03-25 09:30:00,6.42,6.42,6.2,6.37,5400.0,6.3483,6.3483,6.1308,6.2989,5400.0
2009-03-25 09:40:00,6.41,6.53,6.41,6.5,2500.0,6.3384,6.4571,6.3384,6.4274,2500.0
2009-03-25 09:50:00,6.49,6.5,6.49,6.5,1800.0,6.4176,6.4274,6.4176,6.4274,1800.0
2009-03-25 10:00:00,6.5,6.5,6.49,6.5,5400.0,6.4274,6.4274,6.4176,6.4274,5400.0
2009-03-25 10:10:00,6.5,6.51,6.49,6.49,32400.0,6.4274,6.4373,6.4176,6.4176,32400.0
2009-03-25 10:20:00,6.5,6.51,6.5,6.5,1600.0,6.4274,6.4373,6.4274,6.4274,1600.0
2009-03-25 10:30:00,6.5,6.54,6.49,6.5,8100.0,6.4274,6.467,6.4176,6.4274,8100.0
2009-03-25 10:40:00,6.5,6.5,6.46,6.46,1600.0,6.4274,6.4274,6.3879,6.3879,1600.0
2009-03-25 10:50:00,6.47,6.47,6.45,6.45,600.0,6.3978,6.3978,6.378,6.378,600.0
2009-03-25 11:00:00,6.47,6.5,6.47,6.49,700.0,6.3978,6.4274,6.3978,6.4176,700.0
2009-03-25 11:10:00,6.51,6.51,6.48,6.48,1100.0,6.4373,6.4373,6.4077,6.4077,1100.0
2009-03-25 11:20:00,6.47,6.48,6.47,6.48,700.0,6.3978,6.4077,6.3978,6.4077,700.0
2009-03-25 11:30:00,6.48,6.48,6.38,6.4,3300.0,6.4077,6.4077,6.3088,6.3286,3300.0
2009-03-25 11:40:00,6.42,6.45,6.42,6.45,600.0,6.3483,6.378,6.3483,6.378,600.0
2009-03-25 11:50:00,6.47,6.47,6.47,6.47,100.0,6.3978,6.3978,6.3978,6.3978,100.0
2009-03-25 12:00:00,6.5,6.51,6.5,6.5,900.0,6.4274,6.4373,6.4274,6.4274,900.0
2009-03-25 12:10:00,6.5,6.51,6.41,6.43,3000.0,6.4274,6.4373,6.3384,6.3582,3000.0
2009-03-25 12:20:00,6.41,6.45,6.41,6.44,1700.0,6.3384,6.378,6.3384,6.3681,1700.0
2009-03-25 12:30:00,6.45,6.49,6.45,6.49,400.0,6.378,6.4176,6.378,6.4176,400.0
2009-03-25 12:40:00,6.5,6.5,6.5,6.5,500.0,6.4274,6.4274,6.4274,6.4274,500.0
2009-03-25 12:50:00,6.48,6.5,6.48,6.5,900.0,6.4077,6.4274,6.4077,6.4274,900.0
2009-03-25 13:00:00,6.5,6.51,6.46,6.49,2300.0,6.4274,6.4373,6.3879,6.4176,2300.0
2009-03-25 13:10:00,6.46,6.51,6.46,6.47,3500.0,6.3879,6.4373,6.3879,6.3978,3500.0
2009-03-25 13:20:00,6.49,6.49,6.41,6.42,2100.0,6.4176,6.4176,6.3384,6.3483,2100.0
2009-03-25 13:30:00,6.39,6.39,6.38,6.38,200.0,6.3187,6.3187,6.3088,6.3088,200.0
2009-03-25 13:40:00,6.36,6.36,6.36,6.36,200.0,6.289,6.289,6.289,6.289,200.0
2009-03-25 13:50:00,6.36,6.4,6.36,6.4,500.0,6.289,6.3286,6.289,6.3286,500.0
2009-03-25 14:00:00,6.4,6.4,6.29,6.29,1200.0,6.3286,6.3286,6.2198,6.2198,1200.0
2009-03-25 14:10:00,6.27,6.29,6.27,6.28,1500.0,6.2,6.2198,6.2,6.2099,1500.0
2009-03-25 14:20:00,6.3,6.3,6.21,6.23,4500.0,6.2297,6.2297,6.1407,6.1605,4500.0
2009-03-25 14:30:00,6.22,6.22,6.18,6.18,900.0,6.1506,6.1506,6.111,6.111,900.0
2009-03-25 14:40:00,6.16,6.16,6.04,6.07,3200.0,6.0912,6.0912,5.9726,6.0022,3200.0
2009-03-25 14:50:00,6.06,6.13,6.06,6.1,14500.0,5.9924,6.0616,5.9924,6.0319,14500.0
2009-03-25 15:00:00,6.11,6.17,6.1,6.14,1500.0,6.0418,6.1011,6.0319,6.0715,1500.0
2009-03-25 15:10:00,6.16,6.26,6.16,6.26,2900.0,6.0912,6.1901,6.0912,6.1901,2900.0
2009-03-25 15:20:00,6.28,6.4,6.28,6.4,6000.0,6.2099,6.3286,6.2099,6.3286,6000.0
2009-03-25 15:30:00,6.4,6.46,6.4,6.45,10600.0,6.3286,6.3879,6.3286,6.378,10600.0
2009-03-25 15:40:00,6.45,6.47,6.45,6.46,14600.0,6.378,6.3978,6.378,6.3879,14600.0
2009-03-25 15:50:00,6.46,6.5,6.39,6.47,34000.0,6.3879,6.4274,6.3187,6.3978,34000.0
2009-03-26 09:30:00,6.59,6.7,6.59,6.7,1900.0,6.5164,6.6252,6.5164,6.6252,1900.0
2009-03-26 09:40:00,6.69,6.7,6.69,6.7,2900.0,6.6153,6.6252,6.6153,6.6252,2900.0
2009-03-26 09:50:00,6.7,6.7,6.59,6.62,600.0,6.6252,6.6252,6.5164,6.5461,600.0
2009-03-26 10:00:00,6.63,6.7,6.6,6.67,12400.0,6.556,6.6252,6.5263,6.5955,12400.0
2009-03-26 10:10:00,6.67,6.67,6.64,6.67,1700.0,6.5955,6.5955,6.5659,6.5955,1700.0
2009-03-26 10:20:00,6.67,6.67,6.67,6.67,700.0,6.5955,6.5955,6.5955,6.5955,700.0
2009-03-26 10:30:00,6.67,6.69,6.66,6.68,1500.0,6.5955,6.6153,6.5857,6.6054,1500.0
2009-03-26 10:40:00,6.69,6.69,6.68,6.68,2100.0,6.6153,6.6153,6.6054,6.6054,2100.0
2009-03-26 10:50:00,6.69,6.69,6.68,6.68,5600.0,6.6153,6.6153,6.6054,6.6054,5600.0
2009-03-26 11:00:00,6.69,6.69,6.68,6.69,3900.0,6.6153,6.6153,6.6054,6.6153,3900.0
2009-03-26 11:10:00,6.69,6.69,6.68,6.69,3700.0,6.6153,6.6153,6.6054,6.6153,3700.0
2009-03-26 11:20:00,6.69,6.69,6.68,6.69,33600.0,6.6153,6.6153,6.6054,6.6153,33600.0
2009-03-26 11:30:00,6.68,6.69,6.68,6.69,6000.0,6.6054,6.6153,6.6054,6.6153,6000.0
2009-03-26 11:40:00,6.69,6.7,6.69,6.7,11400.0,6.6153,6.6252,6.6153,6.6252,11400.0
2009-03-26 11:50:00,6.7,6.75,6.7,6.75,4700.0,6.6252,6.6746,6.6252,6.6746,4700.0
2009-03-26 12:00:00,6.75,6.75,6.74,6.75,3200.0,6.6746,6.6746,6.6648,6.6746,3200.0
2009-03-26 12:10:00,6.77,6.8,6.77,6.8,2400.0,6.6944,6.7241,6.6944,6.7241,2400.0
2009-03-26 12:20:00,6.8,6.88,6.8,6.88,2200.0,6.7241,6.8032,6.7241,6.8032,2200.0
2009-03-26 12:30:00,6.9,6.9,6.9,6.9,3100.0,6.823,6.823,6.823,6.823,3100.0
2009-03-26 12:40:00,6.9,6.94,6.9,6.94,2500.0,6.823,6.8625,6.823,6.8625,2500.0
2009-03-26 12:50:00,6.95,6.95,6.94,6.95,1400.0,6.8724,6.8724,6.8625,6.8724,1400.0
2009-03-26 13:00:00,6.95,7.0,6.94,7.0,10000.0,6.8724,6.9219,6.8625,6.9219,10000.0
2009-03-26 13:10:00,7.0,7.0,6.99,7.0,2300.0,6.9219,6.9219,6.912,6.9219,2300.0
2009-03-26 13:20:00,7.0,7.0,6.99,7.0,9800.0,6.9219,6.9219,6.912,6.9219,9800.0
2009-03-26 13:30:00,7.0,7.0,6.99,7.0,4300.0,6.9219,6.9219,6.912,6.9219,4300.0
2009-03-26 13:40:00,7.0,7.0,6.99,6.99,2600.0,6.9219,6.9219,6.912,6.912,2600.0
2009-03-26 13:50:00,7.0,7.0,7.0,7.0,1600.0,6.9219,6.9219,6.9219,6.9219,1600.0
2009-03-26 14:00:00,7.0,7.0,6.99,7.0,3900.0,6.9219,6.9219,6.912,6.9219,3900.0
2009-03-26 14:10:00,6.99,7.0,6.91,6.91,9100.0,6.912,6.9219,6.8329,6.8329,9100.0
2009-03-26 14:20:00,6.9,6.91,6.88,6.88,8100.0,6.823,6.8329,6.8032,6.8032,8100.0
2009-03-26 14:30:00,6.88,6.89,6.87,6.89,1600.0,6.8032,6.8131,6.7933,6.8131,1600.0
2009-03-26 14:40:00,6.89,6.89,6.8,6.83,4100.0,6.8131,6.8131,6.7241,6.7538,4100.0
2009-03-26 14:50:00,6.82,6.84,6.8,6.82,2300.0,6.7439,6.7636,6.7241,6.7439,2300.0
2009-03-26 15:00:00,6.82,6.82,6.72,6.8,4200.0,6.7439,6.7439,6.645,6.7241,4200.0
2009-03-26 15:10:00,6.79,6.8,6.78,6.79,1200.0,6.7142,6.7241,6.7043,6.7142,1200.0
2009-03-26 15:20:00,6.79,6.85,6.75,6.85,7700.0,6.7142,6.7735,6.6746,6.7735,7700.0
2009-03-26 15:30:00,6.86,6.88,6.83,6.83,3600.0,6.7834,6.8032,6.7538,6.7538,3600.0
2009-03-26 15:40:00,6.85,6.93,6.85,6.9,7300.0,6.7735,6.8526,6.7735,6.823,7300.0
2009-03-26 15:50:00,6.89,6.99,6.88,6.99,10000.0,6.8131,6.912,6.8032,6.912,10000.0
2009-03-27 09:30:00,6.89,6.89,6.8,6.8,1500.0,6.8131,6.8131,6.7241,6.7241,1500.0
2009-03-27 09:40:00,6.85,6.97,6.85,6.97,2900.0,6.7735,6.8922,6.7735,6.8922,2900.0
2009-03-27 09:50:00,6.99,6.99,6.96,6.96,1400.0,6.912,6.912,6.8823,6.8823,1400.0
2009-03-27 10:00:00,6.93,6.96,6.91,6.95,1800.0,6.8526,6.8823,6.8329,6.8724,1800.0
2009-03-27 10:10:00,6.95,7.06,6.95,7.03,24800.0,6.8724,6.9812,6.8724,6.9515,24800.0
2009-03-27 10:20:00,7.06,7.1,7.06,7.1,1000.0,6.9812,7.0207,6.9812,7.0207,1000.0
2009-03-27 10:30:00,7.09,7.14,7.09,7.11,1900.0,7.0109,7.0603,7.0109,7.0306,1900.0
2009-03-27 10:40:00,7.11,7.11,7.05,7.06,2700.0,7.0306,7.0306,6.9713,6.9812,2700.0
2009-03-27 10:50:00,7.03,7.1,7.03,7.1,7700.0,6.9515,7.0207,6.9515,7.0207,7700.0
2009-03-27 11:00:00,7.1,7.1,7.09,7.1,900.0,7.0207,7.0207,7.0109,7.0207,900.0
2009-03-27 11:10:00,7.1,7.1,7.07,7.08,1500.0,7.0207,7.0207,6.9911,7.001,1500.0
2009-03-27 11:20:00,7.08,7.1,7.07,7.09,1000.0,7.001,7.0207,6.9911,7.0109,1000.0
2009-03-27 11:30:00,7.12,7.12,7.1,7.1,300.0,7.0405,7.0405,7.0207,7.0207,300.0
2009-03-27 11:40:00,7.07,7.07,7.07,7.07,100.0,6.9911,6.9911,6.9911,6.9911,100.0
2009-03-27 11:50:00,7.08,7.08,7.04,7.04,600.0,7.001,7.001,6.9614,6.9614,600.0
2009-03-27 12:00:00,7.02,7.03,7.01,7.01,3200.0,6.9416,6.9515,6.9317,6.9317,3200.0
2009-03-27 12:10:00,6.97,6.97,6.85,6.85,12600.0,6.8922,6.8922,6.7735,6.7735,12600.0
2009-03-27 12:20:00,6.84,6.85,6.84,6.85,700.0,6.7636,6.7735,6.7636,6.7735,700.0
2009-03-27 12:30:00,6.84,6.84,6.83,6.84,1100.0,6.7636,6.7636,6.7538,6.7636,1100.0
2009-03-27 12:40:00,6.82,6.9,6.82,6.87,1900.0,6.7439,6.823,6.7439,6.7933,1900.0
2009-03-27 12:50:00,6.87,6.9,6.76,6.76,2600.0,6.7933,6.823,6.6845,6.6845,2600.0
2009-03-27 13:00:00,6.75,6.76,6.7,6.71,1800.0,6.6746,6.6845,6.6252,6.6351,1800.0
2009-03-27 13:10:00,6.7,6.73,6.68,6.68,1600.0,6.6252,6.6549,6.6054,6.6054,1600.0
2009-03-27 13:20:00,6.69,6.69,6.67,6.69,900.0,6.6153,6.6153,6.5955,6.6153,900.0
2009-03-27 13:30:00,6.68,6.72,6.67,6.7,9000.0,6.6054,6.645,6.5955,6.6252,9000.0
2009-03-27 13:40:00,6.73,6.77,6.71,6.75,7700.0,6.6549,6.6944,6.6351,6.6746,7700.0
2009-03-27 13:50:00,6.72,6.75,6.67,6.67,1100.0,6.645,6.6746,6.5955,6.5955,1100.0
2009-03-27 14:00:00,6.67,6.71,6.67,6.68,600.0,6.5955,6.6351,6.5955,6.6054,600.0
2009-03-27 14:10:00,6.72,6.79,6.72,6.79,2000.0,6.645,6.7142,6.645,6.7142,2000.0
2009-03-27 14:20:00,6.79,6.85,6.76,6.85,4400.0,6.7142,6.7735,6.6845,6.7735,4400.0
2009-03-27 14:30:00,6.82,6.85,6.81,6.83,600.0,6.7439,6.7735,6.734,6.7538,600.0
2009-03-27 14:40:00,6.84,6.85,6.81,6.83,900.0,6.7636,6.7735,6.734,6.7538,900.0
2009-03-27 14:50:00,6.85,6.87,6.85,6.85,1000.0,6.7735,6.7933,6.7735,6.7735,1000.0
2009-03-27 15:00:00,6.85,6.94,6.85,6.92,6600.0,6.7735,6.8625,6.7735,6.8428,6600.0
2009-03-27 15:10:00,6.92,6.93,6.9,6.93,900.0,6.8428,6.8526,6.823,6.8526,900.0
2009-03-27 15:20:00,6.9,6.95,6.9,6.94,3000.0,6.823,6.8724,6.823,6.8625,3000.0
2009-03-27 15:30:00,6.96,6.98,6.95,6.96,3800.0,6.8823,6.9021,6.8724,6.8823,3800.0
2009-03-27 15:40:00,6.95,6.98,6.93,6.97,2900.0,6.8724,6.9021,6.8526,6.8922,2900.0
2009-03-27 15:50:00,6.97,7.0,6.9,6.93,16300.0,6.8922,6.9219,6.823,6.8526,16300.0
2009-03-30 09:30:00,6.84,6.98,6.84,6.89,4100.0,6.7636,6.9021,6.7636,6.8131,4100.0
2009-03-30 09:40:00,6.83,6.83,6.76,6.77,1200.0,6.7538,6.7538,6.6845,6.6944,1200.0
2009-03-30 09:50:00,6.76,6.76,6.74,6.74,600.0,6.6845,6.6845,6.6648,6.6648,600.0
2009-03-30 10:00:00,6.74,6.75,6.71,6.71,3200.0,6.6648,6.6746,6.6351,6.6351,3200.0
2009-03-30 10:10:00,6.7,6.7,6.69,6.69,900.0,6.6252,6.6252,6.6153,6.6153,900.0
2009-03-30 10:20:00,6.66,6.66,6.61,6.61,900.0,6.5857,6.5857,6.5362,6.5362,900.0
2009-03-30 10:30:00,6.62,6.63,6.5,6.52,1600.0,6.5461,6.556,6.4274,6.4472,1600.0
2009-03-30 10:40:00,6.53,6.55,6.53,6.55,500.0,6.4571,6.4769,6.4571,6.4769,500.0
2009-03-30 10:50:00,6.54,6.55,6.49,6.5,2800.0,6.467,6.4769,6.4176,6.4274,2800.0
2009-03-30 11:00:00,6.5,6.51,6.5,6.51,200.0,6.4274,6.4373,6.4274,6.4373,200.0
2009-03-30 11:10:00,6.49,6.5,6.44,6.44,3900.0,6.4176,6.4274,6.3681,6.3681,3900.0
2009-03-30 11:20:00,6.46,6.46,6.44,6.46,500.0,6.3879,6.3879,6.3681,6.3879,500.0
2009-03-30 11:30:00,6.46,6.5,6.46,6.5,800.0,6.3879,6.4274,6.3879,6.4274,800.0
2009-03-30 11:40:00,6.49,6.53,6.49,6.51,4800.0,6.4176,6.4571,6.4176,6.4373,4800.0
2009-03-30 11:50:00,6.53,6.53,6.53,6.53,200.0,6.4571,6.4571,6.4571,6.4571,200.0
2009-03-30 12:00:00,6.54,6.6,6.54,6.6,500.0,6.467,6.5263,6.467,6.5263,500.0
2009-03-30 12:10:00,6.6,6.61,6.59,6.6,5100.0,6.5263,6.5362,6.5164,6.5263,5100.0
2009-03-30 12:20:00,6.62,6.63,6.62,6.63,2700.0,6.5461,6.556,6.5461,6.556,2700.0
2009-03-30 12:30:00,6.62,6.62,6.61,6.61,800.0,6.5461,6.5461,6.5362,6.5362,800.0
2009-03-30 12:40:00,6.6,6.61,6.6,6.61,600.0,6.5263,6.5362,6.5263,6.5362,600.0
2009-03-30 12:50:00,6.62,6.62,6.62,6.62,500.0,6.5461,6.5461,6.5461,6.5461,500.0
2009-03-30 13:00:00,6.63,6.65,6.63,6.65,600.0,6.556,6.5758,6.556,6.5758,600.0
2009-03-30 13:10:00,6.64,6.64,6.63,6.63,500.0,6.5659,6.5659,6.556,6.556,500.0
2009-03-30 13:20:00,6.64,6.65,6.63,6.65,1600.0,6.5659,6.5758,6.556,6.5758,1600.0
2009-03-30 13:30:00,6.63,6.65,6.63,6.65,900.0,6.556,6.5758,6.556,6.5758,900.0
2009-03-30 13:40:00,6.64,6.65,6.63,6.63,1400.0,6.5659,6.5758,6.556,6.556,1400.0
2009-03-30 13:50:00,6.63,6.63,6.6,6.6,1500.0,6.556,6.556,6.5263,6.5263,1500.0
2009-03-30 14:00:00,6.6,6.61,6.58,6.6,58600.0,6.5263,6.5362,6.5065,6.5263,58600.0
2009-03-30 14:10:00,6.61,6.65,6.61,6.64,1000.0,6.5362,6.5758,6.5362,6.5659,1000.0
2009-03-30 14:20:00,6.64,6.65,6.61,6.64,1200.0,6.5659,6.5758,6.5362,6.5659,1200.0
2009-03-30 14:30:00,6.64,6.65,6.64,6.65,400.0,6.5659,6.5758,6.5659,6.5758,400.0
2009-03-30 14:40:00,6.64,6.64,6.61,6.62,1000.0,6.5659,6.5659,6.5362,6.5461,1000.0
2009-03-30 14:50:00,6.63,6.64,6.63,6.64,400.0,6.556,6.5659,6.556,6.5659,400.0
2009-03-30 15:00:00,6.63,6.63,6.59,6.6,3000.0,6.556,6.556,6.5164,6.5263,3000.0
2009-03-30 15:10:00,6.61,6.65,6.61,6.64,4900.0,6.5362,6.5758,6.5362,6.5659,4900.0
2009-03-30 15:20:00,6.63,6.68,6.63,6.67,13300.0,6.556,6.6054,6.556,6.5955,13300.0
2009-03-30 15:30:00,6.68,6.73,6.68,6.72,5800.0,6.6054,6.6549,6.6054,6.645,5800.0
2009-03-30 15:40:00,6.72,6.72,6.66,6.66,9600.0,6.645,6.645,6.5857,6.5857,9600.0
2009-03-30 15:50:00,6.65,6.67,6.61,6.62,18500.0,6.5758,6.5955,6.5362,6.5461,18500.0
2009-03-31 09:30:00,6.68,6.68,6.64,6.66,900.0,6.6054,6.6054,6.5659,6.5857,900.0
2009-03-31 09:40:00,6.61,6.64,6.6,6.6,800.0,6.5362,6.5659,6.5263,6.5263,800.0
2009-03-31 09:50:00,6.53,6.56,6.53,6.56,200.0,6.4571,6.4868,6.4571,6.4868,200.0
2009-03-31 10:00:00,6.56,6.56,6.48,6.53,1500.0,6.4868,6.4868,6.4077,6.4571,1500.0
2009-03-31 10:10:00,6.48,6.48,6.4,6.47,1200.0,6.4077,6.4077,6.3286,6.3978,1200.0
2009-03-31 10:20:00,6.46,6.53,6.42,6.45,8100.0,6.3879,6.4571,6.3483,6.378,8100.0
2009-03-31 10:30:00,6.44,6.56,6.41,6.41,14800.0,6.3681,6.4868,6.3384,6.3384,14800.0
2009-03-31 10:40:00,6.41,6.5,6.4,6.49,2400.0,6.3384,6.4274,6.3286,6.4176,2400.0
2009-03-31 10:50:00,6.49,6.49,6.42,6.42,800.0,6.4176,6.4176,6.3483,6.3483,800.0
2009-03-31 11:00:00,6.42,6.42,6.42,6.42,100.0,6.3483,6.3483,6.3483,6.3483,100.0
2009-03-31 11:10:00,6.42,6.45,6.42,6.44,400.0,6.3483,6.378,6.3483,6.3681,400.0
2009-03-31 11:20:00,6.43,6.46,6.43,6.46,300.0,6.3582,6.3879,6.3582,6.3879,300.0
2009-03-31 11:30:00,6.47,6.47,6.47,6.47,100.0,6.3978,6.3978,6.3978,6.3978,100.0
2009-03-31 11:40:00,6.44,6.49,6.44,6.49,700.0,6.3681,6.4176,6.3681,6.4176,700.0
2009-03-31 11:50:00,6.49,6.49,6.49,6.49,100.0,6.4176,6.4176,6.4176,6.4176,100.0
2009-03-31 12:00:00,6.49,6.5,6.49,6.5,200.0,6.4176,6.4274,6.4176,6.4274,200.0
2009-03-31 12:10:00,6.53,6.59,6.51,6.59,5700.0,6.4571,6.5164,6.4373,6.5164,5700.0
2009-03-31 12:20:00,6.6,6.6,6.58,6.58,500.0,6.5263,6.5263,6.5065,6.5065,500.0
2009-03-31 12:30:00,6.58,6.58,6.53,6.53,1100.0,6.5065,6.5065,6.4571,6.4571,1100.0
2009-03-31 12:40:00,6.56,6.57,6.55,6.57,500.0,6.4868,6.4967,6.4769,6.4967,500.0
2009-03-31 12:50:00,6.57,6.65,6.57,6.64,3400.0,6.4967,6.5758,6.4967,6.5659,3400.0
2009-03-31 13:00:00,6.64,6.64,6.63,6.64,2100.0,6.5659,6.5659,6.556,6.5659,2100.0
2009-03-31 13:10:00,6.63,6.64,6.63,6.64,400.0,6.556,6.5659,6.556,6.5659,400.0
2009-03-31 13:20:00,6.63,6.66,6.63,6.63,4900.0,6.556,6.5857,6.556,6.556,4900.0
2009-03-31 13:30:00,6.67,6.69,6.67,6.69,1200.0,6.5955,6.6153,6.5955,6.6153,1200.0
2009-03-31 13:40:00,6.7,6.7,6.68,6.68,3200.0,6.6252,6.6252,6.6054,6.6054,3200.0
2009-03-31 13:50:00,6.68,6.68,6.66,6.66,900.0,6.6054,6.6054,6.5857,6.5857,900.0
2009-03-31 14:00:00,6.67,6.68,6.61,6.62,14900.0,6.5955,6.6054,6.5362,6.5461,14900.0
2009-03-31 14:10:00,6.62,6.66,6.61,6.66,2300.0,6.5461,6.5857,6.5362,6.5857,2300.0
2009-03-31 14:20:00,6.63,6.68,6.63,6.68,8700.0,6.556,6.6054,6.556,6.6054,8700.0
2009-03-31 14:30:00,6.69,6.69,6.69,6.69,2100.0,6.6153,6.6153,6.6153,6.6153,2100.0
2009-03-31 14:40:00,6.69,6.69,6.68,6.69,1500.0,6.6153,6.6153,6.6054,6.6153,1500.0
2009-03-31 14:50:00,6.69,6.69,6.68,6.68,1400.0,6.6153,6.6153,6.6054,6.6054,1400.0
2009-03-31 15:00:00,6.68,6.68,6.65,6.65,4300.0,6.6054,6.6054,6.5758,6.5758,4300.0
2009-03-31 15:10:00,6.63,6.67,6.63,6.67,1400.0,6.556,6.5955,6.556,6.5955,1400.0
2009-03-31 15:20:00,6.67,6.69,6.66,6.69,2800.0,6.5955,6.6153,6.5857,6.6153,2800.0
2009-03-31 15:30:00,6.67,6.67,6.62,6.64,3000.0,6.5955,6.5955,6.5461,6.5659,3000.0
2009-03-31 15:40:00,6.65,6.66,6.64,6.65,15800.0,6.5758,6.5857,6.5659,6.5758,15800.0
2009-03-31 15:50:00,6.64,6.64,6.58,6.6,17400.0,6.5659,6.5659,6.5065,6.5263,17400.0
2009-04-01 09:30:00,6.49,6.49,6.33,6.33,1400.0,6.4176,6.4176,6.2593,6.2593,1400.0
2009-04-01 09:40:00,6.34,6.34,6.23,6.23,3000.0,6.2692,6.2692,6.1605,6.1605,3000.0
2009-04-01 09:50:00,6.21,6.23,6.18,6.23,3300.0,6.1407,6.1605,6.111,6.1605,3300.0
2009-04-01 10:00:00,6.22,6.24,6.21,6.23,5700.0,6.1506,6.1703,6.1407,6.1605,5700.0
2009-04-01 10:10:00,6.24,6.3,6.24,6.3,10000.0,6.1703,6.2297,6.1703,6.2297,10000.0
2009-04-01 10:20:00,6.3,6.3,6.27,6.28,3500.0,6.2297,6.2297,6.2,6.2099,3500.0
2009-04-01 10:30:00,6.26,6.31,6.26,6.29,1600.0,6.1901,6.2396,6.1901,6.2198,1600.0
2009-04-01 10:40:00,6.32,6.33,6.32,6.32,3200.0,6.2494,6.2593,6.2494,6.2494,3200.0
2009-04-01 10:50:00,6.33,6.33,6.33,6.33,1700.0,6.2593,6.2593,6.2593,6.2593,1700.0
2009-04-01 11:00:00,6.31,6.32,6.3,6.3,2600.0,6.2396,6.2494,6.2297,6.2297,2600.0
2009-04-01 11:10:00,6.31,6.32,6.27,6.27,2300.0,6.2396,6.2494,6.2,6.2,2300.0
2009-04-01 11:20:00,6.28,6.3,6.26,6.28,2600.0,6.2099,6.2297,6.1901,6.2099,2600.0
2009-04-01 11:30:00,6.28,6.32,6.28,6.32,7100.0,6.2099,6.2494,6.2099,6.2494,7100.0
2009-04-01 11:40:00,6.32,6.42,6.3,6.42,1600.0,6.2494,6.3483,6.2297,6.3483,1600.0
2009-04-01 11:50:00,6.43,6.44,6.42,6.42,300.0,6.3582,6.3681,6.3483,6.3483,300.0
2009-04-01 12:00:00,6.42,6.46,6.42,6.46,1100.0,6.3483,6.3879,6.3483,6.3879,1100.0
2009-04-01 12:10:00,6.48,6.55,6.48,6.53,4700.0,6.4077,6.4769,6.4077,6.4571,4700.0
2009-04-01 12:20:00,6.53,6.54,6.53,6.54,800.0,6.4571,6.467,6.4571,6.467,800.0
2009-04-01 12:30:00,6.54,6.54,6.54,6.54,600.0,6.467,6.467,6.467,6.467,600.0
2009-04-01 12:40:00,6.54,6.54,6.53,6.53,200.0,6.467,6.467,6.4571,6.4571,200.0
2009-04-01 12:50:00,6.52,6.52,6.52,6.52,300.0,6.4472,6.4472,6.4472,6.4472,300.0
2009-04-01 13:00:00,6.54,6.56,6.54,6.55,1400.0,6.467,6.4868,6.467,6.4769,1400.0
2009-04-01 13:10:00,6.54,6.54,6.54,6.54,500.0,6.467,6.467,6.467,6.467,500.0
2009-04-01 13:20:00,6.54,6.54,6.54,6.54,0.0,6.467,6.467,6.467,6.467,0.0
2009-04-01 13:30:00,6.55,6.55,6.49,6.51,3500.0,6.4769,6.4769,6.4176,6.4373,3500.0
2009-04-01 13:40:00,6.55,6.55,6.53,6.54,900.0,6.4769,6.4769,6.4571,6.467,900.0
2009-04-01 13:50:00,6.55,6.55,6.54,6.55,400.0,6.4769,6.4769,6.467,6.4769,400.0
2009-04-01 14:00:00,6.58,6.6,6.58,6.6,5300.0,6.5065,6.5263,6.5065,6.5263,5300.0
2009-04-01 14:10:00,6.63,6.65,6.63,6.65,500.0,6.556,6.5758,6.556,6.5758,500.0
2009-04-01 14:20:00,6.65,6.65,6.61,6.62,1400.0,6.5758,6.5758,6.5362,6.5461,1400.0
2009-04-01 14:30:00,6.63,6.63,6.63,6.63,700.0,6.556,6.556,6.556,6.556,700.0
2009-04-01 14:40:00,6.64,6.64,6.59,6.59,2300.0,6.5659,6.5659,6.5164,6.5164,2300.0
2009-04-01 14:50:00,6.59,6.6,6.59,6.6,600.0,6.5164,6.5263,6.5164,6.5263,600.0
2009-04-01 15:00:00,6.59,6.6,6.57,6.57,2800.0,6.5164,6.5263,6.4967,6.4967,2800.0
2009-04-01 15:10:00,6.57,6.58,6.55,6.57,3200.0,6.4967,6.5065,6.4769,6.4967,3200.0
2009-04-01 15:20:00,6.58,6.62,6.58,6.62,900.0,6.5065,6.5461,6.5065,6.5461,900.0
2009-04-01 15:30:00,6.62,6.73,6.6,6.73,2000.0,6.5461,6.6549,6.5263,6.6549,2000.0
2009-04-01 15:40:00,6.72,6.73,6.69,6.7,1500.0,6.645,6.6549,6.6153,6.6252,1500.0
2009-04-01 15:50:00,6.67,6.75,6.66,6.74,4000.0,6.5955,6.6746,6.5857,6.6648,4000.0
2009-04-02 09:30:00,6.75,6.75,6.73,6.74,7400.0,6.6746,6.6746,6.6549,6.6648,7400.0
2009-04-02 09:40:00,6.73,6.95,6.73,6.95,6600.0,6.6549,6.8724,6.6549,6.8724,6600.0
2009-04-02 09:50:00,6.96,7.0,6.96,7.0,4900.0,6.8823,6.9219,6.8823,6.9219,4900.0
2009-04-02 10:00:00,7.0,7.1,6.99,7.08,23800.0,6.9219,7.0207,6.912,7.001,23800.0
2009-04-02 10:10:00,7.07,7.07,7.0,7.03,9000.0,6.9911,6.9911,6.9219,6.9515,9000.0
2009-04-02 10:20:00,7.03,7.04,7.02,7.02,9200.0,6.9515,6.9614,6.9416,6.9416,9200.0
2009-04-02 10:30:00,7.04,7.07,7.04,7.05,1400.0,6.9614,6.9911,6.9614,6.9713,1400.0
2009-04-02 10:40:00,7.04,7.14,7.04,7.14,2600.0,6.9614,7.0603,6.9614,7.0603,2600.0
2009-04-02 10:50:00,7.14,7.22,7.13,7.21,4800.0,7.0603,7.1394,7.0504,7.1295,4800.0
2009-04-02 11:00:00,7.22,7.24,7.18,7.24,4600.0,7.1394,7.1592,7.0998,7.1592,4600.0
2009-04-02 11:10:00,7.24,7.25,7.2,7.21,4400.0,7.1592,7.1691,7.1196,7.1295,4400.0
2009-04-02 11:20:00,7.21,7.25,7.2,7.25,3600.0,7.1295,7.1691,7.1196,7.1691,3600.0
2009-04-02 11:30:00,7.25,7.25,7.22,7.23,3100.0,7.1691,7.1691,7.1394,7.1493,3100.0
2009-04-02 11:40:00,7.22,7.23,7.2,7.2,2600.0,7.1394,7.1493,7.1196,7.1196,2600.0
2009-04-02 11:50:00,7.2,7.2,7.11,7.12,2900.0,7.1196,7.1196,7.0306,7.0405,2900.0
2009-04-02 12:00:00,7.11,7.12,7.11,7.11,4300.0,7.0306,7.0405,7.0306,7.0306,4300.0
2009-04-02 12:10:00,7.12,7.12,7.0,7.01,17200.0,7.0405,7.0405,6.9219,6.9317,17200.0
2009-04-02 12:20:00,7.01,7.01,6.99,6.99,7600.0,6.9317,6.9317,6.912,6.912,7600.0
2009-04-02 12:30:00,7.0,7.01,6.99,7.01,4400.0,6.9219,6.9317,6.912,6.9317,4400.0
2009-04-02 12:40:00,7.0,7.0,6.97,6.99,5400.0,6.9219,6.9219,6.8922,6.912,5400.0
2009-04-02 12:50:00,6.98,6.99,6.94,6.94,8400.0,6.9021,6.912,6.8625,6.8625,8400.0
2009-04-02 13:00:00,6.94,6.94,6.93,6.94,2700.0,6.8625,6.8625,6.8526,6.8625,2700.0
2009-04-02 13:10:00,6.94,6.94,6.93,6.93,4300.0,6.8625,6.8625,6.8526,6.8526,4300.0
2009-04-02 13:20:00,6.93,6.93,6.9,6.91,10300.0,6.8526,6.8526,6.823,6.8329,10300.0
2009-04-02 13:30:00,6.9,6.91,6.89,6.9,3400.0,6.823,6.8329,6.8131,6.823,3400.0
2009-04-02 13:40:00,6.89,6.9,6.89,6.89,3400.0,6.8131,6.823,6.8131,6.8131,3400.0
2009-04-02 13:50:00,6.9,6.9,6.82,6.82,7200.0,6.823,6.823,6.7439,6.7439,7200.0
2009-04-02 14:00:00,6.81,6.85,6.81,6.83,5400.0,6.734,6.7735,6.734,6.7538,5400.0
2009-04-02 14:10:00,6.83,6.84,6.83,6.83,3800.0,6.7538,6.7636,6.7538,6.7538,3800.0
2009-04-02 14:20:00,6.84,6.87,6.83,6.86,6100.0,6.7636,6.7933,6.7538,6.7834,6100.0
2009-04-02 14:30:00,6.86,6.87,6.81,6.82,7800.0,6.7834,6.7933,6.734,6.7439,7800.0
2009-04-02 14:40:00,6.82,6.83,6.78,6.81,9100.0,6.7439,6.7538,6.7043,6.734,9100.0
2009-04-02 14:50:00,6.81,6.83,6.77,6.8,10700.0,6.734,6.7538,6.6944,6.7241,10700.0
2009-04-02 15:00:00,6.81,6.81,6.8,6.81,7300.0,6.734,6.734,6.7241,6.734,7300.0
2009-04-02 15:10:00,6.82,6.84,6.76,6.76,10900.0,6.7439,6.7636,6.6845,6.6845,10900.0
2009-04-02 15:20:00,6.76,6.78,6.75,6.78,5300.0,6.6845,6.7043,6.6746,6.7043,5300.0
2009-04-02 15:30:00,6.76,6.76,6.64,6.64,8500.0,6.6845,6.6845,6.5659,6.5659,8500.0
2009-04-02 15:40:00,6.65,6.65,6.54,6.55,9600.0,6.5758,6.5758,6.467,6.4769,9600.0
2009-04-02 15:50:00,6.55,6.63,6.55,6.61,22100.0,6.4769,6.556,6.4769,6.5362,22100.0
2009-04-03 09:30:00,6.65,6.76,6.65,6.72,6500.0,6.5758,6.6845,6.5758,6.645,6500.0
2009-04-03 09:40:00,6.8,6.8,6.77,6.77,500.0,6.7241,6.7241,6.6944,6.6944,500.0
2009-04-03 09:50:00,6.76,6.77,6.71,6.77,1800.0,6.6845,6.6944,6.6351,6.6944,1800.0
2009-04-03 10:00:00,6.76,6.76,6.72,6.75,1000.0,6.6845,6.6845,6.645,6.6746,1000.0
2009-04-03 10:10:00,6.77,6.77,6.74,6.74,600.0,6.6944,6.6944,6.6648,6.6648,600.0
2009-04-03 10:20:00,6.75,6.81,6.75,6.79,1200.0,6.6746,6.734,6.6746,6.7142,1200.0
2009-04-03 10:30:00,6.78,6.78,6.71,6.71,4700.0,6.7043,6.7043,6.6351,6.6351,4700.0
2009-04-03 10:40:00,6.74,6.79,6.74,6.76,1300.0,6.6648,6.7142,6.6648,6.6845,1300.0
2009-04-03 10:50:00,6.77,6.77,6.75,6.77,1500.0,6.6944,6.6944,6.6746,6.6944,1500.0
2009-04-03 11:00:00,6.75,6.77,6.75,6.77,2500.0,6.6746,6.6944,6.6746,6.6944,2500.0
2009-04-03 11:10:00,6.76,6.77,6.76,6.77,900.0,6.6845,6.6944,6.6845,6.6944,900.0
2009-04-03 11:20:00,6.76,6.8,6.76,6.78,1700.0,6.6845,6.7241,6.6845,6.7043,1700.0
2009-04-03 11:30:00,6.82,6.84,6.74,6.78,8600.0,6.7439,6.7636,6.6648,6.7043,8600.0
2009-04-03 11:40:00,6.78,6.86,6.73,6.75,37700.0,6.7043,6.7834,6.6549,6.6746,37700.0
2009-04-03 11:50:00,6.75,6.84,6.75,6.84,10800.0,6.6746,6.7636,6.6746,6.7636,10800.0
2009-04-03 12:00:00,6.86,6.95,6.86,6.95,1800.0,6.7834,6.8724,6.7834,6.8724,1800.0
2009-04-03 12:10:00,6.95,6.98,6.95,6.98,1500.0,6.8724,6.9021,6.8724,6.9021,1500.0
2009-04-03 12:20:00,6.98,6.98,6.85,6.94,12400.0,6.9021,6.9021,6.7735,6.8625,12400.0
2009-04-03 12:30:00,6.95,6.95,6.89,6.91,4900.0,6.8724,6.8724,6.8131,6.8329,4900.0
2009-04-03 12:40:00,6.9,6.91,6.82,6.82,7900.0,6.823,6.8329,6.7439,6.7439,7900.0
2009-04-03 12:50:00,6.83,6.94,6.83,6.94,9700.0,6.7538,6.8625,6.7538,6.8625,9700.0
2009-04-03 13:00:00,6.95,6.99,6.95,6.99,1500.0,6.8724,6.912,6.8724,6.912,1500.0
2009-04-03 13:10:00,7.0,7.04,6.98,6.98,3100.0,6.9219,6.9614,6.9021,6.9021,3100.0
2009-04-03 13:20:00,6.98,6.98,6.92,6.93,2500.0,6.9021,6.9021,6.8428,6.8526,2500.0
2009-04-03 13:30:00,6.93,6.96,6.92,6.92,5600.0,6.8526,6.8823,6.8428,6.8428,5600.0
2009-04-03 13:40:00,6.93,6.95,6.9,6.95,8200.0,6.8526,6.8724,6.823,6.8724,8200.0
2009-04-03 13:50:00,6.95,6.97,6.93,6.96,5200.0,6.8724,6.8922,6.8526,6.8823,5200.0
2009-04-03 14:00:00,6.96,6.96,6.95,6.96,1800.0,6.8823,6.8823,6.8724,6.8823,1800.0
2009-04-03 14:10:00,6.96,6.97,6.95,6.95,1300.0,6.8823,6.8922,6.8724,6.8724,1300.0
2009-04-03 14:20:00,6.96,7.0,6.96,6.99,2300.0,6.8823,6.9219,6.8823,6.912,2300.0
2009-04-03 14:30:00,6.99,7.02,6.98,6.99,4600.0,6.912,6.9416,6.9021,6.912,4600.0
2009-04-03 14:40:00,7.0,7.0,6.99,6.99,2600.0,6.9219,6.9219,6.912,6.912,2600.0
2009-04-03 14:50:00,6.99,6.99,6.97,6.97,1700.0,6.912,6.912,6.8922,6.8922,1700.0
2009-04-03 15:00:00,6.97,6.97,6.94,6.94,1800.0,6.8922,6.8922,6.8625,6.8625,1800.0
2009-04-03 15:10:00,6.92,6.93,6.9,6.91,3500.0,6.8428,6.8526,6.823,6.8329,3500.0
2009-04-03 15:20:00,6.92,6.92,6.9,6.9,3000.0,6.8428,6.8428,6.823,6.823,3000.0
2009-04-03 15:30:00,6.9,6.92,6.9,6.92,17800.0,6.823,6.8428,6.823,6.8428,17800.0
2009-04-03 15:40:00,6.92,7.01,6.92,7.0,9200.0,6.8428,6.9317,6.8428,6.9219,9200.0
2009-04-03 15:50:00,7.0,7.01,6.99,6.99,7800.0,6.9219,6.9317,6.912,6.912,7800.0
2009-04-06 09:30:00,6.99,7.06,6.98,6.98,1300.0,6.912,6.9812,6.9021,6.9021,1300.0
2009-04-06 09:40:00,6.95,6.95,6.85,6.85,800.0,6.8724,6.8724,6.7735,6.7735,800.0
2009-04-06 09:50:00,6.81,6.91,6.81,6.91,1400.0,6.734,6.8329,6.734,6.8329,1400.0
2009-04-06 10:00:00,6.92,6.95,6.92,6.95,400.0,6.8428,6.8724,6.8428,6.8724,400.0
2009-04-06 10:10:00,6.95,6.95,6.9,6.9,1200.0,6.8724,6.8724,6.823,6.823,1200.0
2009-04-06 10:20:00,6.87,6.91,6.87,6.87,1400.0,6.7933,6.8329,6.7933,6.7933,1400.0
2009-04-06 10:30:00,6.86,6.86,6.8,6.8,1900.0,6.7834,6.7834,6.7241,6.7241,1900.0
2009-04-06 10:40:00,6.79,6.79,6.78,6.78,900.0,6.7142,6.7142,6.7043,6.7043,900.0
2009-04-06 10:50:00,6.79,6.79,6.79,6.79,300.0,6.7142,6.7142,6.7142,6.7142,300.0
2009-04-06 11:00:00,6.76,6.76,6.72,6.72,300.0,6.6845,6.6845,6.645,6.645,300.0
2009-04-06 11:10:00,6.72,6.73,6.69,6.72,1000.0,6.645,6.6549,6.6153,6.645,1000.0
2009-04-06 11:20:00,6.72,6.72,6.7,6.7,600.0,6.645,6.645,6.6252,6.6252,600.0
2009-04-06 11:30:00,6.69,6.7,6.69,6.69,1700.0,6.6153,6.6252,6.6153,6.6153,1700.0
2009-04-06 11:40:00,6.68,6.68,6.67,6.67,1400.0,6.6054,6.6054,6.5955,6.5955,1400.0
2009-04-06 11:50:00,6.67,6.67,6.65,6.67,900.0,6.5955,6.5955,6.5758,6.5955,900.0
2009-04-06 12:00:00,6.66,6.66,6.65,6.65,200.0,6.5857,6.5857,6.5758,6.5758,200.0
2009-04-06 12:10:00,6.66,6.66,6.65,6.65,400.0,6.5857,6.5857,6.5758,6.5758,400.0
2009-04-06 12:20:00,6.65,6.65,6.65,6.65,500.0,6.5758,6.5758,6.5758,6.5758,500.0
2009-04-06 12:30:00,6.64,6.65,6.64,6.64,400.0,6.5659,6.5758,6.5659,6.5659,400.0
2009-04-06 12:40:00,6.65,6.66,6.65,6.66,900.0,6.5758,6.5857,6.5758,6.5857,900.0
2009-04-06 12:50:00,6.69,6.72,6.69,6.72,300.0,6.6153,6.645,6.6153,6.645,300.0
2009-04-06 13:00:00,6.72,6.73,6.72,6.73,200.0,6.645,6.6549,6.645,6.6549,200.0
2009-04-06 13:10:00,6.73,6.77,6.65,6.71,11300.0,6.6549,6.6944,6.5758,6.6351,11300.0
2009-04-06 13:20:00,6.7,6.77,6.7,6.7,19600.0,6.6252,6.6944,6.6252,6.6252,19600.0
2009-04-06 13:30:00,6.7,6.7,6.65,6.67,4200.0,6.6252,6.6252,6.5758,6.5955,4200.0
2009-04-06 13:40:00,6.7,6.75,6.7,6.75,700.0,6.6252,6.6746,6.6252,6.6746,700.0
2009-04-06 13:50:00,6.75,6.75,6.75,6.75,600.0,6.6746,6.6746,6.6746,6.6746,600.0
2009-04-06 14:00:00,6.76,6.76,6.75,6.76,1000.0,6.6845,6.6845,6.6746,6.6845,1000.0
2009-04-06 14:10:00,6.74,6.74,6.62,6.63,10400.0,6.6648,6.6648,6.5461,6.556,10400.0
2009-04-06 14:20:00,6.63,6.63,6.63,6.63,0.0,6.556,6.556,6.556,6.556,0.0
2009-04-06 14:30:00,6.7,6.71,6.67,6.7,3800.0,6.6252,6.6351,6.5955,6.6252,3800.0
2009-04-06 14:40:00,6.7,6.73,6.69,6.73,2800.0,6.6252,6.6549,6.6153,6.6549,2800.0
2009-04-06 14:50:00,6.76,6.82,6.72,6.81,21200.0,6.6845,6.7439,6.645,6.734,21200.0
2009-04-06 15:00:00,6.81,6.82,6.78,6.8,3800.0,6.734,6.7439,6.7043,6.7241,3800.0
2009-04-06 15:10:00,6.79,6.82,6.75,6.82,2000.0,6.7142,6.7439,6.6746,6.7439,2000.0
2009-04-06 15:20:00,6.83,6.85,6.81,6.81,2200.0,6.7538,6.7735,6.734,6.734,2200.0
2009-04-06 15:30:00,6.84,6.85,6.82,6.83,1200.0,6.7636,6.7735,6.7439,6.7538,1200.0
2009-04-06 15:40:00,6.82,6.87,6.82,6.87,1600.0,6.7439,6.7933,6.7439,6.7933,1600.0
2009-04-06 15:50:00,6.88,6.93,6.88,6.93,3600.0,6.8032,6.8526,6.8032,6.8526,3600.0
2009-04-07 09:30:00,6.85,6.85,6.73,6.8,1600.0,6.7735,6.7735,6.6549,6.7241,1600.0
2009-04-07 09:40:00,6.79,6.79,6.72,6.72,900.0,6.7142,6.7142,6.645,6.645,900.0
2009-04-07 09:50:00,6.76,6.76,6.71,6.72,2400.0,6.6845,6.6845,6.6351,6.645,2400.0
2009-04-07 10:00:00,6.72,6.72,6.61,6.61,2900.0,6.645,6.645,6.5362,6.5362,2900.0
2009-04-07 10:10:00,6.61,6.79,6.56,6.56,58500.0,6.5362,6.7142,6.4868,6.4868,58500.0
2009-04-07 10:20:00,6.58,6.6,6.53,6.58,7700.0,6.5065,6.5263,6.4571,6.5065,7700.0
2009-04-07 10:30:00,6.6,6.71,6.6,6.66,6100.0,6.5263,6.6351,6.5263,6.5857,6100.0
2009-04-07 10:40:00,6.66,6.66,6.61,6.65,4400.0,6.5857,6.5857,6.5362,6.5758,4400.0
2009-04-07 10:50:00,6.65,6.67,6.63,6.63,1000.0,6.5758,6.5955,6.556,6.556,1000.0
2009-04-07 11:00:00,6.62,6.62,6.6,6.61,2300.0,6.5461,6.5461,6.5263,6.5362,2300.0
2009-04-07 11:10:00,6.63,6.63,6.56,6.56,5400.0,6.556,6.556,6.4868,6.4868,5400.0
2009-04-07 11:20:00,6.57,6.59,6.57,6.59,800.0,6.4967,6.5164,6.4967,6.5164,800.0
2009-04-07 11:30:00,6.59,6.59,6.57,6.58,1900.0,6.5164,6.5164,6.4967,6.5065,1900.0
2009-04-07 11:40:00,6.57,6.58,6.57,6.58,800.0,6.4967,6.5065,6.4967,6.5065,800.0
2009-04-07 11:50:00,6.58,6.59,6.57,6.59,3900.0,6.5065,6.5164,6.4967,6.5164,3900.0
2009-04-07 12:00:00,6.59,6.6,6.59,6.59,300.0,6.5164,6.5263,6.5164,6.5164,300.0
2009-04-07 12:10:00,6.59,6.6,6.59,6.6,2200.0,6.5164,6.5263,6.5164,6.5263,2200.0
2009-04-07 12:20:00,6.6,6.61,6.6,6.61,3500.0,6.5263,6.5362,6.5263,6.5362,3500.0
2009-04-07 12:30:00,6.61,6.61,6.6,6.61,500.0,6.5362,6.5362,6.5263,6.5362,500.0
2009-04-07 12:40:00,6.62,6.62,6.62,6.62,100.0,6.5461,6.5461,6.5461,6.5461,100.0
2009-04-07 12:50:00,6.61,6.61,6.61,6.61,500.0,6.5362,6.5362,6.5362,6.5362,500.0
2009-04-07 13:00:00,6.61,6.62,6.61,6.62,900.0,6.5362,6.5461,6.5362,6.5461,900.0
2009-04-07 13:10:00,6.62,6.64,6.61,6.63,4100.0,6.5461,6.5659,6.5362,6.556,4100.0
2009-04-07 13:20:00,6.63,6.63,6.6,6.6,700.0,6.556,6.556,6.5263,6.5263,700.0
2009-04-07 13:30:00,6.6,6.61,6.59,6.59,3100.0,6.5263,6.5362,6.5164,6.5164,3100.0
2009-04-07 13:40:00,6.6,6.64,6.59,6.64,2400.0,6.5263,6.5659,6.5164,6.5659,2400.0
2009-04-07 13:50:00,6.63,6.66,6.63,6.66,1600.0,6.556,6.5857,6.556,6.5857,1600.0
2009-04-07 14:00:00,6.66,6.66,6.62,6.66,2800.0,6.5857,6.5857,6.5461,6.5857,2800.0
2009-04-07 14:10:00,6.65,6.66,6.63,6.66,900.0,6.5758,6.5857,6.556,6.5857,900.0
2009-04-07 14:20:00,6.66,6.66,6.61,6.62,2800.0,6.5857,6.5857,6.5362,6.5461,2800.0
2009-04-07 14:30:00,6.6,6.62,6.6,6.61,2700.0,6.5263,6.5461,6.5263,6.5362,2700.0
2009-04-07 14:40:00,6.61,6.64,6.61,6.63,2600.0,6.5362,6.5659,6.5362,6.556,2600.0
2009-04-07 14:50:00,6.64,6.68,6.63,6.67,4000.0,6.5659,6.6054,6.556,6.5955,4000.0
2009-04-07 15:00:00,6.66,6.68,6.66,6.68,4000.0,6.5857,6.6054,6.5857,6.6054,4000.0
2009-04-07 15:10:00,6.66,6.68,6.66,6.68,5900.0,6.5857,6.6054,6.5857,6.6054,5900.0
2009-04-07 15:20:00,6.67,6.68,6.64,6.64,5800.0,6.5955,6.6054,6.5659,6.5659,5800.0
2009-04-07 15:30:00,6.64,6.64,6.62,6.63,6200.0,6.5659,6.5659,6.5461,6.556,6200.0
2009-04-07 15:40:00,6.63,6.64,6.59,6.59,9600.0,6.556,6.5659,6.5164,6.5164,9600.0
2009-04-07 15:50:00,6.59,6.63,6.57,6.58,27200.0,6.5164,6.556,6.4967,6.5065,27200.0
2009-04-08 09:30:00,6.65,6.78,6.6,6.78,1800.0,6.5758,6.7043,6.5263,6.7043,1800.0
2009-04-08 09:40:00,6.79,6.85,6.74,6.79,2700.0,6.7142,6.7735,6.6648,6.7142,2700.0
2009-04-08 09:50:00,6.82,6.84,6.8,6.84,1400.0,6.7439,6.7636,6.7241,6.7636,1400.0
2009-04-08 10:00:00,6.8,6.84,6.78,6.78,2100.0,6.7241,6.7636,6.7043,6.7043,2100.0
2009-04-08 10:10:00,6.77,6.77,6.74,6.74,2800.0,6.6944,6.6944,6.6648,6.6648,2800.0
2009-04-08 10:20:00,6.74,6.74,6.67,6.71,4300.0,6.6648,6.6648,6.5955,6.6351,4300.0
2009-04-08 10:30:00,6.72,6.73,6.72,6.72,600.0,6.645,6.6549,6.645,6.645,600.0
2009-04-08 10:40:00,6.73,6.77,6.73,6.77,2100.0,6.6549,6.6944,6.6549,6.6944,2100.0
2009-04-08 10:50:00,6.76,6.79,6.76,6.79,700.0,6.6845,6.7142,6.6845,6.7142,700.0
2009-04-08 11:00:00,6.8,6.81,6.8,6.8,900.0,6.7241,6.734,6.7241,6.7241,900.0
2009-04-08 11:10:00,6.82,6.83,6.81,6.82,1400.0,6.7439,6.7538,6.734,6.7439,1400.0
2009-04-08 11:20:00,6.83,6.84,6.83,6.83,400.0,6.7538,6.7636,6.7538,6.7538,400.0
2009-04-08 11:30:00,6.84,6.85,6.82,6.85,2200.0,6.7636,6.7735,6.7439,6.7735,2200.0
2009-04-08 11:40:00,6.84,6.84,6.83,6.83,1200.0,6.7636,6.7636,6.7538,6.7538,1200.0
2009-04-08 11:50:00,6.82,6.82,6.8,6.8,800.0,6.7439,6.7439,6.7241,6.7241,800.0
2009-04-08 12:00:00,6.79,6.79,6.79,6.79,200.0,6.7142,6.7142,6.7142,6.7142,200.0
2009-04-08 12:10:00,6.79,6.8,6.79,6.79,600.0,6.7142,6.7241,6.7142,6.7142,600.0
2009-04-08 12:20:00,6.78,6.79,6.77,6.77,1900.0,6.7043,6.7142,6.6944,6.6944,1900.0
2009-04-08 12:30:00,6.8,6.8,6.78,6.78,200.0,6.7241,6.7241,6.7043,6.7043,200.0
2009-04-08 12:40:00,6.8,6.82,6.78,6.78,3000.0,6.7241,6.7439,6.7043,6.7043,3000.0
2009-04-08 12:50:00,6.8,6.85,6.8,6.85,1000.0,6.7241,6.7735,6.7241,6.7735,1000.0
2009-04-08 13:00:00,6.81,6.81,6.8,6.8,1600.0,6.734,6.734,6.7241,6.7241,1600.0
2009-04-08 13:10:00,6.8,6.81,6.8,6.8,700.0,6.7241,6.734,6.7241,6.7241,700.0
2009-04-08 13:20:00,6.79,6.79,6.79,6.79,200.0,6.7142,6.7142,6.7142,6.7142,200.0
2009-04-08 13:30:00,6.78,6.81,6.75,6.77,3400.0,6.7043,6.734,6.6746,6.6944,3400.0
2009-04-08 13:40:00,6.77,6.77,6.77,6.77,0.0,6.6944,6.6944,6.6944,6.6944,0.0
2009-04-08 13:50:00,6.79,6.81,6.79,6.81,1800.0,6.7142,6.734,6.7142,6.734,1800.0
2009-04-08 14:00:00,6.81,6.82,6.8,6.82,2500.0,6.734,6.7439,6.7241,6.7439,2500.0
2009-04-08 14:10:00,6.81,6.81,6.8,6.81,600.0,6.734,6.734,6.7241,6.734,600.0
2009-04-08 14:20:00,6.8,6.82,6.8,6.82,1500.0,6.7241,6.7439,6.7241,6.7439,1500.0
2009-04-08 14:30:00,6.82,6.83,6.81,6.81,1100.0,6.7439,6.7538,6.734,6.734,1100.0
2009-04-08 14:40:00,6.81,6.82,6.79,6.81,6600.0,6.734,6.7439,6.7142,6.734,6600.0
2009-04-08 14:50:00,6.82,6.82,6.8,6.8,1500.0,6.7439,6.7439,6.7241,6.7241,1500.0
2009-04-08 15:00:00,6.8,6.8,6.79,6.79,2400.0,6.7241,6.7241,6.7142,6.7142,2400.0
2009-04-08 15:10:00,6.79,6.79,6.77,6.78,5900.0,6.7142,6.7142,6.6944,6.7043,5900.0
2009-04-08 15:20:00,6.79,6.79,6.75,6.75,23900.0,6.7142,6.7142,6.6746,6.6746,23900.0
2009-04-08 15:30:00,6.76,6.77,6.76,6.76,1400.0,6.6845,6.6944,6.6845,6.6845,1400.0
2009-04-08 15:40:00,6.76,6.79,6.75,6.78,8300.0,6.6845,6.7142,6.6746,6.7043,8300.0
2009-04-08 15:50:00,6.76,6.81,6.76,6.79,16400.0,6.6845,6.734,6.6845,6.7142,16400.0
2009-04-09 09:30:00,6.97,7.13,6.95,7.12,23300.0,6.8922,7.0504,6.8724,7.0405,23300.0
2009-04-09 09:40:00,7.13,7.15,7.05,7.15,4700.0,7.0504,7.0702,6.9713,7.0702,4700.0
2009-04-09 09:50:00,7.19,7.25,7.18,7.24,12800.0,7.1097,7.1691,7.0998,7.1592,12800.0
2009-04-09 10:00:00,7.23,7.24,7.15,7.19,7900.0,7.1493,7.1592,7.0702,7.1097,7900.0
2009-04-09 10:10:00,7.19,7.24,7.16,7.21,4300.0,7.1097,7.1592,7.0801,7.1295,4300.0
2009-04-09 10:20:00,7.21,7.23,7.14,7.16,9600.0,7.1295,7.1493,7.0603,7.0801,9600.0
2009-04-09 10:30:00,7.16,7.17,7.06,7.12,6600.0,7.0801,7.09,6.9812,7.0405,6600.0
2009-04-09 10:40:00,7.11,7.12,7.04,7.08,8800.0,7.0306,7.0405,6.9614,7.001,8800.0
2009-04-09 10:50:00,7.1,7.13,7.09,7.11,2200.0,7.0207,7.0504,7.0109,7.0306,2200.0
2009-04-09 11:00:00,7.09,7.2,7.09,7.17,5300.0,7.0109,7.1196,7.0109,7.09,5300.0
2009-04-09 11:10:00,7.18,7.2,7.16,7.2,2300.0,7.0998,7.1196,7.0801,7.1196,2300.0
2009-04-09 11:20:00,7.19,7.2,7.12,7.13,4600.0,7.1097,7.1196,7.0405,7.0504,4600.0
2009-04-09 11:30:00,7.12,7.14,7.12,7.12,2400.0,7.0405,7.0603,7.0405,7.0405,2400.0
2009-04-09 11:40:00,7.13,7.18,7.13,7.17,1800.0,7.0504,7.0998,7.0504,7.09,1800.0
2009-04-09 11:50:00,7.18,7.18,7.15,7.18,3100.0,7.0998,7.0998,7.0702,7.0998,3100.0
2009-04-09 12:00:00,7.18,7.19,7.15,7.18,3200.0,7.0998,7.1097,7.0702,7.0998,3200.0
2009-04-09 12:10:00,7.19,7.19,7.03,7.11,6600.0,7.1097,7.1097,6.9515,7.0306,6600.0
2009-04-09 12:20:00,7.13,7.18,7.08,7.17,9200.0,7.0504,7.0998,7.001,7.09,9200.0
2009-04-09 12:30:00,7.16,7.17,7.14,7.16,4400.0,7.0801,7.09,7.0603,7.0801,4400.0
2009-04-09 12:40:00,7.16,7.19,7.16,7.17,1500.0,7.0801,7.1097,7.0801,7.09,1500.0
2009-04-09 12:50:00,7.16,7.2,7.15,7.17,4100.0,7.0801,7.1196,7.0702,7.09,4100.0
2009-04-09 13:00:00,7.14,7.2,7.14,7.17,6500.0,7.0603,7.1196,7.0603,7.09,6500.0
2009-04-09 13:10:00,7.18,7.2,7.17,7.19,5500.0,7.0998,7.1196,7.09,7.1097,5500.0
2009-04-09 13:20:00,7.2,7.2,7.18,7.18,8100.0,7.1196,7.1196,7.0998,7.0998,8100.0
2009-04-09 13:30:00,7.18,7.19,7.18,7.18,1900.0,7.0998,7.1097,7.0998,7.0998,1900.0
2009-04-09 13:40:00,7.19,7.2,7.18,7.18,4200.0,7.1097,7.1196,7.0998,7.0998,4200.0
2009-04-09 13:50:00,7.18,7.2,7.17,7.18,5500.0,7.0998,7.1196,7.09,7.0998,5500.0
2009-04-09 14:00:00,7.18,7.18,7.16,7.17,7300.0,7.0998,7.0998,7.0801,7.09,7300.0
2009-04-09 14:10:00,7.16,7.17,7.08,7.12,9400.0,7.0801,7.09,7.001,7.0405,9400.0
2009-04-09 14:20:00,7.12,7.15,7.12,7.15,2300.0,7.0405,7.0702,7.0405,7.0702,2300.0
2009-04-09 14:30:00,7.15,7.16,7.15,7.16,4600.0,7.0702,7.0801,7.0702,7.0801,4600.0
2009-04-09 14:40:00,7.16,7.16,7.15,7.15,7900.0,7.0801,7.0801,7.0702,7.0702,7900.0
2009-04-09 14:50:00,7.15,7.16,7.15,7.16,7200.0,7.0702,7.0801,7.0702,7.0801,7200.0
2009-04-09 15:00:00,7.17,7.19,7.16,7.17,2000.0,7.09,7.1097,7.0801,7.09,2000.0
2009-04-09 15:10:00,7.18,7.19,7.12,7.16,8200.0,7.0998,7.1097,7.0405,7.0801,8200.0
2009-04-09 15:20:00,7.17,7.18,7.15,7.16,10600.0,7.09,7.0998,7.0702,7.0801,10600.0
2009-04-09 15:30:00,7.15,7.17,7.15,7.15,4300.0,7.0702,7.09,7.0702,7.0702,4300.0
2009-04-09 15:40:00,7.15,7.17,7.15,7.17,23800.0,7.0702,7.09,7.0702,7.09,23800.0
2009-04-09 15:50:00,7.18,7.2,7.11,7.13,30200.0,7.0998,7.1196,7.0306,7.0504,30200.0
2009-04-13 09:30:00,7.12,7.12,6.79,6.79,5200.0,7.0405,7.0405,6.7142,6.7142,5200.0
2009-04-13 09:40:00,6.79,6.89,6.79,6.89,1400.0,6.7142,6.8131,6.7142,6.8131,1400.0
2009-04-13 09:50:00,6.89,6.9,6.86,6.88,7100.0,6.8131,6.823,6.7834,6.8032,7100.0
2009-04-13 10:00:00,6.88,7.05,6.88,7.03,106800.0,6.8032,6.9713,6.8032,6.9515,106800.0
2009-04-13 10:10:00,7.0,7.02,6.9,6.95,9300.0,6.9219,6.9416,6.823,6.8724,9300.0
2009-04-13 10:20:00,6.97,7.01,6.97,6.98,3200.0,6.8922,6.9317,6.8922,6.9021,3200.0
2009-04-13 10:30:00,7.0,7.03,6.9,6.9,5500.0,6.9219,6.9515,6.823,6.823,5500.0
2009-04-13 10:40:00,6.93,6.97,6.92,6.97,2000.0,6.8526,6.8922,6.8428,6.8922,2000.0
2009-04-13 10:50:00,6.97,7.01,6.96,6.99,3500.0,6.8922,6.9317,6.8823,6.912,3500.0
2009-04-13 11:00:00,6.99,6.99,6.91,6.94,3700.0,6.912,6.912,6.8329,6.8625,3700.0
2009-04-13 11:10:00,6.96,7.01,6.96,7.01,4000.0,6.8823,6.9317,6.8823,6.9317,4000.0
2009-04-13 11:20:00,7.0,7.03,7.0,7.03,2700.0,6.9219,6.9515,6.9219,6.9515,2700.0
2009-04-13 11:30:00,7.03,7.05,7.02,7.04,3200.0,6.9515,6.9713,6.9416,6.9614,3200.0
2009-04-13 11:40:00,7.06,7.06,7.0,7.02,4200.0,6.9812,6.9812,6.9219,6.9416,4200.0
2009-04-13 11:50:00,7.02,7.02,7.0,7.01,2300.0,6.9416,6.9416,6.9219,6.9317,2300.0
2009-04-13 12:00:00,7.02,7.04,7.01,7.02,5200.0,6.9416,6.9614,6.9317,6.9416,5200.0
2009-04-13 12:10:00,7.02,7.04,7.02,7.04,3000.0,6.9416,6.9614,6.9416,6.9614,3000.0
2009-04-13 12:20:00,7.04,7.07,7.04,7.06,6200.0,6.9614,6.9911,6.9614,6.9812,6200.0
2009-04-13 12:30:00,7.07,7.14,7.07,7.1,3900.0,6.9911,7.0603,6.9911,7.0207,3900.0
2009-04-13 12:40:00,7.11,7.11,7.06,7.11,17800.0,7.0306,7.0306,6.9812,7.0306,17800.0
2009-04-13 12:50:00,7.11,7.14,7.09,7.11,11600.0,7.0306,7.0603,7.0109,7.0306,11600.0
2009-04-13 13:00:00,7.12,7.12,7.1,7.11,3600.0,7.0405,7.0405,7.0207,7.0306,3600.0
2009-04-13 13:10:00,7.13,7.16,7.13,7.16,1800.0,7.0504,7.0801,7.0504,7.0801,1800.0
2009-04-13 13:20:00,7.19,7.22,7.15,7.18,3900.0,7.1097,7.1394,7.0702,7.0998,3900.0
2009-04-13 13:30:00,7.2,7.27,7.2,7.27,2800.0,7.1196,7.1888,7.1196,7.1888,2800.0
2009-04-13 13:40:00,7.27,7.29,7.24,7.29,1800.0,7.1888,7.2086,7.1592,7.2086,1800.0
2009-04-13 13:50:00,7.29,7.37,7.29,7.37,4700.0,7.2086,7.2877,7.2086,7.2877,4700.0
2009-04-13 14:00:00,7.36,7.43,7.33,7.33,4100.0,7.2778,7.3471,7.2482,7.2482,4100.0
2009-04-13 14:10:00,7.34,7.4,7.34,7.35,3600.0,7.2581,7.3174,7.2581,7.268,3600.0
2009-04-13 14:20:00,7.35,7.41,7.35,7.41,2100.0,7.268,7.3273,7.268,7.3273,2100.0
2009-04-13 14:30:00,7.41,7.44,7.4,7.44,3800.0,7.3273,7.3569,7.3174,7.3569,3800.0
2009-04-13 14:40:00,7.44,7.5,7.44,7.5,4900.0,7.3569,7.4163,7.3569,7.4163,4900.0
2009-04-13 14:50:00,7.48,7.55,7.48,7.54,10700.0,7.3965,7.4657,7.3965,7.4558,10700.0
2009-04-13 15:00:00,7.54,7.68,7.54,7.68,11200.0,7.4558,7.5943,7.4558,7.5943,11200.0
2009-04-13 15:10:00,7.67,7.74,7.67,7.73,9700.0,7.5844,7.6536,7.5844,7.6437,9700.0
2009-04-13 15:20:00,7.72,7.78,7.72,7.76,7700.0,7.6338,7.6932,7.6338,7.6734,7700.0
2009-04-13 15:30:00,7.76,7.93,7.75,7.93,12900.0,7.6734,7.8415,7.6635,7.8415,12900.0
2009-04-13 15:40:00,7.92,7.96,7.91,7.94,19000.0,7.8316,7.8711,7.8217,7.8514,19000.0
2009-04-13 15:50:00,7.94,7.99,7.88,7.94,25800.0,7.8514,7.9008,7.792,7.8514,25800.0
2009-04-14 09:30:00,7.8,7.82,7.1,7.24,13200.0,7.7129,7.7327,7.0207,7.1592,13200.0
2009-04-14 09:40:00,7.23,7.24,7.11,7.19,9400.0,7.1493,7.1592,7.0306,7.1097,9400.0
2009-04-14 09:50:00,7.21,7.25,7.17,7.22,9400.0,7.1295,7.1691,7.09,7.1394,9400.0
2009-04-14 10:00:00,7.22,7.28,7.13,7.18,7900.0,7.1394,7.1987,7.0504,7.0998,7900.0
2009-04-14 10:10:00,7.15,7.2,7.1,7.12,27900.0,7.0702,7.1196,7.0207,7.0405,27900.0
2009-04-14 10:20:00,7.13,7.23,7.12,7.21,13800.0,7.0504,7.1493,7.0405,7.1295,13800.0
2009-04-14 10:30:00,7.19,7.29,7.19,7.29,1700.0,7.1097,7.2086,7.1097,7.2086,1700.0
2009-04-14 10:40:00,7.28,7.35,7.28,7.35,5900.0,7.1987,7.268,7.1987,7.268,5900.0
2009-04-14 10:50:00,7.35,7.35,7.31,7.31,2600.0,7.268,7.268,7.2284,7.2284,2600.0
2009-04-14 11:00:00,7.31,7.31,7.21,7.24,3000.0,7.2284,7.2284,7.1295,7.1592,3000.0
2009-04-14 11:10:00,7.24,7.25,7.22,7.25,1200.0,7.1592,7.1691,7.1394,7.1691,1200.0
2009-04-14 11:20:00,7.22,7.25,7.21,7.23,6600.0,7.1394,7.1691,7.1295,7.1493,6600.0
2009-04-14 11:30:00,7.24,7.33,7.23,7.31,21600.0,7.1592,7.2482,7.1493,7.2284,21600.0
2009-04-14 11:40:00,7.3,7.32,7.28,7.3,4900.0,7.2185,7.2383,7.1987,7.2185,4900.0
2009-04-14 11:50:00,7.29,7.29,7.28,7.28,1400.0,7.2086,7.2086,7.1987,7.1987,1400.0
2009-04-14 12:00:00,7.28,7.29,7.25,7.25,3800.0,7.1987,7.2086,7.1691,7.1691,3800.0
2009-04-14 12:10:00,7.25,7.29,7.22,7.29,5500.0,7.1691,7.2086,7.1394,7.2086,5500.0
2009-04-14 12:20:00,7.29,7.36,7.24,7.36,8300.0,7.2086,7.2778,7.1592,7.2778,8300.0
2009-04-14 12:30:00,7.36,7.37,7.33,7.37,1600.0,7.2778,7.2877,7.2482,7.2877,1600.0
2009-04-14 12:40:00,7.35,7.36,7.31,7.31,4300.0,7.268,7.2778,7.2284,7.2284,4300.0
2009-04-14 12:50:00,7.3,7.33,7.29,7.33,2700.0,7.2185,7.2482,7.2086,7.2482,2700.0
2009-04-14 13:00:00,7.31,7.32,7.3,7.3,5800.0,7.2284,7.2383,7.2185,7.2185,5800.0
2009-04-14 13:10:00,7.3,7.36,7.3,7.36,25000.0,7.2185,7.2778,7.2185,7.2778,25000.0
2009-04-14 13:20:00,7.35,7.38,7.35,7.38,11700.0,7.268,7.2976,7.268,7.2976,11700.0
2009-04-14 13:30:00,7.36,7.38,7.35,7.36,2400.0,7.2778,7.2976,7.268,7.2778,2400.0
2009-04-14 13:40:00,7.36,7.36,7.32,7.36,4200.0,7.2778,7.2778,7.2383,7.2778,4200.0
2009-04-14 13:50:00,7.34,7.35,7.32,7.34,2500.0,7.2581,7.268,7.2383,7.2581,2500.0
2009-04-14 14:00:00,7.34,7.34,7.32,7.32,3400.0,7.2581,7.2581,7.2383,7.2383,3400.0
2009-04-14 14:10:00,7.31,7.31,7.26,7.28,4800.0,7.2284,7.2284,7.179,7.1987,4800.0
2009-04-14 14:20:00,7.26,7.32,7.25,7.32,2300.0,7.179,7.2383,7.1691,7.2383,2300.0
2009-04-14 14:30:00,7.32,7.32,7.28,7.3,1000.0,7.2383,7.2383,7.1987,7.2185,1000.0
2009-04-14 14:40:00,7.29,7.32,7.29,7.32,3600.0,7.2086,7.2383,7.2086,7.2383,3600.0
2009-04-14 14:50:00,7.3,7.32,7.3,7.32,2600.0,7.2185,7.2383,7.2185,7.2383,2600.0
2009-04-14 15:00:00,7.32,7.33,7.32,7.33,1600.0,7.2383,7.2482,7.2383,7.2482,1600.0
2009-04-14 15:10:00,7.33,7.33,7.31,7.33,2200.0,7.2482,7.2482,7.2284,7.2482,2200.0
2009-04-14 15:20:00,7.32,7.35,7.31,7.34,16500.0,7.2383,7.268,7.2284,7.2581,16500.0
2009-04-14 15:30:00,7.35,7.42,7.35,7.4,7200.0,7.268,7.3372,7.268,7.3174,7200.0
2009-04-14 15:40:00,7.4,7.48,7.39,7.48,9700.0,7.3174,7.3965,7.3075,7.3965,9700.0
2009-04-14 15:50:00,7.46,7.5,7.45,7.46,17400.0,7.3767,7.4163,7.3668,7.3767,17400.0
2009-04-15 09:30:00,7.44,7.57,7.44,7.47,2800.0,7.3569,7.4855,7.3569,7.3866,2800.0
2009-04-15 09:40:00,7.47,7.56,7.47,7.52,3800.0,7.3866,7.4756,7.3866,7.4361,3800.0
2009-04-15 09:50:00,7.52,7.66,7.52,7.66,6200.0,7.4361,7.5745,7.4361,7.5745,6200.0
2009-04-15 10:00:00,7.65,7.65,7.56,7.58,4500.0,7.5646,7.5646,7.4756,7.4954,4500.0
2009-04-15 10:10:00,7.58,7.65,7.58,7.62,4300.0,7.4954,7.5646,7.4954,7.5349,4300.0
2009-04-15 10:20:00,7.62,7.65,7.62,7.64,2500.0,7.5349,7.5646,7.5349,7.5547,2500.0
2009-04-15 10:30:00,7.65,7.69,7.63,7.65,11000.0,7.5646,7.6042,7.5448,7.5646,11000.0
2009-04-15 10:40:00,7.65,7.7,7.64,7.64,4600.0,7.5646,7.614,7.5547,7.5547,4600.0
2009-04-15 10:50:00,7.64,7.67,7.64,7.66,6600.0,7.5547,7.5844,7.5547,7.5745,6600.0
2009-04-15 11:00:00,7.66,7.66,7.64,7.64,2600.0,7.5745,7.5745,7.5547,7.5547,2600.0
2009-04-15 11:10:00,7.64,7.65,7.61,7.65,4000.0,7.5547,7.5646,7.525,7.5646,4000.0
2009-04-15 11:20:00,7.65,7.7,7.65,7.68,2300.0,7.5646,7.614,7.5646,7.5943,2300.0
2009-04-15 11:30:00,7.69,7.7,7.63,7.63,12100.0,7.6042,7.614,7.5448,7.5448,12100.0
2009-04-15 11:40:00,7.65,7.67,7.64,7.64,1000.0,7.5646,7.5844,7.5547,7.5547,1000.0
2009-04-15 11:50:00,7.63,7.68,7.63,7.64,3700.0,7.5448,7.5943,7.5448,7.5547,3700.0
2009-04-15 12:00:00,7.62,7.66,7.6,7.6,2700.0,7.5349,7.5745,7.5152,7.5152,2700.0
2009-04-15 12:10:00,7.6,7.61,7.49,7.5,2300.0,7.5152,7.525,7.4064,7.4163,2300.0
2009-04-15 12:20:00,7.5,7.54,7.5,7.5,4000.0,7.4163,7.4558,7.4163,7.4163,4000.0
2009-04-15 12:30:00,7.5,7.51,7.5,7.5,1000.0,7.4163,7.4262,7.4163,7.4163,1000.0
2009-04-15 12:40:00,7.5,7.56,7.5,7.5,7600.0,7.4163,7.4756,7.4163,7.4163,7600.0
2009-04-15 12:50:00,7.5,7.53,7.5,7.53,2100.0,7.4163,7.4459,7.4163,7.4459,2100.0
2009-04-15 13:00:00,7.53,7.53,7.5,7.52,5500.0,7.4459,7.4459,7.4163,7.4361,5500.0
2009-04-15 13:10:00,7.52,7.53,7.5,7.5,1800.0,7.4361,7.4459,7.4163,7.4163,1800.0
2009-04-15 13:20:00,7.5,7.52,7.5,7.5,3500.0,7.4163,7.4361,7.4163,7.4163,3500.0
2009-04-15 13:30:00,7.5,7.5,7.5,7.5,1200.0,7.4163,7.4163,7.4163,7.4163,1200.0
2009-04-15 13:40:00,7.5,7.5,7.49,7.5,5100.0,7.4163,7.4163,7.4064,7.4163,5100.0
2009-04-15 13:50:00,7.51,7.52,7.5,7.5,1000.0,7.4262,7.4361,7.4163,7.4163,1000.0
2009-04-15 14:00:00,7.5,7.51,7.5,7.51,1700.0,7.4163,7.4262,7.4163,7.4262,1700.0
2009-04-15 14:10:00,7.52,7.52,7.52,7.52,2600.0,7.4361,7.4361,7.4361,7.4361,2600.0
2009-04-15 14:20:00,7.52,7.52,7.5,7.52,5000.0,7.4361,7.4361,7.4163,7.4361,5000.0
2009-04-15 14:30:00,7.52,7.52,7.5,7.5,8000.0,7.4361,7.4361,7.4163,7.4163,8000.0
2009-04-15 14:40:00,7.51,7.51,7.5,7.5,2800.0,7.4262,7.4262,7.4163,7.4163,2800.0
2009-04-15 14:50:00,7.5,7.5,7.46,7.48,1200.0,7.4163,7.4163,7.3767,7.3965,1200.0
2009-04-15 15:00:00,7.49,7.5,7.49,7.5,3200.0,7.4064,7.4163,7.4064,7.4163,3200.0
2009-04-15 15:10:00,7.5,7.51,7.49,7.5,5700.0,7.4163,7.4262,7.4064,7.4163,5700.0
2009-04-15 15:20:00,7.51,7.55,7.51,7.51,6200.0,7.4262,7.4657,7.4262,7.4262,6200.0
2009-04-15 15:30:00,7.52,7.54,7.52,7.53,2200.0,7.4361,7.4558,7.4361,7.4459,2200.0
2009-04-15 15:40:00,7.55,7.57,7.53,7.54,10400.0,7.4657,7.4855,7.4459,7.4558,10400.0
2009-04-15 15:50:00,7.55,7.64,7.52,7.56,24800.0,7.4657,7.5547,7.4361,7.4756,24800.0
2009-04-16 09:30:00,7.68,7.78,7.63,7.69,4100.0,7.5943,7.6932,7.5448,7.6042,4100.0
2009-04-16 09:40:00,7.68,7.68,7.5,7.5,2400.0,7.5943,7.5943,7.4163,7.4163,2400.0
2009-04-16 09:50:00,7.5,7.5,7.45,7.5,1100.0,7.4163,7.4163,7.3668,7.4163,1100.0
2009-04-16 10:00:00,7.56,7.56,7.47,7.51,5200.0,7.4756,7.4756,7.3866,7.4262,5200.0
2009-04-16 10:10:00,7.49,7.5,7.49,7.5,1300.0,7.4064,7.4163,7.4064,7.4163,1300.0
2009-04-16 10:20:00,7.5,7.51,7.5,7.51,800.0,7.4163,7.4262,7.4163,7.4262,800.0
2009-04-16 10:30:00,7.53,7.58,7.53,7.56,1400.0,7.4459,7.4954,7.4459,7.4756,1400.0
2009-04-16 10:40:00,7.57,7.57,7.5,7.51,3600.0,7.4855,7.4855,7.4163,7.4262,3600.0
2009-04-16 10:50:00,7.5,7.5,7.49,7.49,700.0,7.4163,7.4163,7.4064,7.4064,700.0
2009-04-16 11:00:00,7.5,7.5,7.5,7.5,1600.0,7.4163,7.4163,7.4163,7.4163,1600.0
2009-04-16 11:10:00,7.5,7.5,7.49,7.49,600.0,7.4163,7.4163,7.4064,7.4064,600.0
2009-04-16 11:20:00,7.5,7.51,7.5,7.51,1500.0,7.4163,7.4262,7.4163,7.4262,1500.0
2009-04-16 11:30:00,7.52,7.53,7.5,7.5,3200.0,7.4361,7.4459,7.4163,7.4163,3200.0
2009-04-16 11:40:00,7.51,7.51,7.51,7.51,100.0,7.4262,7.4262,7.4262,7.4262,100.0
2009-04-16 11:50:00,7.53,7.53,7.51,7.51,1900.0,7.4459,7.4459,7.4262,7.4262,1900.0
2009-04-16 12:00:00,7.51,7.54,7.51,7.52,500.0,7.4262,7.4558,7.4262,7.4361,500.0
2009-04-16 12:10:00,7.55,7.59,7.55,7.58,1500.0,7.4657,7.5053,7.4657,7.4954,1500.0
2009-04-16 12:20:00,7.59,7.6,7.57,7.6,8300.0,7.5053,7.5152,7.4855,7.5152,8300.0
2009-04-16 12:30:00,7.58,7.7,7.57,7.69,23900.0,7.4954,7.614,7.4855,7.6042,23900.0
2009-04-16 12:40:00,7.65,7.68,7.65,7.67,300.0,7.5646,7.5943,7.5646,7.5844,300.0
2009-04-16 12:50:00,7.68,7.7,7.65,7.67,3900.0,7.5943,7.614,7.5646,7.5844,3900.0
2009-04-16 13:00:00,7.68,7.7,7.67,7.67,1000.0,7.5943,7.614,7.5844,7.5844,1000.0
2009-04-16 13:10:00,7.68,7.69,7.67,7.67,900.0,7.5943,7.6042,7.5844,7.5844,900.0
2009-04-16 13:20:00,7.69,7.71,7.58,7.65,19700.0,7.6042,7.6239,7.4954,7.5646,19700.0
2009-04-16 13:30:00,7.67,7.68,7.59,7.61,8300.0,7.5844,7.5943,7.5053,7.525,8300.0
2009-04-16 13:40:00,7.64,7.65,7.63,7.64,1600.0,7.5547,7.5646,7.5448,7.5547,1600.0
2009-04-16 13:50:00,7.62,7.65,7.61,7.63,2500.0,7.5349,7.5646,7.525,7.5448,2500.0
2009-04-16 14:00:00,7.65,7.71,7.59,7.61,37800.0,7.5646,7.6239,7.5053,7.525,37800.0
2009-04-16 14:10:00,7.64,7.7,7.64,7.66,2600.0,7.5547,7.614,7.5547,7.5745,2600.0
2009-04-16 14:20:00,7.66,7.67,7.64,7.67,2600.0,7.5745,7.5844,7.5547,7.5844,2600.0
2009-04-16 14:30:00,7.68,7.73,7.68,7.72,4200.0,7.5943,7.6437,7.5943,7.6338,4200.0
2009-04-16 14:40:00,7.72,7.74,7.71,7.73,1600.0,7.6338,7.6536,7.6239,7.6437,1600.0
2009-04-16 14:50:00,7.74,7.78,7.74,7.75,4300.0,7.6536,7.6932,7.6536,7.6635,4300.0
2009-04-16 15:00:00,7.75,7.75,7.74,7.74,800.0,7.6635,7.6635,7.6536,7.6536,800.0
2009-04-16 15:10:00,7.75,7.78,7.75,7.78,2400.0,7.6635,7.6932,7.6635,7.6932,2400.0
2009-04-16 15:20:00,7.77,7.81,7.74,7.74,2800.0,7.6833,7.7228,7.6536,7.6536,2800.0
2009-04-16 15:30:00,7.75,7.76,7.71,7.76,13100.0,7.6635,7.6734,7.6239,7.6734,13100.0
2009-04-16 15:40:00,7.75,7.77,7.69,7.69,6900.0,7.6635,7.6833,7.6042,7.6042,6900.0
2009-04-16 15:50:00,7.7,7.74,7.64,7.7,13500.0,7.614,7.6536,7.5547,7.614,13500.0
2009-04-17 09:30:00,7.73,7.76,7.68,7.68,14700.0,7.6437,7.6734,7.5943,7.5943,14700.0
2009-04-17 09:40:00,7.65,7.7,7.62,7.7,1000.0,7.5646,7.614,7.5349,7.614,1000.0
2009-04-17 09:50:00,7.68,7.7,7.63,7.68,900.0,7.5943,7.614,7.5448,7.5943,900.0
2009-04-17 10:00:00,7.68,7.74,7.68,7.72,36800.0,7.5943,7.6536,7.5943,7.6338,36800.0
2009-04-17 10:10:00,7.73,7.75,7.69,7.75,2200.0,7.6437,7.6635,7.6042,7.6635,2200.0
2009-04-17 10:20:00,7.73,7.74,7.69,7.7,900.0,7.6437,7.6536,7.6042,7.614,900.0
2009-04-17 10:30:00,7.69,7.72,7.69,7.71,800.0,7.6042,7.6338,7.6042,7.6239,800.0
2009-04-17 10:40:00,7.73,7.75,7.71,7.75,1900.0,7.6437,7.6635,7.6239,7.6635,1900.0
2009-04-17 10:50:00,7.75,7.85,7.73,7.85,10200.0,7.6635,7.7624,7.6437,7.7624,10200.0
2009-04-17 11:00:00,7.85,7.86,7.84,7.85,3600.0,7.7624,7.7723,7.7525,7.7624,3600.0
2009-04-17 11:10:00,7.86,7.86,7.84,7.85,800.0,7.7723,7.7723,7.7525,7.7624,800.0
2009-04-17 11:20:00,7.85,7.87,7.85,7.87,1700.0,7.7624,7.7821,7.7624,7.7821,1700.0
2009-04-17 11:30:00,7.86,7.87,7.8,7.85,3600.0,7.7723,7.7821,7.7129,7.7624,3600.0
2009-04-17 11:40:00,7.87,7.91,7.84,7.89,3600.0,7.7821,7.8217,7.7525,7.8019,3600.0
2009-04-17 11:50:00,7.91,7.92,7.9,7.92,2700.0,7.8217,7.8316,7.8118,7.8316,2700.0
2009-04-17 12:00:00,7.91,7.93,7.87,7.88,10300.0,7.8217,7.8415,7.7821,7.792,10300.0
2009-04-17 12:10:00,7.88,7.94,7.87,7.94,17800.0,7.792,7.8514,7.7821,7.8514,17800.0
2009-04-17 12:20:00,7.94,7.94,7.94,7.94,1100.0,7.8514,7.8514,7.8514,7.8514,1100.0
2009-04-17 12:30:00,7.94,7.94,7.87,7.9,8500.0,7.8514,7.8514,7.7821,7.8118,8500.0
2009-04-17 12:40:00,7.91,7.94,7.87,7.94,5000.0,7.8217,7.8514,7.7821,7.8514,5000.0
2009-04-17 12:50:00,7.94,7.97,7.89,7.89,9900.0,7.8514,7.881,7.8019,7.8019,9900.0
2009-04-17 13:00:00,7.9,7.94,7.89,7.94,16400.0,7.8118,7.8514,7.8019,7.8514,16400.0
2009-04-17 13:10:00,7.94,7.94,7.93,7.94,3700.0,7.8514,7.8514,7.8415,7.8514,3700.0
2009-04-17 13:20:00,7.94,8.08,7.94,8.04,17800.0,7.8514,7.9898,7.8514,7.9502,17800.0
2009-04-17 13:30:00,8.08,8.08,8.07,8.08,1500.0,7.9898,7.9898,7.9799,7.9898,1500.0
2009-04-17 13:40:00,8.08,8.14,8.07,8.12,3400.0,7.9898,8.0491,7.9799,8.0294,3400.0
2009-04-17 13:50:00,8.14,8.17,8.04,8.14,14300.0,8.0491,8.0788,7.9502,8.0491,14300.0
2009-04-17 14:00:00,8.14,8.15,8.1,8.11,3000.0,8.0491,8.059,8.0096,8.0195,3000.0
2009-04-17 14:10:00,8.1,8.11,8.1,8.11,1300.0,8.0096,8.0195,8.0096,8.0195,1300.0
2009-04-17 14:20:00,8.1,8.1,8.09,8.1,2000.0,8.0096,8.0096,7.9997,8.0096,2000.0
2009-04-17 14:30:00,8.1,8.12,8.09,8.1,7900.0,8.0096,8.0294,7.9997,8.0096,7900.0
2009-04-17 14:40:00,8.1,8.1,8.09,8.1,2700.0,8.0096,8.0096,7.9997,8.0096,2700.0
2009-04-17 14:50:00,8.09,8.11,8.09,8.11,4700.0,7.9997,8.0195,7.9997,8.0195,4700.0
2009-04-17 15:00:00,8.11,8.11,8.06,8.06,3800.0,8.0195,8.0195,7.97,7.97,3800.0
2009-04-17 15:10:00,8.06,8.07,8.03,8.05,4400.0,7.97,7.9799,7.9404,7.9601,4400.0
2009-04-17 15:20:00,8.05,8.09,8.04,8.09,5800.0,7.9601,7.9997,7.9502,7.9997,5800.0
2009-04-17 15:30:00,8.09,8.09,8.01,8.04,2500.0,7.9997,7.9997,7.9206,7.9502,2500.0
2009-04-17 15:40:00,8.05,8.07,8.03,8.04,4100.0,7.9601,7.9799,7.9404,7.9502,4100.0
2009-04-17 15:50:00,8.07,8.1,8.0,8.03,6700.0,7.9799,8.0096,7.9107,7.9404,6700.0
2009-04-20 09:30:00,7.89,7.89,7.78,7.78,3700.0,7.8019,7.8019,7.6932,7.6932,3700.0
2009-04-20 09:40:00,7.78,7.87,7.78,7.86,4100.0,7.6932,7.7821,7.6932,7.7723,4100.0
2009-04-20 09:50:00,7.85,7.86,7.76,7.81,75500.0,7.7624,7.7723,7.6734,7.7228,75500.0
2009-04-20 10:00:00,7.81,7.85,7.8,7.85,6000.0,7.7228,7.7624,7.7129,7.7624,6000.0
2009-04-20 10:10:00,7.85,7.91,7.83,7.88,6600.0,7.7624,7.8217,7.7426,7.792,6600.0
2009-04-20 10:20:00,7.86,7.87,7.8,7.85,4400.0,7.7723,7.7821,7.7129,7.7624,4400.0
2009-04-20 10:30:00,7.85,7.9,7.84,7.88,33800.0,7.7624,7.8118,7.7525,7.792,33800.0
2009-04-20 10:40:00,7.88,7.88,7.79,7.79,3300.0,7.792,7.792,7.703,7.703,3300.0
2009-04-20 10:50:00,7.78,7.78,7.68,7.68,4700.0,7.6932,7.6932,7.5943,7.5943,4700.0
2009-04-20 11:00:00,7.68,7.68,7.62,7.65,1400.0,7.5943,7.5943,7.5349,7.5646,1400.0
2009-04-20 11:10:00,7.66,7.71,7.66,7.71,700.0,7.5745,7.6239,7.5745,7.6239,700.0
2009-04-20 11:20:00,7.72,7.72,7.72,7.72,200.0,7.6338,7.6338,7.6338,7.6338,200.0
2009-04-20 11:30:00,7.73,7.74,7.66,7.7,11000.0,7.6437,7.6536,7.5745,7.614,11000.0
2009-04-20 11:40:00,7.7,7.7,7.69,7.7,2000.0,7.614,7.614,7.6042,7.614,2000.0
2009-04-20 11:50:00,7.7,7.7,7.67,7.67,2800.0,7.614,7.614,7.5844,7.5844,2800.0
2009-04-20 12:00:00,7.68,7.68,7.64,7.65,2300.0,7.5943,7.5943,7.5547,7.5646,2300.0
2009-04-20 12:10:00,7.63,7.65,7.63,7.65,2100.0,7.5448,7.5646,7.5448,7.5646,2100.0
2009-04-20 12:20:00,7.65,7.65,7.64,7.65,2000.0,7.5646,7.5646,7.5547,7.5646,2000.0
2009-04-20 12:30:00,7.65,7.65,7.64,7.64,3100.0,7.5646,7.5646,7.5547,7.5547,3100.0
2009-04-20 12:40:00,7.64,7.68,7.63,7.63,67000.0,7.5547,7.5943,7.5448,7.5448,67000.0
2009-04-20 12:50:00,7.65,7.71,7.61,7.71,3400.0,7.5646,7.6239,7.525,7.6239,3400.0
2009-04-20 13:00:00,7.7,7.7,7.7,7.7,800.0,7.614,7.614,7.614,7.614,800.0
2009-04-20 13:10:00,7.7,7.71,7.7,7.7,1700.0,7.614,7.6239,7.614,7.614,1700.0
2009-04-20 13:20:00,7.7,7.73,7.69,7.72,1900.0,7.614,7.6437,7.6042,7.6338,1900.0
2009-04-20 13:30:00,7.72,7.72,7.7,7.7,700.0,7.6338,7.6338,7.614,7.614,700.0
2009-04-20 13:40:00,7.72,7.74,7.72,7.74,600.0,7.6338,7.6536,7.6338,7.6536,600.0
2009-04-20 13:50:00,7.73,7.73,7.71,7.71,2100.0,7.6437,7.6437,7.6239,7.6239,2100.0
2009-04-20 14:00:00,7.7,7.74,7.68,7.74,24300.0,7.614,7.6536,7.5943,7.6536,24300.0
2009-04-20 14:10:00,7.74,7.76,7.72,7.75,17000.0,7.6536,7.6734,7.6338,7.6635,17000.0
2009-04-20 14:20:00,7.75,7.75,7.74,7.75,1400.0,7.6635,7.6635,7.6536,7.6635,1400.0
2009-04-20 14:30:00,7.74,7.75,7.69,7.75,8700.0,7.6536,7.6635,7.6042,7.6635,8700.0
2009-04-20 14:40:00,7.75,7.75,7.75,7.75,2100.0,7.6635,7.6635,7.6635,7.6635,2100.0
2009-04-20 14:50:00,7.74,7.74,7.7,7.7,6900.0,7.6536,7.6536,7.614,7.614,6900.0
2009-04-20 15:00:00,7.7,7.7,7.69,7.7,3400.0,7.614,7.614,7.6042,7.614,3400.0
2009-04-20 15:10:00,7.7,7.71,7.69,7.71,10500.0,7.614,7.6239,7.6042,7.6239,10500.0
2009-04-20 15:20:00,7.72,7.74,7.71,7.72,5000.0,7.6338,7.6536,7.6239,7.6338,5000.0
2009-04-20 15:30:00,7.74,7.75,7.71,7.71,18200.0,7.6536,7.6635,7.6239,7.6239,18200.0
2009-04-20 15:40:00,7.71,7.71,7.68,7.68,4400.0,7.6239,7.6239,7.5943,7.5943,4400.0
2009-04-20 15:50:00,7.7,7.72,7.68,7.69,5500.0,7.614,7.6338,7.5943,7.6042,5500.0
2009-04-21 09:30:00,7.67,7.78,7.67,7.78,6400.0,7.5844,7.6932,7.5844,7.6932,6400.0
2009-04-21 09:40:00,7.87,7.88,7.85,7.88,1800.0,7.7821,7.792,7.7624,7.792,1800.0
2009-04-21 09:50:00,7.88,7.97,7.84,7.92,3800.0,7.792,7.881,7.7525,7.8316,3800.0
2009-04-21 10:00:00,7.92,7.96,7.92,7.94,3000.0,7.8316,7.8711,7.8316,7.8514,3000.0
2009-04-21 10:10:00,7.93,7.95,7.86,7.87,2300.0,7.8415,7.8613,7.7723,7.7821,2300.0
2009-04-21 10:20:00,7.9,7.9,7.84,7.87,2300.0,7.8118,7.8118,7.7525,7.7821,2300.0
2009-04-21 10:30:00,7.86,7.89,7.86,7.89,2800.0,7.7723,7.8019,7.7723,7.8019,2800.0
2009-04-21 10:40:00,7.88,7.92,7.84,7.84,17700.0,7.792,7.8316,7.7525,7.7525,17700.0
2009-04-21 10:50:00,7.85,7.86,7.84,7.85,3100.0,7.7624,7.7723,7.7525,7.7624,3100.0
2009-04-21 11:00:00,7.85,7.85,7.84,7.85,5200.0,7.7624,7.7624,7.7525,7.7624,5200.0
2009-04-21 11:10:00,7.85,7.88,7.84,7.88,8600.0,7.7624,7.792,7.7525,7.792,8600.0
2009-04-21 11:20:00,7.89,7.89,7.8,7.82,4700.0,7.8019,7.8019,7.7129,7.7327,4700.0
2009-04-21 11:30:00,7.84,7.86,7.78,7.86,11000.0,7.7525,7.7723,7.6932,7.7723,11000.0
2009-04-21 11:40:00,7.85,7.92,7.83,7.9,3900.0,7.7624,7.8316,7.7426,7.8118,3900.0
2009-04-21 11:50:00,7.89,7.89,7.8,7.8,29900.0,7.8019,7.8019,7.7129,7.7129,29900.0
2009-04-21 12:00:00,7.8,7.92,7.8,7.92,2700.0,7.7129,7.8316,7.7129,7.8316,2700.0
2009-04-21 12:10:00,7.94,7.96,7.94,7.95,3500.0,7.8514,7.8711,7.8514,7.8613,3500.0
2009-04-21 12:20:00,7.95,8.0,7.94,7.97,74700.0,7.8613,7.9107,7.8514,7.881,74700.0
2009-04-21 12:30:00,7.99,7.99,7.97,7.97,3100.0,7.9008,7.9008,7.881,7.881,3100.0
2009-04-21 12:40:00,7.97,7.98,7.95,7.97,6300.0,7.881,7.8909,7.8613,7.881,6300.0
2009-04-21 12:50:00,7.98,7.98,7.97,7.97,3200.0,7.8909,7.8909,7.881,7.881,3200.0
2009-04-21 13:00:00,7.97,7.97,7.97,7.97,800.0,7.881,7.881,7.881,7.881,800.0
2009-04-21 13:10:00,7.97,7.98,7.97,7.98,6500.0,7.881,7.8909,7.881,7.8909,6500.0
2009-04-21 13:20:00,7.98,7.98,7.97,7.98,900.0,7.8909,7.8909,7.881,7.8909,900.0
2009-04-21 13:30:00,7.98,7.98,7.98,7.98,800.0,7.8909,7.8909,7.8909,7.8909,800.0
2009-04-21 13:40:00,7.98,7.98,7.95,7.98,17100.0,7.8909,7.8909,7.8613,7.8909,17100.0
2009-04-21 13:50:00,7.98,7.98,7.97,7.97,2800.0,7.8909,7.8909,7.881,7.881,2800.0
2009-04-21 14:00:00,7.98,8.0,7.97,8.0,14000.0,7.8909,7.9107,7.881,7.9107,14000.0
2009-04-21 14:10:00,8.0,8.0,7.99,7.99,2100.0,7.9107,7.9107,7.9008,7.9008,2100.0
2009-04-21 14:20:00,8.0,8.01,8.0,8.01,1700.0,7.9107,7.9206,7.9107,7.9206,1700.0
2009-04-21 14:30:00,8.04,8.18,8.04,8.12,25800.0,7.9502,8.0887,7.9502,8.0294,25800.0
2009-04-21 14:40:00,8.13,8.19,8.12,8.15,13900.0,8.0392,8.0986,8.0294,8.059,13900.0
2009-04-21 14:50:00,8.15,8.24,8.14,8.24,10700.0,8.059,8.148,8.0491,8.148,10700.0
2009-04-21 15:00:00,8.21,8.25,8.19,8.25,6400.0,8.1184,8.1579,8.0986,8.1579,6400.0
2009-04-21 15:10:00,8.25,8.29,8.24,8.25,12600.0,8.1579,8.1975,8.148,8.1579,12600.0
2009-04-21 15:20:00,8.25,8.25,8.2,8.2,2200.0,8.1579,8.1579,8.1085,8.1085,2200.0
2009-04-21 15:30:00,8.18,8.18,8.15,8.16,2200.0,8.0887,8.0887,8.059,8.0689,2200.0
2009-04-21 15:40:00,8.16,8.17,8.15,8.16,5800.0,8.0689,8.0788,8.059,8.0689,5800.0
2009-04-21 15:50:00,8.15,8.21,8.15,8.2,9300.0,8.059,8.1184,8.059,8.1085,9300.0
2009-04-22 09:30:00,8.1,8.1,8.01,8.05,7600.0,8.0096,8.0096,7.9206,7.9601,7600.0
2009-04-22 09:40:00,8.02,8.04,7.98,8.02,6800.0,7.9305,7.9502,7.8909,7.9305,6800.0
2009-04-22 09:50:00,8.03,8.09,8.0,8.05,20300.0,7.9404,7.9997,7.9107,7.9601,20300.0
2009-04-22 10:00:00,8.09,8.32,8.08,8.32,12800.0,7.9997,8.2271,7.9898,8.2271,12800.0
2009-04-22 10:10:00,8.34,8.44,8.34,8.44,1800.0,8.2469,8.3458,8.2469,8.3458,1800.0
2009-04-22 10:20:00,8.44,8.5,8.44,8.49,3900.0,8.3458,8.4051,8.3458,8.3952,3900.0
2009-04-22 10:30:00,8.5,8.53,8.47,8.49,7600.0,8.4051,8.4348,8.3754,8.3952,7600.0
2009-04-22 10:40:00,8.49,8.51,8.44,8.49,2400.0,8.3952,8.415,8.3458,8.3952,2400.0
2009-04-22 10:50:00,8.5,8.5,8.48,8.5,1600.0,8.4051,8.4051,8.3853,8.4051,1600.0
2009-04-22 11:00:00,8.5,8.6,8.49,8.6,7700.0,8.4051,8.504,8.3952,8.504,7700.0
2009-04-22 11:10:00,8.6,8.6,8.59,8.59,3800.0,8.504,8.504,8.4941,8.4941,3800.0
2009-04-22 11:20:00,8.58,8.6,8.5,8.53,12400.0,8.4842,8.504,8.4051,8.4348,12400.0
2009-04-22 11:30:00,8.52,8.53,8.5,8.5,10000.0,8.4249,8.4348,8.4051,8.4051,10000.0
2009-04-22 11:40:00,8.5,8.59,8.5,8.57,12100.0,8.4051,8.4941,8.4051,8.4743,12100.0
2009-04-22 11:50:00,8.57,8.57,8.53,8.53,2300.0,8.4743,8.4743,8.4348,8.4348,2300.0
2009-04-22 12:00:00,8.54,8.65,8.54,8.63,24100.0,8.4447,8.5534,8.4447,8.5337,24100.0
2009-04-22 12:10:00,8.63,8.63,8.6,8.6,3200.0,8.5337,8.5337,8.504,8.504,3200.0
2009-04-22 12:20:00,8.6,8.71,8.6,8.68,30400.0,8.504,8.6128,8.504,8.5831,30400.0
2009-04-22 12:30:00,8.68,8.73,8.68,8.69,5200.0,8.5831,8.6325,8.5831,8.593,5200.0
2009-04-22 12:40:00,8.69,8.7,8.64,8.68,8000.0,8.593,8.6029,8.5435,8.5831,8000.0
2009-04-22 12:50:00,8.68,8.79,8.68,8.79,5200.0,8.5831,8.6919,8.5831,8.6919,5200.0
2009-04-22 13:00:00,8.76,8.76,8.73,8.74,900.0,8.6622,8.6622,8.6325,8.6424,900.0
2009-04-22 13:10:00,8.74,8.79,8.73,8.75,3300.0,8.6424,8.6919,8.6325,8.6523,3300.0
2009-04-22 13:20:00,8.75,8.75,8.73,8.73,800.0,8.6523,8.6523,8.6325,8.6325,800.0
2009-04-22 13:30:00,8.72,8.78,8.72,8.76,7400.0,8.6227,8.682,8.6227,8.6622,7400.0
2009-04-22 13:40:00,8.73,8.74,8.69,8.73,1100.0,8.6325,8.6424,8.593,8.6325,1100.0
2009-04-22 13:50:00,8.71,8.78,8.71,8.75,10300.0,8.6128,8.682,8.6128,8.6523,10300.0
2009-04-22 14:00:00,8.76,8.79,8.75,8.78,10600.0,8.6622,8.6919,8.6523,8.682,10600.0
2009-04-22 14:10:00,8.78,8.84,8.77,8.81,6800.0,8.682,8.7413,8.6721,8.7117,6800.0
2009-04-22 14:20:00,8.8,8.84,8.8,8.8,2100.0,8.7018,8.7413,8.7018,8.7018,2100.0
2009-04-22 14:30:00,8.82,8.88,8.8,8.86,5800.0,8.7215,8.7809,8.7018,8.7611,5800.0
2009-04-22 14:40:00,8.87,8.89,8.81,8.89,12400.0,8.771,8.7908,8.7117,8.7908,12400.0
2009-04-22 14:50:00,8.9,8.92,8.86,8.86,17600.0,8.8006,8.8204,8.7611,8.7611,17600.0
2009-04-22 15:00:00,8.85,8.85,8.8,8.8,2900.0,8.7512,8.7512,8.7018,8.7018,2900.0
2009-04-22 15:10:00,8.79,8.84,8.74,8.75,25500.0,8.6919,8.7413,8.6424,8.6523,25500.0
2009-04-22 15:20:00,8.75,8.79,8.74,8.74,7500.0,8.6523,8.6919,8.6424,8.6424,7500.0
2009-04-22 15:30:00,8.75,8.77,8.74,8.74,18800.0,8.6523,8.6721,8.6424,8.6424,18800.0
2009-04-22 15:40:00,8.74,8.74,8.61,8.66,16300.0,8.6424,8.6424,8.5139,8.5633,16300.0
2009-04-22 15:50:00,8.66,8.66,8.5,8.56,40200.0,8.5633,8.5633,8.4051,8.4644,40200.0
2009-04-23 09:30:00,8.58,8.63,8.44,8.44,900.0,8.4842,8.5337,8.3458,8.3458,900.0
2009-04-23 09:40:00,8.48,8.55,8.37,8.54,2000.0,8.3853,8.4546,8.2766,8.4447,2000.0
2009-04-23 09:50:00,8.51,8.51,8.4,8.45,4500.0,8.415,8.415,8.3062,8.3557,4500.0
2009-04-23 10:00:00,8.44,8.44,8.39,8.39,1000.0,8.3458,8.3458,8.2963,8.2963,1000.0
2009-04-23 10:10:00,8.39,8.41,8.38,8.38,1100.0,8.2963,8.3161,8.2865,8.2865,1100.0
2009-04-23 10:20:00,8.36,8.38,8.36,8.38,700.0,8.2667,8.2865,8.2667,8.2865,700.0
2009-04-23 10:30:00,8.39,8.43,8.38,8.4,6300.0,8.2963,8.3359,8.2865,8.3062,6300.0
2009-04-23 10:40:00,8.4,8.4,8.33,8.35,9800.0,8.3062,8.3062,8.237,8.2568,9800.0
2009-04-23 10:50:00,8.35,8.38,8.34,8.38,3400.0,8.2568,8.2865,8.2469,8.2865,3400.0
2009-04-23 11:00:00,8.35,8.43,8.35,8.4,7700.0,8.2568,8.3359,8.2568,8.3062,7700.0
2009-04-23 11:10:00,8.39,8.39,8.31,8.34,2700.0,8.2963,8.2963,8.2172,8.2469,2700.0
2009-04-23 11:20:00,8.34,8.35,8.34,8.34,500.0,8.2469,8.2568,8.2469,8.2469,500.0
2009-04-23 11:30:00,8.34,8.39,8.29,8.32,14000.0,8.2469,8.2963,8.1975,8.2271,14000.0
2009-04-23 11:40:00,8.27,8.27,8.24,8.24,700.0,8.1777,8.1777,8.148,8.148,700.0
2009-04-23 11:50:00,8.24,8.24,8.24,8.24,1200.0,8.148,8.148,8.148,8.148,1200.0
2009-04-23 12:00:00,8.24,8.24,8.2,8.23,2100.0,8.148,8.148,8.1085,8.1381,2100.0
2009-04-23 12:10:00,8.23,8.32,8.23,8.31,800.0,8.1381,8.2271,8.1381,8.2172,800.0
2009-04-23 12:20:00,8.31,8.31,8.3,8.3,700.0,8.2172,8.2172,8.2073,8.2073,700.0
2009-04-23 12:30:00,8.29,8.35,8.27,8.35,6400.0,8.1975,8.2568,8.1777,8.2568,6400.0
2009-04-23 12:40:00,8.32,8.32,8.28,8.32,14900.0,8.2271,8.2271,8.1876,8.2271,14900.0
2009-04-23 12:50:00,8.32,8.42,8.32,8.39,8600.0,8.2271,8.326,8.2271,8.2963,8600.0
2009-04-23 13:00:00,8.39,8.39,8.35,8.35,3000.0,8.2963,8.2963,8.2568,8.2568,3000.0
2009-04-23 13:10:00,8.34,8.34,8.3,8.3,3700.0,8.2469,8.2469,8.2073,8.2073,3700.0
2009-04-23 13:20:00,8.3,8.37,8.3,8.35,4200.0,8.2073,8.2766,8.2073,8.2568,4200.0
2009-04-23 13:30:00,8.33,8.33,8.3,8.3,500.0,8.237,8.237,8.2073,8.2073,500.0
2009-04-23 13:40:00,8.28,8.28,8.18,8.18,1700.0,8.1876,8.1876,8.0887,8.0887,1700.0
2009-04-23 13:50:00,8.19,8.21,8.19,8.21,900.0,8.0986,8.1184,8.0986,8.1184,900.0
2009-04-23 14:00:00,8.2,8.21,8.16,8.18,900.0,8.1085,8.1184,8.0689,8.0887,900.0
2009-04-23 14:10:00,8.18,8.19,8.17,8.19,900.0,8.0887,8.0986,8.0788,8.0986,900.0
2009-04-23 14:20:00,8.19,8.22,8.17,8.22,3100.0,8.0986,8.1282,8.0788,8.1282,3100.0
2009-04-23 14:30:00,8.23,8.26,8.22,8.26,1600.0,8.1381,8.1678,8.1282,8.1678,1600.0
2009-04-23 14:40:00,8.31,8.35,8.23,8.31,10700.0,8.2172,8.2568,8.1381,8.2172,10700.0
2009-04-23 14:50:00,8.32,8.35,8.32,8.33,3100.0,8.2271,8.2568,8.2271,8.237,3100.0
2009-04-23 15:00:00,8.33,8.36,8.32,8.34,3500.0,8.237,8.2667,8.2271,8.2469,3500.0
2009-04-23 15:10:00,8.34,8.34,8.29,8.3,3800.0,8.2469,8.2469,8.1975,8.2073,3800.0
2009-04-23 15:20:00,8.29,8.3,8.27,8.3,6200.0,8.1975,8.2073,8.1777,8.2073,6200.0
2009-04-23 15:30:00,8.3,8.34,8.3,8.31,4600.0,8.2073,8.2469,8.2073,8.2172,4600.0
2009-04-23 15:40:00,8.31,8.35,8.31,8.33,2400.0,8.2172,8.2568,8.2172,8.237,2400.0
2009-04-23 15:50:00,8.35,8.4,8.35,8.36,19700.0,8.2568,8.3062,8.2568,8.2667,19700.0
2009-04-24 09:30:00,8.47,8.47,8.43,8.47,1200.0,8.3754,8.3754,8.3359,8.3754,1200.0
2009-04-24 09:40:00,8.47,8.47,8.31,8.37,3600.0,8.3754,8.3754,8.2172,8.2766,3600.0
2009-04-24 09:50:00,8.36,8.44,8.36,8.44,1400.0,8.2667,8.3458,8.2667,8.3458,1400.0
2009-04-24 10:00:00,8.56,8.67,8.56,8.64,1400.0,8.4644,8.5732,8.4644,8.5435,1400.0
2009-04-24 10:10:00,8.64,8.64,8.62,8.62,1500.0,8.5435,8.5435,8.5238,8.5238,1500.0
2009-04-24 10:20:00,8.66,8.69,8.65,8.69,1300.0,8.5633,8.593,8.5534,8.593,1300.0
2009-04-24 10:30:00,8.69,8.69,8.69,8.69,1800.0,8.593,8.593,8.593,8.593,1800.0
2009-04-24 10:40:00,8.69,8.69,8.66,8.67,1300.0,8.593,8.593,8.5633,8.5732,1300.0
2009-04-24 10:50:00,8.63,8.63,8.6,8.62,3400.0,8.5337,8.5337,8.504,8.5238,3400.0
2009-04-24 11:00:00,8.61,8.61,8.54,8.56,1300.0,8.5139,8.5139,8.4447,8.4644,1300.0
2009-04-24 11:10:00,8.58,8.58,8.56,8.57,900.0,8.4842,8.4842,8.4644,8.4743,900.0
2009-04-24 11:20:00,8.56,8.58,8.56,8.57,1200.0,8.4644,8.4842,8.4644,8.4743,1200.0
2009-04-24 11:30:00,8.58,8.62,8.58,8.61,2800.0,8.4842,8.5238,8.4842,8.5139,2800.0
2009-04-24 11:40:00,8.61,8.61,8.59,8.6,2200.0,8.5139,8.5139,8.4941,8.504,2200.0
2009-04-24 11:50:00,8.59,8.59,8.57,8.57,1600.0,8.4941,8.4941,8.4743,8.4743,1600.0
2009-04-24 12:00:00,8.57,8.57,8.49,8.52,7000.0,8.4743,8.4743,8.3952,8.4249,7000.0
2009-04-24 12:10:00,8.54,8.55,8.53,8.55,1100.0,8.4447,8.4546,8.4348,8.4546,1100.0
2009-04-24 12:20:00,8.55,8.55,8.54,8.55,500.0,8.4546,8.4546,8.4447,8.4546,500.0
2009-04-24 12:30:00,8.55,8.55,8.49,8.51,5600.0,8.4546,8.4546,8.3952,8.415,5600.0
2009-04-24 12:40:00,8.51,8.52,8.45,8.48,6600.0,8.415,8.4249,8.3557,8.3853,6600.0
2009-04-24 12:50:00,8.48,8.5,8.43,8.45,14300.0,8.3853,8.4051,8.3359,8.3557,14300.0
2009-04-24 13:00:00,8.44,8.45,8.44,8.44,1700.0,8.3458,8.3557,8.3458,8.3458,1700.0
2009-04-24 13:10:00,8.43,8.45,8.35,8.41,9100.0,8.3359,8.3557,8.2568,8.3161,9100.0
2009-04-24 13:20:00,8.41,8.45,8.36,8.38,11100.0,8.3161,8.3557,8.2667,8.2865,11100.0
2009-04-24 13:30:00,8.38,8.4,8.34,8.34,15200.0,8.2865,8.3062,8.2469,8.2469,15200.0
2009-04-24 13:40:00,8.35,8.38,8.35,8.38,5300.0,8.2568,8.2865,8.2568,8.2865,5300.0
2009-04-24 13:50:00,8.38,8.41,8.37,8.4,8600.0,8.2865,8.3161,8.2766,8.3062,8600.0
2009-04-24 14:00:00,8.39,8.39,8.34,8.39,8300.0,8.2963,8.2963,8.2469,8.2963,8300.0
2009-04-24 14:10:00,8.35,8.35,8.31,8.31,1200.0,8.2568,8.2568,8.2172,8.2172,1200.0
2009-04-24 14:20:00,8.34,8.42,8.34,8.42,1600.0,8.2469,8.326,8.2469,8.326,1600.0
2009-04-24 14:30:00,8.43,8.48,8.43,8.46,2900.0,8.3359,8.3853,8.3359,8.3656,2900.0
2009-04-24 14:40:00,8.46,8.52,8.45,8.47,2100.0,8.3656,8.4249,8.3557,8.3754,2100.0
2009-04-24 14:50:00,8.45,8.49,8.44,8.48,3100.0,8.3557,8.3952,8.3458,8.3853,3100.0
2009-04-24 15:00:00,8.48,8.51,8.45,8.48,4300.0,8.3853,8.415,8.3557,8.3853,4300.0
2009-04-24 15:10:00,8.48,8.48,8.41,8.42,4500.0,8.3853,8.3853,8.3161,8.326,4500.0
2009-04-24 15:20:00,8.42,8.44,8.41,8.43,6500.0,8.326,8.3458,8.3161,8.3359,6500.0
2009-04-24 15:30:00,8.43,8.44,8.39,8.39,13200.0,8.3359,8.3458,8.2963,8.2963,13200.0
2009-04-24 15:40:00,8.4,8.42,8.39,8.39,18500.0,8.3062,8.326,8.2963,8.2963,18500.0
2009-04-24 15:50:00,8.4,8.42,8.33,8.34,17500.0,8.3062,8.326,8.237,8.2469,17500.0
2009-04-27 09:30:00,8.28,8.28,8.0,8.01,5700.0,8.1876,8.1876,7.9107,7.9206,5700.0
2009-04-27 09:40:00,8.01,8.08,7.98,8.08,32900.0,7.9206,7.9898,7.8909,7.9898,32900.0
2009-04-27 09:50:00,8.09,8.11,8.02,8.02,23500.0,7.9997,8.0195,7.9305,7.9305,23500.0
2009-04-27 10:00:00,8.02,8.03,8.0,8.02,13900.0,7.9305,7.9404,7.9107,7.9305,13900.0
2009-04-27 10:10:00,8.02,8.12,8.0,8.11,5100.0,7.9305,8.0294,7.9107,8.0195,5100.0
2009-04-27 10:20:00,8.1,8.1,8.02,8.04,8900.0,8.0096,8.0096,7.9305,7.9502,8900.0
2009-04-27 10:30:00,8.03,8.1,8.03,8.1,8100.0,7.9404,8.0096,7.9404,8.0096,8100.0
2009-04-27 10:40:00,8.1,8.17,8.1,8.17,3200.0,8.0096,8.0788,8.0096,8.0788,3200.0
2009-04-27 10:50:00,8.18,8.19,8.13,8.17,6800.0,8.0887,8.0986,8.0392,8.0788,6800.0
2009-04-27 11:00:00,8.18,8.21,8.15,8.19,10500.0,8.0887,8.1184,8.059,8.0986,10500.0
2009-04-27 11:10:00,8.2,8.24,8.12,8.14,11000.0,8.1085,8.148,8.0294,8.0491,11000.0
2009-04-27 11:20:00,8.17,8.22,8.12,8.19,13300.0,8.0788,8.1282,8.0294,8.0986,13300.0
2009-04-27 11:30:00,8.21,8.21,8.13,8.19,10100.0,8.1184,8.1184,8.0392,8.0986,10100.0
2009-04-27 11:40:00,8.19,8.23,8.18,8.21,2900.0,8.0986,8.1381,8.0887,8.1184,2900.0
2009-04-27 11:50:00,8.2,8.21,8.19,8.2,4800.0,8.1085,8.1184,8.0986,8.1085,4800.0
2009-04-27 12:00:00,8.19,8.23,8.15,8.2,6700.0,8.0986,8.1381,8.059,8.1085,6700.0
2009-04-27 12:10:00,8.2,8.2,8.16,8.17,1200.0,8.1085,8.1085,8.0689,8.0788,1200.0
2009-04-27 12:20:00,8.16,8.19,8.16,8.17,1100.0,8.0689,8.0986,8.0689,8.0788,1100.0
2009-04-27 12:30:00,8.16,8.21,8.15,8.21,4100.0,8.0689,8.1184,8.059,8.1184,4100.0
2009-04-27 12:40:00,8.22,8.23,8.14,8.14,7200.0,8.1282,8.1381,8.0491,8.0491,7200.0
2009-04-27 12:50:00,8.15,8.17,8.14,8.17,2400.0,8.059,8.0788,8.0491,8.0788,2400.0
2009-04-27 13:00:00,8.18,8.18,8.15,8.15,1100.0,8.0887,8.0887,8.059,8.059,1100.0
2009-04-27 13:10:00,8.15,8.15,8.1,8.12,8000.0,8.059,8.059,8.0096,8.0294,8000.0
2009-04-27 13:20:00,8.11,8.12,8.1,8.1,1400.0,8.0195,8.0294,8.0096,8.0096,1400.0
2009-04-27 13:30:00,8.1,8.13,8.1,8.12,5400.0,8.0096,8.0392,8.0096,8.0294,5400.0
2009-04-27 13:40:00,8.12,8.15,8.12,8.15,3900.0,8.0294,8.059,8.0294,8.059,3900.0
2009-04-27 13:50:00,8.15,8.15,8.14,8.15,1500.0,8.059,8.059,8.0491,8.059,1500.0
2009-04-27 14:00:00,8.16,8.16,8.13,8.15,4800.0,8.0689,8.0689,8.0392,8.059,4800.0
2009-04-27 14:10:00,8.15,8.15,8.13,8.14,1800.0,8.059,8.059,8.0392,8.0491,1800.0
2009-04-27 14:20:00,8.14,8.16,8.14,8.14,1500.0,8.0491,8.0689,8.0491,8.0491,1500.0
2009-04-27 14:30:00,8.15,8.2,8.14,8.19,2300.0,8.059,8.1085,8.0491,8.0986,2300.0
2009-04-27 14:40:00,8.18,8.18,8.15,8.16,5200.0,8.0887,8.0887,8.059,8.0689,5200.0
2009-04-27 14:50:00,8.16,8.19,8.15,8.18,2500.0,8.0689,8.0986,8.059,8.0887,2500.0
2009-04-27 15:00:00,8.18,8.18,8.1,8.1,3400.0,8.0887,8.0887,8.0096,8.0096,3400.0
2009-04-27 15:10:00,8.12,8.15,8.11,8.15,13400.0,8.0294,8.059,8.0195,8.059,13400.0
2009-04-27 15:20:00,8.14,8.15,8.07,8.11,15200.0,8.0491,8.059,7.9799,8.0195,15200.0
2009-04-27 15:30:00,8.1,8.15,8.1,8.14,12600.0,8.0096,8.059,8.0096,8.0491,12600.0
2009-04-27 15:40:00,8.13,8.2,8.13,8.2,12500.0,8.0392,8.1085,8.0392,8.1085,12500.0
2009-04-27 15:50:00,8.2,8.2,8.17,8.19,24800.0,8.1085,8.1085,8.0788,8.0986,24800.0
2009-04-28 09:30:00,8.13,8.2,8.01,8.11,1700.0,8.0392,8.1085,7.9206,8.0195,1700.0
2009-04-28 09:40:00,8.11,8.11,8.03,8.04,5000.0,8.0195,8.0195,7.9404,7.9502,5000.0
2009-04-28 09:50:00,8.03,8.17,8.03,8.13,7200.0,7.9404,8.0788,7.9404,8.0392,7200.0
2009-04-28 10:00:00,8.13,8.28,8.13,8.21,4400.0,8.0392,8.1876,8.0392,8.1184,4400.0
2009-04-28 10:10:00,8.21,8.23,8.16,8.21,6100.0,8.1184,8.1381,8.0689,8.1184,6100.0
2009-04-28 10:20:00,8.23,8.26,8.19,8.24,2500.0,8.1381,8.1678,8.0986,8.148,2500.0
2009-04-28 10:30:00,8.24,8.32,8.23,8.32,5400.0,8.148,8.2271,8.1381,8.2271,5400.0
2009-04-28 10:40:00,8.32,8.37,8.32,8.37,1300.0,8.2271,8.2766,8.2271,8.2766,1300.0
2009-04-28 10:50:00,8.35,8.35,8.31,8.31,2500.0,8.2568,8.2568,8.2172,8.2172,2500.0
2009-04-28 11:00:00,8.32,8.32,8.31,8.31,2000.0,8.2271,8.2271,8.2172,8.2172,2000.0
2009-04-28 11:10:00,8.31,8.32,8.3,8.31,8000.0,8.2172,8.2271,8.2073,8.2172,8000.0
2009-04-28 11:20:00,8.3,8.32,8.3,8.32,1000.0,8.2073,8.2271,8.2073,8.2271,1000.0
2009-04-28 11:30:00,8.31,8.31,8.31,8.31,2100.0,8.2172,8.2172,8.2172,8.2172,2100.0
2009-04-28 11:40:00,8.31,8.31,8.29,8.31,7800.0,8.2172,8.2172,8.1975,8.2172,7800.0
2009-04-28 11:50:00,8.32,8.32,8.3,8.3,6800.0,8.2271,8.2271,8.2073,8.2073,6800.0
2009-04-28 12:00:00,8.3,8.33,8.3,8.3,4300.0,8.2073,8.237,8.2073,8.2073,4300.0
2009-04-28 12:10:00,8.3,8.3,8.24,8.24,1600.0,8.2073,8.2073,8.148,8.148,1600.0
2009-04-28 12:20:00,8.26,8.33,8.26,8.33,1000.0,8.1678,8.237,8.1678,8.237,1000.0
2009-04-28 12:30:00,8.33,8.33,8.25,8.25,3800.0,8.237,8.237,8.1579,8.1579,3800.0
2009-04-28 12:40:00,8.26,8.3,8.25,8.3,1400.0,8.1678,8.2073,8.1579,8.2073,1400.0
2009-04-28 12:50:00,8.31,8.31,8.28,8.28,700.0,8.2172,8.2172,8.1876,8.1876,700.0
2009-04-28 13:00:00,8.29,8.29,8.2,8.2,6900.0,8.1975,8.1975,8.1085,8.1085,6900.0
2009-04-28 13:10:00,8.19,8.2,8.17,8.19,1000.0,8.0986,8.1085,8.0788,8.0986,1000.0
2009-04-28 13:20:00,8.19,8.19,8.15,8.17,1500.0,8.0986,8.0986,8.059,8.0788,1500.0
2009-04-28 13:30:00,8.16,8.21,8.16,8.19,900.0,8.0689,8.1184,8.0689,8.0986,900.0
2009-04-28 13:40:00,8.18,8.18,8.16,8.18,1200.0,8.0887,8.0887,8.0689,8.0887,1200.0
2009-04-28 13:50:00,8.17,8.19,8.17,8.19,700.0,8.0788,8.0986,8.0788,8.0986,700.0
2009-04-28 14:00:00,8.17,8.26,8.17,8.25,1800.0,8.0788,8.1678,8.0788,8.1579,1800.0
2009-04-28 14:10:00,8.25,8.26,8.24,8.24,1000.0,8.1579,8.1678,8.148,8.148,1000.0
2009-04-28 14:20:00,8.23,8.29,8.23,8.29,2100.0,8.1381,8.1975,8.1381,8.1975,2100.0
2009-04-28 14:30:00,8.3,8.37,8.3,8.3,9500.0,8.2073,8.2766,8.2073,8.2073,9500.0
2009-04-28 14:40:00,8.32,8.37,8.29,8.35,17800.0,8.2271,8.2766,8.1975,8.2568,17800.0
2009-04-28 14:50:00,8.35,8.35,8.3,8.34,2300.0,8.2568,8.2568,8.2073,8.2469,2300.0
2009-04-28 15:00:00,8.34,8.34,8.25,8.31,4900.0,8.2469,8.2469,8.1579,8.2172,4900.0
2009-04-28 15:10:00,8.3,8.31,8.26,8.27,2200.0,8.2073,8.2172,8.1678,8.1777,2200.0
2009-04-28 15:20:00,8.24,8.29,8.22,8.29,4900.0,8.148,8.1975,8.1282,8.1975,4900.0
2009-04-28 15:30:00,8.28,8.33,8.27,8.33,6300.0,8.1876,8.237,8.1777,8.237,6300.0
2009-04-28 15:40:00,8.34,8.34,8.28,8.3,10100.0,8.2469,8.2469,8.1876,8.2073,10100.0
2009-04-28 15:50:00,8.31,8.36,8.24,8.28,9600.0,8.2172,8.2667,8.148,8.1876,9600.0
2009-04-29 09:30:00,8.32,8.45,8.26,8.43,3000.0,8.2271,8.3557,8.1678,8.3359,3000.0
2009-04-29 09:40:00,8.42,8.56,8.42,8.56,14100.0,8.326,8.4644,8.326,8.4644,14100.0
2009-04-29 09:50:00,8.54,8.54,8.47,8.5,10200.0,8.4447,8.4447,8.3754,8.4051,10200.0
2009-04-29 10:00:00,8.5,8.51,8.5,8.5,800.0,8.4051,8.415,8.4051,8.4051,800.0
2009-04-29 10:10:00,8.5,8.5,8.5,8.5,400.0,8.4051,8.4051,8.4051,8.4051,400.0
2009-04-29 10:20:00,8.51,8.55,8.5,8.55,6800.0,8.415,8.4546,8.4051,8.4546,6800.0
2009-04-29 10:30:00,8.57,8.66,8.57,8.66,700.0,8.4743,8.5633,8.4743,8.5633,700.0
2009-04-29 10:40:00,8.66,8.76,8.63,8.73,26000.0,8.5633,8.6622,8.5337,8.6325,26000.0
2009-04-29 10:50:00,8.73,8.75,8.7,8.7,1800.0,8.6325,8.6523,8.6029,8.6029,1800.0
2009-04-29 11:00:00,8.7,8.76,8.7,8.76,4900.0,8.6029,8.6622,8.6029,8.6622,4900.0
2009-04-29 11:10:00,8.77,8.8,8.74,8.74,6000.0,8.6721,8.7018,8.6424,8.6424,6000.0
2009-04-29 11:20:00,8.74,8.76,8.73,8.74,5000.0,8.6424,8.6622,8.6325,8.6424,5000.0
2009-04-29 11:30:00,8.74,8.74,8.68,8.69,3200.0,8.6424,8.6424,8.5831,8.593,3200.0
2009-04-29 11:40:00,8.7,8.74,8.68,8.74,4800.0,8.6029,8.6424,8.5831,8.6424,4800.0
2009-04-29 11:50:00,8.74,8.75,8.74,8.74,4500.0,8.6424,8.6523,8.6424,8.6424,4500.0
2009-04-29 12:00:00,8.74,8.75,8.69,8.69,2100.0,8.6424,8.6523,8.593,8.593,2100.0
2009-04-29 12:10:00,8.72,8.72,8.7,8.7,1200.0,8.6227,8.6227,8.6029,8.6029,1200.0
2009-04-29 12:20:00,8.69,8.71,8.65,8.66,1300.0,8.593,8.6128,8.5534,8.5633,1300.0
2009-04-29 12:30:00,8.64,8.64,8.57,8.57,6800.0,8.5435,8.5435,8.4743,8.4743,6800.0
2009-04-29 12:40:00,8.57,8.58,8.52,8.52,4300.0,8.4743,8.4842,8.4249,8.4249,4300.0
2009-04-29 12:50:00,8.52,8.53,8.52,8.52,500.0,8.4249,8.4348,8.4249,8.4249,500.0
2009-04-29 13:00:00,8.53,8.53,8.53,8.53,900.0,8.4348,8.4348,8.4348,8.4348,900.0
2009-04-29 13:10:00,8.53,8.53,8.52,8.53,2500.0,8.4348,8.4348,8.4249,8.4348,2500.0
2009-04-29 13:20:00,8.53,8.53,8.52,8.53,4200.0,8.4348,8.4348,8.4249,8.4348,4200.0
2009-04-29 13:30:00,8.53,8.54,8.52,8.53,4000.0,8.4348,8.4447,8.4249,8.4348,4000.0
2009-04-29 13:40:00,8.53,8.53,8.53,8.53,2800.0,8.4348,8.4348,8.4348,8.4348,2800.0
2009-04-29 13:50:00,8.52,8.53,8.52,8.53,1000.0,8.4249,8.4348,8.4249,8.4348,1000.0
2009-04-29 14:00:00,8.53,8.53,8.5,8.52,7600.0,8.4348,8.4348,8.4051,8.4249,7600.0
2009-04-29 14:10:00,8.52,8.53,8.52,8.53,16500.0,8.4249,8.4348,8.4249,8.4348,16500.0
2009-04-29 14:20:00,8.5,8.53,8.5,8.53,2700.0,8.4051,8.4348,8.4051,8.4348,2700.0
2009-04-29 14:30:00,8.53,8.53,8.52,8.53,5400.0,8.4348,8.4348,8.4249,8.4348,5400.0
2009-04-29 14:40:00,8.53,8.53,8.5,8.5,8900.0,8.4348,8.4348,8.4051,8.4051,8900.0
2009-04-29 14:50:00,8.5,8.5,8.44,8.45,2200.0,8.4051,8.4051,8.3458,8.3557,2200.0
2009-04-29 15:00:00,8.46,8.5,8.46,8.5,1300.0,8.3656,8.4051,8.3656,8.4051,1300.0
2009-04-29 15:10:00,8.5,8.53,8.43,8.49,14300.0,8.4051,8.4348,8.3359,8.3952,14300.0
2009-04-29 15:20:00,8.51,8.53,8.47,8.48,2800.0,8.415,8.4348,8.3754,8.3853,2800.0
2009-04-29 15:30:00,8.47,8.53,8.47,8.52,2200.0,8.3754,8.4348,8.3754,8.4249,2200.0
2009-04-29 15:40:00,8.51,8.53,8.47,8.52,5700.0,8.415,8.4348,8.3754,8.4249,5700.0
2009-04-29 15:50:00,8.5,8.59,8.47,8.56,13200.0,8.4051,8.4941,8.3754,8.4644,13200.0
2009-04-30 09:30:00,8.66,8.66,8.58,8.6,800.0,8.5633,8.5633,8.4842,8.504,800.0
2009-04-30 09:40:00,8.72,8.73,8.72,8.73,300.0,8.6227,8.6325,8.6227,8.6325,300.0
2009-04-30 09:50:00,8.74,8.78,8.72,8.78,5600.0,8.6424,8.682,8.6227,8.682,5600.0
2009-04-30 10:00:00,8.8,8.81,8.79,8.8,23700.0,8.7018,8.7117,8.6919,8.7018,23700.0
2009-04-30 10:10:00,8.8,8.8,8.79,8.79,49000.0,8.7018,8.7018,8.6919,8.6919,49000.0
2009-04-30 10:20:00,8.8,8.85,8.79,8.84,4400.0,8.7018,8.7512,8.6919,8.7413,4400.0
2009-04-30 10:30:00,8.86,8.88,8.79,8.83,2800.0,8.7611,8.7809,8.6919,8.7314,2800.0
2009-04-30 10:40:00,8.85,8.85,8.75,8.82,13400.0,8.7512,8.7512,8.6523,8.7215,13400.0
2009-04-30 10:50:00,8.82,8.85,8.81,8.84,14100.0,8.7215,8.7512,8.7117,8.7413,14100.0
2009-04-30 11:00:00,8.83,8.86,8.83,8.85,14800.0,8.7314,8.7611,8.7314,8.7512,14800.0
2009-04-30 11:10:00,8.85,8.85,8.84,8.85,1200.0,8.7512,8.7512,8.7413,8.7512,1200.0
2009-04-30 11:20:00,8.85,8.85,8.84,8.85,4900.0,8.7512,8.7512,8.7413,8.7512,4900.0
2009-04-30 11:30:00,8.85,8.85,8.84,8.85,1800.0,8.7512,8.7512,8.7413,8.7512,1800.0
2009-04-30 11:40:00,8.85,8.85,8.85,8.85,2800.0,8.7512,8.7512,8.7512,8.7512,2800.0
2009-04-30 11:50:00,8.85,8.85,8.84,8.84,23300.0,8.7512,8.7512,8.7413,8.7413,23300.0
2009-04-30 12:00:00,8.85,8.89,8.85,8.89,2400.0,8.7512,8.7908,8.7512,8.7908,2400.0
2009-04-30 12:10:00,8.89,8.96,8.89,8.95,18300.0,8.7908,8.86,8.7908,8.8501,18300.0
2009-04-30 12:20:00,8.95,8.95,8.93,8.95,3400.0,8.8501,8.8501,8.8303,8.8501,3400.0
2009-04-30 12:30:00,8.95,8.95,8.91,8.92,3500.0,8.8501,8.8501,8.8105,8.8204,3500.0
2009-04-30 12:40:00,8.92,8.92,8.91,8.91,400.0,8.8204,8.8204,8.8105,8.8105,400.0
2009-04-30 12:50:00,8.91,8.91,8.85,8.87,3600.0,8.8105,8.8105,8.7512,8.771,3600.0
2009-04-30 13:00:00,8.87,8.91,8.87,8.91,1500.0,8.771,8.8105,8.771,8.8105,1500.0
2009-04-30 13:10:00,8.91,8.91,8.86,8.86,1000.0,8.8105,8.8105,8.7611,8.7611,1000.0
2009-04-30 13:20:00,8.85,8.85,8.75,8.8,8400.0,8.7512,8.7512,8.6523,8.7018,8400.0
2009-04-30 13:30:00,8.81,8.81,8.8,8.81,1300.0,8.7117,8.7117,8.7018,8.7117,1300.0
2009-04-30 13:40:00,8.8,8.82,8.8,8.82,800.0,8.7018,8.7215,8.7018,8.7215,800.0
2009-04-30 13:50:00,8.81,8.85,8.81,8.84,1200.0,8.7117,8.7512,8.7117,8.7413,1200.0
2009-04-30 14:00:00,8.83,8.85,8.82,8.82,1200.0,8.7314,8.7512,8.7215,8.7215,1200.0
2009-04-30 14:10:00,8.83,8.87,8.82,8.87,4000.0,8.7314,8.771,8.7215,8.771,4000.0
2009-04-30 14:20:00,8.9,9.0,8.9,9.0,6100.0,8.8006,8.8995,8.8006,8.8995,6100.0
2009-04-30 14:30:00,8.99,8.99,8.9,8.91,4400.0,8.8896,8.8896,8.8006,8.8105,4400.0
2009-04-30 14:40:00,8.92,8.93,8.86,8.9,3700.0,8.8204,8.8303,8.7611,8.8006,3700.0
2009-04-30 14:50:00,8.9,8.97,8.89,8.96,3600.0,8.8006,8.8699,8.7908,8.86,3600.0
2009-04-30 15:00:00,8.95,8.95,8.87,8.87,3200.0,8.8501,8.8501,8.771,8.771,3200.0
2009-04-30 15:10:00,8.86,8.92,8.86,8.91,4800.0,8.7611,8.8204,8.7611,8.8105,4800.0
2009-04-30 15:20:00,8.9,8.91,8.84,8.85,5400.0,8.8006,8.8105,8.7413,8.7512,5400.0
2009-04-30 15:30:00,8.85,8.85,8.81,8.82,21500.0,8.7512,8.7512,8.7117,8.7215,21500.0
2009-04-30 15:40:00,8.83,8.85,8.82,8.82,4100.0,8.7314,8.7512,8.7215,8.7215,4100.0
2009-04-30 15:50:00,8.82,8.84,8.75,8.75,18600.0,8.7215,8.7413,8.6523,8.6523,18600.0
2009-05-01 09:30:00,8.75,8.75,8.62,8.75,1800.0,8.6523,8.6523,8.5238,8.6523,1800.0
2009-05-01 09:40:00,8.71,8.71,8.62,8.65,1300.0,8.6128,8.6128,8.5238,8.5534,1300.0
2009-05-01 09:50:00,8.6,8.69,8.58,8.69,4400.0,8.504,8.593,8.4842,8.593,4400.0
2009-05-01 10:00:00,8.71,8.71,8.66,8.66,1500.0,8.6128,8.6128,8.5633,8.5633,1500.0
2009-05-01 10:10:00,8.65,8.65,8.58,8.59,1500.0,8.5534,8.5534,8.4842,8.4941,1500.0
2009-05-01 10:20:00,8.58,8.58,8.55,8.55,900.0,8.4842,8.4842,8.4546,8.4546,900.0
2009-05-01 10:30:00,8.53,8.53,8.47,8.52,2300.0,8.4348,8.4348,8.3754,8.4249,2300.0
2009-05-01 10:40:00,8.55,8.56,8.54,8.56,700.0,8.4546,8.4644,8.4447,8.4644,700.0
2009-05-01 10:50:00,8.56,8.62,8.56,8.6,1200.0,8.4644,8.5238,8.4644,8.504,1200.0
2009-05-01 11:00:00,8.6,8.6,8.58,8.59,1200.0,8.504,8.504,8.4842,8.4941,1200.0
2009-05-01 11:10:00,8.6,8.71,8.59,8.63,11900.0,8.504,8.6128,8.4941,8.5337,11900.0
2009-05-01 11:20:00,8.62,8.72,8.61,8.66,13500.0,8.5238,8.6227,8.5139,8.5633,13500.0
2009-05-01 11:30:00,8.66,8.66,8.61,8.61,8400.0,8.5633,8.5633,8.5139,8.5139,8400.0
2009-05-01 11:40:00,8.64,8.73,8.62,8.64,18500.0,8.5435,8.6325,8.5238,8.5435,18500.0
2009-05-01 11:50:00,8.65,8.65,8.57,8.6,16700.0,8.5534,8.5534,8.4743,8.504,16700.0
2009-05-01 12:00:00,8.59,8.62,8.57,8.58,5100.0,8.4941,8.5238,8.4743,8.4842,5100.0
2009-05-01 12:10:00,8.58,8.68,8.58,8.64,1800.0,8.4842,8.5831,8.4842,8.5435,1800.0
2009-05-01 12:20:00,8.61,8.63,8.57,8.61,9700.0,8.5139,8.5337,8.4743,8.5139,9700.0
2009-05-01 12:30:00,8.63,8.8,8.61,8.8,5900.0,8.5337,8.7018,8.5139,8.7018,5900.0
2009-05-01 12:40:00,8.8,8.8,8.78,8.8,1600.0,8.7018,8.7018,8.682,8.7018,1600.0
2009-05-01 12:50:00,8.8,8.81,8.79,8.8,2500.0,8.7018,8.7117,8.6919,8.7018,2500.0
2009-05-01 13:00:00,8.8,8.8,8.8,8.8,900.0,8.7018,8.7018,8.7018,8.7018,900.0
2009-05-01 13:10:00,8.8,8.8,8.78,8.79,2400.0,8.7018,8.7018,8.682,8.6919,2400.0
2009-05-01 13:20:00,8.8,8.8,8.72,8.73,2700.0,8.7018,8.7018,8.6227,8.6325,2700.0
2009-05-01 13:30:00,8.74,8.77,8.73,8.75,900.0,8.6424,8.6721,8.6325,8.6523,900.0
2009-05-01 13:40:00,8.77,8.8,8.77,8.8,1200.0,8.6721,8.7018,8.6721,8.7018,1200.0
2009-05-01 13:50:00,8.8,8.8,8.77,8.77,1800.0,8.7018,8.7018,8.6721,8.6721,1800.0
2009-05-01 14:00:00,8.78,8.8,8.77,8.8,1800.0,8.682,8.7018,8.6721,8.7018,1800.0
2009-05-01 14:10:00,8.8,8.8,8.72,8.73,1700.0,8.7018,8.7018,8.6227,8.6325,1700.0
2009-05-01 14:20:00,8.72,8.74,8.71,8.74,1600.0,8.6227,8.6424,8.6128,8.6424,1600.0
2009-05-01 14:30:00,8.72,8.72,8.7,8.71,2000.0,8.6227,8.6227,8.6029,8.6128,2000.0
2009-05-01 14:40:00,8.7,8.7,8.65,8.66,2500.0,8.6029,8.6029,8.5534,8.5633,2500.0
2009-05-01 14:50:00,8.66,8.68,8.65,8.67,1300.0,8.5633,8.5831,8.5534,8.5732,1300.0
2009-05-01 15:00:00,8.66,8.68,8.65,8.65,2100.0,8.5633,8.5831,8.5534,8.5534,2100.0
2009-05-01 15:10:00,8.64,8.64,8.56,8.56,1900.0,8.5435,8.5435,8.4644,8.4644,1900.0
2009-05-01 15:20:00,8.53,8.55,8.51,8.51,2100.0,8.4348,8.4546,8.415,8.415,2100.0
2009-05-01 15:30:00,8.51,8.51,8.5,8.51,4300.0,8.415,8.415,8.4051,8.415,4300.0
2009-05-01 15:40:00,8.5,8.51,8.5,8.51,2700.0,8.4051,8.415,8.4051,8.415,2700.0
2009-05-01 15:50:00,8.52,8.58,8.5,8.56,9200.0,8.4249,8.4842,8.4051,8.4644,9200.0
2009-05-04 09:30:00,8.6,8.7,8.51,8.7,8400.0,8.504,8.6029,8.415,8.6029,8400.0
2009-05-04 09:40:00,8.85,8.85,8.83,8.83,1200.0,8.7512,8.7512,8.7314,8.7314,1200.0
2009-05-04 09:50:00,8.8,9.1,8.8,8.94,46000.0,8.7018,8.9984,8.7018,8.8402,46000.0
2009-05-04 10:00:00,8.94,8.99,8.91,8.94,10400.0,8.8402,8.8896,8.8105,8.8402,10400.0
2009-05-04 10:10:00,8.95,9.07,8.94,9.07,31700.0,8.8501,8.9687,8.8402,8.9687,31700.0
2009-05-04 10:20:00,9.05,9.06,8.97,8.97,6500.0,8.949,8.9589,8.8699,8.8699,6500.0
2009-05-04 10:30:00,8.94,8.97,8.93,8.97,2000.0,8.8402,8.8699,8.8303,8.8699,2000.0
2009-05-04 10:40:00,8.99,8.99,8.98,8.99,1500.0,8.8896,8.8896,8.8798,8.8896,1500.0
2009-05-04 10:50:00,9.0,9.0,8.98,8.99,23200.0,8.8995,8.8995,8.8798,8.8896,23200.0
2009-05-04 11:00:00,8.99,9.0,8.99,9.0,3300.0,8.8896,8.8995,8.8896,8.8995,3300.0
2009-05-04 11:10:00,9.0,9.0,8.99,9.0,900.0,8.8995,8.8995,8.8896,8.8995,900.0
2009-05-04 11:20:00,8.99,8.99,8.93,8.93,2400.0,8.8896,8.8896,8.8303,8.8303,2400.0
2009-05-04 11:30:00,8.97,8.99,8.97,8.99,500.0,8.8699,8.8896,8.8699,8.8896,500.0
2009-05-04 11:40:00,8.99,8.99,8.98,8.99,2200.0,8.8896,8.8896,8.8798,8.8896,2200.0
2009-05-04 11:50:00,8.98,8.98,8.97,8.97,1600.0,8.8798,8.8798,8.8699,8.8699,1600.0
2009-05-04 12:00:00,8.97,9.0,8.97,8.99,1100.0,8.8699,8.8995,8.8699,8.8896,1100.0
2009-05-04 12:10:00,8.99,8.99,8.97,8.97,1000.0,8.8896,8.8896,8.8699,8.8699,1000.0
2009-05-04 12:20:00,8.96,8.96,8.88,8.88,1500.0,8.86,8.86,8.7809,8.7809,1500.0
2009-05-04 12:30:00,8.89,8.89,8.8,8.83,4600.0,8.7908,8.7908,8.7018,8.7314,4600.0
2009-05-04 12:40:00,8.83,8.91,8.81,8.89,5500.0,8.7314,8.8105,8.7117,8.7908,5500.0
2009-05-04 12:50:00,8.9,8.9,8.9,8.9,200.0,8.8006,8.8006,8.8006,8.8006,200.0
2009-05-04 13:00:00,8.92,8.92,8.87,8.89,2000.0,8.8204,8.8204,8.771,8.7908,2000.0
2009-05-04 13:10:00,8.89,8.91,8.89,8.91,800.0,8.7908,8.8105,8.7908,8.8105,800.0
2009-05-04 13:20:00,8.91,8.92,8.9,8.92,600.0,8.8105,8.8204,8.8006,8.8204,600.0
2009-05-04 13:30:00,8.92,8.92,8.92,8.92,1000.0,8.8204,8.8204,8.8204,8.8204,1000.0
2009-05-04 13:40:00,8.92,8.93,8.91,8.92,900.0,8.8204,8.8303,8.8105,8.8204,900.0
2009-05-04 13:50:00,8.92,8.92,8.91,8.91,200.0,8.8204,8.8204,8.8105,8.8105,200.0
2009-05-04 14:00:00,8.91,8.91,8.89,8.9,1400.0,8.8105,8.8105,8.7908,8.8006,1400.0
2009-05-04 14:10:00,8.9,8.91,8.9,8.9,700.0,8.8006,8.8105,8.8006,8.8006,700.0
2009-05-04 14:20:00,8.9,8.92,8.9,8.92,3000.0,8.8006,8.8204,8.8006,8.8204,3000.0
2009-05-04 14:30:00,8.91,8.92,8.88,8.89,3100.0,8.8105,8.8204,8.7809,8.7908,3100.0
2009-05-04 14:40:00,8.89,8.9,8.88,8.88,1600.0,8.7908,8.8006,8.7809,8.7809,1600.0
2009-05-04 14:50:00,8.88,8.89,8.83,8.83,3000.0,8.7809,8.7908,8.7314,8.7314,3000.0
2009-05-04 15:00:00,8.83,8.85,8.83,8.84,3700.0,8.7314,8.7512,8.7314,8.7413,3700.0
2009-05-04 15:10:00,8.83,8.84,8.72,8.77,14500.0,8.7314,8.7413,8.6227,8.6721,14500.0
2009-05-04 15:20:00,8.78,8.78,8.7,8.71,4400.0,8.682,8.682,8.6029,8.6128,4400.0
2009-05-04 15:30:00,8.72,8.76,8.7,8.76,5200.0,8.6227,8.6622,8.6029,8.6622,5200.0
2009-05-04 15:40:00,8.78,8.83,8.78,8.83,2400.0,8.682,8.7314,8.682,8.7314,2400.0
2009-05-04 15:50:00,8.82,8.86,8.82,8.84,3900.0,8.7215,8.7611,8.7215,8.7413,3900.0
2009-05-05 09:30:00,8.81,8.85,8.65,8.73,16900.0,8.7117,8.7512,8.5534,8.6325,16900.0
2009-05-05 09:40:00,8.67,8.73,8.64,8.7,14400.0,8.5732,8.6325,8.5435,8.6029,14400.0
2009-05-05 09:50:00,8.7,8.7,8.69,8.69,3500.0,8.6029,8.6029,8.593,8.593,3500.0
2009-05-05 10:00:00,8.69,8.72,8.65,8.68,5100.0,8.593,8.6227,8.5534,8.5831,5100.0
2009-05-05 10:10:00,8.69,8.7,8.69,8.7,1800.0,8.593,8.6029,8.593,8.6029,1800.0
2009-05-05 10:20:00,8.7,8.7,8.62,8.64,12200.0,8.6029,8.6029,8.5238,8.5435,12200.0
2009-05-05 10:30:00,8.63,8.63,8.57,8.59,14300.0,8.5337,8.5337,8.4743,8.4941,14300.0
2009-05-05 10:40:00,8.59,8.7,8.55,8.55,12100.0,8.4941,8.6029,8.4546,8.4546,12100.0
2009-05-05 10:50:00,8.52,8.69,8.42,8.55,11600.0,8.4249,8.593,8.326,8.4546,11600.0
2009-05-05 11:00:00,8.52,8.56,8.51,8.52,5700.0,8.4249,8.4644,8.415,8.4249,5700.0
2009-05-05 11:10:00,8.52,8.52,8.46,8.46,4600.0,8.4249,8.4249,8.3656,8.3656,4600.0
2009-05-05 11:20:00,8.49,8.49,8.38,8.38,1800.0,8.3952,8.3952,8.2865,8.2865,1800.0
2009-05-05 11:30:00,8.44,8.52,8.44,8.48,3500.0,8.3458,8.4249,8.3458,8.3853,3500.0
2009-05-05 11:40:00,8.5,8.58,8.48,8.48,3400.0,8.4051,8.4842,8.3853,8.3853,3400.0
2009-05-05 11:50:00,8.49,8.49,8.41,8.43,7800.0,8.3952,8.3952,8.3161,8.3359,7800.0
2009-05-05 12:00:00,8.43,8.45,8.41,8.44,3900.0,8.3359,8.3557,8.3161,8.3458,3900.0
2009-05-05 12:10:00,8.47,8.59,8.45,8.59,13900.0,8.3754,8.4941,8.3557,8.4941,13900.0
2009-05-05 12:20:00,8.57,8.61,8.57,8.61,4000.0,8.4743,8.5139,8.4743,8.5139,4000.0
2009-05-05 12:30:00,8.6,8.68,8.6,8.65,6100.0,8.504,8.5831,8.504,8.5534,6100.0
2009-05-05 12:40:00,8.65,8.68,8.63,8.64,3500.0,8.5534,8.5831,8.5337,8.5435,3500.0
2009-05-05 12:50:00,8.64,8.65,8.58,8.63,2000.0,8.5435,8.5534,8.4842,8.5337,2000.0
2009-05-05 13:00:00,8.62,8.71,8.62,8.69,6000.0,8.5238,8.6128,8.5238,8.593,6000.0
2009-05-05 13:10:00,8.69,8.69,8.61,8.62,3200.0,8.593,8.593,8.5139,8.5238,3200.0
2009-05-05 13:20:00,8.61,8.62,8.6,8.61,3500.0,8.5139,8.5238,8.504,8.5139,3500.0
2009-05-05 13:30:00,8.62,8.62,8.6,8.6,2200.0,8.5238,8.5238,8.504,8.504,2200.0
2009-05-05 13:40:00,8.6,8.69,8.6,8.68,4700.0,8.504,8.593,8.504,8.5831,4700.0
2009-05-05 13:50:00,8.68,8.69,8.67,8.69,1500.0,8.5831,8.593,8.5732,8.593,1500.0
2009-05-05 14:00:00,8.69,8.69,8.64,8.68,3200.0,8.593,8.593,8.5435,8.5831,3200.0
2009-05-05 14:10:00,8.66,8.68,8.64,8.66,3500.0,8.5633,8.5831,8.5435,8.5633,3500.0
2009-05-05 14:20:00,8.66,8.66,8.64,8.66,2500.0,8.5633,8.5633,8.5435,8.5633,2500.0
2009-05-05 14:30:00,8.64,8.69,8.64,8.68,3500.0,8.5435,8.593,8.5435,8.5831,3500.0
2009-05-05 14:40:00,8.68,8.78,8.64,8.76,14200.0,8.5831,8.682,8.5435,8.6622,14200.0
2009-05-05 14:50:00,8.76,8.8,8.73,8.78,17400.0,8.6622,8.7018,8.6325,8.682,17400.0
2009-05-05 15:00:00,8.79,8.8,8.78,8.8,8300.0,8.6919,8.7018,8.682,8.7018,8300.0
2009-05-05 15:10:00,8.79,8.8,8.78,8.78,7400.0,8.6919,8.7018,8.682,8.682,7400.0
2009-05-05 15:20:00,8.78,8.86,8.78,8.85,28300.0,8.682,8.7611,8.682,8.7512,28300.0
2009-05-05 15:30:00,8.85,8.92,8.85,8.86,17200.0,8.7512,8.8204,8.7512,8.7611,17200.0
2009-05-05 15:40:00,8.87,8.88,8.84,8.88,10000.0,8.771,8.7809,8.7413,8.7809,10000.0
2009-05-05 15:50:00,8.9,9.0,8.89,8.92,33100.0,8.8006,8.8995,8.7908,8.8204,33100.0
2009-05-06 09:30:00,8.97,9.01,8.83,8.88,12600.0,8.8699,8.9094,8.7314,8.7809,12600.0
2009-05-06 09:40:00,8.85,8.85,8.8,8.83,1100.0,8.7512,8.7512,8.7018,8.7314,1100.0
2009-05-06 09:50:00,8.84,8.87,8.83,8.84,500.0,8.7413,8.771,8.7314,8.7413,500.0
2009-05-06 10:00:00,8.87,8.87,8.78,8.79,2000.0,8.771,8.771,8.682,8.6919,2000.0
2009-05-06 10:10:00,8.77,8.77,8.76,8.76,900.0,8.6721,8.6721,8.6622,8.6622,900.0
2009-05-06 10:20:00,8.77,8.77,8.66,8.66,1600.0,8.6721,8.6721,8.5633,8.5633,1600.0
2009-05-06 10:30:00,8.65,8.67,8.59,8.67,3100.0,8.5534,8.5732,8.4941,8.5732,3100.0
2009-05-06 10:40:00,8.69,8.73,8.6,8.6,6500.0,8.593,8.6325,8.504,8.504,6500.0
2009-05-06 10:50:00,8.63,8.68,8.63,8.68,300.0,8.5337,8.5831,8.5337,8.5831,300.0
2009-05-06 11:00:00,8.67,8.76,8.62,8.63,11100.0,8.5732,8.6622,8.5238,8.5337,11100.0
2009-05-06 11:10:00,8.63,8.68,8.63,8.68,7300.0,8.5337,8.5831,8.5337,8.5831,7300.0
2009-05-06 11:20:00,8.7,8.72,8.69,8.71,900.0,8.6029,8.6227,8.593,8.6128,900.0
2009-05-06 11:30:00,8.67,8.69,8.64,8.69,2100.0,8.5732,8.593,8.5435,8.593,2100.0
2009-05-06 11:40:00,8.68,8.68,8.66,8.66,900.0,8.5831,8.5831,8.5633,8.5633,900.0
2009-05-06 11:50:00,8.66,8.69,8.66,8.69,1300.0,8.5633,8.593,8.5633,8.593,1300.0
2009-05-06 12:00:00,8.77,8.77,8.68,8.69,1200.0,8.6721,8.6721,8.5831,8.593,1200.0
2009-05-06 12:10:00,8.71,8.84,8.71,8.84,12200.0,8.6128,8.7413,8.6128,8.7413,12200.0
2009-05-06 12:20:00,8.82,8.82,8.8,8.8,1100.0,8.7215,8.7215,8.7018,8.7018,1100.0
2009-05-06 12:30:00,8.81,8.86,8.77,8.77,4900.0,8.7117,8.7611,8.6721,8.6721,4900.0
2009-05-06 12:40:00,8.75,8.75,8.73,8.74,3600.0,8.6523,8.6523,8.6325,8.6424,3600.0
2009-05-06 12:50:00,8.74,8.75,8.73,8.73,1600.0,8.6424,8.6523,8.6325,8.6325,1600.0
2009-05-06 13:00:00,8.7,8.7,8.58,8.65,10500.0,8.6029,8.6029,8.4842,8.5534,10500.0
2009-05-06 13:10:00,8.65,8.71,8.59,8.61,15100.0,8.5534,8.6128,8.4941,8.5139,15100.0
2009-05-06 13:20:00,8.64,8.66,8.59,8.6,4200.0,8.5435,8.5633,8.4941,8.504,4200.0
2009-05-06 13:30:00,8.6,8.69,8.6,8.65,14500.0,8.504,8.593,8.504,8.5534,14500.0
2009-05-06 13:40:00,8.63,8.63,8.59,8.59,2300.0,8.5337,8.5337,8.4941,8.4941,2300.0
2009-05-06 13:50:00,8.59,8.66,8.59,8.66,5500.0,8.4941,8.5633,8.4941,8.5633,5500.0
2009-05-06 14:00:00,8.69,8.72,8.69,8.72,1000.0,8.593,8.6227,8.593,8.6227,1000.0
2009-05-06 14:10:00,8.74,8.75,8.74,8.75,1300.0,8.6424,8.6523,8.6424,8.6523,1300.0
2009-05-06 14:20:00,8.74,8.83,8.74,8.8,2000.0,8.6424,8.7314,8.6424,8.7018,2000.0
2009-05-06 14:30:00,8.81,8.88,8.81,8.86,3100.0,8.7117,8.7809,8.7117,8.7611,3100.0
2009-05-06 14:40:00,8.85,8.85,8.81,8.81,2700.0,8.7512,8.7512,8.7117,8.7117,2700.0
2009-05-06 14:50:00,8.82,8.85,8.81,8.82,1600.0,8.7215,8.7512,8.7117,8.7215,1600.0
2009-05-06 15:00:00,8.82,8.82,8.76,8.78,2300.0,8.7215,8.7215,8.6622,8.682,2300.0
2009-05-06 15:10:00,8.8,8.8,8.71,8.72,21500.0,8.7018,8.7018,8.6128,8.6227,21500.0
2009-05-06 15:20:00,8.72,8.73,8.66,8.67,7600.0,8.6227,8.6325,8.5633,8.5732,7600.0
2009-05-06 15:30:00,8.67,8.79,8.67,8.76,5600.0,8.5732,8.6919,8.5732,8.6622,5600.0
2009-05-06 15:40:00,8.75,8.86,8.75,8.85,5100.0,8.6523,8.7611,8.6523,8.7512,5100.0
2009-05-06 15:50:00,8.83,8.87,8.77,8.85,7400.0,8.7314,8.771,8.6721,8.7512,7400.0
2009-05-07 09:30:00,8.89,8.89,8.66,8.74,16600.0,8.7908,8.7908,8.5633,8.6424,16600.0
2009-05-07 09:40:00,8.73,8.85,8.73,8.83,24600.0,8.6325,8.7512,8.6325,8.7314,24600.0
2009-05-07 09:50:00,8.82,9.09,8.82,8.99,19700.0,8.7215,8.9885,8.7215,8.8896,19700.0
2009-05-07 10:00:00,8.99,8.99,8.88,8.88,1300.0,8.8896,8.8896,8.7809,8.7809,1300.0
2009-05-07 10:10:00,8.89,8.89,8.84,8.88,1500.0,8.7908,8.7908,8.7413,8.7809,1500.0
2009-05-07 10:20:00,8.89,8.89,8.67,8.67,3600.0,8.7908,8.7908,8.5732,8.5732,3600.0
2009-05-07 10:30:00,8.68,8.68,8.62,8.64,2700.0,8.5831,8.5831,8.5238,8.5435,2700.0
2009-05-07 10:40:00,8.62,8.82,8.53,8.53,10500.0,8.5238,8.7215,8.4348,8.4348,10500.0
2009-05-07 10:50:00,8.53,8.59,8.49,8.59,3100.0,8.4348,8.4941,8.3952,8.4941,3100.0
2009-05-07 11:00:00,8.59,8.61,8.57,8.57,1200.0,8.4941,8.5139,8.4743,8.4743,1200.0
2009-05-07 11:10:00,8.57,8.58,8.57,8.57,2300.0,8.4743,8.4842,8.4743,8.4743,2300.0
2009-05-07 11:20:00,8.52,8.52,8.43,8.44,1700.0,8.4249,8.4249,8.3359,8.3458,1700.0
2009-05-07 11:30:00,8.47,8.47,8.44,8.45,1700.0,8.3754,8.3754,8.3458,8.3557,1700.0
2009-05-07 11:40:00,8.44,8.56,8.42,8.46,24200.0,8.3458,8.4644,8.326,8.3656,24200.0
2009-05-07 11:50:00,8.47,8.6,8.46,8.58,19900.0,8.3754,8.504,8.3656,8.4842,19900.0
2009-05-07 12:00:00,8.59,8.69,8.57,8.59,2800.0,8.4941,8.593,8.4743,8.4941,2800.0
2009-05-07 12:10:00,8.59,8.59,8.51,8.53,1700.0,8.4941,8.4941,8.415,8.4348,1700.0
2009-05-07 12:20:00,8.52,8.56,8.52,8.55,700.0,8.4249,8.4644,8.4249,8.4546,700.0
2009-05-07 12:30:00,8.55,8.56,8.54,8.55,900.0,8.4546,8.4644,8.4447,8.4546,900.0
2009-05-07 12:40:00,8.55,8.55,8.53,8.53,1200.0,8.4546,8.4546,8.4348,8.4348,1200.0
2009-05-07 12:50:00,8.51,8.52,8.5,8.52,1100.0,8.415,8.4249,8.4051,8.4249,1100.0
2009-05-07 13:00:00,8.5,8.5,8.42,8.42,2100.0,8.4051,8.4051,8.326,8.326,2100.0
2009-05-07 13:10:00,8.4,8.4,8.34,8.34,1900.0,8.3062,8.3062,8.2469,8.2469,1900.0
2009-05-07 13:20:00,8.32,8.33,8.3,8.3,600.0,8.2271,8.237,8.2073,8.2073,600.0
2009-05-07 13:30:00,8.32,8.32,8.26,8.28,3000.0,8.2271,8.2271,8.1678,8.1876,3000.0
2009-05-07 13:40:00,8.26,8.26,8.19,8.22,2100.0,8.1678,8.1678,8.0986,8.1282,2100.0
2009-05-07 13:50:00,8.18,8.19,8.17,8.19,1500.0,8.0887,8.0986,8.0788,8.0986,1500.0
2009-05-07 14:00:00,8.19,8.21,8.18,8.21,2900.0,8.0986,8.1184,8.0887,8.1184,2900.0
2009-05-07 14:10:00,8.21,8.21,8.17,8.17,2100.0,8.1184,8.1184,8.0788,8.0788,2100.0
2009-05-07 14:20:00,8.17,8.17,8.15,8.16,1900.0,8.0788,8.0788,8.059,8.0689,1900.0
2009-05-07 14:30:00,8.16,8.16,8.14,8.14,4400.0,8.0689,8.0689,8.0491,8.0491,4400.0
2009-05-07 14:40:00,8.11,8.14,8.11,8.14,1700.0,8.0195,8.0491,8.0195,8.0491,1700.0
2009-05-07 14:50:00,8.17,8.18,8.15,8.16,2400.0,8.0788,8.0887,8.059,8.0689,2400.0
2009-05-07 15:00:00,8.16,8.16,8.14,8.15,2100.0,8.0689,8.0689,8.0491,8.059,2100.0
2009-05-07 15:10:00,8.15,8.15,8.11,8.15,3900.0,8.059,8.059,8.0195,8.059,3900.0
2009-05-07 15:20:00,8.15,8.17,8.14,8.15,6200.0,8.059,8.0788,8.0491,8.059,6200.0
2009-05-07 15:30:00,8.16,8.16,8.06,8.1,3900.0,8.0689,8.0689,7.97,8.0096,3900.0
2009-05-07 15:40:00,8.14,8.28,8.11,8.26,22300.0,8.0491,8.1876,8.0195,8.1678,22300.0
2009-05-07 15:50:00,8.28,8.38,8.28,8.36,9100.0,8.1876,8.2865,8.1876,8.2667,9100.0
2009-05-08 09:30:00,8.45,8.6,8.45,8.56,5500.0,8.3557,8.504,8.3557,8.4644,5500.0
2009-05-08 09:40:00,8.6,8.67,8.6,8.65,3600.0,8.504,8.5732,8.504,8.5534,3600.0
2009-05-08 09:50:00,8.63,8.64,8.56,8.59,4500.0,8.5337,8.5435,8.4644,8.4941,4500.0
2009-05-08 10:00:00,8.57,8.57,8.53,8.55,3600.0,8.4743,8.4743,8.4348,8.4546,3600.0
2009-05-08 10:10:00,8.52,8.58,8.45,8.45,5400.0,8.4249,8.4842,8.3557,8.3557,5400.0
2009-05-08 10:20:00,8.45,8.51,8.45,8.5,6600.0,8.3557,8.415,8.3557,8.4051,6600.0
2009-05-08 10:30:00,8.52,8.61,8.51,8.61,5700.0,8.4249,8.5139,8.415,8.5139,5700.0
2009-05-08 10:40:00,8.61,8.67,8.61,8.66,4700.0,8.5139,8.5732,8.5139,8.5633,4700.0
2009-05-08 10:50:00,8.66,8.87,8.66,8.81,6600.0,8.5633,8.771,8.5633,8.7117,6600.0
2009-05-08 11:00:00,8.78,8.81,8.73,8.73,4000.0,8.682,8.7117,8.6325,8.6325,4000.0
2009-05-08 11:10:00,8.71,8.77,8.69,8.77,800.0,8.6128,8.6721,8.593,8.6721,800.0
2009-05-08 11:20:00,8.77,8.77,8.7,8.71,600.0,8.6721,8.6721,8.6029,8.6128,600.0
2009-05-08 11:30:00,8.71,8.81,8.71,8.81,1300.0,8.6128,8.7117,8.6128,8.7117,1300.0
2009-05-08 11:40:00,8.82,8.82,8.81,8.82,1200.0,8.7215,8.7215,8.7117,8.7215,1200.0
2009-05-08 11:50:00,8.81,8.81,8.7,8.74,3400.0,8.7117,8.7117,8.6029,8.6424,3400.0
2009-05-08 12:00:00,8.76,8.76,8.73,8.74,8200.0,8.6622,8.6622,8.6325,8.6424,8200.0
2009-05-08 12:10:00,8.76,8.9,8.76,8.9,1600.0,8.6622,8.8006,8.6622,8.8006,1600.0
2009-05-08 12:20:00,8.89,8.89,8.88,8.88,400.0,8.7908,8.7908,8.7809,8.7809,400.0
2009-05-08 12:30:00,8.87,8.95,8.8,8.85,24600.0,8.771,8.8501,8.7018,8.7512,24600.0
2009-05-08 12:40:00,8.84,8.99,8.84,8.89,1200.0,8.7413,8.8896,8.7413,8.7908,1200.0
2009-05-08 12:50:00,8.89,9.0,8.89,9.0,1300.0,8.7908,8.8995,8.7908,8.8995,1300.0
2009-05-08 13:00:00,9.02,9.02,9.02,9.02,100.0,8.9193,8.9193,8.9193,8.9193,100.0
2009-05-08 13:10:00,9.03,9.06,9.02,9.04,900.0,8.9292,8.9589,8.9193,8.9391,900.0
2009-05-08 13:20:00,9.04,9.06,9.04,9.06,3300.0,8.9391,8.9589,8.9391,8.9589,3300.0
2009-05-08 13:30:00,9.06,9.06,8.96,8.99,2700.0,8.9589,8.9589,8.86,8.8896,2700.0
2009-05-08 13:40:00,8.99,9.03,8.99,9.02,1600.0,8.8896,8.9292,8.8896,8.9193,1600.0
2009-05-08 13:50:00,9.01,9.01,8.98,8.98,300.0,8.9094,8.9094,8.8798,8.8798,300.0
2009-05-08 14:00:00,8.98,9.03,8.98,9.03,1900.0,8.8798,8.9292,8.8798,8.9292,1900.0
2009-05-08 14:10:00,9.04,9.07,9.04,9.07,2500.0,8.9391,8.9687,8.9391,8.9687,2500.0
2009-05-08 14:20:00,9.07,9.09,9.05,9.08,3100.0,8.9687,8.9885,8.949,8.9786,3100.0
2009-05-08 14:30:00,9.09,9.09,9.07,9.07,3900.0,8.9885,8.9885,8.9687,8.9687,3900.0
2009-05-08 14:40:00,9.07,9.07,8.97,9.0,5700.0,8.9687,8.9687,8.8699,8.8995,5700.0
2009-05-08 14:50:00,9.0,9.0,8.96,8.96,1500.0,8.8995,8.8995,8.86,8.86,1500.0
2009-05-08 15:00:00,8.98,8.99,8.87,8.89,6400.0,8.8798,8.8896,8.771,8.7908,6400.0
2009-05-08 15:10:00,8.87,8.87,8.81,8.81,1600.0,8.771,8.771,8.7117,8.7117,1600.0
2009-05-08 15:20:00,8.81,8.89,8.81,8.83,5600.0,8.7117,8.7908,8.7117,8.7314,5600.0
2009-05-08 15:30:00,8.81,8.83,8.8,8.82,5100.0,8.7117,8.7314,8.7018,8.7215,5100.0
2009-05-08 15:40:00,8.82,8.86,8.8,8.82,5900.0,8.7215,8.7611,8.7018,8.7215,5900.0
2009-05-08 15:50:00,8.82,8.88,8.79,8.87,8900.0,8.7215,8.7809,8.6919,8.771,8900.0
2009-05-11 09:30:00,8.67,8.67,8.47,8.48,1700.0,8.5732,8.5732,8.3754,8.3853,1700.0
2009-05-11 09:40:00,8.47,8.49,8.43,8.47,4100.0,8.3754,8.3952,8.3359,8.3754,4100.0
2009-05-11 09:50:00,8.47,8.47,8.44,8.44,1500.0,8.3754,8.3754,8.3458,8.3458,1500.0
2009-05-11 10:00:00,8.43,8.46,8.42,8.46,3200.0,8.3359,8.3656,8.326,8.3656,3200.0
2009-05-11 10:10:00,8.45,8.52,8.45,8.51,1900.0,8.3557,8.4249,8.3557,8.415,1900.0
2009-05-11 10:20:00,8.51,8.55,8.51,8.54,2300.0,8.415,8.4546,8.415,8.4447,2300.0
2009-05-11 10:30:00,8.54,8.63,8.54,8.63,2700.0,8.4447,8.5337,8.4447,8.5337,2700.0
2009-05-11 10:40:00,8.64,8.8,8.64,8.8,5700.0,8.5435,8.7018,8.5435,8.7018,5700.0
2009-05-11 10:50:00,8.81,8.9,8.81,8.9,25500.0,8.7117,8.8006,8.7117,8.8006,25500.0
2009-05-11 11:00:00,8.9,8.91,8.9,8.9,3700.0,8.8006,8.8105,8.8006,8.8006,3700.0
2009-05-11 11:10:00,8.9,8.92,8.9,8.92,4200.0,8.8006,8.8204,8.8006,8.8204,4200.0
2009-05-11 11:20:00,8.92,8.93,8.89,8.9,4500.0,8.8204,8.8303,8.7908,8.8006,4500.0
2009-05-11 11:30:00,8.9,8.91,8.87,8.9,8500.0,8.8006,8.8105,8.771,8.8006,8500.0
2009-05-11 11:40:00,8.9,9.0,8.89,8.99,3400.0,8.8006,8.8995,8.7908,8.8896,3400.0
2009-05-11 11:50:00,9.0,9.02,8.9,8.9,1900.0,8.8995,8.9193,8.8006,8.8006,1900.0
2009-05-11 12:00:00,8.89,8.9,8.89,8.9,400.0,8.7908,8.8006,8.7908,8.8006,400.0
2009-05-11 12:10:00,8.9,8.9,8.88,8.9,1600.0,8.8006,8.8006,8.7809,8.8006,1600.0
2009-05-11 12:20:00,8.89,8.89,8.89,8.89,1100.0,8.7908,8.7908,8.7908,8.7908,1100.0
2009-05-11 12:30:00,8.89,8.9,8.88,8.89,1500.0,8.7908,8.8006,8.7809,8.7908,1500.0
2009-05-11 12:40:00,8.88,8.9,8.88,8.9,1400.0,8.7809,8.8006,8.7809,8.8006,1400.0
2009-05-11 12:50:00,8.88,8.89,8.88,8.89,2400.0,8.7809,8.7908,8.7809,8.7908,2400.0
2009-05-11 13:00:00,8.88,8.89,8.87,8.88,2200.0,8.7809,8.7908,8.771,8.7809,2200.0
2009-05-11 13:10:00,8.89,8.91,8.89,8.91,1800.0,8.7908,8.8105,8.7908,8.8105,1800.0
2009-05-11 13:20:00,8.92,8.93,8.92,8.93,1100.0,8.8204,8.8303,8.8204,8.8303,1100.0
2009-05-11 13:30:00,8.93,8.96,8.91,8.96,4900.0,8.8303,8.86,8.8105,8.86,4900.0
2009-05-11 13:40:00,8.95,8.96,8.95,8.95,1300.0,8.8501,8.86,8.8501,8.8501,1300.0
2009-05-11 13:50:00,8.92,9.07,8.92,9.05,9700.0,8.8204,8.9687,8.8204,8.949,9700.0
2009-05-11 14:00:00,9.05,9.05,9.03,9.03,3600.0,8.949,8.949,8.9292,8.9292,3600.0
2009-05-11 14:10:00,9.02,9.02,9.0,9.0,5600.0,8.9193,8.9193,8.8995,8.8995,5600.0
2009-05-11 14:20:00,8.99,9.01,8.99,9.0,9300.0,8.8896,8.9094,8.8896,8.8995,9300.0
2009-05-11 14:30:00,9.0,9.0,8.94,8.94,3700.0,8.8995,8.8995,8.8402,8.8402,3700.0
2009-05-11 14:40:00,8.93,8.93,8.89,8.89,6800.0,8.8303,8.8303,8.7908,8.7908,6800.0
2009-05-11 14:50:00,8.89,8.89,8.88,8.88,4600.0,8.7908,8.7908,8.7809,8.7809,4600.0
2009-05-11 15:00:00,8.89,8.95,8.88,8.94,3500.0,8.7908,8.8501,8.7809,8.8402,3500.0
2009-05-11 15:10:00,8.94,8.95,8.94,8.94,1000.0,8.8402,8.8501,8.8402,8.8402,1000.0
2009-05-11 15:20:00,8.94,8.94,8.9,8.94,7700.0,8.8402,8.8402,8.8006,8.8402,7700.0
2009-05-11 15:30:00,8.94,8.96,8.93,8.96,3200.0,8.8402,8.86,8.8303,8.86,3200.0
2009-05-11 15:40:00,8.95,8.96,8.95,8.95,1400.0,8.8501,8.86,8.8501,8.8501,1400.0
2009-05-11 15:50:00,8.95,8.98,8.94,8.94,10600.0,8.8501,8.8798,8.8402,8.8402,10600.0
2009-05-12 09:30:00,8.96,8.96,8.7,8.77,12000.0,8.86,8.86,8.6029,8.6721,12000.0
2009-05-12 09:40:00,8.78,8.8,8.77,8.8,3300.0,8.682,8.7018,8.6721,8.7018,3300.0
2009-05-12 09:50:00,8.8,8.85,8.8,8.85,10000.0,8.7018,8.7512,8.7018,8.7512,10000.0
2009-05-12 10:00:00,8.85,8.86,8.81,8.81,8900.0,8.7512,8.7611,8.7117,8.7117,8900.0
2009-05-12 10:10:00,8.84,8.84,8.77,8.81,10900.0,8.7413,8.7413,8.6721,8.7117,10900.0
2009-05-12 10:20:00,8.8,8.8,8.76,8.76,3600.0,8.7018,8.7018,8.6622,8.6622,3600.0
2009-05-12 10:30:00,8.77,8.77,8.73,8.77,11800.0,8.6721,8.6721,8.6325,8.6721,11800.0
2009-05-12 10:40:00,8.76,8.78,8.76,8.77,2000.0,8.6622,8.682,8.6622,8.6721,2000.0
2009-05-12 10:50:00,8.77,8.77,8.75,8.76,3500.0,8.6721,8.6721,8.6523,8.6622,3500.0
2009-05-12 11:00:00,8.76,8.76,8.75,8.76,2000.0,8.6622,8.6622,8.6523,8.6622,2000.0
2009-05-12 11:10:00,8.75,8.76,8.74,8.76,2700.0,8.6523,8.6622,8.6424,8.6622,2700.0
2009-05-12 11:20:00,8.76,8.77,8.75,8.77,1700.0,8.6622,8.6721,8.6523,8.6721,1700.0
2009-05-12 11:30:00,8.77,8.77,8.77,8.77,1000.0,8.6721,8.6721,8.6721,8.6721,1000.0
2009-05-12 11:40:00,8.78,8.78,8.76,8.76,1500.0,8.682,8.682,8.6622,8.6622,1500.0
2009-05-12 11:50:00,8.75,8.76,8.71,8.74,12100.0,8.6523,8.6622,8.6128,8.6424,12100.0
2009-05-12 12:00:00,8.75,8.79,8.75,8.78,1200.0,8.6523,8.6919,8.6523,8.682,1200.0
2009-05-12 12:10:00,8.78,8.78,8.75,8.75,5000.0,8.682,8.682,8.6523,8.6523,5000.0
2009-05-12 12:20:00,8.75,8.78,8.75,8.78,1600.0,8.6523,8.682,8.6523,8.682,1600.0
2009-05-12 12:30:00,8.78,8.78,8.74,8.74,3600.0,8.682,8.682,8.6424,8.6424,3600.0
2009-05-12 12:40:00,8.77,8.77,8.75,8.76,400.0,8.6721,8.6721,8.6523,8.6622,400.0
2009-05-12 12:50:00,8.75,8.75,8.73,8.75,4100.0,8.6523,8.6523,8.6325,8.6523,4100.0
2009-05-12 13:00:00,8.76,8.76,8.72,8.72,4400.0,8.6622,8.6622,8.6227,8.6227,4400.0
2009-05-12 13:10:00,8.71,8.73,8.7,8.72,2100.0,8.6128,8.6325,8.6029,8.6227,2100.0
2009-05-12 13:20:00,8.72,8.76,8.7,8.7,15000.0,8.6227,8.6622,8.6029,8.6029,15000.0
2009-05-12 13:30:00,8.7,8.7,8.69,8.7,1700.0,8.6029,8.6029,8.593,8.6029,1700.0
2009-05-12 13:40:00,8.7,8.71,8.7,8.71,3200.0,8.6029,8.6128,8.6029,8.6128,3200.0
2009-05-12 13:50:00,8.72,8.77,8.72,8.75,6400.0,8.6227,8.6721,8.6227,8.6523,6400.0
2009-05-12 14:00:00,8.74,8.76,8.73,8.75,10800.0,8.6424,8.6622,8.6325,8.6523,10800.0
2009-05-12 14:10:00,8.75,8.75,8.74,8.75,2100.0,8.6523,8.6523,8.6424,8.6523,2100.0
2009-05-12 14:20:00,8.75,8.76,8.74,8.75,3400.0,8.6523,8.6622,8.6424,8.6523,3400.0
2009-05-12 14:30:00,8.72,8.75,8.72,8.75,2000.0,8.6227,8.6523,8.6227,8.6523,2000.0
2009-05-12 14:40:00,8.75,8.75,8.75,8.75,6000.0,8.6523,8.6523,8.6523,8.6523,6000.0
2009-05-12 14:50:00,8.74,8.75,8.73,8.74,6200.0,8.6424,8.6523,8.6325,8.6424,6200.0
2009-05-12 15:00:00,8.74,8.74,8.73,8.73,5600.0,8.6424,8.6424,8.6325,8.6325,5600.0
2009-05-12 15:10:00,8.73,8.73,8.72,8.72,10600.0,8.6325,8.6325,8.6227,8.6227,10600.0
2009-05-12 15:20:00,8.72,8.73,8.72,8.73,3200.0,8.6227,8.6325,8.6227,8.6325,3200.0
2009-05-12 15:30:00,8.73,8.73,8.72,8.72,2600.0,8.6325,8.6325,8.6227,8.6227,2600.0
2009-05-12 15:40:00,8.72,8.75,8.71,8.75,5400.0,8.6227,8.6523,8.6128,8.6523,5400.0
2009-05-12 15:50:00,8.75,8.75,8.68,8.71,22600.0,8.6523,8.6523,8.5831,8.6128,22600.0
2009-05-13 09:30:00,8.56,8.59,8.27,8.45,8400.0,8.4644,8.4941,8.1777,8.3557,8400.0
2009-05-13 09:40:00,8.45,8.45,8.4,8.4,2300.0,8.3557,8.3557,8.3062,8.3062,2300.0
2009-05-13 09:50:00,8.4,8.41,8.39,8.4,3100.0,8.3062,8.3161,8.2963,8.3062,3100.0
2009-05-13 10:00:00,8.4,8.41,8.39,8.4,3300.0,8.3062,8.3161,8.2963,8.3062,3300.0
2009-05-13 10:10:00,8.41,8.61,8.4,8.61,3700.0,8.3161,8.5139,8.3062,8.5139,3700.0
2009-05-13 10:20:00,8.53,8.59,8.53,8.53,2800.0,8.4348,8.4941,8.4348,8.4348,2800.0
2009-05-13 10:30:00,8.53,8.53,8.52,8.52,1700.0,8.4348,8.4348,8.4249,8.4249,1700.0
2009-05-13 10:40:00,8.53,8.53,8.49,8.52,2500.0,8.4348,8.4348,8.3952,8.4249,2500.0
2009-05-13 10:50:00,8.52,8.53,8.52,8.52,800.0,8.4249,8.4348,8.4249,8.4249,800.0
2009-05-13 11:00:00,8.53,8.53,8.5,8.52,1800.0,8.4348,8.4348,8.4051,8.4249,1800.0
2009-05-13 11:10:00,8.51,8.51,8.5,8.5,1000.0,8.415,8.415,8.4051,8.4051,1000.0
2009-05-13 11:20:00,8.5,8.51,8.5,8.5,1300.0,8.4051,8.415,8.4051,8.4051,1300.0
2009-05-13 11:30:00,8.51,8.51,8.47,8.49,15000.0,8.415,8.415,8.3754,8.3952,15000.0
2009-05-13 11:40:00,8.49,8.49,8.46,8.48,4200.0,8.3952,8.3952,8.3656,8.3853,4200.0
2009-05-13 11:50:00,8.48,8.5,8.47,8.48,10800.0,8.3853,8.4051,8.3754,8.3853,10800.0
2009-05-13 12:00:00,8.5,8.51,8.49,8.5,500.0,8.4051,8.415,8.3952,8.4051,500.0
2009-05-13 12:10:00,8.5,8.5,8.5,8.5,700.0,8.4051,8.4051,8.4051,8.4051,700.0
2009-05-13 12:20:00,8.51,8.51,8.5,8.5,900.0,8.415,8.415,8.4051,8.4051,900.0
2009-05-13 12:30:00,8.5,8.51,8.49,8.5,2700.0,8.4051,8.415,8.3952,8.4051,2700.0
2009-05-13 12:40:00,8.5,8.5,8.49,8.49,800.0,8.4051,8.4051,8.3952,8.3952,800.0
2009-05-13 12:50:00,8.48,8.5,8.48,8.49,2800.0,8.3853,8.4051,8.3853,8.3952,2800.0
2009-05-13 13:00:00,8.49,8.5,8.49,8.5,3800.0,8.3952,8.4051,8.3952,8.4051,3800.0
2009-05-13 13:10:00,8.5,8.51,8.48,8.49,6000.0,8.4051,8.415,8.3853,8.3952,6000.0
2009-05-13 13:20:00,8.49,8.49,8.49,8.49,6000.0,8.3952,8.3952,8.3952,8.3952,6000.0
2009-05-13 13:30:00,8.49,8.5,8.49,8.49,2200.0,8.3952,8.4051,8.3952,8.3952,2200.0
2009-05-13 13:40:00,8.49,8.49,8.48,8.49,7100.0,8.3952,8.3952,8.3853,8.3952,7100.0
2009-05-13 13:50:00,8.49,8.49,8.49,8.49,900.0,8.3952,8.3952,8.3952,8.3952,900.0
2009-05-13 14:00:00,8.48,8.48,8.44,8.45,3600.0,8.3853,8.3853,8.3458,8.3557,3600.0
2009-05-13 14:10:00,8.45,8.46,8.45,8.45,3900.0,8.3557,8.3656,8.3557,8.3557,3900.0
2009-05-13 14:20:00,8.45,8.45,8.42,8.42,6600.0,8.3557,8.3557,8.326,8.326,6600.0
2009-05-13 14:30:00,8.43,8.43,8.38,8.38,16900.0,8.3359,8.3359,8.2865,8.2865,16900.0
2009-05-13 14:40:00,8.39,8.39,8.37,8.37,1600.0,8.2963,8.2963,8.2766,8.2766,1600.0
2009-05-13 14:50:00,8.37,8.39,8.36,8.38,5000.0,8.2766,8.2963,8.2667,8.2865,5000.0
2009-05-13 15:00:00,8.38,8.38,8.37,8.38,5200.0,8.2865,8.2865,8.2766,8.2865,5200.0
2009-05-13 15:10:00,8.38,8.38,8.35,8.38,4000.0,8.2865,8.2865,8.2568,8.2865,4000.0
2009-05-13 15:20:00,8.38,8.4,8.38,8.38,1700.0,8.2865,8.3062,8.2865,8.2865,1700.0
2009-05-13 15:30:00,8.39,8.45,8.39,8.39,4400.0,8.2963,8.3557,8.2963,8.2963,4400.0
2009-05-13 15:40:00,8.4,8.42,8.38,8.41,12800.0,8.3062,8.326,8.2865,8.3161,12800.0
2009-05-13 15:50:00,8.4,8.4,8.31,8.37,9500.0,8.3062,8.3062,8.2172,8.2766,9500.0
2009-05-14 09:30:00,8.37,8.37,8.25,8.31,1700.0,8.2766,8.2766,8.1579,8.2172,1700.0
2009-05-14 09:40:00,8.28,8.36,8.28,8.34,1600.0,8.1876,8.2667,8.1876,8.2469,1600.0
2009-05-14 09:50:00,8.33,8.35,8.24,8.25,3400.0,8.237,8.2568,8.148,8.1579,3400.0
2009-05-14 10:00:00,8.24,8.31,8.24,8.29,2500.0,8.148,8.2172,8.148,8.1975,2500.0
2009-05-14 10:10:00,8.27,8.47,8.27,8.39,2500.0,8.1777,8.3754,8.1777,8.2963,2500.0
2009-05-14 10:20:00,8.39,8.42,8.28,8.36,5800.0,8.2963,8.326,8.1876,8.2667,5800.0
2009-05-14 10:30:00,8.39,8.39,8.38,8.38,200.0,8.2963,8.2963,8.2865,8.2865,200.0
2009-05-14 10:40:00,8.35,8.37,8.35,8.37,2800.0,8.2568,8.2766,8.2568,8.2766,2800.0
2009-05-14 10:50:00,8.37,8.37,8.36,8.36,400.0,8.2766,8.2766,8.2667,8.2667,400.0
2009-05-14 11:00:00,8.37,8.46,8.37,8.46,600.0,8.2766,8.3656,8.2766,8.3656,600.0
2009-05-14 11:10:00,8.48,8.56,8.48,8.56,1100.0,8.3853,8.4644,8.3853,8.4644,1100.0
2009-05-14 11:20:00,8.56,8.6,8.55,8.58,4600.0,8.4644,8.504,8.4546,8.4842,4600.0
2009-05-14 11:30:00,8.63,8.63,8.61,8.61,200.0,8.5337,8.5337,8.5139,8.5139,200.0
2009-05-14 11:40:00,8.57,8.6,8.57,8.6,3800.0,8.4743,8.504,8.4743,8.504,3800.0
2009-05-14 11:50:00,8.6,8.6,8.59,8.6,300.0,8.504,8.504,8.4941,8.504,300.0
2009-05-14 12:00:00,8.62,8.62,8.6,8.6,500.0,8.5238,8.5238,8.504,8.504,500.0
2009-05-14 12:10:00,8.62,8.69,8.62,8.65,1900.0,8.5238,8.593,8.5238,8.5534,1900.0
2009-05-14 12:20:00,8.63,8.65,8.63,8.65,1900.0,8.5337,8.5534,8.5337,8.5534,1900.0
2009-05-14 12:30:00,8.64,8.66,8.64,8.65,300.0,8.5435,8.5633,8.5435,8.5534,300.0
2009-05-14 12:40:00,8.65,8.66,8.64,8.65,3100.0,8.5534,8.5633,8.5435,8.5534,3100.0
2009-05-14 12:50:00,8.66,8.68,8.65,8.68,1000.0,8.5633,8.5831,8.5534,8.5831,1000.0
2009-05-14 13:00:00,8.66,8.67,8.63,8.67,1300.0,8.5633,8.5732,8.5337,8.5732,1300.0
2009-05-14 13:10:00,8.69,8.69,8.64,8.69,1200.0,8.593,8.593,8.5435,8.593,1200.0
2009-05-14 13:20:00,8.67,8.7,8.63,8.67,1900.0,8.5732,8.6029,8.5337,8.5732,1900.0
2009-05-14 13:30:00,8.67,8.73,8.67,8.72,5800.0,8.5732,8.6325,8.5732,8.6227,5800.0
2009-05-14 13:40:00,8.75,8.75,8.7,8.7,1600.0,8.6523,8.6523,8.6029,8.6029,1600.0
2009-05-14 13:50:00,8.72,8.78,8.7,8.7,1100.0,8.6227,8.682,8.6029,8.6029,1100.0
2009-05-14 14:00:00,8.72,8.72,8.62,8.65,6900.0,8.6227,8.6227,8.5238,8.5534,6900.0
2009-05-14 14:10:00,8.66,8.66,8.59,8.6,9300.0,8.5633,8.5633,8.4941,8.504,9300.0
2009-05-14 14:20:00,8.6,8.61,8.58,8.61,2900.0,8.504,8.5139,8.4842,8.5139,2900.0
2009-05-14 14:30:00,8.61,8.64,8.6,8.63,1800.0,8.5139,8.5435,8.504,8.5337,1800.0
2009-05-14 14:40:00,8.64,8.64,8.62,8.63,1800.0,8.5435,8.5435,8.5238,8.5337,1800.0
2009-05-14 14:50:00,8.62,8.67,8.62,8.67,2900.0,8.5238,8.5732,8.5238,8.5732,2900.0
2009-05-14 15:00:00,8.66,8.66,8.63,8.66,4200.0,8.5633,8.5633,8.5337,8.5633,4200.0
2009-05-14 15:10:00,8.66,8.66,8.64,8.64,2600.0,8.5633,8.5633,8.5435,8.5435,2600.0
2009-05-14 15:20:00,8.66,8.66,8.63,8.65,3000.0,8.5633,8.5633,8.5337,8.5534,3000.0
2009-05-14 15:30:00,8.65,8.65,8.57,8.58,3700.0,8.5534,8.5534,8.4743,8.4842,3700.0
2009-05-14 15:40:00,8.58,8.62,8.54,8.56,4200.0,8.4842,8.5238,8.4447,8.4644,4200.0
2009-05-14 15:50:00,8.56,8.64,8.49,8.5,12500.0,8.4644,8.5435,8.3952,8.4051,12500.0
2009-05-15 09:30:00,8.56,8.56,8.23,8.4,14600.0,8.4644,8.4644,8.1381,8.3062,14600.0
2009-05-15 09:40:00,8.38,8.43,8.37,8.43,1500.0,8.2865,8.3359,8.2766,8.3359,1500.0
2009-05-15 09:50:00,8.41,8.45,8.4,8.44,3800.0,8.3161,8.3557,8.3062,8.3458,3800.0
2009-05-15 10:00:00,8.44,8.59,8.43,8.59,5200.0,8.3458,8.4941,8.3359,8.4941,5200.0
2009-05-15 10:10:00,8.59,8.59,8.56,8.56,500.0,8.4941,8.4941,8.4644,8.4644,500.0
2009-05-15 10:20:00,8.56,8.58,8.54,8.58,1100.0,8.4644,8.4842,8.4447,8.4842,1100.0
2009-05-15 10:30:00,8.58,8.59,8.58,8.58,300.0,8.4842,8.4941,8.4842,8.4842,300.0
2009-05-15 10:40:00,8.57,8.59,8.57,8.57,1500.0,8.4743,8.4941,8.4743,8.4743,1500.0
2009-05-15 10:50:00,8.56,8.57,8.54,8.57,6100.0,8.4644,8.4743,8.4447,8.4743,6100.0
2009-05-15 11:00:00,8.54,8.6,8.54,8.6,11200.0,8.4447,8.504,8.4447,8.504,11200.0
2009-05-15 11:10:00,8.58,8.6,8.58,8.58,2200.0,8.4842,8.504,8.4842,8.4842,2200.0
2009-05-15 11:20:00,8.57,8.61,8.56,8.59,6800.0,8.4743,8.5139,8.4644,8.4941,6800.0
2009-05-15 11:30:00,8.59,8.6,8.56,8.58,2800.0,8.4941,8.504,8.4644,8.4842,2800.0
2009-05-15 11:40:00,8.59,8.59,8.56,8.56,700.0,8.4941,8.4941,8.4644,8.4644,700.0
2009-05-15 11:50:00,8.53,8.53,8.49,8.5,1700.0,8.4348,8.4348,8.3952,8.4051,1700.0
2009-05-15 12:00:00,8.48,8.51,8.45,8.46,8000.0,8.3853,8.415,8.3557,8.3656,8000.0
2009-05-15 12:10:00,8.47,8.48,8.33,8.33,4100.0,8.3754,8.3853,8.237,8.237,4100.0
2009-05-15 12:20:00,8.34,8.42,8.33,8.39,4900.0,8.2469,8.326,8.237,8.2963,4900.0
2009-05-15 12:30:00,8.39,8.39,8.39,8.39,0.0,8.2963,8.2963,8.2963,8.2963,0.0
2009-05-15 12:40:00,8.4,8.4,8.39,8.4,1100.0,8.3062,8.3062,8.2963,8.3062,1100.0
2009-05-15 12:50:00,8.38,8.39,8.37,8.38,2400.0,8.2865,8.2963,8.2766,8.2865,2400.0
2009-05-15 13:00:00,8.38,8.41,8.37,8.41,800.0,8.2865,8.3161,8.2766,8.3161,800.0
2009-05-15 13:10:00,8.38,8.44,8.38,8.44,1300.0,8.2865,8.3458,8.2865,8.3458,1300.0
2009-05-15 13:20:00,8.43,8.43,8.39,8.39,700.0,8.3359,8.3359,8.2963,8.2963,700.0
2009-05-15 13:30:00,8.4,8.4,8.4,8.4,500.0,8.3062,8.3062,8.3062,8.3062,500.0
2009-05-15 13:40:00,8.4,8.4,8.4,8.4,800.0,8.3062,8.3062,8.3062,8.3062,800.0
2009-05-15 13:50:00,8.4,8.41,8.4,8.4,600.0,8.3062,8.3161,8.3062,8.3062,600.0
2009-05-15 14:00:00,8.4,8.4,8.39,8.39,5500.0,8.3062,8.3062,8.2963,8.2963,5500.0
2009-05-15 14:10:00,8.4,8.45,8.39,8.45,3200.0,8.3062,8.3557,8.2963,8.3557,3200.0
2009-05-15 14:20:00,8.44,8.44,8.41,8.42,1900.0,8.3458,8.3458,8.3161,8.326,1900.0
2009-05-15 14:30:00,8.42,8.44,8.42,8.44,800.0,8.326,8.3458,8.326,8.3458,800.0
2009-05-15 14:40:00,8.43,8.44,8.41,8.41,8000.0,8.3359,8.3458,8.3161,8.3161,8000.0
2009-05-15 14:50:00,8.42,8.47,8.41,8.44,4000.0,8.326,8.3754,8.3161,8.3458,4000.0
2009-05-15 15:00:00,8.43,8.46,8.42,8.46,2900.0,8.3359,8.3656,8.326,8.3656,2900.0
2009-05-15 15:10:00,8.46,8.5,8.46,8.49,3100.0,8.3656,8.4051,8.3656,8.3952,3100.0
2009-05-15 15:20:00,8.47,8.53,8.47,8.53,2500.0,8.3754,8.4348,8.3754,8.4348,2500.0
2009-05-15 15:30:00,8.52,8.53,8.52,8.53,1900.0,8.4249,8.4348,8.4249,8.4348,1900.0
2009-05-15 15:40:00,8.53,8.55,8.52,8.55,7800.0,8.4348,8.4546,8.4249,8.4546,7800.0
2009-05-15 15:50:00,8.54,8.58,8.51,8.52,9500.0,8.4447,8.4842,8.415,8.4249,9500.0
2009-05-18 09:30:00,8.6,8.6,8.45,8.45,1600.0,8.504,8.504,8.3557,8.3557,1600.0
2009-05-18 09:40:00,8.5,8.56,8.47,8.53,2300.0,8.4051,8.4644,8.3754,8.4348,2300.0
2009-05-18 09:50:00,8.54,8.56,8.5,8.52,3900.0,8.4447,8.4644,8.4051,8.4249,3900.0
2009-05-18 10:00:00,8.53,8.55,8.51,8.52,6100.0,8.4348,8.4546,8.415,8.4249,6100.0
2009-05-18 10:10:00,8.52,8.55,8.51,8.55,2500.0,8.4249,8.4546,8.415,8.4546,2500.0
2009-05-18 10:20:00,8.53,8.7,8.53,8.7,4600.0,8.4348,8.6029,8.4348,8.6029,4600.0
2009-05-18 10:30:00,8.72,8.77,8.72,8.76,3800.0,8.6227,8.6721,8.6227,8.6622,3800.0
2009-05-18 10:40:00,8.75,8.77,8.75,8.75,5000.0,8.6523,8.6721,8.6523,8.6523,5000.0
2009-05-18 10:50:00,8.76,8.77,8.76,8.77,3100.0,8.6622,8.6721,8.6622,8.6721,3100.0
2009-05-18 11:00:00,8.77,8.77,8.73,8.73,1100.0,8.6721,8.6721,8.6325,8.6325,1100.0
2009-05-18 11:10:00,8.72,8.72,8.68,8.71,3300.0,8.6227,8.6227,8.5831,8.6128,3300.0
2009-05-18 11:20:00,8.7,8.71,8.7,8.71,400.0,8.6029,8.6128,8.6029,8.6128,400.0
2009-05-18 11:30:00,8.71,8.77,8.71,8.77,2000.0,8.6128,8.6721,8.6128,8.6721,2000.0
2009-05-18 11:40:00,8.77,8.77,8.75,8.75,1600.0,8.6721,8.6721,8.6523,8.6523,1600.0
2009-05-18 11:50:00,8.76,8.77,8.72,8.73,1400.0,8.6622,8.6721,8.6227,8.6325,1400.0
2009-05-18 12:00:00,8.73,8.75,8.73,8.75,300.0,8.6325,8.6523,8.6325,8.6523,300.0
2009-05-18 12:10:00,8.74,8.76,8.74,8.76,700.0,8.6424,8.6622,8.6424,8.6622,700.0
2009-05-18 12:20:00,8.73,8.78,8.64,8.75,8200.0,8.6325,8.682,8.5435,8.6523,8200.0
2009-05-18 12:30:00,8.74,8.77,8.73,8.74,2100.0,8.6424,8.6721,8.6325,8.6424,2100.0
2009-05-18 12:40:00,8.76,8.85,8.76,8.85,900.0,8.6622,8.7512,8.6622,8.7512,900.0
2009-05-18 12:50:00,8.83,8.85,8.82,8.85,600.0,8.7314,8.7512,8.7215,8.7512,600.0
2009-05-18 13:00:00,8.85,8.85,8.81,8.83,800.0,8.7512,8.7512,8.7117,8.7314,800.0
2009-05-18 13:10:00,8.82,8.84,8.81,8.83,800.0,8.7215,8.7413,8.7117,8.7314,800.0
2009-05-18 13:20:00,8.85,8.85,8.8,8.8,2100.0,8.7512,8.7512,8.7018,8.7018,2100.0
2009-05-18 13:30:00,8.84,8.84,8.79,8.79,3000.0,8.7413,8.7413,8.6919,8.6919,3000.0
2009-05-18 13:40:00,8.82,8.82,8.79,8.8,600.0,8.7215,8.7215,8.6919,8.7018,600.0
2009-05-18 13:50:00,8.8,8.83,8.78,8.8,3100.0,8.7018,8.7314,8.682,8.7018,3100.0
2009-05-18 14:00:00,8.79,8.81,8.79,8.8,3500.0,8.6919,8.7117,8.6919,8.7018,3500.0
2009-05-18 14:10:00,8.83,8.86,8.83,8.85,4400.0,8.7314,8.7611,8.7314,8.7512,4400.0
2009-05-18 14:20:00,8.84,8.85,8.81,8.81,3100.0,8.7413,8.7512,8.7117,8.7117,3100.0
2009-05-18 14:30:00,8.8,8.85,8.77,8.81,17500.0,8.7018,8.7512,8.6721,8.7117,17500.0
2009-05-18 14:40:00,8.84,8.9,8.83,8.86,6000.0,8.7413,8.8006,8.7314,8.7611,6000.0
2009-05-18 14:50:00,8.89,8.89,8.85,8.88,3400.0,8.7908,8.7908,8.7512,8.7809,3400.0
2009-05-18 15:00:00,8.86,8.9,8.84,8.89,3000.0,8.7611,8.8006,8.7413,8.7908,3000.0
2009-05-18 15:10:00,8.87,8.9,8.84,8.84,3300.0,8.771,8.8006,8.7413,8.7413,3300.0
2009-05-18 15:20:00,8.86,8.9,8.84,8.86,2900.0,8.7611,8.8006,8.7413,8.7611,2900.0
2009-05-18 15:30:00,8.86,8.88,8.81,8.87,2700.0,8.7611,8.7809,8.7117,8.771,2700.0
2009-05-18 15:40:00,8.87,8.97,8.86,8.96,7300.0,8.771,8.8699,8.7611,8.86,7300.0
2009-05-18 15:50:00,8.98,9.05,8.97,9.03,10700.0,8.8798,8.949,8.8699,8.9292,10700.0
2009-05-19 09:30:00,8.92,8.98,8.83,8.98,1000.0,8.8204,8.8798,8.7314,8.8798,1000.0
2009-05-19 09:40:00,8.97,8.97,8.8,8.8,3800.0,8.8699,8.8699,8.7018,8.7018,3800.0
2009-05-19 09:50:00,8.74,8.78,8.71,8.73,700.0,8.6424,8.682,8.6128,8.6325,700.0
2009-05-19 10:00:00,8.71,8.71,8.63,8.65,900.0,8.6128,8.6128,8.5337,8.5534,900.0
2009-05-19 10:10:00,8.66,8.72,8.66,8.72,300.0,8.5633,8.6227,8.5633,8.6227,300.0
2009-05-19 10:20:00,8.68,8.77,8.68,8.77,600.0,8.5831,8.6721,8.5831,8.6721,600.0
2009-05-19 10:30:00,8.78,8.9,8.78,8.9,2800.0,8.682,8.8006,8.682,8.8006,2800.0
2009-05-19 10:40:00,8.94,9.03,8.85,8.9,12100.0,8.8402,8.9292,8.7512,8.8006,12100.0
2009-05-19 10:50:00,8.9,8.9,8.7,8.8,5200.0,8.8006,8.8006,8.6029,8.7018,5200.0
2009-05-19 11:00:00,8.76,8.77,8.76,8.76,700.0,8.6622,8.6721,8.6622,8.6622,700.0
2009-05-19 11:10:00,8.75,8.75,8.71,8.71,300.0,8.6523,8.6523,8.6128,8.6128,300.0
2009-05-19 11:20:00,8.73,8.73,8.73,8.73,300.0,8.6325,8.6325,8.6325,8.6325,300.0
2009-05-19 11:30:00,8.74,8.75,8.71,8.75,700.0,8.6424,8.6523,8.6128,8.6523,700.0
2009-05-19 11:40:00,8.74,8.89,8.71,8.85,17800.0,8.6424,8.7908,8.6128,8.7512,17800.0
2009-05-19 11:50:00,8.85,8.96,8.85,8.94,11400.0,8.7512,8.86,8.7512,8.8402,11400.0
2009-05-19 12:00:00,8.96,8.97,8.96,8.97,500.0,8.86,8.8699,8.86,8.8699,500.0
2009-05-19 12:10:00,8.97,9.03,8.97,9.0,3300.0,8.8699,8.9292,8.8699,8.8995,3300.0
2009-05-19 12:20:00,8.99,9.0,8.99,8.99,1000.0,8.8896,8.8995,8.8896,8.8896,1000.0
2009-05-19 12:30:00,8.98,8.98,8.93,8.93,1100.0,8.8798,8.8798,8.8303,8.8303,1100.0
2009-05-19 12:40:00,8.94,8.94,8.93,8.93,500.0,8.8402,8.8402,8.8303,8.8303,500.0
2009-05-19 12:50:00,8.94,8.94,8.92,8.93,2100.0,8.8402,8.8402,8.8204,8.8303,2100.0
2009-05-19 13:00:00,8.92,8.92,8.91,8.92,1200.0,8.8204,8.8204,8.8105,8.8204,1200.0
2009-05-19 13:10:00,8.92,8.92,8.92,8.92,300.0,8.8204,8.8204,8.8204,8.8204,300.0
2009-05-19 13:20:00,8.94,8.97,8.94,8.97,2900.0,8.8402,8.8699,8.8402,8.8699,2900.0
2009-05-19 13:30:00,8.99,9.0,8.98,9.0,2100.0,8.8896,8.8995,8.8798,8.8995,2100.0
2009-05-19 13:40:00,8.99,9.0,8.99,8.99,1100.0,8.8896,8.8995,8.8896,8.8896,1100.0
2009-05-19 13:50:00,8.99,9.0,8.97,8.99,1200.0,8.8896,8.8995,8.8699,8.8896,1200.0
2009-05-19 14:00:00,8.98,8.98,8.96,8.96,700.0,8.8798,8.8798,8.86,8.86,700.0
2009-05-19 14:10:00,8.97,8.97,8.89,8.91,1000.0,8.8699,8.8699,8.7908,8.8105,1000.0
2009-05-19 14:20:00,8.92,8.95,8.92,8.95,1300.0,8.8204,8.8501,8.8204,8.8501,1300.0
2009-05-19 14:30:00,8.93,9.0,8.93,9.0,6000.0,8.8303,8.8995,8.8303,8.8995,6000.0
2009-05-19 14:40:00,9.0,9.06,9.0,9.05,9300.0,8.8995,8.9589,8.8995,8.949,9300.0
2009-05-19 14:50:00,9.04,9.05,9.02,9.03,4300.0,8.9391,8.949,8.9193,8.9292,4300.0
2009-05-19 15:00:00,9.02,9.04,9.02,9.03,2300.0,8.9193,8.9391,8.9193,8.9292,2300.0
2009-05-19 15:10:00,9.03,9.03,9.01,9.02,2600.0,8.9292,8.9292,8.9094,8.9193,2600.0
2009-05-19 15:20:00,9.03,9.03,8.96,8.99,3800.0,8.9292,8.9292,8.86,8.8896,3800.0
2009-05-19 15:30:00,8.99,8.99,8.93,8.95,3000.0,8.8896,8.8896,8.8303,8.8501,3000.0
2009-05-19 15:40:00,8.96,8.99,8.95,8.95,4500.0,8.86,8.8896,8.8501,8.8501,4500.0
2009-05-19 15:50:00,8.96,8.99,8.87,8.9,8000.0,8.86,8.8896,8.771,8.8006,8000.0
2009-05-20 09:30:00,8.89,9.03,8.89,9.03,1600.0,8.7908,8.9292,8.7908,8.9292,1600.0
2009-05-20 09:40:00,8.99,9.09,8.97,9.09,1000.0,8.8896,8.9885,8.8699,8.9885,1000.0
2009-05-20 09:50:00,9.09,9.15,9.06,9.15,1400.0,8.9885,9.0479,8.9589,9.0479,1400.0
2009-05-20 10:00:00,9.15,9.16,9.13,9.15,3100.0,9.0479,9.0577,9.0281,9.0479,3100.0
2009-05-20 10:10:00,9.14,9.16,9.12,9.15,2800.0,9.038,9.0577,9.0182,9.0479,2800.0
2009-05-20 10:20:00,9.14,9.19,9.11,9.12,4100.0,9.038,9.0874,9.0083,9.0182,4100.0
2009-05-20 10:30:00,9.12,9.14,9.11,9.13,1500.0,9.0182,9.038,9.0083,9.0281,1500.0
2009-05-20 10:40:00,9.12,9.14,9.12,9.14,1600.0,9.0182,9.038,9.0182,9.038,1600.0
2009-05-20 10:50:00,9.13,9.13,9.09,9.1,2000.0,9.0281,9.0281,8.9885,8.9984,2000.0
2009-05-20 11:00:00,9.09,9.1,9.07,9.07,1100.0,8.9885,8.9984,8.9687,8.9687,1100.0
2009-05-20 11:10:00,9.08,9.08,9.04,9.07,900.0,8.9786,8.9786,8.9391,8.9687,900.0
2009-05-20 11:20:00,9.05,9.05,9.03,9.03,800.0,8.949,8.949,8.9292,8.9292,800.0
2009-05-20 11:30:00,9.04,9.05,9.04,9.05,900.0,8.9391,8.949,8.9391,8.949,900.0
2009-05-20 11:40:00,9.06,9.07,9.05,9.07,700.0,8.9589,8.9687,8.949,8.9687,700.0
2009-05-20 11:50:00,9.06,9.06,9.0,9.02,5500.0,8.9589,8.9589,8.8995,8.9193,5500.0
2009-05-20 12:00:00,9.03,9.05,9.02,9.03,1200.0,8.9292,8.949,8.9193,8.9292,1200.0
2009-05-20 12:10:00,9.03,9.04,9.03,9.04,200.0,8.9292,8.9391,8.9292,8.9391,200.0
2009-05-20 12:20:00,9.04,9.07,9.03,9.06,1000.0,8.9391,8.9687,8.9292,8.9589,1000.0
2009-05-20 12:30:00,9.06,9.06,9.03,9.03,3100.0,8.9589,8.9589,8.9292,8.9292,3100.0
2009-05-20 12:40:00,8.98,9.05,8.97,9.03,4000.0,8.8798,8.949,8.8699,8.9292,4000.0
2009-05-20 12:50:00,9.02,9.04,8.95,8.95,3600.0,8.9193,8.9391,8.8501,8.8501,3600.0
2009-05-20 13:00:00,8.94,8.99,8.93,8.99,2700.0,8.8402,8.8896,8.8303,8.8896,2700.0
2009-05-20 13:10:00,8.99,8.99,8.94,8.94,2300.0,8.8896,8.8896,8.8402,8.8402,2300.0
2009-05-20 13:20:00,8.9,8.94,8.89,8.94,1500.0,8.8006,8.8402,8.7908,8.8402,1500.0
2009-05-20 13:30:00,8.98,9.09,8.97,9.09,4300.0,8.8798,8.9885,8.8699,8.9885,4300.0
2009-05-20 13:40:00,9.07,9.1,9.07,9.1,2400.0,8.9687,8.9984,8.9687,8.9984,2400.0
2009-05-20 13:50:00,9.08,9.08,9.08,9.08,100.0,8.9786,8.9786,8.9786,8.9786,100.0
2009-05-20 14:00:00,9.07,9.1,9.04,9.1,3800.0,8.9687,8.9984,8.9391,8.9984,3800.0
2009-05-20 14:10:00,9.08,9.1,9.07,9.1,2500.0,8.9786,8.9984,8.9687,8.9984,2500.0
2009-05-20 14:20:00,9.09,9.1,9.07,9.1,5000.0,8.9885,8.9984,8.9687,8.9984,5000.0
2009-05-20 14:30:00,9.1,9.1,9.06,9.09,3000.0,8.9984,8.9984,8.9589,8.9885,3000.0
2009-05-20 14:40:00,9.08,9.17,9.08,9.13,4700.0,8.9786,9.0676,8.9786,9.0281,4700.0
2009-05-20 14:50:00,9.12,9.14,9.12,9.14,2200.0,9.0182,9.038,9.0182,9.038,2200.0
2009-05-20 15:00:00,9.14,9.14,9.06,9.09,3000.0,9.038,9.038,8.9589,8.9885,3000.0
2009-05-20 15:10:00,9.06,9.06,9.01,9.01,2100.0,8.9589,8.9589,8.9094,8.9094,2100.0
2009-05-20 15:20:00,9.01,9.03,9.0,9.0,3500.0,8.9094,8.9292,8.8995,8.8995,3500.0
2009-05-20 15:30:00,9.0,9.0,9.0,9.0,1200.0,8.8995,8.8995,8.8995,8.8995,1200.0
2009-05-20 15:40:00,9.0,9.02,8.98,8.98,6500.0,8.8995,8.9193,8.8798,8.8798,6500.0
2009-05-20 15:50:00,8.99,9.07,8.99,9.02,17300.0,8.8896,8.9687,8.8896,8.9193,17300.0
2009-05-21 09:30:00,8.87,9.11,8.67,8.95,2900.0,8.771,9.0083,8.5732,8.8501,2900.0
2009-05-21 09:40:00,8.94,8.99,8.92,8.94,2200.0,8.8402,8.8896,8.8204,8.8402,2200.0
2009-05-21 09:50:00,8.91,8.92,8.75,8.75,1000.0,8.8105,8.8204,8.6523,8.6523,1000.0
2009-05-21 10:00:00,8.74,8.92,8.67,8.92,4300.0,8.6424,8.8204,8.5732,8.8204,4300.0
2009-05-21 10:10:00,8.87,8.92,8.87,8.87,3000.0,8.771,8.8204,8.771,8.771,3000.0
2009-05-21 10:20:00,8.88,8.89,8.87,8.88,3300.0,8.7809,8.7908,8.771,8.7809,3300.0
2009-05-21 10:30:00,8.87,8.89,8.86,8.87,2600.0,8.771,8.7908,8.7611,8.771,2600.0
2009-05-21 10:40:00,8.86,8.87,8.86,8.86,1900.0,8.7611,8.771,8.7611,8.7611,1900.0
2009-05-21 10:50:00,8.86,8.87,8.84,8.85,3600.0,8.7611,8.771,8.7413,8.7512,3600.0
2009-05-21 11:00:00,8.83,8.85,8.82,8.84,1900.0,8.7314,8.7512,8.7215,8.7413,1900.0
2009-05-21 11:10:00,8.82,8.83,8.82,8.83,1000.0,8.7215,8.7314,8.7215,8.7314,1000.0
2009-05-21 11:20:00,8.82,8.83,8.81,8.81,1300.0,8.7215,8.7314,8.7117,8.7117,1300.0
2009-05-21 11:30:00,8.81,8.93,8.79,8.89,1700.0,8.7117,8.8303,8.6919,8.7908,1700.0
2009-05-21 11:40:00,8.89,8.89,8.87,8.87,1100.0,8.7908,8.7908,8.771,8.771,1100.0
2009-05-21 11:50:00,8.85,8.87,8.85,8.86,1000.0,8.7512,8.771,8.7512,8.7611,1000.0
2009-05-21 12:00:00,8.85,8.85,8.83,8.83,5500.0,8.7512,8.7512,8.7314,8.7314,5500.0
2009-05-21 12:10:00,8.79,8.81,8.79,8.8,600.0,8.6919,8.7117,8.6919,8.7018,600.0
2009-05-21 12:20:00,8.79,8.81,8.78,8.81,3500.0,8.6919,8.7117,8.682,8.7117,3500.0
2009-05-21 12:30:00,8.81,8.91,8.8,8.91,1200.0,8.7117,8.8105,8.7018,8.8105,1200.0
2009-05-21 12:40:00,8.88,8.92,8.84,8.92,5700.0,8.7809,8.8204,8.7413,8.8204,5700.0
2009-05-21 12:50:00,8.9,8.91,8.88,8.89,4500.0,8.8006,8.8105,8.7809,8.7908,4500.0
2009-05-21 13:00:00,8.89,8.91,8.89,8.89,1300.0,8.7908,8.8105,8.7908,8.7908,1300.0
2009-05-21 13:10:00,8.89,8.9,8.89,8.89,400.0,8.7908,8.8006,8.7908,8.7908,400.0
2009-05-21 13:20:00,8.88,8.89,8.88,8.88,1900.0,8.7809,8.7908,8.7809,8.7809,1900.0
2009-05-21 13:30:00,8.85,8.85,8.85,8.85,1200.0,8.7512,8.7512,8.7512,8.7512,1200.0
2009-05-21 13:40:00,8.85,8.86,8.84,8.86,21600.0,8.7512,8.7611,8.7413,8.7611,21600.0
2009-05-21 13:50:00,8.85,8.86,8.81,8.85,7800.0,8.7512,8.7611,8.7117,8.7512,7800.0
2009-05-21 14:00:00,8.86,8.87,8.82,8.83,5500.0,8.7611,8.771,8.7215,8.7314,5500.0
2009-05-21 14:10:00,8.82,8.82,8.74,8.76,900.0,8.7215,8.7215,8.6424,8.6622,900.0
2009-05-21 14:20:00,8.74,8.78,8.71,8.75,6800.0,8.6424,8.682,8.6128,8.6523,6800.0
2009-05-21 14:30:00,8.75,8.77,8.71,8.71,2800.0,8.6523,8.6721,8.6128,8.6128,2800.0
2009-05-21 14:40:00,8.72,8.75,8.66,8.67,3000.0,8.6227,8.6523,8.5633,8.5732,3000.0
2009-05-21 14:50:00,8.67,8.68,8.61,8.61,1700.0,8.5732,8.5831,8.5139,8.5139,1700.0
2009-05-21 15:00:00,8.63,8.64,8.61,8.63,6900.0,8.5337,8.5435,8.5139,8.5337,6900.0
2009-05-21 15:10:00,8.64,8.7,8.61,8.69,3500.0,8.5435,8.6029,8.5139,8.593,3500.0
2009-05-21 15:20:00,8.7,8.72,8.7,8.72,1500.0,8.6029,8.6227,8.6029,8.6227,1500.0
2009-05-21 15:30:00,8.74,8.81,8.74,8.81,2300.0,8.6424,8.7117,8.6424,8.7117,2300.0
2009-05-21 15:40:00,8.78,8.87,8.78,8.87,4200.0,8.682,8.771,8.682,8.771,4200.0
2009-05-21 15:50:00,8.86,8.88,8.84,8.87,5600.0,8.7611,8.7809,8.7413,8.771,5600.0
2009-05-22 09:30:00,8.9,9.02,8.9,8.96,1500.0,8.8006,8.9193,8.8006,8.86,1500.0
2009-05-22 09:40:00,9.02,9.02,8.84,8.87,2200.0,8.9193,8.9193,8.7413,8.771,2200.0
2009-05-22 09:50:00,8.86,8.95,8.75,8.85,3700.0,8.7611,8.8501,8.6523,8.7512,3700.0
2009-05-22 10:00:00,8.85,8.92,8.77,8.77,3400.0,8.7512,8.8204,8.6721,8.6721,3400.0
2009-05-22 10:10:00,8.74,8.77,8.67,8.75,2300.0,8.6424,8.6721,8.5732,8.6523,2300.0
2009-05-22 10:20:00,8.74,8.79,8.74,8.76,1800.0,8.6424,8.6919,8.6424,8.6622,1800.0
2009-05-22 10:30:00,8.76,8.76,8.63,8.64,4300.0,8.6622,8.6622,8.5337,8.5435,4300.0
2009-05-22 10:40:00,8.66,8.81,8.66,8.81,500.0,8.5633,8.7117,8.5633,8.7117,500.0
2009-05-22 10:50:00,8.81,8.81,8.73,8.74,1400.0,8.7117,8.7117,8.6325,8.6424,1400.0
2009-05-22 11:00:00,8.71,8.71,8.68,8.69,1500.0,8.6128,8.6128,8.5831,8.593,1500.0
2009-05-22 11:10:00,8.69,8.79,8.69,8.73,4400.0,8.593,8.6919,8.593,8.6325,4400.0
2009-05-22 11:20:00,8.76,8.76,8.73,8.73,400.0,8.6622,8.6622,8.6325,8.6325,400.0
2009-05-22 11:30:00,8.73,8.73,8.68,8.68,1700.0,8.6325,8.6325,8.5831,8.5831,1700.0
2009-05-22 11:40:00,8.66,8.66,8.61,8.64,1900.0,8.5633,8.5633,8.5139,8.5435,1900.0
2009-05-22 11:50:00,8.64,8.65,8.51,8.54,2000.0,8.5435,8.5534,8.415,8.4447,2000.0
2009-05-22 12:00:00,8.56,8.58,8.56,8.58,500.0,8.4644,8.4842,8.4644,8.4842,500.0
2009-05-22 12:10:00,8.58,8.71,8.58,8.67,3000.0,8.4842,8.6128,8.4842,8.5732,3000.0
2009-05-22 12:20:00,8.69,8.71,8.66,8.68,3800.0,8.593,8.6128,8.5633,8.5831,3800.0
2009-05-22 12:30:00,8.68,8.7,8.58,8.62,16900.0,8.5831,8.6029,8.4842,8.5238,16900.0
2009-05-22 12:40:00,8.67,8.67,8.67,8.67,100.0,8.5732,8.5732,8.5732,8.5732,100.0
2009-05-22 12:50:00,8.67,8.68,8.67,8.68,200.0,8.5732,8.5831,8.5732,8.5831,200.0
2009-05-22 13:00:00,8.68,8.69,8.68,8.69,400.0,8.5831,8.593,8.5831,8.593,400.0
2009-05-22 13:10:00,8.71,8.72,8.71,8.71,600.0,8.6128,8.6227,8.6128,8.6128,600.0
2009-05-22 13:20:00,8.73,8.78,8.73,8.77,1400.0,8.6325,8.682,8.6325,8.6721,1400.0
2009-05-22 13:30:00,8.76,8.76,8.65,8.65,1500.0,8.6622,8.6622,8.5534,8.5534,1500.0
2009-05-22 13:40:00,8.65,8.74,8.61,8.64,16700.0,8.5534,8.6424,8.5139,8.5435,16700.0
2009-05-22 13:50:00,8.65,8.65,8.57,8.61,4700.0,8.5534,8.5534,8.4743,8.5139,4700.0
2009-05-22 14:00:00,8.63,8.63,8.6,8.6,1000.0,8.5337,8.5337,8.504,8.504,1000.0
2009-05-22 14:10:00,8.59,8.59,8.56,8.58,1400.0,8.4941,8.4941,8.4644,8.4842,1400.0
2009-05-22 14:20:00,8.57,8.62,8.53,8.56,3100.0,8.4743,8.5238,8.4348,8.4644,3100.0
2009-05-22 14:30:00,8.56,8.6,8.55,8.6,1700.0,8.4644,8.504,8.4546,8.504,1700.0
2009-05-22 14:40:00,8.61,8.63,8.61,8.62,1500.0,8.5139,8.5337,8.5139,8.5238,1500.0
2009-05-22 14:50:00,8.65,8.66,8.64,8.65,800.0,8.5534,8.5633,8.5435,8.5534,800.0
2009-05-22 15:00:00,8.64,8.66,8.64,8.66,600.0,8.5435,8.5633,8.5435,8.5633,600.0
2009-05-22 15:10:00,8.71,8.72,8.67,8.67,1600.0,8.6128,8.6227,8.5732,8.5732,1600.0
2009-05-22 15:20:00,8.65,8.65,8.62,8.62,1100.0,8.5534,8.5534,8.5238,8.5238,1100.0
2009-05-22 15:30:00,8.62,8.65,8.62,8.65,900.0,8.5238,8.5534,8.5238,8.5534,900.0
2009-05-22 15:40:00,8.63,8.65,8.62,8.64,3100.0,8.5337,8.5534,8.5238,8.5435,3100.0
2009-05-22 15:50:00,8.65,8.65,8.58,8.58,3200.0,8.5534,8.5534,8.4842,8.4842,3200.0
2009-05-26 09:30:00,8.51,8.64,8.51,8.64,400.0,8.415,8.5435,8.415,8.5435,400.0
2009-05-26 09:40:00,8.65,8.71,8.65,8.71,900.0,8.5534,8.6128,8.5534,8.6128,900.0
2009-05-26 09:50:00,8.77,8.88,8.77,8.88,2200.0,8.6721,8.7809,8.6721,8.7809,2200.0
2009-05-26 10:00:00,8.91,9.01,8.91,9.01,2400.0,8.8105,8.9094,8.8105,8.9094,2400.0
2009-05-26 10:10:00,9.02,9.12,9.02,9.12,2200.0,8.9193,9.0182,8.9193,9.0182,2200.0
2009-05-26 10:20:00,9.1,9.1,8.95,8.95,6100.0,8.9984,8.9984,8.8501,8.8501,6100.0
2009-05-26 10:30:00,8.94,9.03,8.94,9.0,5700.0,8.8402,8.9292,8.8402,8.8995,5700.0
2009-05-26 10:40:00,9.0,9.01,9.0,9.01,1000.0,8.8995,8.9094,8.8995,8.9094,1000.0
2009-05-26 10:50:00,9.01,9.06,8.97,8.97,26900.0,8.9094,8.9589,8.8699,8.8699,26900.0
2009-05-26 11:00:00,8.98,9.0,8.98,8.98,1500.0,8.8798,8.8995,8.8798,8.8798,1500.0
2009-05-26 11:10:00,8.99,8.99,8.98,8.99,2900.0,8.8896,8.8896,8.8798,8.8896,2900.0
2009-05-26 11:20:00,8.99,9.0,8.99,9.0,1200.0,8.8896,8.8995,8.8896,8.8995,1200.0
2009-05-26 11:30:00,8.98,8.99,8.97,8.97,2200.0,8.8798,8.8896,8.8699,8.8699,2200.0
2009-05-26 11:40:00,8.98,8.99,8.97,8.99,1200.0,8.8798,8.8896,8.8699,8.8896,1200.0
2009-05-26 11:50:00,8.99,9.0,8.99,9.0,2400.0,8.8896,8.8995,8.8896,8.8995,2400.0
2009-05-26 12:00:00,9.0,9.0,8.99,9.0,5800.0,8.8995,8.8995,8.8896,8.8995,5800.0
2009-05-26 12:10:00,9.0,9.0,8.99,9.0,2300.0,8.8995,8.8995,8.8896,8.8995,2300.0
2009-05-26 12:20:00,9.0,9.0,8.98,9.0,1700.0,8.8995,8.8995,8.8798,8.8995,1700.0
2009-05-26 12:30:00,8.99,8.99,8.99,8.99,100.0,8.8896,8.8896,8.8896,8.8896,100.0
2009-05-26 12:40:00,9.0,9.0,8.99,8.99,2000.0,8.8995,8.8995,8.8896,8.8896,2000.0
2009-05-26 12:50:00,9.0,9.0,8.97,8.99,5100.0,8.8995,8.8995,8.8699,8.8896,5100.0
2009-05-26 13:00:00,8.99,8.99,8.97,8.98,3400.0,8.8896,8.8896,8.8699,8.8798,3400.0
2009-05-26 13:10:00,8.97,8.98,8.97,8.98,1700.0,8.8699,8.8798,8.8699,8.8798,1700.0
2009-05-26 13:20:00,8.99,8.99,8.95,8.97,1900.0,8.8896,8.8896,8.8501,8.8699,1900.0
2009-05-26 13:30:00,8.97,8.97,8.95,8.97,2200.0,8.8699,8.8699,8.8501,8.8699,2200.0
2009-05-26 13:40:00,8.97,8.97,8.95,8.97,1500.0,8.8699,8.8699,8.8501,8.8699,1500.0
2009-05-26 13:50:00,8.96,8.97,8.95,8.97,1400.0,8.86,8.8699,8.8501,8.8699,1400.0
2009-05-26 14:00:00,8.96,8.97,8.96,8.96,3400.0,8.86,8.8699,8.86,8.86,3400.0
2009-05-26 14:10:00,8.96,8.97,8.96,8.97,2300.0,8.86,8.8699,8.86,8.8699,2300.0
2009-05-26 14:20:00,8.96,8.97,8.94,8.94,1500.0,8.86,8.8699,8.8402,8.8402,1500.0
2009-05-26 14:30:00,8.95,8.98,8.95,8.98,2000.0,8.8501,8.8798,8.8501,8.8798,2000.0
2009-05-26 14:40:00,8.98,8.98,8.95,8.95,3900.0,8.8798,8.8798,8.8501,8.8501,3900.0
2009-05-26 14:50:00,8.95,8.95,8.9,8.93,5200.0,8.8501,8.8501,8.8006,8.8303,5200.0
2009-05-26 15:00:00,8.93,8.94,8.92,8.94,1500.0,8.8303,8.8402,8.8204,8.8402,1500.0
2009-05-26 15:10:00,8.94,8.97,8.85,8.9,9600.0,8.8402,8.8699,8.7512,8.8006,9600.0
2009-05-26 15:20:00,8.9,8.95,8.9,8.95,1100.0,8.8006,8.8501,8.8006,8.8501,1100.0
2009-05-26 15:30:00,8.94,8.95,8.94,8.95,6700.0,8.8402,8.8501,8.8402,8.8501,6700.0
2009-05-26 15:40:00,8.95,8.95,8.92,8.92,3800.0,8.8501,8.8501,8.8204,8.8204,3800.0
2009-05-26 15:50:00,8.92,8.97,8.92,8.94,28300.0,8.8204,8.8699,8.8204,8.8402,28300.0
2009-05-27 09:30:00,8.86,8.86,8.64,8.75,2800.0,8.7611,8.7611,8.5435,8.6523,2800.0
2009-05-27 09:40:00,8.75,8.85,8.75,8.85,1800.0,8.6523,8.7512,8.6523,8.7512,1800.0
2009-05-27 09:50:00,8.88,9.0,8.88,9.0,4600.0,8.7809,8.8995,8.7809,8.8995,4600.0
2009-05-27 10:00:00,9.01,9.05,8.96,8.96,3800.0,8.9094,8.949,8.86,8.86,3800.0
2009-05-27 10:10:00,8.93,8.95,8.93,8.94,1300.0,8.8303,8.8501,8.8303,8.8402,1300.0
2009-05-27 10:20:00,8.95,8.96,8.95,8.96,1200.0,8.8501,8.86,8.8501,8.86,1200.0
2009-05-27 10:30:00,8.96,8.96,8.94,8.95,900.0,8.86,8.86,8.8402,8.8501,900.0
2009-05-27 10:40:00,8.93,8.94,8.93,8.94,700.0,8.8303,8.8402,8.8303,8.8402,700.0
2009-05-27 10:50:00,8.94,8.94,8.94,8.94,100.0,8.8402,8.8402,8.8402,8.8402,100.0
2009-05-27 11:00:00,8.93,8.94,8.93,8.94,400.0,8.8303,8.8402,8.8303,8.8402,400.0
2009-05-27 11:10:00,8.94,8.94,8.94,8.94,400.0,8.8402,8.8402,8.8402,8.8402,400.0
2009-05-27 11:20:00,8.94,8.95,8.94,8.95,500.0,8.8402,8.8501,8.8402,8.8501,500.0
2009-05-27 11:30:00,8.95,8.95,8.95,8.95,200.0,8.8501,8.8501,8.8501,8.8501,200.0
2009-05-27 11:40:00,8.95,8.95,8.95,8.95,100.0,8.8501,8.8501,8.8501,8.8501,100.0
2009-05-27 11:50:00,8.94,8.95,8.9,8.9,8300.0,8.8402,8.8501,8.8006,8.8006,8300.0
2009-05-27 12:00:00,8.9,8.93,8.9,8.91,3500.0,8.8006,8.8303,8.8006,8.8105,3500.0
2009-05-27 12:10:00,8.89,8.91,8.89,8.9,2000.0,8.7908,8.8105,8.7908,8.8006,2000.0
2009-05-27 12:20:00,8.89,8.9,8.89,8.89,50500.0,8.7908,8.8006,8.7908,8.7908,50500.0
2009-05-27 12:30:00,8.89,8.89,8.85,8.85,1300.0,8.7908,8.7908,8.7512,8.7512,1300.0
2009-05-27 12:40:00,8.85,8.85,8.81,8.83,1700.0,8.7512,8.7512,8.7117,8.7314,1700.0
2009-05-27 12:50:00,8.81,8.81,8.81,8.81,1100.0,8.7117,8.7117,8.7117,8.7117,1100.0
2009-05-27 13:00:00,8.82,8.83,8.81,8.81,1300.0,8.7215,8.7314,8.7117,8.7117,1300.0
2009-05-27 13:10:00,8.81,8.82,8.81,8.82,300.0,8.7117,8.7215,8.7117,8.7215,300.0
2009-05-27 13:20:00,8.81,8.83,8.81,8.83,300.0,8.7117,8.7314,8.7117,8.7314,300.0
2009-05-27 13:30:00,8.82,8.82,8.8,8.8,2400.0,8.7215,8.7215,8.7018,8.7018,2400.0
2009-05-27 13:40:00,8.8,8.81,8.79,8.79,1700.0,8.7018,8.7117,8.6919,8.6919,1700.0
2009-05-27 13:50:00,8.77,8.78,8.76,8.78,2500.0,8.6721,8.682,8.6622,8.682,2500.0
2009-05-27 14:00:00,8.79,8.79,8.76,8.76,2500.0,8.6919,8.6919,8.6622,8.6622,2500.0
2009-05-27 14:10:00,8.77,8.78,8.77,8.78,500.0,8.6721,8.682,8.6721,8.682,500.0
2009-05-27 14:20:00,8.76,8.78,8.75,8.78,1400.0,8.6622,8.682,8.6523,8.682,1400.0
2009-05-27 14:30:00,8.78,8.79,8.78,8.79,700.0,8.682,8.6919,8.682,8.6919,700.0
2009-05-27 14:40:00,8.81,8.84,8.8,8.84,700.0,8.7117,8.7413,8.7018,8.7413,700.0
2009-05-27 14:50:00,8.85,8.85,8.8,8.82,1800.0,8.7512,8.7512,8.7018,8.7215,1800.0
2009-05-27 15:00:00,8.82,8.84,8.81,8.83,1300.0,8.7215,8.7413,8.7117,8.7314,1300.0
2009-05-27 15:10:00,8.82,8.82,8.81,8.81,1200.0,8.7215,8.7215,8.7117,8.7117,1200.0
2009-05-27 15:20:00,8.81,8.81,8.78,8.78,3500.0,8.7117,8.7117,8.682,8.682,3500.0
2009-05-27 15:30:00,8.78,8.78,8.74,8.74,2300.0,8.682,8.682,8.6424,8.6424,2300.0
2009-05-27 15:40:00,8.74,8.74,8.72,8.74,2000.0,8.6424,8.6424,8.6227,8.6424,2000.0
2009-05-27 15:50:00,8.74,8.74,8.64,8.66,7800.0,8.6424,8.6424,8.5435,8.5633,7800.0
2009-05-28 09:30:00,8.74,8.74,8.53,8.57,2900.0,8.6424,8.6424,8.4348,8.4743,2900.0
2009-05-28 09:40:00,8.57,8.57,8.57,8.57,0.0,8.4743,8.4743,8.4743,8.4743,0.0
2009-05-28 09:50:00,8.57,8.58,8.51,8.52,3900.0,8.4743,8.4842,8.415,8.4249,3900.0
2009-05-28 10:00:00,8.5,8.5,8.24,8.27,1200.0,8.4051,8.4051,8.148,8.1777,1200.0
2009-05-28 10:10:00,8.24,8.29,8.13,8.22,7300.0,8.148,8.1975,8.0392,8.1282,7300.0
2009-05-28 10:20:00,8.29,8.29,8.22,8.25,900.0,8.1975,8.1975,8.1282,8.1579,900.0
2009-05-28 10:30:00,8.21,8.25,8.2,8.2,2300.0,8.1184,8.1579,8.1085,8.1085,2300.0
2009-05-28 10:40:00,8.19,8.19,8.16,8.18,1200.0,8.0986,8.0986,8.0689,8.0887,1200.0
2009-05-28 10:50:00,8.19,8.24,8.19,8.23,1900.0,8.0986,8.148,8.0986,8.1381,1900.0
2009-05-28 11:00:00,8.27,8.41,8.27,8.41,2200.0,8.1777,8.3161,8.1777,8.3161,2200.0
2009-05-28 11:10:00,8.41,8.42,8.4,8.41,3800.0,8.3161,8.326,8.3062,8.3161,3800.0
2009-05-28 11:20:00,8.41,8.41,8.4,8.41,900.0,8.3161,8.3161,8.3062,8.3161,900.0
2009-05-28 11:30:00,8.41,8.42,8.41,8.42,800.0,8.3161,8.326,8.3161,8.326,800.0
2009-05-28 11:40:00,8.43,8.45,8.42,8.45,2700.0,8.3359,8.3557,8.326,8.3557,2700.0
2009-05-28 11:50:00,8.47,8.49,8.44,8.44,1100.0,8.3754,8.3952,8.3458,8.3458,1100.0
2009-05-28 12:00:00,8.44,8.44,8.4,8.43,2400.0,8.3458,8.3458,8.3062,8.3359,2400.0
2009-05-28 12:10:00,8.4,8.4,8.37,8.37,1400.0,8.3062,8.3062,8.2766,8.2766,1400.0
2009-05-28 12:20:00,8.37,8.37,8.37,8.37,2300.0,8.2766,8.2766,8.2766,8.2766,2300.0
2009-05-28 12:30:00,8.37,8.41,8.37,8.4,4300.0,8.2766,8.3161,8.2766,8.3062,4300.0
2009-05-28 12:40:00,8.4,8.4,8.4,8.4,1400.0,8.3062,8.3062,8.3062,8.3062,1400.0
2009-05-28 12:50:00,8.4,8.41,8.4,8.4,1000.0,8.3062,8.3161,8.3062,8.3062,1000.0
2009-05-28 13:00:00,8.4,8.43,8.4,8.43,1600.0,8.3062,8.3359,8.3062,8.3359,1600.0
2009-05-28 13:10:00,8.45,8.58,8.45,8.57,2000.0,8.3557,8.4842,8.3557,8.4743,2000.0
2009-05-28 13:20:00,8.59,8.6,8.58,8.6,1300.0,8.4941,8.504,8.4842,8.504,1300.0
2009-05-28 13:30:00,8.57,8.58,8.53,8.58,2700.0,8.4743,8.4842,8.4348,8.4842,2700.0
2009-05-28 13:40:00,8.5,8.58,8.45,8.55,3400.0,8.4051,8.4842,8.3557,8.4546,3400.0
2009-05-28 13:50:00,8.55,8.58,8.48,8.51,1400.0,8.4546,8.4842,8.3853,8.415,1400.0
2009-05-28 14:00:00,8.53,8.55,8.53,8.54,1400.0,8.4348,8.4546,8.4348,8.4447,1400.0
2009-05-28 14:10:00,8.55,8.55,8.54,8.55,1400.0,8.4546,8.4546,8.4447,8.4546,1400.0
2009-05-28 14:20:00,8.55,8.63,8.55,8.63,1200.0,8.4546,8.5337,8.4546,8.5337,1200.0
2009-05-28 14:30:00,8.63,8.7,8.62,8.68,2300.0,8.5337,8.6029,8.5238,8.5831,2300.0
2009-05-28 14:40:00,8.67,8.67,8.52,8.57,4500.0,8.5732,8.5732,8.4249,8.4743,4500.0
2009-05-28 14:50:00,8.57,8.57,8.52,8.54,2500.0,8.4743,8.4743,8.4249,8.4447,2500.0
2009-05-28 15:00:00,8.54,8.55,8.45,8.45,10000.0,8.4447,8.4546,8.3557,8.3557,10000.0
2009-05-28 15:10:00,8.45,8.45,8.4,8.41,5100.0,8.3557,8.3557,8.3062,8.3161,5100.0
2009-05-28 15:20:00,8.42,8.42,8.39,8.4,7000.0,8.326,8.326,8.2963,8.3062,7000.0
2009-05-28 15:30:00,8.44,8.45,8.4,8.42,6300.0,8.3458,8.3557,8.3062,8.326,6300.0
2009-05-28 15:40:00,8.42,8.44,8.42,8.42,5000.0,8.326,8.3458,8.326,8.326,5000.0
2009-05-28 15:50:00,8.42,8.43,8.4,8.4,12400.0,8.326,8.3359,8.3062,8.3062,12400.0
2009-05-29 09:30:00,8.45,8.45,8.31,8.36,2200.0,8.3557,8.3557,8.2172,8.2667,2200.0
2009-05-29 09:40:00,8.37,8.45,8.33,8.36,7700.0,8.2766,8.3557,8.237,8.2667,7700.0
2009-05-29 09:50:00,8.42,8.42,8.4,8.42,2100.0,8.326,8.326,8.3062,8.326,2100.0
2009-05-29 10:00:00,8.43,8.46,8.42,8.42,1600.0,8.3359,8.3656,8.326,8.326,1600.0
2009-05-29 10:10:00,8.44,8.5,8.42,8.5,1600.0,8.3458,8.4051,8.326,8.4051,1600.0
2009-05-29 10:20:00,8.51,8.57,8.51,8.55,500.0,8.415,8.4743,8.415,8.4546,500.0
2009-05-29 10:30:00,8.55,8.55,8.44,8.45,3300.0,8.4546,8.4546,8.3458,8.3557,3300.0
2009-05-29 10:40:00,8.48,8.48,8.45,8.46,1300.0,8.3853,8.3853,8.3557,8.3656,1300.0
2009-05-29 10:50:00,8.47,8.5,8.46,8.47,1000.0,8.3754,8.4051,8.3656,8.3754,1000.0
2009-05-29 11:00:00,8.46,8.47,8.45,8.46,6400.0,8.3656,8.3754,8.3557,8.3656,6400.0
2009-05-29 11:10:00,8.46,8.47,8.45,8.46,3500.0,8.3656,8.3754,8.3557,8.3656,3500.0
2009-05-29 11:20:00,8.45,8.47,8.44,8.45,3400.0,8.3557,8.3754,8.3458,8.3557,3400.0
2009-05-29 11:30:00,8.43,8.45,8.43,8.43,1200.0,8.3359,8.3557,8.3359,8.3359,1200.0
2009-05-29 11:40:00,8.45,8.46,8.44,8.46,2000.0,8.3557,8.3656,8.3458,8.3656,2000.0
2009-05-29 11:50:00,8.44,8.45,8.43,8.43,900.0,8.3458,8.3557,8.3359,8.3359,900.0
2009-05-29 12:00:00,8.44,8.44,8.43,8.43,2800.0,8.3458,8.3458,8.3359,8.3359,2800.0
2009-05-29 12:10:00,8.44,8.46,8.43,8.45,2500.0,8.3458,8.3656,8.3359,8.3557,2500.0
2009-05-29 12:20:00,8.45,8.46,8.44,8.45,1600.0,8.3557,8.3656,8.3458,8.3557,1600.0
2009-05-29 12:30:00,8.45,8.46,8.44,8.45,3200.0,8.3557,8.3656,8.3458,8.3557,3200.0
2009-05-29 12:40:00,8.44,8.46,8.44,8.45,2300.0,8.3458,8.3656,8.3458,8.3557,2300.0
2009-05-29 12:50:00,8.46,8.46,8.45,8.45,1500.0,8.3656,8.3656,8.3557,8.3557,1500.0
2009-05-29 13:00:00,8.45,8.47,8.44,8.45,1600.0,8.3557,8.3754,8.3458,8.3557,1600.0
2009-05-29 13:10:00,8.45,8.46,8.45,8.45,1500.0,8.3557,8.3656,8.3557,8.3557,1500.0
2009-05-29 13:20:00,8.46,8.46,8.45,8.45,2400.0,8.3656,8.3656,8.3557,8.3557,2400.0
2009-05-29 13:30:00,8.46,8.47,8.46,8.46,5200.0,8.3656,8.3754,8.3656,8.3656,5200.0
2009-05-29 13:40:00,8.48,8.48,8.47,8.47,600.0,8.3853,8.3853,8.3754,8.3754,600.0
2009-05-29 13:50:00,8.47,8.49,8.43,8.48,4700.0,8.3754,8.3952,8.3359,8.3853,4700.0
2009-05-29 14:00:00,8.49,8.5,8.48,8.5,2000.0,8.3952,8.4051,8.3853,8.4051,2000.0
2009-05-29 14:10:00,8.5,8.5,8.5,8.5,400.0,8.4051,8.4051,8.4051,8.4051,400.0
2009-05-29 14:20:00,8.49,8.5,8.49,8.5,1500.0,8.3952,8.4051,8.3952,8.4051,1500.0
2009-05-29 14:30:00,8.5,8.5,8.49,8.49,1300.0,8.4051,8.4051,8.3952,8.3952,1300.0
2009-05-29 14:40:00,8.5,8.5,8.48,8.48,2500.0,8.4051,8.4051,8.3853,8.3853,2500.0
2009-05-29 14:50:00,8.48,8.49,8.47,8.47,3400.0,8.3853,8.3952,8.3754,8.3754,3400.0
2009-05-29 15:00:00,8.48,8.48,8.47,8.47,1200.0,8.3853,8.3853,8.3754,8.3754,1200.0
2009-05-29 15:10:00,8.46,8.51,8.46,8.5,6200.0,8.3656,8.415,8.3656,8.4051,6200.0
2009-05-29 15:20:00,8.5,8.54,8.5,8.54,7100.0,8.4051,8.4447,8.4051,8.4447,7100.0
2009-05-29 15:30:00,8.54,8.54,8.52,8.54,3200.0,8.4447,8.4447,8.4249,8.4447,3200.0
2009-05-29 15:40:00,8.54,8.58,8.53,8.56,2500.0,8.4447,8.4842,8.4348,8.4644,2500.0
2009-05-29 15:50:00,8.56,8.59,8.55,8.56,19100.0,8.4644,8.4941,8.4546,8.4644,19100.0
2009-06-01 09:30:00,8.65,8.68,8.6,8.68,2100.0,8.5534,8.5831,8.504,8.5831,2100.0
2009-06-01 09:40:00,8.69,8.84,8.69,8.84,1900.0,8.593,8.7413,8.593,8.7413,1900.0
2009-06-01 09:50:00,8.84,8.84,8.78,8.8,25300.0,8.7413,8.7413,8.682,8.7018,25300.0
2009-06-01 10:00:00,8.79,8.96,8.79,8.92,9700.0,8.6919,8.86,8.6919,8.8204,9700.0
2009-06-01 10:10:00,8.9,8.91,8.88,8.9,29300.0,8.8006,8.8105,8.7809,8.8006,29300.0
2009-06-01 10:20:00,8.89,8.93,8.89,8.91,13700.0,8.7908,8.8303,8.7908,8.8105,13700.0
2009-06-01 10:30:00,8.91,8.94,8.91,8.94,5700.0,8.8105,8.8402,8.8105,8.8402,5700.0
2009-06-01 10:40:00,8.95,8.96,8.94,8.94,1000.0,8.8501,8.86,8.8402,8.8402,1000.0
2009-06-01 10:50:00,8.95,9.0,8.94,8.98,3300.0,8.8501,8.8995,8.8402,8.8798,3300.0
2009-06-01 11:00:00,8.99,9.0,8.99,8.99,6700.0,8.8896,8.8995,8.8896,8.8896,6700.0
2009-06-01 11:10:00,9.0,9.0,8.99,9.0,9600.0,8.8995,8.8995,8.8896,8.8995,9600.0
2009-06-01 11:20:00,9.0,9.0,9.0,9.0,7400.0,8.8995,8.8995,8.8995,8.8995,7400.0
2009-06-01 11:30:00,8.99,9.0,8.99,9.0,2900.0,8.8896,8.8995,8.8896,8.8995,2900.0
2009-06-01 11:40:00,9.0,9.0,8.99,9.0,4100.0,8.8995,8.8995,8.8896,8.8995,4100.0
2009-06-01 11:50:00,9.0,9.0,9.0,9.0,4200.0,8.8995,8.8995,8.8995,8.8995,4200.0
2009-06-01 12:00:00,9.0,9.0,8.99,8.99,2400.0,8.8995,8.8995,8.8896,8.8896,2400.0
2009-06-01 12:10:00,9.0,9.0,9.0,9.0,2600.0,8.8995,8.8995,8.8995,8.8995,2600.0
2009-06-01 12:20:00,9.01,9.12,9.01,9.12,1500.0,8.9094,9.0182,8.9094,9.0182,1500.0
2009-06-01 12:30:00,9.12,9.12,9.08,9.1,1300.0,9.0182,9.0182,8.9786,8.9984,1300.0
2009-06-01 12:40:00,9.09,9.1,9.05,9.1,2600.0,8.9885,8.9984,8.949,8.9984,2600.0
2009-06-01 12:50:00,9.09,9.1,9.09,9.09,2900.0,8.9885,8.9984,8.9885,8.9885,2900.0
2009-06-01 13:00:00,9.09,9.09,9.09,9.09,0.0,8.9885,8.9885,8.9885,8.9885,0.0
2009-06-01 13:10:00,9.09,9.09,9.07,9.07,1400.0,8.9885,8.9885,8.9687,8.9687,1400.0
2009-06-01 13:20:00,9.07,9.07,9.07,9.07,600.0,8.9687,8.9687,8.9687,8.9687,600.0
2009-06-01 13:30:00,9.07,9.07,9.07,9.07,300.0,8.9687,8.9687,8.9687,8.9687,300.0
2009-06-01 13:40:00,9.07,9.07,9.06,9.06,5300.0,8.9687,8.9687,8.9589,8.9589,5300.0
2009-06-01 13:50:00,9.07,9.1,9.06,9.09,4500.0,8.9687,8.9984,8.9589,8.9885,4500.0
2009-06-01 14:00:00,9.1,9.1,9.09,9.1,1000.0,8.9984,8.9984,8.9885,8.9984,1000.0
2009-06-01 14:10:00,9.09,9.1,9.05,9.09,8400.0,8.9885,8.9984,8.949,8.9885,8400.0
2009-06-01 14:20:00,9.1,9.1,9.06,9.09,3700.0,8.9984,8.9984,8.9589,8.9885,3700.0
2009-06-01 14:30:00,9.08,9.1,9.07,9.08,4600.0,8.9786,8.9984,8.9687,8.9786,4600.0
2009-06-01 14:40:00,9.09,9.09,9.05,9.05,2900.0,8.9885,8.9885,8.949,8.949,2900.0
2009-06-01 14:50:00,9.04,9.05,9.01,9.03,4600.0,8.9391,8.949,8.9094,8.9292,4600.0
2009-06-01 15:00:00,9.03,9.04,9.02,9.03,5700.0,8.9292,8.9391,8.9193,8.9292,5700.0
2009-06-01 15:10:00,9.02,9.03,8.99,9.02,6400.0,8.9193,8.9292,8.8896,8.9193,6400.0
2009-06-01 15:20:00,9.02,9.02,8.95,9.01,7700.0,8.9193,8.9193,8.8501,8.9094,7700.0
2009-06-01 15:30:00,9.02,9.02,8.98,9.02,6300.0,8.9193,8.9193,8.8798,8.9193,6300.0
2009-06-01 15:40:00,9.02,9.06,9.02,9.04,20300.0,8.9193,8.9589,8.9193,8.9391,20300.0
2009-06-01 15:50:00,9.06,9.11,9.02,9.04,19800.0,8.9589,9.0083,8.9193,8.9391,19800.0
2009-06-02 09:30:00,9.04,9.07,8.99,9.07,2900.0,8.9391,8.9687,8.8896,8.9687,2900.0
2009-06-02 09:40:00,9.13,9.15,9.1,9.1,1800.0,9.0281,9.0479,8.9984,8.9984,1800.0
2009-06-02 09:50:00,9.11,9.14,9.1,9.13,3700.0,9.0083,9.038,8.9984,9.0281,3700.0
2009-06-02 10:00:00,9.14,9.15,9.01,9.02,26500.0,9.038,9.0479,8.9094,8.9193,26500.0
2009-06-02 10:10:00,9.02,9.1,9.02,9.1,9600.0,8.9193,8.9984,8.9193,8.9984,9600.0
2009-06-02 10:20:00,9.1,9.1,9.09,9.09,17100.0,8.9984,8.9984,8.9885,8.9885,17100.0
2009-06-02 10:30:00,9.1,9.1,9.04,9.1,12400.0,8.9984,8.9984,8.9391,8.9984,12400.0
2009-06-02 10:40:00,9.1,9.1,9.02,9.02,11500.0,8.9984,8.9984,8.9193,8.9193,11500.0
2009-06-02 10:50:00,9.02,9.08,9.02,9.06,6500.0,8.9193,8.9786,8.9193,8.9589,6500.0
2009-06-02 11:00:00,9.06,9.08,9.06,9.07,3900.0,8.9589,8.9786,8.9589,8.9687,3900.0
2009-06-02 11:10:00,9.07,9.1,9.07,9.1,4000.0,8.9687,8.9984,8.9687,8.9984,4000.0
2009-06-02 11:20:00,9.1,9.1,9.09,9.1,5500.0,8.9984,8.9984,8.9885,8.9984,5500.0
2009-06-02 11:30:00,9.09,9.1,9.08,9.09,2800.0,8.9885,8.9984,8.9786,8.9885,2800.0
2009-06-02 11:40:00,9.08,9.09,9.05,9.06,4300.0,8.9786,8.9885,8.949,8.9589,4300.0
2009-06-02 11:50:00,9.06,9.08,9.05,9.06,4400.0,8.9589,8.9786,8.949,8.9589,4400.0
2009-06-02 12:00:00,9.08,9.08,9.07,9.07,4100.0,8.9786,8.9786,8.9687,8.9687,4100.0
2009-06-02 12:10:00,9.08,9.09,9.08,9.09,6500.0,8.9786,8.9885,8.9786,8.9885,6500.0
2009-06-02 12:20:00,9.08,9.09,9.08,9.08,4000.0,8.9786,8.9885,8.9786,8.9786,4000.0
2009-06-02 12:30:00,9.08,9.09,9.08,9.09,4900.0,8.9786,8.9885,8.9786,8.9885,4900.0
2009-06-02 12:40:00,9.09,9.15,9.08,9.15,7600.0,8.9885,9.0479,8.9786,9.0479,7600.0
2009-06-02 12:50:00,9.15,9.19,9.15,9.19,5500.0,9.0479,9.0874,9.0479,9.0874,5500.0
2009-06-02 13:00:00,9.19,9.23,9.19,9.23,6000.0,9.0874,9.127,9.0874,9.127,6000.0
2009-06-02 13:10:00,9.23,9.23,9.22,9.23,1500.0,9.127,9.127,9.1171,9.127,1500.0
2009-06-02 13:20:00,9.23,9.24,9.22,9.24,2700.0,9.127,9.1369,9.1171,9.1369,2700.0
2009-06-02 13:30:00,9.24,9.25,9.24,9.25,3100.0,9.1369,9.1467,9.1369,9.1467,3100.0
2009-06-02 13:40:00,9.25,9.33,9.25,9.26,19600.0,9.1467,9.2258,9.1467,9.1566,19600.0
2009-06-02 13:50:00,9.26,9.27,9.25,9.25,5900.0,9.1566,9.1665,9.1467,9.1467,5900.0
2009-06-02 14:00:00,9.25,9.28,9.24,9.25,13100.0,9.1467,9.1764,9.1369,9.1467,13100.0
2009-06-02 14:10:00,9.25,9.37,9.24,9.37,9300.0,9.1467,9.2654,9.1369,9.2654,9300.0
2009-06-02 14:20:00,9.37,9.39,9.27,9.29,10700.0,9.2654,9.2852,9.1665,9.1863,10700.0
2009-06-02 14:30:00,9.29,9.29,9.26,9.28,5800.0,9.1863,9.1863,9.1566,9.1764,5800.0
2009-06-02 14:40:00,9.26,9.34,9.26,9.26,8700.0,9.1566,9.2357,9.1566,9.1566,8700.0
2009-06-02 14:50:00,9.26,9.27,9.24,9.26,4700.0,9.1566,9.1665,9.1369,9.1566,4700.0
2009-06-02 15:00:00,9.25,9.31,9.24,9.29,11900.0,9.1467,9.2061,9.1369,9.1863,11900.0
2009-06-02 15:10:00,9.29,9.3,9.24,9.25,22900.0,9.1863,9.1962,9.1369,9.1467,22900.0
2009-06-02 15:20:00,9.25,9.45,9.25,9.43,12100.0,9.1467,9.3445,9.1467,9.3247,12100.0
2009-06-02 15:30:00,9.42,9.63,9.41,9.61,27800.0,9.3148,9.5225,9.305,9.5027,27800.0
2009-06-02 15:40:00,9.61,9.61,9.57,9.61,10000.0,9.5027,9.5027,9.4632,9.5027,10000.0
2009-06-02 15:50:00,9.6,9.71,9.56,9.66,18500.0,9.4928,9.6016,9.4533,9.5522,18500.0
2009-06-03 09:30:00,9.51,9.77,9.24,9.77,9600.0,9.4038,9.6609,9.1369,9.6609,9600.0
2009-06-03 09:40:00,9.73,9.73,9.56,9.6,19700.0,9.6214,9.6214,9.4533,9.4928,19700.0
2009-06-03 09:50:00,9.59,9.6,9.56,9.6,7800.0,9.4829,9.4928,9.4533,9.4928,7800.0
2009-06-03 10:00:00,9.59,9.6,9.56,9.56,30800.0,9.4829,9.4928,9.4533,9.4533,30800.0
2009-06-03 10:10:00,9.56,9.6,9.56,9.58,11800.0,9.4533,9.4928,9.4533,9.4731,11800.0
2009-06-03 10:20:00,9.59,9.69,9.56,9.69,11200.0,9.4829,9.5818,9.4533,9.5818,11200.0
2009-06-03 10:30:00,9.69,9.73,9.65,9.65,2800.0,9.5818,9.6214,9.5423,9.5423,2800.0
2009-06-03 10:40:00,9.67,9.68,9.64,9.64,1200.0,9.5621,9.5719,9.5324,9.5324,1200.0
2009-06-03 10:50:00,9.62,9.65,9.61,9.62,11700.0,9.5126,9.5423,9.5027,9.5126,11700.0
2009-06-03 11:00:00,9.63,9.63,9.59,9.63,5400.0,9.5225,9.5225,9.4829,9.5225,5400.0
2009-06-03 11:10:00,9.62,9.63,9.61,9.62,8800.0,9.5126,9.5225,9.5027,9.5126,8800.0
2009-06-03 11:20:00,9.63,9.63,9.62,9.63,3300.0,9.5225,9.5225,9.5126,9.5225,3300.0
2009-06-03 11:30:00,9.63,9.63,9.61,9.63,2100.0,9.5225,9.5225,9.5027,9.5225,2100.0
2009-06-03 11:40:00,9.64,9.65,9.63,9.63,3400.0,9.5324,9.5423,9.5225,9.5225,3400.0
2009-06-03 11:50:00,9.64,9.64,9.63,9.63,2100.0,9.5324,9.5324,9.5225,9.5225,2100.0
2009-06-03 12:00:00,9.64,9.64,9.61,9.63,700.0,9.5324,9.5324,9.5027,9.5225,700.0
2009-06-03 12:10:00,9.63,9.63,9.63,9.63,1600.0,9.5225,9.5225,9.5225,9.5225,1600.0
2009-06-03 12:20:00,9.63,9.64,9.63,9.64,2900.0,9.5225,9.5324,9.5225,9.5324,2900.0
2009-06-03 12:30:00,9.64,9.7,9.64,9.67,7300.0,9.5324,9.5917,9.5324,9.5621,7300.0
2009-06-03 12:40:00,9.68,9.69,9.66,9.67,1900.0,9.5719,9.5818,9.5522,9.5621,1900.0
2009-06-03 12:50:00,9.66,9.68,9.66,9.68,1200.0,9.5522,9.5719,9.5522,9.5719,1200.0
2009-06-03 13:00:00,9.67,9.68,9.66,9.66,1000.0,9.5621,9.5719,9.5522,9.5522,1000.0
2009-06-03 13:10:00,9.66,9.67,9.66,9.67,300.0,9.5522,9.5621,9.5522,9.5621,300.0
2009-06-03 13:20:00,9.67,9.67,9.66,9.66,900.0,9.5621,9.5621,9.5522,9.5522,900.0
2009-06-03 13:30:00,9.65,9.65,9.63,9.64,1400.0,9.5423,9.5423,9.5225,9.5324,1400.0
2009-06-03 13:40:00,9.63,9.64,9.63,9.63,1700.0,9.5225,9.5324,9.5225,9.5225,1700.0
2009-06-03 13:50:00,9.63,9.63,9.63,9.63,4000.0,9.5225,9.5225,9.5225,9.5225,4000.0
2009-06-03 14:00:00,9.63,9.63,9.63,9.63,1100.0,9.5225,9.5225,9.5225,9.5225,1100.0
2009-06-03 14:10:00,9.64,9.68,9.63,9.68,800.0,9.5324,9.5719,9.5225,9.5719,800.0
2009-06-03 14:20:00,9.68,9.69,9.67,9.67,900.0,9.5719,9.5818,9.5621,9.5621,900.0
2009-06-03 14:30:00,9.68,9.68,9.65,9.65,1200.0,9.5719,9.5719,9.5423,9.5423,1200.0
2009-06-03 14:40:00,9.64,9.68,9.63,9.68,3100.0,9.5324,9.5719,9.5225,9.5719,3100.0
2009-06-03 14:50:00,9.69,9.7,9.66,9.7,14000.0,9.5818,9.5917,9.5522,9.5917,14000.0
2009-06-03 15:00:00,9.7,9.7,9.66,9.68,10800.0,9.5917,9.5917,9.5522,9.5719,10800.0
2009-06-03 15:10:00,9.67,9.67,9.66,9.66,1500.0,9.5621,9.5621,9.5522,9.5522,1500.0
2009-06-03 15:20:00,9.66,9.67,9.66,9.67,3600.0,9.5522,9.5621,9.5522,9.5621,3600.0
2009-06-03 15:30:00,9.66,9.67,9.66,9.67,900.0,9.5522,9.5621,9.5522,9.5621,900.0
2009-06-03 15:40:00,9.66,9.67,9.66,9.67,7100.0,9.5522,9.5621,9.5522,9.5621,7100.0
2009-06-03 15:50:00,9.67,9.7,9.66,9.7,4800.0,9.5621,9.5917,9.5522,9.5917,4800.0
2009-06-04 09:30:00,9.72,9.72,9.55,9.55,3800.0,9.6115,9.6115,9.4434,9.4434,3800.0
2009-06-04 09:40:00,9.59,9.63,9.57,9.63,8800.0,9.4829,9.5225,9.4632,9.5225,8800.0
2009-06-04 09:50:00,9.65,9.73,9.65,9.68,5200.0,9.5423,9.6214,9.5423,9.5719,5200.0
2009-06-04 10:00:00,9.73,9.73,9.64,9.64,3100.0,9.6214,9.6214,9.5324,9.5324,3100.0
2009-06-04 10:10:00,9.69,9.69,9.64,9.64,3300.0,9.5818,9.5818,9.5324,9.5324,3300.0
2009-06-04 10:20:00,9.68,9.73,9.64,9.64,11500.0,9.5719,9.6214,9.5324,9.5324,11500.0
2009-06-04 10:30:00,9.64,9.65,9.58,9.6,9000.0,9.5324,9.5423,9.4731,9.4928,9000.0
2009-06-04 10:40:00,9.6,9.6,9.54,9.59,6000.0,9.4928,9.4928,9.4335,9.4829,6000.0
2009-06-04 10:50:00,9.58,9.6,9.57,9.58,3700.0,9.4731,9.4928,9.4632,9.4731,3700.0
2009-06-04 11:00:00,9.59,9.6,9.59,9.6,7200.0,9.4829,9.4928,9.4829,9.4928,7200.0
2009-06-04 11:10:00,9.59,9.59,9.55,9.55,7200.0,9.4829,9.4829,9.4434,9.4434,7200.0
2009-06-04 11:20:00,9.54,9.54,9.44,9.44,2100.0,9.4335,9.4335,9.3346,9.3346,2100.0
2009-06-04 11:30:00,9.44,9.45,9.44,9.45,900.0,9.3346,9.3445,9.3346,9.3445,900.0
2009-06-04 11:40:00,9.45,9.52,9.45,9.52,2500.0,9.3445,9.4137,9.3445,9.4137,2500.0
2009-06-04 11:50:00,9.5,9.5,9.49,9.49,300.0,9.3939,9.3939,9.3841,9.3841,300.0
2009-06-04 12:00:00,9.49,9.5,9.49,9.49,500.0,9.3841,9.3939,9.3841,9.3841,500.0
2009-06-04 12:10:00,9.48,9.51,9.48,9.51,500.0,9.3742,9.4038,9.3742,9.4038,500.0
2009-06-04 12:20:00,9.51,9.51,9.49,9.5,5100.0,9.4038,9.4038,9.3841,9.3939,5100.0
2009-06-04 12:30:00,9.49,9.53,9.49,9.52,2600.0,9.3841,9.4236,9.3841,9.4137,2600.0
2009-06-04 12:40:00,9.52,9.57,9.52,9.53,3200.0,9.4137,9.4632,9.4137,9.4236,3200.0
2009-06-04 12:50:00,9.54,9.54,9.51,9.52,2200.0,9.4335,9.4335,9.4038,9.4137,2200.0
2009-06-04 13:00:00,9.52,9.54,9.52,9.52,1400.0,9.4137,9.4335,9.4137,9.4137,1400.0
2009-06-04 13:10:00,9.52,9.55,9.52,9.55,1100.0,9.4137,9.4434,9.4137,9.4434,1100.0
2009-06-04 13:20:00,9.55,9.56,9.54,9.56,900.0,9.4434,9.4533,9.4335,9.4533,900.0
2009-06-04 13:30:00,9.57,9.57,9.55,9.56,700.0,9.4632,9.4632,9.4434,9.4533,700.0
2009-06-04 13:40:00,9.57,9.57,9.56,9.57,900.0,9.4632,9.4632,9.4533,9.4632,900.0
2009-06-04 13:50:00,9.56,9.56,9.55,9.55,500.0,9.4533,9.4533,9.4434,9.4434,500.0
2009-06-04 14:00:00,9.56,9.56,9.55,9.55,3200.0,9.4533,9.4533,9.4434,9.4434,3200.0
2009-06-04 14:10:00,9.57,9.6,9.54,9.6,9400.0,9.4632,9.4928,9.4335,9.4928,9400.0
2009-06-04 14:20:00,9.6,9.6,9.55,9.55,12500.0,9.4928,9.4928,9.4434,9.4434,12500.0
2009-06-04 14:30:00,9.58,9.59,9.54,9.55,3100.0,9.4731,9.4829,9.4335,9.4434,3100.0
2009-06-04 14:40:00,9.55,9.6,9.51,9.51,6400.0,9.4434,9.4928,9.4038,9.4038,6400.0
2009-06-04 14:50:00,9.52,9.57,9.52,9.55,5600.0,9.4137,9.4632,9.4137,9.4434,5600.0
2009-06-04 15:00:00,9.56,9.56,9.54,9.54,12800.0,9.4533,9.4533,9.4335,9.4335,12800.0
2009-06-04 15:10:00,9.54,9.54,9.49,9.5,12700.0,9.4335,9.4335,9.3841,9.3939,12700.0
2009-06-04 15:20:00,9.5,9.57,9.49,9.57,16600.0,9.3939,9.4632,9.3841,9.4632,16600.0
2009-06-04 15:30:00,9.57,9.59,9.55,9.57,4800.0,9.4632,9.4829,9.4434,9.4632,4800.0
2009-06-04 15:40:00,9.59,9.59,9.51,9.55,12900.0,9.4829,9.4829,9.4038,9.4434,12900.0
2009-06-04 15:50:00,9.54,9.63,9.54,9.6,12300.0,9.4335,9.5225,9.4335,9.4928,12300.0
2009-06-05 09:30:00,10.5,11.0,9.95,10.8,216600.0,10.3828,10.8772,9.8389,10.6794,216600.0
2009-06-05 09:40:00,10.84,11.5,10.82,11.25,192000.0,10.719,11.3716,10.6992,11.1244,192000.0
2009-06-05 09:50:00,11.3,11.47,11.25,11.47,65300.0,11.1739,11.342,11.1244,11.342,65300.0
2009-06-05 10:00:00,11.47,11.47,11.25,11.29,96300.0,11.342,11.342,11.1244,11.164,96300.0
2009-06-05 10:10:00,11.3,11.36,11.25,11.3,81400.0,11.1739,11.2332,11.1244,11.1739,81400.0
2009-06-05 10:20:00,11.28,11.4,11.26,11.3,60700.0,11.1541,11.2727,11.1343,11.1739,60700.0
2009-06-05 10:30:00,11.28,11.34,11.25,11.34,46400.0,11.1541,11.2134,11.1244,11.2134,46400.0
2009-06-05 10:40:00,11.34,11.34,11.25,11.33,31900.0,11.2134,11.2134,11.1244,11.2035,31900.0
2009-06-05 10:50:00,11.33,11.34,11.27,11.3,15900.0,11.2035,11.2134,11.1442,11.1739,15900.0
2009-06-05 11:00:00,11.3,11.3,11.22,11.25,72400.0,11.1739,11.1739,11.0947,11.1244,72400.0
2009-06-05 11:10:00,11.25,11.28,11.25,11.27,80300.0,11.1244,11.1541,11.1244,11.1442,80300.0
2009-06-05 11:20:00,11.27,11.3,11.26,11.27,40800.0,11.1442,11.1739,11.1343,11.1442,40800.0
2009-06-05 11:30:00,11.27,11.29,11.26,11.28,15300.0,11.1442,11.164,11.1343,11.1541,15300.0
2009-06-05 11:40:00,11.29,11.34,11.25,11.3,89600.0,11.164,11.2134,11.1244,11.1739,89600.0
2009-06-05 11:50:00,11.28,11.43,11.28,11.3,84200.0,11.1541,11.3024,11.1541,11.1739,84200.0
2009-06-05 12:00:00,11.29,11.43,11.27,11.36,32500.0,11.164,11.3024,11.1442,11.2332,32500.0
2009-06-05 12:10:00,11.36,11.36,11.29,11.3,27500.0,11.2332,11.2332,11.164,11.1739,27500.0
2009-06-05 12:20:00,11.29,11.3,11.25,11.25,38900.0,11.164,11.1739,11.1244,11.1244,38900.0
2009-06-05 12:30:00,11.25,11.32,11.15,11.28,103000.0,11.1244,11.1936,11.0255,11.1541,103000.0
2009-06-05 12:40:00,11.32,11.61,11.32,11.6,112600.0,11.1936,11.4804,11.1936,11.4705,112600.0
2009-06-05 12:50:00,11.62,11.75,11.57,11.73,17300.0,11.4903,11.6188,11.4408,11.5991,17300.0
2009-06-05 13:00:00,11.73,11.8,11.56,11.66,29300.0,11.5991,11.6683,11.431,11.5298,29300.0
2009-06-05 13:10:00,11.65,11.74,11.63,11.74,11300.0,11.5199,11.6089,11.5002,11.6089,11300.0
2009-06-05 13:20:00,11.75,11.83,11.75,11.78,10700.0,11.6188,11.6979,11.6188,11.6485,10700.0
2009-06-05 13:30:00,11.79,11.97,11.79,11.88,33900.0,11.6584,11.8364,11.6584,11.7474,33900.0
2009-06-05 13:40:00,11.88,11.88,11.76,11.77,14400.0,11.7474,11.7474,11.6287,11.6386,14400.0
2009-06-05 13:50:00,11.77,11.85,11.73,11.74,25400.0,11.6386,11.7177,11.5991,11.6089,25400.0
2009-06-05 14:00:00,11.75,11.8,11.74,11.8,30100.0,11.6188,11.6683,11.6089,11.6683,30100.0
2009-06-05 14:10:00,11.8,11.83,11.68,11.68,13300.0,11.6683,11.6979,11.5496,11.5496,13300.0
2009-06-05 14:20:00,11.7,11.7,11.61,11.61,3900.0,11.5694,11.5694,11.4804,11.4804,3900.0
2009-06-05 14:30:00,11.61,11.61,11.4,11.5,34800.0,11.4804,11.4804,11.2727,11.3716,34800.0
2009-06-05 14:40:00,11.5,11.53,11.43,11.43,12600.0,11.3716,11.4013,11.3024,11.3024,12600.0
2009-06-05 14:50:00,11.42,11.45,11.4,11.42,7800.0,11.2925,11.3222,11.2727,11.2925,7800.0
2009-06-05 15:00:00,11.43,11.5,11.41,11.47,8200.0,11.3024,11.3716,11.2826,11.342,8200.0
2009-06-05 15:10:00,11.46,11.5,11.45,11.49,3400.0,11.3321,11.3716,11.3222,11.3617,3400.0
2009-06-05 15:20:00,11.49,11.5,11.48,11.49,9200.0,11.3617,11.3716,11.3518,11.3617,9200.0
2009-06-05 15:30:00,11.49,11.56,11.49,11.55,34400.0,11.3617,11.431,11.3617,11.4211,34400.0
2009-06-05 15:40:00,11.54,11.58,11.45,11.47,21200.0,11.4112,11.4507,11.3222,11.342,21200.0
2009-06-05 15:50:00,11.46,11.62,11.4,11.56,28500.0,11.3321,11.4903,11.2727,11.431,28500.0
2009-06-08 09:30:00,11.55,11.68,11.22,11.25,21300.0,11.4211,11.5496,11.0947,11.1244,21300.0
2009-06-08 09:40:00,11.25,11.33,11.16,11.16,9000.0,11.1244,11.2035,11.0354,11.0354,9000.0
2009-06-08 09:50:00,11.17,11.25,11.17,11.19,7100.0,11.0453,11.1244,11.0453,11.0651,7100.0
2009-06-08 10:00:00,11.17,11.28,11.16,11.23,4200.0,11.0453,11.1541,11.0354,11.1046,4200.0
2009-06-08 10:10:00,11.27,11.31,11.25,11.28,6300.0,11.1442,11.1837,11.1244,11.1541,6300.0
2009-06-08 10:20:00,11.28,11.4,11.27,11.39,4200.0,11.1541,11.2727,11.1442,11.2629,4200.0
2009-06-08 10:30:00,11.4,11.48,11.39,11.46,9600.0,11.2727,11.3518,11.2629,11.3321,9600.0
2009-06-08 10:40:00,11.48,11.5,11.44,11.47,5700.0,11.3518,11.3716,11.3123,11.342,5700.0
2009-06-08 10:50:00,11.48,11.5,11.46,11.48,13100.0,11.3518,11.3716,11.3321,11.3518,13100.0
2009-06-08 11:00:00,11.48,11.51,11.31,11.32,73300.0,11.3518,11.3815,11.1837,11.1936,73300.0
2009-06-08 11:10:00,11.32,11.48,11.32,11.48,3200.0,11.1936,11.3518,11.1936,11.3518,3200.0
2009-06-08 11:20:00,11.48,11.5,11.39,11.39,4700.0,11.3518,11.3716,11.2629,11.2629,4700.0
2009-06-08 11:30:00,11.39,11.44,11.36,11.43,4100.0,11.2629,11.3123,11.2332,11.3024,4100.0
2009-06-08 11:40:00,11.45,11.5,11.39,11.47,5200.0,11.3222,11.3716,11.2629,11.342,5200.0
2009-06-08 11:50:00,11.48,11.48,11.39,11.46,2600.0,11.3518,11.3518,11.2629,11.3321,2600.0
2009-06-08 12:00:00,11.45,11.46,11.4,11.45,6700.0,11.3222,11.3321,11.2727,11.3222,6700.0
2009-06-08 12:10:00,11.46,11.49,11.42,11.48,2600.0,11.3321,11.3617,11.2925,11.3518,2600.0
2009-06-08 12:20:00,11.49,11.53,11.46,11.52,3300.0,11.3617,11.4013,11.3321,11.3914,3300.0
2009-06-08 12:30:00,11.56,11.59,11.51,11.59,2400.0,11.431,11.4606,11.3815,11.4606,2400.0
2009-06-08 12:40:00,11.59,11.6,11.54,11.54,2700.0,11.4606,11.4705,11.4112,11.4112,2700.0
2009-06-08 12:50:00,11.54,11.54,11.53,11.53,200.0,11.4112,11.4112,11.4013,11.4013,200.0
2009-06-08 13:00:00,11.56,11.6,11.55,11.59,3200.0,11.431,11.4705,11.4211,11.4606,3200.0
2009-06-08 13:10:00,11.58,11.59,11.57,11.58,2900.0,11.4507,11.4606,11.4408,11.4507,2900.0
2009-06-08 13:20:00,11.59,11.7,11.59,11.7,4100.0,11.4606,11.5694,11.4606,11.5694,4100.0
2009-06-08 13:30:00,11.7,11.79,11.7,11.79,15500.0,11.5694,11.6584,11.5694,11.6584,15500.0
2009-06-08 13:40:00,11.79,11.86,11.79,11.84,2200.0,11.6584,11.7276,11.6584,11.7078,2200.0
2009-06-08 13:50:00,11.84,11.85,11.8,11.82,3300.0,11.7078,11.7177,11.6683,11.6881,3300.0
2009-06-08 14:00:00,11.82,11.87,11.82,11.86,1600.0,11.6881,11.7375,11.6881,11.7276,1600.0
2009-06-08 14:10:00,11.86,11.88,11.84,11.86,5500.0,11.7276,11.7474,11.7078,11.7276,5500.0
2009-06-08 14:20:00,11.86,11.87,11.85,11.86,1500.0,11.7276,11.7375,11.7177,11.7276,1500.0
2009-06-08 14:30:00,11.86,11.94,11.86,11.91,6000.0,11.7276,11.8067,11.7276,11.777,6000.0
2009-06-08 14:40:00,11.93,11.93,11.91,11.92,12100.0,11.7968,11.7968,11.777,11.7869,12100.0
2009-06-08 14:50:00,11.95,11.95,11.79,11.84,6700.0,11.8166,11.8166,11.6584,11.7078,6700.0
2009-06-08 15:00:00,11.84,11.9,11.84,11.88,3300.0,11.7078,11.7672,11.7078,11.7474,3300.0
2009-06-08 15:10:00,11.87,11.94,11.86,11.94,4600.0,11.7375,11.8067,11.7276,11.8067,4600.0
2009-06-08 15:20:00,11.95,12.0,11.94,12.0,20400.0,11.8166,11.866,11.8067,11.866,20400.0
2009-06-08 15:30:00,12.0,12.0,11.83,11.84,22700.0,11.866,11.866,11.6979,11.7078,22700.0
2009-06-08 15:40:00,11.83,11.83,11.65,11.65,7800.0,11.6979,11.6979,11.5199,11.5199,7800.0
2009-06-08 15:50:00,11.64,11.64,11.54,11.56,10800.0,11.5101,11.5101,11.4112,11.431,10800.0
2009-06-09 09:30:00,11.26,11.36,11.0,11.21,37800.0,11.1343,11.2332,10.8772,11.0849,37800.0
2009-06-09 09:40:00,11.22,11.23,10.96,10.96,68900.0,11.0947,11.1046,10.8377,10.8377,68900.0
2009-06-09 09:50:00,10.97,10.97,10.75,10.82,26400.0,10.8475,10.8475,10.63,10.6992,26400.0
2009-06-09 10:00:00,10.85,10.96,10.81,10.82,10500.0,10.7289,10.8377,10.6893,10.6992,10500.0
2009-06-09 10:10:00,10.84,10.89,10.8,10.85,7500.0,10.719,10.7684,10.6794,10.7289,7500.0
2009-06-09 10:20:00,10.84,10.84,10.75,10.79,14900.0,10.719,10.719,10.63,10.6695,14900.0
2009-06-09 10:30:00,10.78,10.93,10.78,10.93,12300.0,10.6597,10.808,10.6597,10.808,12300.0
2009-06-09 10:40:00,10.93,11.03,10.9,10.9,10600.0,10.808,10.9069,10.7783,10.7783,10600.0
2009-06-09 10:50:00,10.88,11.01,10.81,10.99,15100.0,10.7585,10.8871,10.6893,10.8673,15100.0
2009-06-09 11:00:00,10.99,10.99,10.86,10.95,2600.0,10.8673,10.8673,10.7388,10.8278,2600.0
2009-06-09 11:10:00,10.94,10.96,10.9,10.91,4100.0,10.8179,10.8377,10.7783,10.7882,4100.0
2009-06-09 11:20:00,10.93,10.93,10.88,10.92,5200.0,10.808,10.808,10.7585,10.7981,5200.0
2009-06-09 11:30:00,10.92,10.92,10.83,10.88,18300.0,10.7981,10.7981,10.7091,10.7585,18300.0
2009-06-09 11:40:00,10.85,10.86,10.8,10.81,7300.0,10.7289,10.7388,10.6794,10.6893,7300.0
2009-06-09 11:50:00,10.82,10.83,10.77,10.77,4500.0,10.6992,10.7091,10.6498,10.6498,4500.0
2009-06-09 12:00:00,10.77,10.88,10.77,10.88,3700.0,10.6498,10.7585,10.6498,10.7585,3700.0
2009-06-09 12:10:00,10.86,10.87,10.75,10.76,6300.0,10.7388,10.7487,10.63,10.6399,6300.0
2009-06-09 12:20:00,10.76,10.78,10.75,10.77,154200.0,10.6399,10.6597,10.63,10.6498,154200.0
2009-06-09 12:30:00,10.76,10.8,10.75,10.75,14500.0,10.6399,10.6794,10.63,10.63,14500.0
2009-06-09 12:40:00,10.75,10.76,10.75,10.75,7100.0,10.63,10.6399,10.63,10.63,7100.0
2009-06-09 12:50:00,10.76,10.76,10.75,10.75,2700.0,10.6399,10.6399,10.63,10.63,2700.0
2009-06-09 13:00:00,10.75,10.84,10.75,10.83,3700.0,10.63,10.719,10.63,10.7091,3700.0
2009-06-09 13:10:00,10.84,10.89,10.84,10.89,2900.0,10.719,10.7684,10.719,10.7684,2900.0
2009-06-09 13:20:00,10.89,10.95,10.84,10.91,4000.0,10.7684,10.8278,10.719,10.7882,4000.0
2009-06-09 13:30:00,10.88,10.88,10.78,10.78,2000.0,10.7585,10.7585,10.6597,10.6597,2000.0
2009-06-09 13:40:00,10.77,10.77,10.75,10.75,2100.0,10.6498,10.6498,10.63,10.63,2100.0
2009-06-09 13:50:00,10.75,10.81,10.75,10.75,3000.0,10.63,10.6893,10.63,10.63,3000.0
2009-06-09 14:00:00,10.76,10.76,10.7,10.7,3100.0,10.6399,10.6399,10.5806,10.5806,3100.0
2009-06-09 14:10:00,10.7,10.74,10.69,10.74,1900.0,10.5806,10.6201,10.5707,10.6201,1900.0
2009-06-09 14:20:00,10.77,10.77,10.74,10.77,1100.0,10.6498,10.6498,10.6201,10.6498,1100.0
2009-06-09 14:30:00,10.76,10.83,10.76,10.83,2500.0,10.6399,10.7091,10.6399,10.7091,2500.0
2009-06-09 14:40:00,10.83,10.84,10.8,10.8,4300.0,10.7091,10.719,10.6794,10.6794,4300.0
2009-06-09 14:50:00,10.84,10.84,10.79,10.8,2800.0,10.719,10.719,10.6695,10.6794,2800.0
2009-06-09 15:00:00,10.83,10.85,10.83,10.83,2200.0,10.7091,10.7289,10.7091,10.7091,2200.0
2009-06-09 15:10:00,10.85,10.85,10.73,10.73,9600.0,10.7289,10.7289,10.6102,10.6102,9600.0
2009-06-09 15:20:00,10.73,10.74,10.72,10.73,6900.0,10.6102,10.6201,10.6003,10.6102,6900.0
2009-06-09 15:30:00,10.73,10.73,10.72,10.72,3500.0,10.6102,10.6102,10.6003,10.6003,3500.0
2009-06-09 15:40:00,10.73,10.73,10.62,10.62,9200.0,10.6102,10.6102,10.5014,10.5014,9200.0
2009-06-09 15:50:00,10.62,10.62,10.34,10.34,37100.0,10.5014,10.5014,10.2246,10.2246,37100.0
2009-06-10 09:30:00,10.48,10.64,10.33,10.48,15700.0,10.363,10.5212,10.2147,10.363,15700.0
2009-06-10 09:40:00,10.45,10.52,10.45,10.51,8100.0,10.3333,10.4026,10.3333,10.3927,8100.0
2009-06-10 09:50:00,10.46,10.54,10.46,10.54,2700.0,10.3432,10.4223,10.3432,10.4223,2700.0
2009-06-10 10:00:00,10.52,10.6,10.44,10.57,15000.0,10.4026,10.4817,10.3235,10.452,15000.0
2009-06-10 10:10:00,10.57,10.63,10.42,10.45,7300.0,10.452,10.5113,10.3037,10.3333,7300.0
2009-06-10 10:20:00,10.44,10.45,10.38,10.4,10400.0,10.3235,10.3333,10.2641,10.2839,10400.0
2009-06-10 10:30:00,10.4,10.4,10.33,10.35,10300.0,10.2839,10.2839,10.2147,10.2345,10300.0
2009-06-10 10:40:00,10.33,10.33,10.2,10.2,11000.0,10.2147,10.2147,10.0861,10.0861,11000.0
2009-06-10 10:50:00,10.2,10.25,10.13,10.25,6600.0,10.0861,10.1356,10.0169,10.1356,6600.0
2009-06-10 11:00:00,10.26,10.28,10.2,10.25,13200.0,10.1455,10.1652,10.0861,10.1356,13200.0
2009-06-10 11:10:00,10.21,10.21,10.12,10.12,3300.0,10.096,10.096,10.007,10.007,3300.0
2009-06-10 11:20:00,10.13,10.19,10.12,10.19,2800.0,10.0169,10.0762,10.007,10.0762,2800.0
2009-06-10 11:30:00,10.19,10.3,10.19,10.23,4300.0,10.0762,10.185,10.0762,10.1158,4300.0
2009-06-10 11:40:00,10.2,10.2,10.06,10.06,2800.0,10.0861,10.0861,9.9477,9.9477,2800.0
2009-06-10 11:50:00,10.08,10.08,10.01,10.04,8100.0,9.9675,9.9675,9.8983,9.9279,8100.0
2009-06-10 12:00:00,10.07,10.14,10.07,10.14,3200.0,9.9576,10.0268,9.9576,10.0268,3200.0
2009-06-10 12:10:00,10.13,10.15,10.11,10.13,2000.0,10.0169,10.0367,9.9971,10.0169,2000.0
2009-06-10 12:20:00,10.15,10.15,10.11,10.14,2400.0,10.0367,10.0367,9.9971,10.0268,2400.0
2009-06-10 12:30:00,10.13,10.13,10.05,10.07,1600.0,10.0169,10.0169,9.9378,9.9576,1600.0
2009-06-10 12:40:00,10.07,10.09,10.05,10.05,1800.0,9.9576,9.9774,9.9378,9.9378,1800.0
2009-06-10 12:50:00,10.05,10.07,10.01,10.06,3800.0,9.9378,9.9576,9.8983,9.9477,3800.0
2009-06-10 13:00:00,10.06,10.06,9.92,9.96,3200.0,9.9477,9.9477,9.8093,9.8488,3200.0
2009-06-10 13:10:00,9.97,10.0,9.9,9.92,17500.0,9.8587,9.8884,9.7895,9.8093,17500.0
2009-06-10 13:20:00,9.92,9.96,9.91,9.92,7000.0,9.8093,9.8488,9.7994,9.8093,7000.0
2009-06-10 13:30:00,9.9,10.02,9.9,9.9,9300.0,9.7895,9.9081,9.7895,9.7895,9300.0
2009-06-10 13:40:00,9.9,9.91,9.9,9.91,2600.0,9.7895,9.7994,9.7895,9.7994,2600.0
2009-06-10 13:50:00,9.9,9.98,9.9,9.97,6300.0,9.7895,9.8686,9.7895,9.8587,6300.0
2009-06-10 14:00:00,9.97,10.01,9.94,9.97,3800.0,9.8587,9.8983,9.829,9.8587,3800.0
2009-06-10 14:10:00,9.98,10.02,9.97,9.99,30300.0,9.8686,9.9081,9.8587,9.8785,30300.0
2009-06-10 14:20:00,9.99,10.03,9.98,10.01,4300.0,9.8785,9.918,9.8686,9.8983,4300.0
2009-06-10 14:30:00,10.01,10.02,10.0,10.02,3900.0,9.8983,9.9081,9.8884,9.9081,3900.0
2009-06-10 14:40:00,10.01,10.02,10.0,10.0,2400.0,9.8983,9.9081,9.8884,9.8884,2400.0
2009-06-10 14:50:00,10.02,10.09,9.94,10.07,4400.0,9.9081,9.9774,9.829,9.9576,4400.0
2009-06-10 15:00:00,10.07,10.07,9.98,9.98,16400.0,9.9576,9.9576,9.8686,9.8686,16400.0
2009-06-10 15:10:00,9.99,9.99,9.86,9.97,10200.0,9.8785,9.8785,9.7499,9.8587,10200.0
2009-06-10 15:20:00,9.97,10.0,9.87,9.89,4200.0,9.8587,9.8884,9.7598,9.7796,4200.0
2009-06-10 15:30:00,9.91,10.04,9.91,10.03,21200.0,9.7994,9.9279,9.7994,9.918,21200.0
2009-06-10 15:40:00,10.0,10.09,10.0,10.09,11900.0,9.8884,9.9774,9.8884,9.9774,11900.0
2009-06-10 15:50:00,10.08,10.19,10.07,10.19,32300.0,9.9675,10.0762,9.9576,10.0762,32300.0
2009-06-11 09:30:00,10.18,10.31,10.03,10.2,4800.0,10.0664,10.1949,9.918,10.0861,4800.0
2009-06-11 09:40:00,10.21,10.24,10.19,10.24,2000.0,10.096,10.1257,10.0762,10.1257,2000.0
2009-06-11 09:50:00,10.24,10.24,10.2,10.2,2900.0,10.1257,10.1257,10.0861,10.0861,2900.0
2009-06-11 10:00:00,10.22,10.22,10.07,10.09,20800.0,10.1059,10.1059,9.9576,9.9774,20800.0
2009-06-11 10:10:00,10.05,10.05,10.0,10.02,4000.0,9.9378,9.9378,9.8884,9.9081,4000.0
2009-06-11 10:20:00,10.02,10.1,9.98,10.04,16800.0,9.9081,9.9873,9.8686,9.9279,16800.0
2009-06-11 10:30:00,10.09,10.1,10.08,10.09,1900.0,9.9774,9.9873,9.9675,9.9774,1900.0
2009-06-11 10:40:00,10.1,10.17,10.09,10.17,28900.0,9.9873,10.0565,9.9774,10.0565,28900.0
2009-06-11 10:50:00,10.18,10.2,10.12,10.12,3900.0,10.0664,10.0861,10.007,10.007,3900.0
2009-06-11 11:00:00,10.13,10.15,10.09,10.09,2400.0,10.0169,10.0367,9.9774,9.9774,2400.0
2009-06-11 11:10:00,10.1,10.12,10.03,10.09,7600.0,9.9873,10.007,9.918,9.9774,7600.0
2009-06-11 11:20:00,10.11,10.11,9.95,9.98,6600.0,9.9971,9.9971,9.8389,9.8686,6600.0
2009-06-11 11:30:00,9.99,10.0,9.96,9.96,6100.0,9.8785,9.8884,9.8488,9.8488,6100.0
2009-06-11 11:40:00,9.97,9.97,9.95,9.95,1000.0,9.8587,9.8587,9.8389,9.8389,1000.0
2009-06-11 11:50:00,9.96,9.96,9.94,9.94,2000.0,9.8488,9.8488,9.829,9.829,2000.0
2009-06-11 12:00:00,9.94,9.95,9.94,9.95,500.0,9.829,9.8389,9.829,9.8389,500.0
2009-06-11 12:10:00,9.94,9.94,9.83,9.85,2700.0,9.829,9.829,9.7203,9.74,2700.0
2009-06-11 12:20:00,9.85,9.89,9.81,9.82,27000.0,9.74,9.7796,9.7005,9.7104,27000.0
2009-06-11 12:30:00,9.83,9.84,9.82,9.84,1100.0,9.7203,9.7302,9.7104,9.7302,1100.0
2009-06-11 12:40:00,9.84,9.85,9.84,9.85,900.0,9.7302,9.74,9.7302,9.74,900.0
2009-06-11 12:50:00,9.85,9.86,9.85,9.86,1700.0,9.74,9.7499,9.74,9.7499,1700.0
2009-06-11 13:00:00,9.9,9.96,9.9,9.91,1800.0,9.7895,9.8488,9.7895,9.7994,1800.0
2009-06-11 13:10:00,9.89,9.89,9.88,9.88,1100.0,9.7796,9.7796,9.7697,9.7697,1100.0
2009-06-11 13:20:00,9.88,9.88,9.82,9.84,2800.0,9.7697,9.7697,9.7104,9.7302,2800.0
2009-06-11 13:30:00,9.87,9.91,9.84,9.84,30600.0,9.7598,9.7994,9.7302,9.7302,30600.0
2009-06-11 13:40:00,9.81,9.9,9.81,9.88,31200.0,9.7005,9.7895,9.7005,9.7697,31200.0
2009-06-11 13:50:00,9.85,9.95,9.85,9.95,1200.0,9.74,9.8389,9.74,9.8389,1200.0
2009-06-11 14:00:00,9.95,9.95,9.93,9.94,1400.0,9.8389,9.8389,9.8191,9.829,1400.0
2009-06-11 14:10:00,9.93,9.93,9.91,9.91,700.0,9.8191,9.8191,9.7994,9.7994,700.0
2009-06-11 14:20:00,9.91,9.95,9.91,9.95,900.0,9.7994,9.8389,9.7994,9.8389,900.0
2009-06-11 14:30:00,9.94,9.95,9.93,9.93,1200.0,9.829,9.8389,9.8191,9.8191,1200.0
2009-06-11 14:40:00,9.94,9.94,9.94,9.94,1100.0,9.829,9.829,9.829,9.829,1100.0
2009-06-11 14:50:00,9.94,9.95,9.94,9.95,1400.0,9.829,9.8389,9.829,9.8389,1400.0
2009-06-11 15:00:00,9.95,9.99,9.95,9.99,1700.0,9.8389,9.8785,9.8389,9.8785,1700.0
2009-06-11 15:10:00,9.99,9.99,9.95,9.95,2700.0,9.8785,9.8785,9.8389,9.8389,2700.0
2009-06-11 15:20:00,9.94,9.95,9.94,9.94,1900.0,9.829,9.8389,9.829,9.829,1900.0
2009-06-11 15:30:00,9.94,9.94,9.85,9.9,3800.0,9.829,9.829,9.74,9.7895,3800.0
2009-06-11 15:40:00,9.89,10.0,9.89,9.95,6200.0,9.7796,9.8884,9.7796,9.8389,6200.0
2009-06-11 15:50:00,9.95,9.96,9.79,9.8,21000.0,9.8389,9.8488,9.6807,9.6906,21000.0
2009-06-12 09:30:00,9.95,9.99,9.76,9.9,21400.0,9.8389,9.8785,9.651,9.7895,21400.0
2009-06-12 09:40:00,9.93,10.1,9.9,10.04,9100.0,9.8191,9.9873,9.7895,9.9279,9100.0
2009-06-12 09:50:00,10.03,10.15,10.0,10.1,8400.0,9.918,10.0367,9.8884,9.9873,8400.0
2009-06-12 10:00:00,10.11,10.12,9.95,9.95,9900.0,9.9971,10.007,9.8389,9.8389,9900.0
2009-06-12 10:10:00,9.93,10.07,9.93,10.05,3100.0,9.8191,9.9576,9.8191,9.9378,3100.0
2009-06-12 10:20:00,10.06,10.06,10.01,10.03,5000.0,9.9477,9.9477,9.8983,9.918,5000.0
2009-06-12 10:30:00,10.01,10.05,10.0,10.0,30200.0,9.8983,9.9378,9.8884,9.8884,30200.0
2009-06-12 10:40:00,10.02,10.14,10.01,10.12,7800.0,9.9081,10.0268,9.8983,10.007,7800.0
2009-06-12 10:50:00,10.13,10.2,10.13,10.15,8200.0,10.0169,10.0861,10.0169,10.0367,8200.0
2009-06-12 11:00:00,10.13,10.2,10.13,10.18,11500.0,10.0169,10.0861,10.0169,10.0664,11500.0
2009-06-12 11:10:00,10.18,10.25,10.18,10.25,7100.0,10.0664,10.1356,10.0664,10.1356,7100.0
2009-06-12 11:20:00,10.26,10.3,10.25,10.3,3600.0,10.1455,10.185,10.1356,10.185,3600.0
2009-06-12 11:30:00,10.27,10.28,10.22,10.27,5900.0,10.1554,10.1652,10.1059,10.1554,5900.0
2009-06-12 11:40:00,10.27,10.29,10.23,10.29,3700.0,10.1554,10.1751,10.1158,10.1751,3700.0
2009-06-12 11:50:00,10.29,10.3,10.14,10.3,8900.0,10.1751,10.185,10.0268,10.185,8900.0
2009-06-12 12:00:00,10.3,10.32,10.29,10.32,7100.0,10.185,10.2048,10.1751,10.2048,7100.0
2009-06-12 12:10:00,10.32,10.32,10.24,10.29,7800.0,10.2048,10.2048,10.1257,10.1751,7800.0
2009-06-12 12:20:00,10.27,10.31,10.22,10.31,8000.0,10.1554,10.1949,10.1059,10.1949,8000.0
2009-06-12 12:30:00,10.29,10.31,10.23,10.25,8900.0,10.1751,10.1949,10.1158,10.1356,8900.0
2009-06-12 12:40:00,10.27,10.32,10.27,10.29,4000.0,10.1554,10.2048,10.1554,10.1751,4000.0
2009-06-12 12:50:00,10.26,10.37,10.26,10.34,2200.0,10.1455,10.2542,10.1455,10.2246,2200.0
2009-06-12 13:00:00,10.34,10.43,10.34,10.35,6200.0,10.2246,10.3136,10.2246,10.2345,6200.0
2009-06-12 13:10:00,10.36,10.36,10.32,10.36,3300.0,10.2443,10.2443,10.2048,10.2443,3300.0
2009-06-12 13:20:00,10.37,10.37,10.33,10.37,2100.0,10.2542,10.2542,10.2147,10.2542,2100.0
2009-06-12 13:30:00,10.36,10.37,10.36,10.36,4800.0,10.2443,10.2542,10.2443,10.2443,4800.0
2009-06-12 13:40:00,10.39,10.42,10.39,10.42,8500.0,10.274,10.3037,10.274,10.3037,8500.0
2009-06-12 13:50:00,10.42,10.43,10.35,10.41,6800.0,10.3037,10.3136,10.2345,10.2938,6800.0
2009-06-12 14:00:00,10.42,10.42,10.35,10.41,2800.0,10.3037,10.3037,10.2345,10.2938,2800.0
2009-06-12 14:10:00,10.39,10.43,10.38,10.41,6800.0,10.274,10.3136,10.2641,10.2938,6800.0
2009-06-12 14:20:00,10.41,10.41,10.34,10.34,5200.0,10.2938,10.2938,10.2246,10.2246,5200.0
2009-06-12 14:30:00,10.37,10.42,10.37,10.42,5500.0,10.2542,10.3037,10.2542,10.3037,5500.0
2009-06-12 14:40:00,10.42,10.5,10.4,10.4,5800.0,10.3037,10.3828,10.2839,10.2839,5800.0
2009-06-12 14:50:00,10.39,10.47,10.39,10.47,3800.0,10.274,10.3531,10.274,10.3531,3800.0
2009-06-12 15:00:00,10.47,10.49,10.46,10.48,18400.0,10.3531,10.3729,10.3432,10.363,18400.0
2009-06-12 15:10:00,10.48,10.48,10.43,10.44,6700.0,10.363,10.363,10.3136,10.3235,6700.0
2009-06-12 15:20:00,10.43,10.46,10.4,10.43,7500.0,10.3136,10.3432,10.2839,10.3136,7500.0
2009-06-12 15:30:00,10.45,10.46,10.39,10.42,7800.0,10.3333,10.3432,10.274,10.3037,7800.0
2009-06-12 15:40:00,10.41,10.48,10.41,10.45,6600.0,10.2938,10.363,10.2938,10.3333,6600.0
2009-06-12 15:50:00,10.41,10.48,10.4,10.46,10800.0,10.2938,10.363,10.2839,10.3432,10800.0
2009-06-15 09:30:00,10.39,10.39,10.18,10.28,3700.0,10.274,10.274,10.0664,10.1652,3700.0
2009-06-15 09:40:00,10.28,10.31,10.05,10.05,2400.0,10.1652,10.1949,9.9378,9.9378,2400.0
2009-06-15 09:50:00,10.03,10.03,10.0,10.0,1400.0,9.918,9.918,9.8884,9.8884,1400.0
2009-06-15 10:00:00,10.01,10.05,9.95,9.97,4300.0,9.8983,9.9378,9.8389,9.8587,4300.0
2009-06-15 10:10:00,9.95,9.97,9.95,9.96,4300.0,9.8389,9.8587,9.8389,9.8488,4300.0
2009-06-15 10:20:00,9.98,10.03,9.98,10.01,1800.0,9.8686,9.918,9.8686,9.8983,1800.0
2009-06-15 10:30:00,10.0,10.0,9.88,9.88,6500.0,9.8884,9.8884,9.7697,9.7697,6500.0
2009-06-15 10:40:00,9.81,9.88,9.81,9.85,7300.0,9.7005,9.7697,9.7005,9.74,7300.0
2009-06-15 10:50:00,9.88,9.95,9.87,9.91,3700.0,9.7697,9.8389,9.7598,9.7994,3700.0
2009-06-15 11:00:00,9.9,9.96,9.88,9.91,8000.0,9.7895,9.8488,9.7697,9.7994,8000.0
2009-06-15 11:10:00,9.91,10.06,9.88,10.0,26400.0,9.7994,9.9477,9.7697,9.8884,26400.0
2009-06-15 11:20:00,10.01,10.13,10.0,10.09,6100.0,9.8983,10.0169,9.8884,9.9774,6100.0
2009-06-15 11:30:00,10.11,10.13,10.1,10.12,3600.0,9.9971,10.0169,9.9873,10.007,3600.0
2009-06-15 11:40:00,10.12,10.13,10.09,10.09,3000.0,10.007,10.0169,9.9774,9.9774,3000.0
2009-06-15 11:50:00,10.09,10.09,9.98,10.0,5100.0,9.9774,9.9774,9.8686,9.8884,5100.0
2009-06-15 12:00:00,9.99,10.07,9.96,9.97,13800.0,9.8785,9.9576,9.8488,9.8587,13800.0
2009-06-15 12:10:00,9.96,10.05,9.96,9.97,4500.0,9.8488,9.9378,9.8488,9.8587,4500.0
2009-06-15 12:20:00,9.97,10.01,9.97,9.98,6000.0,9.8587,9.8983,9.8587,9.8686,6000.0
2009-06-15 12:30:00,9.98,10.03,9.95,10.01,10200.0,9.8686,9.918,9.8389,9.8983,10200.0
2009-06-15 12:40:00,10.0,10.04,9.96,9.96,5800.0,9.8884,9.9279,9.8488,9.8488,5800.0
2009-06-15 12:50:00,9.98,9.98,9.93,9.96,3300.0,9.8686,9.8686,9.8191,9.8488,3300.0
2009-06-15 13:00:00,9.96,9.97,9.91,9.95,7400.0,9.8488,9.8587,9.7994,9.8389,7400.0
2009-06-15 13:10:00,9.96,9.98,9.95,9.98,500.0,9.8488,9.8686,9.8389,9.8686,500.0
2009-06-15 13:20:00,9.95,9.96,9.94,9.95,3100.0,9.8389,9.8488,9.829,9.8389,3100.0
2009-06-15 13:30:00,9.95,9.96,9.94,9.96,7400.0,9.8389,9.8488,9.829,9.8488,7400.0
2009-06-15 13:40:00,9.96,9.99,9.96,9.98,1300.0,9.8488,9.8785,9.8488,9.8686,1300.0
2009-06-15 13:50:00,9.98,9.99,9.96,9.96,1500.0,9.8686,9.8785,9.8488,9.8488,1500.0
2009-06-15 14:00:00,9.95,9.97,9.95,9.95,600.0,9.8389,9.8587,9.8389,9.8389,600.0
2009-06-15 14:10:00,9.95,9.95,9.93,9.93,1100.0,9.8389,9.8389,9.8191,9.8191,1100.0
2009-06-15 14:20:00,9.93,9.93,9.87,9.87,3000.0,9.8191,9.8191,9.7598,9.7598,3000.0
2009-06-15 14:30:00,9.86,9.86,9.79,9.79,2600.0,9.7499,9.7499,9.6807,9.6807,2600.0
2009-06-15 14:40:00,9.79,9.79,9.7,9.73,8600.0,9.6807,9.6807,9.5917,9.6214,8600.0
2009-06-15 14:50:00,9.73,9.74,9.7,9.72,2600.0,9.6214,9.6313,9.5917,9.6115,2600.0
2009-06-15 15:00:00,9.72,9.73,9.68,9.7,10500.0,9.6115,9.6214,9.5719,9.5917,10500.0
2009-06-15 15:10:00,9.7,9.73,9.67,9.72,5600.0,9.5917,9.6214,9.5621,9.6115,5600.0
2009-06-15 15:20:00,9.72,9.8,9.72,9.75,5800.0,9.6115,9.6906,9.6115,9.6412,5800.0
2009-06-15 15:30:00,9.77,9.79,9.72,9.72,6600.0,9.6609,9.6807,9.6115,9.6115,6600.0
2009-06-15 15:40:00,9.72,9.72,9.67,9.68,7700.0,9.6115,9.6115,9.5621,9.5719,7700.0
2009-06-15 15:50:00,9.69,9.8,9.68,9.8,21200.0,9.5818,9.6906,9.5719,9.6906,21200.0
2009-06-16 09:30:00,9.94,9.98,9.77,9.77,3000.0,9.829,9.8686,9.6609,9.6609,3000.0
2009-06-16 09:40:00,9.83,9.86,9.79,9.84,2100.0,9.7203,9.7499,9.6807,9.7302,2100.0
2009-06-16 09:50:00,9.83,9.88,9.83,9.88,10400.0,9.7203,9.7697,9.7203,9.7697,10400.0
2009-06-16 10:00:00,9.89,9.95,9.82,9.84,4900.0,9.7796,9.8389,9.7104,9.7302,4900.0
2009-06-16 10:10:00,9.83,9.88,9.83,9.85,2400.0,9.7203,9.7697,9.7203,9.74,2400.0
2009-06-16 10:20:00,9.87,9.96,9.87,9.93,3000.0,9.7598,9.8488,9.7598,9.8191,3000.0
2009-06-16 10:30:00,9.9,9.9,9.88,9.9,1200.0,9.7895,9.7895,9.7697,9.7895,1200.0
2009-06-16 10:40:00,9.9,10.0,9.9,9.93,4400.0,9.7895,9.8884,9.7895,9.8191,4400.0
2009-06-16 10:50:00,9.95,10.0,9.93,9.99,16400.0,9.8389,9.8884,9.8191,9.8785,16400.0
2009-06-16 11:00:00,9.99,10.09,9.99,10.07,2700.0,9.8785,9.9774,9.8785,9.9576,2700.0
2009-06-16 11:10:00,10.08,10.09,10.08,10.08,1900.0,9.9675,9.9774,9.9675,9.9675,1900.0
2009-06-16 11:20:00,10.08,10.08,10.06,10.06,1300.0,9.9675,9.9675,9.9477,9.9477,1300.0
2009-06-16 11:30:00,10.07,10.07,10.05,10.05,800.0,9.9576,9.9576,9.9378,9.9378,800.0
2009-06-16 11:40:00,10.07,10.07,10.02,10.02,1600.0,9.9576,9.9576,9.9081,9.9081,1600.0
2009-06-16 11:50:00,10.02,10.02,10.01,10.02,500.0,9.9081,9.9081,9.8983,9.9081,500.0
2009-06-16 12:00:00,10.0,10.01,10.0,10.01,1400.0,9.8884,9.8983,9.8884,9.8983,1400.0
2009-06-16 12:10:00,10.02,10.02,9.99,10.0,2800.0,9.9081,9.9081,9.8785,9.8884,2800.0
2009-06-16 12:20:00,10.0,10.06,10.0,10.03,2400.0,9.8884,9.9477,9.8884,9.918,2400.0
2009-06-16 12:30:00,10.01,10.01,9.99,10.01,3700.0,9.8983,9.8983,9.8785,9.8983,3700.0
2009-06-16 12:40:00,10.0,10.01,9.92,9.92,8900.0,9.8884,9.8983,9.8093,9.8093,8900.0
2009-06-16 12:50:00,9.92,9.93,9.86,9.86,2700.0,9.8093,9.8191,9.7499,9.7499,2700.0
2009-06-16 13:00:00,9.86,9.94,9.85,9.86,8200.0,9.7499,9.829,9.74,9.7499,8200.0
2009-06-16 13:10:00,9.87,9.9,9.87,9.9,800.0,9.7598,9.7895,9.7598,9.7895,800.0
2009-06-16 13:20:00,9.9,9.9,9.88,9.88,2300.0,9.7895,9.7895,9.7697,9.7697,2300.0
2009-06-16 13:30:00,9.89,9.89,9.89,9.89,400.0,9.7796,9.7796,9.7796,9.7796,400.0
2009-06-16 13:40:00,9.9,9.9,9.9,9.9,2000.0,9.7895,9.7895,9.7895,9.7895,2000.0
2009-06-16 13:50:00,9.89,9.89,9.88,9.89,1200.0,9.7796,9.7796,9.7697,9.7796,1200.0
2009-06-16 14:00:00,9.88,9.88,9.85,9.85,1300.0,9.7697,9.7697,9.74,9.74,1300.0
2009-06-16 14:10:00,9.84,9.88,9.84,9.88,1000.0,9.7302,9.7697,9.7302,9.7697,1000.0
2009-06-16 14:20:00,9.88,9.88,9.87,9.87,1200.0,9.7697,9.7697,9.7598,9.7598,1200.0
2009-06-16 14:30:00,9.84,9.87,9.8,9.85,2500.0,9.7302,9.7598,9.6906,9.74,2500.0
2009-06-16 14:40:00,9.85,9.86,9.83,9.83,1000.0,9.74,9.7499,9.7203,9.7203,1000.0
2009-06-16 14:50:00,9.83,9.84,9.83,9.84,1400.0,9.7203,9.7302,9.7203,9.7302,1400.0
2009-06-16 15:00:00,9.87,9.87,9.85,9.85,900.0,9.7598,9.7598,9.74,9.74,900.0
2009-06-16 15:10:00,9.85,9.9,9.84,9.9,3000.0,9.74,9.7895,9.7302,9.7895,3000.0
2009-06-16 15:20:00,9.87,9.87,9.86,9.86,1000.0,9.7598,9.7598,9.7499,9.7499,1000.0
2009-06-16 15:30:00,9.87,9.87,9.85,9.86,3800.0,9.7598,9.7598,9.74,9.7499,3800.0
2009-06-16 15:40:00,9.84,9.84,9.79,9.79,6000.0,9.7302,9.7302,9.6807,9.6807,6000.0
2009-06-16 15:50:00,9.8,9.85,9.77,9.77,8300.0,9.6906,9.74,9.6609,9.6609,8300.0
2009-06-17 09:30:00,9.75,9.9,9.75,9.75,1700.0,9.6412,9.7895,9.6412,9.6412,1700.0
2009-06-17 09:40:00,9.71,9.71,9.65,9.65,2100.0,9.6016,9.6016,9.5423,9.5423,2100.0
2009-06-17 09:50:00,9.62,9.62,9.56,9.6,2000.0,9.5126,9.5126,9.4533,9.4928,2000.0
2009-06-17 10:00:00,9.62,9.63,9.6,9.6,5000.0,9.5126,9.5225,9.4928,9.4928,5000.0
2009-06-17 10:10:00,9.62,9.64,9.59,9.64,2700.0,9.5126,9.5324,9.4829,9.5324,2700.0
2009-06-17 10:20:00,9.63,9.67,9.59,9.6,4800.0,9.5225,9.5621,9.4829,9.4928,4800.0
2009-06-17 10:30:00,9.61,9.63,9.59,9.6,5600.0,9.5027,9.5225,9.4829,9.4928,5600.0
2009-06-17 10:40:00,9.59,9.59,9.44,9.5,4700.0,9.4829,9.4829,9.3346,9.3939,4700.0
2009-06-17 10:50:00,9.51,9.58,9.49,9.58,2700.0,9.4038,9.4731,9.3841,9.4731,2700.0
2009-06-17 11:00:00,9.59,9.68,9.59,9.68,2300.0,9.4829,9.5719,9.4829,9.5719,2300.0
2009-06-17 11:10:00,9.66,9.68,9.64,9.67,3700.0,9.5522,9.5719,9.5324,9.5621,3700.0
2009-06-17 11:20:00,9.67,9.7,9.66,9.67,3000.0,9.5621,9.5917,9.5522,9.5621,3000.0
2009-06-17 11:30:00,9.68,9.69,9.68,9.69,800.0,9.5719,9.5818,9.5719,9.5818,800.0
2009-06-17 11:40:00,9.69,9.69,9.69,9.69,800.0,9.5818,9.5818,9.5818,9.5818,800.0
2009-06-17 11:50:00,9.69,9.69,9.64,9.64,1300.0,9.5818,9.5818,9.5324,9.5324,1300.0
2009-06-17 12:00:00,9.65,9.67,9.65,9.67,1900.0,9.5423,9.5621,9.5423,9.5621,1900.0
2009-06-17 12:10:00,9.67,9.68,9.65,9.65,1900.0,9.5621,9.5719,9.5423,9.5423,1900.0
2009-06-17 12:20:00,9.63,9.65,9.63,9.65,800.0,9.5225,9.5423,9.5225,9.5423,800.0
2009-06-17 12:30:00,9.59,9.6,9.52,9.52,800.0,9.4829,9.4928,9.4137,9.4137,800.0
2009-06-17 12:40:00,9.52,9.54,9.52,9.53,1400.0,9.4137,9.4335,9.4137,9.4236,1400.0
2009-06-17 12:50:00,9.54,9.6,9.43,9.47,26500.0,9.4335,9.4928,9.3247,9.3643,26500.0
2009-06-17 13:00:00,9.48,9.54,9.48,9.51,2800.0,9.3742,9.4335,9.3742,9.4038,2800.0
2009-06-17 13:10:00,9.52,9.56,9.5,9.56,2500.0,9.4137,9.4533,9.3939,9.4533,2500.0
2009-06-17 13:20:00,9.58,9.65,9.58,9.65,2000.0,9.4731,9.5423,9.4731,9.5423,2000.0
2009-06-17 13:30:00,9.64,9.7,9.64,9.7,800.0,9.5324,9.5917,9.5324,9.5917,800.0
2009-06-17 13:40:00,9.74,9.9,9.74,9.86,15200.0,9.6313,9.7895,9.6313,9.7499,15200.0
2009-06-17 13:50:00,9.87,9.88,9.87,9.87,3400.0,9.7598,9.7697,9.7598,9.7598,3400.0
2009-06-17 14:00:00,9.87,9.89,9.81,9.83,4800.0,9.7598,9.7796,9.7005,9.7203,4800.0
2009-06-17 14:10:00,9.83,9.87,9.83,9.85,900.0,9.7203,9.7598,9.7203,9.74,900.0
2009-06-17 14:20:00,9.86,9.9,9.84,9.9,2300.0,9.7499,9.7895,9.7302,9.7895,2300.0
2009-06-17 14:30:00,9.89,9.91,9.89,9.9,1500.0,9.7796,9.7994,9.7796,9.7895,1500.0
2009-06-17 14:40:00,9.9,9.9,9.7,9.73,12200.0,9.7895,9.7895,9.5917,9.6214,12200.0
2009-06-17 14:50:00,9.71,9.71,9.71,9.71,300.0,9.6016,9.6016,9.6016,9.6016,300.0
2009-06-17 15:00:00,9.71,9.78,9.71,9.74,1600.0,9.6016,9.6708,9.6016,9.6313,1600.0
2009-06-17 15:10:00,9.76,9.78,9.76,9.77,1000.0,9.651,9.6708,9.651,9.6609,1000.0
2009-06-17 15:20:00,9.79,9.85,9.79,9.84,8800.0,9.6807,9.74,9.6807,9.7302,8800.0
2009-06-17 15:30:00,9.82,9.85,9.73,9.74,8800.0,9.7104,9.74,9.6214,9.6313,8800.0
2009-06-17 15:40:00,9.76,9.77,9.69,9.71,9000.0,9.651,9.6609,9.5818,9.6016,9000.0
2009-06-17 15:50:00,9.71,9.8,9.71,9.75,7700.0,9.6016,9.6906,9.6016,9.6412,7700.0
2009-06-18 09:30:00,9.71,9.71,9.11,9.53,2800.0,9.6016,9.6016,9.0083,9.4236,2800.0
2009-06-18 09:40:00,9.55,9.57,9.5,9.5,4900.0,9.4434,9.4632,9.3939,9.3939,4900.0
2009-06-18 09:50:00,9.5,9.52,9.44,9.5,31900.0,9.3939,9.4137,9.3346,9.3939,31900.0
2009-06-18 10:00:00,9.5,9.51,9.47,9.5,12300.0,9.3939,9.4038,9.3643,9.3939,12300.0
2009-06-18 10:10:00,9.49,9.49,9.37,9.45,5300.0,9.3841,9.3841,9.2654,9.3445,5300.0
2009-06-18 10:20:00,9.44,9.44,9.3,9.34,7200.0,9.3346,9.3346,9.1962,9.2357,7200.0
2009-06-18 10:30:00,9.32,9.32,9.24,9.26,3800.0,9.216,9.216,9.1369,9.1566,3800.0
2009-06-18 10:40:00,9.26,9.3,9.2,9.22,7200.0,9.1566,9.1962,9.0973,9.1171,7200.0
2009-06-18 10:50:00,9.24,9.24,9.2,9.21,1500.0,9.1369,9.1369,9.0973,9.1072,1500.0
2009-06-18 11:00:00,9.25,9.37,9.24,9.35,11900.0,9.1467,9.2654,9.1369,9.2456,11900.0
2009-06-18 11:10:00,9.35,9.39,9.35,9.36,3100.0,9.2456,9.2852,9.2456,9.2555,3100.0
2009-06-18 11:20:00,9.36,9.38,9.35,9.37,3900.0,9.2555,9.2753,9.2456,9.2654,3900.0
2009-06-18 11:30:00,9.38,9.4,9.37,9.38,3700.0,9.2753,9.2951,9.2654,9.2753,3700.0
2009-06-18 11:40:00,9.37,9.39,9.3,9.31,5000.0,9.2654,9.2852,9.1962,9.2061,5000.0
2009-06-18 11:50:00,9.31,9.35,9.27,9.28,7700.0,9.2061,9.2456,9.1665,9.1764,7700.0
2009-06-18 12:00:00,9.29,9.31,9.26,9.26,2900.0,9.1863,9.2061,9.1566,9.1566,2900.0
2009-06-18 12:10:00,9.26,9.36,9.25,9.28,25900.0,9.1566,9.2555,9.1467,9.1764,25900.0
2009-06-18 12:20:00,9.28,9.32,9.28,9.31,2400.0,9.1764,9.216,9.1764,9.2061,2400.0
2009-06-18 12:30:00,9.33,9.33,9.29,9.3,3100.0,9.2258,9.2258,9.1863,9.1962,3100.0
2009-06-18 12:40:00,9.3,9.33,9.28,9.33,7700.0,9.1962,9.2258,9.1764,9.2258,7700.0
2009-06-18 12:50:00,9.33,9.34,9.26,9.28,10800.0,9.2258,9.2357,9.1566,9.1764,10800.0
2009-06-18 13:00:00,9.28,9.31,9.28,9.3,6800.0,9.1764,9.2061,9.1764,9.1962,6800.0
2009-06-18 13:10:00,9.29,9.3,9.26,9.27,4400.0,9.1863,9.1962,9.1566,9.1665,4400.0
2009-06-18 13:20:00,9.27,9.27,9.25,9.25,900.0,9.1665,9.1665,9.1467,9.1467,900.0
2009-06-18 13:30:00,9.26,9.26,9.22,9.22,2700.0,9.1566,9.1566,9.1171,9.1171,2700.0
2009-06-18 13:40:00,9.19,9.2,9.18,9.2,12600.0,9.0874,9.0973,9.0775,9.0973,12600.0
2009-06-18 13:50:00,9.18,9.21,9.18,9.19,8300.0,9.0775,9.1072,9.0775,9.0874,8300.0
2009-06-18 14:00:00,9.19,9.19,9.17,9.17,1700.0,9.0874,9.0874,9.0676,9.0676,1700.0
2009-06-18 14:10:00,9.15,9.18,9.15,9.15,2200.0,9.0479,9.0775,9.0479,9.0479,2200.0
2009-06-18 14:20:00,9.15,9.18,9.14,9.18,6100.0,9.0479,9.0775,9.038,9.0775,6100.0
2009-06-18 14:30:00,9.18,9.27,9.18,9.26,2600.0,9.0775,9.1665,9.0775,9.1566,2600.0
2009-06-18 14:40:00,9.26,9.3,9.26,9.3,1800.0,9.1566,9.1962,9.1566,9.1962,1800.0
2009-06-18 14:50:00,9.32,9.32,9.28,9.3,5100.0,9.216,9.216,9.1764,9.1962,5100.0
2009-06-18 15:00:00,9.29,9.3,9.29,9.29,1800.0,9.1863,9.1962,9.1863,9.1863,1800.0
2009-06-18 15:10:00,9.3,9.3,9.29,9.29,2500.0,9.1962,9.1962,9.1863,9.1863,2500.0
2009-06-18 15:20:00,9.3,9.3,9.28,9.3,4400.0,9.1962,9.1962,9.1764,9.1962,4400.0
2009-06-18 15:30:00,9.27,9.3,9.27,9.28,3500.0,9.1665,9.1962,9.1665,9.1764,3500.0
2009-06-18 15:40:00,9.29,9.31,9.26,9.27,7900.0,9.1863,9.2061,9.1566,9.1665,7900.0
2009-06-18 15:50:00,9.3,9.33,9.29,9.3,7900.0,9.1962,9.2258,9.1863,9.1962,7900.0
2009-06-19 09:30:00,9.05,9.18,9.0,9.15,49300.0,8.949,9.0775,8.8995,9.0479,49300.0
2009-06-19 09:40:00,9.15,9.2,9.12,9.2,5100.0,9.0479,9.0973,9.0182,9.0973,5100.0
2009-06-19 09:50:00,9.19,9.27,9.19,9.27,4200.0,9.0874,9.1665,9.0874,9.1665,4200.0
2009-06-19 10:00:00,9.27,9.29,9.22,9.22,11300.0,9.1665,9.1863,9.1171,9.1171,11300.0
2009-06-19 10:10:00,9.22,9.24,9.2,9.22,2800.0,9.1171,9.1369,9.0973,9.1171,2800.0
2009-06-19 10:20:00,9.22,9.23,9.21,9.21,2600.0,9.1171,9.127,9.1072,9.1072,2600.0
2009-06-19 10:30:00,9.21,9.23,9.17,9.19,3700.0,9.1072,9.127,9.0676,9.0874,3700.0
2009-06-19 10:40:00,9.19,9.2,9.1,9.17,3700.0,9.0874,9.0973,8.9984,9.0676,3700.0
2009-06-19 10:50:00,9.18,9.18,9.18,9.18,1200.0,9.0775,9.0775,9.0775,9.0775,1200.0
2009-06-19 11:00:00,9.19,9.23,9.19,9.23,1600.0,9.0874,9.127,9.0874,9.127,1600.0
2009-06-19 11:10:00,9.22,9.24,9.22,9.24,1400.0,9.1171,9.1369,9.1171,9.1369,1400.0
2009-06-19 11:20:00,9.23,9.25,9.23,9.25,1000.0,9.127,9.1467,9.127,9.1467,1000.0
2009-06-19 11:30:00,9.23,9.23,9.23,9.23,500.0,9.127,9.127,9.127,9.127,500.0
2009-06-19 11:40:00,9.25,9.25,9.23,9.25,3200.0,9.1467,9.1467,9.127,9.1467,3200.0
2009-06-19 11:50:00,9.25,9.25,9.21,9.22,2300.0,9.1467,9.1467,9.1072,9.1171,2300.0
2009-06-19 12:00:00,9.21,9.23,9.2,9.2,900.0,9.1072,9.127,9.0973,9.0973,900.0
2009-06-19 12:10:00,9.18,9.22,9.18,9.22,4200.0,9.0775,9.1171,9.0775,9.1171,4200.0
2009-06-19 12:20:00,9.22,9.22,9.15,9.16,2100.0,9.1171,9.1171,9.0479,9.0577,2100.0
2009-06-19 12:30:00,9.16,9.2,9.15,9.18,4000.0,9.0577,9.0973,9.0479,9.0775,4000.0
2009-06-19 12:40:00,9.18,9.19,9.16,9.19,2600.0,9.0775,9.0874,9.0577,9.0874,2600.0
2009-06-19 12:50:00,9.18,9.19,9.16,9.16,3600.0,9.0775,9.0874,9.0577,9.0577,3600.0
2009-06-19 13:00:00,9.16,9.16,9.16,9.16,800.0,9.0577,9.0577,9.0577,9.0577,800.0
2009-06-19 13:10:00,9.16,9.22,9.14,9.14,16500.0,9.0577,9.1171,9.038,9.038,16500.0
2009-06-19 13:20:00,9.14,9.14,9.09,9.09,1700.0,9.038,9.038,8.9885,8.9885,1700.0
2009-06-19 13:30:00,9.1,9.11,9.1,9.1,1100.0,8.9984,9.0083,8.9984,8.9984,1100.0
2009-06-19 13:40:00,9.1,9.11,9.09,9.09,1200.0,8.9984,9.0083,8.9885,8.9885,1200.0
2009-06-19 13:50:00,9.09,9.09,9.03,9.03,2500.0,8.9885,8.9885,8.9292,8.9292,2500.0
2009-06-19 14:00:00,9.03,9.05,9.03,9.04,3800.0,8.9292,8.949,8.9292,8.9391,3800.0
2009-06-19 14:10:00,9.04,9.04,9.0,9.0,4800.0,8.9391,8.9391,8.8995,8.8995,4800.0
2009-06-19 14:20:00,9.03,9.03,8.96,8.96,7700.0,8.9292,8.9292,8.86,8.86,7700.0
2009-06-19 14:30:00,8.95,8.97,8.95,8.97,4200.0,8.8501,8.8699,8.8501,8.8699,4200.0
2009-06-19 14:40:00,8.96,8.96,8.95,8.95,6200.0,8.86,8.86,8.8501,8.8501,6200.0
2009-06-19 14:50:00,8.95,8.96,8.9,8.9,9300.0,8.8501,8.86,8.8006,8.8006,9300.0
2009-06-19 15:00:00,8.9,8.93,8.9,8.92,4600.0,8.8006,8.8303,8.8006,8.8204,4600.0
2009-06-19 15:10:00,8.93,9.06,8.93,9.06,16700.0,8.8303,8.9589,8.8303,8.9589,16700.0
2009-06-19 15:20:00,9.05,9.15,9.05,9.15,14500.0,8.949,9.0479,8.949,9.0479,14500.0
2009-06-19 15:30:00,9.18,9.24,9.18,9.24,7300.0,9.0775,9.1369,9.0775,9.1369,7300.0
2009-06-19 15:40:00,9.24,9.33,9.24,9.33,12600.0,9.1369,9.2258,9.1369,9.2258,12600.0
2009-06-19 15:50:00,9.33,9.4,9.25,9.38,50600.0,9.2258,9.2951,9.1467,9.2753,50600.0
2009-06-22 09:30:00,9.37,9.37,9.28,9.32,5900.0,9.2654,9.2654,9.1764,9.216,5900.0
2009-06-22 09:40:00,9.34,9.34,9.22,9.24,5200.0,9.2357,9.2357,9.1171,9.1369,5200.0
2009-06-22 09:50:00,9.25,9.28,9.25,9.28,2900.0,9.1467,9.1764,9.1467,9.1764,2900.0
2009-06-22 10:00:00,9.27,9.39,9.26,9.37,7800.0,9.1665,9.2852,9.1566,9.2654,7800.0
2009-06-22 10:10:00,9.39,9.39,9.37,9.37,3100.0,9.2852,9.2852,9.2654,9.2654,3100.0
2009-06-22 10:20:00,9.37,9.37,9.34,9.34,200.0,9.2654,9.2654,9.2357,9.2357,200.0
2009-06-22 10:30:00,9.34,9.34,9.27,9.3,2100.0,9.2357,9.2357,9.1665,9.1962,2100.0
2009-06-22 10:40:00,9.32,9.32,9.3,9.31,2400.0,9.216,9.216,9.1962,9.2061,2400.0
2009-06-22 10:50:00,9.31,9.39,9.31,9.38,3600.0,9.2061,9.2852,9.2061,9.2753,3600.0
2009-06-22 11:00:00,9.4,9.48,9.39,9.47,12100.0,9.2951,9.3742,9.2852,9.3643,12100.0
2009-06-22 11:10:00,9.46,9.58,9.46,9.55,3100.0,9.3544,9.4731,9.3544,9.4434,3100.0
2009-06-22 11:20:00,9.55,9.63,9.53,9.59,7200.0,9.4434,9.5225,9.4236,9.4829,7200.0
2009-06-22 11:30:00,9.56,9.6,9.54,9.54,5000.0,9.4533,9.4928,9.4335,9.4335,5000.0
2009-06-22 11:40:00,9.57,9.69,9.57,9.65,15500.0,9.4632,9.5818,9.4632,9.5423,15500.0
2009-06-22 11:50:00,9.64,9.71,9.64,9.69,4500.0,9.5324,9.6016,9.5324,9.5818,4500.0
2009-06-22 12:00:00,9.69,9.71,9.67,9.7,110800.0,9.5818,9.6016,9.5621,9.5917,110800.0
2009-06-22 12:10:00,9.69,9.7,9.66,9.66,2300.0,9.5818,9.5917,9.5522,9.5522,2300.0
2009-06-22 12:20:00,9.63,9.63,9.58,9.58,4200.0,9.5225,9.5225,9.4731,9.4731,4200.0
2009-06-22 12:30:00,9.58,9.61,9.58,9.58,700.0,9.4731,9.5027,9.4731,9.4731,700.0
2009-06-22 12:40:00,9.58,9.61,9.58,9.6,6200.0,9.4731,9.5027,9.4731,9.4928,6200.0
2009-06-22 12:50:00,9.6,9.61,9.59,9.6,9100.0,9.4928,9.5027,9.4829,9.4928,9100.0
2009-06-22 13:00:00,9.6,9.7,9.59,9.65,24600.0,9.4928,9.5917,9.4829,9.5423,24600.0
2009-06-22 13:10:00,9.68,9.7,9.66,9.7,5200.0,9.5719,9.5917,9.5522,9.5917,5200.0
2009-06-22 13:20:00,9.68,9.68,9.65,9.65,800.0,9.5719,9.5719,9.5423,9.5423,800.0
2009-06-22 13:30:00,9.68,9.68,9.65,9.65,1400.0,9.5719,9.5719,9.5423,9.5423,1400.0
2009-06-22 13:40:00,9.66,9.67,9.63,9.65,3900.0,9.5522,9.5621,9.5225,9.5423,3900.0
2009-06-22 13:50:00,9.64,9.7,9.64,9.69,5900.0,9.5324,9.5917,9.5324,9.5818,5900.0
2009-06-22 14:00:00,9.69,9.69,9.63,9.63,1200.0,9.5818,9.5818,9.5225,9.5225,1200.0
2009-06-22 14:10:00,9.65,9.7,9.63,9.68,8500.0,9.5423,9.5917,9.5225,9.5719,8500.0
2009-06-22 14:20:00,9.68,9.68,9.63,9.63,2800.0,9.5719,9.5719,9.5225,9.5225,2800.0
2009-06-22 14:30:00,9.65,9.82,9.64,9.82,35900.0,9.5423,9.7104,9.5324,9.7104,35900.0
2009-06-22 14:40:00,9.81,9.87,9.8,9.81,12400.0,9.7005,9.7598,9.6906,9.7005,12400.0
2009-06-22 14:50:00,9.79,9.79,9.74,9.77,4500.0,9.6807,9.6807,9.6313,9.6609,4500.0
2009-06-22 15:00:00,9.77,9.87,9.77,9.85,6300.0,9.6609,9.7598,9.6609,9.74,6300.0
2009-06-22 15:10:00,9.84,9.84,9.77,9.77,3200.0,9.7302,9.7302,9.6609,9.6609,3200.0
2009-06-22 15:20:00,9.77,9.77,9.65,9.66,7200.0,9.6609,9.6609,9.5423,9.5522,7200.0
2009-06-22 15:30:00,9.65,9.74,9.64,9.73,23100.0,9.5423,9.6313,9.5324,9.6214,23100.0
2009-06-22 15:40:00,9.72,9.74,9.61,9.62,18100.0,9.6115,9.6313,9.5027,9.5126,18100.0
2009-06-22 15:50:00,9.62,9.7,9.55,9.64,23700.0,9.5126,9.5917,9.4434,9.5324,23700.0
2009-06-23 09:30:00,9.69,10.0,9.69,9.9,8400.0,9.5818,9.8884,9.5818,9.7895,8400.0
2009-06-23 09:40:00,9.85,9.87,9.82,9.83,1300.0,9.74,9.7598,9.7104,9.7203,1300.0
2009-06-23 09:50:00,9.85,9.9,9.72,9.75,15100.0,9.74,9.7895,9.6115,9.6412,15100.0
2009-06-23 10:00:00,9.73,9.76,9.7,9.7,9600.0,9.6214,9.651,9.5917,9.5917,9600.0
2009-06-23 10:10:00,9.7,9.71,9.69,9.7,2400.0,9.5917,9.6016,9.5818,9.5917,2400.0
2009-06-23 10:20:00,9.7,9.7,9.68,9.68,1100.0,9.5917,9.5917,9.5719,9.5719,1100.0
2009-06-23 10:30:00,9.68,9.74,9.61,9.65,14200.0,9.5719,9.6313,9.5027,9.5423,14200.0
2009-06-23 10:40:00,9.66,9.66,9.54,9.54,3500.0,9.5522,9.5522,9.4335,9.4335,3500.0
2009-06-23 10:50:00,9.52,9.58,9.45,9.5,5400.0,9.4137,9.4731,9.3445,9.3939,5400.0
2009-06-23 11:00:00,9.5,9.51,9.47,9.49,5400.0,9.3939,9.4038,9.3643,9.3841,5400.0
2009-06-23 11:10:00,9.5,9.5,9.49,9.49,1300.0,9.3939,9.3939,9.3841,9.3841,1300.0
2009-06-23 11:20:00,9.48,9.49,9.42,9.46,7600.0,9.3742,9.3841,9.3148,9.3544,7600.0
2009-06-23 11:30:00,9.42,9.45,9.41,9.45,2300.0,9.3148,9.3445,9.305,9.3445,2300.0
2009-06-23 11:40:00,9.45,9.45,9.43,9.45,900.0,9.3445,9.3445,9.3247,9.3445,900.0
2009-06-23 11:50:00,9.45,9.45,9.45,9.45,700.0,9.3445,9.3445,9.3445,9.3445,700.0
2009-06-23 12:00:00,9.45,9.48,9.45,9.48,2300.0,9.3445,9.3742,9.3445,9.3742,2300.0
2009-06-23 12:10:00,9.48,9.49,9.41,9.49,4000.0,9.3742,9.3841,9.305,9.3841,4000.0
2009-06-23 12:20:00,9.48,9.57,9.48,9.52,2500.0,9.3742,9.4632,9.3742,9.4137,2500.0
2009-06-23 12:30:00,9.52,9.59,9.51,9.54,1500.0,9.4137,9.4829,9.4038,9.4335,1500.0
2009-06-23 12:40:00,9.55,9.55,9.47,9.52,2300.0,9.4434,9.4434,9.3643,9.4137,2300.0
2009-06-23 12:50:00,9.53,9.53,9.45,9.47,1200.0,9.4236,9.4236,9.3445,9.3643,1200.0
2009-06-23 13:00:00,9.47,9.53,9.47,9.53,1100.0,9.3643,9.4236,9.3643,9.4236,1100.0
2009-06-23 13:10:00,9.53,9.53,9.52,9.52,700.0,9.4236,9.4236,9.4137,9.4137,700.0
2009-06-23 13:20:00,9.53,9.55,9.47,9.52,12000.0,9.4236,9.4434,9.3643,9.4137,12000.0
2009-06-23 13:30:00,9.53,9.53,9.46,9.47,4000.0,9.4236,9.4236,9.3544,9.3643,4000.0
2009-06-23 13:40:00,9.47,9.48,9.47,9.48,800.0,9.3643,9.3742,9.3643,9.3742,800.0
2009-06-23 13:50:00,9.46,9.5,9.45,9.45,3400.0,9.3544,9.3939,9.3445,9.3445,3400.0
2009-06-23 14:00:00,9.45,9.5,9.45,9.5,6200.0,9.3445,9.3939,9.3445,9.3939,6200.0
2009-06-23 14:10:00,9.5,9.52,9.45,9.52,111800.0,9.3939,9.4137,9.3445,9.4137,111800.0
2009-06-23 14:20:00,9.52,9.52,9.52,9.52,900.0,9.4137,9.4137,9.4137,9.4137,900.0
2009-06-23 14:30:00,9.51,9.51,9.45,9.45,500.0,9.4038,9.4038,9.3445,9.3445,500.0
2009-06-23 14:40:00,9.47,9.47,9.41,9.41,14300.0,9.3643,9.3643,9.305,9.305,14300.0
2009-06-23 14:50:00,9.41,9.41,9.33,9.33,4100.0,9.305,9.305,9.2258,9.2258,4100.0
2009-06-23 15:00:00,9.36,9.4,9.35,9.39,1800.0,9.2555,9.2951,9.2456,9.2852,1800.0
2009-06-23 15:10:00,9.4,9.46,9.37,9.41,2200.0,9.2951,9.3544,9.2654,9.305,2200.0
2009-06-23 15:20:00,9.38,9.4,9.36,9.39,2100.0,9.2753,9.2951,9.2555,9.2852,2100.0
2009-06-23 15:30:00,9.39,9.45,9.39,9.44,1700.0,9.2852,9.3445,9.2852,9.3346,1700.0
2009-06-23 15:40:00,9.45,9.47,9.42,9.47,3500.0,9.3445,9.3643,9.3148,9.3643,3500.0
2009-06-23 15:50:00,9.44,9.49,9.31,9.34,40900.0,9.3346,9.3841,9.2061,9.2357,40900.0
2009-06-24 09:30:00,9.39,9.42,9.21,9.34,4500.0,9.2852,9.3148,9.1072,9.2357,4500.0
2009-06-24 09:40:00,9.31,9.39,9.31,9.38,1200.0,9.2061,9.2852,9.2061,9.2753,1200.0
2009-06-24 09:50:00,9.4,9.42,9.38,9.42,600.0,9.2951,9.3148,9.2753,9.3148,600.0
2009-06-24 10:00:00,9.4,9.45,9.4,9.43,20700.0,9.2951,9.3445,9.2951,9.3247,20700.0
2009-06-24 10:10:00,9.45,9.6,9.45,9.58,14900.0,9.3445,9.4928,9.3445,9.4731,14900.0
2009-06-24 10:20:00,9.62,9.62,9.61,9.61,1000.0,9.5126,9.5126,9.5027,9.5027,1000.0
2009-06-24 10:30:00,9.6,9.62,9.6,9.61,4000.0,9.4928,9.5126,9.4928,9.5027,4000.0
2009-06-24 10:40:00,9.6,9.64,9.54,9.57,75000.0,9.4928,9.5324,9.4335,9.4632,75000.0
2009-06-24 10:50:00,9.58,9.6,9.55,9.56,11800.0,9.4731,9.4928,9.4434,9.4533,11800.0
2009-06-24 11:00:00,9.56,9.58,9.55,9.55,1100.0,9.4533,9.4731,9.4434,9.4434,1100.0
2009-06-24 11:10:00,9.55,9.55,9.55,9.55,1300.0,9.4434,9.4434,9.4434,9.4434,1300.0
2009-06-24 11:20:00,9.55,9.55,9.55,9.55,600.0,9.4434,9.4434,9.4434,9.4434,600.0
2009-06-24 11:30:00,9.55,9.58,9.55,9.58,1500.0,9.4434,9.4731,9.4434,9.4731,1500.0
2009-06-24 11:40:00,9.59,9.63,9.58,9.58,6800.0,9.4829,9.5225,9.4731,9.4731,6800.0
2009-06-24 11:50:00,9.58,9.58,9.58,9.58,400.0,9.4731,9.4731,9.4731,9.4731,400.0
2009-06-24 12:00:00,9.6,9.6,9.55,9.57,3500.0,9.4928,9.4928,9.4434,9.4632,3500.0
2009-06-24 12:10:00,9.57,9.58,9.57,9.57,900.0,9.4632,9.4731,9.4632,9.4632,900.0
2009-06-24 12:20:00,9.56,9.57,9.56,9.57,200.0,9.4533,9.4632,9.4533,9.4632,200.0
2009-06-24 12:30:00,9.58,9.6,9.57,9.6,1800.0,9.4731,9.4928,9.4632,9.4928,1800.0
2009-06-24 12:40:00,9.6,9.6,9.59,9.6,3100.0,9.4928,9.4928,9.4829,9.4928,3100.0
2009-06-24 12:50:00,9.6,9.61,9.58,9.58,3800.0,9.4928,9.5027,9.4731,9.4731,3800.0
2009-06-24 13:00:00,9.58,9.59,9.57,9.59,26800.0,9.4731,9.4829,9.4632,9.4829,26800.0
2009-06-24 13:10:00,9.59,9.59,9.58,9.59,1200.0,9.4829,9.4829,9.4731,9.4829,1200.0
2009-06-24 13:20:00,9.59,9.59,9.58,9.58,600.0,9.4829,9.4829,9.4731,9.4731,600.0
2009-06-24 13:30:00,9.58,9.58,9.56,9.57,1200.0,9.4731,9.4731,9.4533,9.4632,1200.0
2009-06-24 13:40:00,9.57,9.58,9.56,9.57,1000.0,9.4632,9.4731,9.4533,9.4632,1000.0
2009-06-24 13:50:00,9.57,9.58,9.5,9.56,22200.0,9.4632,9.4731,9.3939,9.4533,22200.0
2009-06-24 14:00:00,9.56,9.57,9.55,9.56,4400.0,9.4533,9.4632,9.4434,9.4533,4400.0
2009-06-24 14:10:00,9.55,9.56,9.55,9.55,17300.0,9.4434,9.4533,9.4434,9.4434,17300.0
2009-06-24 14:20:00,9.56,9.56,9.55,9.55,4100.0,9.4533,9.4533,9.4434,9.4434,4100.0
2009-06-24 14:30:00,9.55,9.62,9.55,9.55,5200.0,9.4434,9.5126,9.4434,9.4434,5200.0
2009-06-24 14:40:00,9.55,9.57,9.55,9.56,5400.0,9.4434,9.4632,9.4434,9.4533,5400.0
2009-06-24 14:50:00,9.56,9.56,9.55,9.55,8200.0,9.4533,9.4533,9.4434,9.4434,8200.0
2009-06-24 15:00:00,9.55,9.57,9.53,9.57,88400.0,9.4434,9.4632,9.4236,9.4632,88400.0
2009-06-24 15:10:00,9.57,9.57,9.51,9.52,4100.0,9.4632,9.4632,9.4038,9.4137,4100.0
2009-06-24 15:20:00,9.51,9.55,9.5,9.51,2900.0,9.4038,9.4434,9.3939,9.4038,2900.0
2009-06-24 15:30:00,9.51,9.55,9.48,9.5,10800.0,9.4038,9.4434,9.3742,9.3939,10800.0
2009-06-24 15:40:00,9.52,9.55,9.51,9.55,20100.0,9.4137,9.4434,9.4038,9.4434,20100.0
2009-06-24 15:50:00,9.54,9.54,9.5,9.53,13800.0,9.4335,9.4335,9.3939,9.4236,13800.0
2009-06-25 09:30:00,9.48,9.62,9.48,9.58,1600.0,9.3742,9.5126,9.3742,9.4731,1600.0
2009-06-25 09:40:00,9.59,9.62,9.59,9.59,3500.0,9.4829,9.5126,9.4829,9.4829,3500.0
2009-06-25 09:50:00,9.59,9.7,9.59,9.69,3600.0,9.4829,9.5917,9.4829,9.5818,3600.0
2009-06-25 10:00:00,9.69,9.7,9.59,9.59,8300.0,9.5818,9.5917,9.4829,9.4829,8300.0
2009-06-25 10:10:00,9.6,9.69,9.6,9.69,18400.0,9.4928,9.5818,9.4928,9.5818,18400.0
2009-06-25 10:20:00,9.66,9.66,9.63,9.64,3200.0,9.5522,9.5522,9.5225,9.5324,3200.0
2009-06-25 10:30:00,9.64,9.64,9.54,9.56,1300.0,9.5324,9.5324,9.4335,9.4533,1300.0
2009-06-25 10:40:00,9.51,9.59,9.49,9.59,14400.0,9.4038,9.4829,9.3841,9.4829,14400.0
2009-06-25 10:50:00,9.59,9.65,9.59,9.65,7700.0,9.4829,9.5423,9.4829,9.5423,7700.0
2009-06-25 11:00:00,9.65,9.67,9.63,9.65,5000.0,9.5423,9.5621,9.5225,9.5423,5000.0
2009-06-25 11:10:00,9.65,9.72,9.62,9.7,38600.0,9.5423,9.6115,9.5126,9.5917,38600.0
2009-06-25 11:20:00,9.7,9.78,9.69,9.73,15800.0,9.5917,9.6708,9.5818,9.6214,15800.0
2009-06-25 11:30:00,9.75,9.77,9.73,9.77,3300.0,9.6412,9.6609,9.6214,9.6609,3300.0
2009-06-25 11:40:00,9.76,9.76,9.74,9.76,1500.0,9.651,9.651,9.6313,9.651,1500.0
2009-06-25 11:50:00,9.74,9.79,9.73,9.77,8900.0,9.6313,9.6807,9.6214,9.6609,8900.0
2009-06-25 12:00:00,9.77,9.77,9.75,9.75,1100.0,9.6609,9.6609,9.6412,9.6412,1100.0
2009-06-25 12:10:00,9.75,9.77,9.75,9.77,600.0,9.6412,9.6609,9.6412,9.6609,600.0
2009-06-25 12:20:00,9.76,9.76,9.75,9.75,1200.0,9.651,9.651,9.6412,9.6412,1200.0
2009-06-25 12:30:00,9.76,9.77,9.73,9.74,5500.0,9.651,9.6609,9.6214,9.6313,5500.0
2009-06-25 12:40:00,9.74,9.74,9.71,9.72,1800.0,9.6313,9.6313,9.6016,9.6115,1800.0
2009-06-25 12:50:00,9.72,9.76,9.66,9.69,24000.0,9.6115,9.651,9.5522,9.5818,24000.0
2009-06-25 13:00:00,9.66,9.75,9.66,9.75,4100.0,9.5522,9.6412,9.5522,9.6412,4100.0
2009-06-25 13:10:00,9.75,9.78,9.74,9.78,4700.0,9.6412,9.6708,9.6313,9.6708,4700.0
2009-06-25 13:20:00,9.78,9.79,9.74,9.74,1000.0,9.6708,9.6807,9.6313,9.6313,1000.0
2009-06-25 13:30:00,9.75,9.76,9.74,9.75,2600.0,9.6412,9.651,9.6313,9.6412,2600.0
2009-06-25 13:40:00,9.76,9.8,9.76,9.78,5500.0,9.651,9.6906,9.651,9.6708,5500.0
2009-06-25 13:50:00,9.79,9.82,9.78,9.82,12800.0,9.6807,9.7104,9.6708,9.7104,12800.0
2009-06-25 14:00:00,9.82,9.82,9.79,9.79,2400.0,9.7104,9.7104,9.6807,9.6807,2400.0
2009-06-25 14:10:00,9.8,9.8,9.79,9.79,2100.0,9.6906,9.6906,9.6807,9.6807,2100.0
2009-06-25 14:20:00,9.8,9.83,9.76,9.79,4500.0,9.6906,9.7203,9.651,9.6807,4500.0
2009-06-25 14:30:00,9.79,9.81,9.78,9.8,4100.0,9.6807,9.7005,9.6708,9.6906,4100.0
2009-06-25 14:40:00,9.81,9.87,9.81,9.87,13600.0,9.7005,9.7598,9.7005,9.7598,13600.0
2009-06-25 14:50:00,9.88,9.91,9.83,9.88,8700.0,9.7697,9.7994,9.7203,9.7697,8700.0
2009-06-25 15:00:00,9.88,9.88,9.83,9.86,6900.0,9.7697,9.7697,9.7203,9.7499,6900.0
2009-06-25 15:10:00,9.85,9.89,9.85,9.87,3600.0,9.74,9.7796,9.74,9.7598,3600.0
2009-06-25 15:20:00,9.87,9.94,9.87,9.92,19100.0,9.7598,9.829,9.7598,9.8093,19100.0
2009-06-25 15:30:00,9.91,9.91,9.81,9.81,3300.0,9.7994,9.7994,9.7005,9.7005,3300.0
2009-06-25 15:40:00,9.82,9.96,9.81,9.95,28500.0,9.7104,9.8488,9.7005,9.8389,28500.0
2009-06-25 15:50:00,9.95,9.97,9.92,9.96,30000.0,9.8389,9.8587,9.8093,9.8488,30000.0
2009-06-26 09:30:00,9.98,10.0,9.65,9.94,12700.0,9.8686,9.8884,9.5423,9.829,12700.0
2009-06-26 09:40:00,9.98,10.04,9.96,10.03,34300.0,9.8686,9.9279,9.8488,9.918,34300.0
2009-06-26 09:50:00,10.02,10.05,9.95,9.98,7600.0,9.9081,9.9378,9.8389,9.8686,7600.0
2009-06-26 10:00:00,9.98,10.01,9.96,10.0,9500.0,9.8686,9.8983,9.8488,9.8884,9500.0
2009-06-26 10:10:00,10.0,10.08,10.0,10.07,36400.0,9.8884,9.9675,9.8884,9.9576,36400.0
2009-06-26 10:20:00,10.06,10.2,10.06,10.2,26400.0,9.9477,10.0861,9.9477,10.0861,26400.0
2009-06-26 10:30:00,10.2,10.25,10.19,10.21,8200.0,10.0861,10.1356,10.0762,10.096,8200.0
2009-06-26 10:40:00,10.16,10.18,10.11,10.14,4500.0,10.0466,10.0664,9.9971,10.0268,4500.0
2009-06-26 10:50:00,10.15,10.22,10.14,10.18,31400.0,10.0367,10.1059,10.0268,10.0664,31400.0
2009-06-26 11:00:00,10.18,10.18,10.1,10.18,12800.0,10.0664,10.0664,9.9873,10.0664,12800.0
2009-06-26 11:10:00,10.16,10.16,10.13,10.16,11500.0,10.0466,10.0466,10.0169,10.0466,11500.0
2009-06-26 11:20:00,10.16,10.2,10.16,10.18,1900.0,10.0466,10.0861,10.0466,10.0664,1900.0
2009-06-26 11:30:00,10.19,10.23,10.19,10.19,3300.0,10.0762,10.1158,10.0762,10.0762,3300.0
2009-06-26 11:40:00,10.2,10.22,10.15,10.15,1900.0,10.0861,10.1059,10.0367,10.0367,1900.0
2009-06-26 11:50:00,10.15,10.15,10.14,10.15,3900.0,10.0367,10.0367,10.0268,10.0367,3900.0
2009-06-26 12:00:00,10.14,10.15,10.14,10.14,2200.0,10.0268,10.0367,10.0268,10.0268,2200.0
2009-06-26 12:10:00,10.14,10.15,10.13,10.15,36500.0,10.0268,10.0367,10.0169,10.0367,36500.0
2009-06-26 12:20:00,10.15,10.18,10.15,10.18,4200.0,10.0367,10.0664,10.0367,10.0664,4200.0
2009-06-26 12:30:00,10.17,10.18,10.17,10.18,2400.0,10.0565,10.0664,10.0565,10.0664,2400.0
2009-06-26 12:40:00,10.18,10.22,10.17,10.18,6800.0,10.0664,10.1059,10.0565,10.0664,6800.0
2009-06-26 12:50:00,10.18,10.24,10.18,10.23,7200.0,10.0664,10.1257,10.0664,10.1158,7200.0
2009-06-26 13:00:00,10.24,10.24,10.22,10.24,2800.0,10.1257,10.1257,10.1059,10.1257,2800.0
2009-06-26 13:10:00,10.25,10.25,10.24,10.25,5000.0,10.1356,10.1356,10.1257,10.1356,5000.0
2009-06-26 13:20:00,10.25,10.26,10.24,10.26,8700.0,10.1356,10.1455,10.1257,10.1455,8700.0
2009-06-26 13:30:00,10.26,10.27,10.24,10.25,11600.0,10.1455,10.1554,10.1257,10.1356,11600.0
2009-06-26 13:40:00,10.24,10.28,10.24,10.25,13600.0,10.1257,10.1652,10.1257,10.1356,13600.0
2009-06-26 13:50:00,10.25,10.27,10.25,10.27,3700.0,10.1356,10.1554,10.1356,10.1554,3700.0
2009-06-26 14:00:00,10.27,10.28,10.26,10.27,8200.0,10.1554,10.1652,10.1455,10.1554,8200.0
2009-06-26 14:10:00,10.28,10.28,10.27,10.27,7700.0,10.1652,10.1652,10.1554,10.1554,7700.0
2009-06-26 14:20:00,10.28,10.28,10.27,10.28,5600.0,10.1652,10.1652,10.1554,10.1652,5600.0
2009-06-26 14:30:00,10.27,10.34,10.27,10.3,15700.0,10.1554,10.2246,10.1554,10.185,15700.0
2009-06-26 14:40:00,10.3,10.31,10.3,10.31,6600.0,10.185,10.1949,10.185,10.1949,6600.0
2009-06-26 14:50:00,10.3,10.35,10.3,10.35,4900.0,10.185,10.2345,10.185,10.2345,4900.0
2009-06-26 15:00:00,10.35,10.35,10.34,10.35,4800.0,10.2345,10.2345,10.2246,10.2345,4800.0
2009-06-26 15:10:00,10.35,10.35,10.34,10.35,5900.0,10.2345,10.2345,10.2246,10.2345,5900.0
2009-06-26 15:20:00,10.35,10.41,10.34,10.4,20400.0,10.2345,10.2938,10.2246,10.2839,20400.0
2009-06-26 15:30:00,10.41,10.42,10.4,10.42,9300.0,10.2938,10.3037,10.2839,10.3037,9300.0
2009-06-26 15:40:00,10.42,10.59,10.41,10.58,60300.0,10.3037,10.4718,10.2938,10.4619,60300.0
2009-06-26 15:50:00,10.59,10.59,10.44,10.48,136400.0,10.4718,10.4718,10.3235,10.363,136400.0
2009-06-29 09:30:00,10.48,10.57,10.35,10.42,13800.0,10.363,10.452,10.2345,10.3037,13800.0
2009-06-29 09:40:00,10.37,10.45,10.37,10.44,57100.0,10.2542,10.3333,10.2542,10.3235,57100.0
2009-06-29 09:50:00,10.42,10.45,10.41,10.44,3200.0,10.3037,10.3333,10.2938,10.3235,3200.0
2009-06-29 10:00:00,10.45,10.45,10.43,10.43,2100.0,10.3333,10.3333,10.3136,10.3136,2100.0
2009-06-29 10:10:00,10.45,10.5,10.45,10.5,1300.0,10.3333,10.3828,10.3333,10.3828,1300.0
2009-06-29 10:20:00,10.52,10.52,10.48,10.48,6300.0,10.4026,10.4026,10.363,10.363,6300.0
2009-06-29 10:30:00,10.5,10.51,10.46,10.5,27900.0,10.3828,10.3927,10.3432,10.3828,27900.0
2009-06-29 10:40:00,10.48,10.51,10.48,10.48,1700.0,10.363,10.3927,10.363,10.363,1700.0
2009-06-29 10:50:00,10.48,10.5,10.45,10.5,4600.0,10.363,10.3828,10.3333,10.3828,4600.0
2009-06-29 11:00:00,10.49,10.5,10.48,10.48,1200.0,10.3729,10.3828,10.363,10.363,1200.0
2009-06-29 11:10:00,10.5,10.51,10.46,10.47,20400.0,10.3828,10.3927,10.3432,10.3531,20400.0
2009-06-29 11:20:00,10.48,10.51,10.47,10.49,3200.0,10.363,10.3927,10.3531,10.3729,3200.0
2009-06-29 11:30:00,10.5,10.51,10.47,10.48,3100.0,10.3828,10.3927,10.3531,10.363,3100.0
2009-06-29 11:40:00,10.48,10.58,10.48,10.55,3300.0,10.363,10.4619,10.363,10.4322,3300.0
2009-06-29 11:50:00,10.55,10.64,10.54,10.64,2800.0,10.4322,10.5212,10.4223,10.5212,2800.0
2009-06-29 12:00:00,10.64,10.67,10.64,10.67,1700.0,10.5212,10.5509,10.5212,10.5509,1700.0
2009-06-29 12:10:00,10.68,10.75,10.68,10.74,11400.0,10.5608,10.63,10.5608,10.6201,11400.0
2009-06-29 12:20:00,10.74,10.79,10.74,10.78,4600.0,10.6201,10.6695,10.6201,10.6597,4600.0
2009-06-29 12:30:00,10.79,10.79,10.72,10.72,9000.0,10.6695,10.6695,10.6003,10.6003,9000.0
2009-06-29 12:40:00,10.72,10.73,10.72,10.72,1600.0,10.6003,10.6102,10.6003,10.6003,1600.0
2009-06-29 12:50:00,10.72,10.72,10.71,10.72,900.0,10.6003,10.6003,10.5904,10.6003,900.0
2009-06-29 13:00:00,10.71,10.71,10.63,10.64,4700.0,10.5904,10.5904,10.5113,10.5212,4700.0
2009-06-29 13:10:00,10.64,10.65,10.64,10.64,900.0,10.5212,10.5311,10.5212,10.5212,900.0
2009-06-29 13:20:00,10.64,10.71,10.63,10.7,7200.0,10.5212,10.5904,10.5113,10.5806,7200.0
2009-06-29 13:30:00,10.7,10.79,10.7,10.75,15500.0,10.5806,10.6695,10.5806,10.63,15500.0
2009-06-29 13:40:00,10.75,10.75,10.66,10.66,5400.0,10.63,10.63,10.541,10.541,5400.0
2009-06-29 13:50:00,10.66,10.66,10.64,10.66,700.0,10.541,10.541,10.5212,10.541,700.0
2009-06-29 14:00:00,10.66,10.67,10.63,10.63,900.0,10.541,10.5509,10.5113,10.5113,900.0
2009-06-29 14:10:00,10.62,10.63,10.58,10.58,1900.0,10.5014,10.5113,10.4619,10.4619,1900.0
2009-06-29 14:20:00,10.58,10.67,10.58,10.64,2800.0,10.4619,10.5509,10.4619,10.5212,2800.0
2009-06-29 14:30:00,10.65,10.69,10.64,10.69,13800.0,10.5311,10.5707,10.5212,10.5707,13800.0
2009-06-29 14:40:00,10.7,10.73,10.69,10.73,51800.0,10.5806,10.6102,10.5707,10.6102,51800.0
2009-06-29 14:50:00,10.74,10.84,10.74,10.83,6000.0,10.6201,10.719,10.6201,10.7091,6000.0
2009-06-29 15:00:00,10.83,10.98,10.83,10.92,16800.0,10.7091,10.8574,10.7091,10.7981,16800.0
2009-06-29 15:10:00,10.91,10.93,10.9,10.91,4700.0,10.7882,10.808,10.7783,10.7882,4700.0
2009-06-29 15:20:00,10.91,10.97,10.91,10.92,18000.0,10.7882,10.8475,10.7882,10.7981,18000.0
2009-06-29 15:30:00,10.93,10.93,10.89,10.89,7000.0,10.808,10.808,10.7684,10.7684,7000.0
2009-06-29 15:40:00,10.89,10.92,10.88,10.9,11400.0,10.7684,10.7981,10.7585,10.7783,11400.0
2009-06-29 15:50:00,10.9,10.97,10.9,10.93,44200.0,10.7783,10.8475,10.7783,10.808,44200.0
2009-06-30 09:30:00,10.88,10.97,10.59,10.94,3000.0,10.7585,10.8475,10.4718,10.8179,3000.0
2009-06-30 09:40:00,10.92,10.98,10.92,10.96,13900.0,10.7981,10.8574,10.7981,10.8377,13900.0
2009-06-30 09:50:00,10.93,10.98,10.93,10.96,22200.0,10.808,10.8574,10.808,10.8377,22200.0
2009-06-30 10:00:00,10.95,10.98,10.91,10.98,38200.0,10.8278,10.8574,10.7882,10.8574,38200.0
2009-06-30 10:10:00,10.98,10.98,10.92,10.95,5300.0,10.8574,10.8574,10.7981,10.8278,5300.0
2009-06-30 10:20:00,10.95,10.95,10.93,10.95,4800.0,10.8278,10.8278,10.808,10.8278,4800.0
2009-06-30 10:30:00,10.96,10.97,10.94,10.96,2400.0,10.8377,10.8475,10.8179,10.8377,2400.0
2009-06-30 10:40:00,10.95,10.97,10.95,10.97,72100.0,10.8278,10.8475,10.8278,10.8475,72100.0
2009-06-30 10:50:00,10.97,10.98,10.95,10.96,6800.0,10.8475,10.8574,10.8278,10.8377,6800.0
2009-06-30 11:00:00,10.96,11.01,10.96,11.0,34800.0,10.8377,10.8871,10.8377,10.8772,34800.0
2009-06-30 11:10:00,11.0,11.1,10.98,10.98,12300.0,10.8772,10.9761,10.8574,10.8574,12300.0
2009-06-30 11:20:00,11.0,11.02,11.0,11.02,2100.0,10.8772,10.897,10.8772,10.897,2100.0
2009-06-30 11:30:00,10.99,11.01,10.99,11.01,2000.0,10.8673,10.8871,10.8673,10.8871,2000.0
2009-06-30 11:40:00,11.01,11.03,11.0,11.0,1800.0,10.8871,10.9069,10.8772,10.8772,1800.0
2009-06-30 11:50:00,11.01,11.05,11.0,11.05,8500.0,10.8871,10.9266,10.8772,10.9266,8500.0
2009-06-30 12:00:00,11.05,11.07,11.04,11.06,9300.0,10.9266,10.9464,10.9168,10.9365,9300.0
2009-06-30 12:10:00,11.04,11.08,11.04,11.06,2900.0,10.9168,10.9563,10.9168,10.9365,2900.0
2009-06-30 12:20:00,11.05,11.06,11.04,11.05,3100.0,10.9266,10.9365,10.9168,10.9266,3100.0
2009-06-30 12:30:00,11.05,11.09,11.05,11.06,6600.0,10.9266,10.9662,10.9266,10.9365,6600.0
2009-06-30 12:40:00,11.06,11.06,10.95,10.95,4900.0,10.9365,10.9365,10.8278,10.8278,4900.0
2009-06-30 12:50:00,10.95,10.97,10.95,10.96,9200.0,10.8278,10.8475,10.8278,10.8377,9200.0
2009-06-30 13:00:00,10.96,10.96,10.95,10.95,4400.0,10.8377,10.8377,10.8278,10.8278,4400.0
2009-06-30 13:10:00,10.95,11.02,10.95,10.95,42600.0,10.8278,10.897,10.8278,10.8278,42600.0
2009-06-30 13:20:00,10.95,10.99,10.95,10.99,900.0,10.8278,10.8673,10.8278,10.8673,900.0
2009-06-30 13:30:00,10.99,11.01,10.99,10.99,1400.0,10.8673,10.8871,10.8673,10.8673,1400.0
2009-06-30 13:40:00,10.99,11.0,10.99,10.99,2600.0,10.8673,10.8772,10.8673,10.8673,2600.0
2009-06-30 13:50:00,10.99,11.0,10.96,10.96,3200.0,10.8673,10.8772,10.8377,10.8377,3200.0
2009-06-30 14:00:00,10.96,10.97,10.95,10.97,3000.0,10.8377,10.8475,10.8278,10.8475,3000.0
2009-06-30 14:10:00,10.98,10.99,10.97,10.98,4900.0,10.8574,10.8673,10.8475,10.8574,4900.0
2009-06-30 14:20:00,10.98,11.01,10.97,11.01,12600.0,10.8574,10.8871,10.8475,10.8871,12600.0
2009-06-30 14:30:00,11.01,11.06,11.0,11.06,6300.0,10.8871,10.9365,10.8772,10.9365,6300.0
2009-06-30 14:40:00,11.03,11.08,11.03,11.06,4300.0,10.9069,10.9563,10.9069,10.9365,4300.0
2009-06-30 14:50:00,11.06,11.13,11.06,11.1,36900.0,10.9365,11.0058,10.9365,10.9761,36900.0
2009-06-30 15:00:00,11.1,11.12,11.03,11.03,11300.0,10.9761,10.9959,10.9069,10.9069,11300.0
2009-06-30 15:10:00,11.04,11.04,11.02,11.02,3700.0,10.9168,10.9168,10.897,10.897,3700.0
2009-06-30 15:20:00,11.02,11.07,10.96,11.0,10900.0,10.897,10.9464,10.8377,10.8772,10900.0
2009-06-30 15:30:00,10.99,11.05,10.99,11.05,5200.0,10.8673,10.9266,10.8673,10.9266,5200.0
2009-06-30 15:40:00,11.05,11.12,11.02,11.12,10200.0,10.9266,10.9959,10.897,10.9959,10200.0
2009-06-30 15:50:00,11.1,11.22,11.09,11.14,63700.0,10.9761,11.0947,10.9662,11.0156,63700.0
2009-07-01 09:30:00,11.39,11.39,11.3,11.33,15200.0,11.2629,11.2629,11.1739,11.2035,15200.0
2009-07-01 09:40:00,11.34,11.37,11.25,11.33,5200.0,11.2134,11.2431,11.1244,11.2035,5200.0
2009-07-01 09:50:00,11.34,11.4,11.22,11.22,4100.0,11.2134,11.2727,11.0947,11.0947,4100.0
2009-07-01 10:00:00,11.26,11.27,11.15,11.15,1700.0,11.1343,11.1442,11.0255,11.0255,1700.0
2009-07-01 10:10:00,11.16,11.35,11.16,11.3,7000.0,11.0354,11.2233,11.0354,11.1739,7000.0
2009-07-01 10:20:00,11.3,11.47,11.3,11.41,6500.0,11.1739,11.342,11.1739,11.2826,6500.0
2009-07-01 10:30:00,11.43,11.43,11.35,11.36,1300.0,11.3024,11.3024,11.2233,11.2332,1300.0
2009-07-01 10:40:00,11.36,11.39,11.34,11.39,800.0,11.2332,11.2629,11.2134,11.2629,800.0
2009-07-01 10:50:00,11.4,11.4,11.33,11.34,1700.0,11.2727,11.2727,11.2035,11.2134,1700.0
2009-07-01 11:00:00,11.34,11.4,11.34,11.35,7100.0,11.2134,11.2727,11.2134,11.2233,7100.0
2009-07-01 11:10:00,11.37,11.37,11.3,11.32,13400.0,11.2431,11.2431,11.1739,11.1936,13400.0
2009-07-01 11:20:00,11.31,11.32,11.23,11.24,2200.0,11.1837,11.1936,11.1046,11.1145,2200.0
2009-07-01 11:30:00,11.24,11.26,11.24,11.25,900.0,11.1145,11.1343,11.1145,11.1244,900.0
2009-07-01 11:40:00,11.22,11.25,11.22,11.24,2000.0,11.0947,11.1244,11.0947,11.1145,2000.0
2009-07-01 11:50:00,11.22,11.3,11.21,11.28,3000.0,11.0947,11.1739,11.0849,11.1541,3000.0
2009-07-01 12:00:00,11.25,11.25,11.21,11.21,600.0,11.1244,11.1244,11.0849,11.0849,600.0
2009-07-01 12:10:00,11.2,11.2,11.17,11.18,2600.0,11.075,11.075,11.0453,11.0552,2600.0
2009-07-01 12:20:00,11.17,11.19,11.17,11.19,1700.0,11.0453,11.0651,11.0453,11.0651,1700.0
2009-07-01 12:30:00,11.18,11.21,11.18,11.19,1900.0,11.0552,11.0849,11.0552,11.0651,1900.0
2009-07-01 12:40:00,11.18,11.2,11.15,11.17,1800.0,11.0552,11.075,11.0255,11.0453,1800.0
2009-07-01 12:50:00,11.15,11.21,11.15,11.18,5900.0,11.0255,11.0849,11.0255,11.0552,5900.0
2009-07-01 13:00:00,11.2,11.21,11.18,11.21,20700.0,11.075,11.0849,11.0552,11.0849,20700.0
2009-07-01 13:10:00,11.21,11.21,11.19,11.19,600.0,11.0849,11.0849,11.0651,11.0651,600.0
2009-07-01 13:20:00,11.19,11.22,11.19,11.22,1500.0,11.0651,11.0947,11.0651,11.0947,1500.0
2009-07-01 13:30:00,11.22,11.27,11.22,11.24,900.0,11.0947,11.1442,11.0947,11.1145,900.0
2009-07-01 13:40:00,11.22,11.23,11.22,11.22,1000.0,11.0947,11.1046,11.0947,11.0947,1000.0
2009-07-01 13:50:00,11.22,11.23,11.21,11.22,2000.0,11.0947,11.1046,11.0849,11.0947,2000.0
2009-07-01 14:00:00,11.21,11.22,11.16,11.16,1400.0,11.0849,11.0947,11.0354,11.0354,1400.0
2009-07-01 14:10:00,11.16,11.17,11.16,11.17,2800.0,11.0354,11.0453,11.0354,11.0453,2800.0
2009-07-01 14:20:00,11.15,11.16,11.14,11.14,2200.0,11.0255,11.0354,11.0156,11.0156,2200.0
2009-07-01 14:30:00,11.15,11.2,11.15,11.18,2500.0,11.0255,11.075,11.0255,11.0552,2500.0
2009-07-01 14:40:00,11.18,11.23,11.18,11.23,6700.0,11.0552,11.1046,11.0552,11.1046,6700.0
2009-07-01 14:50:00,11.23,11.25,11.23,11.25,16900.0,11.1046,11.1244,11.1046,11.1244,16900.0
2009-07-01 15:00:00,11.25,11.31,11.25,11.31,32400.0,11.1244,11.1837,11.1244,11.1837,32400.0
2009-07-01 15:10:00,11.3,11.35,11.3,11.3,15400.0,11.1739,11.2233,11.1739,11.1739,15400.0
2009-07-01 15:20:00,11.31,11.36,11.3,11.35,5200.0,11.1837,11.2332,11.1739,11.2233,5200.0
2009-07-01 15:30:00,11.34,11.37,11.33,11.36,7900.0,11.2134,11.2431,11.2035,11.2332,7900.0
2009-07-01 15:40:00,11.36,11.4,11.35,11.35,9500.0,11.2332,11.2727,11.2233,11.2233,9500.0
2009-07-01 15:50:00,11.35,11.41,11.31,11.38,19500.0,11.2233,11.2826,11.1837,11.253,19500.0
2009-07-02 09:30:00,11.25,11.26,10.93,10.95,10000.0,11.1244,11.1343,10.808,10.8278,10000.0
2009-07-02 09:40:00,10.9,11.03,10.9,11.03,1700.0,10.7783,10.9069,10.7783,10.9069,1700.0
2009-07-02 09:50:00,11.01,11.01,10.96,10.96,2300.0,10.8871,10.8871,10.8377,10.8377,2300.0
2009-07-02 10:00:00,10.96,10.97,10.75,10.76,20300.0,10.8377,10.8475,10.63,10.6399,20300.0
2009-07-02 10:10:00,10.74,10.75,10.68,10.71,5300.0,10.6201,10.63,10.5608,10.5904,5300.0
2009-07-02 10:20:00,10.7,10.8,10.7,10.8,11200.0,10.5806,10.6794,10.5806,10.6794,11200.0
2009-07-02 10:30:00,10.76,10.83,10.76,10.83,2400.0,10.6399,10.7091,10.6399,10.7091,2400.0
2009-07-02 10:40:00,10.83,10.83,10.8,10.81,1400.0,10.7091,10.7091,10.6794,10.6893,1400.0
2009-07-02 10:50:00,10.81,10.81,10.79,10.79,4600.0,10.6893,10.6893,10.6695,10.6695,4600.0
2009-07-02 11:00:00,10.79,10.81,10.76,10.78,2900.0,10.6695,10.6893,10.6399,10.6597,2900.0
2009-07-02 11:10:00,10.77,10.78,10.77,10.78,1400.0,10.6498,10.6597,10.6498,10.6597,1400.0
2009-07-02 11:20:00,10.77,10.85,10.77,10.79,9200.0,10.6498,10.7289,10.6498,10.6695,9200.0
2009-07-02 11:30:00,10.79,10.8,10.77,10.78,1300.0,10.6695,10.6794,10.6498,10.6597,1300.0
2009-07-02 11:40:00,10.78,10.78,10.75,10.76,2800.0,10.6597,10.6597,10.63,10.6399,2800.0
2009-07-02 11:50:00,10.8,10.82,10.78,10.78,1300.0,10.6794,10.6992,10.6597,10.6597,1300.0
2009-07-02 12:00:00,10.8,10.81,10.8,10.81,3700.0,10.6794,10.6893,10.6794,10.6893,3700.0
2009-07-02 12:10:00,10.84,10.85,10.84,10.85,200.0,10.719,10.7289,10.719,10.7289,200.0
2009-07-02 12:20:00,10.82,10.83,10.78,10.78,1800.0,10.6992,10.7091,10.6597,10.6597,1800.0
2009-07-02 12:30:00,10.79,10.81,10.77,10.79,2600.0,10.6695,10.6893,10.6498,10.6695,2600.0
2009-07-02 12:40:00,10.79,10.81,10.78,10.79,8600.0,10.6695,10.6893,10.6597,10.6695,8600.0
2009-07-02 12:50:00,10.79,10.8,10.79,10.8,2700.0,10.6695,10.6794,10.6695,10.6794,2700.0
2009-07-02 13:00:00,10.81,10.81,10.8,10.8,700.0,10.6893,10.6893,10.6794,10.6794,700.0
2009-07-02 13:10:00,10.8,10.84,10.8,10.84,4300.0,10.6794,10.719,10.6794,10.719,4300.0
2009-07-02 13:20:00,10.83,10.86,10.81,10.83,16300.0,10.7091,10.7388,10.6893,10.7091,16300.0
2009-07-02 13:30:00,10.82,10.85,10.8,10.8,11400.0,10.6992,10.7289,10.6794,10.6794,11400.0
2009-07-02 13:40:00,10.81,10.81,10.8,10.81,3800.0,10.6893,10.6893,10.6794,10.6893,3800.0
2009-07-02 13:50:00,10.8,10.81,10.79,10.8,2800.0,10.6794,10.6893,10.6695,10.6794,2800.0
2009-07-02 14:00:00,10.8,10.8,10.79,10.8,10500.0,10.6794,10.6794,10.6695,10.6794,10500.0
2009-07-02 14:10:00,10.8,10.8,10.79,10.79,1500.0,10.6794,10.6794,10.6695,10.6695,1500.0
2009-07-02 14:20:00,10.8,10.81,10.8,10.8,1900.0,10.6794,10.6893,10.6794,10.6794,1900.0
2009-07-02 14:30:00,10.8,10.8,10.78,10.78,800.0,10.6794,10.6794,10.6597,10.6597,800.0
2009-07-02 14:40:00,10.79,10.8,10.79,10.79,900.0,10.6695,10.6794,10.6695,10.6695,900.0
2009-07-02 14:50:00,10.79,10.81,10.79,10.81,3500.0,10.6695,10.6893,10.6695,10.6893,3500.0
2009-07-02 15:00:00,10.8,10.81,10.79,10.8,1100.0,10.6794,10.6893,10.6695,10.6794,1100.0
2009-07-02 15:10:00,10.8,10.8,10.79,10.8,2600.0,10.6794,10.6794,10.6695,10.6794,2600.0
2009-07-02 15:20:00,10.78,10.8,10.69,10.71,13000.0,10.6597,10.6794,10.5707,10.5904,13000.0
2009-07-02 15:30:00,10.69,10.69,10.59,10.61,6100.0,10.5707,10.5707,10.4718,10.4916,6100.0
2009-07-02 15:40:00,10.62,10.65,10.61,10.64,3300.0,10.5014,10.5311,10.4916,10.5212,3300.0
2009-07-02 15:50:00,10.64,10.65,10.63,10.64,5500.0,10.5212,10.5311,10.5113,10.5212,5500.0
2009-07-06 09:30:00,10.74,10.94,10.63,10.69,7200.0,10.6201,10.8179,10.5113,10.5707,7200.0
2009-07-06 09:40:00,10.72,10.74,10.59,10.6,4700.0,10.6003,10.6201,10.4718,10.4817,4700.0
2009-07-06 09:50:00,10.6,10.6,10.41,10.41,8200.0,10.4817,10.4817,10.2938,10.2938,8200.0
2009-07-06 10:00:00,10.43,10.49,10.43,10.49,6600.0,10.3136,10.3729,10.3136,10.3729,6600.0
2009-07-06 10:10:00,10.48,10.5,10.47,10.48,5300.0,10.363,10.3828,10.3531,10.363,5300.0
2009-07-06 10:20:00,10.48,10.48,10.4,10.4,4700.0,10.363,10.363,10.2839,10.2839,4700.0
2009-07-06 10:30:00,10.41,10.43,10.4,10.41,4000.0,10.2938,10.3136,10.2839,10.2938,4000.0
2009-07-06 10:40:00,10.42,10.45,10.4,10.44,7400.0,10.3037,10.3333,10.2839,10.3235,7400.0
2009-07-06 10:50:00,10.45,10.45,10.4,10.41,2900.0,10.3333,10.3333,10.2839,10.2938,2900.0
2009-07-06 11:00:00,10.43,10.53,10.4,10.48,12000.0,10.3136,10.4125,10.2839,10.363,12000.0
2009-07-06 11:10:00,10.44,10.52,10.44,10.5,6300.0,10.3235,10.4026,10.3235,10.3828,6300.0
2009-07-06 11:20:00,10.49,10.59,10.49,10.56,11200.0,10.3729,10.4718,10.3729,10.4421,11200.0
2009-07-06 11:30:00,10.56,10.56,10.5,10.53,1800.0,10.4421,10.4421,10.3828,10.4125,1800.0
2009-07-06 11:40:00,10.57,10.6,10.57,10.59,3500.0,10.452,10.4817,10.452,10.4718,3500.0
2009-07-06 11:50:00,10.59,10.6,10.57,10.57,4700.0,10.4718,10.4817,10.452,10.452,4700.0
2009-07-06 12:00:00,10.6,10.6,10.58,10.6,700.0,10.4817,10.4817,10.4619,10.4817,700.0
2009-07-06 12:10:00,10.6,10.62,10.58,10.6,1700.0,10.4817,10.5014,10.4619,10.4817,1700.0
2009-07-06 12:20:00,10.61,10.65,10.61,10.62,1800.0,10.4916,10.5311,10.4916,10.5014,1800.0
2009-07-06 12:30:00,10.64,10.65,10.62,10.63,2300.0,10.5212,10.5311,10.5014,10.5113,2300.0
2009-07-06 12:40:00,10.62,10.71,10.62,10.71,25500.0,10.5014,10.5904,10.5014,10.5904,25500.0
2009-07-06 12:50:00,10.7,10.75,10.7,10.74,1400.0,10.5806,10.63,10.5806,10.6201,1400.0
2009-07-06 13:00:00,10.77,10.77,10.76,10.76,1700.0,10.6498,10.6498,10.6399,10.6399,1700.0
2009-07-06 13:10:00,10.77,10.83,10.75,10.83,1200.0,10.6498,10.7091,10.63,10.7091,1200.0
2009-07-06 13:20:00,10.82,10.83,10.82,10.82,800.0,10.6992,10.7091,10.6992,10.6992,800.0
2009-07-06 13:30:00,10.83,10.84,10.81,10.81,1000.0,10.7091,10.719,10.6893,10.6893,1000.0
2009-07-06 13:40:00,10.8,10.82,10.77,10.77,700.0,10.6794,10.6992,10.6498,10.6498,700.0
2009-07-06 13:50:00,10.79,10.79,10.78,10.79,2300.0,10.6695,10.6695,10.6597,10.6695,2300.0
2009-07-06 14:00:00,10.8,10.81,10.8,10.81,3000.0,10.6794,10.6893,10.6794,10.6893,3000.0
2009-07-06 14:10:00,10.82,10.82,10.81,10.81,2100.0,10.6992,10.6992,10.6893,10.6893,2100.0
2009-07-06 14:20:00,10.82,10.83,10.8,10.83,33000.0,10.6992,10.7091,10.6794,10.7091,33000.0
2009-07-06 14:30:00,10.85,10.85,10.82,10.82,2000.0,10.7289,10.7289,10.6992,10.6992,2000.0
2009-07-06 14:40:00,10.83,10.88,10.81,10.87,15200.0,10.7091,10.7585,10.6893,10.7487,15200.0
2009-07-06 14:50:00,10.87,10.87,10.82,10.87,4600.0,10.7487,10.7487,10.6992,10.7487,4600.0
2009-07-06 15:00:00,10.87,10.93,10.87,10.93,6000.0,10.7487,10.808,10.7487,10.808,6000.0
2009-07-06 15:10:00,10.89,10.9,10.84,10.86,4100.0,10.7684,10.7783,10.719,10.7388,4100.0
2009-07-06 15:20:00,10.87,10.93,10.86,10.9,6500.0,10.7487,10.808,10.7388,10.7783,6500.0
2009-07-06 15:30:00,10.88,10.91,10.87,10.89,5500.0,10.7585,10.7882,10.7487,10.7684,5500.0
2009-07-06 15:40:00,10.9,10.97,10.89,10.9,4800.0,10.7783,10.8475,10.7684,10.7783,4800.0
2009-07-06 15:50:00,10.9,11.0,10.9,10.96,13500.0,10.7783,10.8772,10.7783,10.8377,13500.0
2009-07-07 09:30:00,10.99,10.99,10.47,10.7,5200.0,10.8673,10.8673,10.3531,10.5806,5200.0
2009-07-07 09:40:00,10.7,10.76,10.7,10.75,3700.0,10.5806,10.6399,10.5806,10.63,3700.0
2009-07-07 09:50:00,10.77,10.82,10.77,10.78,5900.0,10.6498,10.6992,10.6498,10.6597,5900.0
2009-07-07 10:00:00,10.78,10.78,10.74,10.75,2800.0,10.6597,10.6597,10.6201,10.63,2800.0
2009-07-07 10:10:00,10.74,10.76,10.74,10.76,1700.0,10.6201,10.6399,10.6201,10.6399,1700.0
2009-07-07 10:20:00,10.77,10.77,10.76,10.77,3800.0,10.6498,10.6498,10.6399,10.6498,3800.0
2009-07-07 10:30:00,10.77,10.77,10.74,10.76,7500.0,10.6498,10.6498,10.6201,10.6399,7500.0
2009-07-07 10:40:00,10.75,10.76,10.75,10.76,4300.0,10.63,10.6399,10.63,10.6399,4300.0
2009-07-07 10:50:00,10.75,10.78,10.75,10.76,5800.0,10.63,10.6597,10.63,10.6399,5800.0
2009-07-07 11:00:00,10.78,10.78,10.76,10.76,1100.0,10.6597,10.6597,10.6399,10.6399,1100.0
2009-07-07 11:10:00,10.76,10.79,10.76,10.77,1900.0,10.6399,10.6695,10.6399,10.6498,1900.0
2009-07-07 11:20:00,10.77,10.78,10.74,10.74,1300.0,10.6498,10.6597,10.6201,10.6201,1300.0
2009-07-07 11:30:00,10.74,10.77,10.74,10.75,4600.0,10.6201,10.6498,10.6201,10.63,4600.0
2009-07-07 11:40:00,10.75,10.75,10.74,10.74,2500.0,10.63,10.63,10.6201,10.6201,2500.0
2009-07-07 11:50:00,10.74,10.75,10.74,10.74,900.0,10.6201,10.63,10.6201,10.6201,900.0
2009-07-07 12:00:00,10.75,10.75,10.74,10.74,5000.0,10.63,10.63,10.6201,10.6201,5000.0
2009-07-07 12:10:00,10.74,10.76,10.74,10.75,1200.0,10.6201,10.6399,10.6201,10.63,1200.0
2009-07-07 12:20:00,10.75,10.75,10.74,10.74,400.0,10.63,10.63,10.6201,10.6201,400.0
2009-07-07 12:30:00,10.75,10.75,10.74,10.74,3000.0,10.63,10.63,10.6201,10.6201,3000.0
2009-07-07 12:40:00,10.74,10.8,10.74,10.75,5900.0,10.6201,10.6794,10.6201,10.63,5900.0
2009-07-07 12:50:00,10.75,10.77,10.73,10.73,7800.0,10.63,10.6498,10.6102,10.6102,7800.0
2009-07-07 13:00:00,10.73,10.74,10.72,10.73,4500.0,10.6102,10.6201,10.6003,10.6102,4500.0
2009-07-07 13:10:00,10.75,10.75,10.72,10.72,800.0,10.63,10.63,10.6003,10.6003,800.0
2009-07-07 13:20:00,10.71,10.75,10.71,10.74,8300.0,10.5904,10.63,10.5904,10.6201,8300.0
2009-07-07 13:30:00,10.75,10.75,10.72,10.73,4300.0,10.63,10.63,10.6003,10.6102,4300.0
2009-07-07 13:40:00,10.74,10.76,10.74,10.75,2300.0,10.6201,10.6399,10.6201,10.63,2300.0
2009-07-07 13:50:00,10.74,10.75,10.72,10.75,1300.0,10.6201,10.63,10.6003,10.63,1300.0
2009-07-07 14:00:00,10.75,10.76,10.75,10.76,800.0,10.63,10.6399,10.63,10.6399,800.0
2009-07-07 14:10:00,10.77,10.8,10.76,10.78,9900.0,10.6498,10.6794,10.6399,10.6597,9900.0
2009-07-07 14:20:00,10.77,10.77,10.76,10.76,800.0,10.6498,10.6498,10.6399,10.6399,800.0
2009-07-07 14:30:00,10.74,10.78,10.74,10.78,900.0,10.6201,10.6597,10.6201,10.6597,900.0
2009-07-07 14:40:00,10.78,10.8,10.76,10.8,8500.0,10.6597,10.6794,10.6399,10.6794,8500.0
2009-07-07 14:50:00,10.78,10.8,10.77,10.8,7400.0,10.6597,10.6794,10.6498,10.6794,7400.0
2009-07-07 15:00:00,10.79,10.8,10.77,10.78,4700.0,10.6695,10.6794,10.6498,10.6597,4700.0
2009-07-07 15:10:00,10.79,10.83,10.77,10.8,13500.0,10.6695,10.7091,10.6498,10.6794,13500.0
2009-07-07 15:20:00,10.79,10.82,10.77,10.82,7000.0,10.6695,10.6992,10.6498,10.6992,7000.0
2009-07-07 15:30:00,10.85,10.85,10.78,10.8,3400.0,10.7289,10.7289,10.6597,10.6794,3400.0
2009-07-07 15:40:00,10.8,10.81,10.79,10.8,5700.0,10.6794,10.6893,10.6695,10.6794,5700.0
2009-07-07 15:50:00,10.81,10.89,10.8,10.87,22100.0,10.6893,10.7684,10.6794,10.7487,22100.0
2009-07-08 09:30:00,10.89,10.98,10.61,10.8,2800.0,10.7684,10.8574,10.4916,10.6794,2800.0
2009-07-08 09:40:00,10.8,10.84,10.8,10.83,1700.0,10.6794,10.719,10.6794,10.7091,1700.0
2009-07-08 09:50:00,10.81,10.82,10.79,10.81,5200.0,10.6893,10.6992,10.6695,10.6893,5200.0
2009-07-08 10:00:00,10.8,10.85,10.8,10.82,4700.0,10.6794,10.7289,10.6794,10.6992,4700.0
2009-07-08 10:10:00,10.82,10.82,10.8,10.81,2800.0,10.6992,10.6992,10.6794,10.6893,2800.0
2009-07-08 10:20:00,10.82,10.82,10.8,10.82,1100.0,10.6992,10.6992,10.6794,10.6992,1100.0
2009-07-08 10:30:00,10.8,10.81,10.77,10.77,6900.0,10.6794,10.6893,10.6498,10.6498,6900.0
2009-07-08 10:40:00,10.79,10.79,10.77,10.79,900.0,10.6695,10.6695,10.6498,10.6695,900.0
2009-07-08 10:50:00,10.8,10.8,10.79,10.8,4700.0,10.6794,10.6794,10.6695,10.6794,4700.0
2009-07-08 11:00:00,10.79,10.8,10.78,10.8,8400.0,10.6695,10.6794,10.6597,10.6794,8400.0
2009-07-08 11:10:00,10.8,10.8,10.76,10.78,2100.0,10.6794,10.6794,10.6399,10.6597,2100.0
2009-07-08 11:20:00,10.77,10.77,10.73,10.74,5000.0,10.6498,10.6498,10.6102,10.6201,5000.0
2009-07-08 11:30:00,10.72,10.75,10.72,10.75,3600.0,10.6003,10.63,10.6003,10.63,3600.0
2009-07-08 11:40:00,10.75,10.76,10.74,10.75,900.0,10.63,10.6399,10.6201,10.63,900.0
2009-07-08 11:50:00,10.75,10.79,10.75,10.79,5100.0,10.63,10.6695,10.63,10.6695,5100.0
2009-07-08 12:00:00,10.78,10.78,10.78,10.78,400.0,10.6597,10.6597,10.6597,10.6597,400.0
2009-07-08 12:10:00,10.76,10.76,10.75,10.76,2400.0,10.6399,10.6399,10.63,10.6399,2400.0
2009-07-08 12:20:00,10.74,10.77,10.74,10.74,1200.0,10.6201,10.6498,10.6201,10.6201,1200.0
2009-07-08 12:30:00,10.76,10.76,10.74,10.74,4000.0,10.6399,10.6399,10.6201,10.6201,4000.0
2009-07-08 12:40:00,10.76,10.76,10.75,10.76,1900.0,10.6399,10.6399,10.63,10.6399,1900.0
2009-07-08 12:50:00,10.76,10.76,10.75,10.76,1500.0,10.6399,10.6399,10.63,10.6399,1500.0
2009-07-08 13:00:00,10.76,10.78,10.75,10.78,2900.0,10.6399,10.6597,10.63,10.6597,2900.0
2009-07-08 13:10:00,10.77,10.79,10.77,10.77,6300.0,10.6498,10.6695,10.6498,10.6498,6300.0
2009-07-08 13:20:00,10.77,10.82,10.73,10.79,7600.0,10.6498,10.6992,10.6102,10.6695,7600.0
2009-07-08 13:30:00,10.79,10.79,10.76,10.77,3400.0,10.6695,10.6695,10.6399,10.6498,3400.0
2009-07-08 13:40:00,10.77,10.77,10.74,10.75,2500.0,10.6498,10.6498,10.6201,10.63,2500.0
2009-07-08 13:50:00,10.75,10.76,10.74,10.75,4700.0,10.63,10.6399,10.6201,10.63,4700.0
2009-07-08 14:00:00,10.76,10.76,10.74,10.75,4300.0,10.6399,10.6399,10.6201,10.63,4300.0
2009-07-08 14:10:00,10.74,10.76,10.74,10.76,1500.0,10.6201,10.6399,10.6201,10.6399,1500.0
2009-07-08 14:20:00,10.73,10.75,10.72,10.74,3700.0,10.6102,10.63,10.6003,10.6201,3700.0
2009-07-08 14:30:00,10.74,10.74,10.72,10.73,4000.0,10.6201,10.6201,10.6003,10.6102,4000.0
2009-07-08 14:40:00,10.74,10.74,10.66,10.71,13100.0,10.6201,10.6201,10.541,10.5904,13100.0
2009-07-08 14:50:00,10.71,10.75,10.68,10.68,11600.0,10.5904,10.63,10.5608,10.5608,11600.0
2009-07-08 15:00:00,10.69,10.75,10.68,10.74,4500.0,10.5707,10.63,10.5608,10.6201,4500.0
2009-07-08 15:10:00,10.75,10.75,10.72,10.72,6200.0,10.63,10.63,10.6003,10.6003,6200.0
2009-07-08 15:20:00,10.72,10.73,10.64,10.66,6200.0,10.6003,10.6102,10.5212,10.541,6200.0
2009-07-08 15:30:00,10.65,10.74,10.65,10.72,5000.0,10.5311,10.6201,10.5311,10.6003,5000.0
2009-07-08 15:40:00,10.73,10.8,10.73,10.75,17000.0,10.6102,10.6794,10.6102,10.63,17000.0
2009-07-08 15:50:00,10.73,10.76,10.7,10.73,14300.0,10.6102,10.6399,10.5806,10.6102,14300.0
2009-07-09 09:30:00,10.84,10.9,10.69,10.69,2100.0,10.719,10.7783,10.5707,10.5707,2100.0
2009-07-09 09:40:00,10.62,10.66,10.48,10.65,3400.0,10.5014,10.541,10.363,10.5311,3400.0
2009-07-09 09:50:00,10.66,10.81,10.62,10.76,4500.0,10.541,10.6893,10.5014,10.6399,4500.0
2009-07-09 10:00:00,10.74,10.8,10.73,10.79,2700.0,10.6201,10.6794,10.6102,10.6695,2700.0
2009-07-09 10:10:00,10.79,10.82,10.79,10.8,33800.0,10.6695,10.6992,10.6695,10.6794,33800.0
2009-07-09 10:20:00,10.8,10.85,10.8,10.84,13500.0,10.6794,10.7289,10.6794,10.719,13500.0
2009-07-09 10:30:00,10.87,10.87,10.83,10.85,5300.0,10.7487,10.7487,10.7091,10.7289,5300.0
2009-07-09 10:40:00,10.86,10.87,10.85,10.86,4600.0,10.7388,10.7487,10.7289,10.7388,4600.0
2009-07-09 10:50:00,10.85,10.89,10.84,10.85,13200.0,10.7289,10.7684,10.719,10.7289,13200.0
2009-07-09 11:00:00,10.85,10.94,10.85,10.91,7200.0,10.7289,10.8179,10.7289,10.7882,7200.0
2009-07-09 11:10:00,10.95,11.02,10.9,10.91,12600.0,10.8278,10.897,10.7783,10.7882,12600.0
2009-07-09 11:20:00,10.93,10.93,10.88,10.89,7600.0,10.808,10.808,10.7585,10.7684,7600.0
2009-07-09 11:30:00,10.88,10.9,10.88,10.88,2500.0,10.7585,10.7783,10.7585,10.7585,2500.0
2009-07-09 11:40:00,10.85,10.88,10.85,10.88,1500.0,10.7289,10.7585,10.7289,10.7585,1500.0
2009-07-09 11:50:00,10.87,10.88,10.85,10.86,3700.0,10.7487,10.7585,10.7289,10.7388,3700.0
2009-07-09 12:00:00,10.86,10.86,10.84,10.84,3900.0,10.7388,10.7388,10.719,10.719,3900.0
2009-07-09 12:10:00,10.82,10.89,10.81,10.87,5900.0,10.6992,10.7684,10.6893,10.7487,5900.0
2009-07-09 12:20:00,10.88,10.92,10.86,10.88,2900.0,10.7585,10.7981,10.7388,10.7585,2900.0
2009-07-09 12:30:00,10.86,10.87,10.85,10.86,1600.0,10.7388,10.7487,10.7289,10.7388,1600.0
2009-07-09 12:40:00,10.85,10.86,10.85,10.85,6700.0,10.7289,10.7388,10.7289,10.7289,6700.0
2009-07-09 12:50:00,10.85,10.92,10.85,10.89,2000.0,10.7289,10.7981,10.7289,10.7684,2000.0
2009-07-09 13:00:00,10.89,10.89,10.85,10.86,2000.0,10.7684,10.7684,10.7289,10.7388,2000.0
2009-07-09 13:10:00,10.87,10.91,10.85,10.85,7600.0,10.7487,10.7882,10.7289,10.7289,7600.0
2009-07-09 13:20:00,10.86,10.92,10.85,10.92,13600.0,10.7388,10.7981,10.7289,10.7981,13600.0
2009-07-09 13:30:00,10.92,10.92,10.91,10.92,8000.0,10.7981,10.7981,10.7882,10.7981,8000.0
2009-07-09 13:40:00,10.92,10.92,10.92,10.92,4600.0,10.7981,10.7981,10.7981,10.7981,4600.0
2009-07-09 13:50:00,10.92,11.06,10.91,11.04,5100.0,10.7981,10.9365,10.7882,10.9168,5100.0
2009-07-09 14:00:00,11.04,11.11,11.03,11.08,7000.0,10.9168,10.986,10.9069,10.9563,7000.0
2009-07-09 14:10:00,11.09,11.11,11.01,11.03,1700.0,10.9662,10.986,10.8871,10.9069,1700.0
2009-07-09 14:20:00,11.02,11.09,11.0,11.08,2700.0,10.897,10.9662,10.8772,10.9563,2700.0
2009-07-09 14:30:00,11.07,11.07,11.03,11.04,1100.0,10.9464,10.9464,10.9069,10.9168,1100.0
2009-07-09 14:40:00,11.03,11.03,11.0,11.0,500.0,10.9069,10.9069,10.8772,10.8772,500.0
2009-07-09 14:50:00,11.01,11.02,10.99,11.0,2400.0,10.8871,10.897,10.8673,10.8772,2400.0
2009-07-09 15:00:00,11.0,11.06,10.99,11.06,4500.0,10.8772,10.9365,10.8673,10.9365,4500.0
2009-07-09 15:10:00,11.05,11.12,11.05,11.11,6500.0,10.9266,10.9959,10.9266,10.986,6500.0
2009-07-09 15:20:00,11.12,11.12,11.05,11.07,4200.0,10.9959,10.9959,10.9266,10.9464,4200.0
2009-07-09 15:30:00,11.08,11.08,11.01,11.04,6300.0,10.9563,10.9563,10.8871,10.9168,6300.0
2009-07-09 15:40:00,11.04,11.05,10.99,11.0,21900.0,10.9168,10.9266,10.8673,10.8772,21900.0
2009-07-09 15:50:00,11.0,11.03,10.97,11.0,44400.0,10.8772,10.9069,10.8475,10.8772,44400.0
2009-07-10 09:30:00,10.89,10.9,10.63,10.86,38700.0,10.7684,10.7783,10.5113,10.7388,38700.0
2009-07-10 09:40:00,10.86,10.93,10.84,10.89,5300.0,10.7388,10.808,10.719,10.7684,5300.0
2009-07-10 09:50:00,10.87,10.9,10.71,10.74,6300.0,10.7487,10.7783,10.5904,10.6201,6300.0
2009-07-10 10:00:00,10.72,10.72,10.68,10.68,6800.0,10.6003,10.6003,10.5608,10.5608,6800.0
2009-07-10 10:10:00,10.65,10.8,10.65,10.76,17800.0,10.5311,10.6794,10.5311,10.6399,17800.0
2009-07-10 10:20:00,10.72,10.77,10.72,10.77,2800.0,10.6003,10.6498,10.6003,10.6498,2800.0
2009-07-10 10:30:00,10.79,10.79,10.76,10.76,1100.0,10.6695,10.6695,10.6399,10.6399,1100.0
2009-07-10 10:40:00,10.75,10.76,10.69,10.71,1700.0,10.63,10.6399,10.5707,10.5904,1700.0
2009-07-10 10:50:00,10.69,10.71,10.69,10.7,900.0,10.5707,10.5904,10.5707,10.5806,900.0
2009-07-10 11:00:00,10.69,10.69,10.68,10.68,3200.0,10.5707,10.5707,10.5608,10.5608,3200.0
2009-07-10 11:10:00,10.67,10.7,10.62,10.63,10400.0,10.5509,10.5806,10.5014,10.5113,10400.0
2009-07-10 11:20:00,10.63,10.64,10.55,10.64,10000.0,10.5113,10.5212,10.4322,10.5212,10000.0
2009-07-10 11:30:00,10.62,10.71,10.62,10.71,5100.0,10.5014,10.5904,10.5014,10.5904,5100.0
2009-07-10 11:40:00,10.72,10.75,10.71,10.75,800.0,10.6003,10.63,10.5904,10.63,800.0
2009-07-10 11:50:00,10.75,10.78,10.73,10.74,3100.0,10.63,10.6597,10.6102,10.6201,3100.0
2009-07-10 12:00:00,10.75,10.75,10.74,10.74,1100.0,10.63,10.63,10.6201,10.6201,1100.0
2009-07-10 12:10:00,10.74,10.75,10.74,10.75,800.0,10.6201,10.63,10.6201,10.63,800.0
2009-07-10 12:20:00,10.75,10.77,10.75,10.75,1600.0,10.63,10.6498,10.63,10.63,1600.0
2009-07-10 12:30:00,10.72,10.72,10.71,10.71,1000.0,10.6003,10.6003,10.5904,10.5904,1000.0
2009-07-10 12:40:00,10.72,10.81,10.72,10.81,2200.0,10.6003,10.6893,10.6003,10.6893,2200.0
2009-07-10 12:50:00,10.83,10.86,10.82,10.82,1300.0,10.7091,10.7388,10.6992,10.6992,1300.0
2009-07-10 13:00:00,10.82,10.83,10.82,10.82,500.0,10.6992,10.7091,10.6992,10.6992,500.0
2009-07-10 13:10:00,10.84,10.85,10.83,10.85,700.0,10.719,10.7289,10.7091,10.7289,700.0
2009-07-10 13:20:00,10.87,10.88,10.86,10.87,1000.0,10.7487,10.7585,10.7388,10.7487,1000.0
2009-07-10 13:30:00,10.87,10.87,10.87,10.87,600.0,10.7487,10.7487,10.7487,10.7487,600.0
2009-07-10 13:40:00,10.88,10.89,10.87,10.87,1000.0,10.7585,10.7684,10.7487,10.7487,1000.0
2009-07-10 13:50:00,10.87,10.87,10.86,10.86,400.0,10.7487,10.7487,10.7388,10.7388,400.0
2009-07-10 14:00:00,10.86,10.86,10.85,10.85,2000.0,10.7388,10.7388,10.7289,10.7289,2000.0
2009-07-10 14:10:00,10.85,10.85,10.84,10.84,900.0,10.7289,10.7289,10.719,10.719,900.0
2009-07-10 14:20:00,10.84,10.85,10.8,10.8,6200.0,10.719,10.7289,10.6794,10.6794,6200.0
2009-07-10 14:30:00,10.79,10.8,10.73,10.74,8600.0,10.6695,10.6794,10.6102,10.6201,8600.0
2009-07-10 14:40:00,10.75,10.75,10.73,10.73,1700.0,10.63,10.63,10.6102,10.6102,1700.0
2009-07-10 14:50:00,10.73,10.74,10.69,10.69,2900.0,10.6102,10.6201,10.5707,10.5707,2900.0
2009-07-10 15:00:00,10.71,10.72,10.68,10.72,8400.0,10.5904,10.6003,10.5608,10.6003,8400.0
2009-07-10 15:10:00,10.7,10.72,10.7,10.72,3300.0,10.5806,10.6003,10.5806,10.6003,3300.0
2009-07-10 15:20:00,10.71,10.72,10.7,10.71,16600.0,10.5904,10.6003,10.5806,10.5904,16600.0
2009-07-10 15:30:00,10.71,10.72,10.7,10.7,4100.0,10.5904,10.6003,10.5806,10.5806,4100.0
2009-07-10 15:40:00,10.7,10.76,10.7,10.76,5100.0,10.5806,10.6399,10.5806,10.6399,5100.0
2009-07-10 15:50:00,10.75,10.8,10.73,10.79,11600.0,10.63,10.6794,10.6102,10.6695,11600.0
2009-07-13 09:30:00,10.87,10.87,10.6,10.6,3600.0,10.7487,10.7487,10.4817,10.4817,3600.0
2009-07-13 09:40:00,10.59,10.6,10.49,10.51,2800.0,10.4718,10.4817,10.3729,10.3927,2800.0
2009-07-13 09:50:00,10.52,10.52,10.49,10.51,1700.0,10.4026,10.4026,10.3729,10.3927,1700.0
2009-07-13 10:00:00,10.52,10.52,10.5,10.51,3200.0,10.4026,10.4026,10.3828,10.3927,3200.0
2009-07-13 10:10:00,10.5,10.56,10.5,10.56,8000.0,10.3828,10.4421,10.3828,10.4421,8000.0
2009-07-13 10:20:00,10.57,10.61,10.57,10.61,1200.0,10.452,10.4916,10.452,10.4916,1200.0
2009-07-13 10:30:00,10.67,10.71,10.67,10.7,800.0,10.5509,10.5904,10.5509,10.5806,800.0
2009-07-13 10:40:00,10.7,10.72,10.7,10.72,1300.0,10.5806,10.6003,10.5806,10.6003,1300.0
2009-07-13 10:50:00,10.7,10.77,10.7,10.75,2300.0,10.5806,10.6498,10.5806,10.63,2300.0
2009-07-13 11:00:00,10.76,10.76,10.75,10.75,1500.0,10.6399,10.6399,10.63,10.63,1500.0
2009-07-13 11:10:00,10.75,10.75,10.71,10.71,14100.0,10.63,10.63,10.5904,10.5904,14100.0
2009-07-13 11:20:00,10.71,10.76,10.71,10.74,3300.0,10.5904,10.6399,10.5904,10.6201,3300.0
2009-07-13 11:30:00,10.77,10.9,10.77,10.89,1900.0,10.6498,10.7783,10.6498,10.7684,1900.0
2009-07-13 11:40:00,10.91,11.02,10.91,11.01,1800.0,10.7882,10.897,10.7882,10.8871,1800.0
2009-07-13 11:50:00,10.95,11.05,10.95,11.05,2100.0,10.8278,10.9266,10.8278,10.9266,2100.0
2009-07-13 12:00:00,11.06,11.07,11.06,11.07,500.0,10.9365,10.9464,10.9365,10.9464,500.0
2009-07-13 12:10:00,11.06,11.11,11.06,11.11,2400.0,10.9365,10.986,10.9365,10.986,2400.0
2009-07-13 12:20:00,11.12,11.12,11.12,11.12,500.0,10.9959,10.9959,10.9959,10.9959,500.0
2009-07-13 12:30:00,11.17,11.18,11.16,11.18,2300.0,11.0453,11.0552,11.0354,11.0552,2300.0
2009-07-13 12:40:00,11.2,11.24,11.19,11.21,2400.0,11.075,11.1145,11.0651,11.0849,2400.0
2009-07-13 12:50:00,11.2,11.2,11.2,11.2,1800.0,11.075,11.075,11.075,11.075,1800.0
2009-07-13 13:00:00,11.2,11.22,11.2,11.22,7900.0,11.075,11.0947,11.075,11.0947,7900.0
2009-07-13 13:10:00,11.22,11.27,11.22,11.27,1800.0,11.0947,11.1442,11.0947,11.1442,1800.0
2009-07-13 13:20:00,11.28,11.29,11.27,11.28,1600.0,11.1541,11.164,11.1442,11.1541,1600.0
2009-07-13 13:30:00,11.28,11.29,11.28,11.28,3600.0,11.1541,11.164,11.1541,11.1541,3600.0
2009-07-13 13:40:00,11.27,11.27,11.2,11.2,1200.0,11.1442,11.1442,11.075,11.075,1200.0
2009-07-13 13:50:00,11.19,11.23,11.19,11.22,4900.0,11.0651,11.1046,11.0651,11.0947,4900.0
2009-07-13 14:00:00,11.22,11.26,11.22,11.25,9700.0,11.0947,11.1343,11.0947,11.1244,9700.0
2009-07-13 14:10:00,11.27,11.28,11.26,11.26,2300.0,11.1442,11.1541,11.1343,11.1343,2300.0
2009-07-13 14:20:00,11.27,11.33,11.26,11.27,3000.0,11.1442,11.2035,11.1343,11.1442,3000.0
2009-07-13 14:30:00,11.29,11.29,11.25,11.25,5400.0,11.164,11.164,11.1244,11.1244,5400.0
2009-07-13 14:40:00,11.25,11.29,11.25,11.26,6000.0,11.1244,11.164,11.1244,11.1343,6000.0
2009-07-13 14:50:00,11.25,11.26,11.25,11.25,4200.0,11.1244,11.1343,11.1244,11.1244,4200.0
2009-07-13 15:00:00,11.25,11.26,11.25,11.25,6600.0,11.1244,11.1343,11.1244,11.1244,6600.0
2009-07-13 15:10:00,11.25,11.26,11.25,11.26,6600.0,11.1244,11.1343,11.1244,11.1343,6600.0
2009-07-13 15:20:00,11.26,11.26,11.25,11.25,4500.0,11.1343,11.1343,11.1244,11.1244,4500.0
2009-07-13 15:30:00,11.25,11.26,11.25,11.25,7700.0,11.1244,11.1343,11.1244,11.1244,7700.0
2009-07-13 15:40:00,11.25,11.26,11.25,11.25,6400.0,11.1244,11.1343,11.1244,11.1244,6400.0
2009-07-13 15:50:00,11.26,11.33,11.26,11.32,19900.0,11.1343,11.2035,11.1343,11.1936,19900.0
2009-07-14 09:30:00,10.86,10.92,10.43,10.55,50900.0,10.7388,10.7981,10.3136,10.4322,50900.0
2009-07-14 09:40:00,10.51,10.61,10.5,10.59,20600.0,10.3927,10.4916,10.3828,10.4718,20600.0
2009-07-14 09:50:00,10.61,10.68,10.5,10.51,17500.0,10.4916,10.5608,10.3828,10.3927,17500.0
2009-07-14 10:00:00,10.52,10.54,10.44,10.44,50400.0,10.4026,10.4223,10.3235,10.3235,50400.0
2009-07-14 10:10:00,10.45,10.45,10.32,10.38,23200.0,10.3333,10.3333,10.2048,10.2641,23200.0
2009-07-14 10:20:00,10.35,10.46,10.25,10.4,24600.0,10.2345,10.3432,10.1356,10.2839,24600.0
2009-07-14 10:30:00,10.4,10.53,10.4,10.5,19700.0,10.2839,10.4125,10.2839,10.3828,19700.0
2009-07-14 10:40:00,10.5,10.51,10.39,10.44,30000.0,10.3828,10.3927,10.274,10.3235,30000.0
2009-07-14 10:50:00,10.45,10.48,10.45,10.48,2100.0,10.3333,10.363,10.3333,10.363,2100.0
2009-07-14 11:00:00,10.48,10.51,10.45,10.51,8100.0,10.363,10.3927,10.3333,10.3927,8100.0
2009-07-14 11:10:00,10.5,10.51,10.5,10.5,24900.0,10.3828,10.3927,10.3828,10.3828,24900.0
2009-07-14 11:20:00,10.5,10.51,10.5,10.51,4400.0,10.3828,10.3927,10.3828,10.3927,4400.0
2009-07-14 11:30:00,10.5,10.51,10.44,10.45,23000.0,10.3828,10.3927,10.3235,10.3333,23000.0
2009-07-14 11:40:00,10.43,10.49,10.42,10.47,20500.0,10.3136,10.3729,10.3037,10.3531,20500.0
2009-07-14 11:50:00,10.45,10.48,10.45,10.48,11600.0,10.3333,10.363,10.3333,10.363,11600.0
2009-07-14 12:00:00,10.48,10.48,10.45,10.45,5300.0,10.363,10.363,10.3333,10.3333,5300.0
2009-07-14 12:10:00,10.45,10.48,10.45,10.48,29100.0,10.3333,10.363,10.3333,10.363,29100.0
2009-07-14 12:20:00,10.48,10.48,10.43,10.47,33700.0,10.363,10.363,10.3136,10.3531,33700.0
2009-07-14 12:30:00,10.47,10.47,10.45,10.45,2600.0,10.3531,10.3531,10.3333,10.3333,2600.0
2009-07-14 12:40:00,10.44,10.48,10.44,10.48,15800.0,10.3235,10.363,10.3235,10.363,15800.0
2009-07-14 12:50:00,10.48,10.48,10.48,10.48,200.0,10.363,10.363,10.363,10.363,200.0
2009-07-14 13:00:00,10.48,10.48,10.4,10.45,27500.0,10.363,10.363,10.2839,10.3333,27500.0
2009-07-14 13:10:00,10.45,10.46,10.41,10.44,10900.0,10.3333,10.3432,10.2938,10.3235,10900.0
2009-07-14 13:20:00,10.44,10.47,10.44,10.45,26900.0,10.3235,10.3531,10.3235,10.3333,26900.0
2009-07-14 13:30:00,10.44,10.48,10.44,10.47,1100.0,10.3235,10.363,10.3235,10.3531,1100.0
2009-07-14 13:40:00,10.47,10.47,10.43,10.43,2400.0,10.3531,10.3531,10.3136,10.3136,2400.0
2009-07-14 13:50:00,10.45,10.45,10.43,10.44,3100.0,10.3333,10.3333,10.3136,10.3235,3100.0
2009-07-14 14:00:00,10.44,10.46,10.4,10.43,39100.0,10.3235,10.3432,10.2839,10.3136,39100.0
2009-07-14 14:10:00,10.42,10.44,10.37,10.42,24300.0,10.3037,10.3235,10.2542,10.3037,24300.0
2009-07-14 14:20:00,10.42,10.42,10.4,10.42,19800.0,10.3037,10.3037,10.2839,10.3037,19800.0
2009-07-14 14:30:00,10.41,10.45,10.4,10.44,3400.0,10.2938,10.3333,10.2839,10.3235,3400.0
2009-07-14 14:40:00,10.45,10.49,10.45,10.48,30800.0,10.3333,10.3729,10.3333,10.363,30800.0
2009-07-14 14:50:00,10.47,10.52,10.46,10.47,12700.0,10.3531,10.4026,10.3432,10.3531,12700.0
2009-07-14 15:00:00,10.46,10.48,10.43,10.47,30700.0,10.3432,10.363,10.3136,10.3531,30700.0
2009-07-14 15:10:00,10.47,10.49,10.46,10.48,20400.0,10.3531,10.3729,10.3432,10.363,20400.0
2009-07-14 15:20:00,10.48,10.61,10.48,10.61,13800.0,10.363,10.4916,10.363,10.4916,13800.0
2009-07-14 15:30:00,10.61,10.64,10.59,10.62,21900.0,10.4916,10.5212,10.4718,10.5014,21900.0
2009-07-14 15:40:00,10.62,10.66,10.61,10.64,9400.0,10.5014,10.541,10.4916,10.5212,9400.0
2009-07-14 15:50:00,10.64,10.64,10.53,10.54,27300.0,10.5212,10.5212,10.4125,10.4223,27300.0
2009-07-15 09:30:00,10.65,10.89,10.4,10.75,11200.0,10.5311,10.7684,10.2839,10.63,11200.0
2009-07-15 09:40:00,10.78,10.78,10.73,10.74,18500.0,10.6597,10.6597,10.6102,10.6201,18500.0
2009-07-15 09:50:00,10.74,10.76,10.73,10.73,10600.0,10.6201,10.6399,10.6102,10.6102,10600.0
2009-07-15 10:00:00,10.75,10.76,10.72,10.73,12400.0,10.63,10.6399,10.6003,10.6102,12400.0
2009-07-15 10:10:00,10.75,10.75,10.62,10.75,11300.0,10.63,10.63,10.5014,10.63,11300.0
2009-07-15 10:20:00,10.75,10.79,10.7,10.7,15600.0,10.63,10.6695,10.5806,10.5806,15600.0
2009-07-15 10:30:00,10.71,10.74,10.71,10.74,1300.0,10.5904,10.6201,10.5904,10.6201,1300.0
2009-07-15 10:40:00,10.73,10.75,10.72,10.72,8200.0,10.6102,10.63,10.6003,10.6003,8200.0
2009-07-15 10:50:00,10.74,10.75,10.69,10.7,8200.0,10.6201,10.63,10.5707,10.5806,8200.0
2009-07-15 11:00:00,10.71,10.71,10.66,10.69,7000.0,10.5904,10.5904,10.541,10.5707,7000.0
2009-07-15 11:10:00,10.7,10.71,10.65,10.71,7900.0,10.5806,10.5904,10.5311,10.5904,7900.0
2009-07-15 11:20:00,10.72,10.75,10.68,10.7,2200.0,10.6003,10.63,10.5608,10.5806,2200.0
2009-07-15 11:30:00,10.7,10.74,10.68,10.74,2400.0,10.5806,10.6201,10.5608,10.6201,2400.0
2009-07-15 11:40:00,10.74,10.75,10.72,10.74,3300.0,10.6201,10.63,10.6003,10.6201,3300.0
2009-07-15 11:50:00,10.74,10.75,10.72,10.75,3100.0,10.6201,10.63,10.6003,10.63,3100.0
2009-07-15 12:00:00,10.74,10.75,10.71,10.71,3200.0,10.6201,10.63,10.5904,10.5904,3200.0
2009-07-15 12:10:00,10.73,10.75,10.72,10.75,1500.0,10.6102,10.63,10.6003,10.63,1500.0
2009-07-15 12:20:00,10.75,10.75,10.6,10.62,14900.0,10.63,10.63,10.4817,10.5014,14900.0
2009-07-15 12:30:00,10.62,10.68,10.61,10.67,2400.0,10.5014,10.5608,10.4916,10.5509,2400.0
2009-07-15 12:40:00,10.66,10.71,10.64,10.71,5500.0,10.541,10.5904,10.5212,10.5904,5500.0
2009-07-15 12:50:00,10.7,10.75,10.7,10.73,4100.0,10.5806,10.63,10.5806,10.6102,4100.0
2009-07-15 13:00:00,10.73,10.74,10.72,10.72,8000.0,10.6102,10.6201,10.6003,10.6003,8000.0
2009-07-15 13:10:00,10.7,10.74,10.7,10.73,6800.0,10.5806,10.6201,10.5806,10.6102,6800.0
2009-07-15 13:20:00,10.74,10.75,10.72,10.74,4400.0,10.6201,10.63,10.6003,10.6201,4400.0
2009-07-15 13:30:00,10.75,10.75,10.71,10.71,6900.0,10.63,10.63,10.5904,10.5904,6900.0
2009-07-15 13:40:00,10.73,10.73,10.7,10.7,6400.0,10.6102,10.6102,10.5806,10.5806,6400.0
2009-07-15 13:50:00,10.72,10.75,10.71,10.74,7500.0,10.6003,10.63,10.5904,10.6201,7500.0
2009-07-15 14:00:00,10.74,10.75,10.73,10.74,4000.0,10.6201,10.63,10.6102,10.6201,4000.0
2009-07-15 14:10:00,10.74,10.75,10.73,10.75,4100.0,10.6201,10.63,10.6102,10.63,4100.0
2009-07-15 14:20:00,10.74,10.75,10.71,10.72,5800.0,10.6201,10.63,10.5904,10.6003,5800.0
2009-07-15 14:30:00,10.72,10.72,10.66,10.68,8400.0,10.6003,10.6003,10.541,10.5608,8400.0
2009-07-15 14:40:00,10.67,10.71,10.67,10.7,7300.0,10.5509,10.5904,10.5509,10.5806,7300.0
2009-07-15 14:50:00,10.71,10.75,10.71,10.75,4500.0,10.5904,10.63,10.5904,10.63,4500.0
2009-07-15 15:00:00,10.75,10.75,10.73,10.73,3100.0,10.63,10.63,10.6102,10.6102,3100.0
2009-07-15 15:10:00,10.73,10.74,10.72,10.74,4300.0,10.6102,10.6201,10.6003,10.6201,4300.0
2009-07-15 15:20:00,10.74,10.75,10.72,10.72,3300.0,10.6201,10.63,10.6003,10.6003,3300.0
2009-07-15 15:30:00,10.73,10.75,10.71,10.74,6100.0,10.6102,10.63,10.5904,10.6201,6100.0
2009-07-15 15:40:00,10.73,10.79,10.72,10.74,14500.0,10.6102,10.6695,10.6003,10.6201,14500.0
2009-07-15 15:50:00,10.74,10.79,10.73,10.74,17400.0,10.6201,10.6695,10.6102,10.6201,17400.0
2009-07-16 09:30:00,10.65,10.65,10.39,10.51,5300.0,10.5311,10.5311,10.274,10.3927,5300.0
2009-07-16 09:40:00,10.56,10.84,10.56,10.79,6700.0,10.4421,10.719,10.4421,10.6695,6700.0
2009-07-16 09:50:00,10.84,10.85,10.75,10.77,1300.0,10.719,10.7289,10.63,10.6498,1300.0
2009-07-16 10:00:00,10.72,10.75,10.62,10.62,6800.0,10.6003,10.63,10.5014,10.5014,6800.0
2009-07-16 10:10:00,10.63,10.71,10.61,10.69,9300.0,10.5113,10.5904,10.4916,10.5707,9300.0
2009-07-16 10:20:00,10.7,10.73,10.68,10.73,4400.0,10.5806,10.6102,10.5608,10.6102,4400.0
2009-07-16 10:30:00,10.75,10.76,10.71,10.71,3900.0,10.63,10.6399,10.5904,10.5904,3900.0
2009-07-16 10:40:00,10.68,10.71,10.68,10.7,2400.0,10.5608,10.5904,10.5608,10.5806,2400.0
2009-07-16 10:50:00,10.7,10.74,10.7,10.73,1500.0,10.5806,10.6201,10.5806,10.6102,1500.0
2009-07-16 11:00:00,10.74,10.74,10.71,10.73,6800.0,10.6201,10.6201,10.5904,10.6102,6800.0
2009-07-16 11:10:00,10.73,10.76,10.58,10.6,28300.0,10.6102,10.6399,10.4619,10.4817,28300.0
2009-07-16 11:20:00,10.6,10.65,10.6,10.6,4300.0,10.4817,10.5311,10.4817,10.4817,4300.0
2009-07-16 11:30:00,10.6,10.6,10.49,10.52,5200.0,10.4817,10.4817,10.3729,10.4026,5200.0
2009-07-16 11:40:00,10.54,10.54,10.46,10.47,1700.0,10.4223,10.4223,10.3432,10.3531,1700.0
2009-07-16 11:50:00,10.47,10.55,10.46,10.52,5200.0,10.3531,10.4322,10.3432,10.4026,5200.0
2009-07-16 12:00:00,10.52,10.52,10.46,10.46,8300.0,10.4026,10.4026,10.3432,10.3432,8300.0
2009-07-16 12:10:00,10.47,10.53,10.47,10.53,5900.0,10.3531,10.4125,10.3531,10.4125,5900.0
2009-07-16 12:20:00,10.55,10.55,10.47,10.49,10300.0,10.4322,10.4322,10.3531,10.3729,10300.0
2009-07-16 12:30:00,10.49,10.5,10.47,10.49,6700.0,10.3729,10.3828,10.3531,10.3729,6700.0
2009-07-16 12:40:00,10.48,10.55,10.48,10.52,7300.0,10.363,10.4322,10.363,10.4026,7300.0
2009-07-16 12:50:00,10.52,10.53,10.51,10.53,4500.0,10.4026,10.4125,10.3927,10.4125,4500.0
2009-07-16 13:00:00,10.52,10.57,10.5,10.57,9900.0,10.4026,10.452,10.3828,10.452,9900.0
2009-07-16 13:10:00,10.55,10.57,10.51,10.55,3000.0,10.4322,10.452,10.3927,10.4322,3000.0
2009-07-16 13:20:00,10.57,10.57,10.51,10.54,4700.0,10.452,10.452,10.3927,10.4223,4700.0
2009-07-16 13:30:00,10.51,10.51,10.48,10.48,5600.0,10.3927,10.3927,10.363,10.363,5600.0
2009-07-16 13:40:00,10.48,10.5,10.48,10.5,5700.0,10.363,10.3828,10.363,10.3828,5700.0
2009-07-16 13:50:00,10.52,10.52,10.49,10.49,8400.0,10.4026,10.4026,10.3729,10.3729,8400.0
2009-07-16 14:00:00,10.5,10.51,10.45,10.47,6600.0,10.3828,10.3927,10.3333,10.3531,6600.0
2009-07-16 14:10:00,10.47,10.49,10.45,10.47,7600.0,10.3531,10.3729,10.3333,10.3531,7600.0
2009-07-16 14:20:00,10.47,10.51,10.46,10.51,10300.0,10.3531,10.3927,10.3432,10.3927,10300.0
2009-07-16 14:30:00,10.51,10.51,10.46,10.46,7300.0,10.3927,10.3927,10.3432,10.3432,7300.0
2009-07-16 14:40:00,10.48,10.49,10.45,10.48,7200.0,10.363,10.3729,10.3333,10.363,7200.0
2009-07-16 14:50:00,10.48,10.49,10.45,10.46,6800.0,10.363,10.3729,10.3333,10.3432,6800.0
2009-07-16 15:00:00,10.46,10.5,10.46,10.47,7900.0,10.3432,10.3828,10.3432,10.3531,7900.0
2009-07-16 15:10:00,10.48,10.5,10.47,10.47,5200.0,10.363,10.3828,10.3531,10.3531,5200.0
2009-07-16 15:20:00,10.48,10.52,10.47,10.49,6300.0,10.363,10.4026,10.3531,10.3729,6300.0
2009-07-16 15:30:00,10.49,10.51,10.46,10.46,9000.0,10.3729,10.3927,10.3432,10.3432,9000.0
2009-07-16 15:40:00,10.46,10.48,10.37,10.38,29000.0,10.3432,10.363,10.2542,10.2641,29000.0
2009-07-16 15:50:00,10.37,10.46,10.36,10.43,72900.0,10.2542,10.3432,10.2443,10.3136,72900.0
2009-07-17 09:30:00,10.55,10.61,10.32,10.36,45200.0,10.4322,10.4916,10.2048,10.2443,45200.0
2009-07-17 09:40:00,10.3,10.42,10.27,10.4,11700.0,10.185,10.3037,10.1554,10.2839,11700.0
2009-07-17 09:50:00,10.4,10.5,10.38,10.5,15600.0,10.2839,10.3828,10.2641,10.3828,15600.0
2009-07-17 10:00:00,10.5,10.61,10.5,10.6,12100.0,10.3828,10.4916,10.3828,10.4817,12100.0
2009-07-17 10:10:00,10.6,10.65,10.58,10.65,10500.0,10.4817,10.5311,10.4619,10.5311,10500.0
2009-07-17 10:20:00,10.65,10.65,10.56,10.58,6800.0,10.5311,10.5311,10.4421,10.4619,6800.0
2009-07-17 10:30:00,10.58,10.71,10.58,10.66,6600.0,10.4619,10.5904,10.4619,10.541,6600.0
2009-07-17 10:40:00,10.69,10.7,10.56,10.61,10200.0,10.5707,10.5806,10.4421,10.4916,10200.0
2009-07-17 10:50:00,10.61,10.62,10.5,10.5,14400.0,10.4916,10.5014,10.3828,10.3828,14400.0
2009-07-17 11:00:00,10.5,10.53,10.5,10.5,5200.0,10.3828,10.4125,10.3828,10.3828,5200.0
2009-07-17 11:10:00,10.5,10.5,10.47,10.5,8900.0,10.3828,10.3828,10.3531,10.3828,8900.0
2009-07-17 11:20:00,10.5,10.6,10.48,10.59,15400.0,10.3828,10.4817,10.363,10.4718,15400.0
2009-07-17 11:30:00,10.6,10.6,10.59,10.59,4100.0,10.4817,10.4817,10.4718,10.4718,4100.0
2009-07-17 11:40:00,10.6,10.6,10.59,10.6,2600.0,10.4817,10.4817,10.4718,10.4817,2600.0
2009-07-17 11:50:00,10.6,10.69,10.59,10.67,27400.0,10.4817,10.5707,10.4718,10.5509,27400.0
2009-07-17 12:00:00,10.66,10.77,10.63,10.77,11100.0,10.541,10.6498,10.5113,10.6498,11100.0
2009-07-17 12:10:00,10.73,10.8,10.73,10.79,5600.0,10.6102,10.6794,10.6102,10.6695,5600.0
2009-07-17 12:20:00,10.79,10.82,10.79,10.8,8500.0,10.6695,10.6992,10.6695,10.6794,8500.0
2009-07-17 12:30:00,10.8,10.88,10.8,10.86,7500.0,10.6794,10.7585,10.6794,10.7388,7500.0
2009-07-17 12:40:00,10.85,10.86,10.82,10.84,4100.0,10.7289,10.7388,10.6992,10.719,4100.0
2009-07-17 12:50:00,10.83,10.88,10.82,10.85,5100.0,10.7091,10.7585,10.6992,10.7289,5100.0
2009-07-17 13:00:00,10.84,10.85,10.8,10.82,6300.0,10.719,10.7289,10.6794,10.6992,6300.0
2009-07-17 13:10:00,10.82,10.82,10.77,10.79,6400.0,10.6992,10.6992,10.6498,10.6695,6400.0
2009-07-17 13:20:00,10.81,11.0,10.8,10.95,19900.0,10.6893,10.8772,10.6794,10.8278,19900.0
2009-07-17 13:30:00,10.96,10.97,10.94,10.97,5800.0,10.8377,10.8475,10.8179,10.8475,5800.0
2009-07-17 13:40:00,10.97,10.97,10.95,10.95,3400.0,10.8475,10.8475,10.8278,10.8278,3400.0
2009-07-17 13:50:00,10.98,11.0,10.96,10.99,5100.0,10.8574,10.8772,10.8377,10.8673,5100.0
2009-07-17 14:00:00,10.99,11.0,10.98,10.99,4800.0,10.8673,10.8772,10.8574,10.8673,4800.0
2009-07-17 14:10:00,10.99,11.0,10.99,10.99,7700.0,10.8673,10.8772,10.8673,10.8673,7700.0
2009-07-17 14:20:00,11.0,11.0,10.99,11.0,4800.0,10.8772,10.8772,10.8673,10.8772,4800.0
2009-07-17 14:30:00,11.0,11.0,10.93,10.97,59400.0,10.8772,10.8772,10.808,10.8475,59400.0
2009-07-17 14:40:00,10.97,10.97,10.95,10.95,13400.0,10.8475,10.8475,10.8278,10.8278,13400.0
2009-07-17 14:50:00,10.95,10.96,10.95,10.95,12800.0,10.8278,10.8377,10.8278,10.8278,12800.0
2009-07-17 15:00:00,10.95,10.96,10.95,10.95,18800.0,10.8278,10.8377,10.8278,10.8278,18800.0
2009-07-17 15:10:00,10.96,10.96,10.87,10.87,8900.0,10.8377,10.8377,10.7487,10.7487,8900.0
2009-07-17 15:20:00,10.88,10.88,10.84,10.84,11400.0,10.7585,10.7585,10.719,10.719,11400.0
2009-07-17 15:30:00,10.84,10.85,10.78,10.79,11000.0,10.719,10.7289,10.6597,10.6695,11000.0
2009-07-17 15:40:00,10.79,10.86,10.78,10.86,23200.0,10.6695,10.7388,10.6597,10.7388,23200.0
2009-07-17 15:50:00,10.86,10.99,10.85,10.96,34300.0,10.7388,10.8673,10.7289,10.8377,34300.0
2009-07-20 09:30:00,10.97,11.09,10.78,10.99,6700.0,10.8475,10.9662,10.6597,10.8673,6700.0
2009-07-20 09:40:00,10.95,11.0,10.91,11.0,6000.0,10.8278,10.8772,10.7882,10.8772,6000.0
2009-07-20 09:50:00,11.0,11.01,10.99,11.0,16100.0,10.8772,10.8871,10.8673,10.8772,16100.0
2009-07-20 10:00:00,11.0,11.06,11.0,11.05,7300.0,10.8772,10.9365,10.8772,10.9266,7300.0
2009-07-20 10:10:00,11.05,11.1,11.05,11.08,9600.0,10.9266,10.9761,10.9266,10.9563,9600.0
2009-07-20 10:20:00,11.08,11.08,11.08,11.08,300.0,10.9563,10.9563,10.9563,10.9563,300.0
2009-07-20 10:30:00,11.06,11.08,11.04,11.05,13100.0,10.9365,10.9563,10.9168,10.9266,13100.0
2009-07-20 10:40:00,11.05,11.09,11.02,11.03,17800.0,10.9266,10.9662,10.897,10.9069,17800.0
2009-07-20 10:50:00,11.02,11.04,10.99,11.03,13300.0,10.897,10.9168,10.8673,10.9069,13300.0
2009-07-20 11:00:00,11.01,11.03,10.97,10.98,10000.0,10.8871,10.9069,10.8475,10.8574,10000.0
2009-07-20 11:10:00,10.99,11.03,10.95,11.01,15300.0,10.8673,10.9069,10.8278,10.8871,15300.0
2009-07-20 11:20:00,11.01,11.02,10.98,10.99,5200.0,10.8871,10.897,10.8574,10.8673,5200.0
2009-07-20 11:30:00,11.0,11.0,10.94,11.0,4300.0,10.8772,10.8772,10.8179,10.8772,4300.0
2009-07-20 11:40:00,11.0,11.02,10.98,10.98,11100.0,10.8772,10.897,10.8574,10.8574,11100.0
2009-07-20 11:50:00,11.0,11.01,10.99,11.01,3400.0,10.8772,10.8871,10.8673,10.8871,3400.0
2009-07-20 12:00:00,11.01,11.03,11.0,11.02,2700.0,10.8871,10.9069,10.8772,10.897,2700.0
2009-07-20 12:10:00,11.02,11.04,10.98,10.98,16100.0,10.897,10.9168,10.8574,10.8574,16100.0
2009-07-20 12:20:00,11.0,11.02,10.99,10.99,3400.0,10.8772,10.897,10.8673,10.8673,3400.0
2009-07-20 12:30:00,10.99,11.02,10.99,11.0,5500.0,10.8673,10.897,10.8673,10.8772,5500.0
2009-07-20 12:40:00,11.0,11.04,10.98,11.01,9900.0,10.8772,10.9168,10.8574,10.8871,9900.0
2009-07-20 12:50:00,11.02,11.02,11.0,11.01,4700.0,10.897,10.897,10.8772,10.8871,4700.0
2009-07-20 13:00:00,11.02,11.02,11.0,11.0,9100.0,10.897,10.897,10.8772,10.8772,9100.0
2009-07-20 13:10:00,11.0,11.0,10.98,10.98,2800.0,10.8772,10.8772,10.8574,10.8574,2800.0
2009-07-20 13:20:00,10.98,10.99,10.98,10.99,900.0,10.8574,10.8673,10.8574,10.8673,900.0
2009-07-20 13:30:00,10.98,11.02,10.97,10.98,3700.0,10.8574,10.897,10.8475,10.8574,3700.0
2009-07-20 13:40:00,10.98,11.0,10.98,11.0,2500.0,10.8574,10.8772,10.8574,10.8772,2500.0
2009-07-20 13:50:00,11.0,11.0,10.97,10.98,2800.0,10.8772,10.8772,10.8475,10.8574,2800.0
2009-07-20 14:00:00,10.98,11.01,10.97,11.01,2400.0,10.8574,10.8871,10.8475,10.8871,2400.0
2009-07-20 14:10:00,11.01,11.01,11.0,11.0,4100.0,10.8871,10.8871,10.8772,10.8772,4100.0
2009-07-20 14:20:00,11.01,11.01,11.0,11.0,2100.0,10.8871,10.8871,10.8772,10.8772,2100.0
2009-07-20 14:30:00,11.0,11.02,11.0,11.01,4200.0,10.8772,10.897,10.8772,10.8871,4200.0
2009-07-20 14:40:00,11.01,11.01,10.98,10.99,3300.0,10.8871,10.8871,10.8574,10.8673,3300.0
2009-07-20 14:50:00,10.99,11.03,10.98,11.01,8000.0,10.8673,10.9069,10.8574,10.8871,8000.0
2009-07-20 15:00:00,11.01,11.03,11.0,11.03,5300.0,10.8871,10.9069,10.8772,10.9069,5300.0
2009-07-20 15:10:00,11.04,11.06,11.0,11.06,6700.0,10.9168,10.9365,10.8772,10.9365,6700.0
2009-07-20 15:20:00,11.06,11.1,11.01,11.02,6300.0,10.9365,10.9761,10.8871,10.897,6300.0
2009-07-20 15:30:00,11.03,11.03,11.0,11.0,12200.0,10.9069,10.9069,10.8772,10.8772,12200.0
2009-07-20 15:40:00,11.0,11.01,10.95,10.99,10200.0,10.8772,10.8871,10.8278,10.8673,10200.0
2009-07-20 15:50:00,10.99,11.02,10.98,11.0,13900.0,10.8673,10.897,10.8574,10.8772,13900.0
2009-07-21 09:30:00,11.02,11.23,10.94,11.14,2200.0,10.897,11.1046,10.8179,11.0156,2200.0
2009-07-21 09:40:00,11.15,11.16,11.06,11.16,28500.0,11.0255,11.0354,10.9365,11.0354,28500.0
2009-07-21 09:50:00,11.14,11.39,11.13,11.28,10100.0,11.0156,11.2629,11.0058,11.1541,10100.0
2009-07-21 10:00:00,11.27,11.27,11.17,11.17,4100.0,11.1442,11.1442,11.0453,11.0453,4100.0
2009-07-21 10:10:00,11.17,11.2,11.11,11.16,8800.0,11.0453,11.075,10.986,11.0354,8800.0
2009-07-21 10:20:00,11.19,11.19,11.04,11.11,7000.0,11.0651,11.0651,10.9168,10.986,7000.0
2009-07-21 10:30:00,11.15,11.2,11.14,11.19,6700.0,11.0255,11.075,11.0156,11.0651,6700.0
2009-07-21 10:40:00,11.18,11.18,11.14,11.14,1800.0,11.0552,11.0552,11.0156,11.0156,1800.0
2009-07-21 10:50:00,11.1,11.11,11.1,11.1,300.0,10.9761,10.986,10.9761,10.9761,300.0
2009-07-21 11:00:00,11.1,11.1,11.09,11.09,900.0,10.9761,10.9761,10.9662,10.9662,900.0
2009-07-21 11:10:00,11.07,11.07,11.0,11.01,6900.0,10.9464,10.9464,10.8772,10.8871,6900.0
2009-07-21 11:20:00,11.02,11.09,11.02,11.08,3600.0,10.897,10.9662,10.897,10.9563,3600.0
2009-07-21 11:30:00,11.05,11.05,11.04,11.05,500.0,10.9266,10.9266,10.9168,10.9266,500.0
2009-07-21 11:40:00,11.05,11.07,11.05,11.06,2100.0,10.9266,10.9464,10.9266,10.9365,2100.0
2009-07-21 11:50:00,11.09,11.09,11.05,11.06,3600.0,10.9662,10.9662,10.9266,10.9365,3600.0
2009-07-21 12:00:00,11.06,11.1,11.04,11.08,12700.0,10.9365,10.9761,10.9168,10.9563,12700.0
2009-07-21 12:10:00,11.09,11.11,11.07,11.08,1600.0,10.9662,10.986,10.9464,10.9563,1600.0
2009-07-21 12:20:00,11.08,11.09,11.06,11.07,3600.0,10.9563,10.9662,10.9365,10.9464,3600.0
2009-07-21 12:30:00,11.08,11.1,11.05,11.1,1700.0,10.9563,10.9761,10.9266,10.9761,1700.0
2009-07-21 12:40:00,11.08,11.09,11.07,11.08,1000.0,10.9563,10.9662,10.9464,10.9563,1000.0
2009-07-21 12:50:00,11.09,11.11,11.06,11.11,4700.0,10.9662,10.986,10.9365,10.986,4700.0
2009-07-21 13:00:00,11.11,11.14,11.1,11.12,21400.0,10.986,11.0156,10.9761,10.9959,21400.0
2009-07-21 13:10:00,11.12,11.12,11.08,11.1,5800.0,10.9959,10.9959,10.9563,10.9761,5800.0
2009-07-21 13:20:00,11.1,11.14,11.1,11.13,2600.0,10.9761,11.0156,10.9761,11.0058,2600.0
2009-07-21 13:30:00,11.13,11.13,11.13,11.13,600.0,11.0058,11.0058,11.0058,11.0058,600.0
2009-07-21 13:40:00,11.12,11.18,11.12,11.15,18400.0,10.9959,11.0552,10.9959,11.0255,18400.0
2009-07-21 13:50:00,11.15,11.17,11.14,11.17,6000.0,11.0255,11.0453,11.0156,11.0453,6000.0
2009-07-21 14:00:00,11.19,11.2,11.15,11.2,8800.0,11.0651,11.075,11.0255,11.075,8800.0
2009-07-21 14:10:00,11.2,11.2,11.19,11.19,900.0,11.075,11.075,11.0651,11.0651,900.0
2009-07-21 14:20:00,11.2,11.2,11.19,11.2,1800.0,11.075,11.075,11.0651,11.075,1800.0
2009-07-21 14:30:00,11.19,11.2,11.19,11.2,4300.0,11.0651,11.075,11.0651,11.075,4300.0
2009-07-21 14:40:00,11.2,11.2,11.19,11.2,1400.0,11.075,11.075,11.0651,11.075,1400.0
2009-07-21 14:50:00,11.2,11.2,11.19,11.19,1700.0,11.075,11.075,11.0651,11.0651,1700.0
2009-07-21 15:00:00,11.2,11.2,11.17,11.17,2100.0,11.075,11.075,11.0453,11.0453,2100.0
2009-07-21 15:10:00,11.16,11.18,11.16,11.17,1800.0,11.0354,11.0552,11.0354,11.0453,1800.0
2009-07-21 15:20:00,11.17,11.2,11.14,11.17,3700.0,11.0453,11.075,11.0156,11.0453,3700.0
2009-07-21 15:30:00,11.16,11.16,11.12,11.14,2700.0,11.0354,11.0354,10.9959,11.0156,2700.0
2009-07-21 15:40:00,11.13,11.16,11.11,11.16,6900.0,11.0058,11.0354,10.986,11.0354,6900.0
2009-07-21 15:50:00,11.15,11.18,11.15,11.18,8100.0,11.0255,11.0552,11.0255,11.0552,8100.0
2009-07-22 09:30:00,11.16,11.26,11.16,11.26,400.0,11.0354,11.1343,11.0354,11.1343,400.0
2009-07-22 09:40:00,11.26,11.32,11.2,11.22,28500.0,11.1343,11.1936,11.075,11.0947,28500.0
2009-07-22 09:50:00,11.21,11.26,11.2,11.2,3600.0,11.0849,11.1343,11.075,11.075,3600.0
2009-07-22 10:00:00,11.19,11.34,11.19,11.34,15400.0,11.0651,11.2134,11.0651,11.2134,15400.0
2009-07-22 10:10:00,11.35,11.46,11.31,11.35,35700.0,11.2233,11.3321,11.1837,11.2233,35700.0
2009-07-22 10:20:00,11.35,11.38,11.3,11.3,11200.0,11.2233,11.253,11.1739,11.1739,11200.0
2009-07-22 10:30:00,11.31,11.37,11.31,11.33,55300.0,11.1837,11.2431,11.1837,11.2035,55300.0
2009-07-22 10:40:00,11.32,11.32,11.18,11.18,5400.0,11.1936,11.1936,11.0552,11.0552,5400.0
2009-07-22 10:50:00,11.19,11.33,11.19,11.33,600.0,11.0651,11.2035,11.0651,11.2035,600.0
2009-07-22 11:00:00,11.33,11.35,11.33,11.35,400.0,11.2035,11.2233,11.2035,11.2233,400.0
2009-07-22 11:10:00,11.35,11.35,11.35,11.35,600.0,11.2233,11.2233,11.2233,11.2233,600.0
2009-07-22 11:20:00,11.31,11.31,11.31,11.31,100.0,11.1837,11.1837,11.1837,11.1837,100.0
2009-07-22 11:30:00,11.31,11.31,11.31,11.31,0.0,11.1837,11.1837,11.1837,11.1837,0.0
2009-07-22 11:40:00,11.28,11.28,11.26,11.26,200.0,11.1541,11.1541,11.1343,11.1343,200.0
2009-07-22 11:50:00,11.23,11.24,11.21,11.22,900.0,11.1046,11.1145,11.0849,11.0947,900.0
2009-07-22 12:00:00,11.24,11.31,11.24,11.31,1200.0,11.1145,11.1837,11.1145,11.1837,1200.0
2009-07-22 12:10:00,11.29,11.31,11.11,11.22,9300.0,11.164,11.1837,10.986,11.0947,9300.0
2009-07-22 12:20:00,11.24,11.28,11.24,11.26,2800.0,11.1145,11.1541,11.1145,11.1343,2800.0
2009-07-22 12:30:00,11.29,11.34,11.29,11.34,1000.0,11.164,11.2134,11.164,11.2134,1000.0
2009-07-22 12:40:00,11.35,11.42,11.35,11.4,2900.0,11.2233,11.2925,11.2233,11.2727,2900.0
2009-07-22 12:50:00,11.39,11.39,11.35,11.35,1700.0,11.2629,11.2629,11.2233,11.2233,1700.0
2009-07-22 13:00:00,11.35,11.35,11.35,11.35,0.0,11.2233,11.2233,11.2233,11.2233,0.0
2009-07-22 13:10:00,11.35,11.35,11.35,11.35,700.0,11.2233,11.2233,11.2233,11.2233,700.0
2009-07-22 13:20:00,11.34,11.34,11.33,11.33,1200.0,11.2134,11.2134,11.2035,11.2035,1200.0
2009-07-22 13:30:00,11.35,11.35,11.35,11.35,500.0,11.2233,11.2233,11.2233,11.2233,500.0
2009-07-22 13:40:00,11.35,11.36,11.35,11.36,600.0,11.2233,11.2332,11.2233,11.2332,600.0
2009-07-22 13:50:00,11.35,11.4,11.34,11.4,45100.0,11.2233,11.2727,11.2134,11.2727,45100.0
2009-07-22 14:00:00,11.4,11.44,11.35,11.42,4300.0,11.2727,11.3123,11.2233,11.2925,4300.0
2009-07-22 14:10:00,11.4,11.4,11.4,11.4,100.0,11.2727,11.2727,11.2727,11.2727,100.0
2009-07-22 14:20:00,11.41,11.42,11.41,11.42,400.0,11.2826,11.2925,11.2826,11.2925,400.0
2009-07-22 14:30:00,11.46,11.46,11.42,11.42,1100.0,11.3321,11.3321,11.2925,11.2925,1100.0
2009-07-22 14:40:00,11.43,11.43,11.43,11.43,300.0,11.3024,11.3024,11.3024,11.3024,300.0
2009-07-22 14:50:00,11.41,11.42,11.41,11.42,800.0,11.2826,11.2925,11.2826,11.2925,800.0
2009-07-22 15:00:00,11.42,11.46,11.42,11.43,1300.0,11.2925,11.3321,11.2925,11.3024,1300.0
2009-07-22 15:10:00,11.42,11.5,11.42,11.49,8900.0,11.2925,11.3716,11.2925,11.3617,8900.0
2009-07-22 15:20:00,11.49,11.53,11.46,11.52,91800.0,11.3617,11.4013,11.3321,11.3914,91800.0
2009-07-22 15:30:00,11.51,11.55,11.5,11.51,18100.0,11.3815,11.4211,11.3716,11.3815,18100.0
2009-07-22 15:40:00,11.52,11.54,11.49,11.51,4100.0,11.3914,11.4112,11.3617,11.3815,4100.0
2009-07-22 15:50:00,11.51,11.54,11.5,11.53,18000.0,11.3815,11.4112,11.3716,11.4013,18000.0
2009-07-23 09:30:00,11.47,11.5,11.02,11.47,5600.0,11.342,11.3716,10.897,11.342,5600.0
2009-07-23 09:40:00,11.5,11.5,11.46,11.47,5700.0,11.3716,11.3716,11.3321,11.342,5700.0
2009-07-23 09:50:00,11.49,11.5,11.49,11.5,8500.0,11.3617,11.3716,11.3617,11.3716,8500.0
2009-07-23 10:00:00,11.5,11.52,11.47,11.52,13100.0,11.3716,11.3914,11.342,11.3914,13100.0
2009-07-23 10:10:00,11.56,11.56,11.49,11.52,16600.0,11.431,11.431,11.3617,11.3914,16600.0
2009-07-23 10:20:00,11.49,11.55,11.49,11.52,10400.0,11.3617,11.4211,11.3617,11.3914,10400.0
2009-07-23 10:30:00,11.52,11.55,11.51,11.54,13300.0,11.3914,11.4211,11.3815,11.4112,13300.0
2009-07-23 10:40:00,11.54,11.54,11.51,11.52,6600.0,11.4112,11.4112,11.3815,11.3914,6600.0
2009-07-23 10:50:00,11.52,11.53,11.51,11.52,2200.0,11.3914,11.4013,11.3815,11.3914,2200.0
2009-07-23 11:00:00,11.52,11.56,11.51,11.56,22900.0,11.3914,11.431,11.3815,11.431,22900.0
2009-07-23 11:10:00,11.56,11.61,11.55,11.61,8500.0,11.431,11.4804,11.4211,11.4804,8500.0
2009-07-23 11:20:00,11.61,11.61,11.59,11.6,7900.0,11.4804,11.4804,11.4606,11.4705,7900.0
2009-07-23 11:30:00,11.6,11.6,11.51,11.6,21600.0,11.4705,11.4705,11.3815,11.4705,21600.0
2009-07-23 11:40:00,11.6,11.61,11.58,11.6,5200.0,11.4705,11.4804,11.4507,11.4705,5200.0
2009-07-23 11:50:00,11.6,11.6,11.59,11.6,2900.0,11.4705,11.4705,11.4606,11.4705,2900.0
2009-07-23 12:00:00,11.6,11.61,11.58,11.6,7300.0,11.4705,11.4804,11.4507,11.4705,7300.0
2009-07-23 12:10:00,11.6,11.6,11.6,11.6,3500.0,11.4705,11.4705,11.4705,11.4705,3500.0
2009-07-23 12:20:00,11.6,11.6,11.6,11.6,4300.0,11.4705,11.4705,11.4705,11.4705,4300.0
2009-07-23 12:30:00,11.59,11.6,11.59,11.6,2700.0,11.4606,11.4705,11.4606,11.4705,2700.0
2009-07-23 12:40:00,11.6,11.6,11.6,11.6,3400.0,11.4705,11.4705,11.4705,11.4705,3400.0
2009-07-23 12:50:00,11.6,11.6,11.59,11.6,9300.0,11.4705,11.4705,11.4606,11.4705,9300.0
2009-07-23 13:00:00,11.6,11.6,11.59,11.6,5600.0,11.4705,11.4705,11.4606,11.4705,5600.0
2009-07-23 13:10:00,11.6,11.6,11.57,11.58,7900.0,11.4705,11.4705,11.4408,11.4507,7900.0
2009-07-23 13:20:00,11.58,11.6,11.53,11.55,18400.0,11.4507,11.4705,11.4013,11.4211,18400.0
2009-07-23 13:30:00,11.55,11.55,11.54,11.55,5300.0,11.4211,11.4211,11.4112,11.4211,5300.0
2009-07-23 13:40:00,11.55,11.55,11.5,11.52,7800.0,11.4211,11.4211,11.3716,11.3914,7800.0
2009-07-23 13:50:00,11.54,11.55,11.51,11.51,5500.0,11.4112,11.4211,11.3815,11.3815,5500.0
2009-07-23 14:00:00,11.5,11.52,11.48,11.48,5600.0,11.3716,11.3914,11.3518,11.3518,5600.0
2009-07-23 14:10:00,11.47,11.53,11.47,11.52,2200.0,11.342,11.4013,11.342,11.3914,2200.0
2009-07-23 14:20:00,11.53,11.54,11.48,11.5,5900.0,11.4013,11.4112,11.3518,11.3716,5900.0
2009-07-23 14:30:00,11.5,11.51,11.47,11.5,12700.0,11.3716,11.3815,11.342,11.3716,12700.0
2009-07-23 14:40:00,11.49,11.52,11.49,11.5,2100.0,11.3617,11.3914,11.3617,11.3716,2100.0
2009-07-23 14:50:00,11.49,11.5,11.48,11.49,1000.0,11.3617,11.3716,11.3518,11.3617,1000.0
2009-07-23 15:00:00,11.5,11.5,11.43,11.43,5900.0,11.3716,11.3716,11.3024,11.3024,5900.0
2009-07-23 15:10:00,11.42,11.43,11.38,11.39,8800.0,11.2925,11.3024,11.253,11.2629,8800.0
2009-07-23 15:20:00,11.38,11.43,11.38,11.42,6700.0,11.253,11.3024,11.253,11.2925,6700.0
2009-07-23 15:30:00,11.41,11.42,11.37,11.42,4400.0,11.2826,11.2925,11.2431,11.2925,4400.0
2009-07-23 15:40:00,11.43,11.48,11.41,11.46,5700.0,11.3024,11.3518,11.2826,11.3321,5700.0
2009-07-23 15:50:00,11.46,11.5,11.43,11.5,17500.0,11.3321,11.3716,11.3024,11.3716,17500.0
2009-07-24 09:30:00,11.43,11.48,11.04,11.2,2800.0,11.3024,11.3518,10.9168,11.075,2800.0
2009-07-24 09:40:00,11.26,11.35,11.24,11.34,1100.0,11.1343,11.2233,11.1145,11.2134,1100.0
2009-07-24 09:50:00,11.36,11.36,11.23,11.23,1100.0,11.2332,11.2332,11.1046,11.1046,1100.0
2009-07-24 10:00:00,11.21,11.27,11.2,11.2,1500.0,11.0849,11.1442,11.075,11.075,1500.0
2009-07-24 10:10:00,11.21,11.21,11.13,11.21,2000.0,11.0849,11.0849,11.0058,11.0849,2000.0
2009-07-24 10:20:00,11.2,11.26,11.2,11.26,2200.0,11.075,11.1343,11.075,11.1343,2200.0
2009-07-24 10:30:00,11.26,11.26,11.19,11.19,1500.0,11.1343,11.1343,11.0651,11.0651,1500.0
2009-07-24 10:40:00,11.15,11.19,11.11,11.11,12400.0,11.0255,11.0651,10.986,10.986,12400.0
2009-07-24 10:50:00,11.09,11.09,11.04,11.04,500.0,10.9662,10.9662,10.9168,10.9168,500.0
2009-07-24 11:00:00,11.05,11.14,11.05,11.11,2400.0,10.9266,11.0156,10.9266,10.986,2400.0
2009-07-24 11:10:00,11.11,11.17,11.11,11.17,4400.0,10.986,11.0453,10.986,11.0453,4400.0
2009-07-24 11:20:00,11.21,11.22,11.19,11.22,1000.0,11.0849,11.0947,11.0651,11.0947,1000.0
2009-07-24 11:30:00,11.22,11.23,11.22,11.23,300.0,11.0947,11.1046,11.0947,11.1046,300.0
2009-07-24 11:40:00,11.24,11.25,11.24,11.24,600.0,11.1145,11.1244,11.1145,11.1145,600.0
2009-07-24 11:50:00,11.27,11.27,11.26,11.26,600.0,11.1442,11.1442,11.1343,11.1343,600.0
2009-07-24 12:00:00,11.29,11.3,11.29,11.29,800.0,11.164,11.1739,11.164,11.164,800.0
2009-07-24 12:10:00,11.3,11.33,11.29,11.29,800.0,11.1739,11.2035,11.164,11.164,800.0
2009-07-24 12:20:00,11.29,11.34,11.29,11.32,4700.0,11.164,11.2134,11.164,11.1936,4700.0
2009-07-24 12:30:00,11.33,11.38,11.33,11.38,1300.0,11.2035,11.253,11.2035,11.253,1300.0
2009-07-24 12:40:00,11.38,11.39,11.37,11.37,900.0,11.253,11.2629,11.2431,11.2431,900.0
2009-07-24 12:50:00,11.39,11.43,11.38,11.38,800.0,11.2629,11.3024,11.253,11.253,800.0
2009-07-24 13:00:00,11.38,11.39,11.38,11.39,600.0,11.253,11.2629,11.253,11.2629,600.0
2009-07-24 13:10:00,11.42,11.42,11.41,11.41,300.0,11.2925,11.2925,11.2826,11.2826,300.0
2009-07-24 13:20:00,11.43,11.43,11.37,11.37,3300.0,11.3024,11.3024,11.2431,11.2431,3300.0
2009-07-24 13:30:00,11.39,11.47,11.38,11.45,1800.0,11.2629,11.342,11.253,11.3222,1800.0
2009-07-24 13:40:00,11.45,11.45,11.41,11.41,1200.0,11.3222,11.3222,11.2826,11.2826,1200.0
2009-07-24 13:50:00,11.39,11.42,11.39,11.4,500.0,11.2629,11.2925,11.2629,11.2727,500.0
2009-07-24 14:00:00,11.4,11.41,11.4,11.41,800.0,11.2727,11.2826,11.2727,11.2826,800.0
2009-07-24 14:10:00,11.41,11.41,11.39,11.39,1200.0,11.2826,11.2826,11.2629,11.2629,1200.0
2009-07-24 14:20:00,11.37,11.42,11.36,11.41,1600.0,11.2431,11.2925,11.2332,11.2826,1600.0
2009-07-24 14:30:00,11.39,11.4,11.37,11.37,900.0,11.2629,11.2727,11.2431,11.2431,900.0
2009-07-24 14:40:00,11.38,11.42,11.37,11.39,400.0,11.253,11.2925,11.2431,11.2629,400.0
2009-07-24 14:50:00,11.37,11.37,11.31,11.31,800.0,11.2431,11.2431,11.1837,11.1837,800.0
2009-07-24 15:00:00,11.32,11.38,11.32,11.38,2600.0,11.1936,11.253,11.1936,11.253,2600.0
2009-07-24 15:10:00,11.39,11.39,11.37,11.37,1700.0,11.2629,11.2629,11.2431,11.2431,1700.0
2009-07-24 15:20:00,11.36,11.4,11.36,11.39,1100.0,11.2332,11.2727,11.2332,11.2629,1100.0
2009-07-24 15:30:00,11.37,11.4,11.37,11.39,1500.0,11.2431,11.2727,11.2431,11.2629,1500.0
2009-07-24 15:40:00,11.39,11.4,11.38,11.39,2800.0,11.2629,11.2727,11.253,11.2629,2800.0
2009-07-24 15:50:00,11.4,11.4,11.35,11.37,9500.0,11.2727,11.2727,11.2233,11.2431,9500.0
2009-07-27 09:30:00,11.4,11.4,11.15,11.15,2800.0,11.2727,11.2727,11.0255,11.0255,2800.0
2009-07-27 09:40:00,11.16,11.2,11.16,11.2,200.0,11.0354,11.075,11.0354,11.075,200.0
2009-07-27 09:50:00,11.1,11.1,11.06,11.06,1000.0,10.9761,10.9761,10.9365,10.9365,1000.0
2009-07-27 10:00:00,11.07,11.18,11.07,11.09,1000.0,10.9464,11.0552,10.9464,10.9662,1000.0
2009-07-27 10:10:00,11.09,11.09,10.92,10.95,2600.0,10.9662,10.9662,10.7981,10.8278,2600.0
2009-07-27 10:20:00,10.96,11.16,10.94,11.01,3200.0,10.8377,11.0354,10.8179,10.8871,3200.0
2009-07-27 10:30:00,11.0,11.0,10.97,11.0,1200.0,10.8772,10.8772,10.8475,10.8772,1200.0
2009-07-27 10:40:00,11.0,11.01,11.0,11.01,1600.0,10.8772,10.8871,10.8772,10.8871,1600.0
2009-07-27 10:50:00,11.01,11.01,10.97,10.99,2000.0,10.8871,10.8871,10.8475,10.8673,2000.0
2009-07-27 11:00:00,11.03,11.05,10.98,11.03,3000.0,10.9069,10.9266,10.8574,10.9069,3000.0
2009-07-27 11:10:00,11.0,11.0,10.93,10.95,2900.0,10.8772,10.8772,10.808,10.8278,2900.0
2009-07-27 11:20:00,10.95,11.03,10.95,11.0,600.0,10.8278,10.9069,10.8278,10.8772,600.0
2009-07-27 11:30:00,11.01,11.14,10.98,11.01,3900.0,10.8871,11.0156,10.8574,10.8871,3900.0
2009-07-27 11:40:00,11.03,11.03,10.99,11.01,700.0,10.9069,10.9069,10.8673,10.8871,700.0
2009-07-27 11:50:00,11.0,11.01,10.99,10.99,1100.0,10.8772,10.8871,10.8673,10.8673,1100.0
2009-07-27 12:00:00,10.98,10.98,10.94,10.94,600.0,10.8574,10.8574,10.8179,10.8179,600.0
2009-07-27 12:10:00,10.95,11.02,10.95,11.02,800.0,10.8278,10.897,10.8278,10.897,800.0
2009-07-27 12:20:00,11.04,11.04,11.02,11.03,3000.0,10.9168,10.9168,10.897,10.9069,3000.0
2009-07-27 12:30:00,11.01,11.02,10.99,11.02,1300.0,10.8871,10.897,10.8673,10.897,1300.0
2009-07-27 12:40:00,11.04,11.04,10.98,11.0,1500.0,10.9168,10.9168,10.8574,10.8772,1500.0
2009-07-27 12:50:00,10.99,11.02,10.99,11.0,1000.0,10.8673,10.897,10.8673,10.8772,1000.0
2009-07-27 13:00:00,11.0,11.01,11.0,11.01,800.0,10.8772,10.8871,10.8772,10.8871,800.0
2009-07-27 13:10:00,11.0,11.01,11.0,11.01,800.0,10.8772,10.8871,10.8772,10.8871,800.0
2009-07-27 13:20:00,11.0,11.0,10.99,11.0,900.0,10.8772,10.8772,10.8673,10.8772,900.0
2009-07-27 13:30:00,11.0,11.03,10.99,11.03,1500.0,10.8772,10.9069,10.8673,10.9069,1500.0
2009-07-27 13:40:00,11.03,11.03,11.01,11.01,1800.0,10.9069,10.9069,10.8871,10.8871,1800.0
2009-07-27 13:50:00,11.02,11.02,11.01,11.01,500.0,10.897,10.897,10.8871,10.8871,500.0
2009-07-27 14:00:00,11.01,11.01,11.0,11.0,700.0,10.8871,10.8871,10.8772,10.8772,700.0
2009-07-27 14:10:00,11.0,11.03,11.0,11.03,600.0,10.8772,10.9069,10.8772,10.9069,600.0
2009-07-27 14:20:00,11.05,11.05,11.04,11.04,1100.0,10.9266,10.9266,10.9168,10.9168,1100.0
2009-07-27 14:30:00,11.04,11.06,11.04,11.05,1700.0,10.9168,10.9365,10.9168,10.9266,1700.0
2009-07-27 14:40:00,11.05,11.05,11.04,11.05,600.0,10.9266,10.9266,10.9168,10.9266,600.0
2009-07-27 14:50:00,11.04,11.06,11.04,11.04,900.0,10.9168,10.9365,10.9168,10.9168,900.0
2009-07-27 15:00:00,11.03,11.04,11.03,11.03,1600.0,10.9069,10.9168,10.9069,10.9069,1600.0
2009-07-27 15:10:00,11.02,11.06,11.01,11.01,1200.0,10.897,10.9365,10.8871,10.8871,1200.0
2009-07-27 15:20:00,10.98,11.05,10.98,11.04,1900.0,10.8574,10.9266,10.8574,10.9168,1900.0
2009-07-27 15:30:00,11.02,11.05,11.0,11.0,1400.0,10.897,10.9266,10.8772,10.8772,1400.0
2009-07-27 15:40:00,11.0,11.12,11.0,11.1,8300.0,10.8772,10.9959,10.8772,10.9761,8300.0
2009-07-27 15:50:00,11.12,11.15,11.1,11.15,4400.0,10.9959,11.0255,10.9761,11.0255,4400.0
2009-07-28 09:30:00,11.15,11.18,10.9,11.18,6100.0,11.0255,11.0552,10.7783,11.0552,6100.0
2009-07-28 09:40:00,11.13,11.24,11.13,11.22,1300.0,11.0058,11.1145,11.0058,11.0947,1300.0
2009-07-28 09:50:00,11.2,11.28,11.2,11.28,500.0,11.075,11.1541,11.075,11.1541,500.0
2009-07-28 10:00:00,11.25,11.25,11.12,11.13,700.0,11.1244,11.1244,10.9959,11.0058,700.0
2009-07-28 10:10:00,11.13,11.13,10.99,11.05,2100.0,11.0058,11.0058,10.8673,10.9266,2100.0
2009-07-28 10:20:00,11.12,11.12,11.12,11.12,100.0,10.9959,10.9959,10.9959,10.9959,100.0
2009-07-28 10:30:00,11.17,11.17,11.17,11.17,300.0,11.0453,11.0453,11.0453,11.0453,300.0
2009-07-28 10:40:00,11.18,11.31,11.17,11.31,6800.0,11.0552,11.1837,11.0453,11.1837,6800.0
2009-07-28 10:50:00,11.3,11.3,11.3,11.3,800.0,11.1739,11.1739,11.1739,11.1739,800.0
2009-07-28 11:00:00,11.3,11.31,11.22,11.24,3400.0,11.1739,11.1837,11.0947,11.1145,3400.0
2009-07-28 11:10:00,11.23,11.23,11.19,11.19,500.0,11.1046,11.1046,11.0651,11.0651,500.0
2009-07-28 11:20:00,11.19,11.19,11.19,11.19,1400.0,11.0651,11.0651,11.0651,11.0651,1400.0
2009-07-28 11:30:00,11.17,11.17,11.06,11.06,1100.0,11.0453,11.0453,10.9365,10.9365,1100.0
2009-07-28 11:40:00,11.05,11.16,11.05,11.16,1600.0,10.9266,11.0354,10.9266,11.0354,1600.0
2009-07-28 11:50:00,11.16,11.2,11.16,11.19,2300.0,11.0354,11.075,11.0354,11.0651,2300.0
2009-07-28 12:00:00,11.18,11.18,11.18,11.18,100.0,11.0552,11.0552,11.0552,11.0552,100.0
2009-07-28 12:10:00,11.19,11.19,11.19,11.19,400.0,11.0651,11.0651,11.0651,11.0651,400.0
2009-07-28 12:20:00,11.16,11.16,11.14,11.14,800.0,11.0354,11.0354,11.0156,11.0156,800.0
2009-07-28 12:30:00,11.14,11.15,11.14,11.15,800.0,11.0156,11.0255,11.0156,11.0255,800.0
2009-07-28 12:40:00,11.14,11.2,11.14,11.2,1200.0,11.0156,11.075,11.0156,11.075,1200.0
2009-07-28 12:50:00,11.19,11.19,11.17,11.17,700.0,11.0651,11.0651,11.0453,11.0453,700.0
2009-07-28 13:00:00,11.16,11.16,11.12,11.12,1500.0,11.0354,11.0354,10.9959,10.9959,1500.0
2009-07-28 13:10:00,11.14,11.22,11.14,11.16,2400.0,11.0156,11.0947,11.0156,11.0354,2400.0
2009-07-28 13:20:00,11.17,11.17,11.1,11.13,6000.0,11.0453,11.0453,10.9761,11.0058,6000.0
2009-07-28 13:30:00,11.15,11.16,11.14,11.15,700.0,11.0255,11.0354,11.0156,11.0255,700.0
2009-07-28 13:40:00,11.16,11.17,11.16,11.17,1400.0,11.0354,11.0453,11.0354,11.0453,1400.0
2009-07-28 13:50:00,11.19,11.31,11.19,11.29,4100.0,11.0651,11.1837,11.0651,11.164,4100.0
2009-07-28 14:00:00,11.29,11.29,11.26,11.26,1100.0,11.164,11.164,11.1343,11.1343,1100.0
2009-07-28 14:10:00,11.28,11.28,11.26,11.26,800.0,11.1541,11.1541,11.1343,11.1343,800.0
2009-07-28 14:20:00,11.26,11.27,11.26,11.26,500.0,11.1343,11.1442,11.1343,11.1343,500.0
2009-07-28 14:30:00,11.26,11.34,11.26,11.33,1600.0,11.1343,11.2134,11.1343,11.2035,1600.0
2009-07-28 14:40:00,11.34,11.34,11.27,11.27,900.0,11.2134,11.2134,11.1442,11.1442,900.0
2009-07-28 14:50:00,11.25,11.25,11.17,11.18,1200.0,11.1244,11.1244,11.0453,11.0552,1200.0
2009-07-28 15:00:00,11.18,11.19,11.18,11.19,1400.0,11.0552,11.0651,11.0552,11.0651,1400.0
2009-07-28 15:10:00,11.17,11.19,11.13,11.13,1400.0,11.0453,11.0651,11.0058,11.0058,1400.0
2009-07-28 15:20:00,11.15,11.25,11.15,11.25,2000.0,11.0255,11.1244,11.0255,11.1244,2000.0
2009-07-28 15:30:00,11.24,11.32,11.24,11.31,8000.0,11.1145,11.1936,11.1145,11.1837,8000.0
2009-07-28 15:40:00,11.29,11.31,11.28,11.3,6500.0,11.164,11.1837,11.1541,11.1739,6500.0
2009-07-28 15:50:00,11.31,11.34,11.28,11.33,19300.0,11.1837,11.2134,11.1541,11.2035,19300.0
2009-07-29 09:30:00,11.21,11.39,11.08,11.11,1300.0,11.0849,11.2629,10.9563,10.986,1300.0
2009-07-29 09:40:00,11.12,11.3,11.12,11.3,1800.0,10.9959,11.1739,10.9959,11.1739,1800.0
2009-07-29 09:50:00,11.25,11.29,11.25,11.28,700.0,11.1244,11.164,11.1244,11.1541,700.0
2009-07-29 10:00:00,11.28,11.33,11.25,11.32,2000.0,11.1541,11.2035,11.1244,11.1936,2000.0
2009-07-29 10:10:00,11.27,11.37,11.19,11.25,3700.0,11.1442,11.2431,11.0651,11.1244,3700.0
2009-07-29 10:20:00,11.25,11.28,11.25,11.28,800.0,11.1244,11.1541,11.1244,11.1541,800.0
2009-07-29 10:30:00,11.25,11.28,11.25,11.28,300.0,11.1244,11.1541,11.1244,11.1541,300.0
2009-07-29 10:40:00,11.29,11.34,11.29,11.34,1000.0,11.164,11.2134,11.164,11.2134,1000.0
2009-07-29 10:50:00,11.34,11.36,11.34,11.36,200.0,11.2134,11.2332,11.2134,11.2332,200.0
2009-07-29 11:00:00,11.36,11.36,11.29,11.29,700.0,11.2332,11.2332,11.164,11.164,700.0
2009-07-29 11:10:00,11.3,11.3,11.25,11.25,900.0,11.1739,11.1739,11.1244,11.1244,900.0
2009-07-29 11:20:00,11.25,11.26,11.25,11.26,1800.0,11.1244,11.1343,11.1244,11.1343,1800.0
2009-07-29 11:30:00,11.26,11.3,11.25,11.3,2500.0,11.1343,11.1739,11.1244,11.1739,2500.0
2009-07-29 11:40:00,11.28,11.35,11.28,11.35,1700.0,11.1541,11.2233,11.1541,11.2233,1700.0
2009-07-29 11:50:00,11.33,11.38,11.32,11.38,1600.0,11.2035,11.253,11.1936,11.253,1600.0
2009-07-29 12:00:00,11.4,11.4,11.37,11.4,1600.0,11.2727,11.2727,11.2431,11.2727,1600.0
2009-07-29 12:10:00,11.38,11.38,11.36,11.38,1600.0,11.253,11.253,11.2332,11.253,1600.0
2009-07-29 12:20:00,11.37,11.52,11.37,11.51,3300.0,11.2431,11.3914,11.2431,11.3815,3300.0
2009-07-29 12:30:00,11.51,11.56,11.45,11.45,4700.0,11.3815,11.431,11.3222,11.3222,4700.0
2009-07-29 12:40:00,11.44,11.44,11.43,11.44,900.0,11.3123,11.3123,11.3024,11.3123,900.0
2009-07-29 12:50:00,11.44,11.48,11.44,11.46,3900.0,11.3123,11.3518,11.3123,11.3321,3900.0
2009-07-29 13:00:00,11.47,11.47,11.38,11.38,3500.0,11.342,11.342,11.253,11.253,3500.0
2009-07-29 13:10:00,11.36,11.37,11.35,11.35,900.0,11.2332,11.2431,11.2233,11.2233,900.0
2009-07-29 13:20:00,11.36,11.36,11.31,11.32,1500.0,11.2332,11.2332,11.1837,11.1936,1500.0
2009-07-29 13:30:00,11.31,11.36,11.3,11.36,1700.0,11.1837,11.2332,11.1739,11.2332,1700.0
2009-07-29 13:40:00,11.36,11.38,11.36,11.36,2000.0,11.2332,11.253,11.2332,11.2332,2000.0
2009-07-29 13:50:00,11.37,11.38,11.37,11.38,1700.0,11.2431,11.253,11.2431,11.253,1700.0
2009-07-29 14:00:00,11.36,11.38,11.32,11.34,3300.0,11.2332,11.253,11.1936,11.2134,3300.0
2009-07-29 14:10:00,11.32,11.33,11.32,11.33,1000.0,11.1936,11.2035,11.1936,11.2035,1000.0
2009-07-29 14:20:00,11.33,11.37,11.31,11.37,3400.0,11.2035,11.2431,11.1837,11.2431,3400.0
2009-07-29 14:30:00,11.37,11.38,11.35,11.36,2200.0,11.2431,11.253,11.2233,11.2332,2200.0
2009-07-29 14:40:00,11.35,11.35,11.3,11.31,2300.0,11.2233,11.2233,11.1739,11.1837,2300.0
2009-07-29 14:50:00,11.31,11.31,11.3,11.31,2000.0,11.1837,11.1837,11.1739,11.1837,2000.0
2009-07-29 15:00:00,11.3,11.33,11.29,11.31,3600.0,11.1739,11.2035,11.164,11.1837,3600.0
2009-07-29 15:10:00,11.32,11.38,11.31,11.36,2900.0,11.1936,11.253,11.1837,11.2332,2900.0
2009-07-29 15:20:00,11.36,11.43,11.36,11.41,2900.0,11.2332,11.3024,11.2332,11.2826,2900.0
2009-07-29 15:30:00,11.42,11.43,11.41,11.42,3700.0,11.2925,11.3024,11.2826,11.2925,3700.0
2009-07-29 15:40:00,11.41,11.43,11.35,11.35,4000.0,11.2826,11.3024,11.2233,11.2233,4000.0
2009-07-29 15:50:00,11.36,11.4,11.32,11.35,11500.0,11.2332,11.2727,11.1936,11.2233,11500.0
2009-07-30 09:30:00,11.46,11.53,11.19,11.36,7400.0,11.3321,11.4013,11.0651,11.2332,7400.0
2009-07-30 09:40:00,11.39,11.5,11.39,11.5,7600.0,11.2629,11.3716,11.2629,11.3716,7600.0
2009-07-30 09:50:00,11.5,11.56,11.49,11.56,8200.0,11.3716,11.431,11.3617,11.431,8200.0
2009-07-30 10:00:00,11.57,11.61,11.42,11.5,9400.0,11.4408,11.4804,11.2925,11.3716,9400.0
2009-07-30 10:10:00,11.51,11.53,11.49,11.51,10500.0,11.3815,11.4013,11.3617,11.3815,10500.0
2009-07-30 10:20:00,11.51,11.52,11.48,11.49,4100.0,11.3815,11.3914,11.3518,11.3617,4100.0
2009-07-30 10:30:00,11.51,11.61,11.51,11.61,3300.0,11.3815,11.4804,11.3815,11.4804,3300.0
2009-07-30 10:40:00,11.61,11.62,11.57,11.59,2600.0,11.4804,11.4903,11.4408,11.4606,2600.0
2009-07-30 10:50:00,11.61,11.61,11.53,11.55,3300.0,11.4804,11.4804,11.4013,11.4211,3300.0
2009-07-30 11:00:00,11.55,11.6,11.48,11.52,3100.0,11.4211,11.4705,11.3518,11.3914,3100.0
2009-07-30 11:10:00,11.5,11.56,11.5,11.55,1400.0,11.3716,11.431,11.3716,11.4211,1400.0
2009-07-30 11:20:00,11.55,11.6,11.52,11.52,2100.0,11.4211,11.4705,11.3914,11.3914,2100.0
2009-07-30 11:30:00,11.53,11.53,11.53,11.53,500.0,11.4013,11.4013,11.4013,11.4013,500.0
2009-07-30 11:40:00,11.52,11.54,11.52,11.54,300.0,11.3914,11.4112,11.3914,11.4112,300.0
2009-07-30 11:50:00,11.53,11.53,11.48,11.49,4200.0,11.4013,11.4013,11.3518,11.3617,4200.0
2009-07-30 12:00:00,11.47,11.5,11.47,11.49,700.0,11.342,11.3716,11.342,11.3617,700.0
2009-07-30 12:10:00,11.45,11.49,11.45,11.49,3100.0,11.3222,11.3617,11.3222,11.3617,3100.0
2009-07-30 12:20:00,11.46,11.47,11.46,11.47,200.0,11.3321,11.342,11.3321,11.342,200.0
2009-07-30 12:30:00,11.47,11.49,11.47,11.48,700.0,11.342,11.3617,11.342,11.3518,700.0
2009-07-30 12:40:00,11.49,11.49,11.44,11.44,1100.0,11.3617,11.3617,11.3123,11.3123,1100.0
2009-07-30 12:50:00,11.47,11.47,11.44,11.44,200.0,11.342,11.342,11.3123,11.3123,200.0
2009-07-30 13:00:00,11.47,11.49,11.4,11.47,4800.0,11.342,11.3617,11.2727,11.342,4800.0
2009-07-30 13:10:00,11.46,11.46,11.46,11.46,100.0,11.3321,11.3321,11.3321,11.3321,100.0
2009-07-30 13:20:00,11.5,11.5,11.5,11.5,200.0,11.3716,11.3716,11.3716,11.3716,200.0
2009-07-30 13:30:00,11.5,11.5,11.5,11.5,200.0,11.3716,11.3716,11.3716,11.3716,200.0
2009-07-30 13:40:00,11.49,11.53,11.49,11.53,800.0,11.3617,11.4013,11.3617,11.4013,800.0
2009-07-30 13:50:00,11.54,11.55,11.53,11.53,800.0,11.4112,11.4211,11.4013,11.4013,800.0
2009-07-30 14:00:00,11.49,11.5,11.49,11.5,300.0,11.3617,11.3716,11.3617,11.3716,300.0
2009-07-30 14:10:00,11.48,11.51,11.48,11.5,700.0,11.3518,11.3815,11.3518,11.3716,700.0
2009-07-30 14:20:00,11.5,11.54,11.5,11.54,600.0,11.3716,11.4112,11.3716,11.4112,600.0
2009-07-30 14:30:00,11.55,11.55,11.5,11.55,2200.0,11.4211,11.4211,11.3716,11.4211,2200.0
2009-07-30 14:40:00,11.55,11.55,11.51,11.51,5100.0,11.4211,11.4211,11.3815,11.3815,5100.0
2009-07-30 14:50:00,11.51,11.56,11.5,11.53,4400.0,11.3815,11.431,11.3716,11.4013,4400.0
2009-07-30 15:00:00,11.52,11.56,11.51,11.56,8800.0,11.3914,11.431,11.3815,11.431,8800.0
2009-07-30 15:10:00,11.56,11.56,11.53,11.55,1300.0,11.431,11.431,11.4013,11.4211,1300.0
2009-07-30 15:20:00,11.55,11.56,11.55,11.55,1100.0,11.4211,11.431,11.4211,11.4211,1100.0
2009-07-30 15:30:00,11.55,11.55,11.49,11.53,1300.0,11.4211,11.4211,11.3617,11.4013,1300.0
2009-07-30 15:40:00,11.49,11.52,11.46,11.52,5700.0,11.3617,11.3914,11.3321,11.3914,5700.0
2009-07-30 15:50:00,11.52,11.53,11.48,11.52,10500.0,11.3914,11.4013,11.3518,11.3914,10500.0
2009-07-31 09:30:00,11.42,11.61,11.42,11.45,1800.0,11.2925,11.4804,11.2925,11.3222,1800.0
2009-07-31 09:40:00,11.45,11.61,11.45,11.6,900.0,11.3222,11.4804,11.3222,11.4705,900.0
2009-07-31 09:50:00,11.58,11.59,11.56,11.59,600.0,11.4507,11.4606,11.431,11.4606,600.0
2009-07-31 10:00:00,11.54,11.54,11.5,11.52,800.0,11.4112,11.4112,11.3716,11.3914,800.0
2009-07-31 10:10:00,11.52,11.53,11.51,11.51,1100.0,11.3914,11.4013,11.3815,11.3815,1100.0
2009-07-31 10:20:00,11.52,11.52,11.5,11.5,600.0,11.3914,11.3914,11.3716,11.3716,600.0
2009-07-31 10:30:00,11.53,11.53,11.48,11.5,5300.0,11.4013,11.4013,11.3518,11.3716,5300.0
2009-07-31 10:40:00,11.51,11.55,11.5,11.55,1200.0,11.3815,11.4211,11.3716,11.4211,1200.0
2009-07-31 10:50:00,11.53,11.54,11.53,11.54,300.0,11.4013,11.4112,11.4013,11.4112,300.0
2009-07-31 11:00:00,11.53,11.55,11.53,11.55,200.0,11.4013,11.4211,11.4013,11.4211,200.0
2009-07-31 11:10:00,11.56,11.56,11.55,11.55,300.0,11.431,11.431,11.4211,11.4211,300.0
2009-07-31 11:20:00,11.55,11.56,11.55,11.55,400.0,11.4211,11.431,11.4211,11.4211,400.0
2009-07-31 11:30:00,11.55,11.55,11.5,11.5,4000.0,11.4211,11.4211,11.3716,11.3716,4000.0
2009-07-31 11:40:00,11.51,11.51,11.49,11.5,600.0,11.3815,11.3815,11.3617,11.3716,600.0
2009-07-31 11:50:00,11.48,11.5,11.48,11.5,500.0,11.3518,11.3716,11.3518,11.3716,500.0
2009-07-31 12:00:00,11.49,11.5,11.49,11.5,1600.0,11.3617,11.3716,11.3617,11.3716,1600.0
2009-07-31 12:10:00,11.5,11.5,11.5,11.5,500.0,11.3716,11.3716,11.3716,11.3716,500.0
2009-07-31 12:20:00,11.51,11.51,11.51,11.51,300.0,11.3815,11.3815,11.3815,11.3815,300.0
2009-07-31 12:30:00,11.54,11.54,11.53,11.53,200.0,11.4112,11.4112,11.4013,11.4013,200.0
2009-07-31 12:40:00,11.53,11.55,11.51,11.51,1000.0,11.4013,11.4211,11.3815,11.3815,1000.0
2009-07-31 12:50:00,11.51,11.51,11.51,11.51,0.0,11.3815,11.3815,11.3815,11.3815,0.0
2009-07-31 13:00:00,11.48,11.5,11.48,11.5,300.0,11.3518,11.3716,11.3518,11.3716,300.0
2009-07-31 13:10:00,11.5,11.5,11.5,11.5,600.0,11.3716,11.3716,11.3716,11.3716,600.0
2009-07-31 13:20:00,11.5,11.5,11.47,11.5,1100.0,11.3716,11.3716,11.342,11.3716,1100.0
2009-07-31 13:30:00,11.5,11.5,11.49,11.49,200.0,11.3716,11.3716,11.3617,11.3617,200.0
2009-07-31 13:40:00,11.48,11.5,11.48,11.48,2800.0,11.3518,11.3716,11.3518,11.3518,2800.0
2009-07-31 13:50:00,11.47,11.47,11.45,11.45,1600.0,11.342,11.342,11.3222,11.3222,1600.0
2009-07-31 14:00:00,11.45,11.45,11.43,11.43,900.0,11.3222,11.3222,11.3024,11.3024,900.0
2009-07-31 14:10:00,11.4,11.45,11.4,11.45,1100.0,11.2727,11.3222,11.2727,11.3222,1100.0
2009-07-31 14:20:00,11.44,11.44,11.41,11.43,900.0,11.3123,11.3123,11.2826,11.3024,900.0
2009-07-31 14:30:00,11.44,11.44,11.41,11.41,700.0,11.3123,11.3123,11.2826,11.2826,700.0
2009-07-31 14:40:00,11.41,11.41,11.37,11.37,900.0,11.2826,11.2826,11.2431,11.2431,900.0
2009-07-31 14:50:00,11.36,11.36,11.35,11.35,700.0,11.2332,11.2332,11.2233,11.2233,700.0
2009-07-31 15:00:00,11.35,11.42,11.35,11.41,2700.0,11.2233,11.2925,11.2233,11.2826,2700.0
2009-07-31 15:10:00,11.43,11.46,11.42,11.42,1700.0,11.3024,11.3321,11.2925,11.2925,1700.0
2009-07-31 15:20:00,11.42,11.43,11.42,11.42,1100.0,11.2925,11.3024,11.2925,11.2925,1100.0
2009-07-31 15:30:00,11.42,11.44,11.39,11.39,3200.0,11.2925,11.3123,11.2629,11.2629,3200.0
2009-07-31 15:40:00,11.39,11.39,11.34,11.36,2600.0,11.2629,11.2629,11.2134,11.2332,2600.0
2009-07-31 15:50:00,11.37,11.4,11.31,11.33,9700.0,11.2431,11.2727,11.1837,11.2035,9700.0
2009-08-03 09:30:00,11.39,11.41,11.31,11.34,2200.0,11.2629,11.2826,11.1837,11.2134,2200.0
2009-08-03 09:40:00,11.26,11.27,11.07,11.22,3200.0,11.1343,11.1442,10.9464,11.0947,3200.0
2009-08-03 09:50:00,11.23,11.28,11.23,11.26,2300.0,11.1046,11.1541,11.1046,11.1343,2300.0
2009-08-03 10:00:00,11.27,11.37,11.23,11.24,4900.0,11.1442,11.2431,11.1046,11.1145,4900.0
2009-08-03 10:10:00,11.22,11.34,11.22,11.3,1600.0,11.0947,11.2134,11.0947,11.1739,1600.0
2009-08-03 10:20:00,11.24,11.35,11.2,11.27,6200.0,11.1145,11.2233,11.075,11.1442,6200.0
2009-08-03 10:30:00,11.27,11.34,11.26,11.26,1200.0,11.1442,11.2134,11.1343,11.1343,1200.0
2009-08-03 10:40:00,11.28,11.28,11.22,11.23,3000.0,11.1541,11.1541,11.0947,11.1046,3000.0
2009-08-03 10:50:00,11.25,11.32,11.25,11.3,1100.0,11.1244,11.1936,11.1244,11.1739,1100.0
2009-08-03 11:00:00,11.22,11.28,11.22,11.28,2000.0,11.0947,11.1541,11.0947,11.1541,2000.0
2009-08-03 11:10:00,11.3,11.3,11.25,11.25,1700.0,11.1739,11.1739,11.1244,11.1244,1700.0
2009-08-03 11:20:00,11.26,11.26,11.25,11.26,2000.0,11.1343,11.1343,11.1244,11.1343,2000.0
2009-08-03 11:30:00,11.25,11.26,11.25,11.26,900.0,11.1244,11.1343,11.1244,11.1343,900.0
2009-08-03 11:40:00,11.26,11.26,11.25,11.25,1500.0,11.1343,11.1343,11.1244,11.1244,1500.0
2009-08-03 11:50:00,11.25,11.26,11.25,11.25,1600.0,11.1244,11.1343,11.1244,11.1244,1600.0
2009-08-03 12:00:00,11.25,11.26,11.25,11.25,600.0,11.1244,11.1343,11.1244,11.1244,600.0
2009-08-03 12:10:00,11.25,11.25,11.25,11.25,1200.0,11.1244,11.1244,11.1244,11.1244,1200.0
2009-08-03 12:20:00,11.25,11.27,11.25,11.27,1600.0,11.1244,11.1442,11.1244,11.1442,1600.0
2009-08-03 12:30:00,11.28,11.3,11.25,11.26,2900.0,11.1541,11.1739,11.1244,11.1343,2900.0
2009-08-03 12:40:00,11.27,11.47,11.27,11.46,8400.0,11.1442,11.342,11.1442,11.3321,8400.0
2009-08-03 12:50:00,11.46,11.46,11.46,11.46,6100.0,11.3321,11.3321,11.3321,11.3321,6100.0
2009-08-03 13:00:00,11.47,11.47,11.47,11.47,800.0,11.342,11.342,11.342,11.342,800.0
2009-08-03 13:10:00,11.48,11.5,11.48,11.5,2700.0,11.3518,11.3716,11.3518,11.3716,2700.0
2009-08-03 13:20:00,11.48,11.49,11.47,11.48,2000.0,11.3518,11.3617,11.342,11.3518,2000.0
2009-08-03 13:30:00,11.48,11.52,11.48,11.52,11100.0,11.3518,11.3914,11.3518,11.3914,11100.0
2009-08-03 13:40:00,11.5,11.51,11.48,11.5,14300.0,11.3716,11.3815,11.3518,11.3716,14300.0
2009-08-03 13:50:00,11.45,11.45,11.4,11.43,900.0,11.3222,11.3222,11.2727,11.3024,900.0
2009-08-03 14:00:00,11.42,11.49,11.42,11.49,2300.0,11.2925,11.3617,11.2925,11.3617,2300.0
2009-08-03 14:10:00,11.48,11.49,11.48,11.49,400.0,11.3518,11.3617,11.3518,11.3617,400.0
2009-08-03 14:20:00,11.49,11.5,11.48,11.5,1000.0,11.3617,11.3716,11.3518,11.3716,1000.0
2009-08-03 14:30:00,11.48,11.5,11.48,11.5,700.0,11.3518,11.3716,11.3518,11.3716,700.0
2009-08-03 14:40:00,11.49,11.5,11.48,11.48,900.0,11.3617,11.3716,11.3518,11.3518,900.0
2009-08-03 14:50:00,11.5,11.5,11.48,11.48,1000.0,11.3716,11.3716,11.3518,11.3518,1000.0
2009-08-03 15:00:00,11.49,11.49,11.47,11.48,1000.0,11.3617,11.3617,11.342,11.3518,1000.0
2009-08-03 15:10:00,11.49,11.49,11.48,11.48,900.0,11.3617,11.3617,11.3518,11.3518,900.0
2009-08-03 15:20:00,11.48,11.5,11.48,11.5,8200.0,11.3518,11.3716,11.3518,11.3716,8200.0
2009-08-03 15:30:00,11.5,11.56,11.5,11.56,4600.0,11.3716,11.431,11.3716,11.431,4600.0
2009-08-03 15:40:00,11.56,11.61,11.55,11.61,10900.0,11.431,11.4804,11.4211,11.4804,10900.0
2009-08-03 15:50:00,11.61,11.61,11.6,11.61,16600.0,11.4804,11.4804,11.4705,11.4804,16600.0
2009-08-04 09:30:00,11.5,11.56,11.42,11.45,1600.0,11.3716,11.431,11.2925,11.3222,1600.0
2009-08-04 09:40:00,11.47,11.52,11.46,11.46,1700.0,11.342,11.3914,11.3321,11.3321,1700.0
2009-08-04 09:50:00,11.45,11.45,11.45,11.45,100.0,11.3222,11.3222,11.3222,11.3222,100.0
2009-08-04 10:00:00,11.45,11.48,11.45,11.48,200.0,11.3222,11.3518,11.3222,11.3518,200.0
2009-08-04 10:10:00,11.44,11.55,11.4,11.51,2900.0,11.3123,11.4211,11.2727,11.3815,2900.0
2009-08-04 10:20:00,11.47,11.47,11.46,11.47,500.0,11.342,11.342,11.3321,11.342,500.0
2009-08-04 10:30:00,11.47,11.53,11.47,11.47,3900.0,11.342,11.4013,11.342,11.342,3900.0
2009-08-04 10:40:00,11.5,11.5,11.46,11.47,4900.0,11.3716,11.3716,11.3321,11.342,4900.0
2009-08-04 10:50:00,11.47,11.5,11.46,11.46,5800.0,11.342,11.3716,11.3321,11.3321,5800.0
2009-08-04 11:00:00,11.49,11.49,11.46,11.46,3100.0,11.3617,11.3617,11.3321,11.3321,3100.0
2009-08-04 11:10:00,11.46,11.48,11.46,11.48,1000.0,11.3321,11.3518,11.3321,11.3518,1000.0
2009-08-04 11:20:00,11.49,11.5,11.41,11.41,2800.0,11.3617,11.3716,11.2826,11.2826,2800.0
2009-08-04 11:30:00,11.41,11.43,11.41,11.43,500.0,11.2826,11.3024,11.2826,11.3024,500.0
2009-08-04 11:40:00,11.46,11.48,11.44,11.44,1600.0,11.3321,11.3518,11.3123,11.3123,1600.0
2009-08-04 11:50:00,11.44,11.44,11.4,11.4,2300.0,11.3123,11.3123,11.2727,11.2727,2300.0
2009-08-04 12:00:00,11.4,11.4,11.38,11.38,500.0,11.2727,11.2727,11.253,11.253,500.0
2009-08-04 12:10:00,11.39,11.39,11.39,11.39,200.0,11.2629,11.2629,11.2629,11.2629,200.0
2009-08-04 12:20:00,11.4,11.43,11.4,11.43,600.0,11.2727,11.3024,11.2727,11.3024,600.0
2009-08-04 12:30:00,11.43,11.45,11.43,11.43,3400.0,11.3024,11.3222,11.3024,11.3024,3400.0
2009-08-04 12:40:00,11.43,11.43,11.42,11.43,2400.0,11.3024,11.3024,11.2925,11.3024,2400.0
2009-08-04 12:50:00,11.44,11.44,11.44,11.44,300.0,11.3123,11.3123,11.3123,11.3123,300.0
2009-08-04 13:00:00,11.45,11.45,11.44,11.45,1400.0,11.3222,11.3222,11.3123,11.3222,1400.0
2009-08-04 13:10:00,11.44,11.44,11.44,11.44,300.0,11.3123,11.3123,11.3123,11.3123,300.0
2009-08-04 13:20:00,11.44,11.45,11.44,11.45,500.0,11.3123,11.3222,11.3123,11.3222,500.0
2009-08-04 13:30:00,11.44,11.44,11.44,11.44,200.0,11.3123,11.3123,11.3123,11.3123,200.0
2009-08-04 13:40:00,11.44,11.45,11.43,11.43,1100.0,11.3123,11.3222,11.3024,11.3024,1100.0
2009-08-04 13:50:00,11.43,11.43,11.32,11.32,1100.0,11.3024,11.3024,11.1936,11.1936,1100.0
2009-08-04 14:00:00,11.32,11.33,11.32,11.33,400.0,11.1936,11.2035,11.1936,11.2035,400.0
2009-08-04 14:10:00,11.33,11.38,11.33,11.37,1000.0,11.2035,11.253,11.2035,11.2431,1000.0
2009-08-04 14:20:00,11.35,11.37,11.35,11.37,600.0,11.2233,11.2431,11.2233,11.2431,600.0
2009-08-04 14:30:00,11.36,11.4,11.35,11.38,2200.0,11.2332,11.2727,11.2233,11.253,2200.0
2009-08-04 14:40:00,11.4,11.4,11.38,11.38,1000.0,11.2727,11.2727,11.253,11.253,1000.0
2009-08-04 14:50:00,11.38,11.38,11.34,11.35,2300.0,11.253,11.253,11.2134,11.2233,2300.0
2009-08-04 15:00:00,11.35,11.37,11.35,11.36,1200.0,11.2233,11.2431,11.2233,11.2332,1200.0
2009-08-04 15:10:00,11.37,11.37,11.35,11.36,1500.0,11.2431,11.2431,11.2233,11.2332,1500.0
2009-08-04 15:20:00,11.37,11.38,11.35,11.36,2200.0,11.2431,11.253,11.2233,11.2332,2200.0
2009-08-04 15:30:00,11.36,11.36,11.34,11.35,1200.0,11.2332,11.2332,11.2134,11.2233,1200.0
2009-08-04 15:40:00,11.34,11.36,11.34,11.34,3500.0,11.2134,11.2332,11.2134,11.2134,3500.0
2009-08-04 15:50:00,11.34,11.34,11.31,11.32,6000.0,11.2134,11.2134,11.1837,11.1936,6000.0
2009-08-05 09:30:00,11.31,11.56,11.31,11.54,1400.0,11.1837,11.431,11.1837,11.4112,1400.0
2009-08-05 09:40:00,11.44,11.44,11.3,11.3,3400.0,11.3123,11.3123,11.1739,11.1739,3400.0
2009-08-05 09:50:00,11.31,11.32,11.25,11.26,2700.0,11.1837,11.1936,11.1244,11.1343,2700.0
2009-08-05 10:00:00,11.29,11.29,11.13,11.23,5300.0,11.164,11.164,11.0058,11.1046,5300.0
2009-08-05 10:10:00,11.21,11.23,11.17,11.18,3800.0,11.0849,11.1046,11.0453,11.0552,3800.0
2009-08-05 10:20:00,11.18,11.2,11.17,11.2,1500.0,11.0552,11.075,11.0453,11.075,1500.0
2009-08-05 10:30:00,11.19,11.2,11.17,11.17,2800.0,11.0651,11.075,11.0453,11.0453,2800.0
2009-08-05 10:40:00,11.13,11.19,11.09,11.1,1800.0,11.0058,11.0651,10.9662,10.9761,1800.0
2009-08-05 10:50:00,11.09,11.13,11.08,11.13,2200.0,10.9662,11.0058,10.9563,11.0058,2200.0
2009-08-05 11:00:00,11.12,11.22,11.1,11.16,15800.0,10.9959,11.0947,10.9761,11.0354,15800.0
2009-08-05 11:10:00,11.18,11.3,11.18,11.26,3600.0,11.0552,11.1739,11.0552,11.1343,3600.0
2009-08-05 11:20:00,11.25,11.25,11.13,11.13,4200.0,11.1244,11.1244,11.0058,11.0058,4200.0
2009-08-05 11:30:00,11.11,11.11,11.07,11.08,800.0,10.986,10.986,10.9464,10.9563,800.0
2009-08-05 11:40:00,11.09,11.12,11.09,11.11,1700.0,10.9662,10.9959,10.9662,10.986,1700.0
2009-08-05 11:50:00,11.11,11.11,11.1,11.1,2600.0,10.986,10.986,10.9761,10.9761,2600.0
2009-08-05 12:00:00,11.11,11.11,11.11,11.11,300.0,10.986,10.986,10.986,10.986,300.0
2009-08-05 12:10:00,11.1,11.14,11.1,11.11,800.0,10.9761,11.0156,10.9761,10.986,800.0
2009-08-05 12:20:00,11.11,11.12,11.1,11.1,1000.0,10.986,10.9959,10.9761,10.9761,1000.0
2009-08-05 12:30:00,11.1,11.1,11.09,11.1,2700.0,10.9761,10.9761,10.9662,10.9761,2700.0
2009-08-05 12:40:00,11.12,11.12,11.1,11.1,200.0,10.9959,10.9959,10.9761,10.9761,200.0
2009-08-05 12:50:00,11.1,11.11,11.1,11.1,400.0,10.9761,10.986,10.9761,10.9761,400.0
2009-08-05 13:00:00,11.1,11.1,11.1,11.1,3000.0,10.9761,10.9761,10.9761,10.9761,3000.0
2009-08-05 13:10:00,11.11,11.12,11.1,11.11,400.0,10.986,10.9959,10.9761,10.986,400.0
2009-08-05 13:20:00,11.1,11.17,11.1,11.14,1300.0,10.9761,11.0453,10.9761,11.0156,1300.0
2009-08-05 13:30:00,11.16,11.16,11.16,11.16,100.0,11.0354,11.0354,11.0354,11.0354,100.0
2009-08-05 13:40:00,11.16,11.16,11.14,11.14,400.0,11.0354,11.0354,11.0156,11.0156,400.0
2009-08-05 13:50:00,11.1,11.1,11.06,11.06,300.0,10.9761,10.9761,10.9365,10.9365,300.0
2009-08-05 14:00:00,11.05,11.09,11.05,11.07,2100.0,10.9266,10.9662,10.9266,10.9464,2100.0
2009-08-05 14:10:00,11.08,11.08,11.08,11.08,100.0,10.9563,10.9563,10.9563,10.9563,100.0
2009-08-05 14:20:00,11.07,11.07,11.07,11.07,200.0,10.9464,10.9464,10.9464,10.9464,200.0
2009-08-05 14:30:00,11.06,11.09,11.06,11.07,300.0,10.9365,10.9662,10.9365,10.9464,300.0
2009-08-05 14:40:00,11.08,11.13,11.08,11.13,500.0,10.9563,11.0058,10.9563,11.0058,500.0
2009-08-05 14:50:00,11.15,11.15,11.11,11.13,1800.0,11.0255,11.0255,10.986,11.0058,1800.0
2009-08-05 15:00:00,11.16,11.19,11.15,11.19,3300.0,11.0354,11.0651,11.0255,11.0651,3300.0
2009-08-05 15:10:00,11.19,11.19,11.1,11.13,3300.0,11.0651,11.0651,10.9761,11.0058,3300.0
2009-08-05 15:20:00,11.15,11.19,11.14,11.18,3800.0,11.0255,11.0651,11.0156,11.0552,3800.0
2009-08-05 15:30:00,11.2,11.2,11.13,11.15,3500.0,11.075,11.075,11.0058,11.0255,3500.0
2009-08-05 15:40:00,11.15,11.16,11.1,11.1,18300.0,11.0255,11.0354,10.9761,10.9761,18300.0
2009-08-05 15:50:00,11.11,11.14,11.1,11.11,11200.0,10.986,11.0156,10.9761,10.986,11200.0
2009-08-06 09:30:00,11.12,11.23,11.12,11.23,900.0,10.9959,11.1046,10.9959,11.1046,900.0
2009-08-06 09:40:00,11.2,11.25,11.2,11.24,6700.0,11.075,11.1244,11.075,11.1145,6700.0
2009-08-06 09:50:00,11.23,11.25,11.15,11.16,2900.0,11.1046,11.1244,11.0255,11.0354,2900.0
2009-08-06 10:00:00,11.15,11.15,11.05,11.09,3300.0,11.0255,11.0255,10.9266,10.9662,3300.0
2009-08-06 10:10:00,11.09,11.1,11.0,11.03,3500.0,10.9662,10.9761,10.8772,10.9069,3500.0
2009-08-06 10:20:00,11.07,11.15,11.06,11.14,1700.0,10.9464,11.0255,10.9365,11.0156,1700.0
2009-08-06 10:30:00,11.11,11.23,11.11,11.23,800.0,10.986,11.1046,10.986,11.1046,800.0
2009-08-06 10:40:00,11.27,11.3,11.27,11.3,500.0,11.1442,11.1739,11.1442,11.1739,500.0
2009-08-06 10:50:00,11.3,11.3,11.23,11.23,400.0,11.1739,11.1739,11.1046,11.1046,400.0
2009-08-06 11:00:00,11.22,11.22,11.22,11.22,100.0,11.0947,11.0947,11.0947,11.0947,100.0
2009-08-06 11:10:00,11.25,11.39,11.25,11.39,1100.0,11.1244,11.2629,11.1244,11.2629,1100.0
2009-08-06 11:20:00,11.37,11.37,11.28,11.29,4500.0,11.2431,11.2431,11.1541,11.164,4500.0
2009-08-06 11:30:00,11.28,11.3,11.2,11.2,2100.0,11.1541,11.1739,11.075,11.075,2100.0
2009-08-06 11:40:00,11.2,11.2,11.2,11.2,100.0,11.075,11.075,11.075,11.075,100.0
2009-08-06 11:50:00,11.2,11.2,11.15,11.15,700.0,11.075,11.075,11.0255,11.0255,700.0
2009-08-06 12:00:00,11.16,11.16,11.12,11.14,1400.0,11.0354,11.0354,10.9959,11.0156,1400.0
2009-08-06 12:10:00,11.12,11.12,11.07,11.07,900.0,10.9959,10.9959,10.9464,10.9464,900.0
2009-08-06 12:20:00,11.12,11.12,11.11,11.11,400.0,10.9959,10.9959,10.986,10.986,400.0
2009-08-06 12:30:00,11.09,11.19,11.09,11.18,2700.0,10.9662,11.0651,10.9662,11.0552,2700.0
2009-08-06 12:40:00,11.18,11.2,11.17,11.18,1300.0,11.0552,11.075,11.0453,11.0552,1300.0
2009-08-06 12:50:00,11.18,11.18,11.16,11.16,300.0,11.0552,11.0552,11.0354,11.0354,300.0
2009-08-06 13:00:00,11.15,11.15,11.14,11.14,300.0,11.0255,11.0255,11.0156,11.0156,300.0
2009-08-06 13:10:00,11.14,11.14,11.14,11.14,0.0,11.0156,11.0156,11.0156,11.0156,0.0
2009-08-06 13:20:00,11.14,11.14,11.14,11.14,200.0,11.0156,11.0156,11.0156,11.0156,200.0
2009-08-06 13:30:00,11.15,11.15,11.15,11.15,200.0,11.0255,11.0255,11.0255,11.0255,200.0
2009-08-06 13:40:00,11.14,11.14,11.06,11.07,600.0,11.0156,11.0156,10.9365,10.9464,600.0
2009-08-06 13:50:00,11.06,11.06,11.06,11.06,200.0,10.9365,10.9365,10.9365,10.9365,200.0
2009-08-06 14:00:00,11.05,11.05,10.98,10.98,2000.0,10.9266,10.9266,10.8574,10.8574,2000.0
2009-08-06 14:10:00,10.98,11.0,10.98,10.98,1100.0,10.8574,10.8772,10.8574,10.8574,1100.0
2009-08-06 14:20:00,10.95,10.96,10.94,10.96,500.0,10.8278,10.8377,10.8179,10.8377,500.0
2009-08-06 14:30:00,10.96,10.96,10.94,10.94,200.0,10.8377,10.8377,10.8179,10.8179,200.0
2009-08-06 14:40:00,10.95,10.95,10.92,10.93,900.0,10.8278,10.8278,10.7981,10.808,900.0
2009-08-06 14:50:00,10.95,10.99,10.94,10.99,3200.0,10.8278,10.8673,10.8179,10.8673,3200.0
2009-08-06 15:00:00,10.97,11.06,10.97,11.06,2000.0,10.8475,10.9365,10.8475,10.9365,2000.0
2009-08-06 15:10:00,11.05,11.08,11.03,11.08,2100.0,10.9266,10.9563,10.9069,10.9563,2100.0
2009-08-06 15:20:00,11.07,11.08,11.06,11.08,1000.0,10.9464,10.9563,10.9365,10.9563,1000.0
2009-08-06 15:30:00,11.08,11.08,11.03,11.08,1100.0,10.9563,10.9563,10.9069,10.9563,1100.0
2009-08-06 15:40:00,11.09,11.1,11.06,11.08,3600.0,10.9662,10.9761,10.9365,10.9563,3600.0
2009-08-06 15:50:00,11.03,11.05,10.94,11.0,11000.0,10.9069,10.9266,10.8179,10.8772,11000.0
2009-08-07 09:30:00,11.18,11.39,11.18,11.2,1900.0,11.0552,11.2629,11.0552,11.075,1900.0
2009-08-07 09:40:00,11.12,11.13,11.08,11.08,1200.0,10.9959,11.0058,10.9563,10.9563,1200.0
2009-08-07 09:50:00,11.11,11.14,11.06,11.06,1300.0,10.986,11.0156,10.9365,10.9365,1300.0
2009-08-07 10:00:00,11.01,11.06,10.98,11.04,700.0,10.8871,10.9365,10.8574,10.9168,700.0
2009-08-07 10:10:00,11.07,11.18,11.07,11.14,8300.0,10.9464,11.0552,10.9464,11.0156,8300.0
2009-08-07 10:20:00,11.13,11.17,11.12,11.14,3400.0,11.0058,11.0453,10.9959,11.0156,3400.0
2009-08-07 10:30:00,11.17,11.27,11.17,11.25,2500.0,11.0453,11.1442,11.0453,11.1244,2500.0
2009-08-07 10:40:00,11.27,11.3,11.19,11.19,1800.0,11.1442,11.1739,11.0651,11.0651,1800.0
2009-08-07 10:50:00,11.21,11.28,11.21,11.27,900.0,11.0849,11.1541,11.0849,11.1442,900.0
2009-08-07 11:00:00,11.28,11.28,11.14,11.27,3400.0,11.1541,11.1541,11.0156,11.1442,3400.0
2009-08-07 11:10:00,11.25,11.36,11.24,11.27,10200.0,11.1244,11.2332,11.1145,11.1442,10200.0
2009-08-07 11:20:00,11.25,11.3,11.21,11.21,5300.0,11.1244,11.1739,11.0849,11.0849,5300.0
2009-08-07 11:30:00,11.24,11.3,11.23,11.3,1100.0,11.1145,11.1739,11.1046,11.1739,1100.0
2009-08-07 11:40:00,11.3,11.3,11.27,11.27,600.0,11.1739,11.1739,11.1442,11.1442,600.0
2009-08-07 11:50:00,11.25,11.34,11.24,11.33,6100.0,11.1244,11.2134,11.1145,11.2035,6100.0
2009-08-07 12:00:00,11.3,11.36,11.3,11.36,400.0,11.1739,11.2332,11.1739,11.2332,400.0
2009-08-07 12:10:00,11.33,11.36,11.33,11.36,300.0,11.2035,11.2332,11.2035,11.2332,300.0
2009-08-07 12:20:00,11.36,11.4,11.36,11.4,2100.0,11.2332,11.2727,11.2332,11.2727,2100.0
2009-08-07 12:30:00,11.39,11.44,11.39,11.44,600.0,11.2629,11.3123,11.2629,11.3123,600.0
2009-08-07 12:40:00,11.42,11.45,11.42,11.43,500.0,11.2925,11.3222,11.2925,11.3024,500.0
2009-08-07 12:50:00,11.44,11.45,11.44,11.45,900.0,11.3123,11.3222,11.3123,11.3222,900.0
2009-08-07 13:00:00,11.45,11.45,11.44,11.45,5100.0,11.3222,11.3222,11.3123,11.3222,5100.0
2009-08-07 13:10:00,11.45,11.45,11.45,11.45,400.0,11.3222,11.3222,11.3222,11.3222,400.0
2009-08-07 13:20:00,11.45,11.48,11.44,11.44,4500.0,11.3222,11.3518,11.3123,11.3123,4500.0
2009-08-07 13:30:00,11.44,11.51,11.44,11.5,1400.0,11.3123,11.3815,11.3123,11.3716,1400.0
2009-08-07 13:40:00,11.5,11.5,11.43,11.44,4400.0,11.3716,11.3716,11.3024,11.3123,4400.0
2009-08-07 13:50:00,11.43,11.45,11.41,11.43,3000.0,11.3024,11.3222,11.2826,11.3024,3000.0
2009-08-07 14:00:00,11.45,11.45,11.43,11.44,1400.0,11.3222,11.3222,11.3024,11.3123,1400.0
2009-08-07 14:10:00,11.45,11.45,11.45,11.45,1600.0,11.3222,11.3222,11.3222,11.3222,1600.0
2009-08-07 14:20:00,11.45,11.45,11.39,11.39,2100.0,11.3222,11.3222,11.2629,11.2629,2100.0
2009-08-07 14:30:00,11.38,11.39,11.37,11.37,1600.0,11.253,11.2629,11.2431,11.2431,1600.0
2009-08-07 14:40:00,11.38,11.39,11.37,11.39,1700.0,11.253,11.2629,11.2431,11.2629,1700.0
2009-08-07 14:50:00,11.38,11.38,11.37,11.38,1100.0,11.253,11.253,11.2431,11.253,1100.0
2009-08-07 15:00:00,11.38,11.38,11.35,11.35,1400.0,11.253,11.253,11.2233,11.2233,1400.0
2009-08-07 15:10:00,11.34,11.4,11.31,11.31,5200.0,11.2134,11.2727,11.1837,11.1837,5200.0
2009-08-07 15:20:00,11.31,11.37,11.31,11.35,14900.0,11.1837,11.2431,11.1837,11.2233,14900.0
2009-08-07 15:30:00,11.36,11.45,11.36,11.45,20000.0,11.2332,11.3222,11.2332,11.3222,20000.0
2009-08-07 15:40:00,11.45,11.5,11.44,11.49,21400.0,11.3222,11.3716,11.3123,11.3617,21400.0
2009-08-07 15:50:00,11.49,11.61,11.49,11.55,41900.0,11.3617,11.4804,11.3617,11.4211,41900.0
2009-08-10 09:30:00,11.44,11.56,11.44,11.56,2100.0,11.3123,11.431,11.3123,11.431,2100.0
2009-08-10 09:40:00,11.53,11.6,11.45,11.51,1500.0,11.4013,11.4705,11.3222,11.3815,1500.0
2009-08-10 09:50:00,11.48,11.67,11.46,11.59,3400.0,11.3518,11.5397,11.3321,11.4606,3400.0
2009-08-10 10:00:00,11.57,11.59,11.54,11.58,2400.0,11.4408,11.4606,11.4112,11.4507,2400.0
2009-08-10 10:10:00,11.58,11.61,11.58,11.61,4900.0,11.4507,11.4804,11.4507,11.4804,4900.0
2009-08-10 10:20:00,11.61,11.61,11.6,11.61,2900.0,11.4804,11.4804,11.4705,11.4804,2900.0
2009-08-10 10:30:00,11.61,11.61,11.6,11.61,1400.0,11.4804,11.4804,11.4705,11.4804,1400.0
2009-08-10 10:40:00,11.61,11.61,11.61,11.61,1500.0,11.4804,11.4804,11.4804,11.4804,1500.0
2009-08-10 10:50:00,11.6,11.61,11.6,11.61,19600.0,11.4705,11.4804,11.4705,11.4804,19600.0
2009-08-10 11:00:00,11.61,11.61,11.59,11.6,3500.0,11.4804,11.4804,11.4606,11.4705,3500.0
2009-08-10 11:10:00,11.61,11.61,11.58,11.61,8000.0,11.4804,11.4804,11.4507,11.4804,8000.0
2009-08-10 11:20:00,11.61,11.61,11.61,11.61,700.0,11.4804,11.4804,11.4804,11.4804,700.0
2009-08-10 11:30:00,11.61,11.61,11.57,11.58,3500.0,11.4804,11.4804,11.4408,11.4507,3500.0
2009-08-10 11:40:00,11.57,11.72,11.57,11.59,17100.0,11.4408,11.5892,11.4408,11.4606,17100.0
2009-08-10 11:50:00,11.63,11.64,11.6,11.61,1800.0,11.5002,11.5101,11.4705,11.4804,1800.0
2009-08-10 12:00:00,11.64,11.71,11.61,11.67,6600.0,11.5101,11.5793,11.4804,11.5397,6600.0
2009-08-10 12:10:00,11.67,11.69,11.65,11.69,2600.0,11.5397,11.5595,11.5199,11.5595,2600.0
2009-08-10 12:20:00,11.7,11.7,11.62,11.64,4600.0,11.5694,11.5694,11.4903,11.5101,4600.0
2009-08-10 12:30:00,11.63,11.68,11.63,11.63,5600.0,11.5002,11.5496,11.5002,11.5002,5600.0
2009-08-10 12:40:00,11.62,11.71,11.62,11.64,1700.0,11.4903,11.5793,11.4903,11.5101,1700.0
2009-08-10 12:50:00,11.64,11.65,11.64,11.65,1100.0,11.5101,11.5199,11.5101,11.5199,1100.0
2009-08-10 13:00:00,11.69,11.71,11.66,11.66,1800.0,11.5595,11.5793,11.5298,11.5298,1800.0
2009-08-10 13:10:00,11.66,11.66,11.65,11.66,1400.0,11.5298,11.5298,11.5199,11.5298,1400.0
2009-08-10 13:20:00,11.66,11.68,11.66,11.68,5300.0,11.5298,11.5496,11.5298,11.5496,5300.0
2009-08-10 13:30:00,11.68,11.73,11.68,11.73,5600.0,11.5496,11.5991,11.5496,11.5991,5600.0
2009-08-10 13:40:00,11.7,11.71,11.7,11.7,4800.0,11.5694,11.5793,11.5694,11.5694,4800.0
2009-08-10 13:50:00,11.7,11.7,11.7,11.7,300.0,11.5694,11.5694,11.5694,11.5694,300.0
2009-08-10 14:00:00,11.7,11.71,11.7,11.71,69800.0,11.5694,11.5793,11.5694,11.5793,69800.0
2009-08-10 14:10:00,11.7,11.72,11.7,11.7,3700.0,11.5694,11.5892,11.5694,11.5694,3700.0
2009-08-10 14:20:00,11.7,11.71,11.7,11.7,6900.0,11.5694,11.5793,11.5694,11.5694,6900.0
2009-08-10 14:30:00,11.71,11.71,11.7,11.71,1700.0,11.5793,11.5793,11.5694,11.5793,1700.0
2009-08-10 14:40:00,11.7,11.73,11.7,11.73,7800.0,11.5694,11.5991,11.5694,11.5991,7800.0
2009-08-10 14:50:00,11.73,11.74,11.72,11.73,2000.0,11.5991,11.6089,11.5892,11.5991,2000.0
2009-08-10 15:00:00,11.74,11.75,11.72,11.73,12700.0,11.6089,11.6188,11.5892,11.5991,12700.0
2009-08-10 15:10:00,11.72,11.75,11.71,11.71,11700.0,11.5892,11.6188,11.5793,11.5793,11700.0
2009-08-10 15:20:00,11.71,11.73,11.7,11.71,6200.0,11.5793,11.5991,11.5694,11.5793,6200.0
2009-08-10 15:30:00,11.71,11.8,11.71,11.8,34600.0,11.5793,11.6683,11.5793,11.6683,34600.0
2009-08-10 15:40:00,11.77,12.0,11.77,11.99,56100.0,11.6386,11.866,11.6386,11.8562,56100.0
2009-08-10 15:50:00,11.99,12.0,11.86,11.93,12200.0,11.8562,11.866,11.7276,11.7968,12200.0
2009-08-11 09:30:00,11.83,11.91,11.77,11.8,800.0,11.6979,11.777,11.6386,11.6683,800.0
2009-08-11 09:40:00,11.76,11.76,11.65,11.65,700.0,11.6287,11.6287,11.5199,11.5199,700.0
2009-08-11 09:50:00,11.72,11.75,11.72,11.75,800.0,11.5892,11.6188,11.5892,11.6188,800.0
2009-08-11 10:00:00,11.74,11.74,11.55,11.61,4800.0,11.6089,11.6089,11.4211,11.4804,4800.0
2009-08-11 10:10:00,11.58,11.63,11.58,11.62,1000.0,11.4507,11.5002,11.4507,11.4903,1000.0
2009-08-11 10:20:00,11.61,11.62,11.6,11.6,3200.0,11.4804,11.4903,11.4705,11.4705,3200.0
2009-08-11 10:30:00,11.54,11.56,11.47,11.47,1500.0,11.4112,11.431,11.342,11.342,1500.0
2009-08-11 10:40:00,11.49,11.5,11.47,11.47,800.0,11.3617,11.3716,11.342,11.342,800.0
2009-08-11 10:50:00,11.48,11.49,11.47,11.49,600.0,11.3518,11.3617,11.342,11.3617,600.0
2009-08-11 11:00:00,11.5,11.5,11.41,11.41,2100.0,11.3716,11.3716,11.2826,11.2826,2100.0
2009-08-11 11:10:00,11.42,11.43,11.4,11.43,1700.0,11.2925,11.3024,11.2727,11.3024,1700.0
2009-08-11 11:20:00,11.45,11.5,11.45,11.48,7900.0,11.3222,11.3716,11.3222,11.3518,7900.0
2009-08-11 11:30:00,11.47,11.48,11.4,11.41,2100.0,11.342,11.3518,11.2727,11.2826,2100.0
2009-08-11 11:40:00,11.41,11.46,11.41,11.46,1200.0,11.2826,11.3321,11.2826,11.3321,1200.0
2009-08-11 11:50:00,11.48,11.5,11.48,11.5,2000.0,11.3518,11.3716,11.3518,11.3716,2000.0
2009-08-11 12:00:00,11.5,11.5,11.47,11.47,2500.0,11.3716,11.3716,11.342,11.342,2500.0
2009-08-11 12:10:00,11.48,11.5,11.47,11.48,1100.0,11.3518,11.3716,11.342,11.3518,1100.0
2009-08-11 12:20:00,11.48,11.49,11.44,11.45,1300.0,11.3518,11.3617,11.3123,11.3222,1300.0
2009-08-11 12:30:00,11.44,11.44,11.4,11.42,700.0,11.3123,11.3123,11.2727,11.2925,700.0
2009-08-11 12:40:00,11.41,11.41,11.4,11.4,1100.0,11.2826,11.2826,11.2727,11.2727,1100.0
2009-08-11 12:50:00,11.4,11.42,11.4,11.41,700.0,11.2727,11.2925,11.2727,11.2826,700.0
2009-08-11 13:00:00,11.43,11.44,11.4,11.4,1700.0,11.3024,11.3123,11.2727,11.2727,1700.0
2009-08-11 13:10:00,11.4,11.4,11.4,11.4,1300.0,11.2727,11.2727,11.2727,11.2727,1300.0
2009-08-11 13:20:00,11.4,11.41,11.4,11.4,1400.0,11.2727,11.2826,11.2727,11.2727,1400.0
2009-08-11 13:30:00,11.4,11.41,11.4,11.41,700.0,11.2727,11.2826,11.2727,11.2826,700.0
2009-08-11 13:40:00,11.4,11.41,11.4,11.4,1300.0,11.2727,11.2826,11.2727,11.2727,1300.0
2009-08-11 13:50:00,11.45,11.45,11.43,11.43,1200.0,11.3222,11.3222,11.3024,11.3024,1200.0
2009-08-11 14:00:00,11.41,11.44,11.4,11.43,1400.0,11.2826,11.3123,11.2727,11.3024,1400.0
2009-08-11 14:10:00,11.45,11.47,11.44,11.46,2000.0,11.3222,11.342,11.3123,11.3321,2000.0
2009-08-11 14:20:00,11.47,11.48,11.44,11.45,1200.0,11.342,11.3518,11.3123,11.3222,1200.0
2009-08-11 14:30:00,11.46,11.49,11.43,11.45,2400.0,11.3321,11.3617,11.3024,11.3222,2400.0
2009-08-11 14:40:00,11.46,11.49,11.46,11.48,4300.0,11.3321,11.3617,11.3321,11.3518,4300.0
2009-08-11 14:50:00,11.46,11.5,11.46,11.49,4400.0,11.3321,11.3716,11.3321,11.3617,4400.0
2009-08-11 15:00:00,11.49,11.5,11.49,11.5,3100.0,11.3617,11.3716,11.3617,11.3716,3100.0
2009-08-11 15:10:00,11.5,11.5,11.49,11.49,2300.0,11.3716,11.3716,11.3617,11.3617,2300.0
2009-08-11 15:20:00,11.5,11.5,11.49,11.5,2700.0,11.3716,11.3716,11.3617,11.3716,2700.0
2009-08-11 15:30:00,11.49,11.5,11.49,11.5,2300.0,11.3617,11.3716,11.3617,11.3716,2300.0
2009-08-11 15:40:00,11.5,11.54,11.48,11.53,10600.0,11.3716,11.4112,11.3518,11.4013,10600.0
2009-08-11 15:50:00,11.55,11.56,11.46,11.51,84100.0,11.4211,11.431,11.3321,11.3815,84100.0
2009-08-12 09:30:00,11.56,11.75,11.42,11.75,700.0,11.431,11.6188,11.2925,11.6188,700.0
2009-08-12 09:40:00,11.84,11.85,11.8,11.85,1400.0,11.7078,11.7177,11.6683,11.7177,1400.0
2009-08-12 09:50:00,11.81,11.84,11.67,11.71,1800.0,11.6782,11.7078,11.5397,11.5793,1800.0
2009-08-12 10:00:00,11.76,11.78,11.73,11.76,2400.0,11.6287,11.6485,11.5991,11.6287,2400.0
2009-08-12 10:10:00,11.83,11.83,11.77,11.78,2500.0,11.6979,11.6979,11.6386,11.6485,2500.0
2009-08-12 10:20:00,11.76,11.76,11.67,11.67,3500.0,11.6287,11.6287,11.5397,11.5397,3500.0
2009-08-12 10:30:00,11.7,11.74,11.7,11.72,1300.0,11.5694,11.6089,11.5694,11.5892,1300.0
2009-08-12 10:40:00,11.72,11.72,11.65,11.69,2400.0,11.5892,11.5892,11.5199,11.5595,2400.0
2009-08-12 10:50:00,11.73,11.75,11.73,11.75,600.0,11.5991,11.6188,11.5991,11.6188,600.0
2009-08-12 11:00:00,11.75,11.76,11.66,11.7,3700.0,11.6188,11.6287,11.5298,11.5694,3700.0
2009-08-12 11:10:00,11.68,11.68,11.65,11.65,1000.0,11.5496,11.5496,11.5199,11.5199,1000.0
2009-08-12 11:20:00,11.71,11.71,11.69,11.69,2600.0,11.5793,11.5793,11.5595,11.5595,2600.0
2009-08-12 11:30:00,11.7,11.72,11.68,11.68,2300.0,11.5694,11.5892,11.5496,11.5496,2300.0
2009-08-12 11:40:00,11.68,11.68,11.65,11.65,2000.0,11.5496,11.5496,11.5199,11.5199,2000.0
2009-08-12 11:50:00,11.65,11.65,11.61,11.61,400.0,11.5199,11.5199,11.4804,11.4804,400.0
2009-08-12 12:00:00,11.63,11.63,11.62,11.62,400.0,11.5002,11.5002,11.4903,11.4903,400.0
2009-08-12 12:10:00,11.62,11.62,11.58,11.58,1500.0,11.4903,11.4903,11.4507,11.4507,1500.0
2009-08-12 12:20:00,11.58,11.58,11.56,11.58,400.0,11.4507,11.4507,11.431,11.4507,400.0
2009-08-12 12:30:00,11.59,11.6,11.59,11.6,1200.0,11.4606,11.4705,11.4606,11.4705,1200.0
2009-08-12 12:40:00,11.6,11.6,11.6,11.6,1100.0,11.4705,11.4705,11.4705,11.4705,1100.0
2009-08-12 12:50:00,11.6,11.6,11.56,11.57,1200.0,11.4705,11.4705,11.431,11.4408,1200.0
2009-08-12 13:00:00,11.55,11.56,11.51,11.51,3100.0,11.4211,11.431,11.3815,11.3815,3100.0
2009-08-12 13:10:00,11.52,11.55,11.52,11.53,600.0,11.3914,11.4211,11.3914,11.4013,600.0
2009-08-12 13:20:00,11.53,11.57,11.49,11.49,5900.0,11.4013,11.4408,11.3617,11.3617,5900.0
2009-08-12 13:30:00,11.5,11.53,11.5,11.53,7400.0,11.3716,11.4013,11.3716,11.4013,7400.0
2009-08-12 13:40:00,11.53,11.6,11.53,11.6,1200.0,11.4013,11.4705,11.4013,11.4705,1200.0
2009-08-12 13:50:00,11.59,11.6,11.53,11.53,2600.0,11.4606,11.4705,11.4013,11.4013,2600.0
2009-08-12 14:00:00,11.53,11.57,11.53,11.55,2200.0,11.4013,11.4408,11.4013,11.4211,2200.0
2009-08-12 14:10:00,11.52,11.58,11.52,11.56,1200.0,11.3914,11.4507,11.3914,11.431,1200.0
2009-08-12 14:20:00,11.56,11.59,11.53,11.53,3900.0,11.431,11.4606,11.4013,11.4013,3900.0
2009-08-12 14:30:00,11.52,11.53,11.5,11.52,900.0,11.3914,11.4013,11.3716,11.3914,900.0
2009-08-12 14:40:00,11.48,11.5,11.47,11.5,500.0,11.3518,11.3716,11.342,11.3716,500.0
2009-08-12 14:50:00,11.5,11.6,11.5,11.55,5000.0,11.3716,11.4705,11.3716,11.4211,5000.0
2009-08-12 15:00:00,11.56,11.6,11.55,11.6,2900.0,11.431,11.4705,11.4211,11.4705,2900.0
2009-08-12 15:10:00,11.59,11.6,11.59,11.6,500.0,11.4606,11.4705,11.4606,11.4705,500.0
2009-08-12 15:20:00,11.59,11.6,11.57,11.6,3100.0,11.4606,11.4705,11.4408,11.4705,3100.0
2009-08-12 15:30:00,11.6,11.6,11.6,11.6,1900.0,11.4705,11.4705,11.4705,11.4705,1900.0
2009-08-12 15:40:00,11.59,11.59,11.55,11.56,1900.0,11.4606,11.4606,11.4211,11.431,1900.0
2009-08-12 15:50:00,11.57,11.57,11.44,11.44,7800.0,11.4408,11.4408,11.3123,11.3123,7800.0
2009-08-13 09:30:00,11.56,11.63,11.38,11.56,1000.0,11.431,11.5002,11.253,11.431,1000.0
2009-08-13 09:40:00,11.52,11.52,11.4,11.4,700.0,11.3914,11.3914,11.2727,11.2727,700.0
2009-08-13 09:50:00,11.37,11.39,11.37,11.38,1200.0,11.2431,11.2629,11.2431,11.253,1200.0
2009-08-13 10:00:00,11.37,11.38,11.37,11.37,3300.0,11.2431,11.253,11.2431,11.2431,3300.0
2009-08-13 10:10:00,11.37,11.37,11.35,11.35,4300.0,11.2431,11.2431,11.2233,11.2233,4300.0
2009-08-13 10:20:00,11.36,11.39,11.36,11.38,600.0,11.2332,11.2629,11.2332,11.253,600.0
2009-08-13 10:30:00,11.39,11.4,11.39,11.4,200.0,11.2629,11.2727,11.2629,11.2727,200.0
2009-08-13 10:40:00,11.42,11.46,11.41,11.41,500.0,11.2925,11.3321,11.2826,11.2826,500.0
2009-08-13 10:50:00,11.4,11.47,11.4,11.46,400.0,11.2727,11.342,11.2727,11.3321,400.0
2009-08-13 11:00:00,11.47,11.5,11.45,11.46,1800.0,11.342,11.3716,11.3222,11.3321,1800.0
2009-08-13 11:10:00,11.41,11.41,11.41,11.41,100.0,11.2826,11.2826,11.2826,11.2826,100.0
2009-08-13 11:20:00,11.39,11.39,11.35,11.37,1000.0,11.2629,11.2629,11.2233,11.2431,1000.0
2009-08-13 11:30:00,11.4,11.4,11.35,11.36,1300.0,11.2727,11.2727,11.2233,11.2332,1300.0
2009-08-13 11:40:00,11.37,11.42,11.37,11.39,800.0,11.2431,11.2925,11.2431,11.2629,800.0
2009-08-13 11:50:00,11.33,11.41,11.31,11.41,1000.0,11.2035,11.2826,11.1837,11.2826,1000.0
2009-08-13 12:00:00,11.39,11.4,11.36,11.37,1300.0,11.2629,11.2727,11.2332,11.2431,1300.0
2009-08-13 12:10:00,11.38,11.42,11.36,11.36,3300.0,11.253,11.2925,11.2332,11.2332,3300.0
2009-08-13 12:20:00,11.35,11.35,11.32,11.32,1300.0,11.2233,11.2233,11.1936,11.1936,1300.0
2009-08-13 12:30:00,11.32,11.35,11.29,11.34,3000.0,11.1936,11.2233,11.164,11.2134,3000.0
2009-08-13 12:40:00,11.34,11.36,11.33,11.33,2500.0,11.2134,11.2332,11.2035,11.2035,2500.0
2009-08-13 12:50:00,11.33,11.33,11.3,11.31,1200.0,11.2035,11.2035,11.1739,11.1837,1200.0
2009-08-13 13:00:00,11.31,11.35,11.27,11.28,3500.0,11.1837,11.2233,11.1442,11.1541,3500.0
2009-08-13 13:10:00,11.29,11.29,11.27,11.28,2400.0,11.164,11.164,11.1442,11.1541,2400.0
2009-08-13 13:20:00,11.3,11.34,11.3,11.34,800.0,11.1739,11.2134,11.1739,11.2134,800.0
2009-08-13 13:30:00,11.28,11.28,11.27,11.27,600.0,11.1541,11.1541,11.1442,11.1442,600.0
2009-08-13 13:40:00,11.27,11.27,11.24,11.24,1000.0,11.1442,11.1442,11.1145,11.1145,1000.0
2009-08-13 13:50:00,11.27,11.27,11.24,11.24,1400.0,11.1442,11.1442,11.1145,11.1145,1400.0
2009-08-13 14:00:00,11.22,11.24,11.21,11.21,24400.0,11.0947,11.1145,11.0849,11.0849,24400.0
2009-08-13 14:10:00,11.21,11.21,11.19,11.19,10800.0,11.0849,11.0849,11.0651,11.0651,10800.0
2009-08-13 14:20:00,11.2,11.22,11.19,11.19,3000.0,11.075,11.0947,11.0651,11.0651,3000.0
2009-08-13 14:30:00,11.2,11.24,11.19,11.21,7100.0,11.075,11.1145,11.0651,11.0849,7100.0
2009-08-13 14:40:00,11.2,11.24,11.2,11.24,3500.0,11.075,11.1145,11.075,11.1145,3500.0
2009-08-13 14:50:00,11.2,11.23,11.2,11.2,3200.0,11.075,11.1046,11.075,11.075,3200.0
2009-08-13 15:00:00,11.2,11.27,11.2,11.24,3300.0,11.075,11.1442,11.075,11.1145,3300.0
2009-08-13 15:10:00,11.24,11.29,11.24,11.29,4100.0,11.1145,11.164,11.1145,11.164,4100.0
2009-08-13 15:20:00,11.28,11.29,11.22,11.22,1900.0,11.1541,11.164,11.0947,11.0947,1900.0
2009-08-13 15:30:00,11.22,11.25,11.22,11.25,1800.0,11.0947,11.1244,11.0947,11.1244,1800.0
2009-08-13 15:40:00,11.27,11.31,11.26,11.29,3100.0,11.1442,11.1837,11.1343,11.164,3100.0
2009-08-13 15:50:00,11.29,11.34,11.29,11.31,7200.0,11.164,11.2134,11.164,11.1837,7200.0
2009-08-14 09:30:00,11.26,11.31,11.26,11.28,1800.0,11.1343,11.1837,11.1343,11.1541,1800.0
2009-08-14 09:40:00,11.27,11.28,11.22,11.27,1500.0,11.1442,11.1541,11.0947,11.1442,1500.0
2009-08-14 09:50:00,11.27,11.28,11.13,11.17,3600.0,11.1442,11.1541,11.0058,11.0453,3600.0
2009-08-14 10:00:00,11.13,11.14,11.0,11.01,4900.0,11.0058,11.0156,10.8772,10.8871,4900.0
2009-08-14 10:10:00,11.02,11.03,10.94,10.98,6900.0,10.897,10.9069,10.8179,10.8574,6900.0
2009-08-14 10:20:00,10.97,11.03,10.84,11.02,6300.0,10.8475,10.9069,10.719,10.897,6300.0
2009-08-14 10:30:00,10.95,10.98,10.95,10.95,2000.0,10.8278,10.8574,10.8278,10.8278,2000.0
2009-08-14 10:40:00,10.98,11.07,10.97,11.07,9600.0,10.8574,10.9464,10.8475,10.9464,9600.0
2009-08-14 10:50:00,11.04,11.04,10.88,10.94,2000.0,10.9168,10.9168,10.7585,10.8179,2000.0
2009-08-14 11:00:00,10.96,10.96,10.91,10.93,2500.0,10.8377,10.8377,10.7882,10.808,2500.0
2009-08-14 11:10:00,10.93,10.94,10.89,10.9,1600.0,10.808,10.8179,10.7684,10.7783,1600.0
2009-08-14 11:20:00,10.92,11.03,10.9,10.99,3200.0,10.7981,10.9069,10.7783,10.8673,3200.0
2009-08-14 11:30:00,10.97,11.0,10.97,11.0,6500.0,10.8475,10.8772,10.8475,10.8772,6500.0
2009-08-14 11:40:00,11.03,11.03,11.03,11.03,1100.0,10.9069,10.9069,10.9069,10.9069,1100.0
2009-08-14 11:50:00,11.03,11.04,11.02,11.03,9700.0,10.9069,10.9168,10.897,10.9069,9700.0
2009-08-14 12:00:00,11.01,11.01,10.98,10.98,600.0,10.8871,10.8871,10.8574,10.8574,600.0
2009-08-14 12:10:00,10.98,10.99,10.96,10.99,1300.0,10.8574,10.8673,10.8377,10.8673,1300.0
2009-08-14 12:20:00,10.99,10.99,10.93,10.93,900.0,10.8673,10.8673,10.808,10.808,900.0
2009-08-14 12:30:00,10.9,10.96,10.89,10.93,3800.0,10.7783,10.8377,10.7684,10.808,3800.0
2009-08-14 12:40:00,10.93,10.95,10.93,10.95,1500.0,10.808,10.8278,10.808,10.8278,1500.0
2009-08-14 12:50:00,10.96,10.97,10.96,10.97,400.0,10.8377,10.8475,10.8377,10.8475,400.0
2009-08-14 13:00:00,10.97,10.97,10.93,10.93,2100.0,10.8475,10.8475,10.808,10.808,2100.0
2009-08-14 13:10:00,10.91,10.91,10.9,10.91,2300.0,10.7882,10.7882,10.7783,10.7882,2300.0
2009-08-14 13:20:00,10.91,10.91,10.85,10.85,4200.0,10.7882,10.7882,10.7289,10.7289,4200.0
2009-08-14 13:30:00,10.87,10.89,10.87,10.89,900.0,10.7487,10.7684,10.7487,10.7684,900.0
2009-08-14 13:40:00,10.89,10.91,10.89,10.91,3400.0,10.7684,10.7882,10.7684,10.7882,3400.0
2009-08-14 13:50:00,10.9,10.92,10.9,10.9,4400.0,10.7783,10.7981,10.7783,10.7783,4400.0
2009-08-14 14:00:00,10.91,10.92,10.89,10.89,3700.0,10.7882,10.7981,10.7684,10.7684,3700.0
2009-08-14 14:10:00,10.89,10.89,10.88,10.89,900.0,10.7684,10.7684,10.7585,10.7684,900.0
2009-08-14 14:20:00,10.85,10.86,10.79,10.82,2400.0,10.7289,10.7388,10.6695,10.6992,2400.0
2009-08-14 14:30:00,10.8,10.85,10.79,10.85,4300.0,10.6794,10.7289,10.6695,10.7289,4300.0
2009-08-14 14:40:00,10.85,10.85,10.84,10.85,900.0,10.7289,10.7289,10.719,10.7289,900.0
2009-08-14 14:50:00,10.85,10.85,10.84,10.85,5300.0,10.7289,10.7289,10.719,10.7289,5300.0
2009-08-14 15:00:00,10.85,10.96,10.85,10.9,6300.0,10.7289,10.8377,10.7289,10.7783,6300.0
2009-08-14 15:10:00,10.9,10.9,10.84,10.86,6200.0,10.7783,10.7783,10.719,10.7388,6200.0
2009-08-14 15:20:00,10.87,10.87,10.79,10.79,9300.0,10.7487,10.7487,10.6695,10.6695,9300.0
2009-08-14 15:30:00,10.8,10.8,10.75,10.77,12200.0,10.6794,10.6794,10.63,10.6498,12200.0
2009-08-14 15:40:00,10.77,10.8,10.75,10.79,20100.0,10.6498,10.6794,10.63,10.6695,20100.0
2009-08-14 15:50:00,10.8,10.85,10.77,10.78,26200.0,10.6794,10.7289,10.6498,10.6597,26200.0
2009-08-17 09:30:00,10.83,10.83,10.28,10.53,8600.0,10.7091,10.7091,10.1652,10.4125,8600.0
2009-08-17 09:40:00,10.54,10.59,10.51,10.51,900.0,10.4223,10.4718,10.3927,10.3927,900.0
2009-08-17 09:50:00,10.52,10.57,10.51,10.57,3400.0,10.4026,10.452,10.3927,10.452,3400.0
2009-08-17 10:00:00,10.59,10.59,10.53,10.54,3000.0,10.4718,10.4718,10.4125,10.4223,3000.0
2009-08-17 10:10:00,10.54,10.54,10.41,10.43,2100.0,10.4223,10.4223,10.2938,10.3136,2100.0
2009-08-17 10:20:00,10.4,10.45,10.37,10.45,1500.0,10.2839,10.3333,10.2542,10.3333,1500.0
2009-08-17 10:30:00,10.48,10.52,10.42,10.42,2000.0,10.363,10.4026,10.3037,10.3037,2000.0
2009-08-17 10:40:00,10.43,10.43,10.4,10.4,400.0,10.3136,10.3136,10.2839,10.2839,400.0
2009-08-17 10:50:00,10.38,10.41,10.33,10.37,14300.0,10.2641,10.2938,10.2147,10.2542,14300.0
2009-08-17 11:00:00,10.37,10.41,10.35,10.35,10400.0,10.2542,10.2938,10.2345,10.2345,10400.0
2009-08-17 11:10:00,10.34,10.34,10.29,10.29,500.0,10.2246,10.2246,10.1751,10.1751,500.0
2009-08-17 11:20:00,10.29,10.32,10.29,10.31,800.0,10.1751,10.2048,10.1751,10.1949,800.0
2009-08-17 11:30:00,10.3,10.31,10.28,10.31,500.0,10.185,10.1949,10.1652,10.1949,500.0
2009-08-17 11:40:00,10.34,10.42,10.32,10.4,6500.0,10.2246,10.3037,10.2048,10.2839,6500.0
2009-08-17 11:50:00,10.4,10.43,10.36,10.39,11600.0,10.2839,10.3136,10.2443,10.274,11600.0
2009-08-17 12:00:00,10.36,10.4,10.32,10.32,6700.0,10.2443,10.2839,10.2048,10.2048,6700.0
2009-08-17 12:10:00,10.33,10.35,10.33,10.34,500.0,10.2147,10.2345,10.2147,10.2246,500.0
2009-08-17 12:20:00,10.34,10.37,10.34,10.35,400.0,10.2246,10.2542,10.2246,10.2345,400.0
2009-08-17 12:30:00,10.35,10.36,10.29,10.29,2300.0,10.2345,10.2443,10.1751,10.1751,2300.0
2009-08-17 12:40:00,10.3,10.33,10.29,10.31,1600.0,10.185,10.2147,10.1751,10.1949,1600.0
2009-08-17 12:50:00,10.32,10.35,10.32,10.35,400.0,10.2048,10.2345,10.2048,10.2345,400.0
2009-08-17 13:00:00,10.33,10.33,10.3,10.31,600.0,10.2147,10.2147,10.185,10.1949,600.0
2009-08-17 13:10:00,10.29,10.31,10.25,10.28,6900.0,10.1751,10.1949,10.1356,10.1652,6900.0
2009-08-17 13:20:00,10.25,10.27,10.22,10.23,1800.0,10.1356,10.1554,10.1059,10.1158,1800.0
2009-08-17 13:30:00,10.25,10.26,10.25,10.26,800.0,10.1356,10.1455,10.1356,10.1455,800.0
2009-08-17 13:40:00,10.24,10.26,10.24,10.26,1500.0,10.1257,10.1455,10.1257,10.1455,1500.0
2009-08-17 13:50:00,10.26,10.26,10.22,10.25,3400.0,10.1455,10.1455,10.1059,10.1356,3400.0
2009-08-17 14:00:00,10.25,10.25,10.2,10.23,3500.0,10.1356,10.1356,10.0861,10.1158,3500.0
2009-08-17 14:10:00,10.25,10.28,10.24,10.26,900.0,10.1356,10.1652,10.1257,10.1455,900.0
2009-08-17 14:20:00,10.24,10.26,10.2,10.21,1300.0,10.1257,10.1455,10.0861,10.096,1300.0
2009-08-17 14:30:00,10.25,10.25,10.25,10.25,300.0,10.1356,10.1356,10.1356,10.1356,300.0
2009-08-17 14:40:00,10.27,10.35,10.27,10.33,5700.0,10.1554,10.2345,10.1554,10.2147,5700.0
2009-08-17 14:50:00,10.33,10.33,10.32,10.32,200.0,10.2147,10.2147,10.2048,10.2048,200.0
2009-08-17 15:00:00,10.36,10.38,10.28,10.28,7600.0,10.2443,10.2641,10.1652,10.1652,7600.0
2009-08-17 15:10:00,10.29,10.29,10.28,10.29,2600.0,10.1751,10.1751,10.1652,10.1751,2600.0
2009-08-17 15:20:00,10.3,10.31,10.29,10.3,6000.0,10.185,10.1949,10.1751,10.185,6000.0
2009-08-17 15:30:00,10.3,10.32,10.28,10.28,3000.0,10.185,10.2048,10.1652,10.1652,3000.0
2009-08-17 15:40:00,10.28,10.28,10.22,10.24,10800.0,10.1652,10.1652,10.1059,10.1257,10800.0
2009-08-17 15:50:00,10.24,10.4,10.24,10.4,16600.0,10.1257,10.2839,10.1257,10.2839,16600.0
2009-08-18 09:30:00,10.64,10.64,10.25,10.32,700.0,10.5212,10.5212,10.1356,10.2048,700.0
2009-08-18 09:40:00,10.3,10.31,10.3,10.3,600.0,10.185,10.1949,10.185,10.185,600.0
2009-08-18 09:50:00,10.27,10.28,10.25,10.25,1100.0,10.1554,10.1652,10.1356,10.1356,1100.0
2009-08-18 10:00:00,10.21,10.27,10.19,10.27,1300.0,10.096,10.1554,10.0762,10.1554,1300.0
2009-08-18 10:10:00,10.27,10.27,10.2,10.2,700.0,10.1554,10.1554,10.0861,10.0861,700.0
2009-08-18 10:20:00,10.2,10.2,10.16,10.16,1600.0,10.0861,10.0861,10.0466,10.0466,1600.0
2009-08-18 10:30:00,10.16,10.17,10.16,10.17,200.0,10.0466,10.0565,10.0466,10.0565,200.0
2009-08-18 10:40:00,10.18,10.2,10.13,10.18,2600.0,10.0664,10.0861,10.0169,10.0664,2600.0
2009-08-18 10:50:00,10.2,10.25,10.2,10.25,5100.0,10.0861,10.1356,10.0861,10.1356,5100.0
2009-08-18 11:00:00,10.25,10.26,10.25,10.26,1100.0,10.1356,10.1455,10.1356,10.1455,1100.0
2009-08-18 11:10:00,10.26,10.34,10.26,10.33,2100.0,10.1455,10.2246,10.1455,10.2147,2100.0
2009-08-18 11:20:00,10.37,10.39,10.37,10.39,200.0,10.2542,10.274,10.2542,10.274,200.0
2009-08-18 11:30:00,10.4,10.45,10.4,10.44,1700.0,10.2839,10.3333,10.2839,10.3235,1700.0
2009-08-18 11:40:00,10.44,10.44,10.4,10.4,1300.0,10.3235,10.3235,10.2839,10.2839,1300.0
2009-08-18 11:50:00,10.4,10.41,10.4,10.41,400.0,10.2839,10.2938,10.2839,10.2938,400.0
2009-08-18 12:00:00,10.4,10.41,10.4,10.4,13000.0,10.2839,10.2938,10.2839,10.2839,13000.0
2009-08-18 12:10:00,10.37,10.37,10.32,10.32,2000.0,10.2542,10.2542,10.2048,10.2048,2000.0
2009-08-18 12:20:00,10.33,10.37,10.33,10.37,1800.0,10.2147,10.2542,10.2147,10.2542,1800.0
2009-08-18 12:30:00,10.35,10.38,10.32,10.37,3200.0,10.2345,10.2641,10.2048,10.2542,3200.0
2009-08-18 12:40:00,10.37,10.4,10.34,10.37,5700.0,10.2542,10.2839,10.2246,10.2542,5700.0
2009-08-18 12:50:00,10.37,10.37,10.37,10.37,0.0,10.2542,10.2542,10.2542,10.2542,0.0
2009-08-18 13:00:00,10.39,10.4,10.39,10.39,300.0,10.274,10.2839,10.274,10.274,300.0
2009-08-18 13:10:00,10.36,10.36,10.33,10.35,600.0,10.2443,10.2443,10.2147,10.2345,600.0
2009-08-18 13:20:00,10.35,10.35,10.3,10.35,25600.0,10.2345,10.2345,10.185,10.2345,25600.0
2009-08-18 13:30:00,10.34,10.34,10.29,10.29,1300.0,10.2246,10.2246,10.1751,10.1751,1300.0
2009-08-18 13:40:00,10.27,10.31,10.27,10.31,1300.0,10.1554,10.1949,10.1554,10.1949,1300.0
2009-08-18 13:50:00,10.33,10.38,10.33,10.38,300.0,10.2147,10.2641,10.2147,10.2641,300.0
2009-08-18 14:00:00,10.4,10.42,10.4,10.42,700.0,10.2839,10.3037,10.2839,10.3037,700.0
2009-08-18 14:10:00,10.43,10.43,10.35,10.38,2000.0,10.3136,10.3136,10.2345,10.2641,2000.0
2009-08-18 14:20:00,10.37,10.37,10.35,10.35,2400.0,10.2542,10.2542,10.2345,10.2345,2400.0
2009-08-18 14:30:00,10.34,10.34,10.34,10.34,200.0,10.2246,10.2246,10.2246,10.2246,200.0
2009-08-18 14:40:00,10.32,10.33,10.32,10.32,1200.0,10.2048,10.2147,10.2048,10.2048,1200.0
2009-08-18 14:50:00,10.31,10.31,10.29,10.3,800.0,10.1949,10.1949,10.1751,10.185,800.0
2009-08-18 15:00:00,10.33,10.33,10.33,10.33,100.0,10.2147,10.2147,10.2147,10.2147,100.0
2009-08-18 15:10:00,10.31,10.31,10.29,10.3,2300.0,10.1949,10.1949,10.1751,10.185,2300.0
2009-08-18 15:20:00,10.3,10.3,10.29,10.3,1400.0,10.185,10.185,10.1751,10.185,1400.0
2009-08-18 15:30:00,10.3,10.3,10.29,10.3,2800.0,10.185,10.185,10.1751,10.185,2800.0
2009-08-18 15:40:00,10.3,10.3,10.28,10.28,4200.0,10.185,10.185,10.1652,10.1652,4200.0
2009-08-18 15:50:00,10.27,10.33,10.22,10.25,43900.0,10.1554,10.2147,10.1059,10.1356,43900.0
2009-08-19 09:30:00,10.16,10.21,10.06,10.06,600.0,10.0466,10.096,9.9477,9.9477,600.0
2009-08-19 09:40:00,10.31,10.31,10.31,10.31,400.0,10.1949,10.1949,10.1949,10.1949,400.0
2009-08-19 09:50:00,10.31,10.31,10.31,10.31,100.0,10.1949,10.1949,10.1949,10.1949,100.0
2009-08-19 10:00:00,10.38,10.38,10.37,10.38,2500.0,10.2641,10.2641,10.2542,10.2641,2500.0
2009-08-19 10:10:00,10.38,10.45,10.37,10.37,1700.0,10.2641,10.3333,10.2542,10.2542,1700.0
2009-08-19 10:20:00,10.38,10.38,10.33,10.33,300.0,10.2641,10.2641,10.2147,10.2147,300.0
2009-08-19 10:30:00,10.34,10.36,10.34,10.36,200.0,10.2246,10.2443,10.2246,10.2443,200.0
2009-08-19 10:40:00,10.36,10.39,10.36,10.39,200.0,10.2443,10.274,10.2443,10.274,200.0
2009-08-19 10:50:00,10.37,10.37,10.36,10.36,900.0,10.2542,10.2542,10.2443,10.2443,900.0
2009-08-19 11:00:00,10.35,10.36,10.35,10.35,2000.0,10.2345,10.2443,10.2345,10.2345,2000.0
2009-08-19 11:10:00,10.33,10.33,10.33,10.33,300.0,10.2147,10.2147,10.2147,10.2147,300.0
2009-08-19 11:20:00,10.32,10.32,10.29,10.3,1500.0,10.2048,10.2048,10.1751,10.185,1500.0
2009-08-19 11:30:00,10.3,10.3,10.29,10.3,600.0,10.185,10.185,10.1751,10.185,600.0
2009-08-19 11:40:00,10.28,10.28,10.27,10.28,600.0,10.1652,10.1652,10.1554,10.1652,600.0
2009-08-19 11:50:00,10.29,10.31,10.26,10.3,6000.0,10.1751,10.1949,10.1455,10.185,6000.0
2009-08-19 12:00:00,10.31,10.31,10.23,10.25,3900.0,10.1949,10.1949,10.1158,10.1356,3900.0
2009-08-19 12:10:00,10.26,10.29,10.25,10.27,2400.0,10.1455,10.1751,10.1356,10.1554,2400.0
2009-08-19 12:20:00,10.27,10.28,10.27,10.28,900.0,10.1554,10.1652,10.1554,10.1652,900.0
2009-08-19 12:30:00,10.28,10.29,10.27,10.27,2200.0,10.1652,10.1751,10.1554,10.1554,2200.0
2009-08-19 12:40:00,10.28,10.28,10.27,10.28,600.0,10.1652,10.1652,10.1554,10.1652,600.0
2009-08-19 12:50:00,10.27,10.28,10.27,10.27,800.0,10.1554,10.1652,10.1554,10.1554,800.0
2009-08-19 13:00:00,10.29,10.3,10.26,10.29,5100.0,10.1751,10.185,10.1455,10.1751,5100.0
2009-08-19 13:10:00,10.29,10.39,10.29,10.39,8400.0,10.1751,10.274,10.1751,10.274,8400.0
2009-08-19 13:20:00,10.4,10.41,10.4,10.41,7800.0,10.2839,10.2938,10.2839,10.2938,7800.0
2009-08-19 13:30:00,10.4,10.46,10.39,10.44,1400.0,10.2839,10.3432,10.274,10.3235,1400.0
2009-08-19 13:40:00,10.46,10.46,10.44,10.45,2900.0,10.3432,10.3432,10.3235,10.3333,2900.0
2009-08-19 13:50:00,10.45,10.48,10.43,10.45,2500.0,10.3333,10.363,10.3136,10.3333,2500.0
2009-08-19 14:00:00,10.48,10.5,10.48,10.5,1100.0,10.363,10.3828,10.363,10.3828,1100.0
2009-08-19 14:10:00,10.47,10.52,10.46,10.52,3200.0,10.3531,10.4026,10.3432,10.4026,3200.0
2009-08-19 14:20:00,10.53,10.61,10.52,10.57,6900.0,10.4125,10.4916,10.4026,10.452,6900.0
2009-08-19 14:30:00,10.6,10.6,10.55,10.57,1800.0,10.4817,10.4817,10.4322,10.452,1800.0
2009-08-19 14:40:00,10.57,10.62,10.56,10.6,3600.0,10.452,10.5014,10.4421,10.4817,3600.0
2009-08-19 14:50:00,10.6,10.65,10.58,10.65,1400.0,10.4817,10.5311,10.4619,10.5311,1400.0
2009-08-19 15:00:00,10.63,10.64,10.58,10.59,4900.0,10.5113,10.5212,10.4619,10.4718,4900.0
2009-08-19 15:10:00,10.6,10.62,10.57,10.59,2300.0,10.4817,10.5014,10.452,10.4718,2300.0
2009-08-19 15:20:00,10.61,10.61,10.55,10.58,4400.0,10.4916,10.4916,10.4322,10.4619,4400.0
2009-08-19 15:30:00,10.59,10.62,10.58,10.59,3400.0,10.4718,10.5014,10.4619,10.4718,3400.0
2009-08-19 15:40:00,10.62,10.65,10.61,10.62,4400.0,10.5014,10.5311,10.4916,10.5014,4400.0
2009-08-19 15:50:00,10.62,10.66,10.61,10.66,5900.0,10.5014,10.541,10.4916,10.541,5900.0
2009-08-20 09:30:00,10.58,10.58,10.54,10.55,28500.0,10.4619,10.4619,10.4223,10.4322,28500.0
2009-08-20 09:40:00,10.6,10.66,10.55,10.59,5000.0,10.4817,10.541,10.4322,10.4718,5000.0
2009-08-20 09:50:00,10.61,10.68,10.61,10.68,1000.0,10.4916,10.5608,10.4916,10.5608,1000.0
2009-08-20 10:00:00,10.69,10.8,10.68,10.8,3600.0,10.5707,10.6794,10.5608,10.6794,3600.0
2009-08-20 10:10:00,10.75,10.75,10.69,10.69,700.0,10.63,10.63,10.5707,10.5707,700.0
2009-08-20 10:20:00,10.71,10.73,10.71,10.71,2500.0,10.5904,10.6102,10.5904,10.5904,2500.0
2009-08-20 10:30:00,10.72,10.72,10.7,10.72,1200.0,10.6003,10.6003,10.5806,10.6003,1200.0
2009-08-20 10:40:00,10.71,10.78,10.71,10.75,1500.0,10.5904,10.6597,10.5904,10.63,1500.0
2009-08-20 10:50:00,10.7,10.71,10.69,10.71,900.0,10.5806,10.5904,10.5707,10.5904,900.0
2009-08-20 11:00:00,10.71,10.79,10.71,10.79,2300.0,10.5904,10.6695,10.5904,10.6695,2300.0
2009-08-20 11:10:00,10.8,10.81,10.8,10.8,1200.0,10.6794,10.6893,10.6794,10.6794,1200.0
2009-08-20 11:20:00,10.8,10.86,10.8,10.85,2900.0,10.6794,10.7388,10.6794,10.7289,2900.0
2009-08-20 11:30:00,10.85,10.86,10.85,10.85,5000.0,10.7289,10.7388,10.7289,10.7289,5000.0
2009-08-20 11:40:00,10.85,10.85,10.85,10.85,1200.0,10.7289,10.7289,10.7289,10.7289,1200.0
2009-08-20 11:50:00,10.85,10.85,10.81,10.81,2900.0,10.7289,10.7289,10.6893,10.6893,2900.0
2009-08-20 12:00:00,10.83,11.04,10.82,11.0,13400.0,10.7091,10.9168,10.6992,10.8772,13400.0
2009-08-20 12:10:00,11.0,11.03,11.0,11.03,6200.0,10.8772,10.9069,10.8772,10.9069,6200.0
2009-08-20 12:20:00,11.03,11.03,11.01,11.02,1100.0,10.9069,10.9069,10.8871,10.897,1100.0
2009-08-20 12:30:00,11.01,11.02,10.98,10.99,1400.0,10.8871,10.897,10.8574,10.8673,1400.0
2009-08-20 12:40:00,11.0,11.04,10.99,11.02,2800.0,10.8772,10.9168,10.8673,10.897,2800.0
2009-08-20 12:50:00,11.05,11.1,11.05,11.07,1800.0,10.9266,10.9761,10.9266,10.9464,1800.0
2009-08-20 13:00:00,11.1,11.1,11.05,11.05,800.0,10.9761,10.9761,10.9266,10.9266,800.0
2009-08-20 13:10:00,11.05,11.15,11.04,11.14,2100.0,10.9266,11.0255,10.9168,11.0156,2100.0
2009-08-20 13:20:00,11.14,11.22,11.11,11.18,12100.0,11.0156,11.0947,10.986,11.0552,12100.0
2009-08-20 13:30:00,11.18,11.19,11.14,11.14,3400.0,11.0552,11.0651,11.0156,11.0156,3400.0
2009-08-20 13:40:00,11.11,11.11,11.03,11.03,2500.0,10.986,10.986,10.9069,10.9069,2500.0
2009-08-20 13:50:00,11.04,11.13,11.04,11.11,3200.0,10.9168,11.0058,10.9168,10.986,3200.0
2009-08-20 14:00:00,11.11,11.11,11.01,11.07,8500.0,10.986,10.986,10.8871,10.9464,8500.0
2009-08-20 14:10:00,11.04,11.09,11.02,11.03,3100.0,10.9168,10.9662,10.897,10.9069,3100.0
2009-08-20 14:20:00,11.04,11.05,11.0,11.01,2100.0,10.9168,10.9266,10.8772,10.8871,2100.0
2009-08-20 14:30:00,11.0,11.0,10.96,10.98,1700.0,10.8772,10.8772,10.8377,10.8574,1700.0
2009-08-20 14:40:00,10.96,11.02,10.96,11.0,4200.0,10.8377,10.897,10.8377,10.8772,4200.0
2009-08-20 14:50:00,11.01,11.06,11.0,11.06,2400.0,10.8871,10.9365,10.8772,10.9365,2400.0
2009-08-20 15:00:00,11.05,11.26,11.05,11.25,24700.0,10.9266,11.1343,10.9266,11.1244,24700.0
2009-08-20 15:10:00,11.25,11.26,11.2,11.25,7300.0,11.1244,11.1343,11.075,11.1244,7300.0
2009-08-20 15:20:00,11.25,11.37,11.23,11.3,11500.0,11.1244,11.2431,11.1046,11.1739,11500.0
2009-08-20 15:30:00,11.3,11.53,11.26,11.3,14600.0,11.1739,11.4013,11.1343,11.1739,14600.0
2009-08-20 15:40:00,11.3,11.31,11.23,11.25,16000.0,11.1739,11.1837,11.1046,11.1244,16000.0
2009-08-20 15:50:00,11.26,11.29,11.23,11.27,19100.0,11.1343,11.164,11.1046,11.1442,19100.0
2009-08-21 09:30:00,11.44,11.44,10.66,11.35,50100.0,11.3123,11.3123,10.541,11.2233,50100.0
2009-08-21 09:40:00,11.36,11.51,11.36,11.51,7600.0,11.2332,11.3815,11.2332,11.3815,7600.0
2009-08-21 09:50:00,11.5,11.5,11.48,11.5,400.0,11.3716,11.3716,11.3518,11.3716,400.0
2009-08-21 10:00:00,11.53,11.66,11.53,11.62,1500.0,11.4013,11.5298,11.4013,11.4903,1500.0
2009-08-21 10:10:00,11.61,11.61,11.55,11.61,1300.0,11.4804,11.4804,11.4211,11.4804,1300.0
2009-08-21 10:20:00,11.59,11.61,11.57,11.61,400.0,11.4606,11.4804,11.4408,11.4804,400.0
2009-08-21 10:30:00,11.63,11.63,11.56,11.59,2000.0,11.5002,11.5002,11.431,11.4606,2000.0
2009-08-21 10:40:00,11.59,11.74,11.59,11.7,4100.0,11.4606,11.6089,11.4606,11.5694,4100.0
2009-08-21 10:50:00,11.7,11.74,11.7,11.74,2000.0,11.5694,11.6089,11.5694,11.6089,2000.0
2009-08-21 11:00:00,11.74,11.76,11.66,11.7,3400.0,11.6089,11.6287,11.5298,11.5694,3400.0
2009-08-21 11:10:00,11.67,11.67,11.61,11.61,600.0,11.5397,11.5397,11.4804,11.4804,600.0
2009-08-21 11:20:00,11.63,11.75,11.63,11.68,1500.0,11.5002,11.6188,11.5002,11.5496,1500.0
2009-08-21 11:30:00,11.67,11.7,11.66,11.67,13900.0,11.5397,11.5694,11.5298,11.5397,13900.0
2009-08-21 11:40:00,11.68,11.7,11.67,11.67,800.0,11.5496,11.5694,11.5397,11.5397,800.0
2009-08-21 11:50:00,11.63,11.65,11.63,11.65,700.0,11.5002,11.5199,11.5002,11.5199,700.0
2009-08-21 12:00:00,11.64,11.64,11.59,11.61,1800.0,11.5101,11.5101,11.4606,11.4804,1800.0
2009-08-21 12:10:00,11.62,11.64,11.55,11.55,800.0,11.4903,11.5101,11.4211,11.4211,800.0
2009-08-21 12:20:00,11.56,11.6,11.56,11.58,1000.0,11.431,11.4705,11.431,11.4507,1000.0
2009-08-21 12:30:00,11.57,11.57,11.5,11.5,600.0,11.4408,11.4408,11.3716,11.3716,600.0
2009-08-21 12:40:00,11.51,11.56,11.5,11.53,800.0,11.3815,11.431,11.3716,11.4013,800.0
2009-08-21 12:50:00,11.57,11.57,11.51,11.51,700.0,11.4408,11.4408,11.3815,11.3815,700.0
2009-08-21 13:00:00,11.5,11.5,11.49,11.49,300.0,11.3716,11.3716,11.3617,11.3617,300.0
2009-08-21 13:10:00,11.46,11.53,11.46,11.53,1000.0,11.3321,11.4013,11.3321,11.4013,1000.0
2009-08-21 13:20:00,11.52,11.54,11.48,11.51,600.0,11.3914,11.4112,11.3518,11.3815,600.0
2009-08-21 13:30:00,11.51,11.51,11.41,11.41,1600.0,11.3815,11.3815,11.2826,11.2826,1600.0
2009-08-21 13:40:00,11.41,11.41,11.41,11.41,700.0,11.2826,11.2826,11.2826,11.2826,700.0
2009-08-21 13:50:00,11.4,11.42,11.38,11.41,1200.0,11.2727,11.2925,11.253,11.2826,1200.0
2009-08-21 14:00:00,11.43,11.5,11.43,11.48,3000.0,11.3024,11.3716,11.3024,11.3518,3000.0
2009-08-21 14:10:00,11.48,11.5,11.47,11.48,8900.0,11.3518,11.3716,11.342,11.3518,8900.0
2009-08-21 14:20:00,11.48,11.48,11.45,11.48,5100.0,11.3518,11.3518,11.3222,11.3518,5100.0
2009-08-21 14:30:00,11.47,11.48,11.45,11.45,1700.0,11.342,11.3518,11.3222,11.3222,1700.0
2009-08-21 14:40:00,11.47,11.47,11.45,11.46,4100.0,11.342,11.342,11.3222,11.3321,4100.0
2009-08-21 14:50:00,11.46,11.47,11.45,11.47,2300.0,11.3321,11.342,11.3222,11.342,2300.0
2009-08-21 15:00:00,11.47,11.51,11.46,11.5,800.0,11.342,11.3815,11.3321,11.3716,800.0
2009-08-21 15:10:00,11.5,11.56,11.5,11.52,1300.0,11.3716,11.431,11.3716,11.3914,1300.0
2009-08-21 15:20:00,11.51,11.56,11.48,11.55,4300.0,11.3815,11.431,11.3518,11.4211,4300.0
2009-08-21 15:30:00,11.55,11.56,11.49,11.52,7300.0,11.4211,11.431,11.3617,11.3914,7300.0
2009-08-21 15:40:00,11.51,11.53,11.49,11.52,3700.0,11.3815,11.4013,11.3617,11.3914,3700.0
2009-08-21 15:50:00,11.52,11.68,11.52,11.62,40100.0,11.3914,11.5496,11.3914,11.4903,40100.0
2009-08-24 09:30:00,11.56,11.61,11.56,11.61,300.0,11.431,11.4804,11.431,11.4804,300.0
2009-08-24 09:40:00,11.64,11.7,11.64,11.7,2200.0,11.5101,11.5694,11.5101,11.5694,2200.0
2009-08-24 09:50:00,11.73,11.78,11.72,11.76,1900.0,11.5991,11.6485,11.5892,11.6287,1900.0
2009-08-24 10:00:00,11.76,11.78,11.72,11.78,101400.0,11.6287,11.6485,11.5892,11.6485,101400.0
2009-08-24 10:10:00,11.76,11.79,11.75,11.77,3200.0,11.6287,11.6584,11.6188,11.6386,3200.0
2009-08-24 10:20:00,11.77,11.83,11.77,11.8,700.0,11.6386,11.6979,11.6386,11.6683,700.0
2009-08-24 10:30:00,11.83,11.83,11.8,11.8,3000.0,11.6979,11.6979,11.6683,11.6683,3000.0
2009-08-24 10:40:00,11.82,11.87,11.82,11.87,900.0,11.6881,11.7375,11.6881,11.7375,900.0
2009-08-24 10:50:00,11.87,11.91,11.87,11.91,1000.0,11.7375,11.777,11.7375,11.777,1000.0
2009-08-24 11:00:00,11.9,11.91,11.87,11.87,25100.0,11.7672,11.777,11.7375,11.7375,25100.0
2009-08-24 11:10:00,11.9,11.91,11.88,11.9,2100.0,11.7672,11.777,11.7474,11.7672,2100.0
2009-08-24 11:20:00,11.9,11.9,11.82,11.82,1200.0,11.7672,11.7672,11.6881,11.6881,1200.0
2009-08-24 11:30:00,11.77,11.77,11.75,11.75,300.0,11.6386,11.6386,11.6188,11.6188,300.0
2009-08-24 11:40:00,11.76,11.76,11.73,11.74,1000.0,11.6287,11.6287,11.5991,11.6089,1000.0
2009-08-24 11:50:00,11.74,11.75,11.74,11.75,300.0,11.6089,11.6188,11.6089,11.6188,300.0
2009-08-24 12:00:00,11.74,11.76,11.74,11.76,300.0,11.6089,11.6287,11.6089,11.6287,300.0
2009-08-24 12:10:00,11.77,11.77,11.77,11.77,100.0,11.6386,11.6386,11.6386,11.6386,100.0
2009-08-24 12:20:00,11.74,11.74,11.74,11.74,100.0,11.6089,11.6089,11.6089,11.6089,100.0
2009-08-24 12:30:00,11.73,11.75,11.73,11.75,600.0,11.5991,11.6188,11.5991,11.6188,600.0
2009-08-24 12:40:00,11.76,11.76,11.75,11.75,200.0,11.6287,11.6287,11.6188,11.6188,200.0
2009-08-24 12:50:00,11.75,11.76,11.75,11.76,300.0,11.6188,11.6287,11.6188,11.6287,300.0
2009-08-24 13:00:00,11.75,11.75,11.75,11.75,1100.0,11.6188,11.6188,11.6188,11.6188,1100.0
2009-08-24 13:10:00,11.75,11.76,11.74,11.76,700.0,11.6188,11.6287,11.6089,11.6287,700.0
2009-08-24 13:20:00,11.72,11.72,11.68,11.71,1600.0,11.5892,11.5892,11.5496,11.5793,1600.0
2009-08-24 13:30:00,11.68,11.68,11.68,11.68,100.0,11.5496,11.5496,11.5496,11.5496,100.0
2009-08-24 13:40:00,11.71,11.71,11.7,11.7,600.0,11.5793,11.5793,11.5694,11.5694,600.0
2009-08-24 13:50:00,11.7,11.7,11.66,11.7,2900.0,11.5694,11.5694,11.5298,11.5694,2900.0
2009-08-24 14:00:00,11.71,11.71,11.7,11.7,200.0,11.5793,11.5793,11.5694,11.5694,200.0
2009-08-24 14:10:00,11.69,11.73,11.69,11.7,1700.0,11.5595,11.5991,11.5595,11.5694,1700.0
2009-08-24 14:20:00,11.7,11.7,11.7,11.7,1500.0,11.5694,11.5694,11.5694,11.5694,1500.0
2009-08-24 14:30:00,11.7,11.7,11.7,11.7,100.0,11.5694,11.5694,11.5694,11.5694,100.0
2009-08-24 14:40:00,11.7,11.7,11.7,11.7,300.0,11.5694,11.5694,11.5694,11.5694,300.0
2009-08-24 14:50:00,11.7,11.71,11.7,11.71,1100.0,11.5694,11.5793,11.5694,11.5793,1100.0
2009-08-24 15:00:00,11.71,11.75,11.7,11.74,5300.0,11.5793,11.6188,11.5694,11.6089,5300.0
2009-08-24 15:10:00,11.75,11.75,11.74,11.74,1300.0,11.6188,11.6188,11.6089,11.6089,1300.0
2009-08-24 15:20:00,11.74,11.84,11.74,11.84,4500.0,11.6089,11.7078,11.6089,11.7078,4500.0
2009-08-24 15:30:00,11.82,11.82,11.77,11.79,5100.0,11.6881,11.6881,11.6386,11.6584,5100.0
2009-08-24 15:40:00,11.8,11.81,11.73,11.79,5100.0,11.6683,11.6782,11.5991,11.6584,5100.0
2009-08-24 15:50:00,11.77,11.8,11.75,11.8,3700.0,11.6386,11.6683,11.6188,11.6683,3700.0
2009-08-25 09:30:00,11.88,11.88,11.68,11.79,3800.0,11.7474,11.7474,11.5496,11.6584,3800.0
2009-08-25 09:40:00,11.85,11.85,11.79,11.8,2800.0,11.7177,11.7177,11.6584,11.6683,2800.0
2009-08-25 09:50:00,11.8,11.8,11.79,11.8,11500.0,11.6683,11.6683,11.6584,11.6683,11500.0
2009-08-25 10:00:00,11.85,11.9,11.85,11.9,3000.0,11.7177,11.7672,11.7177,11.7672,3000.0
2009-08-25 10:10:00,11.91,11.91,11.83,11.83,1600.0,11.777,11.777,11.6979,11.6979,1600.0
2009-08-25 10:20:00,11.83,11.85,11.82,11.85,700.0,11.6979,11.7177,11.6881,11.7177,700.0
2009-08-25 10:30:00,11.84,11.84,11.8,11.84,1000.0,11.7078,11.7078,11.6683,11.7078,1000.0
2009-08-25 10:40:00,11.85,11.86,11.81,11.86,1800.0,11.7177,11.7276,11.6782,11.7276,1800.0
2009-08-25 10:50:00,11.86,11.87,11.79,11.82,5000.0,11.7276,11.7375,11.6584,11.6881,5000.0
2009-08-25 11:00:00,11.83,11.89,11.83,11.88,800.0,11.6979,11.7573,11.6979,11.7474,800.0
2009-08-25 11:10:00,11.85,11.9,11.85,11.9,1500.0,11.7177,11.7672,11.7177,11.7672,1500.0
2009-08-25 11:20:00,11.91,11.91,11.9,11.9,2300.0,11.777,11.777,11.7672,11.7672,2300.0
2009-08-25 11:30:00,11.91,11.91,11.9,11.91,15500.0,11.777,11.777,11.7672,11.777,15500.0
2009-08-25 11:40:00,11.91,12.0,11.9,11.94,25200.0,11.777,11.866,11.7672,11.8067,25200.0
2009-08-25 11:50:00,11.95,11.95,11.95,11.95,500.0,11.8166,11.8166,11.8166,11.8166,500.0
2009-08-25 12:00:00,11.96,11.98,11.95,11.95,7800.0,11.8265,11.8463,11.8166,11.8166,7800.0
2009-08-25 12:10:00,11.95,11.95,11.89,11.94,7500.0,11.8166,11.8166,11.7573,11.8067,7500.0
2009-08-25 12:20:00,11.93,11.94,11.93,11.94,1300.0,11.7968,11.8067,11.7968,11.8067,1300.0
2009-08-25 12:30:00,11.95,11.95,11.95,11.95,500.0,11.8166,11.8166,11.8166,11.8166,500.0
2009-08-25 12:40:00,11.95,11.95,11.93,11.94,700.0,11.8166,11.8166,11.7968,11.8067,700.0
2009-08-25 12:50:00,11.95,11.95,11.91,11.92,1000.0,11.8166,11.8166,11.777,11.7869,1000.0
2009-08-25 13:00:00,11.9,11.91,11.89,11.9,20400.0,11.7672,11.777,11.7573,11.7672,20400.0
2009-08-25 13:10:00,11.87,11.87,11.86,11.86,700.0,11.7375,11.7375,11.7276,11.7276,700.0
2009-08-25 13:20:00,11.85,11.86,11.8,11.82,1700.0,11.7177,11.7276,11.6683,11.6881,1700.0
2009-08-25 13:30:00,11.82,11.85,11.82,11.85,700.0,11.6881,11.7177,11.6881,11.7177,700.0
2009-08-25 13:40:00,11.86,11.86,11.8,11.81,600.0,11.7276,11.7276,11.6683,11.6782,600.0
2009-08-25 13:50:00,11.82,11.82,11.77,11.82,2200.0,11.6881,11.6881,11.6386,11.6881,2200.0
2009-08-25 14:00:00,11.82,11.83,11.81,11.83,700.0,11.6881,11.6979,11.6782,11.6979,700.0
2009-08-25 14:10:00,11.84,11.87,11.83,11.87,3400.0,11.7078,11.7375,11.6979,11.7375,3400.0
2009-08-25 14:20:00,11.88,11.9,11.88,11.9,200.0,11.7474,11.7672,11.7474,11.7672,200.0
2009-08-25 14:30:00,11.88,11.88,11.85,11.85,1000.0,11.7474,11.7474,11.7177,11.7177,1000.0
2009-08-25 14:40:00,11.85,11.85,11.85,11.85,400.0,11.7177,11.7177,11.7177,11.7177,400.0
2009-08-25 14:50:00,11.86,11.86,11.84,11.84,600.0,11.7276,11.7276,11.7078,11.7078,600.0
2009-08-25 15:00:00,11.85,11.85,11.81,11.81,1100.0,11.7177,11.7177,11.6782,11.6782,1100.0
2009-08-25 15:10:00,11.82,11.85,11.81,11.81,5000.0,11.6881,11.7177,11.6782,11.6782,5000.0
2009-08-25 15:20:00,11.82,11.87,11.81,11.85,3200.0,11.6881,11.7375,11.6782,11.7177,3200.0
2009-08-25 15:30:00,11.85,11.85,11.85,11.85,2000.0,11.7177,11.7177,11.7177,11.7177,2000.0
2009-08-25 15:40:00,11.85,11.85,11.85,11.85,1100.0,11.7177,11.7177,11.7177,11.7177,1100.0
2009-08-25 15:50:00,11.86,11.98,11.85,11.93,24300.0,11.7276,11.8463,11.7177,11.7968,24300.0
2009-08-26 09:30:00,11.88,11.89,11.8,11.89,2200.0,11.7474,11.7573,11.6683,11.7573,2200.0
2009-08-26 09:40:00,11.9,11.9,11.85,11.89,700.0,11.7672,11.7672,11.7177,11.7573,700.0
2009-08-26 09:50:00,11.83,11.98,11.83,11.93,1400.0,11.6979,11.8463,11.6979,11.7968,1400.0
2009-08-26 10:00:00,11.97,11.99,11.94,11.95,12000.0,11.8364,11.8562,11.8067,11.8166,12000.0
2009-08-26 10:10:00,11.95,11.95,11.95,11.95,2800.0,11.8166,11.8166,11.8166,11.8166,2800.0
2009-08-26 10:20:00,11.95,11.95,11.88,11.9,1300.0,11.8166,11.8166,11.7474,11.7672,1300.0
2009-08-26 10:30:00,11.88,11.89,11.85,11.88,1400.0,11.7474,11.7573,11.7177,11.7474,1400.0
2009-08-26 10:40:00,11.86,11.87,11.79,11.87,20500.0,11.7276,11.7375,11.6584,11.7375,20500.0
2009-08-26 10:50:00,11.87,11.87,11.85,11.85,300.0,11.7375,11.7375,11.7177,11.7177,300.0
2009-08-26 11:00:00,11.85,11.85,11.8,11.8,2500.0,11.7177,11.7177,11.6683,11.6683,2500.0
2009-08-26 11:10:00,11.82,11.82,11.82,11.82,100.0,11.6881,11.6881,11.6881,11.6881,100.0
2009-08-26 11:20:00,11.78,11.78,11.78,11.78,100.0,11.6485,11.6485,11.6485,11.6485,100.0
2009-08-26 11:30:00,11.78,11.78,11.78,11.78,1000.0,11.6485,11.6485,11.6485,11.6485,1000.0
2009-08-26 11:40:00,11.82,11.82,11.82,11.82,100.0,11.6881,11.6881,11.6881,11.6881,100.0
2009-08-26 11:50:00,11.83,11.84,11.83,11.84,300.0,11.6979,11.7078,11.6979,11.7078,300.0
2009-08-26 12:00:00,11.84,11.84,11.84,11.84,100.0,11.7078,11.7078,11.7078,11.7078,100.0
2009-08-26 12:10:00,11.84,11.84,11.84,11.84,100.0,11.7078,11.7078,11.7078,11.7078,100.0
2009-08-26 12:20:00,11.86,11.86,11.86,11.86,100.0,11.7276,11.7276,11.7276,11.7276,100.0
2009-08-26 12:30:00,11.85,11.85,11.75,11.77,2000.0,11.7177,11.7177,11.6188,11.6386,2000.0
2009-08-26 12:40:00,11.77,11.79,11.74,11.75,3200.0,11.6386,11.6584,11.6089,11.6188,3200.0
2009-08-26 12:50:00,11.72,11.79,11.71,11.75,2500.0,11.5892,11.6584,11.5793,11.6188,2500.0
2009-08-26 13:00:00,11.76,11.78,11.68,11.69,5100.0,11.6287,11.6485,11.5496,11.5595,5100.0
2009-08-26 13:10:00,11.71,11.71,11.64,11.66,3800.0,11.5793,11.5793,11.5101,11.5298,3800.0
2009-08-26 13:20:00,11.65,11.71,11.65,11.67,2600.0,11.5199,11.5793,11.5199,11.5397,2600.0
2009-08-26 13:30:00,11.68,11.7,11.64,11.7,3100.0,11.5496,11.5694,11.5101,11.5694,3100.0
2009-08-26 13:40:00,11.68,11.72,11.65,11.69,2500.0,11.5496,11.5892,11.5199,11.5595,2500.0
2009-08-26 13:50:00,11.66,11.72,11.65,11.72,2800.0,11.5298,11.5892,11.5199,11.5892,2800.0
2009-08-26 14:00:00,11.75,11.75,11.69,11.72,3400.0,11.6188,11.6188,11.5595,11.5892,3400.0
2009-08-26 14:10:00,11.72,11.72,11.67,11.67,2900.0,11.5892,11.5892,11.5397,11.5397,2900.0
2009-08-26 14:20:00,11.67,11.69,11.64,11.65,2500.0,11.5397,11.5595,11.5101,11.5199,2500.0
2009-08-26 14:30:00,11.68,11.7,11.66,11.66,5000.0,11.5496,11.5694,11.5298,11.5298,5000.0
2009-08-26 14:40:00,11.68,11.75,11.65,11.71,6600.0,11.5496,11.6188,11.5199,11.5793,6600.0
2009-08-26 14:50:00,11.74,11.75,11.67,11.7,3500.0,11.6089,11.6188,11.5397,11.5694,3500.0
2009-08-26 15:00:00,11.7,11.71,11.67,11.71,3000.0,11.5694,11.5793,11.5397,11.5793,3000.0
2009-08-26 15:10:00,11.69,11.75,11.67,11.67,2600.0,11.5595,11.6188,11.5397,11.5397,2600.0
2009-08-26 15:20:00,11.67,11.74,11.67,11.73,4400.0,11.5397,11.6089,11.5397,11.5991,4400.0
2009-08-26 15:30:00,11.73,11.74,11.64,11.65,16900.0,11.5991,11.6089,11.5101,11.5199,16900.0
2009-08-26 15:40:00,11.67,11.67,11.59,11.6,17400.0,11.5397,11.5397,11.4606,11.4705,17400.0
2009-08-26 15:50:00,11.59,11.85,11.59,11.67,11200.0,11.4606,11.7177,11.4606,11.5397,11200.0
2009-08-27 09:30:00,11.6,11.78,11.6,11.6,2800.0,11.4705,11.6485,11.4705,11.4705,2800.0
2009-08-27 09:40:00,11.68,11.68,11.57,11.61,1900.0,11.5496,11.5496,11.4408,11.4804,1900.0
2009-08-27 09:50:00,11.59,11.59,11.47,11.51,4900.0,11.4606,11.4606,11.342,11.3815,4900.0
2009-08-27 10:00:00,11.51,11.51,11.36,11.42,2400.0,11.3815,11.3815,11.2332,11.2925,2400.0
2009-08-27 10:10:00,11.43,11.46,11.43,11.44,1700.0,11.3024,11.3321,11.3024,11.3123,1700.0
2009-08-27 10:20:00,11.45,11.53,11.43,11.53,4600.0,11.3222,11.4013,11.3024,11.4013,4600.0
2009-08-27 10:30:00,11.53,11.54,11.5,11.5,4400.0,11.4013,11.4112,11.3716,11.3716,4400.0
2009-08-27 10:40:00,11.5,11.51,11.5,11.51,200.0,11.3716,11.3815,11.3716,11.3815,200.0
2009-08-27 10:50:00,11.53,11.53,11.5,11.5,900.0,11.4013,11.4013,11.3716,11.3716,900.0
2009-08-27 11:00:00,11.51,11.51,11.43,11.43,1000.0,11.3815,11.3815,11.3024,11.3024,1000.0
2009-08-27 11:10:00,11.43,11.45,11.41,11.45,2100.0,11.3024,11.3222,11.2826,11.3222,2100.0
2009-08-27 11:20:00,11.44,11.49,11.44,11.48,1100.0,11.3123,11.3617,11.3123,11.3518,1100.0
2009-08-27 11:30:00,11.46,11.46,11.4,11.4,1200.0,11.3321,11.3321,11.2727,11.2727,1200.0
2009-08-27 11:40:00,11.43,11.44,11.43,11.43,3200.0,11.3024,11.3123,11.3024,11.3024,3200.0
2009-08-27 11:50:00,11.44,11.49,11.44,11.47,3000.0,11.3123,11.3617,11.3123,11.342,3000.0
2009-08-27 12:00:00,11.48,11.48,11.42,11.47,2700.0,11.3518,11.3518,11.2925,11.342,2700.0
2009-08-27 12:10:00,11.47,11.5,11.45,11.45,1200.0,11.342,11.3716,11.3222,11.3222,1200.0
2009-08-27 12:20:00,11.46,11.49,11.41,11.48,8100.0,11.3321,11.3617,11.2826,11.3518,8100.0
2009-08-27 12:30:00,11.48,11.48,11.41,11.43,2900.0,11.3518,11.3518,11.2826,11.3024,2900.0
2009-08-27 12:40:00,11.43,11.44,11.39,11.4,14000.0,11.3024,11.3123,11.2629,11.2727,14000.0
2009-08-27 12:50:00,11.4,11.4,11.4,11.4,0.0,11.2727,11.2727,11.2727,11.2727,0.0
2009-08-27 13:00:00,11.38,11.38,11.38,11.38,300.0,11.253,11.253,11.253,11.253,300.0
2009-08-27 13:10:00,11.38,11.38,11.34,11.36,800.0,11.253,11.253,11.2134,11.2332,800.0
2009-08-27 13:20:00,11.35,11.39,11.33,11.36,9000.0,11.2233,11.2629,11.2035,11.2332,9000.0
2009-08-27 13:30:00,11.39,11.41,11.39,11.4,2400.0,11.2629,11.2826,11.2629,11.2727,2400.0
2009-08-27 13:40:00,11.37,11.41,11.37,11.39,1300.0,11.2431,11.2826,11.2431,11.2629,1300.0
2009-08-27 13:50:00,11.43,11.45,11.43,11.44,2500.0,11.3024,11.3222,11.3024,11.3123,2500.0
2009-08-27 14:00:00,11.45,11.45,11.45,11.45,500.0,11.3222,11.3222,11.3222,11.3222,500.0
2009-08-27 14:10:00,11.45,11.46,11.43,11.45,4200.0,11.3222,11.3321,11.3024,11.3222,4200.0
2009-08-27 14:20:00,11.45,11.45,11.43,11.43,3300.0,11.3222,11.3222,11.3024,11.3024,3300.0
2009-08-27 14:30:00,11.44,11.44,11.41,11.42,56200.0,11.3123,11.3123,11.2826,11.2925,56200.0
2009-08-27 14:40:00,11.41,11.49,11.41,11.49,15700.0,11.2826,11.3617,11.2826,11.3617,15700.0
2009-08-27 14:50:00,11.49,11.55,11.49,11.51,16100.0,11.3617,11.4211,11.3617,11.3815,16100.0
2009-08-27 15:00:00,11.53,11.53,11.49,11.52,6400.0,11.4013,11.4013,11.3617,11.3914,6400.0
2009-08-27 15:10:00,11.52,11.64,11.52,11.64,5500.0,11.3914,11.5101,11.3914,11.5101,5500.0
2009-08-27 15:20:00,11.65,11.68,11.64,11.68,7200.0,11.5199,11.5496,11.5101,11.5496,7200.0
2009-08-27 15:30:00,11.7,11.73,11.69,11.71,2300.0,11.5694,11.5991,11.5595,11.5793,2300.0
2009-08-27 15:40:00,11.72,11.74,11.65,11.67,5900.0,11.5892,11.6089,11.5199,11.5397,5900.0
2009-08-27 15:50:00,11.7,11.87,11.7,11.86,53100.0,11.5694,11.7375,11.5694,11.7276,53100.0
2009-08-28 09:30:00,11.95,11.99,11.86,11.94,42400.0,11.8166,11.8562,11.7276,11.8067,42400.0
2009-08-28 09:40:00,11.92,11.92,11.9,11.9,31400.0,11.7869,11.7869,11.7672,11.7672,31400.0
2009-08-28 09:50:00,11.92,11.94,11.87,11.87,2300.0,11.7869,11.8067,11.7375,11.7375,2300.0
2009-08-28 10:00:00,11.82,11.84,11.82,11.82,600.0,11.6881,11.7078,11.6881,11.6881,600.0
2009-08-28 10:10:00,11.82,11.88,11.82,11.88,1000.0,11.6881,11.7474,11.6881,11.7474,1000.0
2009-08-28 10:20:00,11.87,11.89,11.85,11.86,1900.0,11.7375,11.7573,11.7177,11.7276,1900.0
2009-08-28 10:30:00,11.85,11.89,11.85,11.86,1800.0,11.7177,11.7573,11.7177,11.7276,1800.0
2009-08-28 10:40:00,11.87,11.87,11.85,11.86,3300.0,11.7375,11.7375,11.7177,11.7276,3300.0
2009-08-28 10:50:00,11.86,11.86,11.82,11.82,7800.0,11.7276,11.7276,11.6881,11.6881,7800.0
2009-08-28 11:00:00,11.83,11.83,11.83,11.83,700.0,11.6979,11.6979,11.6979,11.6979,700.0
2009-08-28 11:10:00,11.81,11.84,11.8,11.84,1600.0,11.6782,11.7078,11.6683,11.7078,1600.0
2009-08-28 11:20:00,11.88,11.88,11.86,11.86,400.0,11.7474,11.7474,11.7276,11.7276,400.0
2009-08-28 11:30:00,11.85,11.89,11.85,11.88,800.0,11.7177,11.7573,11.7177,11.7474,800.0
2009-08-28 11:40:00,11.88,11.88,11.87,11.88,500.0,11.7474,11.7474,11.7375,11.7474,500.0
2009-08-28 11:50:00,11.88,11.88,11.87,11.88,800.0,11.7474,11.7474,11.7375,11.7474,800.0
2009-08-28 12:00:00,11.88,11.88,11.82,11.82,1600.0,11.7474,11.7474,11.6881,11.6881,1600.0
2009-08-28 12:10:00,11.82,11.83,11.82,11.83,3700.0,11.6881,11.6979,11.6881,11.6979,3700.0
2009-08-28 12:20:00,11.82,11.82,11.8,11.81,1200.0,11.6881,11.6881,11.6683,11.6782,1200.0
2009-08-28 12:30:00,11.81,11.82,11.8,11.81,2600.0,11.6782,11.6881,11.6683,11.6782,2600.0
2009-08-28 12:40:00,11.81,11.81,11.8,11.8,400.0,11.6782,11.6782,11.6683,11.6683,400.0
2009-08-28 12:50:00,11.8,11.81,11.79,11.79,500.0,11.6683,11.6782,11.6584,11.6584,500.0
2009-08-28 13:00:00,11.77,11.8,11.77,11.8,1700.0,11.6386,11.6683,11.6386,11.6683,1700.0
2009-08-28 13:10:00,11.81,11.81,11.78,11.78,1200.0,11.6782,11.6782,11.6485,11.6485,1200.0
2009-08-28 13:20:00,11.79,11.81,11.79,11.79,1200.0,11.6584,11.6782,11.6584,11.6584,1200.0
2009-08-28 13:30:00,11.8,11.81,11.8,11.8,2100.0,11.6683,11.6782,11.6683,11.6683,2100.0
2009-08-28 13:40:00,11.81,11.81,11.79,11.8,2500.0,11.6782,11.6782,11.6584,11.6683,2500.0
2009-08-28 13:50:00,11.79,11.8,11.78,11.79,1000.0,11.6584,11.6683,11.6485,11.6584,1000.0
2009-08-28 14:00:00,11.79,11.81,11.79,11.81,6400.0,11.6584,11.6782,11.6584,11.6782,6400.0
2009-08-28 14:10:00,11.81,11.81,11.78,11.78,2100.0,11.6782,11.6782,11.6485,11.6485,2100.0
2009-08-28 14:20:00,11.79,11.8,11.78,11.78,500.0,11.6584,11.6683,11.6485,11.6485,500.0
2009-08-28 14:30:00,11.78,11.78,11.75,11.77,1000.0,11.6485,11.6485,11.6188,11.6386,1000.0
2009-08-28 14:40:00,11.76,11.81,11.75,11.81,3400.0,11.6287,11.6782,11.6188,11.6782,3400.0
2009-08-28 14:50:00,11.8,11.81,11.79,11.79,400.0,11.6683,11.6782,11.6584,11.6584,400.0
2009-08-28 15:00:00,11.81,11.81,11.76,11.76,500.0,11.6782,11.6782,11.6287,11.6287,500.0
2009-08-28 15:10:00,11.8,11.81,11.77,11.81,600.0,11.6683,11.6782,11.6386,11.6782,600.0
2009-08-28 15:20:00,11.82,11.84,11.8,11.81,4500.0,11.6881,11.7078,11.6683,11.6782,4500.0
2009-08-28 15:30:00,11.81,11.81,11.75,11.76,1400.0,11.6782,11.6782,11.6188,11.6287,1400.0
2009-08-28 15:40:00,11.76,11.77,11.75,11.76,1800.0,11.6287,11.6386,11.6188,11.6287,1800.0
2009-08-28 15:50:00,11.75,11.82,11.75,11.8,13100.0,11.6188,11.6881,11.6188,11.6683,13100.0
2009-08-31 09:30:00,11.66,11.66,11.43,11.54,1200.0,11.5298,11.5298,11.3024,11.4112,1200.0
2009-08-31 09:40:00,11.58,11.58,11.54,11.56,1500.0,11.4507,11.4507,11.4112,11.431,1500.0
2009-08-31 09:50:00,11.52,11.55,11.39,11.45,21000.0,11.3914,11.4211,11.2629,11.3222,21000.0
2009-08-31 10:00:00,11.45,11.48,11.45,11.48,1400.0,11.3222,11.3518,11.3222,11.3518,1400.0
2009-08-31 10:10:00,11.48,11.49,11.45,11.45,2500.0,11.3518,11.3617,11.3222,11.3222,2500.0
2009-08-31 10:20:00,11.46,11.5,11.46,11.46,3000.0,11.3321,11.3716,11.3321,11.3321,3000.0
2009-08-31 10:30:00,11.47,11.5,11.43,11.45,5500.0,11.342,11.3716,11.3024,11.3222,5500.0
2009-08-31 10:40:00,11.45,11.46,11.44,11.46,2800.0,11.3222,11.3321,11.3123,11.3321,2800.0
2009-08-31 10:50:00,11.5,11.52,11.43,11.5,6800.0,11.3716,11.3914,11.3024,11.3716,6800.0
2009-08-31 11:00:00,11.47,11.48,11.43,11.45,1300.0,11.342,11.3518,11.3024,11.3222,1300.0
2009-08-31 11:10:00,11.48,11.57,11.48,11.55,1100.0,11.3518,11.4408,11.3518,11.4211,1100.0
2009-08-31 11:20:00,11.55,11.56,11.54,11.56,1300.0,11.4211,11.431,11.4112,11.431,1300.0
2009-08-31 11:30:00,11.54,11.58,11.54,11.56,1700.0,11.4112,11.4507,11.4112,11.431,1700.0
2009-08-31 11:40:00,11.55,11.55,11.51,11.51,2200.0,11.4211,11.4211,11.3815,11.3815,2200.0
2009-08-31 11:50:00,11.51,11.54,11.5,11.5,3200.0,11.3815,11.4112,11.3716,11.3716,3200.0
2009-08-31 12:00:00,11.5,11.56,11.5,11.5,2100.0,11.3716,11.431,11.3716,11.3716,2100.0
2009-08-31 12:10:00,11.5,11.53,11.48,11.48,2800.0,11.3716,11.4013,11.3518,11.3518,2800.0
2009-08-31 12:20:00,11.5,11.5,11.48,11.49,1800.0,11.3716,11.3716,11.3518,11.3617,1800.0
2009-08-31 12:30:00,11.48,11.49,11.46,11.46,700.0,11.3518,11.3617,11.3321,11.3321,700.0
2009-08-31 12:40:00,11.46,11.48,11.46,11.46,1100.0,11.3321,11.3518,11.3321,11.3321,1100.0
2009-08-31 12:50:00,11.46,11.5,11.45,11.46,6600.0,11.3321,11.3716,11.3222,11.3321,6600.0
2009-08-31 13:00:00,11.47,11.47,11.45,11.45,800.0,11.342,11.342,11.3222,11.3222,800.0
2009-08-31 13:10:00,11.45,11.45,11.45,11.45,0.0,11.3222,11.3222,11.3222,11.3222,0.0
2009-08-31 13:20:00,11.45,11.5,11.45,11.5,1400.0,11.3222,11.3716,11.3222,11.3716,1400.0
2009-08-31 13:30:00,11.47,11.47,11.46,11.46,500.0,11.342,11.342,11.3321,11.3321,500.0
2009-08-31 13:40:00,11.48,11.48,11.45,11.47,700.0,11.3518,11.3518,11.3222,11.342,700.0
2009-08-31 13:50:00,11.46,11.5,11.45,11.5,1600.0,11.3321,11.3716,11.3222,11.3716,1600.0
2009-08-31 14:00:00,11.49,11.5,11.48,11.49,2200.0,11.3617,11.3716,11.3518,11.3617,2200.0
2009-08-31 14:10:00,11.48,11.5,11.46,11.47,4300.0,11.3518,11.3716,11.3321,11.342,4300.0
2009-08-31 14:20:00,11.49,11.5,11.47,11.47,300.0,11.3617,11.3716,11.342,11.342,300.0
2009-08-31 14:30:00,11.46,11.49,11.46,11.49,200.0,11.3321,11.3617,11.3321,11.3617,200.0
2009-08-31 14:40:00,11.48,11.5,11.48,11.49,500.0,11.3518,11.3716,11.3518,11.3617,500.0
2009-08-31 14:50:00,11.5,11.5,11.48,11.48,1200.0,11.3716,11.3716,11.3518,11.3518,1200.0
2009-08-31 15:00:00,11.48,11.5,11.45,11.47,1800.0,11.3518,11.3716,11.3222,11.342,1800.0
2009-08-31 15:10:00,11.49,11.51,11.49,11.49,3700.0,11.3617,11.3815,11.3617,11.3617,3700.0
2009-08-31 15:20:00,11.49,11.49,11.46,11.47,1300.0,11.3617,11.3617,11.3321,11.342,1300.0
2009-08-31 15:30:00,11.49,11.49,11.47,11.47,600.0,11.3617,11.3617,11.342,11.342,600.0
2009-08-31 15:40:00,11.5,11.5,11.48,11.48,2700.0,11.3716,11.3716,11.3518,11.3518,2700.0
2009-08-31 15:50:00,11.5,11.54,11.49,11.51,10800.0,11.3716,11.4112,11.3617,11.3815,10800.0
2009-09-01 09:30:00,11.51,11.88,11.51,11.73,9100.0,11.3815,11.7474,11.3815,11.5991,9100.0
2009-09-01 09:40:00,11.73,11.85,11.73,11.76,3000.0,11.5991,11.7177,11.5991,11.6287,3000.0
2009-09-01 09:50:00,11.76,11.97,11.76,11.88,6600.0,11.6287,11.8364,11.6287,11.7474,6600.0
2009-09-01 10:00:00,11.93,12.12,11.93,12.1,66800.0,11.7968,11.9847,11.7968,11.9649,66800.0
2009-09-01 10:10:00,12.06,12.1,12.05,12.06,11200.0,11.9254,11.9649,11.9155,11.9254,11200.0
2009-09-01 10:20:00,12.06,12.06,12.01,12.03,8200.0,11.9254,11.9254,11.8759,11.8957,8200.0
2009-09-01 10:30:00,12.02,12.07,12.02,12.05,47400.0,11.8858,11.9353,11.8858,11.9155,47400.0
2009-09-01 10:40:00,12.05,12.06,12.01,12.03,8100.0,11.9155,11.9254,11.8759,11.8957,8100.0
2009-09-01 10:50:00,12.02,12.02,11.98,11.98,109400.0,11.8858,11.8858,11.8463,11.8463,109400.0
2009-09-01 11:00:00,11.94,11.96,11.86,11.86,2500.0,11.8067,11.8265,11.7276,11.7276,2500.0
2009-09-01 11:10:00,11.86,11.89,11.74,11.79,5500.0,11.7276,11.7573,11.6089,11.6584,5500.0
2009-09-01 11:20:00,11.78,11.86,11.73,11.73,6000.0,11.6485,11.7276,11.5991,11.5991,6000.0
2009-09-01 11:30:00,11.7,11.75,11.59,11.67,6000.0,11.5694,11.6188,11.4606,11.5397,6000.0
2009-09-01 11:40:00,11.66,11.87,11.65,11.74,9300.0,11.5298,11.7375,11.5199,11.6089,9300.0
2009-09-01 11:50:00,11.73,11.75,11.59,11.65,8600.0,11.5991,11.6188,11.4606,11.5199,8600.0
2009-09-01 12:00:00,11.66,11.72,11.64,11.67,7000.0,11.5298,11.5892,11.5101,11.5397,7000.0
2009-09-01 12:10:00,11.69,11.7,11.65,11.7,3900.0,11.5595,11.5694,11.5199,11.5694,3900.0
2009-09-01 12:20:00,11.73,11.75,11.62,11.75,9400.0,11.5991,11.6188,11.4903,11.6188,9400.0
2009-09-01 12:30:00,11.75,11.75,11.72,11.72,6300.0,11.6188,11.6188,11.5892,11.5892,6300.0
2009-09-01 12:40:00,11.72,11.75,11.72,11.75,5300.0,11.5892,11.6188,11.5892,11.6188,5300.0
2009-09-01 12:50:00,11.75,11.75,11.73,11.73,1800.0,11.6188,11.6188,11.5991,11.5991,1800.0
2009-09-01 13:00:00,11.73,11.75,11.64,11.64,9200.0,11.5991,11.6188,11.5101,11.5101,9200.0
2009-09-01 13:10:00,11.63,11.72,11.62,11.66,2500.0,11.5002,11.5892,11.4903,11.5298,2500.0
2009-09-01 13:20:00,11.67,11.72,11.65,11.71,68000.0,11.5397,11.5892,11.5199,11.5793,68000.0
2009-09-01 13:30:00,11.7,11.74,11.7,11.7,2900.0,11.5694,11.6089,11.5694,11.5694,2900.0
2009-09-01 13:40:00,11.7,11.75,11.67,11.72,9300.0,11.5694,11.6188,11.5397,11.5892,9300.0
2009-09-01 13:50:00,11.72,11.73,11.71,11.73,1200.0,11.5892,11.5991,11.5793,11.5991,1200.0
2009-09-01 14:00:00,11.73,11.74,11.72,11.73,1200.0,11.5991,11.6089,11.5892,11.5991,1200.0
2009-09-01 14:10:00,11.72,11.72,11.7,11.71,1100.0,11.5892,11.5892,11.5694,11.5793,1100.0
2009-09-01 14:20:00,11.71,11.75,11.71,11.75,3700.0,11.5793,11.6188,11.5793,11.6188,3700.0
2009-09-01 14:30:00,11.75,11.75,11.74,11.74,3100.0,11.6188,11.6188,11.6089,11.6089,3100.0
2009-09-01 14:40:00,11.74,11.75,11.72,11.74,3200.0,11.6089,11.6188,11.5892,11.6089,3200.0
2009-09-01 14:50:00,11.75,11.75,11.74,11.75,7000.0,11.6188,11.6188,11.6089,11.6188,7000.0
2009-09-01 15:00:00,11.74,11.75,11.71,11.74,22800.0,11.6089,11.6188,11.5793,11.6089,22800.0
2009-09-01 15:10:00,11.74,11.75,11.73,11.75,11000.0,11.6089,11.6188,11.5991,11.6188,11000.0
2009-09-01 15:20:00,11.74,11.75,11.72,11.74,7500.0,11.6089,11.6188,11.5892,11.6089,7500.0
2009-09-01 15:30:00,11.74,11.8,11.74,11.79,36300.0,11.6089,11.6683,11.6089,11.6584,36300.0
2009-09-01 15:40:00,11.8,11.83,11.79,11.82,8100.0,11.6683,11.6979,11.6584,11.6881,8100.0
2009-09-01 15:50:00,11.81,11.87,11.79,11.84,31700.0,11.6782,11.7375,11.6584,11.7078,31700.0
2009-09-02 09:30:00,11.78,12.02,11.72,12.0,4600.0,11.6485,11.8858,11.5892,11.866,4600.0
2009-09-02 09:40:00,12.0,12.04,11.97,11.99,8500.0,11.866,11.9056,11.8364,11.8562,8500.0
2009-09-02 09:50:00,12.0,12.0,11.93,11.95,24300.0,11.866,11.866,11.7968,11.8166,24300.0
2009-09-02 10:00:00,11.95,11.95,11.9,11.95,21900.0,11.8166,11.8166,11.7672,11.8166,21900.0
2009-09-02 10:10:00,11.97,12.0,11.96,12.0,122400.0,11.8364,11.866,11.8265,11.866,122400.0
2009-09-02 10:20:00,12.0,12.05,12.0,12.01,2000.0,11.866,11.9155,11.866,11.8759,2000.0
2009-09-02 10:30:00,12.01,12.01,11.97,11.99,2500.0,11.8759,11.8759,11.8364,11.8562,2500.0
2009-09-02 10:40:00,12.0,12.01,11.96,11.97,10400.0,11.866,11.8759,11.8265,11.8364,10400.0
2009-09-02 10:50:00,11.98,12.0,11.97,11.97,2100.0,11.8463,11.866,11.8364,11.8364,2100.0
2009-09-02 11:00:00,11.97,12.0,11.95,11.96,4100.0,11.8364,11.866,11.8166,11.8265,4100.0
2009-09-02 11:10:00,11.95,12.02,11.95,11.98,5100.0,11.8166,11.8858,11.8166,11.8463,5100.0
2009-09-02 11:20:00,11.99,12.01,11.96,11.99,6400.0,11.8562,11.8759,11.8265,11.8562,6400.0
2009-09-02 11:30:00,11.99,12.0,11.99,11.99,3300.0,11.8562,11.866,11.8562,11.8562,3300.0
2009-09-02 11:40:00,11.99,12.01,11.99,12.0,7300.0,11.8562,11.8759,11.8562,11.866,7300.0
2009-09-02 11:50:00,12.01,12.02,11.99,12.02,19600.0,11.8759,11.8858,11.8562,11.8858,19600.0
2009-09-02 12:00:00,12.02,12.03,11.99,12.0,3700.0,11.8858,11.8957,11.8562,11.866,3700.0
2009-09-02 12:10:00,12.0,12.0,12.0,12.0,200.0,11.866,11.866,11.866,11.866,200.0
2009-09-02 12:20:00,12.01,12.01,12.0,12.0,200.0,11.8759,11.8759,11.866,11.866,200.0
2009-09-02 12:30:00,12.0,12.01,12.0,12.01,500.0,11.866,11.8759,11.866,11.8759,500.0
2009-09-02 12:40:00,12.01,12.02,12.0,12.02,5300.0,11.8759,11.8858,11.866,11.8858,5300.0
2009-09-02 12:50:00,12.03,12.05,12.03,12.05,2300.0,11.8957,11.9155,11.8957,11.9155,2300.0
2009-09-02 13:00:00,12.03,12.05,12.03,12.05,2500.0,11.8957,11.9155,11.8957,11.9155,2500.0
2009-09-02 13:10:00,12.05,12.05,12.05,12.05,100.0,11.9155,11.9155,11.9155,11.9155,100.0
2009-09-02 13:20:00,12.06,12.06,12.04,12.04,6100.0,11.9254,11.9254,11.9056,11.9056,6100.0
2009-09-02 13:30:00,12.05,12.05,12.04,12.04,6100.0,11.9155,11.9155,11.9056,11.9056,6100.0
2009-09-02 13:40:00,12.04,12.16,12.04,12.14,5700.0,11.9056,12.0243,11.9056,12.0045,5700.0
2009-09-02 13:50:00,12.14,12.14,12.06,12.09,1600.0,12.0045,12.0045,11.9254,11.955,1600.0
2009-09-02 14:00:00,12.08,12.13,12.05,12.09,12500.0,11.9451,11.9946,11.9155,11.955,12500.0
2009-09-02 14:10:00,12.09,12.15,12.07,12.08,8100.0,11.955,12.0144,11.9353,11.9451,8100.0
2009-09-02 14:20:00,12.07,12.08,12.07,12.07,1600.0,11.9353,11.9451,11.9353,11.9353,1600.0
2009-09-02 14:30:00,12.07,12.08,12.07,12.07,2700.0,11.9353,11.9451,11.9353,11.9353,2700.0
2009-09-02 14:40:00,12.08,12.11,12.07,12.07,6100.0,11.9451,11.9748,11.9353,11.9353,6100.0
2009-09-02 14:50:00,12.07,12.08,12.07,12.07,9600.0,11.9353,11.9451,11.9353,11.9353,9600.0
2009-09-02 15:00:00,12.07,12.07,12.07,12.07,4400.0,11.9353,11.9353,11.9353,11.9353,4400.0
2009-09-02 15:10:00,12.07,12.13,12.07,12.11,10600.0,11.9353,11.9946,11.9353,11.9748,10600.0
2009-09-02 15:20:00,12.11,12.15,12.1,12.14,15900.0,11.9748,12.0144,11.9649,12.0045,15900.0
2009-09-02 15:30:00,12.14,12.15,12.14,12.14,12100.0,12.0045,12.0144,12.0045,12.0045,12100.0
2009-09-02 15:40:00,12.15,12.16,12.14,12.16,8800.0,12.0144,12.0243,12.0045,12.0243,8800.0
2009-09-02 15:50:00,12.15,12.16,12.11,12.15,30500.0,12.0144,12.0243,11.9748,12.0144,30500.0
2009-09-03 09:30:00,12.23,12.25,11.97,12.1,2900.0,12.0935,12.1133,11.8364,11.9649,2900.0
2009-09-03 09:40:00,12.12,12.13,12.0,12.01,6400.0,11.9847,11.9946,11.866,11.8759,6400.0
2009-09-03 09:50:00,12.08,12.08,12.0,12.01,2700.0,11.9451,11.9451,11.866,11.8759,2700.0
2009-09-03 10:00:00,12.0,12.04,12.0,12.02,7000.0,11.866,11.9056,11.866,11.8858,7000.0
2009-09-03 10:10:00,12.03,12.07,12.03,12.07,1900.0,11.8957,11.9353,11.8957,11.9353,1900.0
2009-09-03 10:20:00,12.09,12.13,12.09,12.13,34200.0,11.955,11.9946,11.955,11.9946,34200.0
2009-09-03 10:30:00,12.16,12.18,12.16,12.18,1100.0,12.0243,12.044,12.0243,12.044,1100.0
2009-09-03 10:40:00,12.17,12.18,12.16,12.16,1700.0,12.0341,12.044,12.0243,12.0243,1700.0
2009-09-03 10:50:00,12.18,12.2,12.17,12.17,2300.0,12.044,12.0638,12.0341,12.0341,2300.0
2009-09-03 11:00:00,12.19,12.28,12.19,12.25,25900.0,12.0539,12.1429,12.0539,12.1133,25900.0
2009-09-03 11:10:00,12.28,12.43,12.28,12.29,7000.0,12.1429,12.2912,12.1429,12.1528,7000.0
2009-09-03 11:20:00,12.29,12.29,12.27,12.28,900.0,12.1528,12.1528,12.133,12.1429,900.0
2009-09-03 11:30:00,12.27,12.27,12.25,12.25,12300.0,12.133,12.133,12.1133,12.1133,12300.0
2009-09-03 11:40:00,12.26,12.26,12.24,12.25,7400.0,12.1231,12.1231,12.1034,12.1133,7400.0
2009-09-03 11:50:00,12.25,12.26,12.25,12.25,3200.0,12.1133,12.1231,12.1133,12.1133,3200.0
2009-09-03 12:00:00,12.25,12.35,12.25,12.32,4300.0,12.1133,12.2121,12.1133,12.1825,4300.0
2009-09-03 12:10:00,12.3,12.3,12.25,12.25,3300.0,12.1627,12.1627,12.1133,12.1133,3300.0
2009-09-03 12:20:00,12.26,12.26,12.25,12.26,5200.0,12.1231,12.1231,12.1133,12.1231,5200.0
2009-09-03 12:30:00,12.24,12.24,12.24,12.24,200.0,12.1034,12.1034,12.1034,12.1034,200.0
2009-09-03 12:40:00,12.25,12.25,12.25,12.25,300.0,12.1133,12.1133,12.1133,12.1133,300.0
2009-09-03 12:50:00,12.24,12.25,12.21,12.22,1500.0,12.1034,12.1133,12.0737,12.0836,1500.0
2009-09-03 13:00:00,12.23,12.43,12.23,12.43,23200.0,12.0935,12.2912,12.0935,12.2912,23200.0
2009-09-03 13:10:00,12.42,12.42,12.4,12.4,4100.0,12.2814,12.2814,12.2616,12.2616,4100.0
2009-09-03 13:20:00,12.4,12.41,12.4,12.4,6600.0,12.2616,12.2715,12.2616,12.2616,6600.0
2009-09-03 13:30:00,12.4,12.44,12.4,12.44,13000.0,12.2616,12.3011,12.2616,12.3011,13000.0
2009-09-03 13:40:00,12.43,12.44,12.43,12.44,3100.0,12.2912,12.3011,12.2912,12.3011,3100.0
2009-09-03 13:50:00,12.43,12.43,12.4,12.41,8400.0,12.2912,12.2912,12.2616,12.2715,8400.0
2009-09-03 14:00:00,12.4,12.41,12.4,12.4,2600.0,12.2616,12.2715,12.2616,12.2616,2600.0
2009-09-03 14:10:00,12.4,12.45,12.4,12.45,11800.0,12.2616,12.311,12.2616,12.311,11800.0
2009-09-03 14:20:00,12.43,12.43,12.4,12.4,5800.0,12.2912,12.2912,12.2616,12.2616,5800.0
2009-09-03 14:30:00,12.4,12.41,12.39,12.4,5800.0,12.2616,12.2715,12.2517,12.2616,5800.0
2009-09-03 14:40:00,12.41,12.43,12.4,12.4,7500.0,12.2715,12.2912,12.2616,12.2616,7500.0
2009-09-03 14:50:00,12.41,12.41,12.4,12.4,5500.0,12.2715,12.2715,12.2616,12.2616,5500.0
2009-09-03 15:00:00,12.4,12.41,12.4,12.4,6600.0,12.2616,12.2715,12.2616,12.2616,6600.0
2009-09-03 15:10:00,12.41,12.41,12.38,12.4,19600.0,12.2715,12.2715,12.2418,12.2616,19600.0
2009-09-03 15:20:00,12.39,12.41,12.39,12.41,15900.0,12.2517,12.2715,12.2517,12.2715,15900.0
2009-09-03 15:30:00,12.4,12.44,12.4,12.4,11700.0,12.2616,12.3011,12.2616,12.2616,11700.0
2009-09-03 15:40:00,12.41,12.46,12.38,12.44,33000.0,12.2715,12.3209,12.2418,12.3011,33000.0
2009-09-03 15:50:00,12.43,12.51,12.42,12.5,61800.0,12.2912,12.3703,12.2814,12.3605,61800.0
2009-09-04 09:30:00,13.25,14.25,13.05,14.25,439200.0,13.1021,14.0909,12.9043,14.0909,439200.0
2009-09-04 09:40:00,14.25,14.5,14.02,14.17,316700.0,14.0909,14.3381,13.8635,14.0118,316700.0
2009-09-04 09:50:00,14.17,14.38,14.1,14.15,155500.0,14.0118,14.2195,13.9426,13.992,155500.0
2009-09-04 10:00:00,14.2,14.24,14.01,14.09,93800.0,14.0415,14.081,13.8536,13.9327,93800.0
2009-09-04 10:10:00,14.15,14.48,14.14,14.35,101500.0,13.992,14.3184,13.9822,14.1898,101500.0
2009-09-04 10:20:00,14.32,14.5,14.32,14.4,120100.0,14.1601,14.3381,14.1601,14.2392,120100.0
2009-09-04 10:30:00,14.4,14.43,14.36,14.38,73100.0,14.2392,14.2689,14.1997,14.2195,73100.0
2009-09-04 10:40:00,14.39,14.4,14.24,14.35,113600.0,14.2294,14.2392,14.081,14.1898,113600.0
2009-09-04 10:50:00,14.34,14.35,14.21,14.3,57900.0,14.1799,14.1898,14.0514,14.1404,57900.0
2009-09-04 11:00:00,14.3,14.3,13.95,14.09,123100.0,14.1404,14.1404,13.7943,13.9327,123100.0
2009-09-04 11:10:00,14.1,14.21,14.05,14.09,43800.0,13.9426,14.0514,13.8932,13.9327,43800.0
2009-09-04 11:20:00,14.09,14.11,14.0,14.02,16500.0,13.9327,13.9525,13.8437,13.8635,16500.0
2009-09-04 11:30:00,14.03,14.26,14.03,14.2,25400.0,13.8734,14.1008,13.8734,14.0415,25400.0
2009-09-04 11:40:00,14.2,14.24,14.13,14.22,88000.0,14.0415,14.081,13.9723,14.0613,88000.0
2009-09-04 11:50:00,14.22,14.35,14.18,14.28,129800.0,14.0613,14.1898,14.0217,14.1206,129800.0
2009-09-04 12:00:00,14.29,14.31,14.24,14.29,49100.0,14.1305,14.1503,14.081,14.1305,49100.0
2009-09-04 12:10:00,14.3,14.34,14.24,14.34,79400.0,14.1404,14.1799,14.081,14.1799,79400.0
2009-09-04 12:20:00,14.35,14.35,14.3,14.3,27400.0,14.1898,14.1898,14.1404,14.1404,27400.0
2009-09-04 12:30:00,14.3,14.31,14.25,14.27,8900.0,14.1404,14.1503,14.0909,14.1107,8900.0
2009-09-04 12:40:00,14.27,14.27,14.24,14.24,21500.0,14.1107,14.1107,14.081,14.081,21500.0
2009-09-04 12:50:00,14.25,14.3,14.24,14.3,45000.0,14.0909,14.1404,14.081,14.1404,45000.0
2009-09-04 13:00:00,14.3,14.33,14.25,14.27,33800.0,14.1404,14.17,14.0909,14.1107,33800.0
2009-09-04 13:10:00,14.28,14.35,14.27,14.35,17400.0,14.1206,14.1898,14.1107,14.1898,17400.0
2009-09-04 13:20:00,14.35,14.4,14.35,14.4,17500.0,14.1898,14.2392,14.1898,14.2392,17500.0
2009-09-04 13:30:00,14.4,14.4,14.33,14.33,28500.0,14.2392,14.2392,14.17,14.17,28500.0
2009-09-04 13:40:00,14.35,14.39,14.33,14.38,10800.0,14.1898,14.2294,14.17,14.2195,10800.0
2009-09-04 13:50:00,14.38,14.38,14.31,14.35,26800.0,14.2195,14.2195,14.1503,14.1898,26800.0
2009-09-04 14:00:00,14.35,14.37,14.34,14.35,17400.0,14.1898,14.2096,14.1799,14.1898,17400.0
2009-09-04 14:10:00,14.37,14.4,14.36,14.4,10500.0,14.2096,14.2392,14.1997,14.2392,10500.0
2009-09-04 14:20:00,14.4,14.4,14.39,14.4,14800.0,14.2392,14.2392,14.2294,14.2392,14800.0
2009-09-04 14:30:00,14.4,14.4,14.39,14.4,14600.0,14.2392,14.2392,14.2294,14.2392,14600.0
2009-09-04 14:40:00,14.4,14.62,14.39,14.5,74200.0,14.2392,14.4568,14.2294,14.3381,74200.0
2009-09-04 14:50:00,14.5,14.58,14.47,14.55,26700.0,14.3381,14.4172,14.3085,14.3876,26700.0
2009-09-04 15:00:00,14.56,14.75,14.42,14.48,75600.0,14.3975,14.5853,14.259,14.3184,75600.0
2009-09-04 15:10:00,14.48,14.75,14.35,14.59,107500.0,14.3184,14.5853,14.1898,14.4271,107500.0
2009-09-04 15:20:00,14.58,14.99,14.56,14.94,101800.0,14.4172,14.8227,14.3975,14.7732,101800.0
2009-09-04 15:30:00,14.93,14.99,14.81,14.94,59200.0,14.7633,14.8227,14.6447,14.7732,59200.0
2009-09-04 15:40:00,14.94,15.0,14.89,14.96,92600.0,14.7732,14.8326,14.7238,14.793,92600.0
2009-09-04 15:50:00,15.0,15.2,14.91,14.98,165600.0,14.8326,15.0303,14.7436,14.8128,165600.0
2009-09-08 09:30:00,15.02,15.44,15.01,15.26,62000.0,14.8523,15.2676,14.8424,15.0896,62000.0
2009-09-08 09:40:00,15.28,15.33,15.13,15.18,31200.0,15.1094,15.1589,14.9611,15.0105,31200.0
2009-09-08 09:50:00,15.18,15.2,15.01,15.08,41100.0,15.0105,15.0303,14.8424,14.9117,41100.0
2009-09-08 10:00:00,15.09,15.2,15.09,15.19,15200.0,14.9215,15.0303,14.9215,15.0204,15200.0
2009-09-08 10:10:00,15.19,15.2,15.19,15.19,14900.0,15.0204,15.0303,15.0204,15.0204,14900.0
2009-09-08 10:20:00,15.2,15.2,15.19,15.19,18800.0,15.0303,15.0303,15.0204,15.0204,18800.0
2009-09-08 10:30:00,15.2,15.2,15.19,15.19,14600.0,15.0303,15.0303,15.0204,15.0204,14600.0
2009-09-08 10:40:00,15.19,15.2,15.14,15.16,15400.0,15.0204,15.0303,14.971,14.9908,15400.0
2009-09-08 10:50:00,15.16,15.2,15.05,15.17,36500.0,14.9908,15.0303,14.882,15.0007,36500.0
2009-09-08 11:00:00,15.17,15.19,15.14,15.16,20900.0,15.0007,15.0204,14.971,14.9908,20900.0
2009-09-08 11:10:00,15.17,15.2,15.14,15.2,43400.0,15.0007,15.0303,14.971,15.0303,43400.0
2009-09-08 11:20:00,15.2,15.2,15.17,15.17,15300.0,15.0303,15.0303,15.0007,15.0007,15300.0
2009-09-08 11:30:00,15.19,15.2,15.18,15.2,10900.0,15.0204,15.0303,15.0105,15.0303,10900.0
2009-09-08 11:40:00,15.2,15.2,15.19,15.19,6900.0,15.0303,15.0303,15.0204,15.0204,6900.0
2009-09-08 11:50:00,15.19,15.2,15.12,15.15,7300.0,15.0204,15.0303,14.9512,14.9809,7300.0
2009-09-08 12:00:00,15.14,15.16,15.11,15.12,69500.0,14.971,14.9908,14.9413,14.9512,69500.0
2009-09-08 12:10:00,15.13,15.15,15.07,15.07,59100.0,14.9611,14.9809,14.9018,14.9018,59100.0
2009-09-08 12:20:00,15.04,15.08,14.89,14.89,90000.0,14.8721,14.9117,14.7238,14.7238,90000.0
2009-09-08 12:30:00,14.87,14.97,14.87,14.95,18000.0,14.704,14.8029,14.704,14.7831,18000.0
2009-09-08 12:40:00,14.94,14.97,14.94,14.97,5100.0,14.7732,14.8029,14.7732,14.8029,5100.0
2009-09-08 12:50:00,14.96,14.99,14.94,14.99,3700.0,14.793,14.8227,14.7732,14.8227,3700.0
2009-09-08 13:00:00,14.98,14.98,14.9,14.9,6900.0,14.8128,14.8128,14.7337,14.7337,6900.0
2009-09-08 13:10:00,14.9,14.97,14.89,14.91,9600.0,14.7337,14.8029,14.7238,14.7436,9600.0
2009-09-08 13:20:00,14.92,14.94,14.87,14.92,3400.0,14.7534,14.7732,14.704,14.7534,3400.0
2009-09-08 13:30:00,14.93,14.98,14.89,14.91,8700.0,14.7633,14.8128,14.7238,14.7436,8700.0
2009-09-08 13:40:00,14.91,14.93,14.9,14.9,20100.0,14.7436,14.7633,14.7337,14.7337,20100.0
2009-09-08 13:50:00,14.91,14.93,14.87,14.93,6300.0,14.7436,14.7633,14.704,14.7633,6300.0
2009-09-08 14:00:00,14.93,14.98,14.9,14.97,7600.0,14.7633,14.8128,14.7337,14.8029,7600.0
2009-09-08 14:10:00,14.98,14.99,14.95,14.98,5400.0,14.8128,14.8227,14.7831,14.8128,5400.0
2009-09-08 14:20:00,14.98,14.99,14.94,14.95,21500.0,14.8128,14.8227,14.7732,14.7831,21500.0
2009-09-08 14:30:00,14.96,14.98,14.94,14.94,7400.0,14.793,14.8128,14.7732,14.7732,7400.0
2009-09-08 14:40:00,14.95,14.95,14.92,14.94,8100.0,14.7831,14.7831,14.7534,14.7732,8100.0
2009-09-08 14:50:00,14.94,14.95,14.93,14.93,12200.0,14.7732,14.7831,14.7633,14.7633,12200.0
2009-09-08 15:00:00,14.93,14.94,14.9,14.91,6900.0,14.7633,14.7732,14.7337,14.7436,6900.0
2009-09-08 15:10:00,14.91,14.93,14.91,14.93,5600.0,14.7436,14.7633,14.7436,14.7633,5600.0
2009-09-08 15:20:00,14.92,14.93,14.89,14.9,12800.0,14.7534,14.7633,14.7238,14.7337,12800.0
2009-09-08 15:30:00,14.91,14.92,14.9,14.91,12600.0,14.7436,14.7534,14.7337,14.7436,12600.0
2009-09-08 15:40:00,14.91,14.92,14.87,14.88,25400.0,14.7436,14.7534,14.704,14.7139,25400.0
2009-09-08 15:50:00,14.88,14.9,14.85,14.87,38100.0,14.7139,14.7337,14.6842,14.704,38100.0
2009-09-09 09:30:00,14.79,14.91,14.7,14.83,19800.0,14.6249,14.7436,14.5359,14.6644,19800.0
2009-09-09 09:40:00,14.86,14.86,14.71,14.78,8000.0,14.6941,14.6941,14.5458,14.615,8000.0
2009-09-09 09:50:00,14.8,14.85,14.75,14.76,10600.0,14.6348,14.6842,14.5853,14.5952,10600.0
2009-09-09 10:00:00,14.75,14.76,14.71,14.75,11900.0,14.5853,14.5952,14.5458,14.5853,11900.0
2009-09-09 10:10:00,14.74,14.75,14.7,14.71,10800.0,14.5755,14.5853,14.5359,14.5458,10800.0
2009-09-09 10:20:00,14.72,14.72,14.62,14.64,9200.0,14.5557,14.5557,14.4568,14.4766,9200.0
2009-09-09 10:30:00,14.65,14.7,14.65,14.68,11100.0,14.4865,14.5359,14.4865,14.5161,11100.0
2009-09-09 10:40:00,14.69,14.7,14.69,14.69,7700.0,14.526,14.5359,14.526,14.526,7700.0
2009-09-09 10:50:00,14.69,14.69,14.58,14.64,9700.0,14.526,14.526,14.4172,14.4766,9700.0
2009-09-09 11:00:00,14.65,14.66,14.62,14.65,13500.0,14.4865,14.4963,14.4568,14.4865,13500.0
2009-09-09 11:10:00,14.67,14.71,14.65,14.65,10000.0,14.5062,14.5458,14.4865,14.4865,10000.0
2009-09-09 11:20:00,14.65,14.7,14.65,14.7,6700.0,14.4865,14.5359,14.4865,14.5359,6700.0
2009-09-09 11:30:00,14.7,14.76,14.69,14.75,19600.0,14.5359,14.5952,14.526,14.5853,19600.0
2009-09-09 11:40:00,14.75,14.76,14.73,14.73,5000.0,14.5853,14.5952,14.5656,14.5656,5000.0
2009-09-09 11:50:00,14.73,14.81,14.73,14.79,19800.0,14.5656,14.6447,14.5656,14.6249,19800.0
2009-09-09 12:00:00,14.79,14.86,14.78,14.86,12800.0,14.6249,14.6941,14.615,14.6941,12800.0
2009-09-09 12:10:00,14.85,14.86,14.75,14.75,15100.0,14.6842,14.6941,14.5853,14.5853,15100.0
2009-09-09 12:20:00,14.75,14.8,14.75,14.8,3000.0,14.5853,14.6348,14.5853,14.6348,3000.0
2009-09-09 12:30:00,14.79,14.8,14.79,14.8,5600.0,14.6249,14.6348,14.6249,14.6348,5600.0
2009-09-09 12:40:00,14.8,14.8,14.78,14.8,4700.0,14.6348,14.6348,14.615,14.6348,4700.0
2009-09-09 12:50:00,14.79,14.8,14.73,14.73,8400.0,14.6249,14.6348,14.5656,14.5656,8400.0
2009-09-09 13:00:00,14.71,14.74,14.68,14.72,14900.0,14.5458,14.5755,14.5161,14.5557,14900.0
2009-09-09 13:10:00,14.71,14.73,14.65,14.72,11000.0,14.5458,14.5656,14.4865,14.5557,11000.0
2009-09-09 13:20:00,14.72,14.72,14.63,14.65,8100.0,14.5557,14.5557,14.4667,14.4865,8100.0
2009-09-09 13:30:00,14.66,14.76,14.65,14.74,9300.0,14.4963,14.5952,14.4865,14.5755,9300.0
2009-09-09 13:40:00,14.75,14.76,14.74,14.75,7800.0,14.5853,14.5952,14.5755,14.5853,7800.0
2009-09-09 13:50:00,14.74,14.75,14.72,14.72,3300.0,14.5755,14.5853,14.5557,14.5557,3300.0
2009-09-09 14:00:00,14.71,14.71,14.6,14.67,12000.0,14.5458,14.5458,14.437,14.5062,12000.0
2009-09-09 14:10:00,14.65,14.74,14.65,14.65,17200.0,14.4865,14.5755,14.4865,14.4865,17200.0
2009-09-09 14:20:00,14.65,14.65,14.52,14.54,11900.0,14.4865,14.4865,14.3579,14.3777,11900.0
2009-09-09 14:30:00,14.54,14.54,14.5,14.5,8100.0,14.3777,14.3777,14.3381,14.3381,8100.0
2009-09-09 14:40:00,14.5,14.5,14.46,14.46,6300.0,14.3381,14.3381,14.2986,14.2986,6300.0
2009-09-09 14:50:00,14.46,14.51,14.46,14.46,9800.0,14.2986,14.348,14.2986,14.2986,9800.0
2009-09-09 15:00:00,14.48,14.52,14.46,14.5,7900.0,14.3184,14.3579,14.2986,14.3381,7900.0
2009-09-09 15:10:00,14.5,14.59,14.46,14.46,23000.0,14.3381,14.4271,14.2986,14.2986,23000.0
2009-09-09 15:20:00,14.46,14.47,14.46,14.46,7300.0,14.2986,14.3085,14.2986,14.2986,7300.0
2009-09-09 15:30:00,14.46,14.48,14.43,14.45,9800.0,14.2986,14.3184,14.2689,14.2887,9800.0
2009-09-09 15:40:00,14.46,14.51,14.45,14.46,21500.0,14.2986,14.348,14.2887,14.2986,21500.0
2009-09-09 15:50:00,14.46,14.49,14.37,14.41,43100.0,14.2986,14.3282,14.2096,14.2491,43100.0
2009-09-10 09:30:00,14.35,14.86,14.35,14.72,50500.0,14.1898,14.6941,14.1898,14.5557,50500.0
2009-09-10 09:40:00,14.71,14.71,14.5,14.65,8100.0,14.5458,14.5458,14.3381,14.4865,8100.0
2009-09-10 09:50:00,14.65,14.71,14.6,14.6,24400.0,14.4865,14.5458,14.437,14.437,24400.0
2009-09-10 10:00:00,14.59,14.69,14.46,14.46,11100.0,14.4271,14.526,14.2986,14.2986,11100.0
2009-09-10 10:10:00,14.46,14.51,14.42,14.49,8900.0,14.2986,14.348,14.259,14.3282,8900.0
2009-09-10 10:20:00,14.48,14.54,14.39,14.49,6700.0,14.3184,14.3777,14.2294,14.3282,6700.0
2009-09-10 10:30:00,14.5,14.53,14.48,14.53,6500.0,14.3381,14.3678,14.3184,14.3678,6500.0
2009-09-10 10:40:00,14.54,14.6,14.49,14.49,7600.0,14.3777,14.437,14.3282,14.3282,7600.0
2009-09-10 10:50:00,14.5,14.54,14.44,14.53,7100.0,14.3381,14.3777,14.2788,14.3678,7100.0
2009-09-10 11:00:00,14.53,14.6,14.51,14.59,11900.0,14.3678,14.437,14.348,14.4271,11900.0
2009-09-10 11:10:00,14.6,14.6,14.49,14.5,3900.0,14.437,14.437,14.3282,14.3381,3900.0
2009-09-10 11:20:00,14.51,14.55,14.5,14.54,5800.0,14.348,14.3876,14.3381,14.3777,5800.0
2009-09-10 11:30:00,14.52,14.6,14.52,14.58,5100.0,14.3579,14.437,14.3579,14.4172,5100.0
2009-09-10 11:40:00,14.59,14.6,14.46,14.55,11000.0,14.4271,14.437,14.2986,14.3876,11000.0
2009-09-10 11:50:00,14.51,14.54,14.48,14.48,1600.0,14.348,14.3777,14.3184,14.3184,1600.0
2009-09-10 12:00:00,14.48,14.55,14.48,14.55,2000.0,14.3184,14.3876,14.3184,14.3876,2000.0
2009-09-10 12:10:00,14.54,14.54,14.46,14.46,2300.0,14.3777,14.3777,14.2986,14.2986,2300.0
2009-09-10 12:20:00,14.48,14.48,14.39,14.44,5800.0,14.3184,14.3184,14.2294,14.2788,5800.0
2009-09-10 12:30:00,14.47,14.5,14.46,14.47,2000.0,14.3085,14.3381,14.2986,14.3085,2000.0
2009-09-10 12:40:00,14.48,14.5,14.45,14.47,3800.0,14.3184,14.3381,14.2887,14.3085,3800.0
2009-09-10 12:50:00,14.48,14.54,14.48,14.52,4100.0,14.3184,14.3777,14.3184,14.3579,4100.0
2009-09-10 13:00:00,14.54,14.55,14.53,14.53,3000.0,14.3777,14.3876,14.3678,14.3678,3000.0
2009-09-10 13:10:00,14.54,14.54,14.52,14.53,1900.0,14.3777,14.3777,14.3579,14.3678,1900.0
2009-09-10 13:20:00,14.53,14.55,14.53,14.53,3400.0,14.3678,14.3876,14.3678,14.3678,3400.0
2009-09-10 13:30:00,14.53,14.54,14.49,14.49,3800.0,14.3678,14.3777,14.3282,14.3282,3800.0
2009-09-10 13:40:00,14.48,14.52,14.47,14.47,5900.0,14.3184,14.3579,14.3085,14.3085,5900.0
2009-09-10 13:50:00,14.48,14.5,14.46,14.46,8300.0,14.3184,14.3381,14.2986,14.2986,8300.0
2009-09-10 14:00:00,14.46,14.48,14.46,14.47,4000.0,14.2986,14.3184,14.2986,14.3085,4000.0
2009-09-10 14:10:00,14.47,14.5,14.39,14.39,15900.0,14.3085,14.3381,14.2294,14.2294,15900.0
2009-09-10 14:20:00,14.38,14.4,14.37,14.4,3700.0,14.2195,14.2392,14.2096,14.2392,3700.0
2009-09-10 14:30:00,14.4,14.4,14.34,14.34,5100.0,14.2392,14.2392,14.1799,14.1799,5100.0
2009-09-10 14:40:00,14.35,14.38,14.32,14.38,7600.0,14.1898,14.2195,14.1601,14.2195,7600.0
2009-09-10 14:50:00,14.38,14.38,14.29,14.3,4100.0,14.2195,14.2195,14.1305,14.1404,4100.0
2009-09-10 15:00:00,14.31,14.31,14.28,14.28,4300.0,14.1503,14.1503,14.1206,14.1206,4300.0
2009-09-10 15:10:00,14.27,14.27,14.21,14.22,8000.0,14.1107,14.1107,14.0514,14.0613,8000.0
2009-09-10 15:20:00,14.22,14.28,14.2,14.22,10700.0,14.0613,14.1206,14.0415,14.0613,10700.0
2009-09-10 15:30:00,14.21,14.22,14.18,14.22,16900.0,14.0514,14.0613,14.0217,14.0613,16900.0
2009-09-10 15:40:00,14.21,14.29,14.2,14.22,30900.0,14.0514,14.1305,14.0415,14.0613,30900.0
2009-09-10 15:50:00,14.21,14.26,14.09,14.09,77800.0,14.0514,14.1008,13.9327,13.9327,77800.0
2009-09-11 09:30:00,14.23,14.65,14.17,14.17,13000.0,14.0711,14.4865,14.0118,14.0118,13000.0
2009-09-11 09:40:00,14.16,14.19,14.06,14.19,12800.0,14.0019,14.0316,13.903,14.0316,12800.0
2009-09-11 09:50:00,14.19,14.23,14.15,14.23,5600.0,14.0316,14.0711,13.992,14.0711,5600.0
2009-09-11 10:00:00,14.23,14.29,14.21,14.24,11300.0,14.0711,14.1305,14.0514,14.081,11300.0
2009-09-11 10:10:00,14.23,14.25,14.18,14.2,7000.0,14.0711,14.0909,14.0217,14.0415,7000.0
2009-09-11 10:20:00,14.2,14.25,14.16,14.16,8400.0,14.0415,14.0909,14.0019,14.0019,8400.0
2009-09-11 10:30:00,14.18,14.28,14.16,14.28,7000.0,14.0217,14.1206,14.0019,14.1206,7000.0
2009-09-11 10:40:00,14.28,14.3,14.18,14.28,6000.0,14.1206,14.1404,14.0217,14.1206,6000.0
2009-09-11 10:50:00,14.28,14.3,14.22,14.22,6500.0,14.1206,14.1404,14.0613,14.0613,6500.0
2009-09-11 11:00:00,14.19,14.25,14.14,14.18,9800.0,14.0316,14.0909,13.9822,14.0217,9800.0
2009-09-11 11:10:00,14.18,14.18,14.14,14.15,5900.0,14.0217,14.0217,13.9822,13.992,5900.0
2009-09-11 11:20:00,14.14,14.2,14.14,14.15,10600.0,13.9822,14.0415,13.9822,13.992,10600.0
2009-09-11 11:30:00,14.15,14.16,14.07,14.07,6400.0,13.992,14.0019,13.9129,13.9129,6400.0
2009-09-11 11:40:00,14.11,14.11,14.07,14.1,11300.0,13.9525,13.9525,13.9129,13.9426,11300.0
2009-09-11 11:50:00,14.1,14.12,14.06,14.11,5100.0,13.9426,13.9624,13.903,13.9525,5100.0
2009-09-11 12:00:00,14.12,14.12,14.09,14.09,3800.0,13.9624,13.9624,13.9327,13.9327,3800.0
2009-09-11 12:10:00,14.09,14.1,14.08,14.09,3400.0,13.9327,13.9426,13.9228,13.9327,3400.0
2009-09-11 12:20:00,14.08,14.1,14.0,14.01,6700.0,13.9228,13.9426,13.8437,13.8536,6700.0
2009-09-11 12:30:00,14.03,14.05,13.99,14.01,7400.0,13.8734,13.8932,13.8338,13.8536,7400.0
2009-09-11 12:40:00,14.0,14.09,13.98,14.05,6600.0,13.8437,13.9327,13.8239,13.8932,6600.0
2009-09-11 12:50:00,14.06,14.11,14.04,14.05,4600.0,13.903,13.9525,13.8833,13.8932,4600.0
2009-09-11 13:00:00,14.05,14.11,14.05,14.11,1700.0,13.8932,13.9525,13.8932,13.9525,1700.0
2009-09-11 13:10:00,14.1,14.17,14.06,14.16,3900.0,13.9426,14.0118,13.903,14.0019,3900.0
2009-09-11 13:20:00,14.16,14.17,14.06,14.1,11500.0,14.0019,14.0118,13.903,13.9426,11500.0
2009-09-11 13:30:00,14.06,14.15,14.06,14.1,6400.0,13.903,13.992,13.903,13.9426,6400.0
2009-09-11 13:40:00,14.1,14.1,14.0,14.01,5100.0,13.9426,13.9426,13.8437,13.8536,5100.0
2009-09-11 13:50:00,14.01,14.07,14.0,14.03,3400.0,13.8536,13.9129,13.8437,13.8734,3400.0
2009-09-11 14:00:00,14.0,14.1,14.0,14.1,3700.0,13.8437,13.9426,13.8437,13.9426,3700.0
2009-09-11 14:10:00,14.1,14.14,14.1,14.14,4000.0,13.9426,13.9822,13.9426,13.9822,4000.0
2009-09-11 14:20:00,14.14,14.15,14.14,14.14,4900.0,13.9822,13.992,13.9822,13.9822,4900.0
2009-09-11 14:30:00,14.12,14.13,14.06,14.07,8800.0,13.9624,13.9723,13.903,13.9129,8800.0
2009-09-11 14:40:00,14.07,14.07,14.0,14.01,9000.0,13.9129,13.9129,13.8437,13.8536,9000.0
2009-09-11 14:50:00,14.01,14.02,13.97,13.97,6300.0,13.8536,13.8635,13.8141,13.8141,6300.0
2009-09-11 15:00:00,13.97,14.02,13.97,14.0,4700.0,13.8141,13.8635,13.8141,13.8437,4700.0
2009-09-11 15:10:00,14.0,14.09,13.99,14.09,12900.0,13.8437,13.9327,13.8338,13.9327,12900.0
2009-09-11 15:20:00,14.09,14.11,14.08,14.1,26900.0,13.9327,13.9525,13.9228,13.9426,26900.0
2009-09-11 15:30:00,14.1,14.1,14.06,14.07,9800.0,13.9426,13.9426,13.903,13.9129,9800.0
2009-09-11 15:40:00,14.07,14.07,14.03,14.03,10900.0,13.9129,13.9129,13.8734,13.8734,10900.0
2009-09-11 15:50:00,14.03,14.07,14.0,14.03,23900.0,13.8734,13.9129,13.8437,13.8734,23900.0
2009-09-14 09:30:00,14.14,14.27,14.05,14.11,7200.0,13.9822,14.1107,13.8932,13.9525,7200.0
2009-09-14 09:40:00,14.21,14.45,14.05,14.45,23800.0,14.0514,14.2887,13.8932,14.2887,23800.0
2009-09-14 09:50:00,14.45,14.58,14.36,14.56,37700.0,14.2887,14.4172,14.1997,14.3975,37700.0
2009-09-14 10:00:00,14.55,14.63,14.49,14.6,21800.0,14.3876,14.4667,14.3282,14.437,21800.0
2009-09-14 10:10:00,14.59,14.84,14.54,14.78,20900.0,14.4271,14.6743,14.3777,14.615,20900.0
2009-09-14 10:20:00,14.77,14.78,14.6,14.67,4700.0,14.6051,14.615,14.437,14.5062,4700.0
2009-09-14 10:30:00,14.66,14.68,14.53,14.58,6400.0,14.4963,14.5161,14.3678,14.4172,6400.0
2009-09-14 10:40:00,14.57,14.65,14.55,14.65,4600.0,14.4074,14.4865,14.3876,14.4865,4600.0
2009-09-14 10:50:00,14.65,14.72,14.63,14.72,3800.0,14.4865,14.5557,14.4667,14.5557,3800.0
2009-09-14 11:00:00,14.72,14.73,14.69,14.7,2700.0,14.5557,14.5656,14.526,14.5359,2700.0
2009-09-14 11:10:00,14.72,14.72,14.68,14.7,8900.0,14.5557,14.5557,14.5161,14.5359,8900.0
2009-09-14 11:20:00,14.7,14.75,14.7,14.75,5400.0,14.5359,14.5853,14.5359,14.5853,5400.0
2009-09-14 11:30:00,14.74,14.74,14.6,14.61,5900.0,14.5755,14.5755,14.437,14.4469,5900.0
2009-09-14 11:40:00,14.6,14.63,14.59,14.59,3400.0,14.437,14.4667,14.4271,14.4271,3400.0
2009-09-14 11:50:00,14.61,14.7,14.6,14.69,3600.0,14.4469,14.5359,14.437,14.526,3600.0
2009-09-14 12:00:00,14.68,14.69,14.65,14.69,1400.0,14.5161,14.526,14.4865,14.526,1400.0
2009-09-14 12:10:00,14.7,14.73,14.69,14.72,3400.0,14.5359,14.5656,14.526,14.5557,3400.0
2009-09-14 12:20:00,14.72,14.72,14.63,14.65,8300.0,14.5557,14.5557,14.4667,14.4865,8300.0
2009-09-14 12:30:00,14.61,14.63,14.58,14.59,1900.0,14.4469,14.4667,14.4172,14.4271,1900.0
2009-09-14 12:40:00,14.59,14.6,14.55,14.56,3300.0,14.4271,14.437,14.3876,14.3975,3300.0
2009-09-14 12:50:00,14.57,14.59,14.55,14.56,2800.0,14.4074,14.4271,14.3876,14.3975,2800.0
2009-09-14 13:00:00,14.58,14.63,14.55,14.55,5000.0,14.4172,14.4667,14.3876,14.3876,5000.0
2009-09-14 13:10:00,14.55,14.58,14.55,14.55,6100.0,14.3876,14.4172,14.3876,14.3876,6100.0
2009-09-14 13:20:00,14.55,14.56,14.55,14.56,1200.0,14.3876,14.3975,14.3876,14.3975,1200.0
2009-09-14 13:30:00,14.55,14.62,14.55,14.61,2900.0,14.3876,14.4568,14.3876,14.4469,2900.0
2009-09-14 13:40:00,14.65,14.67,14.58,14.63,2300.0,14.4865,14.5062,14.4172,14.4667,2300.0
2009-09-14 13:50:00,14.62,14.62,14.56,14.59,3700.0,14.4568,14.4568,14.3975,14.4271,3700.0
2009-09-14 14:00:00,14.59,14.63,14.55,14.6,50700.0,14.4271,14.4667,14.3876,14.437,50700.0
2009-09-14 14:10:00,14.59,14.61,14.57,14.6,2000.0,14.4271,14.4469,14.4074,14.437,2000.0
2009-09-14 14:20:00,14.6,14.62,14.59,14.62,9300.0,14.437,14.4568,14.4271,14.4568,9300.0
2009-09-14 14:30:00,14.6,14.62,14.6,14.62,10900.0,14.437,14.4568,14.437,14.4568,10900.0
2009-09-14 14:40:00,14.61,14.62,14.55,14.62,10200.0,14.4469,14.4568,14.3876,14.4568,10200.0
2009-09-14 14:50:00,14.62,14.67,14.61,14.67,2600.0,14.4568,14.5062,14.4469,14.5062,2600.0
2009-09-14 15:00:00,14.68,14.71,14.68,14.71,5700.0,14.5161,14.5458,14.5161,14.5458,5700.0
2009-09-14 15:10:00,14.72,14.72,14.69,14.69,3300.0,14.5557,14.5557,14.526,14.526,3300.0
2009-09-14 15:20:00,14.7,14.7,14.6,14.6,4100.0,14.5359,14.5359,14.437,14.437,4100.0
2009-09-14 15:30:00,14.59,14.65,14.58,14.65,10100.0,14.4271,14.4865,14.4172,14.4865,10100.0
2009-09-14 15:40:00,14.64,14.69,14.63,14.64,15300.0,14.4766,14.526,14.4667,14.4766,15300.0
2009-09-14 15:50:00,14.63,14.65,14.59,14.63,26500.0,14.4667,14.4865,14.4271,14.4667,26500.0
2009-09-15 09:30:00,14.56,14.78,14.5,14.54,6400.0,14.3975,14.615,14.3381,14.3777,6400.0
2009-09-15 09:40:00,14.52,14.56,14.46,14.48,2100.0,14.3579,14.3975,14.2986,14.3184,2100.0
2009-09-15 09:50:00,14.45,14.47,14.37,14.42,2400.0,14.2887,14.3085,14.2096,14.259,2400.0
2009-09-15 10:00:00,14.43,14.51,14.43,14.46,7500.0,14.2689,14.348,14.2689,14.2986,7500.0
2009-09-15 10:10:00,14.46,14.46,14.29,14.36,1500.0,14.2986,14.2986,14.1305,14.1997,1500.0
2009-09-15 10:20:00,14.38,14.4,14.05,14.19,42500.0,14.2195,14.2392,13.8932,14.0316,42500.0
2009-09-15 10:30:00,14.19,14.21,14.16,14.18,17100.0,14.0316,14.0514,14.0019,14.0217,17100.0
2009-09-15 10:40:00,14.18,14.31,14.18,14.31,4500.0,14.0217,14.1503,14.0217,14.1503,4500.0
2009-09-15 10:50:00,14.33,14.39,14.33,14.39,4100.0,14.17,14.2294,14.17,14.2294,4100.0
2009-09-15 11:00:00,14.39,14.47,14.39,14.44,5200.0,14.2294,14.3085,14.2294,14.2788,5200.0
2009-09-15 11:10:00,14.46,14.56,14.46,14.49,5000.0,14.2986,14.3975,14.2986,14.3282,5000.0
2009-09-15 11:20:00,14.5,14.5,14.49,14.5,1800.0,14.3381,14.3381,14.3282,14.3381,1800.0
2009-09-15 11:30:00,14.5,14.51,14.49,14.51,3200.0,14.3381,14.348,14.3282,14.348,3200.0
2009-09-15 11:40:00,14.53,14.58,14.51,14.56,6400.0,14.3678,14.4172,14.348,14.3975,6400.0
2009-09-15 11:50:00,14.56,14.57,14.55,14.55,3400.0,14.3975,14.4074,14.3876,14.3876,3400.0
2009-09-15 12:00:00,14.55,14.57,14.54,14.57,3700.0,14.3876,14.4074,14.3777,14.4074,3700.0
2009-09-15 12:10:00,14.57,14.57,14.55,14.55,1100.0,14.4074,14.4074,14.3876,14.3876,1100.0
2009-09-15 12:20:00,14.53,14.54,14.5,14.5,1400.0,14.3678,14.3777,14.3381,14.3381,1400.0
2009-09-15 12:30:00,14.52,14.52,14.49,14.5,900.0,14.3579,14.3579,14.3282,14.3381,900.0
2009-09-15 12:40:00,14.49,14.5,14.49,14.49,2400.0,14.3282,14.3381,14.3282,14.3282,2400.0
2009-09-15 12:50:00,14.5,14.56,14.49,14.52,5700.0,14.3381,14.3975,14.3282,14.3579,5700.0
2009-09-15 13:00:00,14.53,14.56,14.5,14.56,8800.0,14.3678,14.3975,14.3381,14.3975,8800.0
2009-09-15 13:10:00,14.58,14.62,14.58,14.6,18000.0,14.4172,14.4568,14.4172,14.437,18000.0
2009-09-15 13:20:00,14.62,14.63,14.58,14.61,28500.0,14.4568,14.4667,14.4172,14.4469,28500.0
2009-09-15 13:30:00,14.61,14.62,14.6,14.6,3900.0,14.4469,14.4568,14.437,14.437,3900.0
2009-09-15 13:40:00,14.6,14.61,14.49,14.49,4000.0,14.437,14.4469,14.3282,14.3282,4000.0
2009-09-15 13:50:00,14.48,14.53,14.47,14.51,4700.0,14.3184,14.3678,14.3085,14.348,4700.0
2009-09-15 14:00:00,14.49,14.52,14.38,14.38,5900.0,14.3282,14.3579,14.2195,14.2195,5900.0
2009-09-15 14:10:00,14.39,14.42,14.38,14.42,19500.0,14.2294,14.259,14.2195,14.259,19500.0
2009-09-15 14:20:00,14.4,14.5,14.4,14.47,5400.0,14.2392,14.3381,14.2392,14.3085,5400.0
2009-09-15 14:30:00,14.49,14.52,14.48,14.5,26200.0,14.3282,14.3579,14.3184,14.3381,26200.0
2009-09-15 14:40:00,14.5,14.52,14.48,14.51,5400.0,14.3381,14.3579,14.3184,14.348,5400.0
2009-09-15 14:50:00,14.51,14.51,14.39,14.47,11500.0,14.348,14.348,14.2294,14.3085,11500.0
2009-09-15 15:00:00,14.46,14.5,14.43,14.49,4100.0,14.2986,14.3381,14.2689,14.3282,4100.0
2009-09-15 15:10:00,14.48,14.58,14.48,14.58,6100.0,14.3184,14.4172,14.3184,14.4172,6100.0
2009-09-15 15:20:00,14.59,14.62,14.58,14.59,5700.0,14.4271,14.4568,14.4172,14.4271,5700.0
2009-09-15 15:30:00,14.59,14.6,14.5,14.5,8100.0,14.4271,14.437,14.3381,14.3381,8100.0
2009-09-15 15:40:00,14.52,14.53,14.47,14.53,10600.0,14.3579,14.3678,14.3085,14.3678,10600.0
2009-09-15 15:50:00,14.53,14.6,14.53,14.56,11300.0,14.3678,14.437,14.3678,14.3975,11300.0
2009-09-16 09:30:00,14.56,14.67,14.56,14.63,5900.0,14.3975,14.5062,14.3975,14.4667,5900.0
2009-09-16 09:40:00,14.58,14.6,14.5,14.6,2100.0,14.4172,14.437,14.3381,14.437,2100.0
2009-09-16 09:50:00,14.6,14.6,14.56,14.59,3800.0,14.437,14.437,14.3975,14.4271,3800.0
2009-09-16 10:00:00,14.59,14.65,14.59,14.65,2700.0,14.4271,14.4865,14.4271,14.4865,2700.0
2009-09-16 10:10:00,14.66,14.68,14.64,14.68,1700.0,14.4963,14.5161,14.4766,14.5161,1700.0
2009-09-16 10:20:00,14.66,14.66,14.61,14.63,800.0,14.4963,14.4963,14.4469,14.4667,800.0
2009-09-16 10:30:00,14.68,14.68,14.67,14.67,900.0,14.5161,14.5161,14.5062,14.5062,900.0
2009-09-16 10:40:00,14.68,14.73,14.68,14.73,500.0,14.5161,14.5656,14.5161,14.5656,500.0
2009-09-16 10:50:00,14.74,14.75,14.74,14.75,800.0,14.5755,14.5853,14.5755,14.5853,800.0
2009-09-16 11:00:00,14.76,14.77,14.74,14.76,1000.0,14.5952,14.6051,14.5755,14.5952,1000.0
2009-09-16 11:10:00,14.74,14.82,14.74,14.82,1900.0,14.5755,14.6546,14.5755,14.6546,1900.0
2009-09-16 11:20:00,14.83,14.83,14.79,14.8,1100.0,14.6644,14.6644,14.6249,14.6348,1100.0
2009-09-16 11:30:00,14.8,14.84,14.76,14.79,2800.0,14.6348,14.6743,14.5952,14.6249,2800.0
2009-09-16 11:40:00,14.82,14.85,14.82,14.82,1700.0,14.6546,14.6842,14.6546,14.6546,1700.0
2009-09-16 11:50:00,14.83,14.84,14.81,14.84,1600.0,14.6644,14.6743,14.6447,14.6743,1600.0
2009-09-16 12:00:00,14.84,14.88,14.83,14.88,1200.0,14.6743,14.7139,14.6644,14.7139,1200.0
2009-09-16 12:10:00,14.87,14.89,14.86,14.89,1100.0,14.704,14.7238,14.6941,14.7238,1100.0
2009-09-16 12:20:00,14.89,15.01,14.87,14.99,60600.0,14.7238,14.8424,14.704,14.8227,60600.0
2009-09-16 12:30:00,14.99,15.01,14.96,15.01,3100.0,14.8227,14.8424,14.793,14.8424,3100.0
2009-09-16 12:40:00,15.01,15.01,14.99,15.01,2500.0,14.8424,14.8424,14.8227,14.8424,2500.0
2009-09-16 12:50:00,15.01,15.01,14.95,14.96,3700.0,14.8424,14.8424,14.7831,14.793,3700.0
2009-09-16 13:00:00,14.97,14.98,14.91,14.93,3200.0,14.8029,14.8128,14.7436,14.7633,3200.0
2009-09-16 13:10:00,14.94,14.95,14.94,14.94,2000.0,14.7732,14.7831,14.7732,14.7732,2000.0
2009-09-16 13:20:00,14.95,14.95,14.94,14.95,1000.0,14.7831,14.7831,14.7732,14.7831,1000.0
2009-09-16 13:30:00,14.94,14.95,14.94,14.95,1700.0,14.7732,14.7831,14.7732,14.7831,1700.0
2009-09-16 13:40:00,14.96,14.97,14.94,14.97,1700.0,14.793,14.8029,14.7732,14.8029,1700.0
2009-09-16 13:50:00,14.96,14.97,14.96,14.97,900.0,14.793,14.8029,14.793,14.8029,900.0
2009-09-16 14:00:00,14.97,14.99,14.96,14.99,5600.0,14.8029,14.8227,14.793,14.8227,5600.0
2009-09-16 14:10:00,14.99,15.01,14.98,15.01,2000.0,14.8227,14.8424,14.8128,14.8424,2000.0
2009-09-16 14:20:00,15.01,15.01,14.95,14.97,2700.0,14.8424,14.8424,14.7831,14.8029,2700.0
2009-09-16 14:30:00,14.97,14.99,14.96,14.97,6500.0,14.8029,14.8227,14.793,14.8029,6500.0
2009-09-16 14:40:00,14.95,14.99,14.94,14.97,7700.0,14.7831,14.8227,14.7732,14.8029,7700.0
2009-09-16 14:50:00,14.97,14.97,14.91,14.91,3500.0,14.8029,14.8029,14.7436,14.7436,3500.0
2009-09-16 15:00:00,14.93,15.01,14.93,15.01,9200.0,14.7633,14.8424,14.7633,14.8424,9200.0
2009-09-16 15:10:00,15.0,15.0,14.97,15.0,5500.0,14.8326,14.8326,14.8029,14.8326,5500.0
2009-09-16 15:20:00,15.0,15.01,14.97,14.97,5200.0,14.8326,14.8424,14.8029,14.8029,5200.0
2009-09-16 15:30:00,14.98,15.0,14.97,15.0,3000.0,14.8128,14.8326,14.8029,14.8326,3000.0
2009-09-16 15:40:00,15.0,15.05,14.98,15.04,6000.0,14.8326,14.882,14.8128,14.8721,6000.0
2009-09-16 15:50:00,15.03,15.04,14.97,14.99,7800.0,14.8622,14.8721,14.8029,14.8227,7800.0
2009-09-17 09:30:00,14.89,14.89,14.73,14.86,5500.0,14.7238,14.7238,14.5656,14.6941,5500.0
2009-09-17 09:40:00,14.9,15.01,14.9,14.98,2600.0,14.7337,14.8424,14.7337,14.8128,2600.0
2009-09-17 09:50:00,15.0,15.08,15.0,15.06,5800.0,14.8326,14.9117,14.8326,14.8919,5800.0
2009-09-17 10:00:00,15.06,15.1,15.05,15.09,12000.0,14.8919,14.9314,14.882,14.9215,12000.0
2009-09-17 10:10:00,15.09,15.2,14.99,15.15,10000.0,14.9215,15.0303,14.8227,14.9809,10000.0
2009-09-17 10:20:00,15.15,15.2,15.15,15.16,9900.0,14.9809,15.0303,14.9809,14.9908,9900.0
2009-09-17 10:30:00,15.15,15.2,15.15,15.19,7800.0,14.9809,15.0303,14.9809,15.0204,7800.0
2009-09-17 10:40:00,15.2,15.21,15.15,15.21,7000.0,15.0303,15.0402,14.9809,15.0402,7000.0
2009-09-17 10:50:00,15.22,15.32,15.22,15.32,6100.0,15.0501,15.149,15.0501,15.149,6100.0
2009-09-17 11:00:00,15.39,15.39,15.36,15.36,5800.0,15.2182,15.2182,15.1885,15.1885,5800.0
2009-09-17 11:10:00,15.38,15.46,15.38,15.43,4500.0,15.2083,15.2874,15.2083,15.2578,4500.0
2009-09-17 11:20:00,15.4,15.43,15.4,15.41,3400.0,15.2281,15.2578,15.2281,15.238,3400.0
2009-09-17 11:30:00,15.39,15.4,15.36,15.36,1200.0,15.2182,15.2281,15.1885,15.1885,1200.0
2009-09-17 11:40:00,15.34,15.34,15.31,15.33,700.0,15.1688,15.1688,15.1391,15.1589,700.0
2009-09-17 11:50:00,15.31,15.39,15.22,15.31,7800.0,15.1391,15.2182,15.0501,15.1391,7800.0
2009-09-17 12:00:00,15.3,15.32,15.26,15.27,1800.0,15.1292,15.149,15.0896,15.0995,1800.0
2009-09-17 12:10:00,15.24,15.28,15.2,15.21,3300.0,15.0699,15.1094,15.0303,15.0402,3300.0
2009-09-17 12:20:00,15.18,15.19,15.15,15.16,2600.0,15.0105,15.0204,14.9809,14.9908,2600.0
2009-09-17 12:30:00,15.16,15.16,15.15,15.15,300.0,14.9908,14.9908,14.9809,14.9809,300.0
2009-09-17 12:40:00,15.15,15.2,15.15,15.19,3600.0,14.9809,15.0303,14.9809,15.0204,3600.0
2009-09-17 12:50:00,15.17,15.17,15.15,15.15,600.0,15.0007,15.0007,14.9809,14.9809,600.0
2009-09-17 13:00:00,15.15,15.18,15.15,15.16,2400.0,14.9809,15.0105,14.9809,14.9908,2400.0
2009-09-17 13:10:00,15.16,15.16,15.15,15.15,2400.0,14.9908,14.9908,14.9809,14.9809,2400.0
2009-09-17 13:20:00,15.16,15.17,15.15,15.15,8200.0,14.9908,15.0007,14.9809,14.9809,8200.0
2009-09-17 13:30:00,15.16,15.23,15.15,15.19,6900.0,14.9908,15.06,14.9809,15.0204,6900.0
2009-09-17 13:40:00,15.19,15.2,15.18,15.2,1200.0,15.0204,15.0303,15.0105,15.0303,1200.0
2009-09-17 13:50:00,15.22,15.22,15.19,15.2,3200.0,15.0501,15.0501,15.0204,15.0303,3200.0
2009-09-17 14:00:00,15.19,15.19,15.15,15.16,1700.0,15.0204,15.0204,14.9809,14.9908,1700.0
2009-09-17 14:10:00,15.15,15.2,15.15,15.17,4000.0,14.9809,15.0303,14.9809,15.0007,4000.0
2009-09-17 14:20:00,15.15,15.25,15.13,15.21,15400.0,14.9809,15.0798,14.9611,15.0402,15400.0
2009-09-17 14:30:00,15.24,15.24,15.21,15.24,3000.0,15.0699,15.0699,15.0402,15.0699,3000.0
2009-09-17 14:40:00,15.25,15.28,15.22,15.28,3000.0,15.0798,15.1094,15.0501,15.1094,3000.0
2009-09-17 14:50:00,15.25,15.29,15.24,15.27,3900.0,15.0798,15.1193,15.0699,15.0995,3900.0
2009-09-17 15:00:00,15.27,15.28,15.22,15.22,4100.0,15.0995,15.1094,15.0501,15.0501,4100.0
2009-09-17 15:10:00,15.24,15.28,15.21,15.27,6000.0,15.0699,15.1094,15.0402,15.0995,6000.0
2009-09-17 15:20:00,15.28,15.3,15.26,15.27,7200.0,15.1094,15.1292,15.0896,15.0995,7200.0
2009-09-17 15:30:00,15.25,15.27,15.2,15.26,3400.0,15.0798,15.0995,15.0303,15.0896,3400.0
2009-09-17 15:40:00,15.25,15.26,15.22,15.22,44700.0,15.0798,15.0896,15.0501,15.0501,44700.0
2009-09-17 15:50:00,15.22,15.22,15.15,15.22,37600.0,15.0501,15.0501,14.9809,15.0501,37600.0
2009-09-18 09:30:00,15.38,15.68,15.38,15.6,68200.0,15.2083,15.505,15.2083,15.4259,68200.0
2009-09-18 09:40:00,15.6,15.92,15.52,15.8,8000.0,15.4259,15.7423,15.3467,15.6236,8000.0
2009-09-18 09:50:00,15.75,15.75,15.55,15.63,8100.0,15.5742,15.5742,15.3764,15.4555,8100.0
2009-09-18 10:00:00,15.59,15.63,15.56,15.59,6000.0,15.416,15.4555,15.3863,15.416,6000.0
2009-09-18 10:10:00,15.64,15.9,15.64,15.85,4700.0,15.4654,15.7225,15.4654,15.6731,4700.0
2009-09-18 10:20:00,15.85,15.9,15.76,15.77,13400.0,15.6731,15.7225,15.5841,15.594,13400.0
2009-09-18 10:30:00,15.77,15.82,15.72,15.73,5300.0,15.594,15.6434,15.5445,15.5544,5300.0
2009-09-18 10:40:00,15.7,15.75,15.7,15.75,5500.0,15.5247,15.5742,15.5247,15.5742,5500.0
2009-09-18 10:50:00,15.76,15.78,15.71,15.73,11900.0,15.5841,15.6038,15.5346,15.5544,11900.0
2009-09-18 11:00:00,15.72,15.72,15.65,15.68,3600.0,15.5445,15.5445,15.4753,15.505,3600.0
2009-09-18 11:10:00,15.69,15.72,15.69,15.7,4500.0,15.5148,15.5445,15.5148,15.5247,4500.0
2009-09-18 11:20:00,15.72,15.77,15.7,15.75,4000.0,15.5445,15.594,15.5247,15.5742,4000.0
2009-09-18 11:30:00,15.76,15.8,15.73,15.75,2700.0,15.5841,15.6236,15.5544,15.5742,2700.0
2009-09-18 11:40:00,15.77,15.8,15.77,15.79,4100.0,15.594,15.6236,15.594,15.6137,4100.0
2009-09-18 11:50:00,15.76,15.8,15.69,15.69,3000.0,15.5841,15.6236,15.5148,15.5148,3000.0
2009-09-18 12:00:00,15.72,15.78,15.71,15.77,1300.0,15.5445,15.6038,15.5346,15.594,1300.0
2009-09-18 12:10:00,15.77,15.8,15.72,15.79,3300.0,15.594,15.6236,15.5445,15.6137,3300.0
2009-09-18 12:20:00,15.78,15.8,15.78,15.79,2300.0,15.6038,15.6236,15.6038,15.6137,2300.0
2009-09-18 12:30:00,15.79,15.8,15.79,15.79,2200.0,15.6137,15.6236,15.6137,15.6137,2200.0
2009-09-18 12:40:00,15.8,15.8,15.77,15.8,1900.0,15.6236,15.6236,15.594,15.6236,1900.0
2009-09-18 12:50:00,15.8,15.8,15.78,15.8,5400.0,15.6236,15.6236,15.6038,15.6236,5400.0
2009-09-18 13:00:00,15.8,15.8,15.77,15.78,4400.0,15.6236,15.6236,15.594,15.6038,4400.0
2009-09-18 13:10:00,15.79,15.8,15.78,15.79,1900.0,15.6137,15.6236,15.6038,15.6137,1900.0
2009-09-18 13:20:00,15.79,15.8,15.77,15.78,2800.0,15.6137,15.6236,15.594,15.6038,2800.0
2009-09-18 13:30:00,15.78,15.79,15.77,15.78,4900.0,15.6038,15.6137,15.594,15.6038,4900.0
2009-09-18 13:40:00,15.79,15.87,15.78,15.87,11400.0,15.6137,15.6928,15.6038,15.6928,11400.0
2009-09-18 13:50:00,15.87,15.88,15.86,15.86,3400.0,15.6928,15.7027,15.683,15.683,3400.0
2009-09-18 14:00:00,15.87,15.9,15.86,15.89,4100.0,15.6928,15.7225,15.683,15.7126,4100.0
2009-09-18 14:10:00,15.9,15.9,15.89,15.9,2400.0,15.7225,15.7225,15.7126,15.7225,2400.0
2009-09-18 14:20:00,15.89,15.99,15.89,15.99,6400.0,15.7126,15.8115,15.7126,15.8115,6400.0
2009-09-18 14:30:00,15.98,15.99,15.92,15.94,8300.0,15.8016,15.8115,15.7423,15.7621,8300.0
2009-09-18 14:40:00,15.94,15.95,15.85,15.93,15600.0,15.7621,15.7719,15.6731,15.7522,15600.0
2009-09-18 14:50:00,15.94,16.0,15.92,15.96,7600.0,15.7621,15.8214,15.7423,15.7818,7600.0
2009-09-18 15:00:00,15.96,15.96,15.89,15.93,7500.0,15.7818,15.7818,15.7126,15.7522,7500.0
2009-09-18 15:10:00,15.89,15.89,15.84,15.85,5800.0,15.7126,15.7126,15.6632,15.6731,5800.0
2009-09-18 15:20:00,15.83,15.84,15.78,15.82,4400.0,15.6533,15.6632,15.6038,15.6434,4400.0
2009-09-18 15:30:00,15.82,15.86,15.81,15.86,4500.0,15.6434,15.683,15.6335,15.683,4500.0
2009-09-18 15:40:00,15.86,15.86,15.77,15.77,4900.0,15.683,15.683,15.594,15.594,4900.0
2009-09-18 15:50:00,15.78,15.97,15.78,15.9,54400.0,15.6038,15.7917,15.6038,15.7225,54400.0
2009-09-21 09:30:00,15.67,15.92,15.66,15.89,8700.0,15.4951,15.7423,15.4852,15.7126,8700.0
2009-09-21 09:40:00,15.97,16.0,15.96,15.96,12600.0,15.7917,15.8214,15.7818,15.7818,12600.0
2009-09-21 09:50:00,15.96,15.96,15.76,15.78,3300.0,15.7818,15.7818,15.5841,15.6038,3300.0
2009-09-21 10:00:00,15.77,15.78,15.64,15.7,5200.0,15.594,15.6038,15.4654,15.5247,5200.0
2009-09-21 10:10:00,15.71,15.71,15.6,15.61,1700.0,15.5346,15.5346,15.4259,15.4357,1700.0
2009-09-21 10:20:00,15.59,15.7,15.59,15.6,3000.0,15.416,15.5247,15.416,15.4259,3000.0
2009-09-21 10:30:00,15.63,15.9,15.62,15.77,6000.0,15.4555,15.7225,15.4456,15.594,6000.0
2009-09-21 10:40:00,15.75,15.76,15.72,15.74,600.0,15.5742,15.5841,15.5445,15.5643,600.0
2009-09-21 10:50:00,15.76,15.84,15.73,15.77,2400.0,15.5841,15.6632,15.5544,15.594,2400.0
2009-09-21 11:00:00,15.83,15.87,15.8,15.85,4200.0,15.6533,15.6928,15.6236,15.6731,4200.0
2009-09-21 11:10:00,15.85,15.85,15.84,15.85,1000.0,15.6731,15.6731,15.6632,15.6731,1000.0
2009-09-21 11:20:00,15.85,15.91,15.85,15.85,2100.0,15.6731,15.7324,15.6731,15.6731,2100.0
2009-09-21 11:30:00,15.87,15.97,15.86,15.95,2700.0,15.6928,15.7917,15.683,15.7719,2700.0
2009-09-21 11:40:00,15.98,15.98,15.93,15.93,3600.0,15.8016,15.8016,15.7522,15.7522,3600.0
2009-09-21 11:50:00,15.9,15.92,15.88,15.89,2100.0,15.7225,15.7423,15.7027,15.7126,2100.0
2009-09-21 12:00:00,15.9,15.99,15.9,15.94,3300.0,15.7225,15.8115,15.7225,15.7621,3300.0
2009-09-21 12:10:00,15.94,15.94,15.87,15.87,2100.0,15.7621,15.7621,15.6928,15.6928,2100.0
2009-09-21 12:20:00,15.88,15.98,15.88,15.96,2300.0,15.7027,15.8016,15.7027,15.7818,2300.0
2009-09-21 12:30:00,15.97,15.97,15.93,15.93,700.0,15.7917,15.7917,15.7522,15.7522,700.0
2009-09-21 12:40:00,15.92,15.94,15.91,15.92,800.0,15.7423,15.7621,15.7324,15.7423,800.0
2009-09-21 12:50:00,15.86,15.86,15.81,15.85,1900.0,15.683,15.683,15.6335,15.6731,1900.0
2009-09-21 13:00:00,15.85,15.85,15.81,15.81,1200.0,15.6731,15.6731,15.6335,15.6335,1200.0
2009-09-21 13:10:00,15.81,15.88,15.81,15.82,3100.0,15.6335,15.7027,15.6335,15.6434,3100.0
2009-09-21 13:20:00,15.84,15.86,15.83,15.85,2100.0,15.6632,15.683,15.6533,15.6731,2100.0
2009-09-21 13:30:00,15.86,15.86,15.8,15.81,3300.0,15.683,15.683,15.6236,15.6335,3300.0
2009-09-21 13:40:00,15.83,15.83,15.81,15.82,1400.0,15.6533,15.6533,15.6335,15.6434,1400.0
2009-09-21 13:50:00,15.82,15.82,15.78,15.8,1100.0,15.6434,15.6434,15.6038,15.6236,1100.0
2009-09-21 14:00:00,15.81,15.81,15.73,15.73,500.0,15.6335,15.6335,15.5544,15.5544,500.0
2009-09-21 14:10:00,15.71,15.72,15.7,15.72,600.0,15.5346,15.5445,15.5247,15.5445,600.0
2009-09-21 14:20:00,15.71,15.72,15.66,15.69,1700.0,15.5346,15.5445,15.4852,15.5148,1700.0
2009-09-21 14:30:00,15.72,15.79,15.71,15.74,5700.0,15.5445,15.6137,15.5346,15.5643,5700.0
2009-09-21 14:40:00,15.75,15.76,15.73,15.76,900.0,15.5742,15.5841,15.5544,15.5841,900.0
2009-09-21 14:50:00,15.77,15.78,15.75,15.76,1400.0,15.594,15.6038,15.5742,15.5841,1400.0
2009-09-21 15:00:00,15.76,15.77,15.73,15.77,2100.0,15.5841,15.594,15.5544,15.594,2100.0
2009-09-21 15:10:00,15.77,15.78,15.77,15.77,7200.0,15.594,15.6038,15.594,15.594,7200.0
2009-09-21 15:20:00,15.77,15.78,15.7,15.74,14700.0,15.594,15.6038,15.5247,15.5643,14700.0
2009-09-21 15:30:00,15.73,15.73,15.65,15.69,5100.0,15.5544,15.5544,15.4753,15.5148,5100.0
2009-09-21 15:40:00,15.68,15.71,15.67,15.67,10700.0,15.505,15.5346,15.4951,15.4951,10700.0
2009-09-21 15:50:00,15.67,15.67,15.52,15.62,45500.0,15.4951,15.4951,15.3467,15.4456,45500.0
2009-09-22 09:30:00,15.68,15.82,15.68,15.68,2800.0,15.505,15.6434,15.505,15.505,2800.0
2009-09-22 09:40:00,15.69,15.83,15.69,15.82,5000.0,15.5148,15.6533,15.5148,15.6434,5000.0
2009-09-22 09:50:00,15.89,15.89,15.8,15.8,3100.0,15.7126,15.7126,15.6236,15.6236,3100.0
2009-09-22 10:00:00,15.78,15.86,15.74,15.82,3100.0,15.6038,15.683,15.5643,15.6434,3100.0
2009-09-22 10:10:00,15.89,15.97,15.86,15.97,4900.0,15.7126,15.7917,15.683,15.7917,4900.0
2009-09-22 10:20:00,15.98,15.99,15.92,15.94,6500.0,15.8016,15.8115,15.7423,15.7621,6500.0
2009-09-22 10:30:00,15.93,15.99,15.93,15.99,7500.0,15.7522,15.8115,15.7522,15.8115,7500.0
2009-09-22 10:40:00,15.99,16.0,15.99,16.0,11300.0,15.8115,15.8214,15.8115,15.8214,11300.0
2009-09-22 10:50:00,16.0,16.0,15.95,15.99,4100.0,15.8214,15.8214,15.7719,15.8115,4100.0
2009-09-22 11:00:00,15.96,16.0,15.96,16.0,6200.0,15.7818,15.8214,15.7818,15.8214,6200.0
2009-09-22 11:10:00,16.0,16.0,15.98,16.0,1900.0,15.8214,15.8214,15.8016,15.8214,1900.0
2009-09-22 11:20:00,15.98,16.0,15.98,16.0,3400.0,15.8016,15.8214,15.8016,15.8214,3400.0
2009-09-22 11:30:00,15.98,16.0,15.9,15.9,6100.0,15.8016,15.8214,15.7225,15.7225,6100.0
2009-09-22 11:40:00,15.95,16.0,15.92,15.97,2000.0,15.7719,15.8214,15.7423,15.7917,2000.0
2009-09-22 11:50:00,16.0,16.0,15.99,15.99,8200.0,15.8214,15.8214,15.8115,15.8115,8200.0
2009-09-22 12:00:00,16.0,16.05,15.95,16.0,11000.0,15.8214,15.8708,15.7719,15.8214,11000.0
2009-09-22 12:10:00,15.97,16.05,15.97,16.04,2400.0,15.7917,15.8708,15.7917,15.8609,2400.0
2009-09-22 12:20:00,16.05,16.05,15.97,16.0,2600.0,15.8708,15.8708,15.7917,15.8214,2600.0
2009-09-22 12:30:00,16.04,16.05,16.03,16.05,8800.0,15.8609,15.8708,15.8511,15.8708,8800.0
2009-09-22 12:40:00,16.08,16.08,15.93,15.94,11700.0,15.9005,15.9005,15.7522,15.7621,11700.0
2009-09-22 12:50:00,15.94,15.94,15.88,15.93,4300.0,15.7621,15.7621,15.7027,15.7522,4300.0
2009-09-22 13:00:00,15.93,15.97,15.93,15.93,1200.0,15.7522,15.7917,15.7522,15.7522,1200.0
2009-09-22 13:10:00,15.93,15.93,15.87,15.87,3400.0,15.7522,15.7522,15.6928,15.6928,3400.0
2009-09-22 13:20:00,15.86,15.86,15.78,15.78,900.0,15.683,15.683,15.6038,15.6038,900.0
2009-09-22 13:30:00,15.78,15.85,15.78,15.85,1600.0,15.6038,15.6731,15.6038,15.6731,1600.0
2009-09-22 13:40:00,15.82,15.93,15.82,15.89,4800.0,15.6434,15.7522,15.6434,15.7126,4800.0
2009-09-22 13:50:00,15.91,15.92,15.81,15.81,900.0,15.7324,15.7423,15.6335,15.6335,900.0
2009-09-22 14:00:00,15.84,15.89,15.83,15.84,1300.0,15.6632,15.7126,15.6533,15.6632,1300.0
2009-09-22 14:10:00,15.83,15.84,15.82,15.84,1700.0,15.6533,15.6632,15.6434,15.6632,1700.0
2009-09-22 14:20:00,15.82,15.85,15.82,15.83,2300.0,15.6434,15.6731,15.6434,15.6533,2300.0
2009-09-22 14:30:00,15.84,15.84,15.78,15.79,3000.0,15.6632,15.6632,15.6038,15.6137,3000.0
2009-09-22 14:40:00,15.82,15.85,15.8,15.85,5600.0,15.6434,15.6731,15.6236,15.6731,5600.0
2009-09-22 14:50:00,15.86,15.92,15.86,15.9,2400.0,15.683,15.7423,15.683,15.7225,2400.0
2009-09-22 15:00:00,15.9,15.9,15.76,15.77,3600.0,15.7225,15.7225,15.5841,15.594,3600.0
2009-09-22 15:10:00,15.79,15.79,15.76,15.76,3800.0,15.6137,15.6137,15.5841,15.5841,3800.0
2009-09-22 15:20:00,15.77,15.83,15.77,15.83,3400.0,15.594,15.6533,15.594,15.6533,3400.0
2009-09-22 15:30:00,15.87,15.87,15.83,15.83,5300.0,15.6928,15.6928,15.6533,15.6533,5300.0
2009-09-22 15:40:00,15.84,15.86,15.76,15.78,7200.0,15.6632,15.683,15.5841,15.6038,7200.0
2009-09-22 15:50:00,15.78,15.78,15.73,15.74,11500.0,15.6038,15.6038,15.5544,15.5643,11500.0
2009-09-23 09:30:00,15.93,16.0,15.86,15.99,22300.0,15.7522,15.8214,15.683,15.8115,22300.0
2009-09-23 09:40:00,15.99,15.99,15.94,15.98,7300.0,15.8115,15.8115,15.7621,15.8016,7300.0
2009-09-23 09:50:00,15.98,16.0,15.96,15.98,5200.0,15.8016,15.8214,15.7818,15.8016,5200.0
2009-09-23 10:00:00,15.98,15.99,15.96,15.99,7500.0,15.8016,15.8115,15.7818,15.8115,7500.0
2009-09-23 10:10:00,15.99,16.0,15.98,15.98,6300.0,15.8115,15.8214,15.8016,15.8016,6300.0
2009-09-23 10:20:00,16.0,16.0,15.99,16.0,21100.0,15.8214,15.8214,15.8115,15.8214,21100.0
2009-09-23 10:30:00,15.99,16.0,15.99,15.99,13400.0,15.8115,15.8214,15.8115,15.8115,13400.0
2009-09-23 10:40:00,15.98,16.0,15.92,15.99,5500.0,15.8016,15.8214,15.7423,15.8115,5500.0
2009-09-23 10:50:00,15.99,16.0,15.97,15.99,1700.0,15.8115,15.8214,15.7917,15.8115,1700.0
2009-09-23 11:00:00,16.0,16.0,15.98,15.99,800.0,15.8214,15.8214,15.8016,15.8115,800.0
2009-09-23 11:10:00,15.98,15.98,15.95,15.98,2100.0,15.8016,15.8016,15.7719,15.8016,2100.0
2009-09-23 11:20:00,15.98,15.99,15.97,15.99,700.0,15.8016,15.8115,15.7917,15.8115,700.0
2009-09-23 11:30:00,15.98,15.99,15.96,15.96,2400.0,15.8016,15.8115,15.7818,15.7818,2400.0
2009-09-23 11:40:00,15.97,15.99,15.97,15.98,2800.0,15.7917,15.8115,15.7917,15.8016,2800.0
2009-09-23 11:50:00,15.97,15.98,15.97,15.97,800.0,15.7917,15.8016,15.7917,15.7917,800.0
2009-09-23 12:00:00,15.98,15.99,15.97,15.97,1000.0,15.8016,15.8115,15.7917,15.7917,1000.0
2009-09-23 12:10:00,15.97,15.99,15.97,15.98,700.0,15.7917,15.8115,15.7917,15.8016,700.0
2009-09-23 12:20:00,15.98,15.99,15.98,15.98,1300.0,15.8016,15.8115,15.8016,15.8016,1300.0
2009-09-23 12:30:00,15.98,15.99,15.98,15.98,600.0,15.8016,15.8115,15.8016,15.8016,600.0
2009-09-23 12:40:00,15.97,15.99,15.97,15.98,2300.0,15.7917,15.8115,15.7917,15.8016,2300.0
2009-09-23 12:50:00,15.98,15.98,15.97,15.98,1500.0,15.8016,15.8016,15.7917,15.8016,1500.0
2009-09-23 13:00:00,15.98,15.99,15.98,15.98,1800.0,15.8016,15.8115,15.8016,15.8016,1800.0
2009-09-23 13:10:00,15.98,15.99,15.97,15.99,700.0,15.8016,15.8115,15.7917,15.8115,700.0
2009-09-23 13:20:00,15.98,15.99,15.97,15.98,1300.0,15.8016,15.8115,15.7917,15.8016,1300.0
2009-09-23 13:30:00,15.98,15.98,15.97,15.98,1500.0,15.8016,15.8016,15.7917,15.8016,1500.0
2009-09-23 13:40:00,15.97,15.98,15.97,15.98,700.0,15.7917,15.8016,15.7917,15.8016,700.0
2009-09-23 13:50:00,15.99,15.99,15.97,15.98,1600.0,15.8115,15.8115,15.7917,15.8016,1600.0
2009-09-23 14:00:00,15.98,15.98,15.97,15.98,1900.0,15.8016,15.8016,15.7917,15.8016,1900.0
2009-09-23 14:10:00,15.97,15.99,15.97,15.99,3700.0,15.7917,15.8115,15.7917,15.8115,3700.0
2009-09-23 14:20:00,15.99,16.0,15.95,15.98,4300.0,15.8115,15.8214,15.7719,15.8016,4300.0
2009-09-23 14:30:00,15.98,16.0,15.98,16.0,10800.0,15.8016,15.8214,15.8016,15.8214,10800.0
2009-09-23 14:40:00,16.0,16.0,15.99,16.0,2200.0,15.8214,15.8214,15.8115,15.8214,2200.0
2009-09-23 14:50:00,15.99,15.99,15.91,15.91,13800.0,15.8115,15.8115,15.7324,15.7324,13800.0
2009-09-23 15:00:00,15.94,15.97,15.94,15.95,2100.0,15.7621,15.7917,15.7621,15.7719,2100.0
2009-09-23 15:10:00,15.95,15.97,15.95,15.97,10800.0,15.7719,15.7917,15.7719,15.7917,10800.0
2009-09-23 15:20:00,15.97,15.97,15.9,15.9,4200.0,15.7917,15.7917,15.7225,15.7225,4200.0
2009-09-23 15:30:00,15.9,15.93,15.85,15.9,9800.0,15.7225,15.7522,15.6731,15.7225,9800.0
2009-09-23 15:40:00,15.88,15.89,15.75,15.77,9800.0,15.7027,15.7126,15.5742,15.594,9800.0
2009-09-23 15:50:00,15.75,15.77,15.65,15.7,11600.0,15.5742,15.594,15.4753,15.5247,11600.0
2009-09-24 09:30:00,15.83,15.83,15.7,15.73,5800.0,15.6533,15.6533,15.5247,15.5544,5800.0
2009-09-24 09:40:00,15.77,15.83,15.7,15.74,5300.0,15.594,15.6533,15.5247,15.5643,5300.0
2009-09-24 09:50:00,15.75,15.75,15.7,15.74,3400.0,15.5742,15.5742,15.5247,15.5643,3400.0
2009-09-24 10:00:00,15.74,15.74,15.5,15.62,8900.0,15.5643,15.5643,15.327,15.4456,8900.0
2009-09-24 10:10:00,15.56,15.61,15.33,15.4,7500.0,15.3863,15.4357,15.1589,15.2281,7500.0
2009-09-24 10:20:00,15.41,15.41,15.22,15.31,5700.0,15.238,15.238,15.0501,15.1391,5700.0
2009-09-24 10:30:00,15.29,15.33,15.28,15.32,1500.0,15.1193,15.1589,15.1094,15.149,1500.0
2009-09-24 10:40:00,15.33,15.4,15.33,15.35,4000.0,15.1589,15.2281,15.1589,15.1786,4000.0
2009-09-24 10:50:00,15.37,15.53,15.37,15.42,2600.0,15.1984,15.3566,15.1984,15.2479,2600.0
2009-09-24 11:00:00,15.37,15.4,15.27,15.33,4400.0,15.1984,15.2281,15.0995,15.1589,4400.0
2009-09-24 11:10:00,15.34,15.38,15.31,15.35,7700.0,15.1688,15.2083,15.1391,15.1786,7700.0
2009-09-24 11:20:00,15.35,15.35,15.27,15.33,7800.0,15.1786,15.1786,15.0995,15.1589,7800.0
2009-09-24 11:30:00,15.33,15.34,15.26,15.27,3900.0,15.1589,15.1688,15.0896,15.0995,3900.0
2009-09-24 11:40:00,15.26,15.37,15.25,15.29,8500.0,15.0896,15.1984,15.0798,15.1193,8500.0
2009-09-24 11:50:00,15.31,15.31,15.16,15.29,4200.0,15.1391,15.1391,14.9908,15.1193,4200.0
2009-09-24 12:00:00,15.26,15.3,15.26,15.29,1300.0,15.0896,15.1292,15.0896,15.1193,1300.0
2009-09-24 12:10:00,15.3,15.34,15.24,15.25,3400.0,15.1292,15.1688,15.0699,15.0798,3400.0
2009-09-24 12:20:00,15.27,15.27,15.23,15.26,8300.0,15.0995,15.0995,15.06,15.0896,8300.0
2009-09-24 12:30:00,15.26,15.26,15.25,15.26,2000.0,15.0896,15.0896,15.0798,15.0896,2000.0
2009-09-24 12:40:00,15.29,15.34,15.25,15.27,3100.0,15.1193,15.1688,15.0798,15.0995,3100.0
2009-09-24 12:50:00,15.28,15.31,15.22,15.24,3600.0,15.1094,15.1391,15.0501,15.0699,3600.0
2009-09-24 13:00:00,15.27,15.32,15.23,15.32,3700.0,15.0995,15.149,15.06,15.149,3700.0
2009-09-24 13:10:00,15.33,15.35,15.25,15.26,4100.0,15.1589,15.1786,15.0798,15.0896,4100.0
2009-09-24 13:20:00,15.23,15.31,15.23,15.26,3900.0,15.06,15.1391,15.06,15.0896,3900.0
2009-09-24 13:30:00,15.28,15.28,15.2,15.27,8400.0,15.1094,15.1094,15.0303,15.0995,8400.0
2009-09-24 13:40:00,15.25,15.38,15.21,15.36,16300.0,15.0798,15.2083,15.0402,15.1885,16300.0
2009-09-24 13:50:00,15.36,15.44,15.36,15.43,6300.0,15.1885,15.2676,15.1885,15.2578,6300.0
2009-09-24 14:00:00,15.42,15.45,15.39,15.4,6300.0,15.2479,15.2775,15.2182,15.2281,6300.0
2009-09-24 14:10:00,15.4,15.44,15.4,15.44,3000.0,15.2281,15.2676,15.2281,15.2676,3000.0
2009-09-24 14:20:00,15.42,15.43,15.41,15.43,1400.0,15.2479,15.2578,15.238,15.2578,1400.0
2009-09-24 14:30:00,15.43,15.55,15.43,15.55,7300.0,15.2578,15.3764,15.2578,15.3764,7300.0
2009-09-24 14:40:00,15.52,15.56,15.46,15.55,10900.0,15.3467,15.3863,15.2874,15.3764,10900.0
2009-09-24 14:50:00,15.59,15.63,15.57,15.61,2700.0,15.416,15.4555,15.3962,15.4357,2700.0
2009-09-24 15:00:00,15.62,15.66,15.58,15.65,7300.0,15.4456,15.4852,15.4061,15.4753,7300.0
2009-09-24 15:10:00,15.66,15.77,15.64,15.71,12000.0,15.4852,15.594,15.4654,15.5346,12000.0
2009-09-24 15:20:00,15.71,15.72,15.69,15.7,2100.0,15.5346,15.5445,15.5148,15.5247,2100.0
2009-09-24 15:30:00,15.73,15.76,15.7,15.72,8400.0,15.5544,15.5841,15.5247,15.5445,8400.0
2009-09-24 15:40:00,15.72,15.79,15.71,15.77,13900.0,15.5445,15.6137,15.5346,15.594,13900.0
2009-09-24 15:50:00,15.76,15.81,15.75,15.8,23200.0,15.5841,15.6335,15.5742,15.6236,23200.0
2009-09-25 09:30:00,15.78,15.78,15.46,15.54,4500.0,15.6038,15.6038,15.2874,15.3665,4500.0
2009-09-25 09:40:00,15.51,15.67,15.48,15.61,4000.0,15.3369,15.4951,15.3072,15.4357,4000.0
2009-09-25 09:50:00,15.63,15.63,15.46,15.47,12400.0,15.4555,15.4555,15.2874,15.2973,12400.0
2009-09-25 10:00:00,15.47,15.53,15.47,15.52,16800.0,15.2973,15.3566,15.2973,15.3467,16800.0
2009-09-25 10:10:00,15.52,15.61,15.52,15.56,3500.0,15.3467,15.4357,15.3467,15.3863,3500.0
2009-09-25 10:20:00,15.6,15.64,15.53,15.6,8900.0,15.4259,15.4654,15.3566,15.4259,8900.0
2009-09-25 10:30:00,15.61,15.65,15.53,15.63,3200.0,15.4357,15.4753,15.3566,15.4555,3200.0
2009-09-25 10:40:00,15.59,15.6,15.57,15.6,2800.0,15.416,15.4259,15.3962,15.4259,2800.0
2009-09-25 10:50:00,15.6,15.6,15.58,15.58,3200.0,15.4259,15.4259,15.4061,15.4061,3200.0
2009-09-25 11:00:00,15.57,15.61,15.56,15.61,2200.0,15.3962,15.4357,15.3863,15.4357,2200.0
2009-09-25 11:10:00,15.6,15.62,15.56,15.58,2800.0,15.4259,15.4456,15.3863,15.4061,2800.0
2009-09-25 11:20:00,15.6,15.6,15.56,15.59,5400.0,15.4259,15.4259,15.3863,15.416,5400.0
2009-09-25 11:30:00,15.56,15.6,15.56,15.6,2600.0,15.3863,15.4259,15.3863,15.4259,2600.0
2009-09-25 11:40:00,15.59,15.62,15.55,15.62,1700.0,15.416,15.4456,15.3764,15.4456,1700.0
2009-09-25 11:50:00,15.61,15.61,15.55,15.57,1900.0,15.4357,15.4357,15.3764,15.3962,1900.0
2009-09-25 12:00:00,15.61,15.61,15.6,15.61,400.0,15.4357,15.4357,15.4259,15.4357,400.0
2009-09-25 12:10:00,15.6,15.61,15.45,15.49,77200.0,15.4259,15.4357,15.2775,15.3171,77200.0
2009-09-25 12:20:00,15.43,15.47,15.38,15.44,8200.0,15.2578,15.2973,15.2083,15.2676,8200.0
2009-09-25 12:30:00,15.45,15.5,15.45,15.45,3800.0,15.2775,15.327,15.2775,15.2775,3800.0
2009-09-25 12:40:00,15.47,15.49,15.45,15.47,900.0,15.2973,15.3171,15.2775,15.2973,900.0
2009-09-25 12:50:00,15.49,15.49,15.45,15.45,1200.0,15.3171,15.3171,15.2775,15.2775,1200.0
2009-09-25 13:00:00,15.46,15.51,15.46,15.49,8800.0,15.2874,15.3369,15.2874,15.3171,8800.0
2009-09-25 13:10:00,15.46,15.5,15.46,15.5,800.0,15.2874,15.327,15.2874,15.327,800.0
2009-09-25 13:20:00,15.52,15.52,15.45,15.49,1200.0,15.3467,15.3467,15.2775,15.3171,1200.0
2009-09-25 13:30:00,15.5,15.51,15.48,15.48,25600.0,15.327,15.3369,15.3072,15.3072,25600.0
2009-09-25 13:40:00,15.48,15.49,15.48,15.49,600.0,15.3072,15.3171,15.3072,15.3171,600.0
2009-09-25 13:50:00,15.5,15.5,15.44,15.48,1200.0,15.327,15.327,15.2676,15.3072,1200.0
2009-09-25 14:00:00,15.5,15.55,15.49,15.53,1800.0,15.327,15.3764,15.3171,15.3566,1800.0
2009-09-25 14:10:00,15.52,15.54,15.49,15.49,2400.0,15.3467,15.3665,15.3171,15.3171,2400.0
2009-09-25 14:20:00,15.48,15.49,15.47,15.48,2100.0,15.3072,15.3171,15.2973,15.3072,2100.0
2009-09-25 14:30:00,15.48,15.52,15.48,15.49,1700.0,15.3072,15.3467,15.3072,15.3171,1700.0
2009-09-25 14:40:00,15.5,15.5,15.46,15.5,1600.0,15.327,15.327,15.2874,15.327,1600.0
2009-09-25 14:50:00,15.5,15.55,15.49,15.55,31300.0,15.327,15.3764,15.3171,15.3764,31300.0
2009-09-25 15:00:00,15.55,15.56,15.52,15.56,7900.0,15.3764,15.3863,15.3467,15.3863,7900.0
2009-09-25 15:10:00,15.56,15.59,15.55,15.56,2700.0,15.3863,15.416,15.3764,15.3863,2700.0
2009-09-25 15:20:00,15.57,15.63,15.55,15.63,6800.0,15.3962,15.4555,15.3764,15.4555,6800.0
2009-09-25 15:30:00,15.62,15.65,15.56,15.58,7600.0,15.4456,15.4753,15.3863,15.4061,7600.0
2009-09-25 15:40:00,15.59,15.61,15.53,15.57,11800.0,15.416,15.4357,15.3566,15.3962,11800.0
2009-09-25 15:50:00,15.6,15.68,15.58,15.64,11600.0,15.4259,15.505,15.4061,15.4654,11600.0
2009-09-28 09:30:00,15.6,15.62,15.6,15.62,1700.0,15.4259,15.4456,15.4259,15.4456,1700.0
2009-09-28 09:40:00,15.6,15.96,15.6,15.91,5400.0,15.4259,15.7818,15.4259,15.7324,5400.0
2009-09-28 09:50:00,15.89,15.94,15.86,15.88,2400.0,15.7126,15.7621,15.683,15.7027,2400.0
2009-09-28 10:00:00,15.88,15.97,15.88,15.96,2200.0,15.7027,15.7917,15.7027,15.7818,2200.0
2009-09-28 10:10:00,15.96,15.97,15.92,15.95,2400.0,15.7818,15.7917,15.7423,15.7719,2400.0
2009-09-28 10:20:00,15.9,15.97,15.9,15.93,1800.0,15.7225,15.7917,15.7225,15.7522,1800.0
2009-09-28 10:30:00,15.97,15.97,15.95,15.96,1100.0,15.7917,15.7917,15.7719,15.7818,1100.0
2009-09-28 10:40:00,15.97,15.97,15.93,15.94,2900.0,15.7917,15.7917,15.7522,15.7621,2900.0
2009-09-28 10:50:00,15.97,15.97,15.93,15.96,2100.0,15.7917,15.7917,15.7522,15.7818,2100.0
2009-09-28 11:00:00,15.97,16.16,15.95,16.09,64800.0,15.7917,15.9796,15.7719,15.9104,64800.0
2009-09-28 11:10:00,16.11,16.29,16.09,16.27,12600.0,15.9302,16.1082,15.9104,16.0884,12600.0
2009-09-28 11:20:00,16.24,16.27,16.16,16.2,8400.0,16.0587,16.0884,15.9796,16.0192,8400.0
2009-09-28 11:30:00,16.2,16.25,16.16,16.16,9600.0,16.0192,16.0686,15.9796,15.9796,9600.0
2009-09-28 11:40:00,16.17,16.2,16.17,16.17,3400.0,15.9895,16.0192,15.9895,15.9895,3400.0
2009-09-28 11:50:00,16.17,16.2,16.17,16.2,8900.0,15.9895,16.0192,15.9895,16.0192,8900.0
2009-09-28 12:00:00,16.19,16.2,16.18,16.18,3100.0,16.0093,16.0192,15.9994,15.9994,3100.0
2009-09-28 12:10:00,16.17,16.18,16.14,16.15,1500.0,15.9895,15.9994,15.9598,15.9697,1500.0
2009-09-28 12:20:00,16.18,16.18,16.13,16.13,4700.0,15.9994,15.9994,15.9499,15.9499,4700.0
2009-09-28 12:30:00,16.16,16.16,16.11,16.14,2000.0,15.9796,15.9796,15.9302,15.9598,2000.0
2009-09-28 12:40:00,16.13,16.18,16.13,16.18,2400.0,15.9499,15.9994,15.9499,15.9994,2400.0
2009-09-28 12:50:00,16.18,16.19,16.14,16.18,1900.0,15.9994,16.0093,15.9598,15.9994,1900.0
2009-09-28 13:00:00,16.18,16.22,16.18,16.22,2200.0,15.9994,16.0389,15.9994,16.0389,2200.0
2009-09-28 13:10:00,16.22,16.22,16.22,16.22,400.0,16.0389,16.0389,16.0389,16.0389,400.0
2009-09-28 13:20:00,16.21,16.22,16.21,16.22,1100.0,16.029,16.0389,16.029,16.0389,1100.0
2009-09-28 13:30:00,16.22,16.26,16.21,16.22,7000.0,16.0389,16.0785,16.029,16.0389,7000.0
2009-09-28 13:40:00,16.24,16.24,16.15,16.16,5800.0,16.0587,16.0587,15.9697,15.9796,5800.0
2009-09-28 13:50:00,16.16,16.18,16.1,16.13,10400.0,15.9796,15.9994,15.9203,15.9499,10400.0
2009-09-28 14:00:00,16.13,16.14,16.12,16.13,2500.0,15.9499,15.9598,15.94,15.9499,2500.0
2009-09-28 14:10:00,16.13,16.13,16.12,16.12,700.0,15.9499,15.9499,15.94,15.94,700.0
2009-09-28 14:20:00,16.12,16.14,16.11,16.14,1600.0,15.94,15.9598,15.9302,15.9598,1600.0
2009-09-28 14:30:00,16.14,16.14,16.11,16.12,600.0,15.9598,15.9598,15.9302,15.94,600.0
2009-09-28 14:40:00,16.14,16.14,16.14,16.14,200.0,15.9598,15.9598,15.9598,15.9598,200.0
2009-09-28 14:50:00,16.14,16.15,16.14,16.15,800.0,15.9598,15.9697,15.9598,15.9697,800.0
2009-09-28 15:00:00,16.15,16.2,16.1,16.16,9900.0,15.9697,16.0192,15.9203,15.9796,9900.0
2009-09-28 15:10:00,16.2,16.21,16.08,16.08,4400.0,16.0192,16.029,15.9005,15.9005,4400.0
2009-09-28 15:20:00,16.11,16.14,16.08,16.12,5700.0,15.9302,15.9598,15.9005,15.94,5700.0
2009-09-28 15:30:00,16.13,16.16,16.1,16.16,5000.0,15.9499,15.9796,15.9203,15.9796,5000.0
2009-09-28 15:40:00,16.16,16.18,16.05,16.06,24200.0,15.9796,15.9994,15.8708,15.8807,24200.0
2009-09-28 15:50:00,16.06,16.25,16.05,16.25,32300.0,15.8807,16.0686,15.8708,16.0686,32300.0
2009-09-29 09:30:00,16.61,16.8,16.61,16.75,43300.0,16.4246,16.6125,16.4246,16.563,43300.0
2009-09-29 09:40:00,16.8,16.8,16.5,16.5,18300.0,16.6125,16.6125,16.3158,16.3158,18300.0
2009-09-29 09:50:00,16.49,16.64,16.43,16.64,14800.0,16.3059,16.4542,16.2466,16.4542,14800.0
2009-09-29 10:00:00,16.64,16.64,16.49,16.64,11100.0,16.4542,16.4542,16.3059,16.4542,11100.0
2009-09-29 10:10:00,16.6,16.63,16.52,16.63,19100.0,16.4147,16.4444,16.3356,16.4444,19100.0
2009-09-29 10:20:00,16.6,16.6,16.52,16.56,4300.0,16.4147,16.4147,16.3356,16.3751,4300.0
2009-09-29 10:30:00,16.54,16.59,16.51,16.51,3800.0,16.3554,16.4048,16.3257,16.3257,3800.0
2009-09-29 10:40:00,16.54,16.59,16.53,16.54,5200.0,16.3554,16.4048,16.3455,16.3554,5200.0
2009-09-29 10:50:00,16.6,16.6,16.5,16.55,8100.0,16.4147,16.4147,16.3158,16.3652,8100.0
2009-09-29 11:00:00,16.51,16.66,16.51,16.66,6300.0,16.3257,16.474,16.3257,16.474,6300.0
2009-09-29 11:10:00,16.66,16.78,16.64,16.7,11900.0,16.474,16.5927,16.4542,16.5136,11900.0
2009-09-29 11:20:00,16.73,16.75,16.66,16.74,3100.0,16.5432,16.563,16.474,16.5531,3100.0
2009-09-29 11:30:00,16.74,16.79,16.69,16.79,9900.0,16.5531,16.6026,16.5037,16.6026,9900.0
2009-09-29 11:40:00,16.8,16.8,16.78,16.8,10800.0,16.6125,16.6125,16.5927,16.6125,10800.0
2009-09-29 11:50:00,16.79,16.8,16.79,16.8,2900.0,16.6026,16.6125,16.6026,16.6125,2900.0
2009-09-29 12:00:00,16.79,16.8,16.79,16.79,2900.0,16.6026,16.6125,16.6026,16.6026,2900.0
2009-09-29 12:10:00,16.8,16.8,16.76,16.8,3800.0,16.6125,16.6125,16.5729,16.6125,3800.0
2009-09-29 12:20:00,16.8,16.8,16.75,16.8,19500.0,16.6125,16.6125,16.563,16.6125,19500.0
2009-09-29 12:30:00,16.8,16.8,16.76,16.79,12800.0,16.6125,16.6125,16.5729,16.6026,12800.0
2009-09-29 12:40:00,16.78,16.8,16.77,16.8,2800.0,16.5927,16.6125,16.5828,16.6125,2800.0
2009-09-29 12:50:00,16.8,16.8,16.75,16.79,7400.0,16.6125,16.6125,16.563,16.6026,7400.0
2009-09-29 13:00:00,16.76,16.8,16.76,16.79,13800.0,16.5729,16.6125,16.5729,16.6026,13800.0
2009-09-29 13:10:00,16.79,16.8,16.76,16.79,10400.0,16.6026,16.6125,16.5729,16.6026,10400.0
2009-09-29 13:20:00,16.79,16.8,16.74,16.78,10400.0,16.6026,16.6125,16.5531,16.5927,10400.0
2009-09-29 13:30:00,16.78,16.79,16.74,16.77,6500.0,16.5927,16.6026,16.5531,16.5828,6500.0
2009-09-29 13:40:00,16.78,16.78,16.72,16.75,9100.0,16.5927,16.5927,16.5334,16.563,9100.0
2009-09-29 13:50:00,16.74,16.77,16.73,16.76,9600.0,16.5531,16.5828,16.5432,16.5729,9600.0
2009-09-29 14:00:00,16.77,16.79,16.76,16.77,4700.0,16.5828,16.6026,16.5729,16.5828,4700.0
2009-09-29 14:10:00,16.78,16.79,16.78,16.79,1500.0,16.5927,16.6026,16.5927,16.6026,1500.0
2009-09-29 14:20:00,16.78,16.79,16.78,16.79,1000.0,16.5927,16.6026,16.5927,16.6026,1000.0
2009-09-29 14:30:00,16.79,16.79,16.78,16.79,2500.0,16.6026,16.6026,16.5927,16.6026,2500.0
2009-09-29 14:40:00,16.79,16.8,16.78,16.8,6500.0,16.6026,16.6125,16.5927,16.6125,6500.0
2009-09-29 14:50:00,16.79,16.8,16.79,16.79,10700.0,16.6026,16.6125,16.6026,16.6026,10700.0
2009-09-29 15:00:00,16.8,16.8,16.78,16.78,8700.0,16.6125,16.6125,16.5927,16.5927,8700.0
2009-09-29 15:10:00,16.78,16.78,16.7,16.71,10800.0,16.5927,16.5927,16.5136,16.5235,10800.0
2009-09-29 15:20:00,16.72,16.74,16.71,16.73,11100.0,16.5334,16.5531,16.5235,16.5432,11100.0
2009-09-29 15:30:00,16.72,16.73,16.67,16.68,9500.0,16.5334,16.5432,16.4839,16.4938,9500.0
2009-09-29 15:40:00,16.67,16.67,16.52,16.52,15700.0,16.4839,16.4839,16.3356,16.3356,15700.0
2009-09-29 15:50:00,16.51,16.58,16.5,16.55,27300.0,16.3257,16.3949,16.3158,16.3652,27300.0
2009-09-30 09:30:00,16.62,16.8,16.55,16.63,15900.0,16.4345,16.6125,16.3652,16.4444,15900.0
2009-09-30 09:40:00,16.63,16.63,16.26,16.28,24900.0,16.4444,16.4444,16.0785,16.0983,24900.0
2009-09-30 09:50:00,16.26,16.37,16.26,16.28,15700.0,16.0785,16.1873,16.0785,16.0983,15700.0
2009-09-30 10:00:00,16.26,16.36,16.25,16.27,8900.0,16.0785,16.1774,16.0686,16.0884,8900.0
2009-09-30 10:10:00,16.28,16.49,16.28,16.37,5800.0,16.0983,16.3059,16.0983,16.1873,5800.0
2009-09-30 10:20:00,16.4,16.4,16.34,16.34,1800.0,16.2169,16.2169,16.1576,16.1576,1800.0
2009-09-30 10:30:00,16.37,16.45,16.32,16.39,2000.0,16.1873,16.2664,16.1378,16.207,2000.0
2009-09-30 10:40:00,16.36,16.42,16.36,16.4,3500.0,16.1774,16.2367,16.1774,16.2169,3500.0
2009-09-30 10:50:00,16.39,16.41,16.36,16.4,3900.0,16.207,16.2268,16.1774,16.2169,3900.0
2009-09-30 11:00:00,16.38,16.4,16.35,16.36,1700.0,16.1971,16.2169,16.1675,16.1774,1700.0
2009-09-30 11:10:00,16.35,16.36,16.27,16.35,7400.0,16.1675,16.1774,16.0884,16.1675,7400.0
2009-09-30 11:20:00,16.36,16.42,16.35,16.42,3900.0,16.1774,16.2367,16.1675,16.2367,3900.0
2009-09-30 11:30:00,16.4,16.45,16.38,16.38,4600.0,16.2169,16.2664,16.1971,16.1971,4600.0
2009-09-30 11:40:00,16.38,16.41,16.38,16.4,3400.0,16.1971,16.2268,16.1971,16.2169,3400.0
2009-09-30 11:50:00,16.4,16.48,16.39,16.42,2000.0,16.2169,16.296,16.207,16.2367,2000.0
2009-09-30 12:00:00,16.4,16.42,16.35,16.35,2300.0,16.2169,16.2367,16.1675,16.1675,2300.0
2009-09-30 12:10:00,16.36,16.43,16.35,16.38,8500.0,16.1774,16.2466,16.1675,16.1971,8500.0
2009-09-30 12:20:00,16.39,16.44,16.37,16.4,3000.0,16.207,16.2565,16.1873,16.2169,3000.0
2009-09-30 12:30:00,16.43,16.54,16.43,16.43,2400.0,16.2466,16.3554,16.2466,16.2466,2400.0
2009-09-30 12:40:00,16.45,16.5,16.44,16.5,1700.0,16.2664,16.3158,16.2565,16.3158,1700.0
2009-09-30 12:50:00,16.48,16.66,16.48,16.63,10600.0,16.296,16.474,16.296,16.4444,10600.0
2009-09-30 13:00:00,16.61,16.77,16.61,16.68,8900.0,16.4246,16.5828,16.4246,16.4938,8900.0
2009-09-30 13:10:00,16.65,16.65,16.59,16.6,1600.0,16.4641,16.4641,16.4048,16.4147,1600.0
2009-09-30 13:20:00,16.6,16.6,16.57,16.6,1700.0,16.4147,16.4147,16.385,16.4147,1700.0
2009-09-30 13:30:00,16.59,16.66,16.59,16.61,2800.0,16.4048,16.474,16.4048,16.4246,2800.0
2009-09-30 13:40:00,16.62,16.63,16.6,16.6,4000.0,16.4345,16.4444,16.4147,16.4147,4000.0
2009-09-30 13:50:00,16.62,16.62,16.57,16.57,2100.0,16.4345,16.4345,16.385,16.385,2100.0
2009-09-30 14:00:00,16.57,16.58,16.53,16.55,1100.0,16.385,16.3949,16.3455,16.3652,1100.0
2009-09-30 14:10:00,16.55,16.58,16.55,16.58,1400.0,16.3652,16.3949,16.3652,16.3949,1400.0
2009-09-30 14:20:00,16.59,16.62,16.55,16.59,5200.0,16.4048,16.4345,16.3652,16.4048,5200.0
2009-09-30 14:30:00,16.57,16.63,16.54,16.62,12000.0,16.385,16.4444,16.3554,16.4345,12000.0
2009-09-30 14:40:00,16.62,16.68,16.62,16.65,3600.0,16.4345,16.4938,16.4345,16.4641,3600.0
2009-09-30 14:50:00,16.65,16.65,16.61,16.64,2300.0,16.4641,16.4641,16.4246,16.4542,2300.0
2009-09-30 15:00:00,16.61,16.62,16.46,16.49,6200.0,16.4246,16.4345,16.2763,16.3059,6200.0
2009-09-30 15:10:00,16.53,16.53,16.45,16.49,2900.0,16.3455,16.3455,16.2664,16.3059,2900.0
2009-09-30 15:20:00,16.49,16.54,16.49,16.54,3100.0,16.3059,16.3554,16.3059,16.3554,3100.0
2009-09-30 15:30:00,16.5,16.55,16.47,16.49,4700.0,16.3158,16.3652,16.2861,16.3059,4700.0
2009-09-30 15:40:00,16.49,16.51,16.45,16.51,3600.0,16.3059,16.3257,16.2664,16.3257,3600.0
2009-09-30 15:50:00,16.51,16.6,16.47,16.51,19300.0,16.3257,16.4147,16.2861,16.3257,19300.0
2009-10-01 09:30:00,16.48,16.81,16.4,16.41,20200.0,16.296,16.6223,16.2169,16.2268,20200.0
2009-10-01 09:40:00,16.41,16.53,16.4,16.52,7300.0,16.2268,16.3455,16.2169,16.3356,7300.0
2009-10-01 09:50:00,16.5,16.54,16.36,16.4,4100.0,16.3158,16.3554,16.1774,16.2169,4100.0
2009-10-01 10:00:00,16.44,16.45,16.27,16.36,9600.0,16.2565,16.2664,16.0884,16.1774,9600.0
2009-10-01 10:10:00,16.32,16.36,16.26,16.26,2700.0,16.1378,16.1774,16.0785,16.0785,2700.0
2009-10-01 10:20:00,16.26,16.32,16.26,16.28,2700.0,16.0785,16.1378,16.0785,16.0983,2700.0
2009-10-01 10:30:00,16.28,16.35,16.28,16.35,6100.0,16.0983,16.1675,16.0983,16.1675,6100.0
2009-10-01 10:40:00,16.38,16.41,16.34,16.38,5000.0,16.1971,16.2268,16.1576,16.1971,5000.0
2009-10-01 10:50:00,16.41,16.47,16.37,16.39,3400.0,16.2268,16.2861,16.1873,16.207,3400.0
2009-10-01 11:00:00,16.37,16.4,16.25,16.28,8100.0,16.1873,16.2169,16.0686,16.0983,8100.0
2009-10-01 11:10:00,16.26,16.31,16.22,16.31,6800.0,16.0785,16.1279,16.0389,16.1279,6800.0
2009-10-01 11:20:00,16.3,16.36,16.3,16.3,11000.0,16.118,16.1774,16.118,16.118,11000.0
2009-10-01 11:30:00,16.3,16.32,16.29,16.32,5700.0,16.118,16.1378,16.1082,16.1378,5700.0
2009-10-01 11:40:00,16.3,16.37,16.3,16.32,6300.0,16.118,16.1873,16.118,16.1378,6300.0
2009-10-01 11:50:00,16.3,16.39,16.3,16.39,9700.0,16.118,16.207,16.118,16.207,9700.0
2009-10-01 12:00:00,16.4,16.41,16.33,16.33,1700.0,16.2169,16.2268,16.1477,16.1477,1700.0
2009-10-01 12:10:00,16.35,16.39,16.35,16.38,1700.0,16.1675,16.207,16.1675,16.1971,1700.0
2009-10-01 12:20:00,16.38,16.5,16.35,16.5,7600.0,16.1971,16.3158,16.1675,16.3158,7600.0
2009-10-01 12:30:00,16.5,16.56,16.49,16.55,6900.0,16.3158,16.3751,16.3059,16.3652,6900.0
2009-10-01 12:40:00,16.56,16.57,16.43,16.53,8200.0,16.3751,16.385,16.2466,16.3455,8200.0
2009-10-01 12:50:00,16.53,16.54,16.42,16.42,8000.0,16.3455,16.3554,16.2367,16.2367,8000.0
2009-10-01 13:00:00,16.45,16.45,16.37,16.37,5900.0,16.2664,16.2664,16.1873,16.1873,5900.0
2009-10-01 13:10:00,16.31,16.31,16.23,16.24,1000.0,16.1279,16.1279,16.0488,16.0587,1000.0
2009-10-01 13:20:00,16.23,16.27,16.09,16.13,15300.0,16.0488,16.0884,15.9104,15.9499,15300.0
2009-10-01 13:30:00,16.12,16.13,16.07,16.07,1000.0,15.94,15.9499,15.8906,15.8906,1000.0
2009-10-01 13:40:00,16.09,16.12,16.07,16.09,1400.0,15.9104,15.94,15.8906,15.9104,1400.0
2009-10-01 13:50:00,16.11,16.13,16.07,16.12,6800.0,15.9302,15.9499,15.8906,15.94,6800.0
2009-10-01 14:00:00,16.14,16.2,16.09,16.2,5800.0,15.9598,16.0192,15.9104,16.0192,5800.0
2009-10-01 14:10:00,16.17,16.21,16.15,16.17,6600.0,15.9895,16.029,15.9697,15.9895,6600.0
2009-10-01 14:20:00,16.19,16.2,16.12,16.12,5700.0,16.0093,16.0192,15.94,15.94,5700.0
2009-10-01 14:30:00,16.12,16.17,16.07,16.13,5700.0,15.94,15.9895,15.8906,15.9499,5700.0
2009-10-01 14:40:00,16.13,16.15,16.1,16.15,1400.0,15.9499,15.9697,15.9203,15.9697,1400.0
2009-10-01 14:50:00,16.14,16.15,16.14,16.15,800.0,15.9598,15.9697,15.9598,15.9697,800.0
2009-10-01 15:00:00,16.14,16.14,16.0,16.01,6400.0,15.9598,15.9598,15.8214,15.8313,6400.0
2009-10-01 15:10:00,16.01,16.01,15.98,16.0,7700.0,15.8313,15.8313,15.8016,15.8214,7700.0
2009-10-01 15:20:00,16.02,16.08,16.02,16.05,4900.0,15.8412,15.9005,15.8412,15.8708,4900.0
2009-10-01 15:30:00,16.06,16.12,16.05,16.1,3400.0,15.8807,15.94,15.8708,15.9203,3400.0
2009-10-01 15:40:00,16.1,16.14,16.1,16.14,7600.0,15.9203,15.9598,15.9203,15.9598,7600.0
2009-10-01 15:50:00,16.14,16.14,16.02,16.04,11900.0,15.9598,15.9598,15.8412,15.8609,11900.0
2009-10-02 09:30:00,15.78,15.8,15.61,15.77,9800.0,15.6038,15.6236,15.4357,15.594,9800.0
2009-10-02 09:40:00,15.76,15.76,15.57,15.68,3600.0,15.5841,15.5841,15.3962,15.505,3600.0
2009-10-02 09:50:00,15.71,15.72,15.65,15.72,1300.0,15.5346,15.5445,15.4753,15.5445,1300.0
2009-10-02 10:00:00,15.65,15.84,15.6,15.78,4800.0,15.4753,15.6632,15.4259,15.6038,4800.0
2009-10-02 10:10:00,15.77,15.8,15.7,15.74,26700.0,15.594,15.6236,15.5247,15.5643,26700.0
2009-10-02 10:20:00,15.75,15.8,15.72,15.75,2900.0,15.5742,15.6236,15.5445,15.5742,2900.0
2009-10-02 10:30:00,15.74,15.83,15.72,15.83,8200.0,15.5643,15.6533,15.5445,15.6533,8200.0
2009-10-02 10:40:00,15.84,15.89,15.77,15.8,7700.0,15.6632,15.7126,15.594,15.6236,7700.0
2009-10-02 10:50:00,15.79,15.8,15.77,15.8,1200.0,15.6137,15.6236,15.594,15.6236,1200.0
2009-10-02 11:00:00,15.81,15.85,15.81,15.83,800.0,15.6335,15.6731,15.6335,15.6533,800.0
2009-10-02 11:10:00,15.78,15.78,15.71,15.76,1900.0,15.6038,15.6038,15.5346,15.5841,1900.0
2009-10-02 11:20:00,15.74,15.82,15.72,15.79,2400.0,15.5643,15.6434,15.5445,15.6137,2400.0
2009-10-02 11:30:00,15.8,15.82,15.68,15.69,7100.0,15.6236,15.6434,15.505,15.5148,7100.0
2009-10-02 11:40:00,15.71,15.71,15.62,15.67,4300.0,15.5346,15.5346,15.4456,15.4951,4300.0
2009-10-02 11:50:00,15.71,15.72,15.63,15.63,1500.0,15.5346,15.5445,15.4555,15.4555,1500.0
2009-10-02 12:00:00,15.66,15.69,15.64,15.66,2900.0,15.4852,15.5148,15.4654,15.4852,2900.0
2009-10-02 12:10:00,15.67,15.68,15.61,15.68,2500.0,15.4951,15.505,15.4357,15.505,2500.0
2009-10-02 12:20:00,15.69,15.69,15.61,15.61,5300.0,15.5148,15.5148,15.4357,15.4357,5300.0
2009-10-02 12:30:00,15.62,15.7,15.62,15.7,3500.0,15.4456,15.5247,15.4456,15.5247,3500.0
2009-10-02 12:40:00,15.71,15.71,15.61,15.68,3600.0,15.5346,15.5346,15.4357,15.505,3600.0
2009-10-02 12:50:00,15.67,15.69,15.65,15.69,1700.0,15.4951,15.5148,15.4753,15.5148,1700.0
2009-10-02 13:00:00,15.69,15.79,15.69,15.76,2600.0,15.5148,15.6137,15.5148,15.5841,2600.0
2009-10-02 13:10:00,15.79,15.83,15.74,15.77,4900.0,15.6137,15.6533,15.5643,15.594,4900.0
2009-10-02 13:20:00,15.74,15.74,15.72,15.73,800.0,15.5643,15.5643,15.5445,15.5544,800.0
2009-10-02 13:30:00,15.73,15.75,15.68,15.72,8200.0,15.5544,15.5742,15.505,15.5445,8200.0
2009-10-02 13:40:00,15.72,15.75,15.68,15.71,4700.0,15.5445,15.5742,15.505,15.5346,4700.0
2009-10-02 13:50:00,15.74,15.75,15.68,15.74,6000.0,15.5643,15.5742,15.505,15.5643,6000.0
2009-10-02 14:00:00,15.72,15.8,15.68,15.77,8700.0,15.5445,15.6236,15.505,15.594,8700.0
2009-10-02 14:10:00,15.79,15.83,15.76,15.78,55000.0,15.6137,15.6533,15.5841,15.6038,55000.0
2009-10-02 14:20:00,15.78,15.78,15.77,15.78,1100.0,15.6038,15.6038,15.594,15.6038,1100.0
2009-10-02 14:30:00,15.77,15.77,15.76,15.77,1000.0,15.594,15.594,15.5841,15.594,1000.0
2009-10-02 14:40:00,15.77,15.8,15.77,15.79,3000.0,15.594,15.6236,15.594,15.6137,3000.0
2009-10-02 14:50:00,15.79,15.84,15.76,15.8,5500.0,15.6137,15.6632,15.5841,15.6236,5500.0
2009-10-02 15:00:00,15.77,15.84,15.74,15.84,4000.0,15.594,15.6632,15.5643,15.6632,4000.0
2009-10-02 15:10:00,15.82,15.82,15.71,15.72,7100.0,15.6434,15.6434,15.5346,15.5445,7100.0
2009-10-02 15:20:00,15.72,15.74,15.64,15.67,7000.0,15.5445,15.5643,15.4654,15.4951,7000.0
2009-10-02 15:30:00,15.67,15.77,15.63,15.7,11900.0,15.4951,15.594,15.4555,15.5247,11900.0
2009-10-02 15:40:00,15.7,15.81,15.69,15.8,6300.0,15.5247,15.6335,15.5148,15.6236,6300.0
2009-10-02 15:50:00,15.8,15.8,15.69,15.75,11700.0,15.6236,15.6236,15.5148,15.5742,11700.0
2009-10-05 09:30:00,15.9,15.9,15.5,15.65,10600.0,15.7225,15.7225,15.327,15.4753,10600.0
2009-10-05 09:40:00,15.7,15.87,15.7,15.77,1800.0,15.5247,15.6928,15.5247,15.594,1800.0
2009-10-05 09:50:00,15.75,15.91,15.75,15.85,9200.0,15.5742,15.7324,15.5742,15.6731,9200.0
2009-10-05 10:00:00,15.88,15.94,15.81,15.82,5400.0,15.7027,15.7621,15.6335,15.6434,5400.0
2009-10-05 10:10:00,15.82,15.86,15.78,15.86,5000.0,15.6434,15.683,15.6038,15.683,5000.0
2009-10-05 10:20:00,15.84,15.9,15.83,15.87,3400.0,15.6632,15.7225,15.6533,15.6928,3400.0
2009-10-05 10:30:00,15.89,16.01,15.89,16.01,1600.0,15.7126,15.8313,15.7126,15.8313,1600.0
2009-10-05 10:40:00,15.97,16.15,15.97,16.11,6800.0,15.7917,15.9697,15.7917,15.9302,6800.0
2009-10-05 10:50:00,16.1,16.18,16.04,16.17,4600.0,15.9203,15.9994,15.8609,15.9895,4600.0
2009-10-05 11:00:00,16.15,16.27,16.15,16.27,3400.0,15.9697,16.0884,15.9697,16.0884,3400.0
2009-10-05 11:10:00,16.22,16.24,16.17,16.21,1500.0,16.0389,16.0587,15.9895,16.029,1500.0
2009-10-05 11:20:00,16.19,16.19,16.07,16.09,2500.0,16.0093,16.0093,15.8906,15.9104,2500.0
2009-10-05 11:30:00,16.09,16.09,15.96,15.97,3400.0,15.9104,15.9104,15.7818,15.7917,3400.0
2009-10-05 11:40:00,15.98,16.07,15.97,16.04,6300.0,15.8016,15.8906,15.7917,15.8609,6300.0
2009-10-05 11:50:00,16.06,16.19,16.05,16.19,6500.0,15.8807,16.0093,15.8708,16.0093,6500.0
2009-10-05 12:00:00,16.19,16.26,16.18,16.25,2100.0,16.0093,16.0785,15.9994,16.0686,2100.0
2009-10-05 12:10:00,16.2,16.22,16.11,16.2,7000.0,16.0192,16.0389,15.9302,16.0192,7000.0
2009-10-05 12:20:00,16.19,16.19,16.1,16.1,2300.0,16.0093,16.0093,15.9203,15.9203,2300.0
2009-10-05 12:30:00,16.08,16.11,16.06,16.11,1900.0,15.9005,15.9302,15.8807,15.9302,1900.0
2009-10-05 12:40:00,16.07,16.14,16.05,16.07,33900.0,15.8906,15.9598,15.8708,15.8906,33900.0
2009-10-05 12:50:00,16.07,16.09,15.98,16.03,2900.0,15.8906,15.9104,15.8016,15.8511,2900.0
2009-10-05 13:00:00,16.01,16.04,15.99,16.03,2000.0,15.8313,15.8609,15.8115,15.8511,2000.0
2009-10-05 13:10:00,16.03,16.04,15.99,16.0,2000.0,15.8511,15.8609,15.8115,15.8214,2000.0
2009-10-05 13:20:00,15.99,16.03,15.97,15.99,2500.0,15.8115,15.8511,15.7917,15.8115,2500.0
2009-10-05 13:30:00,15.98,16.03,15.96,16.0,2600.0,15.8016,15.8511,15.7818,15.8214,2600.0
2009-10-05 13:40:00,15.99,16.03,15.99,16.03,1200.0,15.8115,15.8511,15.8115,15.8511,1200.0
2009-10-05 13:50:00,16.04,16.07,16.01,16.05,3400.0,15.8609,15.8906,15.8313,15.8708,3400.0
2009-10-05 14:00:00,16.04,16.08,16.02,16.04,2400.0,15.8609,15.9005,15.8412,15.8609,2400.0
2009-10-05 14:10:00,16.01,16.07,16.0,16.04,6600.0,15.8313,15.8906,15.8214,15.8609,6600.0
2009-10-05 14:20:00,16.03,16.09,16.02,16.08,8500.0,15.8511,15.9104,15.8412,15.9005,8500.0
2009-10-05 14:30:00,16.07,16.21,16.07,16.19,5700.0,15.8906,16.029,15.8906,16.0093,5700.0
2009-10-05 14:40:00,16.15,16.29,16.15,16.28,5000.0,15.9697,16.1082,15.9697,16.0983,5000.0
2009-10-05 14:50:00,16.29,16.35,16.22,16.22,6500.0,16.1082,16.1675,16.0389,16.0389,6500.0
2009-10-05 15:00:00,16.23,16.27,16.19,16.27,4700.0,16.0488,16.0884,16.0093,16.0884,4700.0
2009-10-05 15:10:00,16.27,16.27,16.2,16.27,5100.0,16.0884,16.0884,16.0192,16.0884,5100.0
2009-10-05 15:20:00,16.23,16.32,16.22,16.28,8700.0,16.0488,16.1378,16.0389,16.0983,8700.0
2009-10-05 15:30:00,16.25,16.34,16.24,16.34,8800.0,16.0686,16.1576,16.0587,16.1576,8800.0
2009-10-05 15:40:00,16.34,16.34,16.3,16.3,9300.0,16.1576,16.1576,16.118,16.118,9300.0
2009-10-05 15:50:00,16.3,16.33,16.23,16.33,18000.0,16.118,16.1477,16.0488,16.1477,18000.0
2009-10-06 09:30:00,16.47,16.65,16.46,16.46,8000.0,16.2861,16.4641,16.2763,16.2763,8000.0
2009-10-06 09:40:00,16.52,16.66,16.52,16.63,1700.0,16.3356,16.474,16.3356,16.4444,1700.0
2009-10-06 09:50:00,16.64,16.64,16.55,16.55,7400.0,16.4542,16.4542,16.3652,16.3652,7400.0
2009-10-06 10:00:00,16.57,16.64,16.56,16.6,6000.0,16.385,16.4542,16.3751,16.4147,6000.0
2009-10-06 10:10:00,16.61,16.64,16.59,16.59,1100.0,16.4246,16.4542,16.4048,16.4048,1100.0
2009-10-06 10:20:00,16.61,16.62,16.58,16.6,4600.0,16.4246,16.4345,16.3949,16.4147,4600.0
2009-10-06 10:30:00,16.6,16.6,16.53,16.57,5200.0,16.4147,16.4147,16.3455,16.385,5200.0
2009-10-06 10:40:00,16.58,16.63,16.56,16.59,3600.0,16.3949,16.4444,16.3751,16.4048,3600.0
2009-10-06 10:50:00,16.61,16.69,16.61,16.69,5000.0,16.4246,16.5037,16.4246,16.5037,5000.0
2009-10-06 11:00:00,16.74,16.74,16.7,16.74,2200.0,16.5531,16.5531,16.5136,16.5531,2200.0
2009-10-06 11:10:00,16.71,16.76,16.67,16.73,3400.0,16.5235,16.5729,16.4839,16.5432,3400.0
2009-10-06 11:20:00,16.74,16.74,16.7,16.73,1600.0,16.5531,16.5531,16.5136,16.5432,1600.0
2009-10-06 11:30:00,16.74,16.76,16.73,16.76,1600.0,16.5531,16.5729,16.5432,16.5729,1600.0
2009-10-06 11:40:00,16.76,16.79,16.76,16.79,800.0,16.5729,16.6026,16.5729,16.6026,800.0
2009-10-06 11:50:00,16.79,16.79,16.74,16.74,1500.0,16.6026,16.6026,16.5531,16.5531,1500.0
2009-10-06 12:00:00,16.74,16.74,16.69,16.73,800.0,16.5531,16.5531,16.5037,16.5432,800.0
2009-10-06 12:10:00,16.73,16.8,16.71,16.8,2700.0,16.5432,16.6125,16.5235,16.6125,2700.0
2009-10-06 12:20:00,16.81,16.85,16.78,16.78,9700.0,16.6223,16.6619,16.5927,16.5927,9700.0
2009-10-06 12:30:00,16.8,16.85,16.8,16.83,6700.0,16.6125,16.6619,16.6125,16.6421,6700.0
2009-10-06 12:40:00,16.83,16.86,16.78,16.79,7700.0,16.6421,16.6718,16.5927,16.6026,7700.0
2009-10-06 12:50:00,16.8,16.84,16.76,16.76,5900.0,16.6125,16.652,16.5729,16.5729,5900.0
2009-10-06 13:00:00,16.77,16.82,16.73,16.81,6600.0,16.5828,16.6322,16.5432,16.6223,6600.0
2009-10-06 13:10:00,16.81,16.85,16.72,16.77,6500.0,16.6223,16.6619,16.5334,16.5828,6500.0
2009-10-06 13:20:00,16.8,16.85,16.77,16.83,3600.0,16.6125,16.6619,16.5828,16.6421,3600.0
2009-10-06 13:30:00,16.81,16.84,16.76,16.84,2200.0,16.6223,16.652,16.5729,16.652,2200.0
2009-10-06 13:40:00,16.84,16.85,16.76,16.85,4800.0,16.652,16.6619,16.5729,16.6619,4800.0
2009-10-06 13:50:00,16.81,16.85,16.74,16.8,5700.0,16.6223,16.6619,16.5531,16.6125,5700.0
2009-10-06 14:00:00,16.81,16.81,16.7,16.75,5000.0,16.6223,16.6223,16.5136,16.563,5000.0
2009-10-06 14:10:00,16.75,16.84,16.72,16.8,6600.0,16.563,16.652,16.5334,16.6125,6600.0
2009-10-06 14:20:00,16.81,16.81,16.71,16.74,7200.0,16.6223,16.6223,16.5235,16.5531,7200.0
2009-10-06 14:30:00,16.75,16.81,16.71,16.78,6100.0,16.563,16.6223,16.5235,16.5927,6100.0
2009-10-06 14:40:00,16.79,16.79,16.76,16.77,6500.0,16.6026,16.6026,16.5729,16.5828,6500.0
2009-10-06 14:50:00,16.79,16.82,16.77,16.79,3700.0,16.6026,16.6322,16.5828,16.6026,3700.0
2009-10-06 15:00:00,16.81,16.87,16.78,16.85,8700.0,16.6223,16.6817,16.5927,16.6619,8700.0
2009-10-06 15:10:00,16.87,16.94,16.86,16.88,9300.0,16.6817,16.7509,16.6718,16.6916,9300.0
2009-10-06 15:20:00,16.88,16.91,16.87,16.88,6800.0,16.6916,16.7212,16.6817,16.6916,6800.0
2009-10-06 15:30:00,16.9,16.91,16.86,16.86,9100.0,16.7113,16.7212,16.6718,16.6718,9100.0
2009-10-06 15:40:00,16.86,16.93,16.8,16.92,8200.0,16.6718,16.741,16.6125,16.7311,8200.0
2009-10-06 15:50:00,16.92,16.99,16.92,16.99,16500.0,16.7311,16.8003,16.7311,16.8003,16500.0
2009-10-07 09:30:00,17.0,17.09,16.91,17.01,80200.0,16.8102,16.8992,16.7212,16.8201,80200.0
2009-10-07 09:40:00,17.02,17.15,17.0,17.06,25100.0,16.83,16.9586,16.8102,16.8696,25100.0
2009-10-07 09:50:00,17.07,17.1,16.98,17.04,21200.0,16.8794,16.9091,16.7904,16.8498,21200.0
2009-10-07 10:00:00,17.0,17.05,16.96,16.96,18700.0,16.8102,16.8597,16.7707,16.7707,18700.0
2009-10-07 10:10:00,16.98,17.0,16.85,16.95,15600.0,16.7904,16.8102,16.6619,16.7608,15600.0
2009-10-07 10:20:00,16.9,16.94,16.77,16.82,11800.0,16.7113,16.7509,16.5828,16.6322,11800.0
2009-10-07 10:30:00,16.81,16.83,16.6,16.67,14300.0,16.6223,16.6421,16.4147,16.4839,14300.0
2009-10-07 10:40:00,16.68,16.74,16.66,16.7,10500.0,16.4938,16.5531,16.474,16.5136,10500.0
2009-10-07 10:50:00,16.7,16.75,16.66,16.7,15800.0,16.5136,16.563,16.474,16.5136,15800.0
2009-10-07 11:00:00,16.71,16.71,16.56,16.56,7200.0,16.5235,16.5235,16.3751,16.3751,7200.0
2009-10-07 11:10:00,16.55,16.57,16.45,16.5,5600.0,16.3652,16.385,16.2664,16.3158,5600.0
2009-10-07 11:20:00,16.48,16.49,16.28,16.32,5200.0,16.296,16.3059,16.0983,16.1378,5200.0
2009-10-07 11:30:00,16.31,16.45,16.31,16.43,6900.0,16.1279,16.2664,16.1279,16.2466,6900.0
2009-10-07 11:40:00,16.42,16.53,16.39,16.49,20400.0,16.2367,16.3455,16.207,16.3059,20400.0
2009-10-07 11:50:00,16.49,16.51,16.49,16.5,28800.0,16.3059,16.3257,16.3059,16.3158,28800.0
2009-10-07 12:00:00,16.5,16.6,16.49,16.57,13100.0,16.3158,16.4147,16.3059,16.385,13100.0
2009-10-07 12:10:00,16.59,16.65,16.57,16.6,7300.0,16.4048,16.4641,16.385,16.4147,7300.0
2009-10-07 12:20:00,16.62,16.64,16.59,16.62,4500.0,16.4345,16.4542,16.4048,16.4345,4500.0
2009-10-07 12:30:00,16.61,16.61,16.55,16.59,3400.0,16.4246,16.4246,16.3652,16.4048,3400.0
2009-10-07 12:40:00,16.6,16.64,16.59,16.63,3900.0,16.4147,16.4542,16.4048,16.4444,3900.0
2009-10-07 12:50:00,16.67,16.77,16.67,16.77,8800.0,16.4839,16.5828,16.4839,16.5828,8800.0
2009-10-07 13:00:00,16.76,16.76,16.58,16.61,48600.0,16.5729,16.5729,16.3949,16.4246,48600.0
2009-10-07 13:10:00,16.59,16.65,16.59,16.64,1900.0,16.4048,16.4641,16.4048,16.4542,1900.0
2009-10-07 13:20:00,16.66,16.66,16.54,16.6,5300.0,16.474,16.474,16.3554,16.4147,5300.0
2009-10-07 13:30:00,16.6,16.64,16.59,16.62,3900.0,16.4147,16.4542,16.4048,16.4345,3900.0
2009-10-07 13:40:00,16.62,16.64,16.57,16.6,3400.0,16.4345,16.4542,16.385,16.4147,3400.0
2009-10-07 13:50:00,16.61,16.65,16.6,16.65,8300.0,16.4246,16.4641,16.4147,16.4641,8300.0
2009-10-07 14:00:00,16.66,16.66,16.6,16.63,5300.0,16.474,16.474,16.4147,16.4444,5300.0
2009-10-07 14:10:00,16.61,16.64,16.58,16.6,3500.0,16.4246,16.4542,16.3949,16.4147,3500.0
2009-10-07 14:20:00,16.6,16.62,16.6,16.6,3700.0,16.4147,16.4345,16.4147,16.4147,3700.0
2009-10-07 14:30:00,16.62,16.62,16.59,16.62,3700.0,16.4345,16.4345,16.4048,16.4345,3700.0
2009-10-07 14:40:00,16.6,16.62,16.59,16.62,2500.0,16.4147,16.4345,16.4048,16.4345,2500.0
2009-10-07 14:50:00,16.62,16.64,16.6,16.63,11000.0,16.4345,16.4542,16.4147,16.4444,11000.0
2009-10-07 15:00:00,16.64,16.66,16.61,16.65,6100.0,16.4542,16.474,16.4246,16.4641,6100.0
2009-10-07 15:10:00,16.65,16.66,16.63,16.65,8700.0,16.4641,16.474,16.4444,16.4641,8700.0
2009-10-07 15:20:00,16.64,16.65,16.62,16.64,1600.0,16.4542,16.4641,16.4345,16.4542,1600.0
2009-10-07 15:30:00,16.62,16.66,16.62,16.64,7000.0,16.4345,16.474,16.4345,16.4542,7000.0
2009-10-07 15:40:00,16.64,16.65,16.63,16.64,3100.0,16.4542,16.4641,16.4444,16.4542,3100.0
2009-10-07 15:50:00,16.64,16.65,16.61,16.63,6300.0,16.4542,16.4641,16.4246,16.4444,6300.0
2009-10-08 09:30:00,16.79,16.79,16.24,16.6,11400.0,16.6026,16.6026,16.0587,16.4147,11400.0
2009-10-08 09:40:00,16.64,16.81,16.61,16.8,54300.0,16.4542,16.6223,16.4246,16.6125,54300.0
2009-10-08 09:50:00,16.79,16.79,16.61,16.62,2900.0,16.6026,16.6026,16.4246,16.4345,2900.0
2009-10-08 10:00:00,16.6,16.6,16.46,16.5,16500.0,16.4147,16.4147,16.2763,16.3158,16500.0
2009-10-08 10:10:00,16.5,16.58,16.5,16.56,4700.0,16.3158,16.3949,16.3158,16.3751,4700.0
2009-10-08 10:20:00,16.55,16.78,16.55,16.71,2800.0,16.3652,16.5927,16.3652,16.5235,2800.0
2009-10-08 10:30:00,16.7,16.72,16.68,16.72,3800.0,16.5136,16.5334,16.4938,16.5334,3800.0
2009-10-08 10:40:00,16.76,16.78,16.72,16.74,7500.0,16.5729,16.5927,16.5334,16.5531,7500.0
2009-10-08 10:50:00,16.75,16.82,16.74,16.77,9600.0,16.563,16.6322,16.5531,16.5828,9600.0
2009-10-08 11:00:00,16.77,16.8,16.75,16.75,7100.0,16.5828,16.6125,16.563,16.563,7100.0
2009-10-08 11:10:00,16.73,16.8,16.7,16.77,12100.0,16.5432,16.6125,16.5136,16.5828,12100.0
2009-10-08 11:20:00,16.78,16.95,16.78,16.95,3700.0,16.5927,16.7608,16.5927,16.7608,3700.0
2009-10-08 11:30:00,16.97,17.0,16.97,17.0,1700.0,16.7806,16.8102,16.7806,16.8102,1700.0
2009-10-08 11:40:00,17.0,17.0,16.9,16.91,3800.0,16.8102,16.8102,16.7113,16.7212,3800.0
2009-10-08 11:50:00,16.9,16.91,16.84,16.85,2800.0,16.7113,16.7212,16.652,16.6619,2800.0
2009-10-08 12:00:00,16.85,16.86,16.83,16.85,19900.0,16.6619,16.6718,16.6421,16.6619,19900.0
2009-10-08 12:10:00,16.85,16.86,16.83,16.83,3800.0,16.6619,16.6718,16.6421,16.6421,3800.0
2009-10-08 12:20:00,16.82,16.85,16.82,16.85,70700.0,16.6322,16.6619,16.6322,16.6619,70700.0
2009-10-08 12:30:00,16.86,16.86,16.78,16.8,6300.0,16.6718,16.6718,16.5927,16.6125,6300.0
2009-10-08 12:40:00,16.8,16.81,16.8,16.81,2000.0,16.6125,16.6223,16.6125,16.6223,2000.0
2009-10-08 12:50:00,16.81,16.81,16.8,16.8,900.0,16.6223,16.6223,16.6125,16.6125,900.0
2009-10-08 13:00:00,16.81,16.81,16.8,16.8,1300.0,16.6223,16.6223,16.6125,16.6125,1300.0
2009-10-08 13:10:00,16.8,16.81,16.77,16.78,1700.0,16.6125,16.6223,16.5828,16.5927,1700.0
2009-10-08 13:20:00,16.78,16.78,16.77,16.78,2000.0,16.5927,16.5927,16.5828,16.5927,2000.0
2009-10-08 13:30:00,16.77,16.77,16.76,16.76,2200.0,16.5828,16.5828,16.5729,16.5729,2200.0
2009-10-08 13:40:00,16.77,16.77,16.68,16.68,4100.0,16.5828,16.5828,16.4938,16.4938,4100.0
2009-10-08 13:50:00,16.66,16.66,16.61,16.62,4600.0,16.474,16.474,16.4246,16.4345,4600.0
2009-10-08 14:00:00,16.61,16.77,16.6,16.76,26400.0,16.4246,16.5828,16.4147,16.5729,26400.0
2009-10-08 14:10:00,16.75,16.87,16.75,16.86,11000.0,16.563,16.6817,16.563,16.6718,11000.0
2009-10-08 14:20:00,16.87,16.9,16.86,16.88,4100.0,16.6817,16.7113,16.6718,16.6916,4100.0
2009-10-08 14:30:00,16.88,16.93,16.88,16.93,2300.0,16.6916,16.741,16.6916,16.741,2300.0
2009-10-08 14:40:00,16.93,17.03,16.92,16.98,3200.0,16.741,16.8399,16.7311,16.7904,3200.0
2009-10-08 14:50:00,16.98,16.98,16.94,16.95,1700.0,16.7904,16.7904,16.7509,16.7608,1700.0
2009-10-08 15:00:00,16.95,17.03,16.95,17.0,2800.0,16.7608,16.8399,16.7608,16.8102,2800.0
2009-10-08 15:10:00,17.0,17.0,16.97,16.97,1600.0,16.8102,16.8102,16.7806,16.7806,1600.0
2009-10-08 15:20:00,16.98,16.98,16.88,16.9,4000.0,16.7904,16.7904,16.6916,16.7113,4000.0
2009-10-08 15:30:00,16.89,16.89,16.76,16.77,5400.0,16.7015,16.7015,16.5729,16.5828,5400.0
2009-10-08 15:40:00,16.78,16.82,16.77,16.82,7300.0,16.5927,16.6322,16.5828,16.6322,7300.0
2009-10-08 15:50:00,16.82,16.85,16.79,16.85,21600.0,16.6322,16.6619,16.6026,16.6619,21600.0
2009-10-09 09:30:00,16.79,16.85,16.58,16.75,3100.0,16.6026,16.6619,16.3949,16.563,3100.0
2009-10-09 09:40:00,16.77,16.87,16.75,16.85,7400.0,16.5828,16.6817,16.563,16.6619,7400.0
2009-10-09 09:50:00,16.9,16.93,16.88,16.92,3700.0,16.7113,16.741,16.6916,16.7311,3700.0
2009-10-09 10:00:00,16.9,16.93,16.89,16.93,5600.0,16.7113,16.741,16.7015,16.741,5600.0
2009-10-09 10:10:00,16.91,16.92,16.88,16.92,1600.0,16.7212,16.7311,16.6916,16.7311,1600.0
2009-10-09 10:20:00,16.92,16.97,16.92,16.97,1400.0,16.7311,16.7806,16.7311,16.7806,1400.0
2009-10-09 10:30:00,16.96,17.0,16.96,16.98,2700.0,16.7707,16.8102,16.7707,16.7904,2700.0
2009-10-09 10:40:00,16.98,16.98,16.94,16.96,7200.0,16.7904,16.7904,16.7509,16.7707,7200.0
2009-10-09 10:50:00,16.96,17.05,16.92,16.92,6900.0,16.7707,16.8597,16.7311,16.7311,6900.0
2009-10-09 11:00:00,16.93,16.96,16.9,16.95,4400.0,16.741,16.7707,16.7113,16.7608,4400.0
2009-10-09 11:10:00,16.96,17.03,16.93,17.02,6200.0,16.7707,16.8399,16.741,16.83,6200.0
2009-10-09 11:20:00,17.01,17.05,17.0,17.0,2300.0,16.8201,16.8597,16.8102,16.8102,2300.0
2009-10-09 11:30:00,17.01,17.05,16.99,16.99,1200.0,16.8201,16.8597,16.8003,16.8003,1200.0
2009-10-09 11:40:00,17.0,17.0,16.99,17.0,3400.0,16.8102,16.8102,16.8003,16.8102,3400.0
2009-10-09 11:50:00,17.0,17.05,17.0,17.02,8800.0,16.8102,16.8597,16.8102,16.83,8800.0
2009-10-09 12:00:00,17.02,17.05,16.97,16.99,3800.0,16.83,16.8597,16.7806,16.8003,3800.0
2009-10-09 12:10:00,17.0,17.1,17.0,17.02,6700.0,16.8102,16.9091,16.8102,16.83,6700.0
2009-10-09 12:20:00,17.02,17.15,17.01,17.14,4200.0,16.83,16.9586,16.8201,16.9487,4200.0
2009-10-09 12:30:00,17.13,17.13,17.1,17.1,600.0,16.9388,16.9388,16.9091,16.9091,600.0
2009-10-09 12:40:00,17.13,17.18,17.13,17.17,2200.0,16.9388,16.9882,16.9388,16.9783,2200.0
2009-10-09 12:50:00,17.17,17.19,17.17,17.19,2500.0,16.9783,16.9981,16.9783,16.9981,2500.0
2009-10-09 13:00:00,17.19,17.21,17.18,17.18,4000.0,16.9981,17.0179,16.9882,16.9882,4000.0
2009-10-09 13:10:00,17.2,17.24,17.19,17.24,4600.0,17.008,17.0475,16.9981,17.0475,4600.0
2009-10-09 13:20:00,17.23,17.39,17.23,17.33,12000.0,17.0377,17.1959,17.0377,17.1365,12000.0
2009-10-09 13:30:00,17.34,17.35,17.3,17.35,4900.0,17.1464,17.1563,17.1069,17.1563,4900.0
2009-10-09 13:40:00,17.35,17.35,17.31,17.31,2100.0,17.1563,17.1563,17.1168,17.1168,2100.0
2009-10-09 13:50:00,17.32,17.44,17.31,17.41,13700.0,17.1267,17.2453,17.1168,17.2156,13700.0
2009-10-09 14:00:00,17.39,17.42,17.36,17.38,10700.0,17.1959,17.2255,17.1662,17.186,10700.0
2009-10-09 14:10:00,17.4,17.41,17.3,17.3,6000.0,17.2058,17.2156,17.1069,17.1069,6000.0
2009-10-09 14:20:00,17.31,17.31,17.25,17.27,2400.0,17.1168,17.1168,17.0574,17.0772,2400.0
2009-10-09 14:30:00,17.26,17.28,17.22,17.24,3400.0,17.0673,17.0871,17.0278,17.0475,3400.0
2009-10-09 14:40:00,17.24,17.25,17.19,17.2,6300.0,17.0475,17.0574,16.9981,17.008,6300.0
2009-10-09 14:50:00,17.18,17.2,17.18,17.2,2100.0,16.9882,17.008,16.9882,17.008,2100.0
2009-10-09 15:00:00,17.2,17.29,17.2,17.29,13000.0,17.008,17.097,17.008,17.097,13000.0
2009-10-09 15:10:00,17.3,17.31,17.25,17.31,19700.0,17.1069,17.1168,17.0574,17.1168,19700.0
2009-10-09 15:20:00,17.32,17.37,17.31,17.32,16800.0,17.1267,17.1761,17.1168,17.1267,16800.0
2009-10-09 15:30:00,17.3,17.33,17.28,17.31,8700.0,17.1069,17.1365,17.0871,17.1168,8700.0
2009-10-09 15:40:00,17.33,17.36,17.32,17.36,10200.0,17.1365,17.1662,17.1267,17.1662,10200.0
2009-10-09 15:50:00,17.38,17.42,17.35,17.41,11200.0,17.186,17.2255,17.1563,17.2156,11200.0
2009-10-12 09:30:00,17.41,17.5,17.41,17.5,26900.0,17.2156,17.3046,17.2156,17.3046,26900.0
2009-10-12 09:40:00,17.6,17.75,17.57,17.71,9000.0,17.4035,17.5519,17.3739,17.5123,9000.0
2009-10-12 09:50:00,17.7,17.76,17.67,17.75,6600.0,17.5024,17.5617,17.4727,17.5519,6600.0
2009-10-12 10:00:00,17.76,17.78,17.72,17.75,6100.0,17.5617,17.5815,17.5222,17.5519,6100.0
2009-10-12 10:10:00,17.73,17.79,17.72,17.75,8100.0,17.5321,17.5914,17.5222,17.5519,8100.0
2009-10-12 10:20:00,17.75,17.83,17.75,17.82,10700.0,17.5519,17.631,17.5519,17.6211,10700.0
2009-10-12 10:30:00,17.84,17.84,17.65,17.68,8100.0,17.6408,17.6408,17.453,17.4826,8100.0
2009-10-12 10:40:00,17.63,17.74,17.63,17.69,7100.0,17.4332,17.542,17.4332,17.4925,7100.0
2009-10-12 10:50:00,17.72,17.75,17.68,17.74,5100.0,17.5222,17.5519,17.4826,17.542,5100.0
2009-10-12 11:00:00,17.73,17.78,17.7,17.76,4300.0,17.5321,17.5815,17.5024,17.5617,4300.0
2009-10-12 11:10:00,17.76,17.78,17.7,17.7,5200.0,17.5617,17.5815,17.5024,17.5024,5200.0
2009-10-12 11:20:00,17.7,17.74,17.67,17.68,8600.0,17.5024,17.542,17.4727,17.4826,8600.0
2009-10-12 11:30:00,17.67,17.7,17.65,17.69,6000.0,17.4727,17.5024,17.453,17.4925,6000.0
2009-10-12 11:40:00,17.68,17.69,17.65,17.65,5100.0,17.4826,17.4925,17.453,17.453,5100.0
2009-10-12 11:50:00,17.65,17.7,17.61,17.67,9900.0,17.453,17.5024,17.4134,17.4727,9900.0
2009-10-12 12:00:00,17.69,17.7,17.66,17.67,7200.0,17.4925,17.5024,17.4629,17.4727,7200.0
2009-10-12 12:10:00,17.69,17.7,17.67,17.7,2500.0,17.4925,17.5024,17.4727,17.5024,2500.0
2009-10-12 12:20:00,17.7,17.71,17.65,17.68,14000.0,17.5024,17.5123,17.453,17.4826,14000.0
2009-10-12 12:30:00,17.69,17.8,17.68,17.8,9200.0,17.4925,17.6013,17.4826,17.6013,9200.0
2009-10-12 12:40:00,17.81,17.82,17.73,17.77,8800.0,17.6112,17.6211,17.5321,17.5716,8800.0
2009-10-12 12:50:00,17.77,17.77,17.69,17.71,8100.0,17.5716,17.5716,17.4925,17.5123,8100.0
2009-10-12 13:00:00,17.67,17.74,17.67,17.7,8300.0,17.4727,17.542,17.4727,17.5024,8300.0
2009-10-12 13:10:00,17.7,17.76,17.69,17.73,5300.0,17.5024,17.5617,17.4925,17.5321,5300.0
2009-10-12 13:20:00,17.75,17.77,17.59,17.66,10600.0,17.5519,17.5716,17.3936,17.4629,10600.0
2009-10-12 13:30:00,17.66,17.69,17.61,17.65,4300.0,17.4629,17.4925,17.4134,17.453,4300.0
2009-10-12 13:40:00,17.65,17.72,17.64,17.65,5500.0,17.453,17.5222,17.4431,17.453,5500.0
2009-10-12 13:50:00,17.66,17.72,17.62,17.62,12900.0,17.4629,17.5222,17.4233,17.4233,12900.0
2009-10-12 14:00:00,17.64,17.64,17.61,17.64,3300.0,17.4431,17.4431,17.4134,17.4431,3300.0
2009-10-12 14:10:00,17.63,17.66,17.59,17.59,24100.0,17.4332,17.4629,17.3936,17.3936,24100.0
2009-10-12 14:20:00,17.58,17.58,17.51,17.52,1700.0,17.3838,17.3838,17.3145,17.3244,1700.0
2009-10-12 14:30:00,17.52,17.52,17.49,17.49,14400.0,17.3244,17.3244,17.2948,17.2948,14400.0
2009-10-12 14:40:00,17.49,17.52,17.49,17.5,6400.0,17.2948,17.3244,17.2948,17.3046,6400.0
2009-10-12 14:50:00,17.49,17.49,17.39,17.43,22400.0,17.2948,17.2948,17.1959,17.2354,22400.0
2009-10-12 15:00:00,17.42,17.44,17.41,17.42,5300.0,17.2255,17.2453,17.2156,17.2255,5300.0
2009-10-12 15:10:00,17.41,17.43,17.4,17.42,5800.0,17.2156,17.2354,17.2058,17.2255,5800.0
2009-10-12 15:20:00,17.43,17.43,17.41,17.42,4200.0,17.2354,17.2354,17.2156,17.2255,4200.0
2009-10-12 15:30:00,17.42,17.47,17.42,17.44,15600.0,17.2255,17.275,17.2255,17.2453,15600.0
2009-10-12 15:40:00,17.42,17.5,17.42,17.44,20500.0,17.2255,17.3046,17.2255,17.2453,20500.0
2009-10-12 15:50:00,17.44,17.49,17.42,17.44,26200.0,17.2453,17.2948,17.2255,17.2453,26200.0
2009-10-13 09:30:00,16.23,16.93,16.12,16.89,55500.0,16.0488,16.741,15.94,16.7015,55500.0
2009-10-13 09:40:00,16.95,17.07,16.85,17.01,29000.0,16.7608,16.8794,16.6619,16.8201,29000.0
2009-10-13 09:50:00,17.07,17.07,16.99,17.03,32400.0,16.8794,16.8794,16.8003,16.8399,32400.0
2009-10-13 10:00:00,17.02,17.06,17.0,17.05,21700.0,16.83,16.8696,16.8102,16.8597,21700.0
2009-10-13 10:10:00,17.02,17.31,17.02,17.28,24900.0,16.83,17.1168,16.83,17.0871,24900.0
2009-10-13 10:20:00,17.28,17.31,17.1,17.1,5400.0,17.0871,17.1168,16.9091,16.9091,5400.0
2009-10-13 10:30:00,17.13,17.13,17.0,17.05,9600.0,16.9388,16.9388,16.8102,16.8597,9600.0
2009-10-13 10:40:00,17.05,17.05,16.93,16.96,6000.0,16.8597,16.8597,16.741,16.7707,6000.0
2009-10-13 10:50:00,16.98,17.1,16.97,17.04,14800.0,16.7904,16.9091,16.7806,16.8498,14800.0
2009-10-13 11:00:00,17.02,17.04,16.98,17.0,3700.0,16.83,16.8498,16.7904,16.8102,3700.0
2009-10-13 11:10:00,17.02,17.05,16.98,17.0,6900.0,16.83,16.8597,16.7904,16.8102,6900.0
2009-10-13 11:20:00,17.04,17.09,16.95,17.07,6300.0,16.8498,16.8992,16.7608,16.8794,6300.0
2009-10-13 11:30:00,17.08,17.16,17.08,17.16,2300.0,16.8893,16.9684,16.8893,16.9684,2300.0
2009-10-13 11:40:00,17.17,17.22,17.15,17.22,1500.0,16.9783,17.0278,16.9586,17.0278,1500.0
2009-10-13 11:50:00,17.23,17.29,17.18,17.23,7100.0,17.0377,17.097,16.9882,17.0377,7100.0
2009-10-13 12:00:00,17.2,17.22,17.15,17.17,2800.0,17.008,17.0278,16.9586,16.9783,2800.0
2009-10-13 12:10:00,17.2,17.2,17.17,17.17,1200.0,17.008,17.008,16.9783,16.9783,1200.0
2009-10-13 12:20:00,17.13,17.16,17.06,17.06,6200.0,16.9388,16.9684,16.8696,16.8696,6200.0
2009-10-13 12:30:00,17.05,17.05,16.93,16.93,5500.0,16.8597,16.8597,16.741,16.741,5500.0
2009-10-13 12:40:00,16.98,17.0,16.95,16.97,5700.0,16.7904,16.8102,16.7608,16.7806,5700.0
2009-10-13 12:50:00,17.0,17.0,16.96,16.98,4600.0,16.8102,16.8102,16.7707,16.7904,4600.0
2009-10-13 13:00:00,16.99,17.01,16.99,17.0,3500.0,16.8003,16.8201,16.8003,16.8102,3500.0
2009-10-13 13:10:00,17.0,17.0,16.97,17.0,4600.0,16.8102,16.8102,16.7806,16.8102,4600.0
2009-10-13 13:20:00,17.0,17.0,16.96,16.99,7700.0,16.8102,16.8102,16.7707,16.8003,7700.0
2009-10-13 13:30:00,17.0,17.0,16.97,16.98,3400.0,16.8102,16.8102,16.7806,16.7904,3400.0
2009-10-13 13:40:00,17.0,17.0,16.97,16.98,4400.0,16.8102,16.8102,16.7806,16.7904,4400.0
2009-10-13 13:50:00,16.98,17.05,16.95,17.05,16300.0,16.7904,16.8597,16.7608,16.8597,16300.0
2009-10-13 14:00:00,17.05,17.05,16.98,16.99,10700.0,16.8597,16.8597,16.7904,16.8003,10700.0
2009-10-13 14:10:00,17.0,17.02,16.98,16.99,11200.0,16.8102,16.83,16.7904,16.8003,11200.0
2009-10-13 14:20:00,17.0,17.08,17.0,17.03,4400.0,16.8102,16.8893,16.8102,16.8399,4400.0
2009-10-13 14:30:00,17.07,17.11,17.04,17.1,5300.0,16.8794,16.919,16.8498,16.9091,5300.0
2009-10-13 14:40:00,17.11,17.13,17.06,17.1,4400.0,16.919,16.9388,16.8696,16.9091,4400.0
2009-10-13 14:50:00,17.1,17.11,17.01,17.01,2200.0,16.9091,16.919,16.8201,16.8201,2200.0
2009-10-13 15:00:00,17.0,17.07,16.98,17.06,800.0,16.8102,16.8794,16.7904,16.8696,800.0
2009-10-13 15:10:00,17.06,17.12,17.06,17.11,2400.0,16.8696,16.9289,16.8696,16.919,2400.0
2009-10-13 15:20:00,17.1,17.11,17.05,17.06,10800.0,16.9091,16.919,16.8597,16.8696,10800.0
2009-10-13 15:30:00,17.05,17.07,17.03,17.04,3100.0,16.8597,16.8794,16.8399,16.8498,3100.0
2009-10-13 15:40:00,17.06,17.06,17.05,17.06,2400.0,16.8696,16.8696,16.8597,16.8696,2400.0
2009-10-13 15:50:00,17.05,17.1,17.02,17.07,11600.0,16.8597,16.9091,16.83,16.8794,11600.0
2009-10-14 09:30:00,17.27,17.4,17.17,17.4,3500.0,17.0772,17.2058,16.9783,17.2058,3500.0
2009-10-14 09:40:00,17.35,17.4,17.35,17.4,51900.0,17.1563,17.2058,17.1563,17.2058,51900.0
2009-10-14 09:50:00,17.33,17.44,17.33,17.44,3200.0,17.1365,17.2453,17.1365,17.2453,3200.0
2009-10-14 10:00:00,17.44,17.44,17.35,17.41,2300.0,17.2453,17.2453,17.1563,17.2156,2300.0
2009-10-14 10:10:00,17.41,17.44,17.41,17.43,900.0,17.2156,17.2453,17.2156,17.2354,900.0
2009-10-14 10:20:00,17.43,17.46,17.38,17.46,6200.0,17.2354,17.2651,17.186,17.2651,6200.0
2009-10-14 10:30:00,17.46,17.52,17.44,17.5,9400.0,17.2651,17.3244,17.2453,17.3046,9400.0
2009-10-14 10:40:00,17.5,17.65,17.5,17.64,7100.0,17.3046,17.453,17.3046,17.4431,7100.0
2009-10-14 10:50:00,17.65,17.69,17.61,17.62,12200.0,17.453,17.4925,17.4134,17.4233,12200.0
2009-10-14 11:00:00,17.66,17.75,17.62,17.75,6100.0,17.4629,17.5519,17.4233,17.5519,6100.0
2009-10-14 11:10:00,17.76,17.85,17.71,17.77,5100.0,17.5617,17.6507,17.5123,17.5716,5100.0
2009-10-14 11:20:00,17.77,17.84,17.66,17.71,9100.0,17.5716,17.6408,17.4629,17.5123,9100.0
2009-10-14 11:30:00,17.67,17.67,17.53,17.57,16400.0,17.4727,17.4727,17.3343,17.3739,16400.0
2009-10-14 11:40:00,17.56,17.56,17.44,17.55,14600.0,17.364,17.364,17.2453,17.3541,14600.0
2009-10-14 11:50:00,17.55,17.56,17.55,17.56,3800.0,17.3541,17.364,17.3541,17.364,3800.0
2009-10-14 12:00:00,17.55,17.55,17.4,17.4,12900.0,17.3541,17.3541,17.2058,17.2058,12900.0
2009-10-14 12:10:00,17.44,17.51,17.42,17.48,6100.0,17.2453,17.3145,17.2255,17.2849,6100.0
2009-10-14 12:20:00,17.49,17.51,17.49,17.5,7700.0,17.2948,17.3145,17.2948,17.3046,7700.0
2009-10-14 12:30:00,17.51,17.51,17.35,17.36,6700.0,17.3145,17.3145,17.1563,17.1662,6700.0
2009-10-14 12:40:00,17.37,17.37,17.31,17.31,22200.0,17.1761,17.1761,17.1168,17.1168,22200.0
2009-10-14 12:50:00,17.31,17.33,17.27,17.32,11000.0,17.1168,17.1365,17.0772,17.1267,11000.0
2009-10-14 13:00:00,17.31,17.35,17.31,17.35,5300.0,17.1168,17.1563,17.1168,17.1563,5300.0
2009-10-14 13:10:00,17.34,17.35,17.34,17.34,27500.0,17.1464,17.1563,17.1464,17.1464,27500.0
2009-10-14 13:20:00,17.35,17.35,17.27,17.32,8900.0,17.1563,17.1563,17.0772,17.1267,8900.0
2009-10-14 13:30:00,17.3,17.35,17.28,17.35,25700.0,17.1069,17.1563,17.0871,17.1563,25700.0
2009-10-14 13:40:00,17.35,17.39,17.34,17.38,4200.0,17.1563,17.1959,17.1464,17.186,4200.0
2009-10-14 13:50:00,17.39,17.39,17.34,17.34,3800.0,17.1959,17.1959,17.1464,17.1464,3800.0
2009-10-14 14:00:00,17.36,17.36,17.34,17.35,8400.0,17.1662,17.1662,17.1464,17.1563,8400.0
2009-10-14 14:10:00,17.35,17.37,17.3,17.35,18400.0,17.1563,17.1761,17.1069,17.1563,18400.0
2009-10-14 14:20:00,17.35,17.36,17.32,17.35,6400.0,17.1563,17.1662,17.1267,17.1563,6400.0
2009-10-14 14:30:00,17.36,17.36,17.31,17.35,15800.0,17.1662,17.1662,17.1168,17.1563,15800.0
2009-10-14 14:40:00,17.35,17.36,17.32,17.36,6200.0,17.1563,17.1662,17.1267,17.1662,6200.0
2009-10-14 14:50:00,17.36,17.36,17.33,17.35,11400.0,17.1662,17.1662,17.1365,17.1563,11400.0
2009-10-14 15:00:00,17.35,17.36,17.33,17.33,14300.0,17.1563,17.1662,17.1365,17.1365,14300.0
2009-10-14 15:10:00,17.34,17.36,17.3,17.3,11200.0,17.1464,17.1662,17.1069,17.1069,11200.0
2009-10-14 15:20:00,17.31,17.32,17.26,17.3,9700.0,17.1168,17.1267,17.0673,17.1069,9700.0
2009-10-14 15:30:00,17.29,17.33,17.28,17.32,16200.0,17.097,17.1365,17.0871,17.1267,16200.0
2009-10-14 15:40:00,17.31,17.33,17.27,17.28,15700.0,17.1168,17.1365,17.0772,17.0871,15700.0
2009-10-14 15:50:00,17.27,17.28,17.14,17.14,46000.0,17.0772,17.0871,16.9487,16.9487,46000.0
2009-10-15 09:30:00,17.08,17.36,17.06,17.36,4500.0,16.8893,17.1662,16.8696,17.1662,4500.0
2009-10-15 09:40:00,17.39,17.44,17.28,17.34,7600.0,17.1959,17.2453,17.0871,17.1464,7600.0
2009-10-15 09:50:00,17.38,17.48,17.25,17.28,5200.0,17.186,17.2849,17.0574,17.0871,5200.0
2009-10-15 10:00:00,17.35,17.37,17.29,17.3,3400.0,17.1563,17.1761,17.097,17.1069,3400.0
2009-10-15 10:10:00,17.29,17.3,17.11,17.25,4700.0,17.097,17.1069,16.919,17.0574,4700.0
2009-10-15 10:20:00,17.22,17.23,17.03,17.13,9000.0,17.0278,17.0377,16.8399,16.9388,9000.0
2009-10-15 10:30:00,17.15,17.22,17.1,17.19,4100.0,16.9586,17.0278,16.9091,16.9981,4100.0
2009-10-15 10:40:00,17.13,17.18,17.13,17.16,1200.0,16.9388,16.9882,16.9388,16.9684,1200.0
2009-10-15 10:50:00,17.18,17.2,17.17,17.2,1000.0,16.9882,17.008,16.9783,17.008,1000.0
2009-10-15 11:00:00,17.2,17.2,17.18,17.18,500.0,17.008,17.008,16.9882,16.9882,500.0
2009-10-15 11:10:00,17.2,17.2,16.91,16.93,8300.0,17.008,17.008,16.7212,16.741,8300.0
2009-10-15 11:20:00,16.93,16.97,16.78,16.95,9300.0,16.741,16.7806,16.5927,16.7608,9300.0
2009-10-15 11:30:00,16.92,16.94,16.9,16.9,3600.0,16.7311,16.7509,16.7113,16.7113,3600.0
2009-10-15 11:40:00,16.91,16.91,16.9,16.91,1000.0,16.7212,16.7212,16.7113,16.7212,1000.0
2009-10-15 11:50:00,16.93,16.93,16.75,16.83,5300.0,16.741,16.741,16.563,16.6421,5300.0
2009-10-15 12:00:00,16.8,16.82,16.75,16.82,1600.0,16.6125,16.6322,16.563,16.6322,1600.0
2009-10-15 12:10:00,16.84,16.86,16.83,16.84,1900.0,16.652,16.6718,16.6421,16.652,1900.0
2009-10-15 12:20:00,16.84,16.84,16.79,16.82,3000.0,16.652,16.652,16.6026,16.6322,3000.0
2009-10-15 12:30:00,16.8,16.84,16.8,16.84,1100.0,16.6125,16.652,16.6125,16.652,1100.0
2009-10-15 12:40:00,16.83,16.91,16.83,16.9,2900.0,16.6421,16.7212,16.6421,16.7113,2900.0
2009-10-15 12:50:00,16.91,16.91,16.89,16.9,4400.0,16.7212,16.7212,16.7015,16.7113,4400.0
2009-10-15 13:00:00,16.91,16.91,16.89,16.89,2800.0,16.7212,16.7212,16.7015,16.7015,2800.0
2009-10-15 13:10:00,16.88,16.88,16.87,16.88,1100.0,16.6916,16.6916,16.6817,16.6916,1100.0
2009-10-15 13:20:00,16.88,16.89,16.87,16.88,3100.0,16.6916,16.7015,16.6817,16.6916,3100.0
2009-10-15 13:30:00,16.88,16.9,16.88,16.9,1700.0,16.6916,16.7113,16.6916,16.7113,1700.0
2009-10-15 13:40:00,16.89,16.9,16.87,16.89,2300.0,16.7015,16.7113,16.6817,16.7015,2300.0
2009-10-15 13:50:00,16.85,16.9,16.85,16.9,6900.0,16.6619,16.7113,16.6619,16.7113,6900.0
2009-10-15 14:00:00,16.9,16.96,16.9,16.96,2500.0,16.7113,16.7707,16.7113,16.7707,2500.0
2009-10-15 14:10:00,16.98,17.02,16.92,17.02,6800.0,16.7904,16.83,16.7311,16.83,6800.0
2009-10-15 14:20:00,17.01,17.02,17.0,17.0,6500.0,16.8201,16.83,16.8102,16.8102,6500.0
2009-10-15 14:30:00,17.0,17.08,16.99,17.02,13200.0,16.8102,16.8893,16.8003,16.83,13200.0
2009-10-15 14:40:00,17.02,17.02,16.96,17.0,7400.0,16.83,16.83,16.7707,16.8102,7400.0
2009-10-15 14:50:00,17.0,17.07,17.0,17.07,11700.0,16.8102,16.8794,16.8102,16.8794,11700.0
2009-10-15 15:00:00,17.07,17.19,17.07,17.18,4900.0,16.8794,16.9981,16.8794,16.9882,4900.0
2009-10-15 15:10:00,17.19,17.22,17.18,17.19,6000.0,16.9981,17.0278,16.9882,16.9981,6000.0
2009-10-15 15:20:00,17.21,17.26,17.21,17.21,4500.0,17.0179,17.0673,17.0179,17.0179,4500.0
2009-10-15 15:30:00,17.19,17.32,17.19,17.29,5200.0,16.9981,17.1267,16.9981,17.097,5200.0
2009-10-15 15:40:00,17.3,17.3,17.19,17.23,4900.0,17.1069,17.1069,16.9981,17.0377,4900.0
2009-10-15 15:50:00,17.22,17.25,17.17,17.18,8800.0,17.0278,17.0574,16.9783,16.9882,8800.0
2009-10-16 09:30:00,17.11,17.15,16.75,17.15,18500.0,16.919,16.9586,16.563,16.9586,18500.0
2009-10-16 09:40:00,17.16,17.23,17.14,17.23,16300.0,16.9684,17.0377,16.9487,17.0377,16300.0
2009-10-16 09:50:00,17.24,17.24,16.87,16.87,3300.0,17.0475,17.0475,16.6817,16.6817,3300.0
2009-10-16 10:00:00,16.88,16.88,16.75,16.85,11300.0,16.6916,16.6916,16.563,16.6619,11300.0
2009-10-16 10:10:00,16.85,16.88,16.85,16.88,4100.0,16.6619,16.6916,16.6619,16.6916,4100.0
2009-10-16 10:20:00,16.88,16.96,16.88,16.94,3300.0,16.6916,16.7707,16.6916,16.7509,3300.0
2009-10-16 10:30:00,16.98,17.0,16.98,17.0,5300.0,16.7904,16.8102,16.7904,16.8102,5300.0
2009-10-16 10:40:00,17.0,17.01,17.0,17.0,5200.0,16.8102,16.8201,16.8102,16.8102,5200.0
2009-10-16 10:50:00,17.01,17.01,17.0,17.0,1600.0,16.8201,16.8201,16.8102,16.8102,1600.0
2009-10-16 11:00:00,17.0,17.01,17.0,17.01,1900.0,16.8102,16.8201,16.8102,16.8201,1900.0
2009-10-16 11:10:00,17.0,17.03,17.0,17.0,3800.0,16.8102,16.8399,16.8102,16.8102,3800.0
2009-10-16 11:20:00,17.02,17.04,17.02,17.03,600.0,16.83,16.8498,16.83,16.8399,600.0
2009-10-16 11:30:00,17.02,17.02,17.0,17.0,1200.0,16.83,16.83,16.8102,16.8102,1200.0
2009-10-16 11:40:00,17.0,17.01,17.0,17.0,1100.0,16.8102,16.8201,16.8102,16.8102,1100.0
2009-10-16 11:50:00,17.01,17.01,17.0,17.0,1500.0,16.8201,16.8201,16.8102,16.8102,1500.0
2009-10-16 12:00:00,17.0,17.01,17.0,17.0,800.0,16.8102,16.8201,16.8102,16.8102,800.0
2009-10-16 12:10:00,17.02,17.02,17.0,17.02,1200.0,16.83,16.83,16.8102,16.83,1200.0
2009-10-16 12:20:00,17.0,17.0,17.0,17.0,1400.0,16.8102,16.8102,16.8102,16.8102,1400.0
2009-10-16 12:30:00,17.0,17.01,16.99,16.99,800.0,16.8102,16.8201,16.8003,16.8003,800.0
2009-10-16 12:40:00,16.99,17.0,16.91,16.91,5000.0,16.8003,16.8102,16.7212,16.7212,5000.0
2009-10-16 12:50:00,16.92,16.92,16.91,16.92,1700.0,16.7311,16.7311,16.7212,16.7311,1700.0
2009-10-16 13:00:00,16.93,16.93,16.9,16.9,1200.0,16.741,16.741,16.7113,16.7113,1200.0
2009-10-16 13:10:00,16.93,17.0,16.92,16.99,1200.0,16.741,16.8102,16.7311,16.8003,1200.0
2009-10-16 13:20:00,17.02,17.05,16.99,17.03,2500.0,16.83,16.8597,16.8003,16.8399,2500.0
2009-10-16 13:30:00,17.05,17.05,17.01,17.05,2600.0,16.8597,16.8597,16.8201,16.8597,2600.0
2009-10-16 13:40:00,17.02,17.04,16.99,17.0,2500.0,16.83,16.8498,16.8003,16.8102,2500.0
2009-10-16 13:50:00,17.01,17.01,16.99,17.01,2000.0,16.8201,16.8201,16.8003,16.8201,2000.0
2009-10-16 14:00:00,17.01,17.01,17.0,17.0,600.0,16.8201,16.8201,16.8102,16.8102,600.0
2009-10-16 14:10:00,17.0,17.01,17.0,17.0,1400.0,16.8102,16.8201,16.8102,16.8102,1400.0
2009-10-16 14:20:00,17.0,17.01,17.0,17.0,900.0,16.8102,16.8201,16.8102,16.8102,900.0
2009-10-16 14:30:00,17.0,17.01,16.94,16.94,5200.0,16.8102,16.8201,16.7509,16.7509,5200.0
2009-10-16 14:40:00,16.94,16.95,16.88,16.92,8000.0,16.7509,16.7608,16.6916,16.7311,8000.0
2009-10-16 14:50:00,16.9,16.9,16.83,16.84,24100.0,16.7113,16.7113,16.6421,16.652,24100.0
2009-10-16 15:00:00,16.84,16.9,16.83,16.86,35700.0,16.652,16.7113,16.6421,16.6718,35700.0
2009-10-16 15:10:00,16.89,16.9,16.79,16.8,10000.0,16.7015,16.7113,16.6026,16.6125,10000.0
2009-10-16 15:20:00,16.81,16.86,16.78,16.86,7700.0,16.6223,16.6718,16.5927,16.6718,7700.0
2009-10-16 15:30:00,16.88,16.9,16.87,16.87,12200.0,16.6916,16.7113,16.6817,16.6817,12200.0
2009-10-16 15:40:00,16.87,16.93,16.85,16.9,8900.0,16.6817,16.741,16.6619,16.7113,8900.0
2009-10-16 15:50:00,16.87,16.88,16.63,16.67,37200.0,16.6817,16.6916,16.4444,16.4839,37200.0
2009-10-19 09:30:00,16.79,16.92,16.76,16.91,4400.0,16.6026,16.7311,16.5729,16.7212,4400.0
2009-10-19 09:40:00,16.82,16.82,16.64,16.69,2300.0,16.6322,16.6322,16.4542,16.5037,2300.0
2009-10-19 09:50:00,16.76,16.78,16.57,16.77,15700.0,16.5729,16.5927,16.385,16.5828,15700.0
2009-10-19 10:00:00,16.72,16.73,16.67,16.71,4400.0,16.5334,16.5432,16.4839,16.5235,4400.0
2009-10-19 10:10:00,16.71,16.76,16.68,16.75,5100.0,16.5235,16.5729,16.4938,16.563,5100.0
2009-10-19 10:20:00,16.73,16.85,16.73,16.82,6900.0,16.5432,16.6619,16.5432,16.6322,6900.0
2009-10-19 10:30:00,16.8,16.82,16.78,16.81,2200.0,16.6125,16.6322,16.5927,16.6223,2200.0
2009-10-19 10:40:00,16.82,16.98,16.82,16.97,3800.0,16.6322,16.7904,16.6322,16.7806,3800.0
2009-10-19 10:50:00,17.0,17.06,16.98,17.06,5700.0,16.8102,16.8696,16.7904,16.8696,5700.0
2009-10-19 11:00:00,17.04,17.07,16.99,16.99,2900.0,16.8498,16.8794,16.8003,16.8003,2900.0
2009-10-19 11:10:00,16.99,17.01,16.97,16.99,2200.0,16.8003,16.8201,16.7806,16.8003,2200.0
2009-10-19 11:20:00,17.0,17.1,16.98,17.1,2100.0,16.8102,16.9091,16.7904,16.9091,2100.0
2009-10-19 11:30:00,17.11,17.17,17.06,17.06,5800.0,16.919,16.9783,16.8696,16.8696,5800.0
2009-10-19 11:40:00,17.05,17.08,17.02,17.05,1600.0,16.8597,16.8893,16.83,16.8597,1600.0
2009-10-19 11:50:00,17.08,17.09,16.99,17.02,4300.0,16.8893,16.8992,16.8003,16.83,4300.0
2009-10-19 12:00:00,17.05,17.05,16.97,17.0,2700.0,16.8597,16.8597,16.7806,16.8102,2700.0
2009-10-19 12:10:00,17.0,17.0,16.95,16.95,1300.0,16.8102,16.8102,16.7608,16.7608,1300.0
2009-10-19 12:20:00,16.97,16.98,16.95,16.95,600.0,16.7806,16.7904,16.7608,16.7608,600.0
2009-10-19 12:30:00,16.97,17.0,16.9,16.9,1900.0,16.7806,16.8102,16.7113,16.7113,1900.0
2009-10-19 12:40:00,16.89,16.95,16.88,16.95,1800.0,16.7015,16.7608,16.6916,16.7608,1800.0
2009-10-19 12:50:00,16.95,17.0,16.9,16.95,4900.0,16.7608,16.8102,16.7113,16.7608,4900.0
2009-10-19 13:00:00,16.95,16.99,16.84,16.97,2200.0,16.7608,16.8003,16.652,16.7806,2200.0
2009-10-19 13:10:00,16.99,17.0,16.93,16.97,2700.0,16.8003,16.8102,16.741,16.7806,2700.0
2009-10-19 13:20:00,17.0,17.04,16.97,16.99,2900.0,16.8102,16.8498,16.7806,16.8003,2900.0
2009-10-19 13:30:00,16.98,17.0,16.91,16.99,3400.0,16.7904,16.8102,16.7212,16.8003,3400.0
2009-10-19 13:40:00,16.99,16.99,16.93,16.94,1600.0,16.8003,16.8003,16.741,16.7509,1600.0
2009-10-19 13:50:00,16.95,16.98,16.95,16.95,1600.0,16.7608,16.7904,16.7608,16.7608,1600.0
2009-10-19 14:00:00,16.95,16.98,16.93,16.95,3000.0,16.7608,16.7904,16.741,16.7608,3000.0
2009-10-19 14:10:00,16.95,16.97,16.94,16.96,2400.0,16.7608,16.7806,16.7509,16.7707,2400.0
2009-10-19 14:20:00,16.95,16.96,16.92,16.95,1200.0,16.7608,16.7707,16.7311,16.7608,1200.0
2009-10-19 14:30:00,16.95,16.98,16.95,16.95,2200.0,16.7608,16.7904,16.7608,16.7608,2200.0
2009-10-19 14:40:00,16.95,16.96,16.92,16.95,1000.0,16.7608,16.7707,16.7311,16.7608,1000.0
2009-10-19 14:50:00,16.93,17.0,16.93,16.98,3700.0,16.741,16.8102,16.741,16.7904,3700.0
2009-10-19 15:00:00,17.0,17.0,16.94,16.95,3300.0,16.8102,16.8102,16.7509,16.7608,3300.0
2009-10-19 15:10:00,16.95,17.0,16.95,16.97,1900.0,16.7608,16.8102,16.7608,16.7806,1900.0
2009-10-19 15:20:00,16.99,17.0,16.91,16.95,3000.0,16.8003,16.8102,16.7212,16.7608,3000.0
2009-10-19 15:30:00,16.94,16.99,16.94,16.96,2700.0,16.7509,16.8003,16.7509,16.7707,2700.0
2009-10-19 15:40:00,16.99,16.99,16.95,16.96,3900.0,16.8003,16.8003,16.7608,16.7707,3900.0
2009-10-19 15:50:00,16.96,16.98,16.92,16.94,13000.0,16.7707,16.7904,16.7311,16.7509,13000.0
2009-10-20 09:30:00,16.99,17.28,16.81,16.81,4300.0,16.8003,17.0871,16.6223,16.6223,4300.0
2009-10-20 09:40:00,16.82,16.82,16.69,16.75,4100.0,16.6322,16.6322,16.5037,16.563,4100.0
2009-10-20 09:50:00,16.73,17.0,16.72,16.98,2700.0,16.5432,16.8102,16.5334,16.7904,2700.0
2009-10-20 10:00:00,17.03,17.04,16.9,16.96,11100.0,16.8399,16.8498,16.7113,16.7707,11100.0
2009-10-20 10:10:00,16.97,17.02,16.73,16.73,8200.0,16.7806,16.83,16.5432,16.5432,8200.0
2009-10-20 10:20:00,16.77,16.8,16.7,16.7,1200.0,16.5828,16.6125,16.5136,16.5136,1200.0
2009-10-20 10:30:00,16.68,16.84,16.68,16.76,1600.0,16.4938,16.652,16.4938,16.5729,1600.0
2009-10-20 10:40:00,16.74,16.78,16.6,16.71,4900.0,16.5531,16.5927,16.4147,16.5235,4900.0
2009-10-20 10:50:00,16.67,16.82,16.6,16.72,3900.0,16.4839,16.6322,16.4147,16.5334,3900.0
2009-10-20 11:00:00,16.7,16.7,16.61,16.63,1400.0,16.5136,16.5136,16.4246,16.4444,1400.0
2009-10-20 11:10:00,16.63,16.66,16.61,16.64,1000.0,16.4444,16.474,16.4246,16.4542,1000.0
2009-10-20 11:20:00,16.63,16.64,16.54,16.54,3800.0,16.4444,16.4542,16.3554,16.3554,3800.0
2009-10-20 11:30:00,16.53,16.53,16.4,16.4,2500.0,16.3455,16.3455,16.2169,16.2169,2500.0
2009-10-20 11:40:00,16.43,16.44,16.3,16.32,3500.0,16.2466,16.2565,16.118,16.1378,3500.0
2009-10-20 11:50:00,16.31,16.32,16.31,16.32,4700.0,16.1279,16.1378,16.1279,16.1378,4700.0
2009-10-20 12:00:00,16.32,16.32,16.09,16.1,7900.0,16.1378,16.1378,15.9104,15.9203,7900.0
2009-10-20 12:10:00,16.09,16.15,16.04,16.09,9700.0,15.9104,15.9697,15.8609,15.9104,9700.0
2009-10-20 12:20:00,16.08,16.12,15.99,16.12,5400.0,15.9005,15.94,15.8115,15.94,5400.0
2009-10-20 12:30:00,16.09,16.1,16.04,16.1,3400.0,15.9104,15.9203,15.8609,15.9203,3400.0
2009-10-20 12:40:00,16.08,16.12,16.05,16.11,4100.0,15.9005,15.94,15.8708,15.9302,4100.0
2009-10-20 12:50:00,16.12,16.16,16.11,16.13,2600.0,15.94,15.9796,15.9302,15.9499,2600.0
2009-10-20 13:00:00,16.12,16.28,16.12,16.27,4800.0,15.94,16.0983,15.94,16.0884,4800.0
2009-10-20 13:10:00,16.27,16.38,16.27,16.34,1500.0,16.0884,16.1971,16.0884,16.1576,1500.0
2009-10-20 13:20:00,16.35,16.38,16.31,16.32,4900.0,16.1675,16.1971,16.1279,16.1378,4900.0
2009-10-20 13:30:00,16.33,16.33,16.24,16.24,1300.0,16.1477,16.1477,16.0587,16.0587,1300.0
2009-10-20 13:40:00,16.23,16.34,16.23,16.34,1300.0,16.0488,16.1576,16.0488,16.1576,1300.0
2009-10-20 13:50:00,16.3,16.3,16.22,16.22,3300.0,16.118,16.118,16.0389,16.0389,3300.0
2009-10-20 14:00:00,16.23,16.25,16.22,16.24,3900.0,16.0488,16.0686,16.0389,16.0587,3900.0
2009-10-20 14:10:00,16.24,16.24,16.23,16.24,2900.0,16.0587,16.0587,16.0488,16.0587,2900.0
2009-10-20 14:20:00,16.24,16.3,16.21,16.3,3000.0,16.0587,16.118,16.029,16.118,3000.0
2009-10-20 14:30:00,16.28,16.39,16.24,16.39,3700.0,16.0983,16.207,16.0587,16.207,3700.0
2009-10-20 14:40:00,16.39,16.39,16.34,16.37,1300.0,16.207,16.207,16.1576,16.1873,1300.0
2009-10-20 14:50:00,16.37,16.4,16.37,16.39,1800.0,16.1873,16.2169,16.1873,16.207,1800.0
2009-10-20 15:00:00,16.39,16.4,16.38,16.38,5600.0,16.207,16.2169,16.1971,16.1971,5600.0
2009-10-20 15:10:00,16.38,16.45,16.38,16.45,2300.0,16.1971,16.2664,16.1971,16.2664,2300.0
2009-10-20 15:20:00,16.43,16.51,16.43,16.51,2300.0,16.2466,16.3257,16.2466,16.3257,2300.0
2009-10-20 15:30:00,16.52,16.52,16.42,16.44,7400.0,16.3356,16.3356,16.2367,16.2565,7400.0
2009-10-20 15:40:00,16.47,16.48,16.44,16.47,3700.0,16.2861,16.296,16.2565,16.2861,3700.0
2009-10-20 15:50:00,16.49,16.49,16.4,16.46,6900.0,16.3059,16.3059,16.2169,16.2763,6900.0
2009-10-21 09:30:00,16.38,16.51,16.37,16.44,4400.0,16.1971,16.3257,16.1873,16.2565,4400.0
2009-10-21 09:40:00,16.44,16.68,16.44,16.57,4700.0,16.2565,16.4938,16.2565,16.385,4700.0
2009-10-21 09:50:00,16.57,16.72,16.53,16.57,5700.0,16.385,16.5334,16.3455,16.385,5700.0
2009-10-21 10:00:00,16.58,16.83,16.57,16.83,4800.0,16.3949,16.6421,16.385,16.6421,4800.0
2009-10-21 10:10:00,16.82,16.85,16.75,16.8,2800.0,16.6322,16.6619,16.563,16.6125,2800.0
2009-10-21 10:20:00,16.79,16.91,16.78,16.89,1800.0,16.6026,16.7212,16.5927,16.7015,1800.0
2009-10-21 10:30:00,16.95,17.05,16.82,16.99,9500.0,16.7608,16.8597,16.6322,16.8003,9500.0
2009-10-21 10:40:00,17.0,17.07,16.91,17.01,3900.0,16.8102,16.8794,16.7212,16.8201,3900.0
2009-10-21 10:50:00,17.02,17.08,16.95,16.98,4400.0,16.83,16.8893,16.7608,16.7904,4400.0
2009-10-21 11:00:00,17.02,17.02,16.94,16.99,6100.0,16.83,16.83,16.7509,16.8003,6100.0
2009-10-21 11:10:00,16.99,17.06,16.91,17.06,5600.0,16.8003,16.8696,16.7212,16.8696,5600.0
2009-10-21 11:20:00,17.06,17.06,17.03,17.04,2800.0,16.8696,16.8696,16.8399,16.8498,2800.0
2009-10-21 11:30:00,17.03,17.07,17.02,17.02,2600.0,16.8399,16.8794,16.83,16.83,2600.0
2009-10-21 11:40:00,17.05,17.1,17.0,17.01,5000.0,16.8597,16.9091,16.8102,16.8201,5000.0
2009-10-21 11:50:00,17.01,17.04,17.0,17.0,7800.0,16.8201,16.8498,16.8102,16.8102,7800.0
2009-10-21 12:00:00,16.99,17.05,16.96,16.96,10300.0,16.8003,16.8597,16.7707,16.7707,10300.0
2009-10-21 12:10:00,16.97,17.0,16.94,16.97,12200.0,16.7806,16.8102,16.7509,16.7806,12200.0
2009-10-21 12:20:00,16.99,16.99,16.92,16.95,9600.0,16.8003,16.8003,16.7311,16.7608,9600.0
2009-10-21 12:30:00,16.97,17.0,16.95,16.98,13500.0,16.7806,16.8102,16.7608,16.7904,13500.0
2009-10-21 12:40:00,16.99,17.0,16.95,16.97,3400.0,16.8003,16.8102,16.7608,16.7806,3400.0
2009-10-21 12:50:00,17.0,17.0,16.96,16.96,8200.0,16.8102,16.8102,16.7707,16.7707,8200.0
2009-10-21 13:00:00,16.95,16.95,16.84,16.94,10200.0,16.7608,16.7608,16.652,16.7509,10200.0
2009-10-21 13:10:00,16.93,17.0,16.93,17.0,8400.0,16.741,16.8102,16.741,16.8102,8400.0
2009-10-21 13:20:00,16.99,17.0,16.92,16.92,8500.0,16.8003,16.8102,16.7311,16.7311,8500.0
2009-10-21 13:30:00,16.95,17.0,16.92,17.0,9700.0,16.7608,16.8102,16.7311,16.8102,9700.0
2009-10-21 13:40:00,17.01,17.01,16.93,16.96,5900.0,16.8201,16.8201,16.741,16.7707,5900.0
2009-10-21 13:50:00,16.95,17.09,16.95,17.03,10900.0,16.7608,16.8992,16.7608,16.8399,10900.0
2009-10-21 14:00:00,17.04,17.1,16.98,17.06,12700.0,16.8498,16.9091,16.7904,16.8696,12700.0
2009-10-21 14:10:00,17.04,17.04,16.94,16.94,5500.0,16.8498,16.8498,16.7509,16.7509,5500.0
2009-10-21 14:20:00,16.94,16.97,16.93,16.97,3300.0,16.7509,16.7806,16.741,16.7806,3300.0
2009-10-21 14:30:00,16.97,16.97,16.91,16.92,4300.0,16.7806,16.7806,16.7212,16.7311,4300.0
2009-10-21 14:40:00,16.95,16.97,16.93,16.93,2700.0,16.7608,16.7806,16.741,16.741,2700.0
2009-10-21 14:50:00,16.95,16.95,16.9,16.94,5500.0,16.7608,16.7608,16.7113,16.7509,5500.0
2009-10-21 15:00:00,16.94,16.95,16.9,16.92,3200.0,16.7509,16.7608,16.7113,16.7311,3200.0
2009-10-21 15:10:00,16.93,16.93,16.84,16.88,5300.0,16.741,16.741,16.652,16.6916,5300.0
2009-10-21 15:20:00,16.88,16.9,16.63,16.65,76500.0,16.6916,16.7113,16.4444,16.4641,76500.0
2009-10-21 15:30:00,16.62,16.63,16.32,16.47,19100.0,16.4345,16.4444,16.1378,16.2861,19100.0
2009-10-21 15:40:00,16.47,16.47,16.21,16.22,15000.0,16.2861,16.2861,16.029,16.0389,15000.0
2009-10-21 15:50:00,16.22,16.27,16.06,16.11,28900.0,16.0389,16.0884,15.8807,15.9302,28900.0
2009-10-22 09:30:00,16.18,16.59,16.18,16.47,10800.0,15.9994,16.4048,15.9994,16.2861,10800.0
2009-10-22 09:40:00,16.49,16.51,16.35,16.38,7800.0,16.3059,16.3257,16.1675,16.1971,7800.0
2009-10-22 09:50:00,16.43,16.51,16.42,16.48,3800.0,16.2466,16.3257,16.2367,16.296,3800.0
2009-10-22 10:00:00,16.48,16.56,16.38,16.55,6600.0,16.296,16.3751,16.1971,16.3652,6600.0
2009-10-22 10:10:00,16.53,16.56,16.47,16.47,26400.0,16.3455,16.3751,16.2861,16.2861,26400.0
2009-10-22 10:20:00,16.47,16.53,16.47,16.51,4900.0,16.2861,16.3455,16.2861,16.3257,4900.0
2009-10-22 10:30:00,16.52,16.54,16.5,16.51,11300.0,16.3356,16.3554,16.3158,16.3257,11300.0
2009-10-22 10:40:00,16.51,16.52,16.46,16.46,1500.0,16.3257,16.3356,16.2763,16.2763,1500.0
2009-10-22 10:50:00,16.45,16.52,16.44,16.5,2600.0,16.2664,16.3356,16.2565,16.3158,2600.0
2009-10-22 11:00:00,16.52,16.52,16.49,16.49,1400.0,16.3356,16.3356,16.3059,16.3059,1400.0
2009-10-22 11:10:00,16.51,16.51,16.46,16.46,1900.0,16.3257,16.3257,16.2763,16.2763,1900.0
2009-10-22 11:20:00,16.46,16.53,16.42,16.42,4600.0,16.2763,16.3455,16.2367,16.2367,4600.0
2009-10-22 11:30:00,16.42,16.5,16.42,16.47,2900.0,16.2367,16.3158,16.2367,16.2861,2900.0
2009-10-22 11:40:00,16.47,16.53,16.47,16.49,2900.0,16.2861,16.3455,16.2861,16.3059,2900.0
2009-10-22 11:50:00,16.49,16.5,16.43,16.47,1600.0,16.3059,16.3158,16.2466,16.2861,1600.0
2009-10-22 12:00:00,16.5,16.52,16.47,16.5,1800.0,16.3158,16.3356,16.2861,16.3158,1800.0
2009-10-22 12:10:00,16.51,16.52,16.46,16.46,2800.0,16.3257,16.3356,16.2763,16.2763,2800.0
2009-10-22 12:20:00,16.47,16.49,16.46,16.48,1100.0,16.2861,16.3059,16.2763,16.296,1100.0
2009-10-22 12:30:00,16.49,16.5,16.44,16.46,4100.0,16.3059,16.3158,16.2565,16.2763,4100.0
2009-10-22 12:40:00,16.46,16.51,16.45,16.5,19300.0,16.2763,16.3257,16.2664,16.3158,19300.0
2009-10-22 12:50:00,16.5,16.5,16.48,16.48,1200.0,16.3158,16.3158,16.296,16.296,1200.0
2009-10-22 13:00:00,16.48,16.51,16.48,16.51,4200.0,16.296,16.3257,16.296,16.3257,4200.0
2009-10-22 13:10:00,16.5,16.51,16.45,16.46,2100.0,16.3158,16.3257,16.2664,16.2763,2100.0
2009-10-22 13:20:00,16.47,16.51,16.47,16.49,1600.0,16.2861,16.3257,16.2861,16.3059,1600.0
2009-10-22 13:30:00,16.5,16.58,16.47,16.58,5500.0,16.3158,16.3949,16.2861,16.3949,5500.0
2009-10-22 13:40:00,16.58,16.59,16.52,16.55,1700.0,16.3949,16.4048,16.3356,16.3652,1700.0
2009-10-22 13:50:00,16.57,16.61,16.51,16.51,1800.0,16.385,16.4246,16.3257,16.3257,1800.0
2009-10-22 14:00:00,16.52,16.67,16.52,16.62,1300.0,16.3356,16.4839,16.3356,16.4345,1300.0
2009-10-22 14:10:00,16.65,16.7,16.65,16.7,5100.0,16.4641,16.5136,16.4641,16.5136,5100.0
2009-10-22 14:20:00,16.73,16.83,16.73,16.79,3700.0,16.5432,16.6421,16.5432,16.6026,3700.0
2009-10-22 14:30:00,16.78,16.79,16.71,16.79,4100.0,16.5927,16.6026,16.5235,16.6026,4100.0
2009-10-22 14:40:00,16.78,16.78,16.75,16.76,1300.0,16.5927,16.5927,16.563,16.5729,1300.0
2009-10-22 14:50:00,16.76,16.78,16.74,16.78,1400.0,16.5729,16.5927,16.5531,16.5927,1400.0
2009-10-22 15:00:00,16.76,16.83,16.75,16.81,2100.0,16.5729,16.6421,16.563,16.6223,2100.0
2009-10-22 15:10:00,16.83,16.9,16.83,16.88,5200.0,16.6421,16.7113,16.6421,16.6916,5200.0
2009-10-22 15:20:00,16.9,16.93,16.88,16.9,4200.0,16.7113,16.741,16.6916,16.7113,4200.0
2009-10-22 15:30:00,16.89,16.91,16.8,16.82,6100.0,16.7015,16.7212,16.6125,16.6322,6100.0
2009-10-22 15:40:00,16.81,16.84,16.8,16.81,3300.0,16.6223,16.652,16.6125,16.6223,3300.0
2009-10-22 15:50:00,16.81,16.87,16.8,16.87,14600.0,16.6223,16.6817,16.6125,16.6817,14600.0
2009-10-23 09:30:00,16.95,16.95,16.86,16.86,2100.0,16.7608,16.7608,16.6718,16.6718,2100.0
2009-10-23 09:40:00,16.89,16.89,16.73,16.73,3000.0,16.7015,16.7015,16.5432,16.5432,3000.0
2009-10-23 09:50:00,16.76,16.85,16.72,16.81,5000.0,16.5729,16.6619,16.5334,16.6223,5000.0
2009-10-23 10:00:00,16.85,16.85,16.56,16.56,2400.0,16.6619,16.6619,16.3751,16.3751,2400.0
2009-10-23 10:10:00,16.51,16.6,16.45,16.59,6500.0,16.3257,16.4147,16.2664,16.4048,6500.0
2009-10-23 10:20:00,16.6,16.6,16.53,16.58,3200.0,16.4147,16.4147,16.3455,16.3949,3200.0
2009-10-23 10:30:00,16.62,16.62,16.4,16.5,4400.0,16.4345,16.4345,16.2169,16.3158,4400.0
2009-10-23 10:40:00,16.55,16.56,16.4,16.44,3300.0,16.3652,16.3751,16.2169,16.2565,3300.0
2009-10-23 10:50:00,16.44,16.44,16.25,16.29,6500.0,16.2565,16.2565,16.0686,16.1082,6500.0
2009-10-23 11:00:00,16.29,16.36,16.29,16.34,2200.0,16.1082,16.1774,16.1082,16.1576,2200.0
2009-10-23 11:10:00,16.33,16.35,16.15,16.15,18400.0,16.1477,16.1675,15.9697,15.9697,18400.0
2009-10-23 11:20:00,16.15,16.28,16.15,16.27,3400.0,15.9697,16.0983,15.9697,16.0884,3400.0
2009-10-23 11:30:00,16.26,16.35,16.26,16.35,1100.0,16.0785,16.1675,16.0785,16.1675,1100.0
2009-10-23 11:40:00,16.35,16.36,16.31,16.36,1300.0,16.1675,16.1774,16.1279,16.1774,1300.0
2009-10-23 11:50:00,16.36,16.46,16.31,16.31,3900.0,16.1774,16.2763,16.1279,16.1279,3900.0
2009-10-23 12:00:00,16.38,16.47,16.38,16.42,4200.0,16.1971,16.2861,16.1971,16.2367,4200.0
2009-10-23 12:10:00,16.39,16.4,16.29,16.38,6600.0,16.207,16.2169,16.1082,16.1971,6600.0
2009-10-23 12:20:00,16.33,16.4,16.32,16.33,12000.0,16.1477,16.2169,16.1378,16.1477,12000.0
2009-10-23 12:30:00,16.38,16.4,16.27,16.29,8400.0,16.1971,16.2169,16.0884,16.1082,8400.0
2009-10-23 12:40:00,16.3,16.46,16.3,16.42,6700.0,16.118,16.2763,16.118,16.2367,6700.0
2009-10-23 12:50:00,16.42,16.42,16.37,16.38,4500.0,16.2367,16.2367,16.1873,16.1971,4500.0
2009-10-23 13:00:00,16.35,16.36,16.32,16.32,500.0,16.1675,16.1774,16.1378,16.1378,500.0
2009-10-23 13:10:00,16.36,16.38,16.35,16.35,900.0,16.1774,16.1971,16.1675,16.1675,900.0
2009-10-23 13:20:00,16.28,16.28,16.27,16.27,900.0,16.0983,16.0983,16.0884,16.0884,900.0
2009-10-23 13:30:00,16.25,16.25,16.18,16.22,1200.0,16.0686,16.0686,15.9994,16.0389,1200.0
2009-10-23 13:40:00,16.19,16.24,16.15,16.21,2000.0,16.0093,16.0587,15.9697,16.029,2000.0
2009-10-23 13:50:00,16.23,16.24,16.2,16.24,18600.0,16.0488,16.0587,16.0192,16.0587,18600.0
2009-10-23 14:00:00,16.24,16.24,16.14,16.15,10000.0,16.0587,16.0587,15.9598,15.9697,10000.0
2009-10-23 14:10:00,16.15,16.19,16.09,16.13,4400.0,15.9697,16.0093,15.9104,15.9499,4400.0
2009-10-23 14:20:00,16.12,16.19,16.12,16.13,4300.0,15.94,16.0093,15.94,15.9499,4300.0
2009-10-23 14:30:00,16.1,16.12,16.06,16.08,3500.0,15.9203,15.94,15.8807,15.9005,3500.0
2009-10-23 14:40:00,16.08,16.11,16.05,16.05,3700.0,15.9005,15.9302,15.8708,15.8708,3700.0
2009-10-23 14:50:00,16.05,16.06,16.03,16.04,3200.0,15.8708,15.8807,15.8511,15.8609,3200.0
2009-10-23 15:00:00,16.03,16.08,16.02,16.06,3500.0,15.8511,15.9005,15.8412,15.8807,3500.0
2009-10-23 15:10:00,16.06,16.11,16.06,16.11,3900.0,15.8807,15.9302,15.8807,15.9302,3900.0
2009-10-23 15:20:00,16.13,16.13,16.01,16.01,4400.0,15.9499,15.9499,15.8313,15.8313,4400.0
2009-10-23 15:30:00,16.02,16.04,16.0,16.04,7300.0,15.8412,15.8609,15.8214,15.8609,7300.0
2009-10-23 15:40:00,16.04,16.08,15.94,15.95,16000.0,15.8609,15.9005,15.7621,15.7719,16000.0
2009-10-23 15:50:00,15.95,16.07,15.91,16.01,29700.0,15.7719,15.8906,15.7324,15.8313,29700.0
2009-10-26 09:30:00,15.95,16.35,15.85,16.3,4600.0,15.7719,16.1675,15.6731,16.118,4600.0
2009-10-26 09:40:00,16.14,16.36,16.13,16.31,5600.0,15.9598,16.1774,15.9499,16.1279,5600.0
2009-10-26 09:50:00,16.32,16.56,16.32,16.55,13600.0,16.1378,16.3751,16.1378,16.3652,13600.0
2009-10-26 10:00:00,16.59,16.66,16.53,16.59,5200.0,16.4048,16.474,16.3455,16.4048,5200.0
2009-10-26 10:10:00,16.59,16.65,16.56,16.64,1500.0,16.4048,16.4641,16.3751,16.4542,1500.0
2009-10-26 10:20:00,16.61,16.64,16.56,16.62,2700.0,16.4246,16.4542,16.3751,16.4345,2700.0
2009-10-26 10:30:00,16.55,16.6,16.51,16.51,1900.0,16.3652,16.4147,16.3257,16.3257,1900.0
2009-10-26 10:40:00,16.54,16.64,16.51,16.6,5500.0,16.3554,16.4542,16.3257,16.4147,5500.0
2009-10-26 10:50:00,16.59,16.59,16.39,16.39,6100.0,16.4048,16.4048,16.207,16.207,6100.0
2009-10-26 11:00:00,16.4,16.47,16.4,16.47,1400.0,16.2169,16.2861,16.2169,16.2861,1400.0
2009-10-26 11:10:00,16.47,16.47,16.33,16.35,1200.0,16.2861,16.2861,16.1477,16.1675,1200.0
2009-10-26 11:20:00,16.43,16.44,16.37,16.37,2600.0,16.2466,16.2565,16.1873,16.1873,2600.0
2009-10-26 11:30:00,16.3,16.3,16.0,16.12,4300.0,16.118,16.118,15.8214,15.94,4300.0
2009-10-26 11:40:00,16.11,16.11,16.06,16.08,1500.0,15.9302,15.9302,15.8807,15.9005,1500.0
2009-10-26 11:50:00,16.1,16.14,16.04,16.07,1900.0,15.9203,15.9598,15.8609,15.8906,1900.0
2009-10-26 12:00:00,16.05,16.05,15.9,16.02,3600.0,15.8708,15.8708,15.7225,15.8412,3600.0
2009-10-26 12:10:00,16.02,16.15,16.02,16.14,1800.0,15.8412,15.9697,15.8412,15.9598,1800.0
2009-10-26 12:20:00,16.13,16.13,16.06,16.1,2700.0,15.9499,15.9499,15.8807,15.9203,2700.0
2009-10-26 12:30:00,16.11,16.14,16.01,16.13,1900.0,15.9302,15.9598,15.8313,15.9499,1900.0
2009-10-26 12:40:00,16.11,16.13,16.07,16.09,1100.0,15.9302,15.9499,15.8906,15.9104,1100.0
2009-10-26 12:50:00,16.09,16.2,16.09,16.18,1700.0,15.9104,16.0192,15.9104,15.9994,1700.0
2009-10-26 13:00:00,16.12,16.17,16.06,16.13,3500.0,15.94,15.9895,15.8807,15.9499,3500.0
2009-10-26 13:10:00,16.1,16.1,15.97,15.98,1100.0,15.9203,15.9203,15.7917,15.8016,1100.0
2009-10-26 13:20:00,15.96,16.14,15.96,16.08,4200.0,15.7818,15.9598,15.7818,15.9005,4200.0
2009-10-26 13:30:00,16.14,16.23,16.14,16.21,700.0,15.9598,16.0488,15.9598,16.029,700.0
2009-10-26 13:40:00,16.2,16.26,16.19,16.19,1900.0,16.0192,16.0785,16.0093,16.0093,1900.0
2009-10-26 13:50:00,16.17,16.19,16.11,16.11,2400.0,15.9895,16.0093,15.9302,15.9302,2400.0
2009-10-26 14:00:00,16.09,16.15,16.08,16.09,2100.0,15.9104,15.9697,15.9005,15.9104,2100.0
2009-10-26 14:10:00,16.07,16.07,16.0,16.0,3500.0,15.8906,15.8906,15.8214,15.8214,3500.0
2009-10-26 14:20:00,16.01,16.06,16.0,16.06,2100.0,15.8313,15.8807,15.8214,15.8807,2100.0
2009-10-26 14:30:00,16.06,16.08,15.99,16.03,3500.0,15.8807,15.9005,15.8115,15.8511,3500.0
2009-10-26 14:40:00,16.06,16.09,16.0,16.0,2400.0,15.8807,15.9104,15.8214,15.8214,2400.0
2009-10-26 14:50:00,16.0,16.1,16.0,16.03,2800.0,15.8214,15.9203,15.8214,15.8511,2800.0
2009-10-26 15:00:00,16.0,16.0,15.94,15.99,5800.0,15.8214,15.8214,15.7621,15.8115,5800.0
2009-10-26 15:10:00,15.97,15.97,15.91,15.94,4700.0,15.7917,15.7917,15.7324,15.7621,4700.0
2009-10-26 15:20:00,15.91,15.92,15.88,15.88,1600.0,15.7324,15.7423,15.7027,15.7027,1600.0
2009-10-26 15:30:00,15.9,15.96,15.9,15.91,5800.0,15.7225,15.7818,15.7225,15.7324,5800.0
2009-10-26 15:40:00,15.89,15.96,15.87,15.96,4300.0,15.7126,15.7818,15.6928,15.7818,4300.0
2009-10-26 15:50:00,15.97,15.97,15.89,15.91,8300.0,15.7917,15.7917,15.7126,15.7324,8300.0
2009-10-27 09:30:00,15.91,16.12,15.75,15.75,5400.0,15.7324,15.94,15.5742,15.5742,5400.0
2009-10-27 09:40:00,15.79,15.79,15.6,15.75,2700.0,15.6137,15.6137,15.4259,15.5742,2700.0
2009-10-27 09:50:00,15.76,15.79,15.73,15.75,2000.0,15.5841,15.6137,15.5544,15.5742,2000.0
2009-10-27 10:00:00,15.72,15.72,15.63,15.72,9600.0,15.5445,15.5445,15.4555,15.5445,9600.0
2009-10-27 10:10:00,15.72,15.75,15.71,15.71,7400.0,15.5445,15.5742,15.5346,15.5346,7400.0
2009-10-27 10:20:00,15.71,15.75,15.69,15.75,4000.0,15.5346,15.5742,15.5148,15.5742,4000.0
2009-10-27 10:30:00,15.75,15.75,15.7,15.7,300.0,15.5742,15.5742,15.5247,15.5247,300.0
2009-10-27 10:40:00,15.75,15.79,15.74,15.74,6700.0,15.5742,15.6137,15.5643,15.5643,6700.0
2009-10-27 10:50:00,15.75,15.75,15.65,15.72,33100.0,15.5742,15.5742,15.4753,15.5445,33100.0
2009-10-27 11:00:00,15.72,15.72,15.7,15.72,3600.0,15.5445,15.5445,15.5247,15.5445,3600.0
2009-10-27 11:10:00,15.72,15.72,15.69,15.69,3200.0,15.5445,15.5445,15.5148,15.5148,3200.0
2009-10-27 11:20:00,15.71,15.75,15.69,15.75,2500.0,15.5346,15.5742,15.5148,15.5742,2500.0
2009-10-27 11:30:00,15.73,15.75,15.73,15.75,4500.0,15.5544,15.5742,15.5544,15.5742,4500.0
2009-10-27 11:40:00,15.75,15.75,15.74,15.75,4700.0,15.5742,15.5742,15.5643,15.5742,4700.0
2009-10-27 11:50:00,15.74,15.74,15.69,15.74,2200.0,15.5643,15.5643,15.5148,15.5643,2200.0
2009-10-27 12:00:00,15.74,15.75,15.74,15.75,6700.0,15.5643,15.5742,15.5643,15.5742,6700.0
2009-10-27 12:10:00,15.75,15.8,15.75,15.78,2900.0,15.5742,15.6236,15.5742,15.6038,2900.0
2009-10-27 12:20:00,15.78,15.8,15.75,15.76,5000.0,15.6038,15.6236,15.5742,15.5841,5000.0
2009-10-27 12:30:00,15.75,15.76,15.72,15.73,14400.0,15.5742,15.5841,15.5445,15.5544,14400.0
2009-10-27 12:40:00,15.72,15.72,15.71,15.71,2300.0,15.5445,15.5445,15.5346,15.5346,2300.0
2009-10-27 12:50:00,15.72,15.75,15.72,15.75,5300.0,15.5445,15.5742,15.5445,15.5742,5300.0
2009-10-27 13:00:00,15.74,15.75,15.72,15.73,4900.0,15.5643,15.5742,15.5445,15.5544,4900.0
2009-10-27 13:10:00,15.74,15.75,15.7,15.7,4200.0,15.5643,15.5742,15.5247,15.5247,4200.0
2009-10-27 13:20:00,15.7,15.72,15.69,15.72,3800.0,15.5247,15.5445,15.5148,15.5445,3800.0
2009-10-27 13:30:00,15.74,15.75,15.7,15.75,2800.0,15.5643,15.5742,15.5247,15.5742,2800.0
2009-10-27 13:40:00,15.75,15.77,15.75,15.77,2100.0,15.5742,15.594,15.5742,15.594,2100.0
2009-10-27 13:50:00,15.76,15.77,15.75,15.77,2500.0,15.5841,15.594,15.5742,15.594,2500.0
2009-10-27 14:00:00,15.75,15.75,15.7,15.75,5400.0,15.5742,15.5742,15.5247,15.5742,5400.0
2009-10-27 14:10:00,15.71,15.79,15.71,15.75,14000.0,15.5346,15.6137,15.5346,15.5742,14000.0
2009-10-27 14:20:00,15.75,15.78,15.75,15.76,1300.0,15.5742,15.6038,15.5742,15.5841,1300.0
2009-10-27 14:30:00,15.71,15.72,15.7,15.7,5000.0,15.5346,15.5445,15.5247,15.5247,5000.0
2009-10-27 14:40:00,15.7,15.71,15.69,15.7,7800.0,15.5247,15.5346,15.5148,15.5247,7800.0
2009-10-27 14:50:00,15.71,15.72,15.69,15.69,7200.0,15.5346,15.5445,15.5148,15.5148,7200.0
2009-10-27 15:00:00,15.69,15.7,15.6,15.64,5600.0,15.5148,15.5247,15.4259,15.4654,5600.0
2009-10-27 15:10:00,15.64,15.69,15.61,15.69,3800.0,15.4654,15.5148,15.4357,15.5148,3800.0
2009-10-27 15:20:00,15.69,15.69,15.62,15.66,8600.0,15.5148,15.5148,15.4456,15.4852,8600.0
2009-10-27 15:30:00,15.68,15.72,15.64,15.69,11700.0,15.505,15.5445,15.4654,15.5148,11700.0
2009-10-27 15:40:00,15.7,15.71,15.68,15.71,10000.0,15.5247,15.5346,15.505,15.5346,10000.0
2009-10-27 15:50:00,15.7,15.74,15.7,15.73,15100.0,15.5247,15.5643,15.5247,15.5544,15100.0
2009-10-28 09:30:00,15.63,15.65,15.55,15.6,2600.0,15.4555,15.4753,15.3764,15.4259,2600.0
2009-10-28 09:40:00,15.66,15.75,15.55,15.75,2100.0,15.4852,15.5742,15.3764,15.5742,2100.0
2009-10-28 09:50:00,15.75,15.77,15.65,15.65,3000.0,15.5742,15.594,15.4753,15.4753,3000.0
2009-10-28 10:00:00,15.67,15.79,15.64,15.79,21300.0,15.4951,15.6137,15.4654,15.6137,21300.0
2009-10-28 10:10:00,15.79,15.82,15.7,15.7,4800.0,15.6137,15.6434,15.5247,15.5247,4800.0
2009-10-28 10:20:00,15.71,15.77,15.7,15.73,4500.0,15.5346,15.594,15.5247,15.5544,4500.0
2009-10-28 10:30:00,15.71,15.74,15.7,15.7,4900.0,15.5346,15.5643,15.5247,15.5247,4900.0
2009-10-28 10:40:00,15.7,15.71,15.7,15.7,6000.0,15.5247,15.5346,15.5247,15.5247,6000.0
2009-10-28 10:50:00,15.7,15.72,15.65,15.69,19800.0,15.5247,15.5445,15.4753,15.5148,19800.0
2009-10-28 11:00:00,15.69,15.69,15.67,15.68,4600.0,15.5148,15.5148,15.4951,15.505,4600.0
2009-10-28 11:10:00,15.68,15.71,15.67,15.69,5600.0,15.505,15.5346,15.4951,15.5148,5600.0
2009-10-28 11:20:00,15.69,15.71,15.68,15.71,4500.0,15.5148,15.5346,15.505,15.5346,4500.0
2009-10-28 11:30:00,15.71,15.77,15.69,15.76,6700.0,15.5346,15.594,15.5148,15.5841,6700.0
2009-10-28 11:40:00,15.75,15.77,15.75,15.76,4100.0,15.5742,15.594,15.5742,15.5841,4100.0
2009-10-28 11:50:00,15.75,15.76,15.75,15.76,3900.0,15.5742,15.5841,15.5742,15.5841,3900.0
2009-10-28 12:00:00,15.75,15.77,15.75,15.75,14900.0,15.5742,15.594,15.5742,15.5742,14900.0
2009-10-28 12:10:00,15.75,15.75,15.69,15.69,6300.0,15.5742,15.5742,15.5148,15.5148,6300.0
2009-10-28 12:20:00,15.69,15.71,15.65,15.67,8000.0,15.5148,15.5346,15.4753,15.4951,8000.0
2009-10-28 12:30:00,15.68,15.7,15.67,15.68,7100.0,15.505,15.5247,15.4951,15.505,7100.0
2009-10-28 12:40:00,15.67,15.67,15.67,15.67,3100.0,15.4951,15.4951,15.4951,15.4951,3100.0
2009-10-28 12:50:00,15.67,15.67,15.63,15.64,8900.0,15.4951,15.4951,15.4555,15.4654,8900.0
2009-10-28 13:00:00,15.64,15.67,15.63,15.67,6300.0,15.4654,15.4951,15.4555,15.4951,6300.0
2009-10-28 13:10:00,15.67,15.75,15.67,15.7,3600.0,15.4951,15.5742,15.4951,15.5247,3600.0
2009-10-28 13:20:00,15.7,15.74,15.69,15.7,3500.0,15.5247,15.5643,15.5148,15.5247,3500.0
2009-10-28 13:30:00,15.7,15.7,15.67,15.67,2000.0,15.5247,15.5247,15.4951,15.4951,2000.0
2009-10-28 13:40:00,15.67,15.69,15.64,15.64,3800.0,15.4951,15.5148,15.4654,15.4654,3800.0
2009-10-28 13:50:00,15.64,15.65,15.63,15.65,4000.0,15.4654,15.4753,15.4555,15.4753,4000.0
2009-10-28 14:00:00,15.63,15.65,15.62,15.62,6000.0,15.4555,15.4753,15.4456,15.4456,6000.0
2009-10-28 14:10:00,15.63,15.63,15.5,15.55,13100.0,15.4555,15.4555,15.327,15.3764,13100.0
2009-10-28 14:20:00,15.55,15.56,15.51,15.54,13200.0,15.3764,15.3863,15.3369,15.3665,13200.0
2009-10-28 14:30:00,15.52,15.52,15.41,15.43,17100.0,15.3467,15.3467,15.238,15.2578,17100.0
2009-10-28 14:40:00,15.43,15.44,15.41,15.42,5900.0,15.2578,15.2676,15.238,15.2479,5900.0
2009-10-28 14:50:00,15.44,15.5,15.43,15.47,9800.0,15.2676,15.327,15.2578,15.2973,9800.0
2009-10-28 15:00:00,15.47,15.55,15.47,15.51,6500.0,15.2973,15.3764,15.2973,15.3369,6500.0
2009-10-28 15:10:00,15.5,15.51,15.4,15.49,10800.0,15.327,15.3369,15.2281,15.3171,10800.0
2009-10-28 15:20:00,15.5,15.5,15.4,15.43,6400.0,15.327,15.327,15.2281,15.2578,6400.0
2009-10-28 15:30:00,15.43,15.5,15.38,15.38,14500.0,15.2578,15.327,15.2083,15.2083,14500.0
2009-10-28 15:40:00,15.38,15.51,15.38,15.46,16600.0,15.2083,15.3369,15.2083,15.2874,16600.0
2009-10-28 15:50:00,15.47,15.47,15.4,15.4,25100.0,15.2973,15.2973,15.2281,15.2281,25100.0
2009-10-29 09:30:00,15.48,15.82,15.4,15.73,7000.0,15.3072,15.6434,15.2281,15.5544,7000.0
2009-10-29 09:40:00,15.73,15.73,15.67,15.67,3500.0,15.5544,15.5544,15.4951,15.4951,3500.0
2009-10-29 09:50:00,15.65,15.73,15.62,15.67,3900.0,15.4753,15.5544,15.4456,15.4951,3900.0
2009-10-29 10:00:00,15.69,15.69,15.65,15.68,10400.0,15.5148,15.5148,15.4753,15.505,10400.0
2009-10-29 10:10:00,15.68,15.68,15.64,15.68,4200.0,15.505,15.505,15.4654,15.505,4200.0
2009-10-29 10:20:00,15.68,15.77,15.68,15.75,4300.0,15.505,15.594,15.505,15.5742,4300.0
2009-10-29 10:30:00,15.73,15.78,15.66,15.71,5700.0,15.5544,15.6038,15.4852,15.5346,5700.0
2009-10-29 10:40:00,15.7,15.73,15.7,15.72,1800.0,15.5247,15.5544,15.5247,15.5445,1800.0
2009-10-29 10:50:00,15.74,15.81,15.74,15.75,1200.0,15.5643,15.6335,15.5643,15.5742,1200.0
2009-10-29 11:00:00,15.78,15.87,15.78,15.84,1300.0,15.6038,15.6928,15.6038,15.6632,1300.0
2009-10-29 11:10:00,15.85,15.85,15.78,15.78,1600.0,15.6731,15.6731,15.6038,15.6038,1600.0
2009-10-29 11:20:00,15.8,15.87,15.77,15.84,2600.0,15.6236,15.6928,15.594,15.6632,2600.0
2009-10-29 11:30:00,15.81,15.89,15.81,15.81,1700.0,15.6335,15.7126,15.6335,15.6335,1700.0
2009-10-29 11:40:00,15.81,15.83,15.77,15.8,1500.0,15.6335,15.6533,15.594,15.6236,1500.0
2009-10-29 11:50:00,15.78,15.79,15.76,15.76,1200.0,15.6038,15.6137,15.5841,15.5841,1200.0
2009-10-29 12:00:00,15.77,15.77,15.74,15.74,600.0,15.594,15.594,15.5643,15.5643,600.0
2009-10-29 12:10:00,15.76,15.76,15.75,15.76,900.0,15.5841,15.5841,15.5742,15.5841,900.0
2009-10-29 12:20:00,15.76,15.81,15.76,15.8,800.0,15.5841,15.6335,15.5841,15.6236,800.0
2009-10-29 12:30:00,15.77,15.82,15.77,15.82,700.0,15.594,15.6434,15.594,15.6434,700.0
2009-10-29 12:40:00,15.8,15.82,15.8,15.81,900.0,15.6236,15.6434,15.6236,15.6335,900.0
2009-10-29 12:50:00,15.81,15.81,15.81,15.81,200.0,15.6335,15.6335,15.6335,15.6335,200.0
2009-10-29 13:00:00,15.81,15.81,15.75,15.78,700.0,15.6335,15.6335,15.5742,15.6038,700.0
2009-10-29 13:10:00,15.76,15.77,15.75,15.77,2100.0,15.5841,15.594,15.5742,15.594,2100.0
2009-10-29 13:20:00,15.78,15.78,15.77,15.77,200.0,15.6038,15.6038,15.594,15.594,200.0
2009-10-29 13:30:00,15.79,15.79,15.79,15.79,100.0,15.6137,15.6137,15.6137,15.6137,100.0
2009-10-29 13:40:00,15.87,15.87,15.79,15.79,200.0,15.6928,15.6928,15.6137,15.6137,200.0
2009-10-29 13:50:00,15.82,15.86,15.82,15.85,4100.0,15.6434,15.683,15.6434,15.6731,4100.0
2009-10-29 14:00:00,15.86,15.86,15.83,15.83,1000.0,15.683,15.683,15.6533,15.6533,1000.0
2009-10-29 14:10:00,15.84,15.89,15.83,15.86,1000.0,15.6632,15.7126,15.6533,15.683,1000.0
2009-10-29 14:20:00,15.86,15.89,15.82,15.89,1900.0,15.683,15.7126,15.6434,15.7126,1900.0
2009-10-29 14:30:00,15.87,15.87,15.86,15.86,800.0,15.6928,15.6928,15.683,15.683,800.0
2009-10-29 14:40:00,15.89,15.89,15.86,15.86,400.0,15.7126,15.7126,15.683,15.683,400.0
2009-10-29 14:50:00,15.86,15.88,15.86,15.86,400.0,15.683,15.7027,15.683,15.683,400.0
2009-10-29 15:00:00,15.86,15.88,15.85,15.87,1500.0,15.683,15.7027,15.6731,15.6928,1500.0
2009-10-29 15:10:00,15.87,15.87,15.84,15.84,1000.0,15.6928,15.6928,15.6632,15.6632,1000.0
2009-10-29 15:20:00,15.84,15.84,15.82,15.83,1200.0,15.6632,15.6632,15.6434,15.6533,1200.0
2009-10-29 15:30:00,15.84,15.88,15.8,15.83,6400.0,15.6632,15.7027,15.6236,15.6533,6400.0
2009-10-29 15:40:00,15.81,15.82,15.79,15.81,4100.0,15.6335,15.6434,15.6137,15.6335,4100.0
2009-10-29 15:50:00,15.81,15.89,15.79,15.88,15200.0,15.6335,15.7126,15.6137,15.7027,15200.0
2009-10-30 09:30:00,15.81,15.81,15.62,15.71,3000.0,15.6335,15.6335,15.4456,15.5346,3000.0
2009-10-30 09:40:00,15.7,15.88,15.68,15.72,6200.0,15.5247,15.7027,15.505,15.5445,6200.0
2009-10-30 09:50:00,15.75,15.77,15.68,15.69,5000.0,15.5742,15.594,15.505,15.5148,5000.0
2009-10-30 10:00:00,15.71,16.01,15.71,15.99,24000.0,15.5346,15.8313,15.5346,15.8115,24000.0
2009-10-30 10:10:00,15.99,16.08,15.91,16.02,11400.0,15.8115,15.9005,15.7324,15.8412,11400.0
2009-10-30 10:20:00,16.02,16.02,15.86,15.86,6200.0,15.8412,15.8412,15.683,15.683,6200.0
2009-10-30 10:30:00,15.86,15.86,15.72,15.72,5800.0,15.683,15.683,15.5445,15.5445,5800.0
2009-10-30 10:40:00,15.72,15.72,15.66,15.66,1000.0,15.5445,15.5445,15.4852,15.4852,1000.0
2009-10-30 10:50:00,15.67,15.84,15.67,15.84,5000.0,15.4951,15.6632,15.4951,15.6632,5000.0
2009-10-30 11:00:00,15.8,15.86,15.8,15.85,7300.0,15.6236,15.683,15.6236,15.6731,7300.0
2009-10-30 11:10:00,15.85,15.85,15.85,15.85,2500.0,15.6731,15.6731,15.6731,15.6731,2500.0
2009-10-30 11:20:00,15.85,15.85,15.81,15.81,6000.0,15.6731,15.6731,15.6335,15.6335,6000.0
2009-10-30 11:30:00,15.81,15.81,15.75,15.75,4800.0,15.6335,15.6335,15.5742,15.5742,4800.0
2009-10-30 11:40:00,15.74,15.74,15.66,15.7,4100.0,15.5643,15.5643,15.4852,15.5247,4100.0
2009-10-30 11:50:00,15.7,15.7,15.67,15.67,3100.0,15.5247,15.5247,15.4951,15.4951,3100.0
2009-10-30 12:00:00,15.67,15.68,15.66,15.67,3000.0,15.4951,15.505,15.4852,15.4951,3000.0
2009-10-30 12:10:00,15.66,15.7,15.66,15.7,1200.0,15.4852,15.5247,15.4852,15.5247,1200.0
2009-10-30 12:20:00,15.7,15.7,15.53,15.53,3400.0,15.5247,15.5247,15.3566,15.3566,3400.0
2009-10-30 12:30:00,15.53,15.6,15.5,15.6,2400.0,15.3566,15.4259,15.327,15.4259,2400.0
2009-10-30 12:40:00,15.56,15.59,15.55,15.55,11000.0,15.3863,15.416,15.3764,15.3764,11000.0
2009-10-30 12:50:00,15.55,15.55,15.49,15.49,3200.0,15.3764,15.3764,15.3171,15.3171,3200.0
2009-10-30 13:00:00,15.44,15.44,15.43,15.43,1000.0,15.2676,15.2676,15.2578,15.2578,1000.0
2009-10-30 13:10:00,15.4,15.44,15.29,15.29,1800.0,15.2281,15.2676,15.1193,15.1193,1800.0
2009-10-30 13:20:00,15.28,15.29,15.05,15.09,14300.0,15.1094,15.1193,14.882,14.9215,14300.0
2009-10-30 13:30:00,15.09,15.09,15.0,15.05,5500.0,14.9215,14.9215,14.8326,14.882,5500.0
2009-10-30 13:40:00,15.05,15.06,15.04,15.06,1200.0,14.882,14.8919,14.8721,14.8919,1200.0
2009-10-30 13:50:00,15.07,15.09,15.06,15.09,4100.0,14.9018,14.9215,14.8919,14.9215,4100.0
2009-10-30 14:00:00,15.09,15.3,15.08,15.22,3500.0,14.9215,15.1292,14.9117,15.0501,3500.0
2009-10-30 14:10:00,15.19,15.23,15.15,15.23,1500.0,15.0204,15.06,14.9809,15.06,1500.0
2009-10-30 14:20:00,15.2,15.21,15.13,15.21,2300.0,15.0303,15.0402,14.9611,15.0402,2300.0
2009-10-30 14:30:00,15.2,15.2,15.15,15.18,1200.0,15.0303,15.0303,14.9809,15.0105,1200.0
2009-10-30 14:40:00,15.2,15.2,15.15,15.18,1300.0,15.0303,15.0303,14.9809,15.0105,1300.0
2009-10-30 14:50:00,15.16,15.23,15.16,15.23,1000.0,14.9908,15.06,14.9908,15.06,1000.0
2009-10-30 15:00:00,15.17,15.17,15.1,15.1,4100.0,15.0007,15.0007,14.9314,14.9314,4100.0
2009-10-30 15:10:00,15.11,15.16,15.05,15.05,2500.0,14.9413,14.9908,14.882,14.882,2500.0
2009-10-30 15:20:00,15.07,15.15,15.06,15.15,2800.0,14.9018,14.9809,14.8919,14.9809,2800.0
2009-10-30 15:30:00,15.14,15.21,15.14,15.16,3000.0,14.971,15.0402,14.971,14.9908,3000.0
2009-10-30 15:40:00,15.16,15.28,15.16,15.28,4400.0,14.9908,15.1094,14.9908,15.1094,4400.0
2009-10-30 15:50:00,15.25,15.27,15.13,15.13,13000.0,15.0798,15.0995,14.9611,14.9611,13000.0
2009-11-02 09:30:00,15.13,15.16,14.82,15.05,16500.0,14.9611,14.9908,14.6546,14.882,16500.0
2009-11-02 09:40:00,15.01,15.01,14.93,14.98,6700.0,14.8424,14.8424,14.7633,14.8128,6700.0
2009-11-02 09:50:00,14.98,15.04,14.97,15.0,3000.0,14.8128,14.8721,14.8029,14.8326,3000.0
2009-11-02 10:00:00,15.04,15.45,15.04,15.28,5400.0,14.8721,15.2775,14.8721,15.1094,5400.0
2009-11-02 10:10:00,15.22,15.29,15.17,15.29,2300.0,15.0501,15.1193,15.0007,15.1193,2300.0
2009-11-02 10:20:00,15.3,15.39,15.26,15.39,1800.0,15.1292,15.2182,15.0896,15.2182,1800.0
2009-11-02 10:30:00,15.42,15.57,15.42,15.57,4100.0,15.2479,15.3962,15.2479,15.3962,4100.0
2009-11-02 10:40:00,15.59,15.61,15.55,15.61,4500.0,15.416,15.4357,15.3764,15.4357,4500.0
2009-11-02 10:50:00,15.6,15.65,15.59,15.6,4500.0,15.4259,15.4753,15.416,15.4259,4500.0
2009-11-02 11:00:00,15.6,15.61,15.5,15.5,5000.0,15.4259,15.4357,15.327,15.327,5000.0
2009-11-02 11:10:00,15.52,15.56,15.51,15.56,3800.0,15.3467,15.3863,15.3369,15.3863,3800.0
2009-11-02 11:20:00,15.54,15.56,15.45,15.46,2700.0,15.3665,15.3863,15.2775,15.2874,2700.0
2009-11-02 11:30:00,15.45,15.51,15.45,15.51,800.0,15.2775,15.3369,15.2775,15.3369,800.0
2009-11-02 11:40:00,15.42,15.53,15.42,15.53,700.0,15.2479,15.3566,15.2479,15.3566,700.0
2009-11-02 11:50:00,15.53,15.53,15.42,15.49,1400.0,15.3566,15.3566,15.2479,15.3171,1400.0
2009-11-02 12:00:00,15.47,15.5,15.46,15.47,1200.0,15.2973,15.327,15.2874,15.2973,1200.0
2009-11-02 12:10:00,15.49,15.56,15.45,15.5,20700.0,15.3171,15.3863,15.2775,15.327,20700.0
2009-11-02 12:20:00,15.49,15.5,15.4,15.41,5400.0,15.3171,15.327,15.2281,15.238,5400.0
2009-11-02 12:30:00,15.4,15.4,15.27,15.27,2300.0,15.2281,15.2281,15.0995,15.0995,2300.0
2009-11-02 12:40:00,15.27,15.27,15.13,15.16,3500.0,15.0995,15.0995,14.9611,14.9908,3500.0
2009-11-02 12:50:00,15.14,15.2,15.09,15.14,6900.0,14.971,15.0303,14.9215,14.971,6900.0
2009-11-02 13:00:00,15.11,15.26,15.1,15.26,1800.0,14.9413,15.0896,14.9314,15.0896,1800.0
2009-11-02 13:10:00,15.26,15.28,15.17,15.22,1600.0,15.0896,15.1094,15.0007,15.0501,1600.0
2009-11-02 13:20:00,15.19,15.3,15.19,15.21,1600.0,15.0204,15.1292,15.0204,15.0402,1600.0
2009-11-02 13:30:00,15.22,15.22,15.1,15.15,1000.0,15.0501,15.0501,14.9314,14.9809,1000.0
2009-11-02 13:40:00,15.15,15.19,15.1,15.1,800.0,14.9809,15.0204,14.9314,14.9314,800.0
2009-11-02 13:50:00,15.12,15.18,15.07,15.1,1800.0,14.9512,15.0105,14.9018,14.9314,1800.0
2009-11-02 14:00:00,15.07,15.11,15.07,15.07,1400.0,14.9018,14.9413,14.9018,14.9018,1400.0
2009-11-02 14:10:00,15.11,15.2,15.11,15.18,800.0,14.9413,15.0303,14.9413,15.0105,800.0
2009-11-02 14:20:00,15.21,15.28,15.21,15.28,500.0,15.0402,15.1094,15.0402,15.1094,500.0
2009-11-02 14:30:00,15.3,15.38,15.27,15.35,2200.0,15.1292,15.2083,15.0995,15.1786,2200.0
2009-11-02 14:40:00,15.44,15.45,15.41,15.41,2200.0,15.2676,15.2775,15.238,15.238,2200.0
2009-11-02 14:50:00,15.37,15.41,15.37,15.4,1800.0,15.1984,15.238,15.1984,15.2281,1800.0
2009-11-02 15:00:00,15.42,15.42,15.25,15.28,4100.0,15.2479,15.2479,15.0798,15.1094,4100.0
2009-11-02 15:10:00,15.31,15.31,15.22,15.27,1000.0,15.1391,15.1391,15.0501,15.0995,1000.0
2009-11-02 15:20:00,15.25,15.26,15.16,15.24,1500.0,15.0798,15.0896,14.9908,15.0699,1500.0
2009-11-02 15:30:00,15.27,15.33,15.24,15.27,2600.0,15.0995,15.1589,15.0699,15.0995,2600.0
2009-11-02 15:40:00,15.27,15.31,15.25,15.25,2500.0,15.0995,15.1391,15.0798,15.0798,2500.0
2009-11-02 15:50:00,15.26,15.4,15.26,15.39,5500.0,15.0896,15.2281,15.0896,15.2182,5500.0
2009-11-03 09:30:00,14.86,15.09,14.62,14.95,41000.0,14.6941,14.9215,14.4568,14.7831,41000.0
2009-11-03 09:40:00,14.88,15.21,14.83,14.9,8600.0,14.7139,15.0402,14.6644,14.7337,8600.0
2009-11-03 09:50:00,14.93,15.05,14.92,14.98,2300.0,14.7633,14.882,14.7534,14.8128,2300.0
2009-11-03 10:00:00,14.95,15.15,14.95,15.08,3200.0,14.7831,14.9809,14.7831,14.9117,3200.0
2009-11-03 10:10:00,15.09,15.11,15.04,15.05,900.0,14.9215,14.9413,14.8721,14.882,900.0
2009-11-03 10:20:00,15.05,15.24,15.05,15.09,10200.0,14.882,15.0699,14.882,14.9215,10200.0
2009-11-03 10:30:00,15.19,15.21,15.07,15.08,4100.0,15.0204,15.0402,14.9018,14.9117,4100.0
2009-11-03 10:40:00,15.1,15.23,15.1,15.22,2500.0,14.9314,15.06,14.9314,15.0501,2500.0
2009-11-03 10:50:00,15.23,15.28,15.15,15.21,800.0,15.06,15.1094,14.9809,15.0402,800.0
2009-11-03 11:00:00,15.21,15.21,15.14,15.14,4400.0,15.0402,15.0402,14.971,14.971,4400.0
2009-11-03 11:10:00,15.13,15.23,15.13,15.19,500.0,14.9611,15.06,14.9611,15.0204,500.0
2009-11-03 11:20:00,15.25,15.26,15.16,15.16,1000.0,15.0798,15.0896,14.9908,14.9908,1000.0
2009-11-03 11:30:00,15.18,15.18,15.16,15.17,1000.0,15.0105,15.0105,14.9908,15.0007,1000.0
2009-11-03 11:40:00,15.16,15.21,15.16,15.2,400.0,14.9908,15.0402,14.9908,15.0303,400.0
2009-11-03 11:50:00,15.26,15.26,15.24,15.24,700.0,15.0896,15.0896,15.0699,15.0699,700.0
2009-11-03 12:00:00,15.26,15.26,15.24,15.26,700.0,15.0896,15.0896,15.0699,15.0896,700.0
2009-11-03 12:10:00,15.28,15.33,15.28,15.33,1600.0,15.1094,15.1589,15.1094,15.1589,1600.0
2009-11-03 12:20:00,15.28,15.38,15.24,15.33,1300.0,15.1094,15.2083,15.0699,15.1589,1300.0
2009-11-03 12:30:00,15.33,15.43,15.33,15.43,400.0,15.1589,15.2578,15.1589,15.2578,400.0
2009-11-03 12:40:00,15.4,15.4,15.4,15.4,100.0,15.2281,15.2281,15.2281,15.2281,100.0
2009-11-03 12:50:00,15.38,15.42,15.38,15.39,500.0,15.2083,15.2479,15.2083,15.2182,500.0
2009-11-03 13:00:00,15.3,15.35,15.2,15.32,1200.0,15.1292,15.1786,15.0303,15.149,1200.0
2009-11-03 13:10:00,15.33,15.33,15.31,15.31,300.0,15.1589,15.1589,15.1391,15.1391,300.0
2009-11-03 13:20:00,15.35,15.35,15.27,15.27,300.0,15.1786,15.1786,15.0995,15.0995,300.0
2009-11-03 13:30:00,15.29,15.36,15.29,15.36,700.0,15.1193,15.1885,15.1193,15.1885,700.0
2009-11-03 13:40:00,15.31,15.31,15.26,15.27,400.0,15.1391,15.1391,15.0896,15.0995,400.0
2009-11-03 13:50:00,15.38,15.39,15.38,15.39,300.0,15.2083,15.2182,15.2083,15.2182,300.0
2009-11-03 14:00:00,15.42,15.51,15.42,15.51,2800.0,15.2479,15.3369,15.2479,15.3369,2800.0
2009-11-03 14:10:00,15.52,15.56,15.51,15.56,2100.0,15.3467,15.3863,15.3369,15.3863,2100.0
2009-11-03 14:20:00,15.55,15.6,15.55,15.6,5400.0,15.3764,15.4259,15.3764,15.4259,5400.0
2009-11-03 14:30:00,15.6,15.61,15.57,15.6,10000.0,15.4259,15.4357,15.3962,15.4259,10000.0
2009-11-03 14:40:00,15.6,15.66,15.6,15.63,18000.0,15.4259,15.4852,15.4259,15.4555,18000.0
2009-11-03 14:50:00,15.62,15.66,15.58,15.64,3500.0,15.4456,15.4852,15.4061,15.4654,3500.0
2009-11-03 15:00:00,15.62,15.64,15.58,15.64,2300.0,15.4456,15.4654,15.4061,15.4654,2300.0
2009-11-03 15:10:00,15.6,15.61,15.58,15.6,2200.0,15.4259,15.4357,15.4061,15.4259,2200.0
2009-11-03 15:20:00,15.6,15.66,15.6,15.66,18700.0,15.4259,15.4852,15.4259,15.4852,18700.0
2009-11-03 15:30:00,15.66,15.78,15.66,15.68,6000.0,15.4852,15.6038,15.4852,15.505,6000.0
2009-11-03 15:40:00,15.68,15.69,15.59,15.69,6300.0,15.505,15.5148,15.416,15.5148,6300.0
2009-11-03 15:50:00,15.67,15.78,15.67,15.76,30200.0,15.4951,15.6038,15.4951,15.5841,30200.0
2009-11-04 09:30:00,15.78,16.0,15.74,15.96,5800.0,15.6038,15.8214,15.5643,15.7818,5800.0
2009-11-04 09:40:00,15.87,15.91,15.79,15.85,3600.0,15.6928,15.7324,15.6137,15.6731,3600.0
2009-11-04 09:50:00,15.83,15.85,15.81,15.82,7400.0,15.6533,15.6731,15.6335,15.6434,7400.0
2009-11-04 10:00:00,15.82,15.83,15.67,15.79,4000.0,15.6434,15.6533,15.4951,15.6137,4000.0
2009-11-04 10:10:00,15.79,15.84,15.79,15.84,6500.0,15.6137,15.6632,15.6137,15.6632,6500.0
2009-11-04 10:20:00,15.85,15.85,15.83,15.84,1700.0,15.6731,15.6731,15.6533,15.6632,1700.0
2009-11-04 10:30:00,15.85,15.98,15.85,15.97,2600.0,15.6731,15.8016,15.6731,15.7917,2600.0
2009-11-04 10:40:00,16.0,16.01,15.93,15.98,2100.0,15.8214,15.8313,15.7522,15.8016,2100.0
2009-11-04 10:50:00,15.99,16.03,15.97,16.01,2900.0,15.8115,15.8511,15.7917,15.8313,2900.0
2009-11-04 11:00:00,15.98,15.99,15.95,15.96,1600.0,15.8016,15.8115,15.7719,15.7818,1600.0
2009-11-04 11:10:00,15.97,15.97,15.94,15.95,1300.0,15.7917,15.7917,15.7621,15.7719,1300.0
2009-11-04 11:20:00,15.9,15.98,15.9,15.98,3500.0,15.7225,15.8016,15.7225,15.8016,3500.0
2009-11-04 11:30:00,15.94,15.94,15.85,15.89,2300.0,15.7621,15.7621,15.6731,15.7126,2300.0
2009-11-04 11:40:00,15.9,15.9,15.86,15.9,4200.0,15.7225,15.7225,15.683,15.7225,4200.0
2009-11-04 11:50:00,15.93,15.98,15.9,15.91,2100.0,15.7522,15.8016,15.7225,15.7324,2100.0
2009-11-04 12:00:00,15.89,15.95,15.82,15.89,4900.0,15.7126,15.7719,15.6434,15.7126,4900.0
2009-11-04 12:10:00,15.9,15.9,15.83,15.83,1700.0,15.7225,15.7225,15.6533,15.6533,1700.0
2009-11-04 12:20:00,15.81,15.93,15.8,15.84,1300.0,15.6335,15.7522,15.6236,15.6632,1300.0
2009-11-04 12:30:00,15.87,16.0,15.87,16.0,2600.0,15.6928,15.8214,15.6928,15.8214,2600.0
2009-11-04 12:40:00,15.97,16.0,15.93,15.98,6700.0,15.7917,15.8214,15.7522,15.8016,6700.0
2009-11-04 12:50:00,15.98,16.0,15.93,15.98,15100.0,15.8016,15.8214,15.7522,15.8016,15100.0
2009-11-04 13:00:00,15.97,15.98,15.93,15.94,3500.0,15.7917,15.8016,15.7522,15.7621,3500.0
2009-11-04 13:10:00,15.93,16.01,15.93,15.97,6200.0,15.7522,15.8313,15.7522,15.7917,6200.0
2009-11-04 13:20:00,15.96,16.0,15.95,15.98,2200.0,15.7818,15.8214,15.7719,15.8016,2200.0
2009-11-04 13:30:00,15.96,16.01,15.96,16.01,2500.0,15.7818,15.8313,15.7818,15.8313,2500.0
2009-11-04 13:40:00,15.99,16.01,15.97,15.98,1600.0,15.8115,15.8313,15.7917,15.8016,1600.0
2009-11-04 13:50:00,15.98,16.04,15.96,15.99,3800.0,15.8016,15.8609,15.7818,15.8115,3800.0
2009-11-04 14:00:00,16.0,16.16,16.0,16.16,1500.0,15.8214,15.9796,15.8214,15.9796,1500.0
2009-11-04 14:10:00,16.13,16.13,16.07,16.09,1200.0,15.9499,15.9499,15.8906,15.9104,1200.0
2009-11-04 14:20:00,16.02,16.21,15.92,15.94,2700.0,15.8412,16.029,15.7423,15.7621,2700.0
2009-11-04 14:30:00,15.93,16.11,15.91,16.04,1400.0,15.7522,15.9302,15.7324,15.8609,1400.0
2009-11-04 14:40:00,16.07,16.1,16.04,16.08,800.0,15.8906,15.9203,15.8609,15.9005,800.0
2009-11-04 14:50:00,16.08,16.19,16.03,16.19,1300.0,15.9005,16.0093,15.8511,16.0093,1300.0
2009-11-04 15:00:00,16.15,16.15,16.08,16.15,7000.0,15.9697,15.9697,15.9005,15.9697,7000.0
2009-11-04 15:10:00,16.14,16.2,16.08,16.13,4000.0,15.9598,16.0192,15.9005,15.9499,4000.0
2009-11-04 15:20:00,16.13,16.15,16.06,16.1,5400.0,15.9499,15.9697,15.8807,15.9203,5400.0
2009-11-04 15:30:00,16.09,16.1,15.89,15.93,10000.0,15.9104,15.9203,15.7126,15.7522,10000.0
2009-11-04 15:40:00,15.93,16.02,15.91,16.0,18900.0,15.7522,15.8412,15.7324,15.8214,18900.0
2009-11-04 15:50:00,16.0,16.01,15.95,15.96,14900.0,15.8214,15.8313,15.7719,15.7818,14900.0
2009-11-05 09:30:00,16.07,16.18,15.96,16.18,2900.0,15.8906,15.9994,15.7818,15.9994,2900.0
2009-11-05 09:40:00,16.18,16.38,16.17,16.36,6400.0,15.9994,16.1971,15.9895,16.1774,6400.0
2009-11-05 09:50:00,16.51,16.62,16.48,16.6,6200.0,16.3257,16.4345,16.296,16.4147,6200.0
2009-11-05 10:00:00,16.61,16.78,16.61,16.67,2300.0,16.4246,16.5927,16.4246,16.4839,2300.0
2009-11-05 10:10:00,16.65,16.65,16.5,16.53,3800.0,16.4641,16.4641,16.3158,16.3455,3800.0
2009-11-05 10:20:00,16.52,16.54,16.4,16.42,5200.0,16.3356,16.3554,16.2169,16.2367,5200.0
2009-11-05 10:30:00,16.42,16.51,16.39,16.51,12300.0,16.2367,16.3257,16.207,16.3257,12300.0
2009-11-05 10:40:00,16.58,16.63,16.58,16.63,3700.0,16.3949,16.4444,16.3949,16.4444,3700.0
2009-11-05 10:50:00,16.62,16.62,16.56,16.56,3200.0,16.4345,16.4345,16.3751,16.3751,3200.0
2009-11-05 11:00:00,16.61,16.62,16.6,16.62,3600.0,16.4246,16.4345,16.4147,16.4345,3600.0
2009-11-05 11:10:00,16.62,16.63,16.57,16.6,3400.0,16.4345,16.4444,16.385,16.4147,3400.0
2009-11-05 11:20:00,16.63,16.63,16.6,16.6,200.0,16.4444,16.4444,16.4147,16.4147,200.0
2009-11-05 11:30:00,16.59,16.59,16.55,16.59,1000.0,16.4048,16.4048,16.3652,16.4048,1000.0
2009-11-05 11:40:00,16.59,16.59,16.49,16.55,4000.0,16.4048,16.4048,16.3059,16.3652,4000.0
2009-11-05 11:50:00,16.56,16.63,16.56,16.63,4100.0,16.3751,16.4444,16.3751,16.4444,4100.0
2009-11-05 12:00:00,16.63,16.63,16.61,16.63,3200.0,16.4444,16.4444,16.4246,16.4444,3200.0
2009-11-05 12:10:00,16.63,16.66,16.61,16.66,4100.0,16.4444,16.474,16.4246,16.474,4100.0
2009-11-05 12:20:00,16.66,16.88,16.66,16.88,8100.0,16.474,16.6916,16.474,16.6916,8100.0
2009-11-05 12:30:00,16.84,16.89,16.78,16.89,5100.0,16.652,16.7015,16.5927,16.7015,5100.0
2009-11-05 12:40:00,16.87,16.95,16.8,16.94,2600.0,16.6817,16.7608,16.6125,16.7509,2600.0
2009-11-05 12:50:00,16.92,16.92,16.79,16.82,2300.0,16.7311,16.7311,16.6026,16.6322,2300.0
2009-11-05 13:00:00,16.85,16.91,16.76,16.76,1500.0,16.6619,16.7212,16.5729,16.5729,1500.0
2009-11-05 13:10:00,16.76,16.84,16.75,16.84,1300.0,16.5729,16.652,16.563,16.652,1300.0
2009-11-05 13:20:00,16.8,16.81,16.74,16.77,2700.0,16.6125,16.6223,16.5531,16.5828,2700.0
2009-11-05 13:30:00,16.75,16.83,16.74,16.8,2000.0,16.563,16.6421,16.5531,16.6125,2000.0
2009-11-05 13:40:00,16.82,16.84,16.78,16.81,1400.0,16.6322,16.652,16.5927,16.6223,1400.0
2009-11-05 13:50:00,16.79,16.82,16.7,16.8,2800.0,16.6026,16.6322,16.5136,16.6125,2800.0
2009-11-05 14:00:00,16.81,16.81,16.67,16.75,4700.0,16.6223,16.6223,16.4839,16.563,4700.0
2009-11-05 14:10:00,16.75,16.79,16.72,16.73,1800.0,16.563,16.6026,16.5334,16.5432,1800.0
2009-11-05 14:20:00,16.75,16.82,16.71,16.8,4000.0,16.563,16.6322,16.5235,16.6125,4000.0
2009-11-05 14:30:00,16.82,16.9,16.75,16.75,17400.0,16.6322,16.7113,16.563,16.563,17400.0
2009-11-05 14:40:00,16.75,16.89,16.75,16.89,9500.0,16.563,16.7015,16.563,16.7015,9500.0
2009-11-05 14:50:00,16.89,16.94,16.85,16.93,5800.0,16.7015,16.7509,16.6619,16.741,5800.0
2009-11-05 15:00:00,16.94,16.99,16.93,16.99,9800.0,16.7509,16.8003,16.741,16.8003,9800.0
2009-11-05 15:10:00,16.99,17.0,16.97,16.97,1400.0,16.8003,16.8102,16.7806,16.7806,1400.0
2009-11-05 15:20:00,16.98,16.99,16.97,16.99,4700.0,16.7904,16.8003,16.7806,16.8003,4700.0
2009-11-05 15:30:00,17.0,17.0,16.95,16.99,11000.0,16.8102,16.8102,16.7608,16.8003,11000.0
2009-11-05 15:40:00,16.99,17.0,16.94,16.98,8400.0,16.8003,16.8102,16.7509,16.7904,8400.0
2009-11-05 15:50:00,17.0,17.02,16.96,17.0,39300.0,16.8102,16.83,16.7707,16.8102,39300.0
2009-11-06 09:30:00,16.77,16.86,16.41,16.85,3500.0,16.5828,16.6718,16.2268,16.6619,3500.0
2009-11-06 09:40:00,16.84,17.15,16.84,17.12,5500.0,16.652,16.9586,16.652,16.9289,5500.0
2009-11-06 09:50:00,17.11,17.11,17.02,17.04,3800.0,16.919,16.919,16.83,16.8498,3800.0
2009-11-06 10:00:00,17.01,17.04,16.99,17.0,4700.0,16.8201,16.8498,16.8003,16.8102,4700.0
2009-11-06 10:10:00,17.0,17.0,16.94,16.99,2200.0,16.8102,16.8102,16.7509,16.8003,2200.0
2009-11-06 10:20:00,16.95,16.96,16.88,16.88,900.0,16.7608,16.7707,16.6916,16.6916,900.0
2009-11-06 10:30:00,16.75,16.81,16.7,16.77,1900.0,16.563,16.6223,16.5136,16.5828,1900.0
2009-11-06 10:40:00,16.77,16.85,16.67,16.85,1500.0,16.5828,16.6619,16.4839,16.6619,1500.0
2009-11-06 10:50:00,16.82,16.94,16.77,16.93,4100.0,16.6322,16.7509,16.5828,16.741,4100.0
2009-11-06 11:00:00,16.93,16.93,16.88,16.9,1900.0,16.741,16.741,16.6916,16.7113,1900.0
2009-11-06 11:10:00,16.93,16.93,16.91,16.93,900.0,16.741,16.741,16.7212,16.741,900.0
2009-11-06 11:20:00,16.92,16.94,16.87,16.87,3800.0,16.7311,16.7509,16.6817,16.6817,3800.0
2009-11-06 11:30:00,16.9,17.0,16.9,16.98,13000.0,16.7113,16.8102,16.7113,16.7904,13000.0
2009-11-06 11:40:00,16.98,17.02,16.97,17.0,6400.0,16.7904,16.83,16.7806,16.8102,6400.0
2009-11-06 11:50:00,17.0,17.03,16.92,16.92,11000.0,16.8102,16.8399,16.7311,16.7311,11000.0
2009-11-06 12:00:00,16.95,16.97,16.93,16.94,2700.0,16.7608,16.7806,16.741,16.7509,2700.0
2009-11-06 12:10:00,16.96,17.03,16.95,17.01,10300.0,16.7707,16.8399,16.7608,16.8201,10300.0
2009-11-06 12:20:00,16.98,16.98,16.98,16.98,100.0,16.7904,16.7904,16.7904,16.7904,100.0
2009-11-06 12:30:00,16.98,16.98,16.92,16.92,1200.0,16.7904,16.7904,16.7311,16.7311,1200.0
2009-11-06 12:40:00,16.96,16.96,16.85,16.85,2100.0,16.7707,16.7707,16.6619,16.6619,2100.0
2009-11-06 12:50:00,16.84,16.86,16.8,16.83,1500.0,16.652,16.6718,16.6125,16.6421,1500.0
2009-11-06 13:00:00,16.83,16.83,16.77,16.78,1200.0,16.6421,16.6421,16.5828,16.5927,1200.0
2009-11-06 13:10:00,16.81,16.84,16.81,16.84,200.0,16.6223,16.652,16.6223,16.652,200.0
2009-11-06 13:20:00,16.86,16.89,16.86,16.89,1100.0,16.6718,16.7015,16.6718,16.7015,1100.0
2009-11-06 13:30:00,16.89,16.96,16.88,16.96,1800.0,16.7015,16.7707,16.6916,16.7707,1800.0
2009-11-06 13:40:00,16.95,16.95,16.81,16.85,2600.0,16.7608,16.7608,16.6223,16.6619,2600.0
2009-11-06 13:50:00,16.78,16.84,16.77,16.77,1100.0,16.5927,16.652,16.5828,16.5828,1100.0
2009-11-06 14:00:00,16.77,16.77,16.71,16.72,2900.0,16.5828,16.5828,16.5235,16.5334,2900.0
2009-11-06 14:10:00,16.72,16.72,16.72,16.72,100.0,16.5334,16.5334,16.5334,16.5334,100.0
2009-11-06 14:20:00,16.72,16.78,16.72,16.77,1000.0,16.5334,16.5927,16.5334,16.5828,1000.0
2009-11-06 14:30:00,16.78,16.86,16.78,16.86,2400.0,16.5927,16.6718,16.5927,16.6718,2400.0
2009-11-06 14:40:00,16.9,16.9,16.86,16.87,1800.0,16.7113,16.7113,16.6718,16.6817,1800.0
2009-11-06 14:50:00,16.88,16.93,16.87,16.9,2300.0,16.6916,16.741,16.6817,16.7113,2300.0
2009-11-06 15:00:00,16.9,16.91,16.89,16.9,3300.0,16.7113,16.7212,16.7015,16.7113,3300.0
2009-11-06 15:10:00,16.9,16.93,16.88,16.9,4100.0,16.7113,16.741,16.6916,16.7113,4100.0
2009-11-06 15:20:00,16.92,16.96,16.92,16.95,2400.0,16.7311,16.7707,16.7311,16.7608,2400.0
2009-11-06 15:30:00,16.95,16.95,16.91,16.93,3100.0,16.7608,16.7608,16.7212,16.741,3100.0
2009-11-06 15:40:00,16.93,16.93,16.89,16.89,2800.0,16.741,16.741,16.7015,16.7015,2800.0
2009-11-06 15:50:00,16.89,17.04,16.89,17.01,22100.0,16.7015,16.8498,16.7015,16.8201,22100.0
2009-11-09 09:30:00,17.11,17.11,16.81,16.98,5200.0,16.919,16.919,16.6223,16.7904,5200.0
2009-11-09 09:40:00,17.06,17.25,17.06,17.19,6200.0,16.8696,17.0574,16.8696,16.9981,6200.0
2009-11-09 09:50:00,17.21,17.22,17.13,17.22,5900.0,17.0179,17.0278,16.9388,17.0278,5900.0
2009-11-09 10:00:00,17.22,17.41,17.2,17.41,11100.0,17.0278,17.2156,17.008,17.2156,11100.0
2009-11-09 10:10:00,17.4,17.49,17.39,17.46,5700.0,17.2058,17.2948,17.1959,17.2651,5700.0
2009-11-09 10:20:00,17.44,17.49,17.44,17.45,11800.0,17.2453,17.2948,17.2453,17.2552,11800.0
2009-11-09 10:30:00,17.45,17.45,17.4,17.44,3900.0,17.2552,17.2552,17.2058,17.2453,3900.0
2009-11-09 10:40:00,17.43,17.45,17.43,17.45,1100.0,17.2354,17.2552,17.2354,17.2552,1100.0
2009-11-09 10:50:00,17.44,17.45,17.35,17.45,14400.0,17.2453,17.2552,17.1563,17.2552,14400.0
2009-11-09 11:00:00,17.45,17.45,17.38,17.45,6400.0,17.2552,17.2552,17.186,17.2552,6400.0
2009-11-09 11:10:00,17.45,17.45,17.44,17.45,500.0,17.2552,17.2552,17.2453,17.2552,500.0
2009-11-09 11:20:00,17.45,17.45,17.4,17.45,4100.0,17.2552,17.2552,17.2058,17.2552,4100.0
2009-11-09 11:30:00,17.45,17.45,17.43,17.45,5700.0,17.2552,17.2552,17.2354,17.2552,5700.0
2009-11-09 11:40:00,17.42,17.45,17.42,17.43,2200.0,17.2255,17.2552,17.2255,17.2354,2200.0
2009-11-09 11:50:00,17.44,17.47,17.42,17.44,2900.0,17.2453,17.275,17.2255,17.2453,2900.0
2009-11-09 12:00:00,17.41,17.45,17.41,17.44,2900.0,17.2156,17.2552,17.2156,17.2453,2900.0
2009-11-09 12:10:00,17.42,17.45,17.38,17.44,3800.0,17.2255,17.2552,17.186,17.2453,3800.0
2009-11-09 12:20:00,17.44,17.49,17.43,17.45,3700.0,17.2453,17.2948,17.2354,17.2552,3700.0
2009-11-09 12:30:00,17.46,17.49,17.41,17.41,5400.0,17.2651,17.2948,17.2156,17.2156,5400.0
2009-11-09 12:40:00,17.41,17.44,17.4,17.42,600.0,17.2156,17.2453,17.2058,17.2255,600.0
2009-11-09 12:50:00,17.37,17.37,17.36,17.37,700.0,17.1761,17.1761,17.1662,17.1761,700.0
2009-11-09 13:00:00,17.36,17.36,17.35,17.35,800.0,17.1662,17.1662,17.1563,17.1563,800.0
2009-11-09 13:10:00,17.35,17.35,17.3,17.3,1600.0,17.1563,17.1563,17.1069,17.1069,1600.0
2009-11-09 13:20:00,17.3,17.32,17.29,17.3,4300.0,17.1069,17.1267,17.097,17.1069,4300.0
2009-11-09 13:30:00,17.3,17.32,17.3,17.3,2300.0,17.1069,17.1267,17.1069,17.1069,2300.0
2009-11-09 13:40:00,17.36,17.37,17.35,17.35,600.0,17.1662,17.1761,17.1563,17.1563,600.0
2009-11-09 13:50:00,17.35,17.35,17.3,17.3,2500.0,17.1563,17.1563,17.1069,17.1069,2500.0
2009-11-09 14:00:00,17.3,17.33,17.27,17.3,1700.0,17.1069,17.1365,17.0772,17.1069,1700.0
2009-11-09 14:10:00,17.3,17.31,17.3,17.31,800.0,17.1069,17.1168,17.1069,17.1168,800.0
2009-11-09 14:20:00,17.3,17.32,17.3,17.31,1700.0,17.1069,17.1267,17.1069,17.1168,1700.0
2009-11-09 14:30:00,17.31,17.31,17.28,17.3,4300.0,17.1168,17.1168,17.0871,17.1069,4300.0
2009-11-09 14:40:00,17.3,17.33,17.3,17.32,2000.0,17.1069,17.1365,17.1069,17.1267,2000.0
2009-11-09 14:50:00,17.3,17.3,17.3,17.3,600.0,17.1069,17.1069,17.1069,17.1069,600.0
2009-11-09 15:00:00,17.32,17.32,17.3,17.3,2100.0,17.1267,17.1267,17.1069,17.1069,2100.0
2009-11-09 15:10:00,17.32,17.34,17.3,17.3,11700.0,17.1267,17.1464,17.1069,17.1069,11700.0
2009-11-09 15:20:00,17.3,17.31,17.3,17.3,6600.0,17.1069,17.1168,17.1069,17.1069,6600.0
2009-11-09 15:30:00,17.3,17.31,17.3,17.3,20000.0,17.1069,17.1168,17.1069,17.1069,20000.0
2009-11-09 15:40:00,17.3,17.31,17.3,17.3,12100.0,17.1069,17.1168,17.1069,17.1069,12100.0
2009-11-09 15:50:00,17.3,17.35,17.3,17.35,13100.0,17.1069,17.1563,17.1069,17.1563,13100.0
2009-11-10 09:30:00,17.32,17.5,17.2,17.44,28000.0,17.1267,17.3046,17.008,17.2453,28000.0
2009-11-10 09:40:00,17.45,17.5,17.42,17.48,6600.0,17.2552,17.3046,17.2255,17.2849,6600.0
2009-11-10 09:50:00,17.47,17.5,17.4,17.4,6800.0,17.275,17.3046,17.2058,17.2058,6800.0
2009-11-10 10:00:00,17.39,17.44,17.27,17.43,9200.0,17.1959,17.2453,17.0772,17.2354,9200.0
2009-11-10 10:10:00,17.43,17.44,17.33,17.35,4700.0,17.2354,17.2453,17.1365,17.1563,4700.0
2009-11-10 10:20:00,17.37,17.37,17.26,17.28,5400.0,17.1761,17.1761,17.0673,17.0871,5400.0
2009-11-10 10:30:00,17.27,17.28,17.19,17.23,8700.0,17.0772,17.0871,16.9981,17.0377,8700.0
2009-11-10 10:40:00,17.23,17.26,17.17,17.25,11400.0,17.0377,17.0673,16.9783,17.0574,11400.0
2009-11-10 10:50:00,17.22,17.25,17.17,17.24,4800.0,17.0278,17.0574,16.9783,17.0475,4800.0
2009-11-10 11:00:00,17.3,17.3,17.16,17.19,4000.0,17.1069,17.1069,16.9684,16.9981,4000.0
2009-11-10 11:10:00,17.19,17.21,17.07,17.12,4800.0,16.9981,17.0179,16.8794,16.9289,4800.0
2009-11-10 11:20:00,17.12,17.14,17.07,17.1,1900.0,16.9289,16.9487,16.8794,16.9091,1900.0
2009-11-10 11:30:00,17.13,17.14,17.02,17.14,4700.0,16.9388,16.9487,16.83,16.9487,4700.0
2009-11-10 11:40:00,17.15,17.28,17.12,17.28,9400.0,16.9586,17.0871,16.9289,17.0871,9400.0
2009-11-10 11:50:00,17.24,17.32,17.21,17.25,4400.0,17.0475,17.1267,17.0179,17.0574,4400.0
2009-11-10 12:00:00,17.22,17.25,17.2,17.21,2700.0,17.0278,17.0574,17.008,17.0179,2700.0
2009-11-10 12:10:00,17.2,17.25,17.19,17.19,2400.0,17.008,17.0574,16.9981,16.9981,2400.0
2009-11-10 12:20:00,17.17,17.2,17.16,17.17,2900.0,16.9783,17.008,16.9684,16.9783,2900.0
2009-11-10 12:30:00,17.17,17.28,17.16,17.28,5100.0,16.9783,17.0871,16.9684,17.0871,5100.0
2009-11-10 12:40:00,17.31,17.41,17.31,17.41,5500.0,17.1168,17.2156,17.1168,17.2156,5500.0
2009-11-10 12:50:00,17.4,17.5,17.4,17.5,4600.0,17.2058,17.3046,17.2058,17.3046,4600.0
2009-11-10 13:00:00,17.46,17.5,17.45,17.48,6500.0,17.2651,17.3046,17.2552,17.2849,6500.0
2009-11-10 13:10:00,17.49,17.5,17.41,17.49,6900.0,17.2948,17.3046,17.2156,17.2948,6900.0
2009-11-10 13:20:00,17.49,17.5,17.43,17.48,4500.0,17.2948,17.3046,17.2354,17.2849,4500.0
2009-11-10 13:30:00,17.45,17.54,17.44,17.52,8100.0,17.2552,17.3442,17.2453,17.3244,8100.0
2009-11-10 13:40:00,17.52,17.52,17.5,17.5,3400.0,17.3244,17.3244,17.3046,17.3046,3400.0
2009-11-10 13:50:00,17.5,17.52,17.5,17.5,3600.0,17.3046,17.3244,17.3046,17.3046,3600.0
2009-11-10 14:00:00,17.5,17.52,17.46,17.52,6300.0,17.3046,17.3244,17.2651,17.3244,6300.0
2009-11-10 14:10:00,17.5,17.55,17.48,17.52,11700.0,17.3046,17.3541,17.2849,17.3244,11700.0
2009-11-10 14:20:00,17.53,17.67,17.5,17.65,41800.0,17.3343,17.4727,17.3046,17.453,41800.0
2009-11-10 14:30:00,17.64,17.73,17.64,17.72,20100.0,17.4431,17.5321,17.4431,17.5222,20100.0
2009-11-10 14:40:00,17.73,17.94,17.71,17.93,32500.0,17.5321,17.7397,17.5123,17.7298,32500.0
2009-11-10 14:50:00,17.91,17.91,17.77,17.78,13100.0,17.7101,17.7101,17.5716,17.5815,13100.0
2009-11-10 15:00:00,17.79,17.82,17.75,17.77,4300.0,17.5914,17.6211,17.5519,17.5716,4300.0
2009-11-10 15:10:00,17.76,17.79,17.73,17.74,9600.0,17.5617,17.5914,17.5321,17.542,9600.0
2009-11-10 15:20:00,17.73,17.74,17.69,17.71,10700.0,17.5321,17.542,17.4925,17.5123,10700.0
2009-11-10 15:30:00,17.71,17.74,17.71,17.72,6400.0,17.5123,17.542,17.5123,17.5222,6400.0
2009-11-10 15:40:00,17.73,17.79,17.69,17.79,10100.0,17.5321,17.5914,17.4925,17.5914,10100.0
2009-11-10 15:50:00,17.79,17.83,17.74,17.8,21100.0,17.5914,17.631,17.542,17.6013,21100.0
2009-11-11 09:30:00,17.87,17.89,17.69,17.76,5800.0,17.6705,17.6903,17.4925,17.5617,5800.0
2009-11-11 09:40:00,17.76,17.79,17.6,17.62,5900.0,17.5617,17.5914,17.4035,17.4233,5900.0
2009-11-11 09:50:00,17.6,17.72,17.56,17.56,5500.0,17.4035,17.5222,17.364,17.364,5500.0
2009-11-11 10:00:00,17.56,17.66,17.4,17.57,11500.0,17.364,17.4629,17.2058,17.3739,11500.0
2009-11-11 10:10:00,17.59,17.74,17.59,17.68,2900.0,17.3936,17.542,17.3936,17.4826,2900.0
2009-11-11 10:20:00,17.66,17.76,17.65,17.71,98800.0,17.4629,17.5617,17.453,17.5123,98800.0
2009-11-11 10:30:00,17.7,17.76,17.53,17.54,12100.0,17.5024,17.5617,17.3343,17.3442,12100.0
2009-11-11 10:40:00,17.54,17.55,17.3,17.3,2100.0,17.3442,17.3541,17.1069,17.1069,2100.0
2009-11-11 10:50:00,17.3,17.31,17.17,17.26,6700.0,17.1069,17.1168,16.9783,17.0673,6700.0
2009-11-11 11:00:00,17.27,17.3,17.23,17.26,10800.0,17.0772,17.1069,17.0377,17.0673,10800.0
2009-11-11 11:10:00,17.26,17.3,17.23,17.29,5300.0,17.0673,17.1069,17.0377,17.097,5300.0
2009-11-11 11:20:00,17.28,17.39,17.28,17.3,1700.0,17.0871,17.1959,17.0871,17.1069,1700.0
2009-11-11 11:30:00,17.29,17.35,17.27,17.31,2800.0,17.097,17.1563,17.0772,17.1168,2800.0
2009-11-11 11:40:00,17.3,17.33,17.27,17.31,3800.0,17.1069,17.1365,17.0772,17.1168,3800.0
2009-11-11 11:50:00,17.28,17.4,17.24,17.4,11900.0,17.0871,17.2058,17.0475,17.2058,11900.0
2009-11-11 12:00:00,17.37,17.39,17.29,17.29,900.0,17.1761,17.1959,17.097,17.097,900.0
2009-11-11 12:10:00,17.34,17.34,17.27,17.3,3600.0,17.1464,17.1464,17.0772,17.1069,3600.0
2009-11-11 12:20:00,17.27,17.32,17.26,17.28,2300.0,17.0772,17.1267,17.0673,17.0871,2300.0
2009-11-11 12:30:00,17.31,17.38,17.28,17.36,2200.0,17.1168,17.186,17.0871,17.1662,2200.0
2009-11-11 12:40:00,17.36,17.41,17.35,17.36,2000.0,17.1662,17.2156,17.1563,17.1662,2000.0
2009-11-11 12:50:00,17.4,17.46,17.38,17.44,2800.0,17.2058,17.2651,17.186,17.2453,2800.0
2009-11-11 13:00:00,17.41,17.45,17.38,17.43,2100.0,17.2156,17.2552,17.186,17.2354,2100.0
2009-11-11 13:10:00,17.46,17.47,17.39,17.42,3400.0,17.2651,17.275,17.1959,17.2255,3400.0
2009-11-11 13:20:00,17.45,17.46,17.36,17.43,1600.0,17.2552,17.2651,17.1662,17.2354,1600.0
2009-11-11 13:30:00,17.44,17.46,17.34,17.41,9000.0,17.2453,17.2651,17.1464,17.2156,9000.0
2009-11-11 13:40:00,17.4,17.41,17.31,17.36,4400.0,17.2058,17.2156,17.1168,17.1662,4400.0
2009-11-11 13:50:00,17.31,17.42,17.31,17.4,5300.0,17.1168,17.2255,17.1168,17.2058,5300.0
2009-11-11 14:00:00,17.4,17.48,17.4,17.45,2900.0,17.2058,17.2849,17.2058,17.2552,2900.0
2009-11-11 14:10:00,17.43,17.5,17.41,17.44,2500.0,17.2354,17.3046,17.2156,17.2453,2500.0
2009-11-11 14:20:00,17.46,17.5,17.4,17.42,3600.0,17.2651,17.3046,17.2058,17.2255,3600.0
2009-11-11 14:30:00,17.4,17.5,17.4,17.5,2100.0,17.2058,17.3046,17.2058,17.3046,2100.0
2009-11-11 14:40:00,17.45,17.48,17.43,17.48,600.0,17.2552,17.2849,17.2354,17.2849,600.0
2009-11-11 14:50:00,17.47,17.5,17.43,17.46,2100.0,17.275,17.3046,17.2354,17.2651,2100.0
2009-11-11 15:00:00,17.44,17.49,17.42,17.44,3200.0,17.2453,17.2948,17.2255,17.2453,3200.0
2009-11-11 15:10:00,17.42,17.44,17.34,17.42,2000.0,17.2255,17.2453,17.1464,17.2255,2000.0
2009-11-11 15:20:00,17.43,17.5,17.42,17.45,2900.0,17.2354,17.3046,17.2255,17.2552,2900.0
2009-11-11 15:30:00,17.49,17.5,17.47,17.49,4100.0,17.2948,17.3046,17.275,17.2948,4100.0
2009-11-11 15:40:00,17.5,17.5,17.47,17.49,5400.0,17.3046,17.3046,17.275,17.2948,5400.0
2009-11-11 15:50:00,17.49,17.5,17.46,17.5,6300.0,17.2948,17.3046,17.2651,17.3046,6300.0
2009-11-12 09:30:00,17.5,17.64,17.22,17.22,9900.0,17.3046,17.4431,17.0278,17.0278,9900.0
2009-11-12 09:40:00,17.23,17.29,17.2,17.29,2700.0,17.0377,17.097,17.008,17.097,2700.0
2009-11-12 09:50:00,17.37,17.45,17.27,17.27,3500.0,17.1761,17.2552,17.0772,17.0772,3500.0
2009-11-12 10:00:00,17.35,17.35,17.3,17.33,1500.0,17.1563,17.1563,17.1069,17.1365,1500.0
2009-11-12 10:10:00,17.29,17.29,17.2,17.22,700.0,17.097,17.097,17.008,17.0278,700.0
2009-11-12 10:20:00,17.2,17.29,17.2,17.29,1600.0,17.008,17.097,17.008,17.097,1600.0
2009-11-12 10:30:00,17.28,17.35,17.28,17.35,1200.0,17.0871,17.1563,17.0871,17.1563,1200.0
2009-11-12 10:40:00,17.31,17.43,17.3,17.4,1100.0,17.1168,17.2354,17.1069,17.2058,1100.0
2009-11-12 10:50:00,17.44,17.44,17.28,17.28,2500.0,17.2453,17.2453,17.0871,17.0871,2500.0
2009-11-12 11:00:00,17.26,17.26,16.97,17.02,3700.0,17.0673,17.0673,16.7806,16.83,3700.0
2009-11-12 11:10:00,17.03,17.06,16.83,16.83,3500.0,16.8399,16.8696,16.6421,16.6421,3500.0
2009-11-12 11:20:00,16.83,16.87,16.83,16.83,2400.0,16.6421,16.6817,16.6421,16.6421,2400.0
2009-11-12 11:30:00,16.83,16.84,16.76,16.82,4800.0,16.6421,16.652,16.5729,16.6322,4800.0
2009-11-12 11:40:00,16.81,16.87,16.81,16.83,1300.0,16.6223,16.6817,16.6223,16.6421,1300.0
2009-11-12 11:50:00,16.83,16.88,16.81,16.86,4300.0,16.6421,16.6916,16.6223,16.6718,4300.0
2009-11-12 12:00:00,16.86,17.01,16.86,17.01,1000.0,16.6718,16.8201,16.6718,16.8201,1000.0
2009-11-12 12:10:00,16.98,17.02,16.97,17.02,600.0,16.7904,16.83,16.7806,16.83,600.0
2009-11-12 12:20:00,17.0,17.01,16.99,17.01,900.0,16.8102,16.8201,16.8003,16.8201,900.0
2009-11-12 12:30:00,17.0,17.05,16.99,17.05,3900.0,16.8102,16.8597,16.8003,16.8597,3900.0
2009-11-12 12:40:00,17.05,17.07,17.05,17.06,400.0,16.8597,16.8794,16.8597,16.8696,400.0
2009-11-12 12:50:00,17.06,17.07,17.04,17.06,1900.0,16.8696,16.8794,16.8498,16.8696,1900.0
2009-11-12 13:00:00,17.06,17.07,17.02,17.02,2000.0,16.8696,16.8794,16.83,16.83,2000.0
2009-11-12 13:10:00,17.02,17.04,17.0,17.03,1000.0,16.83,16.8498,16.8102,16.8399,1000.0
2009-11-12 13:20:00,17.01,17.01,16.95,16.95,1200.0,16.8201,16.8201,16.7608,16.7608,1200.0
2009-11-12 13:30:00,16.94,16.97,16.93,16.95,1200.0,16.7509,16.7806,16.741,16.7608,1200.0
2009-11-12 13:40:00,16.93,17.01,16.91,17.01,900.0,16.741,16.8201,16.7212,16.8201,900.0
2009-11-12 13:50:00,16.98,17.0,16.97,17.0,2800.0,16.7904,16.8102,16.7806,16.8102,2800.0
2009-11-12 14:00:00,16.99,17.06,16.99,17.03,3300.0,16.8003,16.8696,16.8003,16.8399,3300.0
2009-11-12 14:10:00,17.05,17.05,17.02,17.05,700.0,16.8597,16.8597,16.83,16.8597,700.0
2009-11-12 14:20:00,17.04,17.05,17.0,17.02,2200.0,16.8498,16.8597,16.8102,16.83,2200.0
2009-11-12 14:30:00,17.04,17.14,17.04,17.11,6100.0,16.8498,16.9487,16.8498,16.919,6100.0
2009-11-12 14:40:00,17.09,17.11,17.06,17.06,5700.0,16.8992,16.919,16.8696,16.8696,5700.0
2009-11-12 14:50:00,17.07,17.12,17.06,17.11,7200.0,16.8794,16.9289,16.8696,16.919,7200.0
2009-11-12 15:00:00,17.09,17.11,17.07,17.09,5400.0,16.8992,16.919,16.8794,16.8992,5400.0
2009-11-12 15:10:00,17.1,17.17,17.09,17.17,11200.0,16.9091,16.9783,16.8992,16.9783,11200.0
2009-11-12 15:20:00,17.16,17.17,17.11,17.12,8400.0,16.9684,16.9783,16.919,16.9289,8400.0
2009-11-12 15:30:00,17.12,17.12,17.05,17.05,10100.0,16.9289,16.9289,16.8597,16.8597,10100.0
2009-11-12 15:40:00,17.04,17.04,16.91,16.91,4000.0,16.8498,16.8498,16.7212,16.7212,4000.0
2009-11-12 15:50:00,16.91,17.11,16.91,17.06,21000.0,16.7212,16.919,16.7212,16.8696,21000.0
2009-11-13 09:30:00,17.17,17.17,16.41,16.92,8500.0,16.9783,16.9783,16.2268,16.7311,8500.0
2009-11-13 09:40:00,16.9,17.09,16.81,17.09,2700.0,16.7113,16.8992,16.6223,16.8992,2700.0
2009-11-13 09:50:00,17.06,17.06,16.87,16.95,9200.0,16.8696,16.8696,16.6817,16.7608,9200.0
2009-11-13 10:00:00,16.95,17.17,16.92,17.14,5600.0,16.7608,16.9783,16.7311,16.9487,5600.0
2009-11-13 10:10:00,17.06,17.1,17.0,17.1,3100.0,16.8696,16.9091,16.8102,16.9091,3100.0
2009-11-13 10:20:00,17.08,17.16,17.06,17.16,1300.0,16.8893,16.9684,16.8696,16.9684,1300.0
2009-11-13 10:30:00,17.14,17.32,17.14,17.32,3100.0,16.9487,17.1267,16.9487,17.1267,3100.0
2009-11-13 10:40:00,17.35,17.51,17.33,17.49,5000.0,17.1563,17.3145,17.1365,17.2948,5000.0
2009-11-13 10:50:00,17.48,17.53,17.45,17.45,1100.0,17.2849,17.3343,17.2552,17.2552,1100.0
2009-11-13 11:00:00,17.41,17.45,17.41,17.41,500.0,17.2156,17.2552,17.2156,17.2156,500.0
2009-11-13 11:10:00,17.44,17.49,17.41,17.48,5200.0,17.2453,17.2948,17.2156,17.2849,5200.0
2009-11-13 11:20:00,17.5,17.66,17.5,17.66,5900.0,17.3046,17.4629,17.3046,17.4629,5900.0
2009-11-13 11:30:00,17.6,17.65,17.6,17.65,2500.0,17.4035,17.453,17.4035,17.453,2500.0
2009-11-13 11:40:00,17.66,17.67,17.62,17.62,2400.0,17.4629,17.4727,17.4233,17.4233,2400.0
2009-11-13 11:50:00,17.64,17.64,17.59,17.6,9500.0,17.4431,17.4431,17.3936,17.4035,9500.0
2009-11-13 12:00:00,17.6,17.66,17.59,17.63,4100.0,17.4035,17.4629,17.3936,17.4332,4100.0
2009-11-13 12:10:00,17.59,17.77,17.59,17.77,4500.0,17.3936,17.5716,17.3936,17.5716,4500.0
2009-11-13 12:20:00,17.79,17.79,17.74,17.77,3600.0,17.5914,17.5914,17.542,17.5716,3600.0
2009-11-13 12:30:00,17.8,17.82,17.75,17.78,3200.0,17.6013,17.6211,17.5519,17.5815,3200.0
2009-11-13 12:40:00,17.74,17.75,17.66,17.66,3200.0,17.542,17.5519,17.4629,17.4629,3200.0
2009-11-13 12:50:00,17.66,17.71,17.66,17.71,1500.0,17.4629,17.5123,17.4629,17.5123,1500.0
2009-11-13 13:00:00,17.7,17.76,17.68,17.72,6400.0,17.5024,17.5617,17.4826,17.5222,6400.0
2009-11-13 13:10:00,17.74,17.88,17.73,17.84,7200.0,17.542,17.6804,17.5321,17.6408,7200.0
2009-11-13 13:20:00,17.89,17.9,17.85,17.89,4800.0,17.6903,17.7002,17.6507,17.6903,4800.0
2009-11-13 13:30:00,17.9,17.9,17.87,17.9,6400.0,17.7002,17.7002,17.6705,17.7002,6400.0
2009-11-13 13:40:00,17.88,17.88,17.73,17.75,7300.0,17.6804,17.6804,17.5321,17.5519,7300.0
2009-11-13 13:50:00,17.74,17.78,17.7,17.78,13500.0,17.542,17.5815,17.5024,17.5815,13500.0
2009-11-13 14:00:00,17.76,17.8,17.76,17.76,2400.0,17.5617,17.6013,17.5617,17.5617,2400.0
2009-11-13 14:10:00,17.76,17.79,17.75,17.77,2400.0,17.5617,17.5914,17.5519,17.5716,2400.0
2009-11-13 14:20:00,17.76,17.79,17.7,17.75,6600.0,17.5617,17.5914,17.5024,17.5519,6600.0
2009-11-13 14:30:00,17.75,17.75,17.6,17.63,7500.0,17.5519,17.5519,17.4035,17.4332,7500.0
2009-11-13 14:40:00,17.61,17.61,17.55,17.6,4300.0,17.4134,17.4134,17.3541,17.4035,4300.0
2009-11-13 14:50:00,17.6,17.6,17.56,17.58,3700.0,17.4035,17.4035,17.364,17.3838,3700.0
2009-11-13 15:00:00,17.54,17.64,17.53,17.6,2100.0,17.3442,17.4431,17.3343,17.4035,2100.0
2009-11-13 15:10:00,17.64,17.64,17.6,17.61,3300.0,17.4431,17.4431,17.4035,17.4134,3300.0
2009-11-13 15:20:00,17.61,17.64,17.6,17.63,2800.0,17.4134,17.4431,17.4035,17.4332,2800.0
2009-11-13 15:30:00,17.63,17.63,17.59,17.6,8600.0,17.4332,17.4332,17.3936,17.4035,8600.0
2009-11-13 15:40:00,17.6,17.62,17.6,17.61,1500.0,17.4035,17.4233,17.4035,17.4134,1500.0
2009-11-13 15:50:00,17.6,17.72,17.58,17.69,6700.0,17.4035,17.5222,17.3838,17.4925,6700.0
2009-11-16 09:30:00,17.9,17.93,17.77,17.9,18900.0,17.7002,17.7298,17.5716,17.7002,18900.0
2009-11-16 09:40:00,17.9,18.2,17.9,17.97,41400.0,17.7002,17.9968,17.7002,17.7694,41400.0
2009-11-16 09:50:00,17.98,18.1,17.95,18.02,6400.0,17.7793,17.8979,17.7496,17.8188,6400.0
2009-11-16 10:00:00,18.02,18.09,17.97,18.07,6500.0,17.8188,17.8881,17.7694,17.8683,6500.0
2009-11-16 10:10:00,18.07,18.11,18.0,18.06,11300.0,17.8683,17.9078,17.7991,17.8584,11300.0
2009-11-16 10:20:00,18.06,18.09,17.96,18.0,12000.0,17.8584,17.8881,17.7595,17.7991,12000.0
2009-11-16 10:30:00,17.98,18.04,17.98,18.04,7900.0,17.7793,17.8386,17.7793,17.8386,7900.0
2009-11-16 10:40:00,18.08,18.1,18.0,18.0,5700.0,17.8782,17.8979,17.7991,17.7991,5700.0
2009-11-16 10:50:00,18.03,18.07,17.97,18.07,3800.0,17.8287,17.8683,17.7694,17.8683,3800.0
2009-11-16 11:00:00,18.07,18.07,18.03,18.04,3400.0,17.8683,17.8683,17.8287,17.8386,3400.0
2009-11-16 11:10:00,18.03,18.04,17.96,17.98,4800.0,17.8287,17.8386,17.7595,17.7793,4800.0
2009-11-16 11:20:00,17.96,17.98,17.96,17.97,1400.0,17.7595,17.7793,17.7595,17.7694,1400.0
2009-11-16 11:30:00,17.98,18.09,17.98,18.06,4300.0,17.7793,17.8881,17.7793,17.8584,4300.0
2009-11-16 11:40:00,18.07,18.09,18.05,18.06,3000.0,17.8683,17.8881,17.8485,17.8584,3000.0
2009-11-16 11:50:00,18.05,18.06,18.04,18.06,3700.0,17.8485,17.8584,17.8386,17.8584,3700.0
2009-11-16 12:00:00,18.06,18.11,18.05,18.11,19600.0,17.8584,17.9078,17.8485,17.9078,19600.0
2009-11-16 12:10:00,18.11,18.15,18.06,18.15,8500.0,17.9078,17.9474,17.8584,17.9474,8500.0
2009-11-16 12:20:00,18.15,18.17,18.1,18.17,3900.0,17.9474,17.9672,17.8979,17.9672,3900.0
2009-11-16 12:30:00,18.17,18.17,18.12,18.17,2200.0,17.9672,17.9672,17.9177,17.9672,2200.0
2009-11-16 12:40:00,18.18,18.2,18.15,18.19,7900.0,17.9771,17.9968,17.9474,17.9869,7900.0
2009-11-16 12:50:00,18.2,18.21,18.15,18.2,6000.0,17.9968,18.0067,17.9474,17.9968,6000.0
2009-11-16 13:00:00,18.2,18.2,18.14,18.18,8000.0,17.9968,17.9968,17.9375,17.9771,8000.0
2009-11-16 13:10:00,18.19,18.19,18.14,18.16,800.0,17.9869,17.9869,17.9375,17.9573,800.0
2009-11-16 13:20:00,18.16,18.2,18.16,18.19,1200.0,17.9573,17.9968,17.9573,17.9869,1200.0
2009-11-16 13:30:00,18.2,18.2,18.18,18.2,3200.0,17.9968,17.9968,17.9771,17.9968,3200.0
2009-11-16 13:40:00,18.18,18.2,18.18,18.2,2000.0,17.9771,17.9968,17.9771,17.9968,2000.0
2009-11-16 13:50:00,18.18,18.2,18.17,18.17,1500.0,17.9771,17.9968,17.9672,17.9672,1500.0
2009-11-16 14:00:00,18.2,18.2,18.19,18.19,5700.0,17.9968,17.9968,17.9869,17.9869,5700.0
2009-11-16 14:10:00,18.19,18.2,18.18,18.19,1400.0,17.9869,17.9968,17.9771,17.9869,1400.0
2009-11-16 14:20:00,18.2,18.2,18.19,18.19,3600.0,17.9968,17.9968,17.9869,17.9869,3600.0
2009-11-16 14:30:00,18.2,18.2,18.19,18.2,3000.0,17.9968,17.9968,17.9869,17.9968,3000.0
2009-11-16 14:40:00,18.2,18.2,18.19,18.19,4300.0,17.9968,17.9968,17.9869,17.9869,4300.0
2009-11-16 14:50:00,18.19,18.2,18.19,18.2,4600.0,17.9869,17.9968,17.9869,17.9968,4600.0
2009-11-16 15:00:00,18.2,18.2,18.13,18.13,5100.0,17.9968,17.9968,17.9276,17.9276,5100.0
2009-11-16 15:10:00,18.15,18.15,18.12,18.12,6000.0,17.9474,17.9474,17.9177,17.9177,6000.0
2009-11-16 15:20:00,18.12,18.14,18.09,18.09,5900.0,17.9177,17.9375,17.8881,17.8881,5900.0
2009-11-16 15:30:00,18.1,18.11,18.09,18.09,5800.0,17.8979,17.9078,17.8881,17.8881,5800.0
2009-11-16 15:40:00,18.1,18.1,18.06,18.09,8600.0,17.8979,17.8979,17.8584,17.8881,8600.0
2009-11-16 15:50:00,18.09,18.16,18.09,18.15,17400.0,17.8881,17.9573,17.8881,17.9474,17400.0
2009-11-17 09:30:00,18.16,18.17,17.89,18.07,7600.0,17.9573,17.9672,17.6903,17.8683,7600.0
2009-11-17 09:40:00,18.09,18.11,18.0,18.0,5100.0,17.8881,17.9078,17.7991,17.7991,5100.0
2009-11-17 09:50:00,17.99,18.01,17.98,18.01,2600.0,17.7892,17.809,17.7793,17.809,2600.0
2009-11-17 10:00:00,17.98,18.0,17.95,17.95,3400.0,17.7793,17.7991,17.7496,17.7496,3400.0
2009-11-17 10:10:00,17.93,17.94,17.84,17.84,1000.0,17.7298,17.7397,17.6408,17.6408,1000.0
2009-11-17 10:20:00,17.82,17.89,17.82,17.89,1000.0,17.6211,17.6903,17.6211,17.6903,1000.0
2009-11-17 10:30:00,17.86,17.86,17.82,17.82,2100.0,17.6606,17.6606,17.6211,17.6211,2100.0
2009-11-17 10:40:00,17.8,17.81,17.58,17.66,6700.0,17.6013,17.6112,17.3838,17.4629,6700.0
2009-11-17 10:50:00,17.68,17.89,17.68,17.77,4400.0,17.4826,17.6903,17.4826,17.5716,4400.0
2009-11-17 11:00:00,17.75,17.91,17.75,17.89,5500.0,17.5519,17.7101,17.5519,17.6903,5500.0
2009-11-17 11:10:00,17.9,17.91,17.78,17.78,9600.0,17.7002,17.7101,17.5815,17.5815,9600.0
2009-11-17 11:20:00,17.76,17.85,17.76,17.77,2000.0,17.5617,17.6507,17.5617,17.5716,2000.0
2009-11-17 11:30:00,17.75,17.77,17.73,17.77,3100.0,17.5519,17.5716,17.5321,17.5716,3100.0
2009-11-17 11:40:00,17.79,17.79,17.76,17.76,500.0,17.5914,17.5914,17.5617,17.5617,500.0
2009-11-17 11:50:00,17.75,17.81,17.75,17.81,500.0,17.5519,17.6112,17.5519,17.6112,500.0
2009-11-17 12:00:00,17.78,17.82,17.78,17.8,1700.0,17.5815,17.6211,17.5815,17.6013,1700.0
2009-11-17 12:10:00,17.83,17.83,17.79,17.8,1200.0,17.631,17.631,17.5914,17.6013,1200.0
2009-11-17 12:20:00,17.77,17.8,17.73,17.73,2000.0,17.5716,17.6013,17.5321,17.5321,2000.0
2009-11-17 12:30:00,17.74,17.8,17.74,17.8,1000.0,17.542,17.6013,17.542,17.6013,1000.0
2009-11-17 12:40:00,17.79,17.8,17.79,17.8,1000.0,17.5914,17.6013,17.5914,17.6013,1000.0
2009-11-17 12:50:00,17.78,17.79,17.78,17.79,300.0,17.5815,17.5914,17.5815,17.5914,300.0
2009-11-17 13:00:00,17.76,17.78,17.73,17.78,700.0,17.5617,17.5815,17.5321,17.5815,700.0
2009-11-17 13:10:00,17.79,17.8,17.77,17.8,1300.0,17.5914,17.6013,17.5716,17.6013,1300.0
2009-11-17 13:20:00,17.8,17.85,17.79,17.79,1200.0,17.6013,17.6507,17.5914,17.5914,1200.0
2009-11-17 13:30:00,17.79,17.83,17.79,17.83,500.0,17.5914,17.631,17.5914,17.631,500.0
2009-11-17 13:40:00,17.82,17.88,17.79,17.8,1300.0,17.6211,17.6804,17.5914,17.6013,1300.0
2009-11-17 13:50:00,17.86,17.9,17.86,17.88,3500.0,17.6606,17.7002,17.6606,17.6804,3500.0
2009-11-17 14:00:00,17.91,17.92,17.9,17.9,800.0,17.7101,17.72,17.7002,17.7002,800.0
2009-11-17 14:10:00,17.91,17.94,17.89,17.94,6300.0,17.7101,17.7397,17.6903,17.7397,6300.0
2009-11-17 14:20:00,17.94,17.95,17.92,17.92,2200.0,17.7397,17.7496,17.72,17.72,2200.0
2009-11-17 14:30:00,17.93,17.97,17.93,17.95,1700.0,17.7298,17.7694,17.7298,17.7496,1700.0
2009-11-17 14:40:00,17.95,17.98,17.94,17.96,4500.0,17.7496,17.7793,17.7397,17.7595,4500.0
2009-11-17 14:50:00,17.95,18.0,17.95,17.99,2700.0,17.7496,17.7991,17.7496,17.7892,2700.0
2009-11-17 15:00:00,17.99,18.02,17.97,17.97,2900.0,17.7892,17.8188,17.7694,17.7694,2900.0
2009-11-17 15:10:00,18.0,18.0,17.96,17.98,2400.0,17.7991,17.7991,17.7595,17.7793,2400.0
2009-11-17 15:20:00,17.98,18.05,17.98,18.0,2700.0,17.7793,17.8485,17.7793,17.7991,2700.0
2009-11-17 15:30:00,18.01,18.03,17.95,17.95,3400.0,17.809,17.8287,17.7496,17.7496,3400.0
2009-11-17 15:40:00,17.96,18.1,17.95,18.07,8500.0,17.7595,17.8979,17.7496,17.8683,8500.0
2009-11-17 15:50:00,18.08,18.09,18.02,18.06,14000.0,17.8782,17.8881,17.8188,17.8584,14000.0
2009-11-18 09:30:00,18.09,18.2,18.05,18.05,4300.0,17.8881,17.9968,17.8485,17.8485,4300.0
2009-11-18 09:40:00,18.06,18.07,18.05,18.06,8000.0,17.8584,17.8683,17.8485,17.8584,8000.0
2009-11-18 09:50:00,17.97,17.97,17.84,17.84,300.0,17.7694,17.7694,17.6408,17.6408,300.0
2009-11-18 10:00:00,17.8,17.8,17.78,17.78,300.0,17.6013,17.6013,17.5815,17.5815,300.0
2009-11-18 10:10:00,17.81,17.81,17.72,17.74,1500.0,17.6112,17.6112,17.5222,17.542,1500.0
2009-11-18 10:20:00,17.78,17.81,17.76,17.78,1400.0,17.5815,17.6112,17.5617,17.5815,1400.0
2009-11-18 10:30:00,17.78,17.81,17.76,17.79,4100.0,17.5815,17.6112,17.5617,17.5914,4100.0
2009-11-18 10:40:00,17.79,17.88,17.79,17.84,6800.0,17.5914,17.6804,17.5914,17.6408,6800.0
2009-11-18 10:50:00,17.83,17.83,17.77,17.77,1000.0,17.631,17.631,17.5716,17.5716,1000.0
2009-11-18 11:00:00,17.75,17.79,17.75,17.76,500.0,17.5519,17.5914,17.5519,17.5617,500.0
2009-11-18 11:10:00,17.77,17.77,17.72,17.76,1900.0,17.5716,17.5716,17.5222,17.5617,1900.0
2009-11-18 11:20:00,17.8,17.8,17.79,17.79,400.0,17.6013,17.6013,17.5914,17.5914,400.0
2009-11-18 11:30:00,17.73,17.78,17.72,17.74,5300.0,17.5321,17.5815,17.5222,17.542,5300.0
2009-11-18 11:40:00,17.72,17.75,17.72,17.75,600.0,17.5222,17.5519,17.5222,17.5519,600.0
2009-11-18 11:50:00,17.72,17.76,17.72,17.76,1500.0,17.5222,17.5617,17.5222,17.5617,1500.0
2009-11-18 12:00:00,17.76,17.79,17.76,17.79,1500.0,17.5617,17.5914,17.5617,17.5914,1500.0
2009-11-18 12:10:00,17.75,17.78,17.75,17.78,1200.0,17.5519,17.5815,17.5519,17.5815,1200.0
2009-11-18 12:20:00,17.77,17.8,17.75,17.79,1700.0,17.5716,17.6013,17.5519,17.5914,1700.0
2009-11-18 12:30:00,17.75,17.77,17.72,17.72,2900.0,17.5519,17.5716,17.5222,17.5222,2900.0
2009-11-18 12:40:00,17.76,17.76,17.72,17.72,1200.0,17.5617,17.5617,17.5222,17.5222,1200.0
2009-11-18 12:50:00,17.72,17.72,17.72,17.72,500.0,17.5222,17.5222,17.5222,17.5222,500.0
2009-11-18 13:00:00,17.72,17.72,17.72,17.72,100.0,17.5222,17.5222,17.5222,17.5222,100.0
2009-11-18 13:10:00,17.72,17.72,17.65,17.67,2200.0,17.5222,17.5222,17.453,17.4727,2200.0
2009-11-18 13:20:00,17.65,17.65,17.6,17.6,2100.0,17.453,17.453,17.4035,17.4035,2100.0
2009-11-18 13:30:00,17.59,17.61,17.59,17.61,200.0,17.3936,17.4134,17.3936,17.4134,200.0
2009-11-18 13:40:00,17.61,17.61,17.61,17.61,100.0,17.4134,17.4134,17.4134,17.4134,100.0
2009-11-18 13:50:00,17.59,17.6,17.57,17.57,500.0,17.3936,17.4035,17.3739,17.3739,500.0
2009-11-18 14:00:00,17.57,17.57,17.54,17.56,2400.0,17.3739,17.3739,17.3442,17.364,2400.0
2009-11-18 14:10:00,17.56,17.57,17.56,17.56,1200.0,17.364,17.3739,17.364,17.364,1200.0
2009-11-18 14:20:00,17.55,17.55,17.53,17.53,600.0,17.3541,17.3541,17.3343,17.3343,600.0
2009-11-18 14:30:00,17.53,17.54,17.53,17.53,1500.0,17.3343,17.3442,17.3343,17.3343,1500.0
2009-11-18 14:40:00,17.53,17.54,17.52,17.53,9900.0,17.3343,17.3442,17.3244,17.3343,9900.0
2009-11-18 14:50:00,17.54,17.54,17.52,17.52,7600.0,17.3442,17.3442,17.3244,17.3244,7600.0
2009-11-18 15:00:00,17.52,17.56,17.52,17.56,7000.0,17.3244,17.364,17.3244,17.364,7000.0
2009-11-18 15:10:00,17.56,17.57,17.52,17.54,3400.0,17.364,17.3739,17.3244,17.3442,3400.0
2009-11-18 15:20:00,17.54,17.54,17.52,17.52,3200.0,17.3442,17.3442,17.3244,17.3244,3200.0
2009-11-18 15:30:00,17.51,17.55,17.5,17.54,13000.0,17.3145,17.3541,17.3046,17.3442,13000.0
2009-11-18 15:40:00,17.55,17.62,17.55,17.61,8500.0,17.3541,17.4233,17.3541,17.4134,8500.0
2009-11-18 15:50:00,17.61,17.64,17.49,17.5,41900.0,17.4134,17.4431,17.2948,17.3046,41900.0
2009-11-19 09:30:00,17.42,17.45,17.05,17.1,11800.0,17.2255,17.2552,16.8597,16.9091,11800.0
2009-11-19 09:40:00,17.05,17.07,17.0,17.07,3300.0,16.8597,16.8794,16.8102,16.8794,3300.0
2009-11-19 09:50:00,17.01,17.02,17.0,17.01,3800.0,16.8201,16.83,16.8102,16.8201,3800.0
2009-11-19 10:00:00,17.01,17.1,17.0,17.1,8100.0,16.8201,16.9091,16.8102,16.9091,8100.0
2009-11-19 10:10:00,17.1,17.2,17.05,17.05,6100.0,16.9091,17.008,16.8597,16.8597,6100.0
2009-11-19 10:20:00,17.03,17.14,17.03,17.03,4400.0,16.8399,16.9487,16.8399,16.8399,4400.0
2009-11-19 10:30:00,17.03,17.13,17.03,17.13,5300.0,16.8399,16.9388,16.8399,16.9388,5300.0
2009-11-19 10:40:00,17.12,17.12,16.89,16.91,7700.0,16.9289,16.9289,16.7015,16.7212,7700.0
2009-11-19 10:50:00,16.89,16.95,16.79,16.83,4200.0,16.7015,16.7608,16.6026,16.6421,4200.0
2009-11-19 11:00:00,16.83,16.83,16.6,16.64,8600.0,16.6421,16.6421,16.4147,16.4542,8600.0
2009-11-19 11:10:00,16.66,16.73,16.64,16.7,7300.0,16.474,16.5432,16.4542,16.5136,7300.0
2009-11-19 11:20:00,16.7,16.78,16.7,16.78,2200.0,16.5136,16.5927,16.5136,16.5927,2200.0
2009-11-19 11:30:00,16.77,16.79,16.72,16.75,2700.0,16.5828,16.6026,16.5334,16.563,2700.0
2009-11-19 11:40:00,16.77,16.89,16.75,16.89,1600.0,16.5828,16.7015,16.563,16.7015,1600.0
2009-11-19 11:50:00,16.89,16.89,16.8,16.82,2700.0,16.7015,16.7015,16.6125,16.6322,2700.0
2009-11-19 12:00:00,16.79,16.81,16.78,16.8,1500.0,16.6026,16.6223,16.5927,16.6125,1500.0
2009-11-19 12:10:00,16.8,16.8,16.78,16.79,1300.0,16.6125,16.6125,16.5927,16.6026,1300.0
2009-11-19 12:20:00,16.8,16.8,16.75,16.78,4400.0,16.6125,16.6125,16.563,16.5927,4400.0
2009-11-19 12:30:00,16.77,16.88,16.76,16.88,10500.0,16.5828,16.6916,16.5729,16.6916,10500.0
2009-11-19 12:40:00,16.89,16.89,16.83,16.83,4700.0,16.7015,16.7015,16.6421,16.6421,4700.0
2009-11-19 12:50:00,16.86,16.88,16.86,16.88,1000.0,16.6718,16.6916,16.6718,16.6916,1000.0
2009-11-19 13:00:00,16.88,16.9,16.87,16.9,600.0,16.6916,16.7113,16.6817,16.7113,600.0
2009-11-19 13:10:00,16.89,16.89,16.85,16.85,700.0,16.7015,16.7015,16.6619,16.6619,700.0
2009-11-19 13:20:00,16.83,16.83,16.83,16.83,200.0,16.6421,16.6421,16.6421,16.6421,200.0
2009-11-19 13:30:00,16.85,16.85,16.84,16.84,900.0,16.6619,16.6619,16.652,16.652,900.0
2009-11-19 13:40:00,16.84,16.89,16.84,16.89,1100.0,16.652,16.7015,16.652,16.7015,1100.0
2009-11-19 13:50:00,16.9,16.96,16.89,16.94,3700.0,16.7113,16.7707,16.7015,16.7509,3700.0
2009-11-19 14:00:00,16.95,16.95,16.9,16.93,10000.0,16.7608,16.7608,16.7113,16.741,10000.0
2009-11-19 14:10:00,16.94,16.94,16.91,16.93,1200.0,16.7509,16.7509,16.7212,16.741,1200.0
2009-11-19 14:20:00,16.93,16.93,16.9,16.92,18100.0,16.741,16.741,16.7113,16.7311,18100.0
2009-11-19 14:30:00,16.92,16.93,16.89,16.92,11200.0,16.7311,16.741,16.7015,16.7311,11200.0
2009-11-19 14:40:00,16.93,16.95,16.9,16.91,4600.0,16.741,16.7608,16.7113,16.7212,4600.0
2009-11-19 14:50:00,16.91,16.93,16.9,16.93,7600.0,16.7212,16.741,16.7113,16.741,7600.0
2009-11-19 15:00:00,16.89,16.89,16.78,16.84,9100.0,16.7015,16.7015,16.5927,16.652,9100.0
2009-11-19 15:10:00,16.84,16.9,16.82,16.89,5300.0,16.652,16.7113,16.6322,16.7015,5300.0
2009-11-19 15:20:00,16.9,16.9,16.85,16.9,1500.0,16.7113,16.7113,16.6619,16.7113,1500.0
2009-11-19 15:30:00,16.9,16.93,16.88,16.88,4300.0,16.7113,16.741,16.6916,16.6916,4300.0
2009-11-19 15:40:00,16.9,16.9,16.84,16.86,11300.0,16.7113,16.7113,16.652,16.6718,11300.0
2009-11-19 15:50:00,16.86,16.88,16.83,16.87,9600.0,16.6718,16.6916,16.6421,16.6817,9600.0
2009-11-20 09:30:00,16.8,17.06,16.44,16.77,22900.0,16.6125,16.8696,16.2565,16.5828,22900.0
2009-11-20 09:40:00,16.8,16.88,16.75,16.75,9500.0,16.6125,16.6916,16.563,16.563,9500.0
2009-11-20 09:50:00,16.76,16.76,16.68,16.72,3600.0,16.5729,16.5729,16.4938,16.5334,3600.0
2009-11-20 10:00:00,16.69,16.69,16.57,16.64,2800.0,16.5037,16.5037,16.385,16.4542,2800.0
2009-11-20 10:10:00,16.61,16.7,16.61,16.65,4200.0,16.4246,16.5136,16.4246,16.4641,4200.0
2009-11-20 10:20:00,16.65,16.75,16.65,16.75,1900.0,16.4641,16.563,16.4641,16.563,1900.0
2009-11-20 10:30:00,16.77,16.8,16.72,16.75,5500.0,16.5828,16.6125,16.5334,16.563,5500.0
2009-11-20 10:40:00,16.75,16.77,16.72,16.75,2700.0,16.563,16.5828,16.5334,16.563,2700.0
2009-11-20 10:50:00,16.74,16.81,16.74,16.77,6600.0,16.5531,16.6223,16.5531,16.5828,6600.0
2009-11-20 11:00:00,16.77,16.96,16.77,16.87,5100.0,16.5828,16.7707,16.5828,16.6817,5100.0
2009-11-20 11:10:00,16.83,16.83,16.73,16.73,5800.0,16.6421,16.6421,16.5432,16.5432,5800.0
2009-11-20 11:20:00,16.72,16.75,16.72,16.75,1600.0,16.5334,16.563,16.5334,16.563,1600.0
2009-11-20 11:30:00,16.74,16.76,16.74,16.76,1500.0,16.5531,16.5729,16.5531,16.5729,1500.0
2009-11-20 11:40:00,16.75,16.78,16.73,16.75,1700.0,16.563,16.5927,16.5432,16.563,1700.0
2009-11-20 11:50:00,16.75,16.76,16.75,16.75,8300.0,16.563,16.5729,16.563,16.563,8300.0
2009-11-20 12:00:00,16.75,16.76,16.74,16.76,17800.0,16.563,16.5729,16.5531,16.5729,17800.0
2009-11-20 12:10:00,16.77,16.79,16.75,16.75,8000.0,16.5828,16.6026,16.563,16.563,8000.0
2009-11-20 12:20:00,16.74,16.75,16.73,16.75,3300.0,16.5531,16.563,16.5432,16.563,3300.0
2009-11-20 12:30:00,16.75,16.77,16.75,16.77,1000.0,16.563,16.5828,16.563,16.5828,1000.0
2009-11-20 12:40:00,16.77,16.77,16.73,16.73,8300.0,16.5828,16.5828,16.5432,16.5432,8300.0
2009-11-20 12:50:00,16.73,16.81,16.72,16.77,6500.0,16.5432,16.6223,16.5334,16.5828,6500.0
2009-11-20 13:00:00,16.78,16.78,16.74,16.74,2900.0,16.5927,16.5927,16.5531,16.5531,2900.0
2009-11-20 13:10:00,16.76,16.8,16.74,16.74,1900.0,16.5729,16.6125,16.5531,16.5531,1900.0
2009-11-20 13:20:00,16.74,16.77,16.74,16.75,300.0,16.5531,16.5828,16.5531,16.563,300.0
2009-11-20 13:30:00,16.76,16.76,16.71,16.71,9700.0,16.5729,16.5729,16.5235,16.5235,9700.0
2009-11-20 13:40:00,16.69,16.75,16.69,16.75,1100.0,16.5037,16.563,16.5037,16.563,1100.0
2009-11-20 13:50:00,16.76,16.81,16.76,16.81,800.0,16.5729,16.6223,16.5729,16.6223,800.0
2009-11-20 14:00:00,16.8,16.8,16.76,16.76,2600.0,16.6125,16.6125,16.5729,16.5729,2600.0
2009-11-20 14:10:00,16.78,16.79,16.77,16.77,1000.0,16.5927,16.6026,16.5828,16.5828,1000.0
2009-11-20 14:20:00,16.76,16.8,16.76,16.77,400.0,16.5729,16.6125,16.5729,16.5828,400.0
2009-11-20 14:30:00,16.83,16.87,16.79,16.87,1300.0,16.6421,16.6817,16.6026,16.6817,1300.0
2009-11-20 14:40:00,16.83,16.83,16.78,16.78,1100.0,16.6421,16.6421,16.5927,16.5927,1100.0
2009-11-20 14:50:00,16.8,16.84,16.79,16.8,2200.0,16.6125,16.652,16.6026,16.6125,2200.0
2009-11-20 15:00:00,16.8,16.87,16.8,16.83,7800.0,16.6125,16.6817,16.6125,16.6421,7800.0
2009-11-20 15:10:00,16.83,16.86,16.81,16.83,4400.0,16.6421,16.6718,16.6223,16.6421,4400.0
2009-11-20 15:20:00,16.85,16.87,16.82,16.82,6100.0,16.6619,16.6817,16.6322,16.6322,6100.0
2009-11-20 15:30:00,16.81,16.87,16.81,16.87,4100.0,16.6223,16.6817,16.6223,16.6817,4100.0
2009-11-20 15:40:00,16.85,16.89,16.82,16.82,3800.0,16.6619,16.7015,16.6322,16.6322,3800.0
2009-11-20 15:50:00,16.82,16.84,16.79,16.81,13800.0,16.6322,16.652,16.6026,16.6223,13800.0
2009-11-23 09:30:00,17.06,17.38,17.06,17.34,3800.0,16.8696,17.186,16.8696,17.1464,3800.0
2009-11-23 09:40:00,17.39,17.4,17.34,17.4,700.0,17.1959,17.2058,17.1464,17.2058,700.0
2009-11-23 09:50:00,17.41,17.41,17.17,17.17,3600.0,17.2156,17.2156,16.9783,16.9783,3600.0
2009-11-23 10:00:00,17.31,17.36,17.28,17.34,10200.0,17.1168,17.1662,17.0871,17.1464,10200.0
2009-11-23 10:10:00,17.3,17.33,17.3,17.32,1500.0,17.1069,17.1365,17.1069,17.1267,1500.0
2009-11-23 10:20:00,17.27,17.35,17.26,17.35,2800.0,17.0772,17.1563,17.0673,17.1563,2800.0
2009-11-23 10:30:00,17.33,17.35,17.33,17.34,5500.0,17.1365,17.1563,17.1365,17.1464,5500.0
2009-11-23 10:40:00,17.32,17.34,17.27,17.27,3500.0,17.1267,17.1464,17.0772,17.0772,3500.0
2009-11-23 10:50:00,17.27,17.28,17.27,17.28,1700.0,17.0772,17.0871,17.0772,17.0871,1700.0
2009-11-23 11:00:00,17.28,17.36,17.28,17.32,1300.0,17.0871,17.1662,17.0871,17.1267,1300.0
2009-11-23 11:10:00,17.34,17.34,17.32,17.32,200.0,17.1464,17.1464,17.1267,17.1267,200.0
2009-11-23 11:20:00,17.3,17.32,17.3,17.32,300.0,17.1069,17.1267,17.1069,17.1267,300.0
2009-11-23 11:30:00,17.33,17.36,17.33,17.36,700.0,17.1365,17.1662,17.1365,17.1662,700.0
2009-11-23 11:40:00,17.37,17.37,17.32,17.32,6600.0,17.1761,17.1761,17.1267,17.1267,6600.0
2009-11-23 11:50:00,17.31,17.32,17.26,17.26,1200.0,17.1168,17.1267,17.0673,17.0673,1200.0
2009-11-23 12:00:00,17.23,17.3,17.23,17.28,1000.0,17.0377,17.1069,17.0377,17.0871,1000.0
2009-11-23 12:10:00,17.28,17.31,17.27,17.31,1500.0,17.0871,17.1168,17.0772,17.1168,1500.0
2009-11-23 12:20:00,17.31,17.32,17.31,17.31,1100.0,17.1168,17.1267,17.1168,17.1168,1100.0
2009-11-23 12:30:00,17.3,17.31,17.25,17.27,3200.0,17.1069,17.1168,17.0574,17.0772,3200.0
2009-11-23 12:40:00,17.27,17.32,17.27,17.31,2700.0,17.0772,17.1267,17.0772,17.1168,2700.0
2009-11-23 12:50:00,17.31,17.31,17.29,17.31,300.0,17.1168,17.1168,17.097,17.1168,300.0
2009-11-23 13:00:00,17.29,17.31,17.27,17.27,6600.0,17.097,17.1168,17.0772,17.0772,6600.0
2009-11-23 13:10:00,17.25,17.25,17.19,17.2,12100.0,17.0574,17.0574,16.9981,17.008,12100.0
2009-11-23 13:20:00,17.22,17.22,17.19,17.2,6500.0,17.0278,17.0278,16.9981,17.008,6500.0
2009-11-23 13:30:00,17.2,17.21,17.2,17.2,9300.0,17.008,17.0179,17.008,17.008,9300.0
2009-11-23 13:40:00,17.19,17.21,17.19,17.2,12900.0,16.9981,17.0179,16.9981,17.008,12900.0
2009-11-23 13:50:00,17.2,17.2,17.18,17.18,1800.0,17.008,17.008,16.9882,16.9882,1800.0
2009-11-23 14:00:00,17.19,17.2,17.18,17.2,1900.0,16.9981,17.008,16.9882,17.008,1900.0
2009-11-23 14:10:00,17.18,17.2,17.11,17.18,5100.0,16.9882,17.008,16.919,16.9882,5100.0
2009-11-23 14:20:00,17.18,17.18,17.14,17.14,1800.0,16.9882,16.9882,16.9487,16.9487,1800.0
2009-11-23 14:30:00,17.14,17.18,17.14,17.17,1200.0,16.9487,16.9882,16.9487,16.9783,1200.0
2009-11-23 14:40:00,17.19,17.19,17.12,17.13,7900.0,16.9981,16.9981,16.9289,16.9388,7900.0
2009-11-23 14:50:00,17.14,17.19,17.13,17.19,1400.0,16.9487,16.9981,16.9388,16.9981,1400.0
2009-11-23 15:00:00,17.19,17.26,17.18,17.19,3700.0,16.9981,17.0673,16.9882,16.9981,3700.0
2009-11-23 15:10:00,17.2,17.26,17.2,17.26,2000.0,17.008,17.0673,17.008,17.0673,2000.0
2009-11-23 15:20:00,17.25,17.28,17.21,17.25,5300.0,17.0574,17.0871,17.0179,17.0574,5300.0
2009-11-23 15:30:00,17.21,17.21,17.19,17.21,1800.0,17.0179,17.0179,16.9981,17.0179,1800.0
2009-11-23 15:40:00,17.2,17.21,17.2,17.2,3600.0,17.008,17.0179,17.008,17.008,3600.0
2009-11-23 15:50:00,17.21,17.28,17.21,17.28,4600.0,17.0179,17.0871,17.0179,17.0871,4600.0
2009-11-24 09:30:00,17.34,17.5,17.01,17.2,17900.0,17.1464,17.3046,16.8201,17.008,17900.0
2009-11-24 09:40:00,17.24,17.25,17.17,17.22,5400.0,17.0475,17.0574,16.9783,17.0278,5400.0
2009-11-24 09:50:00,17.21,17.21,17.06,17.19,5700.0,17.0179,17.0179,16.8696,16.9981,5700.0
2009-11-24 10:00:00,17.15,17.2,17.01,17.07,6400.0,16.9586,17.008,16.8201,16.8794,6400.0
2009-11-24 10:10:00,17.07,17.07,17.0,17.07,1900.0,16.8794,16.8794,16.8102,16.8794,1900.0
2009-11-24 10:20:00,17.03,17.06,17.03,17.06,1400.0,16.8399,16.8696,16.8399,16.8696,1400.0
2009-11-24 10:30:00,17.06,17.09,16.98,16.99,7800.0,16.8696,16.8992,16.7904,16.8003,7800.0
2009-11-24 10:40:00,17.0,17.1,16.99,17.09,5700.0,16.8102,16.9091,16.8003,16.8992,5700.0
2009-11-24 10:50:00,17.08,17.09,17.05,17.06,3300.0,16.8893,16.8992,16.8597,16.8696,3300.0
2009-11-24 11:00:00,17.04,17.06,17.03,17.05,3900.0,16.8498,16.8696,16.8399,16.8597,3900.0
2009-11-24 11:10:00,17.05,17.07,17.05,17.06,5700.0,16.8597,16.8794,16.8597,16.8696,5700.0
2009-11-24 11:20:00,17.06,17.09,17.05,17.05,5400.0,16.8696,16.8992,16.8597,16.8597,5400.0
2009-11-24 11:30:00,17.08,17.13,17.08,17.13,3300.0,16.8893,16.9388,16.8893,16.9388,3300.0
2009-11-24 11:40:00,17.12,17.18,17.12,17.18,2700.0,16.9289,16.9882,16.9289,16.9882,2700.0
2009-11-24 11:50:00,17.17,17.19,17.17,17.19,1600.0,16.9783,16.9981,16.9783,16.9981,1600.0
2009-11-24 12:00:00,17.21,17.21,17.07,17.16,6900.0,17.0179,17.0179,16.8794,16.9684,6900.0
2009-11-24 12:10:00,17.16,17.16,17.14,17.15,5300.0,16.9684,16.9684,16.9487,16.9586,5300.0
2009-11-24 12:20:00,17.16,17.17,17.11,17.12,3900.0,16.9684,16.9783,16.919,16.9289,3900.0
2009-11-24 12:30:00,17.12,17.13,17.11,17.12,1100.0,16.9289,16.9388,16.919,16.9289,1100.0
2009-11-24 12:40:00,17.1,17.1,17.03,17.05,4000.0,16.9091,16.9091,16.8399,16.8597,4000.0
2009-11-24 12:50:00,17.08,17.08,17.04,17.06,800.0,16.8893,16.8893,16.8498,16.8696,800.0
2009-11-24 13:00:00,17.04,17.07,17.02,17.07,900.0,16.8498,16.8794,16.83,16.8794,900.0
2009-11-24 13:10:00,17.07,17.08,17.07,17.08,1300.0,16.8794,16.8893,16.8794,16.8893,1300.0
2009-11-24 13:20:00,17.07,17.08,17.07,17.07,1000.0,16.8794,16.8893,16.8794,16.8794,1000.0
2009-11-24 13:30:00,17.06,17.07,17.06,17.07,1000.0,16.8696,16.8794,16.8696,16.8794,1000.0
2009-11-24 13:40:00,17.06,17.07,17.06,17.07,400.0,16.8696,16.8794,16.8696,16.8794,400.0
2009-11-24 13:50:00,17.06,17.07,16.99,16.99,3600.0,16.8696,16.8794,16.8003,16.8003,3600.0
2009-11-24 14:00:00,16.99,17.02,16.94,16.94,4000.0,16.8003,16.83,16.7509,16.7509,4000.0
2009-11-24 14:10:00,16.96,16.96,16.89,16.92,1700.0,16.7707,16.7707,16.7015,16.7311,1700.0
2009-11-24 14:20:00,16.92,16.94,16.91,16.91,1300.0,16.7311,16.7509,16.7212,16.7212,1300.0
2009-11-24 14:30:00,16.91,16.91,16.86,16.86,1300.0,16.7212,16.7212,16.6718,16.6718,1300.0
2009-11-24 14:40:00,16.87,17.01,16.84,16.99,7300.0,16.6817,16.8201,16.652,16.8003,7300.0
2009-11-24 14:50:00,17.0,17.01,16.99,16.99,1900.0,16.8102,16.8201,16.8003,16.8003,1900.0
2009-11-24 15:00:00,17.0,17.0,16.95,16.95,2500.0,16.8102,16.8102,16.7608,16.7608,2500.0
2009-11-24 15:10:00,16.93,16.94,16.87,16.87,1700.0,16.741,16.7509,16.6817,16.6817,1700.0
2009-11-24 15:20:00,16.86,16.87,16.84,16.85,3200.0,16.6718,16.6817,16.652,16.6619,3200.0
2009-11-24 15:30:00,16.84,16.86,16.83,16.84,9000.0,16.652,16.6718,16.6421,16.652,9000.0
2009-11-24 15:40:00,16.84,16.89,16.83,16.89,4200.0,16.652,16.7015,16.6421,16.7015,4200.0
2009-11-24 15:50:00,16.9,16.94,16.86,16.9,6500.0,16.7113,16.7509,16.6718,16.7113,6500.0
2009-11-25 09:30:00,16.97,17.12,16.82,17.05,1900.0,16.7806,16.9289,16.6322,16.8597,1900.0
2009-11-25 09:40:00,16.98,17.08,16.95,16.95,1200.0,16.7904,16.8893,16.7608,16.7608,1200.0
2009-11-25 09:50:00,16.95,16.99,16.9,16.99,1500.0,16.7608,16.8003,16.7113,16.8003,1500.0
2009-11-25 10:00:00,17.0,17.14,17.0,17.09,1500.0,16.8102,16.9487,16.8102,16.8992,1500.0
2009-11-25 10:10:00,17.04,17.06,16.99,16.99,1300.0,16.8498,16.8696,16.8003,16.8003,1300.0
2009-11-25 10:20:00,17.0,17.0,16.92,16.92,1300.0,16.8102,16.8102,16.7311,16.7311,1300.0
2009-11-25 10:30:00,16.92,16.94,16.92,16.92,1500.0,16.7311,16.7509,16.7311,16.7311,1500.0
2009-11-25 10:40:00,16.92,16.96,16.84,16.95,6200.0,16.7311,16.7707,16.652,16.7608,6200.0
2009-11-25 10:50:00,16.95,16.96,16.95,16.95,1400.0,16.7608,16.7707,16.7608,16.7608,1400.0
2009-11-25 11:00:00,16.92,16.93,16.86,16.86,3400.0,16.7311,16.741,16.6718,16.6718,3400.0
2009-11-25 11:10:00,16.86,16.87,16.86,16.86,1100.0,16.6718,16.6817,16.6718,16.6718,1100.0
2009-11-25 11:20:00,16.86,16.87,16.85,16.85,2100.0,16.6718,16.6817,16.6619,16.6619,2100.0
2009-11-25 11:30:00,16.85,16.9,16.85,16.9,2600.0,16.6619,16.7113,16.6619,16.7113,2600.0
2009-11-25 11:40:00,16.87,16.9,16.87,16.9,900.0,16.6817,16.7113,16.6817,16.7113,900.0
2009-11-25 11:50:00,16.89,16.9,16.89,16.89,700.0,16.7015,16.7113,16.7015,16.7015,700.0
2009-11-25 12:00:00,16.89,16.9,16.88,16.89,1000.0,16.7015,16.7113,16.6916,16.7015,1000.0
2009-11-25 12:10:00,16.88,16.88,16.86,16.86,2900.0,16.6916,16.6916,16.6718,16.6718,2900.0
2009-11-25 12:20:00,16.86,16.86,16.86,16.86,1100.0,16.6718,16.6718,16.6718,16.6718,1100.0
2009-11-25 12:30:00,16.87,16.87,16.74,16.74,6100.0,16.6817,16.6817,16.5531,16.5531,6100.0
2009-11-25 12:40:00,16.72,16.73,16.71,16.71,600.0,16.5334,16.5432,16.5235,16.5235,600.0
2009-11-25 12:50:00,16.73,16.77,16.73,16.77,1500.0,16.5432,16.5828,16.5432,16.5828,1500.0
2009-11-25 13:00:00,16.73,16.81,16.73,16.81,2500.0,16.5432,16.6223,16.5432,16.6223,2500.0
2009-11-25 13:10:00,16.81,16.81,16.8,16.8,1600.0,16.6223,16.6223,16.6125,16.6125,1600.0
2009-11-25 13:20:00,16.76,16.76,16.73,16.73,1400.0,16.5729,16.5729,16.5432,16.5432,1400.0
2009-11-25 13:30:00,16.76,16.76,16.73,16.76,1900.0,16.5729,16.5729,16.5432,16.5729,1900.0
2009-11-25 13:40:00,16.76,16.78,16.75,16.78,1700.0,16.5729,16.5927,16.563,16.5927,1700.0
2009-11-25 13:50:00,16.77,16.78,16.74,16.75,1900.0,16.5828,16.5927,16.5531,16.563,1900.0
2009-11-25 14:00:00,16.75,16.76,16.75,16.75,700.0,16.563,16.5729,16.563,16.563,700.0
2009-11-25 14:10:00,16.75,16.76,16.73,16.75,900.0,16.563,16.5729,16.5432,16.563,900.0
2009-11-25 14:20:00,16.75,16.77,16.73,16.76,1500.0,16.563,16.5828,16.5432,16.5729,1500.0
2009-11-25 14:30:00,16.77,16.77,16.73,16.73,700.0,16.5828,16.5828,16.5432,16.5432,700.0
2009-11-25 14:40:00,16.73,16.77,16.72,16.77,1400.0,16.5432,16.5828,16.5334,16.5828,1400.0
2009-11-25 14:50:00,16.78,16.78,16.72,16.72,3500.0,16.5927,16.5927,16.5334,16.5334,3500.0
2009-11-25 15:00:00,16.72,16.74,16.68,16.71,4200.0,16.5334,16.5531,16.4938,16.5235,4200.0
2009-11-25 15:10:00,16.7,16.77,16.7,16.77,10000.0,16.5136,16.5828,16.5136,16.5828,10000.0
2009-11-25 15:20:00,16.77,16.83,16.76,16.8,13100.0,16.5828,16.6421,16.5729,16.6125,13100.0
2009-11-25 15:30:00,16.8,16.8,16.75,16.77,7100.0,16.6125,16.6125,16.563,16.5828,7100.0
2009-11-25 15:40:00,16.77,16.77,16.7,16.74,10300.0,16.5828,16.5828,16.5136,16.5531,10300.0
2009-11-25 15:50:00,16.75,16.82,16.74,16.77,9900.0,16.563,16.6322,16.5531,16.5828,9900.0
2009-11-27 09:30:00,16.21,16.32,16.14,16.32,14200.0,16.029,16.1378,15.9598,16.1378,14200.0
2009-11-27 09:40:00,16.5,16.55,16.42,16.43,2100.0,16.3158,16.3652,16.2367,16.2466,2100.0
2009-11-27 09:50:00,16.43,16.45,16.32,16.35,2600.0,16.2466,16.2664,16.1378,16.1675,2600.0
2009-11-27 10:00:00,16.35,16.46,16.33,16.43,8400.0,16.1675,16.2763,16.1477,16.2466,8400.0
2009-11-27 10:10:00,16.45,16.59,16.45,16.56,4900.0,16.2664,16.4048,16.2664,16.3751,4900.0
2009-11-27 10:20:00,16.56,16.65,16.56,16.63,2700.0,16.3751,16.4641,16.3751,16.4444,2700.0
2009-11-27 10:30:00,16.63,16.63,16.51,16.54,4900.0,16.4444,16.4444,16.3257,16.3554,4900.0
2009-11-27 10:40:00,16.57,16.57,16.48,16.49,3400.0,16.385,16.385,16.296,16.3059,3400.0
2009-11-27 10:50:00,16.5,16.59,16.5,16.55,17500.0,16.3158,16.4048,16.3158,16.3652,17500.0
2009-11-27 11:00:00,16.56,16.69,16.55,16.59,7000.0,16.3751,16.5037,16.3652,16.4048,7000.0
2009-11-27 11:10:00,16.58,16.61,16.58,16.61,6000.0,16.3949,16.4246,16.3949,16.4246,6000.0
2009-11-27 11:20:00,16.6,16.61,16.58,16.58,3300.0,16.4147,16.4246,16.3949,16.3949,3300.0
2009-11-27 11:30:00,16.58,16.59,16.48,16.52,7200.0,16.3949,16.4048,16.296,16.3356,7200.0
2009-11-27 11:40:00,16.52,16.52,16.49,16.5,1600.0,16.3356,16.3356,16.3059,16.3158,1600.0
2009-11-27 11:50:00,16.5,16.51,16.48,16.51,1100.0,16.3158,16.3257,16.296,16.3257,1100.0
2009-11-27 12:00:00,16.49,16.51,16.49,16.5,1200.0,16.3059,16.3257,16.3059,16.3158,1200.0
2009-11-27 12:10:00,16.5,16.51,16.48,16.5,1400.0,16.3158,16.3257,16.296,16.3158,1400.0
2009-11-27 12:20:00,16.5,16.52,16.49,16.5,4800.0,16.3158,16.3356,16.3059,16.3158,4800.0
2009-11-27 12:30:00,16.51,16.52,16.5,16.5,1200.0,16.3257,16.3356,16.3158,16.3158,1200.0
2009-11-27 12:40:00,16.5,16.51,16.48,16.5,7000.0,16.3158,16.3257,16.296,16.3158,7000.0
2009-11-27 12:50:00,16.49,16.49,16.31,16.31,7800.0,16.3059,16.3059,16.1279,16.1279,7800.0
2009-11-27 13:00:00,16.31,16.32,16.3,16.32,9500.0,16.1279,16.1378,16.118,16.1378,9500.0
2009-11-27 13:10:00,16.3,16.3,16.3,16.3,3700.0,16.118,16.118,16.118,16.118,3700.0
2009-11-27 13:20:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:40:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 13:50:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:10:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:20:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:40:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:50:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:10:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:20:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:40:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:50:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-30 09:30:00,16.46,16.51,16.2,16.2,12300.0,16.2763,16.3257,16.0192,16.0192,12300.0
2009-11-30 09:40:00,16.17,16.29,16.17,16.26,10300.0,15.9895,16.1082,15.9895,16.0785,10300.0
2009-11-30 09:50:00,16.22,16.31,16.21,16.26,6000.0,16.0389,16.1279,16.029,16.0785,6000.0
2009-11-30 10:00:00,16.24,16.36,16.24,16.32,3400.0,16.0587,16.1774,16.0587,16.1378,3400.0
2009-11-30 10:10:00,16.28,16.28,16.23,16.27,3000.0,16.0983,16.0983,16.0488,16.0884,3000.0
2009-11-30 10:20:00,16.27,16.29,16.23,16.29,3700.0,16.0884,16.1082,16.0488,16.1082,3700.0
2009-11-30 10:30:00,16.27,16.31,16.27,16.27,3000.0,16.0884,16.1279,16.0884,16.0884,3000.0
2009-11-30 10:40:00,16.26,16.28,16.23,16.28,5400.0,16.0785,16.0983,16.0488,16.0983,5400.0
2009-11-30 10:50:00,16.29,16.29,16.21,16.21,4400.0,16.1082,16.1082,16.029,16.029,4400.0
2009-11-30 11:00:00,16.19,16.19,16.04,16.06,5800.0,16.0093,16.0093,15.8609,15.8807,5800.0
2009-11-30 11:10:00,16.06,16.14,16.06,16.13,7000.0,15.8807,15.9598,15.8807,15.9499,7000.0
2009-11-30 11:20:00,16.14,16.19,16.1,16.14,3500.0,15.9598,16.0093,15.9203,15.9598,3500.0
2009-11-30 11:30:00,16.12,16.12,16.0,16.05,8400.0,15.94,15.94,15.8214,15.8708,8400.0
2009-11-30 11:40:00,16.06,16.08,16.04,16.06,1500.0,15.8807,15.9005,15.8609,15.8807,1500.0
2009-11-30 11:50:00,16.02,16.05,15.97,16.03,5800.0,15.8412,15.8708,15.7917,15.8511,5800.0
2009-11-30 12:00:00,16.04,16.13,16.03,16.1,4200.0,15.8609,15.9499,15.8511,15.9203,4200.0
2009-11-30 12:10:00,16.1,16.13,16.08,16.08,700.0,15.9203,15.9499,15.9005,15.9005,700.0
2009-11-30 12:20:00,16.12,16.12,16.09,16.09,600.0,15.94,15.94,15.9104,15.9104,600.0
2009-11-30 12:30:00,16.09,16.11,16.06,16.1,1600.0,15.9104,15.9302,15.8807,15.9203,1600.0
2009-11-30 12:40:00,16.08,16.11,16.06,16.11,2400.0,15.9005,15.9302,15.8807,15.9302,2400.0
2009-11-30 12:50:00,16.11,16.12,16.09,16.1,700.0,15.9302,15.94,15.9104,15.9203,700.0
2009-11-30 13:00:00,16.11,16.12,16.09,16.09,1500.0,15.9302,15.94,15.9104,15.9104,1500.0
2009-11-30 13:10:00,16.12,16.13,16.1,16.12,1500.0,15.94,15.9499,15.9203,15.94,1500.0
2009-11-30 13:20:00,16.13,16.24,16.13,16.24,3600.0,15.9499,16.0587,15.9499,16.0587,3600.0
2009-11-30 13:30:00,16.23,16.29,16.23,16.29,2200.0,16.0488,16.1082,16.0488,16.1082,2200.0
2009-11-30 13:40:00,16.3,16.31,16.2,16.3,9600.0,16.118,16.1279,16.0192,16.118,9600.0
2009-11-30 13:50:00,16.32,16.35,16.28,16.3,3700.0,16.1378,16.1675,16.0983,16.118,3700.0
2009-11-30 14:00:00,16.28,16.29,16.24,16.24,1500.0,16.0983,16.1082,16.0587,16.0587,1500.0
2009-11-30 14:10:00,16.22,16.22,16.12,16.12,5100.0,16.0389,16.0389,15.94,15.94,5100.0
2009-11-30 14:20:00,16.12,16.14,16.08,16.14,1500.0,15.94,15.9598,15.9005,15.9598,1500.0
2009-11-30 14:30:00,16.16,16.16,16.13,16.13,2000.0,15.9796,15.9796,15.9499,15.9499,2000.0
2009-11-30 14:40:00,16.1,16.1,16.05,16.09,2200.0,15.9203,15.9203,15.8708,15.9104,2200.0
2009-11-30 14:50:00,16.09,16.09,16.04,16.06,7700.0,15.9104,15.9104,15.8609,15.8807,7700.0
2009-11-30 15:00:00,16.07,16.12,16.06,16.11,3400.0,15.8906,15.94,15.8807,15.9302,3400.0
2009-11-30 15:10:00,16.13,16.17,16.09,16.15,5000.0,15.9499,15.9895,15.9104,15.9697,5000.0
2009-11-30 15:20:00,16.13,16.16,16.07,16.14,3800.0,15.9499,15.9796,15.8906,15.9598,3800.0
2009-11-30 15:30:00,16.14,16.31,16.13,16.27,5700.0,15.9598,16.1279,15.9499,16.0884,5700.0
2009-11-30 15:40:00,16.27,16.29,16.23,16.27,5100.0,16.0884,16.1082,16.0488,16.0884,5100.0
2009-11-30 15:50:00,16.28,16.46,16.28,16.43,22100.0,16.0983,16.2763,16.0983,16.2466,22100.0
2009-12-01 09:30:00,16.51,17.23,16.51,17.23,43300.0,16.3257,17.0377,16.3257,17.0377,43300.0
2009-12-01 09:40:00,17.22,17.37,17.22,17.22,5100.0,17.0278,17.1761,17.0278,17.0278,5100.0
2009-12-01 09:50:00,17.21,17.27,17.2,17.21,12300.0,17.0179,17.0772,17.008,17.0179,12300.0
2009-12-01 10:00:00,17.2,17.33,17.18,17.33,72000.0,17.008,17.1365,16.9882,17.1365,72000.0
2009-12-01 10:10:00,17.33,17.58,17.25,17.35,76100.0,17.1365,17.3838,17.0574,17.1563,76100.0
2009-12-01 10:20:00,17.32,17.35,17.26,17.35,9100.0,17.1267,17.1563,17.0673,17.1563,9100.0
2009-12-01 10:30:00,17.35,17.44,17.34,17.4,16400.0,17.1563,17.2453,17.1464,17.2058,16400.0
2009-12-01 10:40:00,17.4,17.41,17.33,17.41,5900.0,17.2058,17.2156,17.1365,17.2156,5900.0
2009-12-01 10:50:00,17.41,17.48,17.41,17.46,4700.0,17.2156,17.2849,17.2156,17.2651,4700.0
2009-12-01 11:00:00,17.42,17.44,17.28,17.29,20700.0,17.2255,17.2453,17.0871,17.097,20700.0
2009-12-01 11:10:00,17.29,17.51,17.28,17.51,9800.0,17.097,17.3145,17.0871,17.3145,9800.0
2009-12-01 11:20:00,17.53,17.74,17.53,17.74,16500.0,17.3343,17.542,17.3343,17.542,16500.0
2009-12-01 11:30:00,17.77,18.2,17.76,18.03,93700.0,17.5716,17.9968,17.5617,17.8287,93700.0
2009-12-01 11:40:00,18.03,18.03,17.92,17.97,11500.0,17.8287,17.8287,17.72,17.7694,11500.0
2009-12-01 11:50:00,17.93,17.98,17.8,17.81,30400.0,17.7298,17.7793,17.6013,17.6112,30400.0
2009-12-01 12:00:00,17.79,17.81,17.69,17.72,15500.0,17.5914,17.6112,17.4925,17.5222,15500.0
2009-12-01 12:10:00,17.72,17.76,17.68,17.7,8400.0,17.5222,17.5617,17.4826,17.5024,8400.0
2009-12-01 12:20:00,17.71,17.74,17.64,17.71,3900.0,17.5123,17.542,17.4431,17.5123,3900.0
2009-12-01 12:30:00,17.71,17.75,17.65,17.72,12400.0,17.5123,17.5519,17.453,17.5222,12400.0
2009-12-01 12:40:00,17.72,17.73,17.68,17.72,1600.0,17.5222,17.5321,17.4826,17.5222,1600.0
2009-12-01 12:50:00,17.69,17.77,17.69,17.76,9500.0,17.4925,17.5716,17.4925,17.5617,9500.0
2009-12-01 13:00:00,17.75,17.76,17.66,17.68,4100.0,17.5519,17.5617,17.4629,17.4826,4100.0
2009-12-01 13:10:00,17.68,17.68,17.63,17.64,6400.0,17.4826,17.4826,17.4332,17.4431,6400.0
2009-12-01 13:20:00,17.64,17.67,17.61,17.62,3900.0,17.4431,17.4727,17.4134,17.4233,3900.0
2009-12-01 13:30:00,17.61,17.69,17.56,17.69,8500.0,17.4134,17.4925,17.364,17.4925,8500.0
2009-12-01 13:40:00,17.67,17.67,17.59,17.6,4000.0,17.4727,17.4727,17.3936,17.4035,4000.0
2009-12-01 13:50:00,17.6,17.71,17.6,17.71,6900.0,17.4035,17.5123,17.4035,17.5123,6900.0
2009-12-01 14:00:00,17.72,17.75,17.59,17.59,15000.0,17.5222,17.5519,17.3936,17.3936,15000.0
2009-12-01 14:10:00,17.59,17.59,17.47,17.48,5800.0,17.3936,17.3936,17.275,17.2849,5800.0
2009-12-01 14:20:00,17.47,17.62,17.46,17.6,7100.0,17.275,17.4233,17.2651,17.4035,7100.0
2009-12-01 14:30:00,17.61,17.63,17.6,17.63,3300.0,17.4134,17.4332,17.4035,17.4332,3300.0
2009-12-01 14:40:00,17.63,17.63,17.56,17.56,4600.0,17.4332,17.4332,17.364,17.364,4600.0
2009-12-01 14:50:00,17.55,17.55,17.45,17.53,13200.0,17.3541,17.3541,17.2552,17.3343,13200.0
2009-12-01 15:00:00,17.53,17.58,17.44,17.58,20400.0,17.3343,17.3838,17.2453,17.3838,20400.0
2009-12-01 15:10:00,17.58,17.59,17.5,17.5,31100.0,17.3838,17.3936,17.3046,17.3046,31100.0
2009-12-01 15:20:00,17.49,17.53,17.47,17.48,14500.0,17.2948,17.3343,17.275,17.2849,14500.0
2009-12-01 15:30:00,17.48,17.49,17.34,17.35,20700.0,17.2849,17.2948,17.1464,17.1563,20700.0
2009-12-01 15:40:00,17.33,17.5,17.32,17.5,25500.0,17.1365,17.3046,17.1267,17.3046,25500.0
2009-12-01 15:50:00,17.5,17.6,17.46,17.49,33300.0,17.3046,17.4035,17.2651,17.2948,33300.0
2009-12-02 09:30:00,17.68,18.02,17.64,17.87,39300.0,17.4826,17.8188,17.4431,17.6705,39300.0
2009-12-02 09:40:00,17.87,18.25,17.87,18.01,35900.0,17.6705,18.0463,17.6705,17.809,35900.0
2009-12-02 09:50:00,18.0,18.15,17.91,17.92,18800.0,17.7991,17.9474,17.7101,17.72,18800.0
2009-12-02 10:00:00,17.9,18.06,17.9,18.05,9200.0,17.7002,17.8584,17.7002,17.8485,9200.0
2009-12-02 10:10:00,18.09,18.2,18.09,18.09,38300.0,17.8881,17.9968,17.8881,17.8881,38300.0
2009-12-02 10:20:00,18.09,18.12,18.0,18.01,9000.0,17.8881,17.9177,17.7991,17.809,9000.0
2009-12-02 10:30:00,18.03,18.09,18.02,18.08,3900.0,17.8287,17.8881,17.8188,17.8782,3900.0
2009-12-02 10:40:00,18.06,18.1,17.96,18.05,5700.0,17.8584,17.8979,17.7595,17.8485,5700.0
2009-12-02 10:50:00,18.03,18.08,17.99,18.08,6800.0,17.8287,17.8782,17.7892,17.8782,6800.0
2009-12-02 11:00:00,18.07,18.07,18.0,18.0,4500.0,17.8683,17.8683,17.7991,17.7991,4500.0
2009-12-02 11:10:00,17.98,18.01,17.89,17.91,4200.0,17.7793,17.809,17.6903,17.7101,4200.0
2009-12-02 11:20:00,17.93,18.01,17.93,18.01,2300.0,17.7298,17.809,17.7298,17.809,2300.0
2009-12-02 11:30:00,17.99,18.03,17.99,18.02,3900.0,17.7892,17.8287,17.7892,17.8188,3900.0
2009-12-02 11:40:00,18.02,18.16,18.02,18.09,6800.0,17.8188,17.9573,17.8188,17.8881,6800.0
2009-12-02 11:50:00,18.09,18.1,18.07,18.09,3500.0,17.8881,17.8979,17.8683,17.8881,3500.0
2009-12-02 12:00:00,18.09,18.1,18.07,18.07,14200.0,17.8881,17.8979,17.8683,17.8683,14200.0
2009-12-02 12:10:00,18.07,18.08,17.95,17.97,5700.0,17.8683,17.8782,17.7496,17.7694,5700.0
2009-12-02 12:20:00,17.91,17.91,17.81,17.85,4200.0,17.7101,17.7101,17.6112,17.6507,4200.0
2009-12-02 12:30:00,17.86,17.9,17.85,17.9,2500.0,17.6606,17.7002,17.6507,17.7002,2500.0
2009-12-02 12:40:00,17.92,17.92,17.84,17.9,4200.0,17.72,17.72,17.6408,17.7002,4200.0
2009-12-02 12:50:00,17.89,17.98,17.89,17.98,2300.0,17.6903,17.7793,17.6903,17.7793,2300.0
2009-12-02 13:00:00,17.97,18.06,17.97,18.04,10800.0,17.7694,17.8584,17.7694,17.8386,10800.0
2009-12-02 13:10:00,18.04,18.09,18.02,18.07,7100.0,17.8386,17.8881,17.8188,17.8683,7100.0
2009-12-02 13:20:00,18.07,18.08,18.03,18.06,5000.0,17.8683,17.8782,17.8287,17.8584,5000.0
2009-12-02 13:30:00,18.05,18.12,18.05,18.1,3300.0,17.8485,17.9177,17.8485,17.8979,3300.0
2009-12-02 13:40:00,18.09,18.12,18.08,18.11,4200.0,17.8881,17.9177,17.8782,17.9078,4200.0
2009-12-02 13:50:00,18.12,18.17,18.12,18.16,3700.0,17.9177,17.9672,17.9177,17.9573,3700.0
2009-12-02 14:00:00,18.17,18.19,18.1,18.1,12200.0,17.9672,17.9869,17.8979,17.8979,12200.0
2009-12-02 14:10:00,18.11,18.12,18.09,18.1,11400.0,17.9078,17.9177,17.8881,17.8979,11400.0
2009-12-02 14:20:00,18.1,18.11,18.09,18.11,4800.0,17.8979,17.9078,17.8881,17.9078,4800.0
2009-12-02 14:30:00,18.1,18.13,18.09,18.12,10100.0,17.8979,17.9276,17.8881,17.9177,10100.0
2009-12-02 14:40:00,18.12,18.13,18.1,18.13,12500.0,17.9177,17.9276,17.8979,17.9276,12500.0
2009-12-02 14:50:00,18.12,18.17,18.12,18.14,7700.0,17.9177,17.9672,17.9177,17.9375,7700.0
2009-12-02 15:00:00,18.15,18.19,18.15,18.19,10700.0,17.9474,17.9869,17.9474,17.9869,10700.0
2009-12-02 15:10:00,18.18,18.2,18.14,18.17,13000.0,17.9771,17.9968,17.9375,17.9672,13000.0
2009-12-02 15:20:00,18.17,18.2,18.15,18.18,32400.0,17.9672,17.9968,17.9474,17.9771,32400.0
2009-12-02 15:30:00,18.17,18.2,18.14,18.19,16800.0,17.9672,17.9968,17.9375,17.9869,16800.0
2009-12-02 15:40:00,18.19,18.2,18.14,18.16,12100.0,17.9869,17.9968,17.9375,17.9573,12100.0
2009-12-02 15:50:00,18.18,18.2,18.13,18.2,20700.0,17.9771,17.9968,17.9276,17.9968,20700.0
2009-12-03 09:30:00,18.2,18.22,18.11,18.18,18400.0,17.9968,18.0166,17.9078,17.9771,18400.0
2009-12-03 09:40:00,18.19,18.2,18.13,18.14,37100.0,17.9869,17.9968,17.9276,17.9375,37100.0
2009-12-03 09:50:00,18.16,18.16,18.04,18.04,9300.0,17.9573,17.9573,17.8386,17.8386,9300.0
2009-12-03 10:00:00,18.04,18.05,17.88,17.94,11300.0,17.8386,17.8485,17.6804,17.7397,11300.0
2009-12-03 10:10:00,17.94,17.94,17.83,17.83,8900.0,17.7397,17.7397,17.631,17.631,8900.0
2009-12-03 10:20:00,17.83,17.92,17.82,17.92,27900.0,17.631,17.72,17.6211,17.72,27900.0
2009-12-03 10:30:00,17.9,17.93,17.84,17.91,18000.0,17.7002,17.7298,17.6408,17.7101,18000.0
2009-12-03 10:40:00,17.93,18.01,17.92,18.01,7500.0,17.7298,17.809,17.72,17.809,7500.0
2009-12-03 10:50:00,18.01,18.1,18.01,18.1,7300.0,17.809,17.8979,17.809,17.8979,7300.0
2009-12-03 11:00:00,18.1,18.19,18.1,18.19,7900.0,17.8979,17.9869,17.8979,17.9869,7900.0
2009-12-03 11:10:00,18.17,18.2,18.16,18.18,11700.0,17.9672,17.9968,17.9573,17.9771,11700.0
2009-12-03 11:20:00,18.17,18.18,18.09,18.16,6300.0,17.9672,17.9771,17.8881,17.9573,6300.0
2009-12-03 11:30:00,18.16,18.2,18.07,18.15,21600.0,17.9573,17.9968,17.8683,17.9474,21600.0
2009-12-03 11:40:00,18.17,18.17,18.05,18.07,6400.0,17.9672,17.9672,17.8485,17.8683,6400.0
2009-12-03 11:50:00,18.07,18.15,18.07,18.12,5800.0,17.8683,17.9474,17.8683,17.9177,5800.0
2009-12-03 12:00:00,18.12,18.17,18.1,18.12,30300.0,17.9177,17.9672,17.8979,17.9177,30300.0
2009-12-03 12:10:00,18.13,18.15,17.97,17.99,21500.0,17.9276,17.9474,17.7694,17.7892,21500.0
2009-12-03 12:20:00,17.99,18.0,17.94,17.98,7400.0,17.7892,17.7991,17.7397,17.7793,7400.0
2009-12-03 12:30:00,17.99,18.0,17.94,17.97,7100.0,17.7892,17.7991,17.7397,17.7694,7100.0
2009-12-03 12:40:00,17.98,18.03,17.95,18.03,4000.0,17.7793,17.8287,17.7496,17.8287,4000.0
2009-12-03 12:50:00,18.04,18.12,18.04,18.1,6000.0,17.8386,17.9177,17.8386,17.8979,6000.0
2009-12-03 13:00:00,18.08,18.11,18.06,18.09,4800.0,17.8782,17.9078,17.8584,17.8881,4800.0
2009-12-03 13:10:00,18.1,18.18,18.09,18.17,11900.0,17.8979,17.9771,17.8881,17.9672,11900.0
2009-12-03 13:20:00,18.18,18.19,18.06,18.15,23600.0,17.9771,17.9869,17.8584,17.9474,23600.0
2009-12-03 13:30:00,18.15,18.17,18.13,18.15,20900.0,17.9474,17.9672,17.9276,17.9474,20900.0
2009-12-03 13:40:00,18.14,18.18,18.14,18.17,11900.0,17.9375,17.9771,17.9375,17.9672,11900.0
2009-12-03 13:50:00,18.18,18.2,18.11,18.2,28500.0,17.9771,17.9968,17.9078,17.9968,28500.0
2009-12-03 14:00:00,18.2,18.24,18.15,18.22,16700.0,17.9968,18.0364,17.9474,18.0166,16700.0
2009-12-03 14:10:00,18.2,18.21,18.11,18.11,11000.0,17.9968,18.0067,17.9078,17.9078,11000.0
2009-12-03 14:20:00,18.15,18.16,18.14,18.15,4100.0,17.9474,17.9573,17.9375,17.9474,4100.0
2009-12-03 14:30:00,18.13,18.16,18.13,18.16,7200.0,17.9276,17.9573,17.9276,17.9573,7200.0
2009-12-03 14:40:00,18.16,18.21,18.16,18.17,4100.0,17.9573,18.0067,17.9573,17.9672,4100.0
2009-12-03 14:50:00,18.15,18.16,18.08,18.16,13500.0,17.9474,17.9573,17.8782,17.9573,13500.0
2009-12-03 15:00:00,18.15,18.16,17.99,17.99,26400.0,17.9474,17.9573,17.7892,17.7892,26400.0
2009-12-03 15:10:00,17.99,18.0,17.94,17.94,16800.0,17.7892,17.7991,17.7397,17.7397,16800.0
2009-12-03 15:20:00,17.96,17.98,17.83,17.9,20200.0,17.7595,17.7793,17.631,17.7002,20200.0
2009-12-03 15:30:00,17.91,17.94,17.83,17.89,22600.0,17.7101,17.7397,17.631,17.6903,22600.0
2009-12-03 15:40:00,17.89,17.95,17.75,17.75,36100.0,17.6903,17.7496,17.5519,17.5519,36100.0
2009-12-03 15:50:00,17.76,17.93,17.69,17.91,63600.0,17.5617,17.7298,17.4925,17.7101,63600.0
2009-12-04 09:30:00,17.33,18.25,17.26,17.69,55400.0,17.1365,18.0463,17.0673,17.4925,55400.0
2009-12-04 09:40:00,17.7,18.25,17.7,18.23,34100.0,17.5024,18.0463,17.5024,18.0265,34100.0
2009-12-04 09:50:00,18.23,18.23,18.05,18.15,18100.0,18.0265,18.0265,17.8485,17.9474,18100.0
2009-12-04 10:00:00,18.17,18.22,18.14,18.16,84100.0,17.9672,18.0166,17.9375,17.9573,84100.0
2009-12-04 10:10:00,18.17,18.18,18.06,18.17,77200.0,17.9672,17.9771,17.8584,17.9672,77200.0
2009-12-04 10:20:00,18.18,18.64,18.16,18.46,59500.0,17.9771,18.4319,17.9573,18.2539,59500.0
2009-12-04 10:30:00,18.47,18.48,18.38,18.39,21800.0,18.2638,18.2737,18.1748,18.1847,21800.0
2009-12-04 10:40:00,18.39,18.48,18.16,18.21,32100.0,18.1847,18.2737,17.9573,18.0067,32100.0
2009-12-04 10:50:00,18.22,18.22,17.95,17.97,28700.0,18.0166,18.0166,17.7496,17.7694,28700.0
2009-12-04 11:00:00,17.97,17.97,17.75,17.92,46300.0,17.7694,17.7694,17.5519,17.72,46300.0
2009-12-04 11:10:00,17.92,17.94,17.81,17.83,20300.0,17.72,17.7397,17.6112,17.631,20300.0
2009-12-04 11:20:00,17.83,18.03,17.81,17.89,36500.0,17.631,17.8287,17.6112,17.6903,36500.0
2009-12-04 11:30:00,17.89,17.98,17.86,17.89,5700.0,17.6903,17.7793,17.6606,17.6903,5700.0
2009-12-04 11:40:00,17.87,17.87,17.75,17.82,26900.0,17.6705,17.6705,17.5519,17.6211,26900.0
2009-12-04 11:50:00,17.86,18.0,17.86,17.97,8100.0,17.6606,17.7991,17.6606,17.7694,8100.0
2009-12-04 12:00:00,17.98,18.0,17.97,17.97,10200.0,17.7793,17.7991,17.7694,17.7694,10200.0
2009-12-04 12:10:00,17.98,17.99,17.89,17.94,6500.0,17.7793,17.7892,17.6903,17.7397,6500.0
2009-12-04 12:20:00,17.95,17.99,17.93,17.95,4700.0,17.7496,17.7892,17.7298,17.7496,4700.0
2009-12-04 12:30:00,17.96,18.02,17.94,18.0,33200.0,17.7595,17.8188,17.7397,17.7991,33200.0
2009-12-04 12:40:00,17.97,18.03,17.94,18.02,12200.0,17.7694,17.8287,17.7397,17.8188,12200.0
2009-12-04 12:50:00,18.0,18.17,18.0,18.08,13400.0,17.7991,17.9672,17.7991,17.8782,13400.0
2009-12-04 13:00:00,18.07,18.09,18.06,18.06,8100.0,17.8683,17.8881,17.8584,17.8584,8100.0
2009-12-04 13:10:00,18.05,18.06,17.99,18.0,3900.0,17.8485,17.8584,17.7892,17.7991,3900.0
2009-12-04 13:20:00,17.99,18.01,17.97,18.0,7000.0,17.7892,17.809,17.7694,17.7991,7000.0
2009-12-04 13:30:00,18.0,18.0,17.87,17.87,15600.0,17.7991,17.7991,17.6705,17.6705,15600.0
2009-12-04 13:40:00,17.88,17.97,17.87,17.92,11700.0,17.6804,17.7694,17.6705,17.72,11700.0
2009-12-04 13:50:00,17.9,17.99,17.89,17.96,8700.0,17.7002,17.7892,17.6903,17.7595,8700.0
2009-12-04 14:00:00,17.96,18.0,17.95,17.95,11700.0,17.7595,17.7991,17.7496,17.7496,11700.0
2009-12-04 14:10:00,17.98,18.02,17.98,18.01,23000.0,17.7793,17.8188,17.7793,17.809,23000.0
2009-12-04 14:20:00,18.01,18.02,17.99,18.0,10500.0,17.809,17.8188,17.7892,17.7991,10500.0
2009-12-04 14:30:00,18.0,18.05,17.99,18.05,12500.0,17.7991,17.8485,17.7892,17.8485,12500.0
2009-12-04 14:40:00,18.05,18.07,17.98,18.0,20000.0,17.8485,17.8683,17.7793,17.7991,20000.0
2009-12-04 14:50:00,18.0,18.01,17.99,18.01,7900.0,17.7991,17.809,17.7892,17.809,7900.0
2009-12-04 15:00:00,18.0,18.02,17.97,18.02,10900.0,17.7991,17.8188,17.7694,17.8188,10900.0
2009-12-04 15:10:00,18.0,18.02,17.97,18.0,15400.0,17.7991,17.8188,17.7694,17.7991,15400.0
2009-12-04 15:20:00,18.0,18.01,17.99,18.0,35600.0,17.7991,17.809,17.7892,17.7991,35600.0
2009-12-04 15:30:00,18.0,18.03,17.9,17.9,31400.0,17.7991,17.8287,17.7002,17.7002,31400.0
2009-12-04 15:40:00,17.9,18.0,17.89,17.99,12800.0,17.7002,17.7991,17.6903,17.7892,12800.0
2009-12-04 15:50:00,18.0,18.0,17.85,17.88,45700.0,17.7991,17.7991,17.6507,17.6804,45700.0
2009-12-07 09:30:00,17.9,18.14,17.56,18.05,28100.0,17.7002,17.9375,17.364,17.8485,28100.0
2009-12-07 09:40:00,18.06,18.06,17.98,18.05,10700.0,17.8584,17.8584,17.7793,17.8485,10700.0
2009-12-07 09:50:00,18.05,18.16,18.01,18.13,8900.0,17.8485,17.9573,17.809,17.9276,8900.0
2009-12-07 10:00:00,18.15,18.19,18.04,18.08,14600.0,17.9474,17.9869,17.8386,17.8782,14600.0
2009-12-07 10:10:00,18.04,18.12,18.04,18.06,10400.0,17.8386,17.9177,17.8386,17.8584,10400.0
2009-12-07 10:20:00,18.1,18.15,18.06,18.08,5600.0,17.8979,17.9474,17.8584,17.8782,5600.0
2009-12-07 10:30:00,18.14,18.15,18.12,18.14,2500.0,17.9375,17.9474,17.9177,17.9375,2500.0
2009-12-07 10:40:00,18.12,18.2,18.09,18.15,7500.0,17.9177,17.9968,17.8881,17.9474,7500.0
2009-12-07 10:50:00,18.16,18.2,18.12,18.13,3700.0,17.9573,17.9968,17.9177,17.9276,3700.0
2009-12-07 11:00:00,18.12,18.15,18.12,18.14,5200.0,17.9177,17.9474,17.9177,17.9375,5200.0
2009-12-07 11:10:00,18.15,18.15,18.09,18.13,5100.0,17.9474,17.9474,17.8881,17.9276,5100.0
2009-12-07 11:20:00,18.11,18.16,18.11,18.16,9900.0,17.9078,17.9573,17.9078,17.9573,9900.0
2009-12-07 11:30:00,18.16,18.19,18.15,18.19,35900.0,17.9573,17.9869,17.9474,17.9869,35900.0
2009-12-07 11:40:00,18.18,18.18,18.12,18.15,3300.0,17.9771,17.9771,17.9177,17.9474,3300.0
2009-12-07 11:50:00,18.15,18.15,18.13,18.13,2100.0,17.9474,17.9474,17.9276,17.9276,2100.0
2009-12-07 12:00:00,18.14,18.15,18.14,18.15,3000.0,17.9375,17.9474,17.9375,17.9474,3000.0
2009-12-07 12:10:00,18.15,18.18,18.14,18.18,3400.0,17.9474,17.9771,17.9375,17.9771,3400.0
2009-12-07 12:20:00,18.18,18.2,18.17,18.19,8500.0,17.9771,17.9968,17.9672,17.9869,8500.0
2009-12-07 12:30:00,18.19,18.3,18.19,18.27,6400.0,17.9869,18.0957,17.9869,18.066,6400.0
2009-12-07 12:40:00,18.28,18.4,18.28,18.37,7600.0,18.0759,18.1946,18.0759,18.1649,7600.0
2009-12-07 12:50:00,18.35,18.41,18.33,18.41,3100.0,18.1452,18.2045,18.1254,18.2045,3100.0
2009-12-07 13:00:00,18.4,18.41,18.3,18.32,15500.0,18.1946,18.2045,18.0957,18.1155,15500.0
2009-12-07 13:10:00,18.32,18.33,18.28,18.3,7100.0,18.1155,18.1254,18.0759,18.0957,7100.0
2009-12-07 13:20:00,18.3,18.33,18.29,18.33,3400.0,18.0957,18.1254,18.0858,18.1254,3400.0
2009-12-07 13:30:00,18.32,18.32,18.29,18.29,6200.0,18.1155,18.1155,18.0858,18.0858,6200.0
2009-12-07 13:40:00,18.29,18.3,18.28,18.28,900.0,18.0858,18.0957,18.0759,18.0759,900.0
2009-12-07 13:50:00,18.3,18.3,18.16,18.2,8400.0,18.0957,18.0957,17.9573,17.9968,8400.0
2009-12-07 14:00:00,18.22,18.23,18.2,18.22,1400.0,18.0166,18.0265,17.9968,18.0166,1400.0
2009-12-07 14:10:00,18.22,18.23,18.18,18.22,3500.0,18.0166,18.0265,17.9771,18.0166,3500.0
2009-12-07 14:20:00,18.21,18.25,18.2,18.2,11100.0,18.0067,18.0463,17.9968,17.9968,11100.0
2009-12-07 14:30:00,18.19,18.2,18.12,18.17,11800.0,17.9869,17.9968,17.9177,17.9672,11800.0
2009-12-07 14:40:00,18.15,18.19,18.08,18.08,13300.0,17.9474,17.9869,17.8782,17.8782,13300.0
2009-12-07 14:50:00,18.07,18.11,18.07,18.11,6000.0,17.8683,17.9078,17.8683,17.9078,6000.0
2009-12-07 15:00:00,18.12,18.15,18.11,18.14,12500.0,17.9177,17.9474,17.9078,17.9375,12500.0
2009-12-07 15:10:00,18.14,18.15,18.13,18.15,4100.0,17.9375,17.9474,17.9276,17.9474,4100.0
2009-12-07 15:20:00,18.15,18.17,18.13,18.17,15400.0,17.9474,17.9672,17.9276,17.9672,15400.0
2009-12-07 15:30:00,18.17,18.23,18.15,18.2,21100.0,17.9672,18.0265,17.9474,17.9968,21100.0
2009-12-07 15:40:00,18.2,18.22,18.19,18.21,24300.0,17.9968,18.0166,17.9869,18.0067,24300.0
2009-12-07 15:50:00,18.21,18.27,18.19,18.24,40900.0,18.0067,18.066,17.9869,18.0364,40900.0
2009-12-08 09:30:00,18.17,18.19,17.84,17.94,7100.0,17.9672,17.9869,17.6408,17.7397,7100.0
2009-12-08 09:40:00,17.95,17.95,17.87,17.94,1900.0,17.7496,17.7496,17.6705,17.7397,1900.0
2009-12-08 09:50:00,18.0,18.19,17.96,18.17,8600.0,17.7991,17.9869,17.7595,17.9672,8600.0
2009-12-08 10:00:00,18.13,18.19,18.09,18.09,3300.0,17.9276,17.9869,17.8881,17.8881,3300.0
2009-12-08 10:10:00,18.1,18.18,18.1,18.17,2300.0,17.8979,17.9771,17.8979,17.9672,2300.0
2009-12-08 10:20:00,18.18,18.25,18.17,18.24,6200.0,17.9771,18.0463,17.9672,18.0364,6200.0
2009-12-08 10:30:00,18.25,18.28,18.25,18.27,2600.0,18.0463,18.0759,18.0463,18.066,2600.0
2009-12-08 10:40:00,18.27,18.3,18.27,18.29,5700.0,18.066,18.0957,18.066,18.0858,5700.0
2009-12-08 10:50:00,18.29,18.35,18.29,18.32,11700.0,18.0858,18.1452,18.0858,18.1155,11700.0
2009-12-08 11:00:00,18.3,18.35,18.3,18.35,1500.0,18.0957,18.1452,18.0957,18.1452,1500.0
2009-12-08 11:10:00,18.35,18.38,18.35,18.35,900.0,18.1452,18.1748,18.1452,18.1452,900.0
2009-12-08 11:20:00,18.35,18.39,18.35,18.39,1700.0,18.1452,18.1847,18.1452,18.1847,1700.0
2009-12-08 11:30:00,18.37,18.4,18.26,18.26,5800.0,18.1649,18.1946,18.0562,18.0562,5800.0
2009-12-08 11:40:00,18.26,18.3,18.23,18.23,1700.0,18.0562,18.0957,18.0265,18.0265,1700.0
2009-12-08 11:50:00,18.24,18.3,18.24,18.3,1000.0,18.0364,18.0957,18.0364,18.0957,1000.0
2009-12-08 12:00:00,18.22,18.28,18.21,18.24,2600.0,18.0166,18.0759,18.0067,18.0364,2600.0
2009-12-08 12:10:00,18.27,18.27,18.25,18.26,2800.0,18.066,18.066,18.0463,18.0562,2800.0
2009-12-08 12:20:00,18.25,18.33,18.24,18.29,5300.0,18.0463,18.1254,18.0364,18.0858,5300.0
2009-12-08 12:30:00,18.29,18.29,18.22,18.22,1400.0,18.0858,18.0858,18.0166,18.0166,1400.0
2009-12-08 12:40:00,18.23,18.27,18.23,18.25,700.0,18.0265,18.066,18.0265,18.0463,700.0
2009-12-08 12:50:00,18.27,18.27,18.23,18.25,2400.0,18.066,18.066,18.0265,18.0463,2400.0
2009-12-08 13:00:00,18.28,18.3,18.27,18.27,1400.0,18.0759,18.0957,18.066,18.066,1400.0
2009-12-08 13:10:00,18.27,18.3,18.26,18.3,1400.0,18.066,18.0957,18.0562,18.0957,1400.0
2009-12-08 13:20:00,18.28,18.28,18.19,18.21,40700.0,18.0759,18.0759,17.9869,18.0067,40700.0
2009-12-08 13:30:00,18.21,18.21,18.17,18.17,3900.0,18.0067,18.0067,17.9672,17.9672,3900.0
2009-12-08 13:40:00,18.2,18.2,18.18,18.18,6800.0,17.9968,17.9968,17.9771,17.9771,6800.0
2009-12-08 13:50:00,18.2,18.2,18.18,18.18,500.0,17.9968,17.9968,17.9771,17.9771,500.0
2009-12-08 14:00:00,18.19,18.2,18.15,18.16,1200.0,17.9869,17.9968,17.9474,17.9573,1200.0
2009-12-08 14:10:00,18.16,18.2,18.13,18.2,5600.0,17.9573,17.9968,17.9276,17.9968,5600.0
2009-12-08 14:20:00,18.17,18.2,18.14,18.2,3900.0,17.9672,17.9968,17.9375,17.9968,3900.0
2009-12-08 14:30:00,18.2,18.2,18.16,18.18,13700.0,17.9968,17.9968,17.9573,17.9771,13700.0
2009-12-08 14:40:00,18.18,18.18,18.1,18.11,1700.0,17.9771,17.9771,17.8979,17.9078,1700.0
2009-12-08 14:50:00,18.11,18.11,18.08,18.08,2000.0,17.9078,17.9078,17.8782,17.8782,2000.0
2009-12-08 15:00:00,18.09,18.1,18.03,18.08,7100.0,17.8881,17.8979,17.8287,17.8782,7100.0
2009-12-08 15:10:00,18.08,18.09,18.01,18.01,2700.0,17.8782,17.8881,17.809,17.809,2700.0
2009-12-08 15:20:00,18.02,18.04,18.0,18.0,7600.0,17.8188,17.8386,17.7991,17.7991,7600.0
2009-12-08 15:30:00,18.0,18.01,17.97,17.97,5500.0,17.7991,17.809,17.7694,17.7694,5500.0
2009-12-08 15:40:00,17.97,18.01,17.96,18.0,4800.0,17.7694,17.809,17.7595,17.7991,4800.0
2009-12-08 15:50:00,17.99,17.99,17.85,17.89,30700.0,17.7892,17.7892,17.6507,17.6903,30700.0
2009-12-09 09:30:00,17.9,17.97,17.81,17.81,1300.0,17.7002,17.7694,17.6112,17.6112,1300.0
2009-12-09 09:40:00,17.81,17.81,17.56,17.58,3400.0,17.6112,17.6112,17.364,17.3838,3400.0
2009-12-09 09:50:00,17.6,17.73,17.58,17.64,2600.0,17.4035,17.5321,17.3838,17.4431,2600.0
2009-12-09 10:00:00,17.64,17.68,17.64,17.64,3700.0,17.4431,17.4826,17.4431,17.4431,3700.0
2009-12-09 10:10:00,17.67,17.68,17.6,17.62,3000.0,17.4727,17.4826,17.4035,17.4233,3000.0
2009-12-09 10:20:00,17.59,17.66,17.59,17.63,2500.0,17.3936,17.4629,17.3936,17.4332,2500.0
2009-12-09 10:30:00,17.65,17.71,17.48,17.56,10300.0,17.453,17.5123,17.2849,17.364,10300.0
2009-12-09 10:40:00,17.59,17.81,17.59,17.81,700.0,17.3936,17.6112,17.3936,17.6112,700.0
2009-12-09 10:50:00,17.85,17.87,17.83,17.85,1400.0,17.6507,17.6705,17.631,17.6507,1400.0
2009-12-09 11:00:00,17.84,17.84,17.71,17.73,3700.0,17.6408,17.6408,17.5123,17.5321,3700.0
2009-12-09 11:10:00,17.74,17.74,17.7,17.7,300.0,17.542,17.542,17.5024,17.5024,300.0
2009-12-09 11:20:00,17.77,17.77,17.67,17.67,1400.0,17.5716,17.5716,17.4727,17.4727,1400.0
2009-12-09 11:30:00,17.7,17.7,17.67,17.67,1100.0,17.5024,17.5024,17.4727,17.4727,1100.0
2009-12-09 11:40:00,17.65,17.66,17.62,17.64,900.0,17.453,17.4629,17.4233,17.4431,900.0
2009-12-09 11:50:00,17.64,17.64,17.5,17.55,5900.0,17.4431,17.4431,17.3046,17.3541,5900.0
2009-12-09 12:00:00,17.56,17.56,17.55,17.55,1600.0,17.364,17.364,17.3541,17.3541,1600.0
2009-12-09 12:10:00,17.54,17.55,17.51,17.51,3800.0,17.3442,17.3541,17.3145,17.3145,3800.0
2009-12-09 12:20:00,17.52,17.57,17.51,17.57,2300.0,17.3244,17.3739,17.3145,17.3739,2300.0
2009-12-09 12:30:00,17.54,17.54,17.52,17.52,1000.0,17.3442,17.3442,17.3244,17.3244,1000.0
2009-12-09 12:40:00,17.51,17.52,17.5,17.52,1100.0,17.3145,17.3244,17.3046,17.3244,1100.0
2009-12-09 12:50:00,17.51,17.52,17.51,17.52,200.0,17.3145,17.3244,17.3145,17.3244,200.0
2009-12-09 13:00:00,17.5,17.54,17.49,17.52,1500.0,17.3046,17.3442,17.2948,17.3244,1500.0
2009-12-09 13:10:00,17.5,17.56,17.5,17.5,3100.0,17.3046,17.364,17.3046,17.3046,3100.0
2009-12-09 13:20:00,17.5,17.5,17.45,17.47,2200.0,17.3046,17.3046,17.2552,17.275,2200.0
2009-12-09 13:30:00,17.46,17.5,17.46,17.5,800.0,17.2651,17.3046,17.2651,17.3046,800.0
2009-12-09 13:40:00,17.43,17.44,17.4,17.4,900.0,17.2354,17.2453,17.2058,17.2058,900.0
2009-12-09 13:50:00,17.43,17.43,17.38,17.38,2600.0,17.2354,17.2354,17.186,17.186,2600.0
2009-12-09 14:00:00,17.39,17.42,17.36,17.39,3600.0,17.1959,17.2255,17.1662,17.1959,3600.0
2009-12-09 14:10:00,17.36,17.37,17.36,17.37,600.0,17.1662,17.1761,17.1662,17.1761,600.0
2009-12-09 14:20:00,17.36,17.38,17.33,17.35,3800.0,17.1662,17.186,17.1365,17.1563,3800.0
2009-12-09 14:30:00,17.39,17.42,17.37,17.38,7800.0,17.1959,17.2255,17.1761,17.186,7800.0
2009-12-09 14:40:00,17.4,17.43,17.38,17.38,1100.0,17.2058,17.2354,17.186,17.186,1100.0
2009-12-09 14:50:00,17.38,17.38,17.34,17.37,1900.0,17.186,17.186,17.1464,17.1761,1900.0
2009-12-09 15:00:00,17.39,17.49,17.37,17.45,13300.0,17.1959,17.2948,17.1761,17.2552,13300.0
2009-12-09 15:10:00,17.45,17.51,17.42,17.5,13800.0,17.2552,17.3145,17.2255,17.3046,13800.0
2009-12-09 15:20:00,17.53,17.6,17.53,17.56,4800.0,17.3343,17.4035,17.3343,17.364,4800.0
2009-12-09 15:30:00,17.57,17.59,17.5,17.5,17000.0,17.3739,17.3936,17.3046,17.3046,17000.0
2009-12-09 15:40:00,17.5,17.52,17.45,17.49,24500.0,17.3046,17.3244,17.2552,17.2948,24500.0
2009-12-09 15:50:00,17.5,17.51,17.44,17.49,22900.0,17.3046,17.3145,17.2453,17.2948,22900.0
2009-12-10 09:30:00,17.6,17.62,17.25,17.46,5400.0,17.4035,17.4233,17.0574,17.2651,5400.0
2009-12-10 09:40:00,17.41,17.45,17.4,17.44,800.0,17.2156,17.2552,17.2058,17.2453,800.0
2009-12-10 09:50:00,17.48,17.6,17.43,17.53,3400.0,17.2849,17.4035,17.2354,17.3343,3400.0
2009-12-10 10:00:00,17.54,17.57,17.5,17.52,1800.0,17.3442,17.3739,17.3046,17.3244,1800.0
2009-12-10 10:10:00,17.51,17.53,17.49,17.49,2100.0,17.3145,17.3343,17.2948,17.2948,2100.0
2009-12-10 10:20:00,17.48,17.55,17.47,17.47,8700.0,17.2849,17.3541,17.275,17.275,8700.0
2009-12-10 10:30:00,17.47,17.49,17.47,17.47,1700.0,17.275,17.2948,17.275,17.275,1700.0
2009-12-10 10:40:00,17.47,17.49,17.43,17.43,2500.0,17.275,17.2948,17.2354,17.2354,2500.0
2009-12-10 10:50:00,17.41,17.48,17.41,17.44,11600.0,17.2156,17.2849,17.2156,17.2453,11600.0
2009-12-10 11:00:00,17.44,17.5,17.4,17.46,6300.0,17.2453,17.3046,17.2058,17.2651,6300.0
2009-12-10 11:10:00,17.47,17.47,17.44,17.44,7100.0,17.275,17.275,17.2453,17.2453,7100.0
2009-12-10 11:20:00,17.44,17.45,17.41,17.41,4400.0,17.2453,17.2552,17.2156,17.2156,4400.0
2009-12-10 11:30:00,17.41,17.47,17.4,17.46,2900.0,17.2156,17.275,17.2058,17.2651,2900.0
2009-12-10 11:40:00,17.47,17.47,17.44,17.44,2800.0,17.275,17.275,17.2453,17.2453,2800.0
2009-12-10 11:50:00,17.45,17.45,17.29,17.4,15800.0,17.2552,17.2552,17.097,17.2058,15800.0
2009-12-10 12:00:00,17.39,17.41,17.33,17.41,3900.0,17.1959,17.2156,17.1365,17.2156,3900.0
2009-12-10 12:10:00,17.41,17.41,17.39,17.41,1000.0,17.2156,17.2156,17.1959,17.2156,1000.0
2009-12-10 12:20:00,17.4,17.4,17.38,17.38,1400.0,17.2058,17.2058,17.186,17.186,1400.0
2009-12-10 12:30:00,17.4,17.4,17.35,17.35,2100.0,17.2058,17.2058,17.1563,17.1563,2100.0
2009-12-10 12:40:00,17.35,17.39,17.35,17.38,3000.0,17.1563,17.1959,17.1563,17.186,3000.0
2009-12-10 12:50:00,17.39,17.39,17.35,17.36,4600.0,17.1959,17.1959,17.1563,17.1662,4600.0
2009-12-10 13:00:00,17.38,17.38,17.32,17.33,4800.0,17.186,17.186,17.1267,17.1365,4800.0
2009-12-10 13:10:00,17.33,17.35,17.26,17.28,147000.0,17.1365,17.1563,17.0673,17.0871,147000.0
2009-12-10 13:20:00,17.3,17.39,17.3,17.35,17600.0,17.1069,17.1959,17.1069,17.1563,17600.0
2009-12-10 13:30:00,17.35,17.38,17.34,17.35,1700.0,17.1563,17.186,17.1464,17.1563,1700.0
2009-12-10 13:40:00,17.4,17.4,17.37,17.37,700.0,17.2058,17.2058,17.1761,17.1761,700.0
2009-12-10 13:50:00,17.4,17.52,17.38,17.51,24800.0,17.2058,17.3244,17.186,17.3145,24800.0
2009-12-10 14:00:00,17.51,17.52,17.51,17.52,5100.0,17.3145,17.3244,17.3145,17.3244,5100.0
2009-12-10 14:10:00,17.52,17.52,17.5,17.51,1600.0,17.3244,17.3244,17.3046,17.3145,1600.0
2009-12-10 14:20:00,17.51,17.52,17.41,17.5,13300.0,17.3145,17.3244,17.2156,17.3046,13300.0
2009-12-10 14:30:00,17.52,17.52,17.49,17.51,1500.0,17.3244,17.3244,17.2948,17.3145,1500.0
2009-12-10 14:40:00,17.52,17.52,17.49,17.5,1700.0,17.3244,17.3244,17.2948,17.3046,1700.0
2009-12-10 14:50:00,17.52,17.53,17.5,17.51,700.0,17.3244,17.3343,17.3046,17.3145,700.0
2009-12-10 15:00:00,17.53,17.53,17.47,17.49,4700.0,17.3343,17.3343,17.275,17.2948,4700.0
2009-12-10 15:10:00,17.47,17.5,17.42,17.42,2300.0,17.275,17.3046,17.2255,17.2255,2300.0
2009-12-10 15:20:00,17.41,17.41,17.26,17.28,7600.0,17.2156,17.2156,17.0673,17.0871,7600.0
2009-12-10 15:30:00,17.28,17.35,17.27,17.34,2000.0,17.0871,17.1563,17.0772,17.1464,2000.0
2009-12-10 15:40:00,17.34,17.39,17.34,17.39,3000.0,17.1464,17.1959,17.1464,17.1959,3000.0
2009-12-10 15:50:00,17.39,17.45,17.38,17.44,5400.0,17.1959,17.2552,17.186,17.2453,5400.0
2009-12-11 09:30:00,17.64,17.84,17.59,17.59,5100.0,17.4431,17.6408,17.3936,17.3936,5100.0
2009-12-11 09:40:00,17.55,17.59,17.5,17.58,1200.0,17.3541,17.3936,17.3046,17.3838,1200.0
2009-12-11 09:50:00,17.58,17.8,17.58,17.77,2900.0,17.3838,17.6013,17.3838,17.5716,2900.0
2009-12-11 10:00:00,17.79,17.81,17.62,17.67,3300.0,17.5914,17.6112,17.4233,17.4727,3300.0
2009-12-11 10:10:00,17.64,17.77,17.64,17.77,1800.0,17.4431,17.5716,17.4431,17.5716,1800.0
2009-12-11 10:20:00,17.75,17.78,17.7,17.72,3800.0,17.5519,17.5815,17.5024,17.5222,3800.0
2009-12-11 10:30:00,17.73,17.88,17.72,17.75,12100.0,17.5321,17.6804,17.5222,17.5519,12100.0
2009-12-11 10:40:00,17.79,17.93,17.75,17.89,6900.0,17.5914,17.7298,17.5519,17.6903,6900.0
2009-12-11 10:50:00,17.9,17.9,17.78,17.9,6900.0,17.7002,17.7002,17.5815,17.7002,6900.0
2009-12-11 11:00:00,17.92,17.93,17.87,17.91,4800.0,17.72,17.7298,17.6705,17.7101,4800.0
2009-12-11 11:10:00,17.88,17.9,17.87,17.89,4700.0,17.6804,17.7002,17.6705,17.6903,4700.0
2009-12-11 11:20:00,17.88,17.89,17.75,17.75,15600.0,17.6804,17.6903,17.5519,17.5519,15600.0
2009-12-11 11:30:00,17.76,17.8,17.68,17.73,12000.0,17.5617,17.6013,17.4826,17.5321,12000.0
2009-12-11 11:40:00,17.74,17.79,17.71,17.72,11100.0,17.542,17.5914,17.5123,17.5222,11100.0
2009-12-11 11:50:00,17.73,17.8,17.73,17.75,11200.0,17.5321,17.6013,17.5321,17.5519,11200.0
2009-12-11 12:00:00,17.75,17.8,17.72,17.79,17300.0,17.5519,17.6013,17.5222,17.5914,17300.0
2009-12-11 12:10:00,17.79,17.8,17.74,17.8,9800.0,17.5914,17.6013,17.542,17.6013,9800.0
2009-12-11 12:20:00,17.79,17.89,17.79,17.89,19100.0,17.5914,17.6903,17.5914,17.6903,19100.0
2009-12-11 12:30:00,17.87,17.9,17.85,17.9,3900.0,17.6705,17.7002,17.6507,17.7002,3900.0
2009-12-11 12:40:00,17.9,17.99,17.9,17.99,6000.0,17.7002,17.7892,17.7002,17.7892,6000.0
2009-12-11 12:50:00,17.99,18.06,17.99,18.04,7200.0,17.7892,17.8584,17.7892,17.8386,7200.0
2009-12-11 13:00:00,18.04,18.06,17.97,17.98,3200.0,17.8386,17.8584,17.7694,17.7793,3200.0
2009-12-11 13:10:00,17.98,18.02,17.98,18.0,15100.0,17.7793,17.8188,17.7793,17.7991,15100.0
2009-12-11 13:20:00,18.0,18.02,17.99,18.0,4600.0,17.7991,17.8188,17.7892,17.7991,4600.0
2009-12-11 13:30:00,18.0,18.02,17.98,18.0,5200.0,17.7991,17.8188,17.7793,17.7991,5200.0
2009-12-11 13:40:00,18.0,18.04,17.99,18.01,4600.0,17.7991,17.8386,17.7892,17.809,4600.0
2009-12-11 13:50:00,18.01,18.06,18.0,18.0,6500.0,17.809,17.8584,17.7991,17.7991,6500.0
2009-12-11 14:00:00,17.98,18.0,17.97,17.98,6700.0,17.7793,17.7991,17.7694,17.7793,6700.0
2009-12-11 14:10:00,17.98,18.02,17.98,18.02,1500.0,17.7793,17.8188,17.7793,17.8188,1500.0
2009-12-11 14:20:00,18.02,18.02,17.98,17.98,6300.0,17.8188,17.8188,17.7793,17.7793,6300.0
2009-12-11 14:30:00,18.0,18.03,18.0,18.03,1200.0,17.7991,17.8287,17.7991,17.8287,1200.0
2009-12-11 14:40:00,18.01,18.1,18.01,18.1,3000.0,17.809,17.8979,17.809,17.8979,3000.0
2009-12-11 14:50:00,18.1,18.14,18.02,18.04,8500.0,17.8979,17.9375,17.8188,17.8386,8500.0
2009-12-11 15:00:00,18.05,18.06,17.98,17.98,10400.0,17.8485,17.8584,17.7793,17.7793,10400.0
2009-12-11 15:10:00,17.98,17.99,17.95,17.95,2200.0,17.7793,17.7892,17.7496,17.7496,2200.0
2009-12-11 15:20:00,17.98,18.03,17.98,18.03,6200.0,17.7793,17.8287,17.7793,17.8287,6200.0
2009-12-11 15:30:00,18.03,18.04,17.99,18.03,6600.0,17.8287,17.8386,17.7892,17.8287,6600.0
2009-12-11 15:40:00,18.01,18.03,17.98,18.03,2700.0,17.809,17.8287,17.7793,17.8287,2700.0
2009-12-11 15:50:00,18.03,18.03,18.01,18.01,4800.0,17.8287,17.8287,17.809,17.809,4800.0
2009-12-14 09:30:00,18.17,18.35,18.17,18.28,2600.0,17.9672,18.1452,17.9672,18.0759,2600.0
2009-12-14 09:40:00,18.23,18.23,18.16,18.17,2000.0,18.0265,18.0265,17.9573,17.9672,2000.0
2009-12-14 09:50:00,18.16,18.16,18.06,18.06,2300.0,17.9573,17.9573,17.8584,17.8584,2300.0
2009-12-14 10:00:00,18.01,18.01,17.89,17.89,3800.0,17.809,17.809,17.6903,17.6903,3800.0
2009-12-14 10:10:00,17.88,17.99,17.88,17.97,2700.0,17.6804,17.7892,17.6804,17.7694,2700.0
2009-12-14 10:20:00,17.95,18.0,17.94,18.0,1600.0,17.7496,17.7991,17.7397,17.7991,1600.0
2009-12-14 10:30:00,18.0,18.08,18.0,18.06,5500.0,17.7991,17.8782,17.7991,17.8584,5500.0
2009-12-14 10:40:00,18.06,18.09,18.05,18.09,3700.0,17.8584,17.8881,17.8485,17.8881,3700.0
2009-12-14 10:50:00,18.09,18.23,18.09,18.12,5600.0,17.8881,18.0265,17.8881,17.9177,5600.0
2009-12-14 11:00:00,18.12,18.17,18.11,18.17,3700.0,17.9177,17.9672,17.9078,17.9672,3700.0
2009-12-14 11:10:00,18.15,18.21,18.15,18.2,2700.0,17.9474,18.0067,17.9474,17.9968,2700.0
2009-12-14 11:20:00,18.21,18.3,18.2,18.3,6400.0,18.0067,18.0957,17.9968,18.0957,6400.0
2009-12-14 11:30:00,18.3,18.36,18.3,18.34,8500.0,18.0957,18.155,18.0957,18.1353,8500.0
2009-12-14 11:40:00,18.36,18.43,18.35,18.43,4300.0,18.155,18.2243,18.1452,18.2243,4300.0
2009-12-14 11:50:00,18.43,18.45,18.42,18.42,3700.0,18.2243,18.244,18.2144,18.2144,3700.0
2009-12-14 12:00:00,18.43,18.43,18.4,18.41,3300.0,18.2243,18.2243,18.1946,18.2045,3300.0
2009-12-14 12:10:00,18.41,18.41,18.27,18.28,11700.0,18.2045,18.2045,18.066,18.0759,11700.0
2009-12-14 12:20:00,18.27,18.33,18.27,18.33,4300.0,18.066,18.1254,18.066,18.1254,4300.0
2009-12-14 12:30:00,18.33,18.42,18.33,18.42,4700.0,18.1254,18.2144,18.1254,18.2144,4700.0
2009-12-14 12:40:00,18.43,18.48,18.42,18.48,2200.0,18.2243,18.2737,18.2144,18.2737,2200.0
2009-12-14 12:50:00,18.48,18.5,18.48,18.5,2900.0,18.2737,18.2935,18.2737,18.2935,2900.0
2009-12-14 13:00:00,18.49,18.54,18.49,18.53,3900.0,18.2836,18.333,18.2836,18.3231,3900.0
2009-12-14 13:10:00,18.53,18.54,18.53,18.53,700.0,18.3231,18.333,18.3231,18.3231,700.0
2009-12-14 13:20:00,18.53,18.55,18.52,18.55,3600.0,18.3231,18.3429,18.3133,18.3429,3600.0
2009-12-14 13:30:00,18.55,18.56,18.52,18.54,5700.0,18.3429,18.3528,18.3133,18.333,5700.0
2009-12-14 13:40:00,18.54,18.55,18.53,18.55,3200.0,18.333,18.3429,18.3231,18.3429,3200.0
2009-12-14 13:50:00,18.56,18.56,18.5,18.51,5400.0,18.3528,18.3528,18.2935,18.3034,5400.0
2009-12-14 14:00:00,18.51,18.52,18.48,18.5,4800.0,18.3034,18.3133,18.2737,18.2935,4800.0
2009-12-14 14:10:00,18.5,18.5,18.47,18.48,4100.0,18.2935,18.2935,18.2638,18.2737,4100.0
2009-12-14 14:20:00,18.5,18.5,18.49,18.5,2700.0,18.2935,18.2935,18.2836,18.2935,2700.0
2009-12-14 14:30:00,18.49,18.55,18.49,18.55,6000.0,18.2836,18.3429,18.2836,18.3429,6000.0
2009-12-14 14:40:00,18.55,18.58,18.55,18.58,3200.0,18.3429,18.3726,18.3429,18.3726,3200.0
2009-12-14 14:50:00,18.58,18.6,18.58,18.6,7800.0,18.3726,18.3924,18.3726,18.3924,7800.0
2009-12-14 15:00:00,18.6,18.64,18.59,18.64,7700.0,18.3924,18.4319,18.3825,18.4319,7700.0
2009-12-14 15:10:00,18.65,18.73,18.65,18.73,6700.0,18.4418,18.5209,18.4418,18.5209,6700.0
2009-12-14 15:20:00,18.72,18.75,18.72,18.75,11400.0,18.511,18.5407,18.511,18.5407,11400.0
2009-12-14 15:30:00,18.74,18.8,18.74,18.8,9800.0,18.5308,18.5901,18.5308,18.5901,9800.0
2009-12-14 15:40:00,18.79,18.83,18.79,18.82,14600.0,18.5802,18.6198,18.5802,18.6099,14600.0
2009-12-14 15:50:00,18.83,18.84,18.78,18.83,24200.0,18.6198,18.6297,18.5704,18.6198,24200.0
2009-12-15 09:30:00,18.83,18.83,18.19,18.64,6500.0,18.6198,18.6198,17.9869,18.4319,6500.0
2009-12-15 09:40:00,18.64,18.68,18.61,18.61,4600.0,18.4319,18.4715,18.4023,18.4023,4600.0
2009-12-15 09:50:00,18.61,18.68,18.61,18.64,9600.0,18.4023,18.4715,18.4023,18.4319,9600.0
2009-12-15 10:00:00,18.63,18.86,18.63,18.79,61400.0,18.422,18.6495,18.422,18.5802,61400.0
2009-12-15 10:10:00,18.79,19.04,18.78,19.03,21900.0,18.5802,18.8275,18.5704,18.8176,21900.0
2009-12-15 10:20:00,19.03,19.13,19.0,19.1,16400.0,18.8176,18.9164,18.7879,18.8868,16400.0
2009-12-15 10:30:00,19.11,19.16,19.11,19.16,10000.0,18.8967,18.9461,18.8967,18.9461,10000.0
2009-12-15 10:40:00,19.16,19.25,19.16,19.24,12800.0,18.9461,19.0351,18.9461,19.0252,12800.0
2009-12-15 10:50:00,19.24,19.25,19.21,19.22,11800.0,19.0252,19.0351,18.9956,19.0054,11800.0
2009-12-15 11:00:00,19.22,19.25,19.22,19.24,2500.0,19.0054,19.0351,19.0054,19.0252,2500.0
2009-12-15 11:10:00,19.22,19.22,19.08,19.08,9700.0,19.0054,19.0054,18.867,18.867,9700.0
2009-12-15 11:20:00,19.07,19.07,18.84,18.92,10200.0,18.8571,18.8571,18.6297,18.7088,10200.0
2009-12-15 11:30:00,18.95,18.96,18.92,18.95,1700.0,18.7385,18.7483,18.7088,18.7385,1700.0
2009-12-15 11:40:00,18.92,18.95,18.92,18.92,1000.0,18.7088,18.7385,18.7088,18.7088,1000.0
2009-12-15 11:50:00,18.92,18.92,18.88,18.92,2000.0,18.7088,18.7088,18.6692,18.7088,2000.0
2009-12-15 12:00:00,18.92,18.92,18.89,18.91,1400.0,18.7088,18.7088,18.6791,18.6989,1400.0
2009-12-15 12:10:00,18.93,18.93,18.93,18.93,200.0,18.7187,18.7187,18.7187,18.7187,200.0
2009-12-15 12:20:00,18.93,18.93,18.89,18.91,1600.0,18.7187,18.7187,18.6791,18.6989,1600.0
2009-12-15 12:30:00,18.91,18.94,18.91,18.92,3100.0,18.6989,18.7286,18.6989,18.7088,3100.0
2009-12-15 12:40:00,18.9,18.9,18.89,18.89,500.0,18.689,18.689,18.6791,18.6791,500.0
2009-12-15 12:50:00,18.92,18.92,18.92,18.92,400.0,18.7088,18.7088,18.7088,18.7088,400.0
2009-12-15 13:00:00,18.9,18.92,18.88,18.88,1700.0,18.689,18.7088,18.6692,18.6692,1700.0
2009-12-15 13:10:00,18.88,18.91,18.88,18.91,800.0,18.6692,18.6989,18.6692,18.6989,800.0
2009-12-15 13:20:00,18.92,18.92,18.89,18.89,1800.0,18.7088,18.7088,18.6791,18.6791,1800.0
2009-12-15 13:30:00,18.9,18.91,18.88,18.89,1600.0,18.689,18.6989,18.6692,18.6791,1600.0
2009-12-15 13:40:00,18.87,18.9,18.87,18.88,3000.0,18.6594,18.689,18.6594,18.6692,3000.0
2009-12-15 13:50:00,18.87,18.9,18.87,18.9,800.0,18.6594,18.689,18.6594,18.689,800.0
2009-12-15 14:00:00,18.87,18.9,18.85,18.85,3500.0,18.6594,18.689,18.6396,18.6396,3500.0
2009-12-15 14:10:00,18.86,18.89,18.86,18.89,1000.0,18.6495,18.6791,18.6495,18.6791,1000.0
2009-12-15 14:20:00,18.89,18.89,18.89,18.89,500.0,18.6791,18.6791,18.6791,18.6791,500.0
2009-12-15 14:30:00,18.88,18.89,18.87,18.89,2200.0,18.6692,18.6791,18.6594,18.6791,2200.0
2009-12-15 14:40:00,18.89,18.91,18.89,18.91,1200.0,18.6791,18.6989,18.6791,18.6989,1200.0
2009-12-15 14:50:00,18.89,18.89,18.85,18.86,11600.0,18.6791,18.6791,18.6396,18.6495,11600.0
2009-12-15 15:00:00,18.86,18.9,18.84,18.86,5700.0,18.6495,18.689,18.6297,18.6495,5700.0
2009-12-15 15:10:00,18.86,18.87,18.85,18.86,2000.0,18.6495,18.6594,18.6396,18.6495,2000.0
2009-12-15 15:20:00,18.86,18.86,18.8,18.81,4200.0,18.6495,18.6495,18.5901,18.6,4200.0
2009-12-15 15:30:00,18.8,18.8,18.7,18.71,8500.0,18.5901,18.5901,18.4912,18.5011,8500.0
2009-12-15 15:40:00,18.71,18.72,18.65,18.65,6700.0,18.5011,18.511,18.4418,18.4418,6700.0
2009-12-15 15:50:00,18.65,18.65,18.61,18.61,10400.0,18.4418,18.4418,18.4023,18.4023,10400.0
2009-12-16 09:30:00,18.71,18.8,18.56,18.66,15700.0,18.5011,18.5901,18.3528,18.4517,15700.0
2009-12-16 09:40:00,18.65,18.71,18.59,18.66,7000.0,18.4418,18.5011,18.3825,18.4517,7000.0
2009-12-16 09:50:00,18.65,18.71,18.63,18.64,22200.0,18.4418,18.5011,18.422,18.4319,22200.0
2009-12-16 10:00:00,18.63,18.71,18.56,18.6,6300.0,18.422,18.5011,18.3528,18.3924,6300.0
2009-12-16 10:10:00,18.57,18.63,18.54,18.61,7500.0,18.3627,18.422,18.333,18.4023,7500.0
2009-12-16 10:20:00,18.59,18.67,18.46,18.53,8500.0,18.3825,18.4616,18.2539,18.3231,8500.0
2009-12-16 10:30:00,18.5,18.54,18.43,18.44,6000.0,18.2935,18.333,18.2243,18.2342,6000.0
2009-12-16 10:40:00,18.48,18.59,18.47,18.54,6300.0,18.2737,18.3825,18.2638,18.333,6300.0
2009-12-16 10:50:00,18.54,18.54,18.42,18.43,9000.0,18.333,18.333,18.2144,18.2243,9000.0
2009-12-16 11:00:00,18.5,18.54,18.49,18.5,6000.0,18.2935,18.333,18.2836,18.2935,6000.0
2009-12-16 11:10:00,18.54,18.6,18.5,18.59,2000.0,18.333,18.3924,18.2935,18.3825,2000.0
2009-12-16 11:20:00,18.6,18.66,18.57,18.63,8800.0,18.3924,18.4517,18.3627,18.422,8800.0
2009-12-16 11:30:00,18.65,18.67,18.57,18.57,7200.0,18.4418,18.4616,18.3627,18.3627,7200.0
2009-12-16 11:40:00,18.6,18.63,18.6,18.63,500.0,18.3924,18.422,18.3924,18.422,500.0
2009-12-16 11:50:00,18.64,18.67,18.6,18.63,1500.0,18.4319,18.4616,18.3924,18.422,1500.0
2009-12-16 12:00:00,18.63,18.66,18.63,18.66,600.0,18.422,18.4517,18.422,18.4517,600.0
2009-12-16 12:10:00,18.65,18.65,18.61,18.62,1500.0,18.4418,18.4418,18.4023,18.4121,1500.0
2009-12-16 12:20:00,18.64,18.67,18.63,18.67,4300.0,18.4319,18.4616,18.422,18.4616,4300.0
2009-12-16 12:30:00,18.66,18.67,18.61,18.65,2600.0,18.4517,18.4616,18.4023,18.4418,2600.0
2009-12-16 12:40:00,18.65,18.67,18.6,18.63,2500.0,18.4418,18.4616,18.3924,18.422,2500.0
2009-12-16 12:50:00,18.64,18.65,18.6,18.62,6100.0,18.4319,18.4418,18.3924,18.4121,6100.0
2009-12-16 13:00:00,18.62,18.66,18.62,18.66,2500.0,18.4121,18.4517,18.4121,18.4517,2500.0
2009-12-16 13:10:00,18.64,18.66,18.6,18.66,3700.0,18.4319,18.4517,18.3924,18.4517,3700.0
2009-12-16 13:20:00,18.63,18.65,18.58,18.6,7300.0,18.422,18.4418,18.3726,18.3924,7300.0
2009-12-16 13:30:00,18.6,18.6,18.54,18.54,3800.0,18.3924,18.3924,18.333,18.333,3800.0
2009-12-16 13:40:00,18.55,18.55,18.47,18.49,3900.0,18.3429,18.3429,18.2638,18.2836,3900.0
2009-12-16 13:50:00,18.48,18.53,18.47,18.5,4500.0,18.2737,18.3231,18.2638,18.2935,4500.0
2009-12-16 14:00:00,18.49,18.51,18.42,18.42,3200.0,18.2836,18.3034,18.2144,18.2144,3200.0
2009-12-16 14:10:00,18.44,18.53,18.43,18.51,2400.0,18.2342,18.3231,18.2243,18.3034,2400.0
2009-12-16 14:20:00,18.43,18.51,18.42,18.49,3500.0,18.2243,18.3034,18.2144,18.2836,3500.0
2009-12-16 14:30:00,18.51,18.54,18.47,18.5,5900.0,18.3034,18.333,18.2638,18.2935,5900.0
2009-12-16 14:40:00,18.53,18.55,18.5,18.52,7600.0,18.3231,18.3429,18.2935,18.3133,7600.0
2009-12-16 14:50:00,18.52,18.56,18.49,18.55,5800.0,18.3133,18.3528,18.2836,18.3429,5800.0
2009-12-16 15:00:00,18.55,18.63,18.53,18.63,5100.0,18.3429,18.422,18.3231,18.422,5100.0
2009-12-16 15:10:00,18.63,18.64,18.61,18.62,4000.0,18.422,18.4319,18.4023,18.4121,4000.0
2009-12-16 15:20:00,18.62,18.67,18.48,18.48,4700.0,18.4121,18.4616,18.2737,18.2737,4700.0
2009-12-16 15:30:00,18.48,18.57,18.48,18.56,5500.0,18.2737,18.3627,18.2737,18.3528,5500.0
2009-12-16 15:40:00,18.56,18.58,18.49,18.55,9500.0,18.3528,18.3726,18.2836,18.3429,9500.0
2009-12-16 15:50:00,18.56,18.57,18.5,18.54,25700.0,18.3528,18.3627,18.2935,18.333,25700.0
2009-12-17 09:30:00,18.38,18.49,18.34,18.49,1800.0,18.1748,18.2836,18.1353,18.2836,1800.0
2009-12-17 09:40:00,18.41,18.41,18.37,18.37,900.0,18.2045,18.2045,18.1649,18.1649,900.0
2009-12-17 09:50:00,18.38,18.38,18.23,18.23,3400.0,18.1748,18.1748,18.0265,18.0265,3400.0
2009-12-17 10:00:00,18.27,18.27,18.17,18.26,3700.0,18.066,18.066,17.9672,18.0562,3700.0
2009-12-17 10:10:00,18.25,18.27,18.24,18.27,1700.0,18.0463,18.066,18.0364,18.066,1700.0
2009-12-17 10:20:00,18.26,18.27,18.25,18.25,800.0,18.0562,18.066,18.0463,18.0463,800.0
2009-12-17 10:30:00,18.26,18.27,18.2,18.2,1800.0,18.0562,18.066,17.9968,17.9968,1800.0
2009-12-17 10:40:00,18.22,18.31,18.22,18.3,500.0,18.0166,18.1056,18.0166,18.0957,500.0
2009-12-17 10:50:00,18.3,18.42,18.28,18.42,600.0,18.0957,18.2144,18.0759,18.2144,600.0
2009-12-17 11:00:00,18.46,18.48,18.33,18.37,4100.0,18.2539,18.2737,18.1254,18.1649,4100.0
2009-12-17 11:10:00,18.39,18.43,18.32,18.37,6600.0,18.1847,18.2243,18.1155,18.1649,6600.0
2009-12-17 11:20:00,18.37,18.45,18.34,18.37,20300.0,18.1649,18.244,18.1353,18.1649,20300.0
2009-12-17 11:30:00,18.39,18.49,18.3,18.3,21000.0,18.1847,18.2836,18.0957,18.0957,21000.0
2009-12-17 11:40:00,18.31,18.31,18.16,18.18,5500.0,18.1056,18.1056,17.9573,17.9771,5500.0
2009-12-17 11:50:00,18.19,18.2,18.04,18.05,17100.0,17.9869,17.9968,17.8386,17.8485,17100.0
2009-12-17 12:00:00,18.05,18.06,17.93,18.04,13300.0,17.8485,17.8584,17.7298,17.8386,13300.0
2009-12-17 12:10:00,18.07,18.16,18.07,18.16,5000.0,17.8683,17.9573,17.8683,17.9573,5000.0
2009-12-17 12:20:00,18.18,18.19,18.15,18.15,7600.0,17.9771,17.9869,17.9474,17.9474,7600.0
2009-12-17 12:30:00,18.16,18.2,18.16,18.18,10000.0,17.9573,17.9968,17.9573,17.9771,10000.0
2009-12-17 12:40:00,18.19,18.19,18.13,18.18,4000.0,17.9869,17.9869,17.9276,17.9771,4000.0
2009-12-17 12:50:00,18.19,18.19,18.12,18.17,2000.0,17.9869,17.9869,17.9177,17.9672,2000.0
2009-12-17 13:00:00,18.19,18.19,18.11,18.13,1100.0,17.9869,17.9869,17.9078,17.9276,1100.0
2009-12-17 13:10:00,18.19,18.19,18.15,18.16,1000.0,17.9869,17.9869,17.9474,17.9573,1000.0
2009-12-17 13:20:00,18.17,18.19,18.17,18.19,500.0,17.9672,17.9869,17.9672,17.9869,500.0
2009-12-17 13:30:00,18.19,18.19,18.16,18.19,1300.0,17.9869,17.9869,17.9573,17.9869,1300.0
2009-12-17 13:40:00,18.17,18.21,18.15,18.21,2100.0,17.9672,18.0067,17.9474,18.0067,2100.0
2009-12-17 13:50:00,18.22,18.24,18.19,18.19,1400.0,18.0166,18.0364,17.9869,17.9869,1400.0
2009-12-17 14:00:00,18.19,18.22,18.19,18.22,1300.0,17.9869,18.0166,17.9869,18.0166,1300.0
2009-12-17 14:10:00,18.21,18.21,18.15,18.15,2400.0,18.0067,18.0067,17.9474,17.9474,2400.0
2009-12-17 14:20:00,18.15,18.15,18.14,18.15,900.0,17.9474,17.9474,17.9375,17.9474,900.0
2009-12-17 14:30:00,18.15,18.16,18.15,18.16,5300.0,17.9474,17.9573,17.9474,17.9573,5300.0
2009-12-17 14:40:00,18.16,18.17,18.15,18.15,1600.0,17.9573,17.9672,17.9474,17.9474,1600.0
2009-12-17 14:50:00,18.17,18.2,18.17,18.2,500.0,17.9672,17.9968,17.9672,17.9968,500.0
2009-12-17 15:00:00,18.2,18.21,18.1,18.1,6000.0,17.9968,18.0067,17.8979,17.8979,6000.0
2009-12-17 15:10:00,18.12,18.16,18.12,18.15,3200.0,17.9177,17.9573,17.9177,17.9474,3200.0
2009-12-17 15:20:00,18.17,18.18,18.14,18.14,600.0,17.9672,17.9771,17.9375,17.9375,600.0
2009-12-17 15:30:00,18.14,18.15,18.14,18.14,3800.0,17.9375,17.9474,17.9375,17.9375,3800.0
2009-12-17 15:40:00,18.13,18.18,18.13,18.18,3400.0,17.9276,17.9771,17.9276,17.9771,3400.0
2009-12-17 15:50:00,18.19,18.2,18.13,18.17,17600.0,17.9869,17.9968,17.9276,17.9672,17600.0
2009-12-18 09:30:00,18.34,18.36,18.09,18.28,86900.0,18.1353,18.155,17.8881,18.0759,86900.0
2009-12-18 09:40:00,18.24,18.25,18.18,18.18,3000.0,18.0364,18.0463,17.9771,17.9771,3000.0
2009-12-18 09:50:00,18.19,18.2,18.14,18.14,4700.0,17.9869,17.9968,17.9375,17.9375,4700.0
2009-12-18 10:00:00,18.14,18.14,18.04,18.04,1700.0,17.9375,17.9375,17.8386,17.8386,1700.0
2009-12-18 10:10:00,18.04,18.04,17.96,17.98,1800.0,17.8386,17.8386,17.7595,17.7793,1800.0
2009-12-18 10:20:00,17.98,17.98,17.89,17.97,2000.0,17.7793,17.7793,17.6903,17.7694,2000.0
2009-12-18 10:30:00,17.94,17.95,17.92,17.94,1200.0,17.7397,17.7496,17.72,17.7397,1200.0
2009-12-18 10:40:00,17.95,17.96,17.88,17.88,1000.0,17.7496,17.7595,17.6804,17.6804,1000.0
2009-12-18 10:50:00,17.85,17.88,17.85,17.86,1900.0,17.6507,17.6804,17.6507,17.6606,1900.0
2009-12-18 11:00:00,17.88,17.88,17.71,17.8,9000.0,17.6804,17.6804,17.5123,17.6013,9000.0
2009-12-18 11:10:00,17.81,17.84,17.69,17.74,13000.0,17.6112,17.6408,17.4925,17.542,13000.0
2009-12-18 11:20:00,17.77,17.8,17.71,17.76,5500.0,17.5716,17.6013,17.5123,17.5617,5500.0
2009-12-18 11:30:00,17.8,17.8,17.59,17.59,14800.0,17.6013,17.6013,17.3936,17.3936,14800.0
2009-12-18 11:40:00,17.59,17.6,17.54,17.56,3900.0,17.3936,17.4035,17.3442,17.364,3900.0
2009-12-18 11:50:00,17.54,17.55,17.52,17.54,2200.0,17.3442,17.3541,17.3244,17.3442,2200.0
2009-12-18 12:00:00,17.55,17.55,17.53,17.53,900.0,17.3541,17.3541,17.3343,17.3343,900.0
2009-12-18 12:10:00,17.53,17.54,17.53,17.53,1500.0,17.3343,17.3442,17.3343,17.3343,1500.0
2009-12-18 12:20:00,17.53,17.55,17.53,17.55,4100.0,17.3343,17.3541,17.3343,17.3541,4100.0
2009-12-18 12:30:00,17.55,17.62,17.55,17.6,6100.0,17.3541,17.4233,17.3541,17.4035,6100.0
2009-12-18 12:40:00,17.6,17.62,17.55,17.6,9100.0,17.4035,17.4233,17.3541,17.4035,9100.0
2009-12-18 12:50:00,17.6,17.64,17.58,17.58,5800.0,17.4035,17.4431,17.3838,17.3838,5800.0
2009-12-18 13:00:00,17.6,17.62,17.6,17.61,2000.0,17.4035,17.4233,17.4035,17.4134,2000.0
2009-12-18 13:10:00,17.62,17.66,17.61,17.65,2600.0,17.4233,17.4629,17.4134,17.453,2600.0
2009-12-18 13:20:00,17.65,17.68,17.65,17.68,10100.0,17.453,17.4826,17.453,17.4826,10100.0
2009-12-18 13:30:00,17.66,17.67,17.64,17.65,3900.0,17.4629,17.4727,17.4431,17.453,3900.0
2009-12-18 13:40:00,17.66,17.68,17.65,17.65,3400.0,17.4629,17.4826,17.453,17.453,3400.0
2009-12-18 13:50:00,17.65,17.66,17.64,17.66,1800.0,17.453,17.4629,17.4431,17.4629,1800.0
2009-12-18 14:00:00,17.66,17.68,17.66,17.68,2200.0,17.4629,17.4826,17.4629,17.4826,2200.0
2009-12-18 14:10:00,17.68,17.73,17.67,17.7,10400.0,17.4826,17.5321,17.4727,17.5024,10400.0
2009-12-18 14:20:00,17.7,17.71,17.68,17.68,8400.0,17.5024,17.5123,17.4826,17.4826,8400.0
2009-12-18 14:30:00,17.68,17.69,17.65,17.67,6700.0,17.4826,17.4925,17.453,17.4727,6700.0
2009-12-18 14:40:00,17.67,17.67,17.64,17.65,4300.0,17.4727,17.4727,17.4431,17.453,4300.0
2009-12-18 14:50:00,17.67,17.67,17.65,17.66,1700.0,17.4727,17.4727,17.453,17.4629,1700.0
2009-12-18 15:00:00,17.65,17.71,17.64,17.71,6700.0,17.453,17.5123,17.4431,17.5123,6700.0
2009-12-18 15:10:00,17.7,17.77,17.7,17.77,6300.0,17.5024,17.5716,17.5024,17.5716,6300.0
2009-12-18 15:20:00,17.77,17.81,17.74,17.75,54300.0,17.5716,17.6112,17.542,17.5519,54300.0
2009-12-18 15:30:00,17.74,17.77,17.73,17.75,16600.0,17.542,17.5716,17.5321,17.5519,16600.0
2009-12-18 15:40:00,17.75,17.83,17.75,17.81,11500.0,17.5519,17.631,17.5519,17.6112,11500.0
2009-12-18 15:50:00,17.82,17.87,17.81,17.87,30700.0,17.6211,17.6705,17.6112,17.6705,30700.0
2009-12-21 09:30:00,18.01,18.13,17.88,18.13,3300.0,17.809,17.9276,17.6804,17.9276,3300.0
2009-12-21 09:40:00,18.16,18.21,18.16,18.16,500.0,17.9573,18.0067,17.9573,17.9573,500.0
2009-12-21 09:50:00,18.17,18.17,18.06,18.11,2100.0,17.9672,17.9672,17.8584,17.9078,2100.0
2009-12-21 10:00:00,18.07,18.12,18.01,18.03,3900.0,17.8683,17.9177,17.809,17.8287,3900.0
2009-12-21 10:10:00,18.03,18.07,18.0,18.0,4100.0,17.8287,17.8683,17.7991,17.7991,4100.0
2009-12-21 10:20:00,18.0,18.0,17.98,17.98,2500.0,17.7991,17.7991,17.7793,17.7793,2500.0
2009-12-21 10:30:00,17.97,18.01,17.97,17.97,4800.0,17.7694,17.809,17.7694,17.7694,4800.0
2009-12-21 10:40:00,18.0,18.0,17.94,17.95,2900.0,17.7991,17.7991,17.7397,17.7496,2900.0
2009-12-21 10:50:00,17.99,18.0,17.97,17.99,800.0,17.7892,17.7991,17.7694,17.7892,800.0
2009-12-21 11:00:00,17.99,18.01,17.92,17.95,3200.0,17.7892,17.809,17.72,17.7496,3200.0
2009-12-21 11:10:00,17.97,17.97,17.87,17.91,3100.0,17.7694,17.7694,17.6705,17.7101,3100.0
2009-12-21 11:20:00,17.9,17.92,17.88,17.89,3800.0,17.7002,17.72,17.6804,17.6903,3800.0
2009-12-21 11:30:00,17.88,17.9,17.87,17.89,3300.0,17.6804,17.7002,17.6705,17.6903,3300.0
2009-12-21 11:40:00,17.9,17.9,17.89,17.9,2400.0,17.7002,17.7002,17.6903,17.7002,2400.0
2009-12-21 11:50:00,17.9,17.9,17.88,17.9,1900.0,17.7002,17.7002,17.6804,17.7002,1900.0
2009-12-21 12:00:00,17.89,17.9,17.89,17.9,3100.0,17.6903,17.7002,17.6903,17.7002,3100.0
2009-12-21 12:10:00,17.9,17.9,17.85,17.85,2500.0,17.7002,17.7002,17.6507,17.6507,2500.0
2009-12-21 12:20:00,17.86,17.86,17.79,17.8,3900.0,17.6606,17.6606,17.5914,17.6013,3900.0
2009-12-21 12:30:00,17.8,17.81,17.76,17.76,3500.0,17.6013,17.6112,17.5617,17.5617,3500.0
2009-12-21 12:40:00,17.75,17.77,17.73,17.73,2600.0,17.5519,17.5716,17.5321,17.5321,2600.0
2009-12-21 12:50:00,17.73,17.76,17.71,17.75,4900.0,17.5321,17.5617,17.5123,17.5519,4900.0
2009-12-21 13:00:00,17.75,17.75,17.75,17.75,1300.0,17.5519,17.5519,17.5519,17.5519,1300.0
2009-12-21 13:10:00,17.76,17.76,17.73,17.75,4200.0,17.5617,17.5617,17.5321,17.5519,4200.0
2009-12-21 13:20:00,17.75,17.77,17.73,17.75,2500.0,17.5519,17.5716,17.5321,17.5519,2500.0
2009-12-21 13:30:00,17.74,17.74,17.71,17.72,5200.0,17.542,17.542,17.5123,17.5222,5200.0
2009-12-21 13:40:00,17.72,17.74,17.71,17.73,2900.0,17.5222,17.542,17.5123,17.5321,2900.0
2009-12-21 13:50:00,17.72,17.76,17.72,17.74,2100.0,17.5222,17.5617,17.5222,17.542,2100.0
2009-12-21 14:00:00,17.74,17.77,17.73,17.75,5600.0,17.542,17.5716,17.5321,17.5519,5600.0
2009-12-21 14:10:00,17.75,17.82,17.75,17.81,2500.0,17.5519,17.6211,17.5519,17.6112,2500.0
2009-12-21 14:20:00,17.78,17.8,17.75,17.75,3500.0,17.5815,17.6013,17.5519,17.5519,3500.0
2009-12-21 14:30:00,17.77,17.79,17.75,17.79,2500.0,17.5716,17.5914,17.5519,17.5914,2500.0
2009-12-21 14:40:00,17.78,17.84,17.66,17.84,6600.0,17.5815,17.6408,17.4629,17.6408,6600.0
2009-12-21 14:50:00,17.84,17.85,17.78,17.8,2200.0,17.6408,17.6507,17.5815,17.6013,2200.0
2009-12-21 15:00:00,17.8,17.81,17.76,17.8,4400.0,17.6013,17.6112,17.5617,17.6013,4400.0
2009-12-21 15:10:00,17.8,17.82,17.75,17.78,5500.0,17.6013,17.6211,17.5519,17.5815,5500.0
2009-12-21 15:20:00,17.78,17.8,17.75,17.78,5700.0,17.5815,17.6013,17.5519,17.5815,5700.0
2009-12-21 15:30:00,17.78,17.81,17.76,17.78,4100.0,17.5815,17.6112,17.5617,17.5815,4100.0
2009-12-21 15:40:00,17.78,17.78,17.72,17.73,6200.0,17.5815,17.5815,17.5222,17.5321,6200.0
2009-12-21 15:50:00,17.74,17.74,17.67,17.71,8700.0,17.542,17.542,17.4727,17.5123,8700.0
2009-12-22 09:30:00,17.81,17.83,17.74,17.83,2200.0,17.6112,17.631,17.542,17.631,2200.0
2009-12-22 09:40:00,17.83,18.07,17.83,17.94,1200.0,17.631,17.8683,17.631,17.7397,1200.0
2009-12-22 09:50:00,17.99,18.02,17.89,17.96,4800.0,17.7892,17.8188,17.6903,17.7595,4800.0
2009-12-22 10:00:00,17.96,17.96,17.9,17.95,1700.0,17.7595,17.7595,17.7002,17.7496,1700.0
2009-12-22 10:10:00,17.97,18.11,17.97,18.11,800.0,17.7694,17.9078,17.7694,17.9078,800.0
2009-12-22 10:20:00,18.11,18.11,18.07,18.07,1600.0,17.9078,17.9078,17.8683,17.8683,1600.0
2009-12-22 10:30:00,18.07,18.08,18.04,18.04,2800.0,17.8683,17.8782,17.8386,17.8386,2800.0
2009-12-22 10:40:00,18.04,18.05,17.99,18.01,1800.0,17.8386,17.8485,17.7892,17.809,1800.0
2009-12-22 10:50:00,18.01,18.16,17.97,18.04,14600.0,17.809,17.9573,17.7694,17.8386,14600.0
2009-12-22 11:00:00,18.05,18.1,17.9,17.9,25700.0,17.8485,17.8979,17.7002,17.7002,25700.0
2009-12-22 11:10:00,17.92,17.96,17.91,17.95,11800.0,17.72,17.7595,17.7101,17.7496,11800.0
2009-12-22 11:20:00,17.95,18.02,17.94,17.95,9500.0,17.7496,17.8188,17.7397,17.7496,9500.0
2009-12-22 11:30:00,17.94,17.97,17.94,17.95,5100.0,17.7397,17.7694,17.7397,17.7496,5100.0
2009-12-22 11:40:00,17.95,17.96,17.94,17.95,1200.0,17.7496,17.7595,17.7397,17.7496,1200.0
2009-12-22 11:50:00,17.97,17.97,17.94,17.96,1000.0,17.7694,17.7694,17.7397,17.7595,1000.0
2009-12-22 12:00:00,17.96,17.96,17.94,17.94,1200.0,17.7595,17.7595,17.7397,17.7397,1200.0
2009-12-22 12:10:00,17.94,17.95,17.94,17.94,1000.0,17.7397,17.7496,17.7397,17.7397,1000.0
2009-12-22 12:20:00,17.95,17.95,17.94,17.95,1700.0,17.7496,17.7496,17.7397,17.7496,1700.0
2009-12-22 12:30:00,17.93,17.94,17.92,17.92,1700.0,17.7298,17.7397,17.72,17.72,1700.0
2009-12-22 12:40:00,17.93,17.93,17.93,17.93,300.0,17.7298,17.7298,17.7298,17.7298,300.0
2009-12-22 12:50:00,17.92,17.95,17.92,17.95,1100.0,17.72,17.7496,17.72,17.7496,1100.0
2009-12-22 13:00:00,17.94,17.95,17.94,17.94,1900.0,17.7397,17.7496,17.7397,17.7397,1900.0
2009-12-22 13:10:00,17.95,17.95,17.94,17.94,2100.0,17.7496,17.7496,17.7397,17.7397,2100.0
2009-12-22 13:20:00,17.95,17.95,17.94,17.95,10100.0,17.7496,17.7496,17.7397,17.7496,10100.0
2009-12-22 13:30:00,17.95,17.95,17.93,17.95,5300.0,17.7496,17.7496,17.7298,17.7496,5300.0
2009-12-22 13:40:00,17.95,17.96,17.95,17.96,800.0,17.7496,17.7595,17.7496,17.7595,800.0
2009-12-22 13:50:00,18.01,18.05,18.01,18.05,500.0,17.809,17.8485,17.809,17.8485,500.0
2009-12-22 14:00:00,18.03,18.05,18.03,18.05,2500.0,17.8287,17.8485,17.8287,17.8485,2500.0
2009-12-22 14:10:00,18.05,18.05,18.05,18.05,1200.0,17.8485,17.8485,17.8485,17.8485,1200.0
2009-12-22 14:20:00,18.05,18.05,18.04,18.05,1200.0,17.8485,17.8485,17.8386,17.8485,1200.0
2009-12-22 14:30:00,18.04,18.04,18.01,18.02,4100.0,17.8386,17.8386,17.809,17.8188,4100.0
2009-12-22 14:40:00,18.02,18.03,17.99,18.0,1800.0,17.8188,17.8287,17.7892,17.7991,1800.0
2009-12-22 14:50:00,18.0,18.0,17.94,18.0,5400.0,17.7991,17.7991,17.7397,17.7991,5400.0
2009-12-22 15:00:00,18.0,18.04,18.0,18.02,7300.0,17.7991,17.8386,17.7991,17.8188,7300.0
2009-12-22 15:10:00,18.02,18.03,18.02,18.03,2900.0,17.8188,17.8287,17.8188,17.8287,2900.0
2009-12-22 15:20:00,18.05,18.08,18.05,18.08,2300.0,17.8485,17.8782,17.8485,17.8782,2300.0
2009-12-22 15:30:00,18.08,18.09,18.07,18.08,3800.0,17.8782,17.8881,17.8683,17.8782,3800.0
2009-12-22 15:40:00,18.08,18.1,18.07,18.1,3600.0,17.8782,17.8979,17.8683,17.8979,3600.0
2009-12-22 15:50:00,18.12,18.12,18.06,18.07,12600.0,17.9177,17.9177,17.8584,17.8683,12600.0
2009-12-23 09:30:00,18.08,18.35,18.06,18.35,5700.0,17.8782,18.1452,17.8584,18.1452,5700.0
2009-12-23 09:40:00,18.4,18.4,18.35,18.35,1600.0,18.1946,18.1946,18.1452,18.1452,1600.0
2009-12-23 09:50:00,18.37,18.48,18.37,18.41,1700.0,18.1649,18.2737,18.1649,18.2045,1700.0
2009-12-23 10:00:00,18.29,18.29,18.22,18.22,3500.0,18.0858,18.0858,18.0166,18.0166,3500.0
2009-12-23 10:10:00,18.19,18.22,18.13,18.13,600.0,17.9869,18.0166,17.9276,17.9276,600.0
2009-12-23 10:20:00,18.15,18.17,18.15,18.16,1100.0,17.9474,17.9672,17.9474,17.9573,1100.0
2009-12-23 10:30:00,18.16,18.17,18.13,18.17,1300.0,17.9573,17.9672,17.9276,17.9672,1300.0
2009-12-23 10:40:00,18.17,18.2,18.13,18.18,4100.0,17.9672,17.9968,17.9276,17.9771,4100.0
2009-12-23 10:50:00,18.26,18.26,18.22,18.26,700.0,18.0562,18.0562,18.0166,18.0562,700.0
2009-12-23 11:00:00,18.22,18.26,18.22,18.26,500.0,18.0166,18.0562,18.0166,18.0562,500.0
2009-12-23 11:10:00,18.24,18.28,18.24,18.25,800.0,18.0364,18.0759,18.0364,18.0463,800.0
2009-12-23 11:20:00,18.28,18.3,18.28,18.3,300.0,18.0759,18.0957,18.0759,18.0957,300.0
2009-12-23 11:30:00,18.36,18.39,18.34,18.39,900.0,18.155,18.1847,18.1353,18.1847,900.0
2009-12-23 11:40:00,18.37,18.39,18.36,18.39,1700.0,18.1649,18.1847,18.155,18.1847,1700.0
2009-12-23 11:50:00,18.39,18.41,18.38,18.41,1100.0,18.1847,18.2045,18.1748,18.2045,1100.0
2009-12-23 12:00:00,18.41,18.45,18.41,18.45,500.0,18.2045,18.244,18.2045,18.244,500.0
2009-12-23 12:10:00,18.45,18.45,18.44,18.44,400.0,18.244,18.244,18.2342,18.2342,400.0
2009-12-23 12:20:00,18.45,18.45,18.45,18.45,200.0,18.244,18.244,18.244,18.244,200.0
2009-12-23 12:30:00,18.46,18.47,18.45,18.45,1100.0,18.2539,18.2638,18.244,18.244,1100.0
2009-12-23 12:40:00,18.48,18.51,18.48,18.51,1000.0,18.2737,18.3034,18.2737,18.3034,1000.0
2009-12-23 12:50:00,18.53,18.57,18.53,18.55,2100.0,18.3231,18.3627,18.3231,18.3429,2100.0
2009-12-23 13:00:00,18.55,18.55,18.55,18.55,100.0,18.3429,18.3429,18.3429,18.3429,100.0
2009-12-23 13:10:00,18.55,18.56,18.54,18.54,5200.0,18.3429,18.3528,18.333,18.333,5200.0
2009-12-23 13:20:00,18.55,18.57,18.5,18.5,3500.0,18.3429,18.3627,18.2935,18.2935,3500.0
2009-12-23 13:30:00,18.52,18.57,18.51,18.51,2300.0,18.3133,18.3627,18.3034,18.3034,2300.0
2009-12-23 13:40:00,18.52,18.54,18.51,18.52,4200.0,18.3133,18.333,18.3034,18.3133,4200.0
2009-12-23 13:50:00,18.53,18.53,18.52,18.52,400.0,18.3231,18.3231,18.3133,18.3133,400.0
2009-12-23 14:00:00,18.52,18.53,18.52,18.53,500.0,18.3133,18.3231,18.3133,18.3231,500.0
2009-12-23 14:10:00,18.53,18.54,18.53,18.54,300.0,18.3231,18.333,18.3231,18.333,300.0
2009-12-23 14:20:00,18.53,18.53,18.53,18.53,100.0,18.3231,18.3231,18.3231,18.3231,100.0
2009-12-23 14:30:00,18.53,18.53,18.52,18.52,1600.0,18.3231,18.3231,18.3133,18.3133,1600.0
2009-12-23 14:40:00,18.52,18.53,18.52,18.52,3400.0,18.3133,18.3231,18.3133,18.3133,3400.0
2009-12-23 14:50:00,18.52,18.52,18.48,18.48,3200.0,18.3133,18.3133,18.2737,18.2737,3200.0
2009-12-23 15:00:00,18.47,18.49,18.42,18.48,6700.0,18.2638,18.2836,18.2144,18.2737,6700.0
2009-12-23 15:10:00,18.47,18.47,18.42,18.42,2700.0,18.2638,18.2638,18.2144,18.2144,2700.0
2009-12-23 15:20:00,18.43,18.43,18.39,18.43,7400.0,18.2243,18.2243,18.1847,18.2243,7400.0
2009-12-23 15:30:00,18.42,18.42,18.39,18.41,5000.0,18.2144,18.2144,18.1847,18.2045,5000.0
2009-12-23 15:40:00,18.41,18.44,18.41,18.42,4400.0,18.2045,18.2342,18.2045,18.2144,4400.0
2009-12-23 15:50:00,18.41,18.46,18.4,18.4,13700.0,18.2045,18.2539,18.1946,18.1946,13700.0
2009-12-24 09:30:00,18.51,18.51,18.42,18.43,1500.0,18.3034,18.3034,18.2144,18.2243,1500.0
2009-12-24 09:40:00,18.4,18.4,18.36,18.36,200.0,18.1946,18.1946,18.155,18.155,200.0
2009-12-24 09:50:00,18.39,18.4,18.31,18.32,1600.0,18.1847,18.1946,18.1056,18.1155,1600.0
2009-12-24 10:00:00,18.32,18.41,18.32,18.38,4500.0,18.1155,18.2045,18.1155,18.1748,4500.0
2009-12-24 10:10:00,18.39,18.5,18.39,18.5,6600.0,18.1847,18.2935,18.1847,18.2935,6600.0
2009-12-24 10:20:00,18.5,18.5,18.47,18.47,3400.0,18.2935,18.2935,18.2638,18.2638,3400.0
2009-12-24 10:30:00,18.47,18.49,18.32,18.32,2100.0,18.2638,18.2836,18.1155,18.1155,2100.0
2009-12-24 10:40:00,18.38,18.44,18.37,18.44,2500.0,18.1748,18.2342,18.1649,18.2342,2500.0
2009-12-24 10:50:00,18.45,18.46,18.33,18.35,5600.0,18.244,18.2539,18.1254,18.1452,5600.0
2009-12-24 11:00:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2009-12-24 11:10:00,18.38,18.38,18.3,18.32,5600.0,18.1748,18.1748,18.0957,18.1155,5600.0
2009-12-24 11:20:00,18.33,18.33,18.3,18.33,2300.0,18.1254,18.1254,18.0957,18.1254,2300.0
2009-12-24 11:30:00,18.34,18.36,18.34,18.36,1400.0,18.1353,18.155,18.1353,18.155,1400.0
2009-12-24 11:40:00,18.35,18.35,18.3,18.31,900.0,18.1452,18.1452,18.0957,18.1056,900.0
2009-12-24 11:50:00,18.3,18.3,18.21,18.21,600.0,18.0957,18.0957,18.0067,18.0067,600.0
2009-12-24 12:00:00,18.23,18.34,18.23,18.34,1700.0,18.0265,18.1353,18.0265,18.1353,1700.0
2009-12-24 12:10:00,18.33,18.34,18.31,18.34,1000.0,18.1254,18.1353,18.1056,18.1353,1000.0
2009-12-24 12:20:00,18.36,18.4,18.36,18.36,1000.0,18.155,18.1946,18.155,18.155,1000.0
2009-12-24 12:30:00,18.37,18.43,18.36,18.43,1400.0,18.1649,18.2243,18.155,18.2243,1400.0
2009-12-24 12:40:00,18.43,18.43,18.4,18.4,1000.0,18.2243,18.2243,18.1946,18.1946,1000.0
2009-12-24 12:50:00,18.4,18.41,18.32,18.35,5400.0,18.1946,18.2045,18.1155,18.1452,5400.0
2009-12-28 09:30:00,18.36,18.53,18.31,18.31,2100.0,18.155,18.3231,18.1056,18.1056,2100.0
2009-12-28 09:40:00,18.34,18.35,18.32,18.33,700.0,18.1353,18.1452,18.1155,18.1254,700.0
2009-12-28 09:50:00,18.32,18.33,18.31,18.31,500.0,18.1155,18.1254,18.1056,18.1056,500.0
2009-12-28 10:00:00,18.35,18.35,18.33,18.33,400.0,18.1452,18.1452,18.1254,18.1254,400.0
2009-12-28 10:10:00,18.31,18.31,18.22,18.23,1300.0,18.1056,18.1056,18.0166,18.0265,1300.0
2009-12-28 10:20:00,18.22,18.23,18.21,18.23,1300.0,18.0166,18.0265,18.0067,18.0265,1300.0
2009-12-28 10:30:00,18.24,18.36,18.21,18.23,2200.0,18.0364,18.155,18.0067,18.0265,2200.0
2009-12-28 10:40:00,18.18,18.22,18.18,18.22,500.0,17.9771,18.0166,17.9771,18.0166,500.0
2009-12-28 10:50:00,18.2,18.22,18.2,18.2,1100.0,17.9968,18.0166,17.9968,17.9968,1100.0
2009-12-28 11:00:00,18.23,18.23,18.2,18.23,600.0,18.0265,18.0265,17.9968,18.0265,600.0
2009-12-28 11:10:00,18.22,18.29,18.22,18.25,1000.0,18.0166,18.0858,18.0166,18.0463,1000.0
2009-12-28 11:20:00,18.28,18.32,18.28,18.32,500.0,18.0759,18.1155,18.0759,18.1155,500.0
2009-12-28 11:30:00,18.36,18.4,18.34,18.4,1100.0,18.155,18.1946,18.1353,18.1946,1100.0
2009-12-28 11:40:00,18.44,18.45,18.42,18.45,800.0,18.2342,18.244,18.2144,18.244,800.0
2009-12-28 11:50:00,18.48,18.51,18.47,18.49,1800.0,18.2737,18.3034,18.2638,18.2836,1800.0
2009-12-28 12:00:00,18.51,18.51,18.48,18.49,1100.0,18.3034,18.3034,18.2737,18.2836,1100.0
2009-12-28 12:10:00,18.49,18.5,18.48,18.48,600.0,18.2836,18.2935,18.2737,18.2737,600.0
2009-12-28 12:20:00,18.48,18.49,18.43,18.43,3400.0,18.2737,18.2836,18.2243,18.2243,3400.0
2009-12-28 12:30:00,18.41,18.42,18.38,18.38,2200.0,18.2045,18.2144,18.1748,18.1748,2200.0
2009-12-28 12:40:00,18.36,18.37,18.34,18.34,600.0,18.155,18.1649,18.1353,18.1353,600.0
2009-12-28 12:50:00,18.35,18.35,18.34,18.34,900.0,18.1452,18.1452,18.1353,18.1353,900.0
2009-12-28 13:00:00,18.35,18.35,18.27,18.27,2200.0,18.1452,18.1452,18.066,18.066,2200.0
2009-12-28 13:10:00,18.29,18.3,18.29,18.29,1200.0,18.0858,18.0957,18.0858,18.0858,1200.0
2009-12-28 13:20:00,18.3,18.3,18.29,18.3,400.0,18.0957,18.0957,18.0858,18.0957,400.0
2009-12-28 13:30:00,18.3,18.3,18.27,18.27,1100.0,18.0957,18.0957,18.066,18.066,1100.0
2009-12-28 13:40:00,18.26,18.28,18.24,18.25,2200.0,18.0562,18.0759,18.0364,18.0463,2200.0
2009-12-28 13:50:00,18.25,18.25,18.17,18.2,9800.0,18.0463,18.0463,17.9672,17.9968,9800.0
2009-12-28 14:00:00,18.19,18.2,18.18,18.19,4300.0,17.9869,17.9968,17.9771,17.9869,4300.0
2009-12-28 14:10:00,18.2,18.2,18.18,18.18,3300.0,17.9968,17.9968,17.9771,17.9771,3300.0
2009-12-28 14:20:00,18.18,18.2,18.18,18.19,2000.0,17.9771,17.9968,17.9771,17.9869,2000.0
2009-12-28 14:30:00,18.2,18.2,18.19,18.19,700.0,17.9968,17.9968,17.9869,17.9869,700.0
2009-12-28 14:40:00,18.2,18.2,18.19,18.2,600.0,17.9968,17.9968,17.9869,17.9968,600.0
2009-12-28 14:50:00,18.2,18.2,18.19,18.2,2800.0,17.9968,17.9968,17.9869,17.9968,2800.0
2009-12-28 15:00:00,18.2,18.2,18.19,18.2,70300.0,17.9968,17.9968,17.9869,17.9968,70300.0
2009-12-28 15:10:00,18.2,18.25,18.19,18.2,10200.0,17.9968,18.0463,17.9869,17.9968,10200.0
2009-12-28 15:20:00,18.2,18.25,18.2,18.22,12700.0,17.9968,18.0463,17.9968,18.0166,12700.0
2009-12-28 15:30:00,18.23,18.29,18.21,18.22,22900.0,18.0265,18.0858,18.0067,18.0166,22900.0
2009-12-28 15:40:00,18.22,18.23,18.21,18.22,5600.0,18.0166,18.0265,18.0067,18.0166,5600.0
2009-12-28 15:50:00,18.21,18.23,18.19,18.23,5900.0,18.0067,18.0265,17.9869,18.0265,5900.0
2009-12-29 09:30:00,18.33,18.33,18.07,18.19,4300.0,18.1254,18.1254,17.8683,17.9869,4300.0
2009-12-29 09:40:00,18.14,18.16,18.13,18.14,1100.0,17.9375,17.9573,17.9276,17.9375,1100.0
2009-12-29 09:50:00,18.15,18.15,18.1,18.14,1600.0,17.9474,17.9474,17.8979,17.9375,1600.0
2009-12-29 10:00:00,18.14,18.35,18.12,18.35,11200.0,17.9375,18.1452,17.9177,18.1452,11200.0
2009-12-29 10:10:00,18.4,18.48,18.4,18.46,2400.0,18.1946,18.2737,18.1946,18.2539,2400.0
2009-12-29 10:20:00,18.48,18.52,18.45,18.46,2000.0,18.2737,18.3133,18.244,18.2539,2000.0
2009-12-29 10:30:00,18.46,18.46,18.46,18.46,0.0,18.2539,18.2539,18.2539,18.2539,0.0
2009-12-29 10:40:00,18.48,18.48,18.48,18.48,200.0,18.2737,18.2737,18.2737,18.2737,200.0
2009-12-29 10:50:00,18.48,18.52,18.4,18.4,800.0,18.2737,18.3133,18.1946,18.1946,800.0
2009-12-29 11:00:00,18.44,18.44,18.39,18.41,300.0,18.2342,18.2342,18.1847,18.2045,300.0
2009-12-29 11:10:00,18.41,18.41,18.32,18.32,1400.0,18.2045,18.2045,18.1155,18.1155,1400.0
2009-12-29 11:20:00,18.32,18.32,18.32,18.32,0.0,18.1155,18.1155,18.1155,18.1155,0.0
2009-12-29 11:30:00,18.33,18.34,18.33,18.34,600.0,18.1254,18.1353,18.1254,18.1353,600.0
2009-12-29 11:40:00,18.35,18.35,18.22,18.35,2000.0,18.1452,18.1452,18.0166,18.1452,2000.0
2009-12-29 11:50:00,18.36,18.38,18.36,18.38,400.0,18.155,18.1748,18.155,18.1748,400.0
2009-12-29 12:00:00,18.4,18.42,18.4,18.42,200.0,18.1946,18.2144,18.1946,18.2144,200.0
2009-12-29 12:10:00,18.43,18.47,18.43,18.47,500.0,18.2243,18.2638,18.2243,18.2638,500.0
2009-12-29 12:20:00,18.48,18.54,18.48,18.54,1000.0,18.2737,18.333,18.2737,18.333,1000.0
2009-12-29 12:30:00,18.53,18.54,18.51,18.54,1000.0,18.3231,18.333,18.3034,18.333,1000.0
2009-12-29 12:40:00,18.56,18.64,18.56,18.59,4200.0,18.3528,18.4319,18.3528,18.3825,4200.0
2009-12-29 12:50:00,18.55,18.59,18.55,18.59,1700.0,18.3429,18.3825,18.3429,18.3825,1700.0
2009-12-29 13:00:00,18.57,18.59,18.5,18.51,6500.0,18.3627,18.3825,18.2935,18.3034,6500.0
2009-12-29 13:10:00,18.51,18.51,18.5,18.5,700.0,18.3034,18.3034,18.2935,18.2935,700.0
2009-12-29 13:20:00,18.5,18.5,18.49,18.49,1300.0,18.2935,18.2935,18.2836,18.2836,1300.0
2009-12-29 13:30:00,18.47,18.49,18.47,18.49,200.0,18.2638,18.2836,18.2638,18.2836,200.0
2009-12-29 13:40:00,18.51,18.51,18.49,18.5,1300.0,18.3034,18.3034,18.2836,18.2935,1300.0
2009-12-29 13:50:00,18.5,18.5,18.5,18.5,0.0,18.2935,18.2935,18.2935,18.2935,0.0
2009-12-29 14:00:00,18.49,18.49,18.48,18.49,500.0,18.2836,18.2836,18.2737,18.2836,500.0
2009-12-29 14:10:00,18.5,18.51,18.5,18.51,600.0,18.2935,18.3034,18.2935,18.3034,600.0
2009-12-29 14:20:00,18.5,18.5,18.5,18.5,100.0,18.2935,18.2935,18.2935,18.2935,100.0
2009-12-29 14:30:00,18.5,18.5,18.49,18.5,1300.0,18.2935,18.2935,18.2836,18.2935,1300.0
2009-12-29 14:40:00,18.51,18.51,18.5,18.5,700.0,18.3034,18.3034,18.2935,18.2935,700.0
2009-12-29 14:50:00,18.5,18.5,18.44,18.44,1400.0,18.2935,18.2935,18.2342,18.2342,1400.0
2009-12-29 15:00:00,18.46,18.47,18.46,18.47,500.0,18.2539,18.2638,18.2539,18.2638,500.0
2009-12-29 15:10:00,18.47,18.47,18.47,18.47,400.0,18.2638,18.2638,18.2638,18.2638,400.0
2009-12-29 15:20:00,18.47,18.47,18.46,18.47,300.0,18.2638,18.2638,18.2539,18.2638,300.0
2009-12-29 15:30:00,18.46,18.46,18.37,18.45,8300.0,18.2539,18.2539,18.1649,18.244,8300.0
2009-12-29 15:40:00,18.45,18.46,18.45,18.46,2300.0,18.244,18.2539,18.244,18.2539,2300.0
2009-12-29 15:50:00,18.46,18.46,18.44,18.45,2500.0,18.2539,18.2539,18.2342,18.244,2500.0
2009-12-30 09:30:00,18.42,18.42,18.31,18.31,200.0,18.2144,18.2144,18.1056,18.1056,200.0
2009-12-30 09:40:00,18.42,18.47,18.42,18.46,600.0,18.2144,18.2638,18.2144,18.2539,600.0
2009-12-30 09:50:00,18.46,18.48,18.45,18.45,400.0,18.2539,18.2737,18.244,18.244,400.0
2009-12-30 10:00:00,18.4,18.4,18.39,18.39,200.0,18.1946,18.1946,18.1847,18.1847,200.0
2009-12-30 10:10:00,18.39,18.39,18.34,18.34,600.0,18.1847,18.1847,18.1353,18.1353,600.0
2009-12-30 10:20:00,18.31,18.31,18.3,18.3,200.0,18.1056,18.1056,18.0957,18.0957,200.0
2009-12-30 10:30:00,18.31,18.32,18.24,18.24,500.0,18.1056,18.1155,18.0364,18.0364,500.0
2009-12-30 10:40:00,18.2,18.2,18.18,18.18,200.0,17.9968,17.9968,17.9771,17.9771,200.0
2009-12-30 10:50:00,18.22,18.24,18.18,18.24,600.0,18.0166,18.0364,17.9771,18.0364,600.0
2009-12-30 11:00:00,18.25,18.25,18.21,18.21,500.0,18.0463,18.0463,18.0067,18.0067,500.0
2009-12-30 11:10:00,18.22,18.22,18.21,18.21,500.0,18.0166,18.0166,18.0067,18.0067,500.0
2009-12-30 11:20:00,18.22,18.25,18.2,18.2,1600.0,18.0166,18.0463,17.9968,17.9968,1600.0
2009-12-30 11:30:00,18.21,18.26,18.21,18.26,700.0,18.0067,18.0562,18.0067,18.0562,700.0
2009-12-30 11:40:00,18.26,18.26,18.23,18.23,700.0,18.0562,18.0562,18.0265,18.0265,700.0
2009-12-30 11:50:00,18.23,18.27,18.22,18.27,3100.0,18.0265,18.066,18.0166,18.066,3100.0
2009-12-30 12:00:00,18.27,18.32,18.26,18.26,3900.0,18.066,18.1155,18.0562,18.0562,3900.0
2009-12-30 12:10:00,18.24,18.24,18.18,18.2,1300.0,18.0364,18.0364,17.9771,17.9968,1300.0
2009-12-30 12:20:00,18.19,18.21,18.19,18.21,800.0,17.9869,18.0067,17.9869,18.0067,800.0
2009-12-30 12:30:00,18.2,18.2,18.15,18.16,2200.0,17.9968,17.9968,17.9474,17.9573,2200.0
2009-12-30 12:40:00,18.16,18.21,18.16,18.21,9900.0,17.9573,18.0067,17.9573,18.0067,9900.0
2009-12-30 12:50:00,18.2,18.22,18.18,18.21,1700.0,17.9968,18.0166,17.9771,18.0067,1700.0
2009-12-30 13:00:00,18.24,18.27,18.24,18.26,500.0,18.0364,18.066,18.0364,18.0562,500.0
2009-12-30 13:10:00,18.26,18.26,18.2,18.21,1200.0,18.0562,18.0562,17.9968,18.0067,1200.0
2009-12-30 13:20:00,18.21,18.21,18.18,18.2,700.0,18.0067,18.0067,17.9771,17.9968,700.0
2009-12-30 13:30:00,18.17,18.18,18.1,18.12,1900.0,17.9672,17.9771,17.8979,17.9177,1900.0
2009-12-30 13:40:00,18.14,18.2,18.11,18.2,1600.0,17.9375,17.9968,17.9078,17.9968,1600.0
2009-12-30 13:50:00,18.19,18.2,18.19,18.19,300.0,17.9869,17.9968,17.9869,17.9869,300.0
2009-12-30 14:00:00,18.22,18.29,18.22,18.29,500.0,18.0166,18.0858,18.0166,18.0858,500.0
2009-12-30 14:10:00,18.27,18.28,18.26,18.26,600.0,18.066,18.0759,18.0562,18.0562,600.0
2009-12-30 14:20:00,18.25,18.25,18.25,18.25,200.0,18.0463,18.0463,18.0463,18.0463,200.0
2009-12-30 14:30:00,18.26,18.26,18.2,18.2,500.0,18.0562,18.0562,17.9968,17.9968,500.0
2009-12-30 14:40:00,18.2,18.22,18.2,18.22,900.0,17.9968,18.0166,17.9968,18.0166,900.0
2009-12-30 14:50:00,18.21,18.22,18.21,18.22,700.0,18.0067,18.0166,18.0067,18.0166,700.0
2009-12-30 15:00:00,18.22,18.22,18.19,18.2,5200.0,18.0166,18.0166,17.9869,17.9968,5200.0
2009-12-30 15:10:00,18.2,18.22,18.19,18.22,4700.0,17.9968,18.0166,17.9869,18.0166,4700.0
2009-12-30 15:20:00,18.21,18.23,18.2,18.21,1000.0,18.0067,18.0265,17.9968,18.0067,1000.0
2009-12-30 15:30:00,18.22,18.23,18.21,18.21,2200.0,18.0166,18.0265,18.0067,18.0067,2200.0
2009-12-30 15:40:00,18.22,18.26,18.2,18.26,3800.0,18.0166,18.0562,17.9968,18.0562,3800.0
2009-12-30 15:50:00,18.29,18.35,18.29,18.35,11200.0,18.0858,18.1452,18.0858,18.1452,11200.0
2009-12-31 09:30:00,18.3,18.56,18.3,18.33,2000.0,18.0957,18.3528,18.0957,18.1254,2000.0
2009-12-31 09:40:00,18.36,18.36,18.36,18.36,100.0,18.155,18.155,18.155,18.155,100.0
2009-12-31 09:50:00,18.36,18.36,18.36,18.36,0.0,18.155,18.155,18.155,18.155,0.0
2009-12-31 10:00:00,18.39,18.43,18.39,18.43,300.0,18.1847,18.2243,18.1847,18.2243,300.0
2009-12-31 10:10:00,18.38,18.45,18.38,18.44,400.0,18.1748,18.244,18.1748,18.2342,400.0
2009-12-31 10:20:00,18.39,18.46,18.39,18.43,2600.0,18.1847,18.2539,18.1847,18.2243,2600.0
2009-12-31 10:30:00,18.46,18.46,18.4,18.42,800.0,18.2539,18.2539,18.1946,18.2144,800.0
2009-12-31 10:40:00,18.44,18.44,18.41,18.41,1000.0,18.2342,18.2342,18.2045,18.2045,1000.0
2009-12-31 10:50:00,18.42,18.42,18.4,18.4,1000.0,18.2144,18.2144,18.1946,18.1946,1000.0
2009-12-31 11:00:00,18.37,18.37,18.33,18.33,300.0,18.1649,18.1649,18.1254,18.1254,300.0
2009-12-31 11:10:00,18.31,18.31,18.31,18.31,200.0,18.1056,18.1056,18.1056,18.1056,200.0
2009-12-31 11:20:00,18.26,18.26,18.12,18.12,7100.0,18.0562,18.0562,17.9177,17.9177,7100.0
2009-12-31 11:30:00,18.12,18.16,18.0,18.14,12700.0,17.9177,17.9573,17.7991,17.9375,12700.0
2009-12-31 11:40:00,18.12,18.35,18.12,18.35,17200.0,17.9177,18.1452,17.9177,18.1452,17200.0
2009-12-31 11:50:00,18.38,18.38,18.36,18.36,200.0,18.1748,18.1748,18.155,18.155,200.0
2009-12-31 12:00:00,18.36,18.36,18.35,18.35,400.0,18.155,18.155,18.1452,18.1452,400.0
2009-12-31 12:10:00,18.35,18.35,18.35,18.35,300.0,18.1452,18.1452,18.1452,18.1452,300.0
2009-12-31 12:20:00,18.36,18.4,18.36,18.4,500.0,18.155,18.1946,18.155,18.1946,500.0
2009-12-31 12:30:00,18.38,18.4,18.38,18.4,500.0,18.1748,18.1946,18.1748,18.1946,500.0
2009-12-31 12:40:00,18.38,18.4,18.38,18.38,400.0,18.1748,18.1946,18.1748,18.1748,400.0
2009-12-31 12:50:00,18.4,18.43,18.39,18.43,1700.0,18.1946,18.2243,18.1847,18.2243,1700.0
2009-12-31 13:00:00,18.45,18.47,18.45,18.47,1300.0,18.244,18.2638,18.244,18.2638,1300.0
2009-12-31 13:10:00,18.47,18.48,18.46,18.48,1100.0,18.2638,18.2737,18.2539,18.2737,1100.0
2009-12-31 13:20:00,18.49,18.5,18.49,18.49,400.0,18.2836,18.2935,18.2836,18.2836,400.0
2009-12-31 13:30:00,18.5,18.5,18.44,18.44,2700.0,18.2935,18.2935,18.2342,18.2342,2700.0
2009-12-31 13:40:00,18.46,18.46,18.42,18.43,900.0,18.2539,18.2539,18.2144,18.2243,900.0
2009-12-31 13:50:00,18.41,18.41,18.4,18.4,400.0,18.2045,18.2045,18.1946,18.1946,400.0
2009-12-31 14:00:00,18.4,18.4,18.37,18.37,900.0,18.1946,18.1946,18.1649,18.1649,900.0
2009-12-31 14:10:00,18.38,18.38,18.35,18.35,500.0,18.1748,18.1748,18.1452,18.1452,500.0
2009-12-31 14:20:00,18.33,18.33,18.3,18.3,900.0,18.1254,18.1254,18.0957,18.0957,900.0
2009-12-31 14:30:00,18.28,18.28,18.23,18.23,600.0,18.0759,18.0759,18.0265,18.0265,600.0
2009-12-31 14:40:00,18.22,18.31,18.22,18.31,900.0,18.0166,18.1056,18.0166,18.1056,900.0
2009-12-31 14:50:00,18.29,18.32,18.29,18.29,300.0,18.0858,18.1155,18.0858,18.0858,300.0
2009-12-31 15:00:00,18.31,18.32,18.31,18.31,500.0,18.1056,18.1155,18.1056,18.1056,500.0
2009-12-31 15:10:00,18.32,18.34,18.31,18.31,1000.0,18.1155,18.1353,18.1056,18.1056,1000.0
2009-12-31 15:20:00,18.28,18.32,18.28,18.29,900.0,18.0759,18.1155,18.0759,18.0858,900.0
2009-12-31 15:30:00,18.3,18.31,18.24,18.25,1100.0,18.0957,18.1056,18.0364,18.0463,1100.0
2009-12-31 15:40:00,18.23,18.23,18.12,18.19,7600.0,18.0265,18.0265,17.9177,17.9869,7600.0
2009-12-31 15:50:00,18.19,18.3,18.14,18.16,67900.0,17.9869,18.0957,17.9375,17.9573,67900.0
2010-01-04 09:30:00,19.23,19.25,18.94,19.24,35300.0,19.0153,19.0351,18.7286,19.0252,35300.0
2010-01-04 09:40:00,19.23,19.25,19.04,19.05,20400.0,19.0153,19.0351,18.8275,18.8373,20400.0
2010-01-04 09:50:00,19.04,19.1,19.01,19.05,19700.0,18.8275,18.8868,18.7978,18.8373,19700.0
2010-01-04 10:00:00,19.03,19.08,18.86,18.88,29300.0,18.8176,18.867,18.6495,18.6692,29300.0
2010-01-04 10:10:00,18.88,18.89,18.71,18.75,9000.0,18.6692,18.6791,18.5011,18.5407,9000.0
2010-01-04 10:20:00,18.76,18.91,18.76,18.88,15900.0,18.5506,18.6989,18.5506,18.6692,15900.0
2010-01-04 10:30:00,18.86,19.0,18.86,19.0,13900.0,18.6495,18.7879,18.6495,18.7879,13900.0
2010-01-04 10:40:00,19.0,19.08,18.97,19.07,12000.0,18.7879,18.867,18.7582,18.8571,12000.0
2010-01-04 10:50:00,19.08,19.16,19.0,19.0,15100.0,18.867,18.9461,18.7879,18.7879,15100.0
2010-01-04 11:00:00,19.01,19.06,19.01,19.05,5200.0,18.7978,18.8472,18.7978,18.8373,5200.0
2010-01-04 11:10:00,19.05,19.05,19.02,19.03,9100.0,18.8373,18.8373,18.8077,18.8176,9100.0
2010-01-04 11:20:00,19.03,19.04,19.01,19.02,6000.0,18.8176,18.8275,18.7978,18.8077,6000.0
2010-01-04 11:30:00,19.03,19.04,19.01,19.01,78400.0,18.8176,18.8275,18.7978,18.7978,78400.0
2010-01-04 11:40:00,19.03,19.05,19.02,19.03,5300.0,18.8176,18.8373,18.8077,18.8176,5300.0
2010-01-04 11:50:00,19.04,19.05,19.03,19.05,18200.0,18.8275,18.8373,18.8176,18.8373,18200.0
2010-01-04 12:00:00,19.04,19.04,19.01,19.03,8800.0,18.8275,18.8275,18.7978,18.8176,8800.0
2010-01-04 12:10:00,19.03,19.03,18.97,18.99,17100.0,18.8176,18.8176,18.7582,18.778,17100.0
2010-01-04 12:20:00,19.0,19.0,18.94,18.97,14700.0,18.7879,18.7879,18.7286,18.7582,14700.0
2010-01-04 12:30:00,18.97,18.98,18.93,18.93,2900.0,18.7582,18.7681,18.7187,18.7187,2900.0
2010-01-04 12:40:00,18.95,18.97,18.88,18.88,4600.0,18.7385,18.7582,18.6692,18.6692,4600.0
2010-01-04 12:50:00,18.91,18.92,18.9,18.92,2700.0,18.6989,18.7088,18.689,18.7088,2700.0
2010-01-04 13:00:00,18.92,19.0,18.91,18.99,11800.0,18.7088,18.7879,18.6989,18.778,11800.0
2010-01-04 13:10:00,18.99,19.0,18.94,18.95,5200.0,18.778,18.7879,18.7286,18.7385,5200.0
2010-01-04 13:20:00,18.95,18.95,18.92,18.93,2800.0,18.7385,18.7385,18.7088,18.7187,2800.0
2010-01-04 13:30:00,18.93,18.97,18.9,18.95,7600.0,18.7187,18.7582,18.689,18.7385,7600.0
2010-01-04 13:40:00,18.94,18.96,18.94,18.96,3200.0,18.7286,18.7483,18.7286,18.7483,3200.0
2010-01-04 13:50:00,18.95,18.96,18.87,18.87,4600.0,18.7385,18.7483,18.6594,18.6594,4600.0
2010-01-04 14:00:00,18.91,18.91,18.87,18.9,4700.0,18.6989,18.6989,18.6594,18.689,4700.0
2010-01-04 14:10:00,18.89,18.92,18.88,18.91,3400.0,18.6791,18.7088,18.6692,18.6989,3400.0
2010-01-04 14:20:00,18.91,18.92,18.87,18.89,4300.0,18.6989,18.7088,18.6594,18.6791,4300.0
2010-01-04 14:30:00,18.89,18.89,18.73,18.74,17500.0,18.6791,18.6791,18.5209,18.5308,17500.0
2010-01-04 14:40:00,18.74,18.78,18.73,18.75,8200.0,18.5308,18.5704,18.5209,18.5407,8200.0
2010-01-04 14:50:00,18.75,18.75,18.69,18.69,6800.0,18.5407,18.5407,18.4814,18.4814,6800.0
2010-01-04 15:00:00,18.68,18.75,18.68,18.72,3300.0,18.4715,18.5407,18.4715,18.511,3300.0
2010-01-04 15:10:00,18.74,18.75,18.71,18.75,8400.0,18.5308,18.5407,18.5011,18.5407,8400.0
2010-01-04 15:20:00,18.75,18.75,18.63,18.64,11700.0,18.5407,18.5407,18.422,18.4319,11700.0
2010-01-04 15:30:00,18.65,18.68,18.59,18.61,13100.0,18.4418,18.4715,18.3825,18.4023,13100.0
2010-01-04 15:40:00,18.62,18.72,18.61,18.72,20100.0,18.4121,18.511,18.4023,18.511,20100.0
2010-01-04 15:50:00,18.71,18.91,18.71,18.85,52400.0,18.5011,18.6989,18.5011,18.6396,52400.0
2010-01-05 09:30:00,18.92,19.16,18.92,18.97,6700.0,18.7088,18.9461,18.7088,18.7582,6700.0
2010-01-05 09:40:00,18.94,18.99,18.92,18.95,2800.0,18.7286,18.778,18.7088,18.7385,2800.0
2010-01-05 09:50:00,18.96,18.99,18.94,18.98,4200.0,18.7483,18.778,18.7286,18.7681,4200.0
2010-01-05 10:00:00,18.94,18.96,18.85,18.86,9200.0,18.7286,18.7483,18.6396,18.6495,9200.0
2010-01-05 10:10:00,18.85,18.91,18.85,18.91,1200.0,18.6396,18.6989,18.6396,18.6989,1200.0
2010-01-05 10:20:00,18.91,18.95,18.86,18.95,4800.0,18.6989,18.7385,18.6495,18.7385,4800.0
2010-01-05 10:30:00,18.95,19.06,18.94,19.0,85400.0,18.7385,18.8472,18.7286,18.7879,85400.0
2010-01-05 10:40:00,19.0,19.05,18.97,19.05,44800.0,18.7879,18.8373,18.7582,18.8373,44800.0
2010-01-05 10:50:00,19.08,19.08,19.0,19.03,117800.0,18.867,18.867,18.7879,18.8176,117800.0
2010-01-05 11:00:00,19.02,19.03,19.0,19.03,9700.0,18.8077,18.8176,18.7879,18.8176,9700.0
2010-01-05 11:10:00,19.02,19.03,19.0,19.0,4400.0,18.8077,18.8176,18.7879,18.7879,4400.0
2010-01-05 11:20:00,19.02,19.02,19.0,19.0,7500.0,18.8077,18.8077,18.7879,18.7879,7500.0
2010-01-05 11:30:00,19.0,19.0,18.88,18.88,5800.0,18.7879,18.7879,18.6692,18.6692,5800.0
2010-01-05 11:40:00,18.89,18.93,18.85,18.91,2300.0,18.6791,18.7187,18.6396,18.6989,2300.0
2010-01-05 11:50:00,18.88,18.93,18.86,18.93,2700.0,18.6692,18.7187,18.6495,18.7187,2700.0
2010-01-05 12:00:00,18.95,18.98,18.95,18.98,700.0,18.7385,18.7681,18.7385,18.7681,700.0
2010-01-05 12:10:00,18.98,18.99,18.95,18.95,2000.0,18.7681,18.778,18.7385,18.7385,2000.0
2010-01-05 12:20:00,18.97,18.97,18.94,18.97,1200.0,18.7582,18.7582,18.7286,18.7582,1200.0
2010-01-05 12:30:00,18.95,18.95,18.93,18.94,700.0,18.7385,18.7385,18.7187,18.7286,700.0
2010-01-05 12:40:00,18.93,18.95,18.92,18.94,2700.0,18.7187,18.7385,18.7088,18.7286,2700.0
2010-01-05 12:50:00,18.92,18.94,18.92,18.94,3200.0,18.7088,18.7286,18.7088,18.7286,3200.0
2010-01-05 13:00:00,18.94,18.94,18.9,18.93,1400.0,18.7286,18.7286,18.689,18.7187,1400.0
2010-01-05 13:10:00,18.9,18.95,18.88,18.93,2400.0,18.689,18.7385,18.6692,18.7187,2400.0
2010-01-05 13:20:00,18.92,18.92,18.88,18.91,800.0,18.7088,18.7088,18.6692,18.6989,800.0
2010-01-05 13:30:00,18.9,18.91,18.88,18.89,1200.0,18.689,18.6989,18.6692,18.6791,1200.0
2010-01-05 13:40:00,18.9,18.91,18.89,18.9,1400.0,18.689,18.6989,18.6791,18.689,1400.0
2010-01-05 13:50:00,18.9,18.9,18.87,18.88,1300.0,18.689,18.689,18.6594,18.6692,1300.0
2010-01-05 14:00:00,18.88,18.9,18.88,18.88,3200.0,18.6692,18.689,18.6692,18.6692,3200.0
2010-01-05 14:10:00,18.87,18.89,18.85,18.85,10500.0,18.6594,18.6791,18.6396,18.6396,10500.0
2010-01-05 14:20:00,18.85,18.85,18.8,18.8,14800.0,18.6396,18.6396,18.5901,18.5901,14800.0
2010-01-05 14:30:00,18.8,18.84,18.8,18.8,3300.0,18.5901,18.6297,18.5901,18.5901,3300.0
2010-01-05 14:40:00,18.8,18.84,18.8,18.84,2100.0,18.5901,18.6297,18.5901,18.6297,2100.0
2010-01-05 14:50:00,18.84,18.84,18.74,18.74,4500.0,18.6297,18.6297,18.5308,18.5308,4500.0
2010-01-05 15:00:00,18.73,18.75,18.66,18.66,5900.0,18.5209,18.5407,18.4517,18.4517,5900.0
2010-01-05 15:10:00,18.65,18.65,18.57,18.6,6300.0,18.4418,18.4418,18.3627,18.3924,6300.0
2010-01-05 15:20:00,18.59,18.76,18.56,18.74,42700.0,18.3825,18.5506,18.3528,18.5308,42700.0
2010-01-05 15:30:00,18.74,18.77,18.72,18.75,15300.0,18.5308,18.5605,18.511,18.5407,15300.0
2010-01-05 15:40:00,18.76,18.76,18.73,18.75,14100.0,18.5506,18.5506,18.5209,18.5407,14100.0
2010-01-05 15:50:00,18.75,18.76,18.7,18.75,16600.0,18.5407,18.5506,18.4912,18.5407,16600.0
2010-01-06 09:30:00,18.75,18.94,18.69,18.91,6500.0,18.5407,18.7286,18.4814,18.6989,6500.0
2010-01-06 09:40:00,18.91,18.91,18.88,18.88,1100.0,18.6989,18.6989,18.6692,18.6692,1100.0
2010-01-06 09:50:00,18.89,18.91,18.75,18.88,13000.0,18.6791,18.6989,18.5407,18.6692,13000.0
2010-01-06 10:00:00,18.84,18.95,18.84,18.94,5700.0,18.6297,18.7385,18.6297,18.7286,5700.0
2010-01-06 10:10:00,18.92,18.92,18.78,18.81,3700.0,18.7088,18.7088,18.5704,18.6,3700.0
2010-01-06 10:20:00,18.79,18.87,18.79,18.87,2000.0,18.5802,18.6594,18.5802,18.6594,2000.0
2010-01-06 10:30:00,18.9,18.9,18.81,18.81,2500.0,18.689,18.689,18.6,18.6,2500.0
2010-01-06 10:40:00,18.8,18.85,18.69,18.8,62700.0,18.5901,18.6396,18.4814,18.5901,62700.0
2010-01-06 10:50:00,18.81,18.82,18.76,18.76,28100.0,18.6,18.6099,18.5506,18.5506,28100.0
2010-01-06 11:00:00,18.77,18.84,18.76,18.84,12800.0,18.5605,18.6297,18.5506,18.6297,12800.0
2010-01-06 11:10:00,18.85,18.87,18.84,18.87,3700.0,18.6396,18.6594,18.6297,18.6594,3700.0
2010-01-06 11:20:00,18.87,18.91,18.86,18.91,2600.0,18.6594,18.6989,18.6495,18.6989,2600.0
2010-01-06 11:30:00,18.91,19.02,18.91,18.99,4300.0,18.6989,18.8077,18.6989,18.778,4300.0
2010-01-06 11:40:00,18.96,18.99,18.96,18.98,700.0,18.7483,18.778,18.7483,18.7681,700.0
2010-01-06 11:50:00,19.0,19.0,18.96,18.98,1600.0,18.7879,18.7879,18.7483,18.7681,1600.0
2010-01-06 12:00:00,18.96,18.96,18.94,18.95,5000.0,18.7483,18.7483,18.7286,18.7385,5000.0
2010-01-06 12:10:00,18.95,18.99,18.95,18.95,7500.0,18.7385,18.778,18.7385,18.7385,7500.0
2010-01-06 12:20:00,18.93,18.97,18.92,18.95,17700.0,18.7187,18.7582,18.7088,18.7385,17700.0
2010-01-06 12:30:00,18.95,19.02,18.95,19.0,7900.0,18.7385,18.8077,18.7385,18.7879,7900.0
2010-01-06 12:40:00,19.0,19.15,19.0,19.1,7600.0,18.7879,18.9362,18.7879,18.8868,7600.0
2010-01-06 12:50:00,19.11,19.12,19.1,19.1,2200.0,18.8967,18.9066,18.8868,18.8868,2200.0
2010-01-06 13:00:00,19.1,19.16,19.1,19.1,3200.0,18.8868,18.9461,18.8868,18.8868,3200.0
2010-01-06 13:10:00,19.09,19.13,19.07,19.07,7800.0,18.8769,18.9164,18.8571,18.8571,7800.0
2010-01-06 13:20:00,19.06,19.07,19.06,19.06,1800.0,18.8472,18.8571,18.8472,18.8472,1800.0
2010-01-06 13:30:00,19.05,19.07,19.05,19.07,800.0,18.8373,18.8571,18.8373,18.8571,800.0
2010-01-06 13:40:00,19.05,19.06,19.0,19.01,4500.0,18.8373,18.8472,18.7879,18.7978,4500.0
2010-01-06 13:50:00,19.0,19.01,19.0,19.01,6000.0,18.7879,18.7978,18.7879,18.7978,6000.0
2010-01-06 14:00:00,19.01,19.08,19.01,19.06,2600.0,18.7978,18.867,18.7978,18.8472,2600.0
2010-01-06 14:10:00,19.06,19.06,19.0,19.02,3600.0,18.8472,18.8472,18.7879,18.8077,3600.0
2010-01-06 14:20:00,19.01,19.01,19.0,19.0,1200.0,18.7978,18.7978,18.7879,18.7879,1200.0
2010-01-06 14:30:00,19.01,19.05,19.0,19.05,12200.0,18.7978,18.8373,18.7879,18.8373,12200.0
2010-01-06 14:40:00,19.01,19.04,19.01,19.01,29500.0,18.7978,18.8275,18.7978,18.7978,29500.0
2010-01-06 14:50:00,19.01,19.01,19.0,19.0,800.0,18.7978,18.7978,18.7879,18.7879,800.0
2010-01-06 15:00:00,19.0,19.01,19.0,19.0,4300.0,18.7879,18.7978,18.7879,18.7879,4300.0
2010-01-06 15:10:00,19.0,19.07,19.0,19.07,2800.0,18.7879,18.8571,18.7879,18.8571,2800.0
2010-01-06 15:20:00,19.07,19.13,19.06,19.11,7700.0,18.8571,18.9164,18.8472,18.8967,7700.0
2010-01-06 15:30:00,19.14,19.17,19.12,19.17,3400.0,18.9263,18.956,18.9066,18.956,3400.0
2010-01-06 15:40:00,19.13,19.16,19.0,19.02,6000.0,18.9164,18.9461,18.7879,18.8077,6000.0
2010-01-06 15:50:00,19.02,19.25,19.02,19.22,31300.0,18.8077,19.0351,18.8077,19.0054,31300.0
2010-01-07 09:30:00,19.56,20.26,19.27,19.94,177900.0,19.3416,20.0338,19.0549,19.7174,177900.0
2010-01-07 09:40:00,19.9,20.45,19.9,20.38,118900.0,19.6779,20.2217,19.6779,20.1525,118900.0
2010-01-07 09:50:00,20.44,20.47,20.21,20.25,16900.0,20.2118,20.2415,19.9844,20.0239,16900.0
2010-01-07 10:00:00,20.29,20.68,20.21,20.6,92100.0,20.0635,20.4491,19.9844,20.37,92100.0
2010-01-07 10:10:00,20.57,20.6,20.44,20.51,16900.0,20.3404,20.37,20.2118,20.281,16900.0
2010-01-07 10:20:00,20.5,20.87,20.5,20.85,26800.0,20.2712,20.637,20.2712,20.6172,26800.0
2010-01-07 10:30:00,20.85,20.85,20.55,20.59,180400.0,20.6172,20.6172,20.3206,20.3601,180400.0
2010-01-07 10:40:00,20.6,20.8,20.59,20.72,18200.0,20.37,20.5678,20.3601,20.4887,18200.0
2010-01-07 10:50:00,20.75,20.75,20.68,20.73,14700.0,20.5184,20.5184,20.4491,20.4986,14700.0
2010-01-07 11:00:00,20.75,20.75,20.7,20.74,28400.0,20.5184,20.5184,20.4689,20.5085,28400.0
2010-01-07 11:10:00,20.72,20.87,20.69,20.76,28400.0,20.4887,20.637,20.459,20.5283,28400.0
2010-01-07 11:20:00,20.75,20.9,20.69,20.9,49800.0,20.5184,20.6667,20.459,20.6667,49800.0
2010-01-07 11:30:00,20.92,20.95,20.75,20.75,23100.0,20.6865,20.7161,20.5184,20.5184,23100.0
2010-01-07 11:40:00,20.75,20.76,20.63,20.72,12400.0,20.5184,20.5283,20.3997,20.4887,12400.0
2010-01-07 11:50:00,20.72,20.74,20.51,20.59,15400.0,20.4887,20.5085,20.281,20.3601,15400.0
2010-01-07 12:00:00,20.58,20.85,20.58,20.85,35900.0,20.3503,20.6172,20.3503,20.6172,35900.0
2010-01-07 12:10:00,20.85,20.98,20.84,20.96,15400.0,20.6172,20.7458,20.6074,20.726,15400.0
2010-01-07 12:20:00,20.98,20.98,20.91,20.93,16100.0,20.7458,20.7458,20.6766,20.6964,16100.0
2010-01-07 12:30:00,20.93,20.93,20.85,20.89,16200.0,20.6964,20.6964,20.6172,20.6568,16200.0
2010-01-07 12:40:00,20.9,20.9,20.84,20.84,7000.0,20.6667,20.6667,20.6074,20.6074,7000.0
2010-01-07 12:50:00,20.85,20.88,20.74,20.76,13700.0,20.6172,20.6469,20.5085,20.5283,13700.0
2010-01-07 13:00:00,20.78,20.88,20.77,20.87,6000.0,20.548,20.6469,20.5381,20.637,6000.0
2010-01-07 13:10:00,20.87,20.88,20.81,20.81,6700.0,20.637,20.6469,20.5777,20.5777,6700.0
2010-01-07 13:20:00,20.82,20.82,20.8,20.81,2400.0,20.5876,20.5876,20.5678,20.5777,2400.0
2010-01-07 13:30:00,20.81,20.81,20.69,20.7,11900.0,20.5777,20.5777,20.459,20.4689,11900.0
2010-01-07 13:40:00,20.7,20.74,20.63,20.65,13600.0,20.4689,20.5085,20.3997,20.4195,13600.0
2010-01-07 13:50:00,20.64,20.65,20.59,20.59,60400.0,20.4096,20.4195,20.3601,20.3601,60400.0
2010-01-07 14:00:00,20.6,20.61,20.59,20.6,11500.0,20.37,20.3799,20.3601,20.37,11500.0
2010-01-07 14:10:00,20.59,20.61,20.59,20.59,9600.0,20.3601,20.3799,20.3601,20.3601,9600.0
2010-01-07 14:20:00,20.6,20.6,20.41,20.44,41200.0,20.37,20.37,20.1822,20.2118,41200.0
2010-01-07 14:30:00,20.44,20.61,20.44,20.6,50800.0,20.2118,20.3799,20.2118,20.37,50800.0
2010-01-07 14:40:00,20.6,20.79,20.58,20.77,21600.0,20.37,20.5579,20.3503,20.5381,21600.0
2010-01-07 14:50:00,20.77,20.79,20.6,20.66,26400.0,20.5381,20.5579,20.37,20.4294,26400.0
2010-01-07 15:00:00,20.65,20.84,20.56,20.84,48400.0,20.4195,20.6074,20.3305,20.6074,48400.0
2010-01-07 15:10:00,20.83,20.88,20.82,20.88,13200.0,20.5975,20.6469,20.5876,20.6469,13200.0
2010-01-07 15:20:00,20.88,20.92,20.86,20.91,24600.0,20.6469,20.6865,20.6271,20.6766,24600.0
2010-01-07 15:30:00,20.92,20.92,20.75,20.8,86100.0,20.6865,20.6865,20.5184,20.5678,86100.0
2010-01-07 15:40:00,20.8,20.81,20.79,20.8,26600.0,20.5678,20.5777,20.5579,20.5678,26600.0
2010-01-07 15:50:00,20.81,20.91,20.7,20.85,84600.0,20.5777,20.6766,20.4689,20.6172,84600.0
2010-01-08 09:30:00,20.98,21.0,20.87,20.96,71300.0,20.7458,20.7656,20.637,20.726,71300.0
2010-01-08 09:40:00,20.98,20.99,20.94,20.96,53700.0,20.7458,20.7557,20.7062,20.726,53700.0
2010-01-08 09:50:00,20.98,21.0,20.94,20.97,46500.0,20.7458,20.7656,20.7062,20.7359,46500.0
2010-01-08 10:00:00,20.97,21.12,20.95,21.02,58800.0,20.7359,20.8842,20.7161,20.7853,58800.0
2010-01-08 10:10:00,21.03,21.17,21.0,21.1,16100.0,20.7952,20.9337,20.7656,20.8645,16100.0
2010-01-08 10:20:00,21.1,21.18,21.08,21.08,9700.0,20.8645,20.9436,20.8447,20.8447,9700.0
2010-01-08 10:30:00,21.1,21.1,21.0,21.05,14000.0,20.8645,20.8645,20.7656,20.815,14000.0
2010-01-08 10:40:00,21.05,21.08,21.04,21.07,8200.0,20.815,20.8447,20.8051,20.8348,8200.0
2010-01-08 10:50:00,21.06,21.21,21.06,21.19,5600.0,20.8249,20.9732,20.8249,20.9535,5600.0
2010-01-08 11:00:00,21.2,21.43,21.2,21.38,16200.0,20.9633,21.1908,20.9633,21.1413,16200.0
2010-01-08 11:10:00,21.39,21.43,21.37,21.43,3100.0,21.1512,21.1908,21.1314,21.1908,3100.0
2010-01-08 11:20:00,21.43,21.49,21.41,21.44,18700.0,21.1908,21.2501,21.171,21.2007,18700.0
2010-01-08 11:30:00,21.42,21.44,21.2,21.28,17200.0,21.1809,21.2007,20.9633,21.0424,17200.0
2010-01-08 11:40:00,21.29,21.33,21.23,21.33,4700.0,21.0523,21.0919,20.993,21.0919,4700.0
2010-01-08 11:50:00,21.32,21.38,21.21,21.23,9900.0,21.082,21.1413,20.9732,20.993,9900.0
2010-01-08 12:00:00,21.23,21.26,21.19,21.21,11200.0,20.993,21.0227,20.9535,20.9732,11200.0
2010-01-08 12:10:00,21.19,21.23,21.16,21.22,9400.0,20.9535,20.993,20.9238,20.9831,9400.0
2010-01-08 12:20:00,21.23,21.28,21.23,21.26,4100.0,20.993,21.0424,20.993,21.0227,4100.0
2010-01-08 12:30:00,21.27,21.44,21.27,21.44,5900.0,21.0326,21.2007,21.0326,21.2007,5900.0
2010-01-08 12:40:00,21.43,21.49,21.39,21.39,4000.0,21.1908,21.2501,21.1512,21.1512,4000.0
2010-01-08 12:50:00,21.39,21.39,21.36,21.36,1900.0,21.1512,21.1512,21.1216,21.1216,1900.0
2010-01-08 13:00:00,21.37,21.37,21.27,21.27,5100.0,21.1314,21.1314,21.0326,21.0326,5100.0
2010-01-08 13:10:00,21.28,21.35,21.27,21.34,2000.0,21.0424,21.1117,21.0326,21.1018,2000.0
2010-01-08 13:20:00,21.34,21.4,21.34,21.4,2800.0,21.1018,21.1611,21.1018,21.1611,2800.0
2010-01-08 13:30:00,21.4,21.4,21.31,21.38,8100.0,21.1611,21.1611,21.0721,21.1413,8100.0
2010-01-08 13:40:00,21.39,21.4,21.32,21.32,10700.0,21.1512,21.1611,21.082,21.082,10700.0
2010-01-08 13:50:00,21.32,21.34,21.3,21.31,3300.0,21.082,21.1018,21.0622,21.0721,3300.0
2010-01-08 14:00:00,21.32,21.32,21.13,21.14,14400.0,21.082,21.082,20.8941,20.904,14400.0
2010-01-08 14:10:00,21.17,21.27,21.15,21.26,2600.0,20.9337,21.0326,20.9139,21.0227,2600.0
2010-01-08 14:20:00,21.27,21.37,21.27,21.35,5400.0,21.0326,21.1314,21.0326,21.1117,5400.0
2010-01-08 14:30:00,21.35,21.4,21.35,21.39,9900.0,21.1117,21.1611,21.1117,21.1512,9900.0
2010-01-08 14:40:00,21.38,21.4,21.24,21.27,14400.0,21.1413,21.1611,21.0029,21.0326,14400.0
2010-01-08 14:50:00,21.3,21.34,21.26,21.34,8500.0,21.0622,21.1018,21.0227,21.1018,8500.0
2010-01-08 15:00:00,21.33,21.47,21.33,21.46,7400.0,21.0919,21.2303,21.0919,21.2204,7400.0
2010-01-08 15:10:00,21.47,21.59,21.47,21.53,10900.0,21.2303,21.349,21.2303,21.2897,10900.0
2010-01-08 15:20:00,21.55,21.62,21.55,21.56,20300.0,21.3094,21.3787,21.3094,21.3193,20300.0
2010-01-08 15:30:00,21.55,21.56,21.49,21.51,12400.0,21.3094,21.3193,21.2501,21.2699,12400.0
2010-01-08 15:40:00,21.5,21.6,21.48,21.6,32100.0,21.26,21.3589,21.2402,21.3589,32100.0
2010-01-08 15:50:00,21.59,21.62,21.49,21.61,42500.0,21.349,21.3787,21.2501,21.3688,42500.0
2010-01-11 09:30:00,21.62,21.62,21.5,21.62,52500.0,21.3787,21.3787,21.26,21.3787,52500.0
2010-01-11 09:40:00,21.59,21.62,21.56,21.57,23100.0,21.349,21.3787,21.3193,21.3292,23100.0
2010-01-11 09:50:00,21.56,21.59,21.35,21.36,20300.0,21.3193,21.349,21.1117,21.1216,20300.0
2010-01-11 10:00:00,21.35,21.46,21.23,21.34,9700.0,21.1117,21.2204,20.993,21.1018,9700.0
2010-01-11 10:10:00,21.31,21.34,21.25,21.33,6500.0,21.0721,21.1018,21.0128,21.0919,6500.0
2010-01-11 10:20:00,21.36,21.46,21.35,21.35,5200.0,21.1216,21.2204,21.1117,21.1117,5200.0
2010-01-11 10:30:00,21.4,21.44,21.38,21.44,8000.0,21.1611,21.2007,21.1413,21.2007,8000.0
2010-01-11 10:40:00,21.44,21.44,21.31,21.4,16300.0,21.2007,21.2007,21.0721,21.1611,16300.0
2010-01-11 10:50:00,21.4,21.4,21.38,21.4,3000.0,21.1611,21.1611,21.1413,21.1611,3000.0
2010-01-11 11:00:00,21.4,21.4,21.34,21.4,8500.0,21.1611,21.1611,21.1018,21.1611,8500.0
2010-01-11 11:10:00,21.38,21.41,21.36,21.4,5600.0,21.1413,21.171,21.1216,21.1611,5600.0
2010-01-11 11:20:00,21.38,21.4,21.24,21.33,35300.0,21.1413,21.1611,21.0029,21.0919,35300.0
2010-01-11 11:30:00,21.31,21.33,21.3,21.3,5800.0,21.0721,21.0919,21.0622,21.0622,5800.0
2010-01-11 11:40:00,21.32,21.32,21.25,21.25,10600.0,21.082,21.082,21.0128,21.0128,10600.0
2010-01-11 11:50:00,21.24,21.29,21.24,21.28,13800.0,21.0029,21.0523,21.0029,21.0424,13800.0
2010-01-11 12:00:00,21.3,21.3,21.28,21.28,800.0,21.0622,21.0622,21.0424,21.0424,800.0
2010-01-11 12:10:00,21.29,21.3,21.23,21.23,5800.0,21.0523,21.0622,20.993,20.993,5800.0
2010-01-11 12:20:00,21.25,21.26,21.24,21.26,3700.0,21.0128,21.0227,21.0029,21.0227,3700.0
2010-01-11 12:30:00,21.25,21.25,21.19,21.21,9500.0,21.0128,21.0128,20.9535,20.9732,9500.0
2010-01-11 12:40:00,21.23,21.25,21.2,21.2,4300.0,20.993,21.0128,20.9633,20.9633,4300.0
2010-01-11 12:50:00,21.21,21.25,21.2,21.25,14100.0,20.9732,21.0128,20.9633,21.0128,14100.0
2010-01-11 13:00:00,21.24,21.26,21.24,21.25,3400.0,21.0029,21.0227,21.0029,21.0128,3400.0
2010-01-11 13:10:00,21.28,21.35,21.26,21.33,4300.0,21.0424,21.1117,21.0227,21.0919,4300.0
2010-01-11 13:20:00,21.32,21.36,21.26,21.26,6800.0,21.082,21.1216,21.0227,21.0227,6800.0
2010-01-11 13:30:00,21.29,21.3,21.26,21.26,3000.0,21.0523,21.0622,21.0227,21.0227,3000.0
2010-01-11 13:40:00,21.25,21.25,21.16,21.16,7600.0,21.0128,21.0128,20.9238,20.9238,7600.0
2010-01-11 13:50:00,21.14,21.15,21.08,21.08,3000.0,20.904,20.9139,20.8447,20.8447,3000.0
2010-01-11 14:00:00,21.09,21.12,21.08,21.11,2900.0,20.8546,20.8842,20.8447,20.8743,2900.0
2010-01-11 14:10:00,21.12,21.14,21.09,21.1,5600.0,20.8842,20.904,20.8546,20.8645,5600.0
2010-01-11 14:20:00,21.11,21.11,21.07,21.07,3200.0,20.8743,20.8743,20.8348,20.8348,3200.0
2010-01-11 14:30:00,21.05,21.14,21.05,21.14,6100.0,20.815,20.904,20.815,20.904,6100.0
2010-01-11 14:40:00,21.14,21.18,21.13,21.18,6900.0,20.904,20.9436,20.8941,20.9436,6900.0
2010-01-11 14:50:00,21.17,21.23,21.17,21.22,4600.0,20.9337,20.993,20.9337,20.9831,4600.0
2010-01-11 15:00:00,21.22,21.25,21.21,21.23,4500.0,20.9831,21.0128,20.9732,20.993,4500.0
2010-01-11 15:10:00,21.23,21.24,21.2,21.23,4500.0,20.993,21.0029,20.9633,20.993,4500.0
2010-01-11 15:20:00,21.24,21.25,21.21,21.24,3000.0,21.0029,21.0128,20.9732,21.0029,3000.0
2010-01-11 15:30:00,21.24,21.28,21.19,21.25,11600.0,21.0029,21.0424,20.9535,21.0128,11600.0
2010-01-11 15:40:00,21.23,21.24,21.2,21.2,10100.0,20.993,21.0029,20.9633,20.9633,10100.0
2010-01-11 15:50:00,21.22,21.33,21.22,21.28,26800.0,20.9831,21.0919,20.9831,21.0424,26800.0
2010-01-12 09:30:00,20.9,21.4,20.9,21.39,18400.0,20.6667,21.1611,20.6667,21.1512,18400.0
2010-01-12 09:40:00,21.35,21.4,21.25,21.28,12500.0,21.1117,21.1611,21.0128,21.0424,12500.0
2010-01-12 09:50:00,21.24,21.5,21.24,21.5,9700.0,21.0029,21.26,21.0029,21.26,9700.0
2010-01-12 10:00:00,21.49,21.59,21.4,21.5,9800.0,21.2501,21.349,21.1611,21.26,9800.0
2010-01-12 10:10:00,21.49,21.6,21.48,21.49,4900.0,21.2501,21.3589,21.2402,21.2501,4900.0
2010-01-12 10:20:00,21.44,21.5,21.43,21.5,6700.0,21.2007,21.26,21.1908,21.26,6700.0
2010-01-12 10:30:00,21.45,21.48,21.34,21.35,9600.0,21.2105,21.2402,21.1018,21.1117,9600.0
2010-01-12 10:40:00,21.34,21.35,21.34,21.34,8100.0,21.1018,21.1117,21.1018,21.1018,8100.0
2010-01-12 10:50:00,21.35,21.35,21.32,21.32,1800.0,21.1117,21.1117,21.082,21.082,1800.0
2010-01-12 11:00:00,21.32,21.32,21.26,21.26,2200.0,21.082,21.082,21.0227,21.0227,2200.0
2010-01-12 11:10:00,21.28,21.3,21.26,21.27,3100.0,21.0424,21.0622,21.0227,21.0326,3100.0
2010-01-12 11:20:00,21.31,21.33,21.28,21.3,1800.0,21.0721,21.0919,21.0424,21.0622,1800.0
2010-01-12 11:30:00,21.31,21.32,21.28,21.31,2100.0,21.0721,21.082,21.0424,21.0721,2100.0
2010-01-12 11:40:00,21.29,21.31,21.28,21.31,5600.0,21.0523,21.0721,21.0424,21.0721,5600.0
2010-01-12 11:50:00,21.31,21.35,21.31,21.33,6800.0,21.0721,21.1117,21.0721,21.0919,6800.0
2010-01-12 12:00:00,21.34,21.35,21.13,21.25,11400.0,21.1018,21.1117,20.8941,21.0128,11400.0
2010-01-12 12:10:00,21.25,21.28,21.21,21.28,4600.0,21.0128,21.0424,20.9732,21.0424,4600.0
2010-01-12 12:20:00,21.28,21.28,21.15,21.22,11700.0,21.0424,21.0424,20.9139,20.9831,11700.0
2010-01-12 12:30:00,21.21,21.21,21.05,21.05,2400.0,20.9732,20.9732,20.815,20.815,2400.0
2010-01-12 12:40:00,21.07,21.09,21.02,21.06,4200.0,20.8348,20.8546,20.7853,20.8249,4200.0
2010-01-12 12:50:00,21.02,21.06,20.95,20.96,5900.0,20.7853,20.8249,20.7161,20.726,5900.0
2010-01-12 13:00:00,20.96,20.96,20.87,20.91,2400.0,20.726,20.726,20.637,20.6766,2400.0
2010-01-12 13:10:00,20.91,21.02,20.91,21.0,4500.0,20.6766,20.7853,20.6766,20.7656,4500.0
2010-01-12 13:20:00,20.97,21.0,20.95,21.0,3900.0,20.7359,20.7656,20.7161,20.7656,3900.0
2010-01-12 13:30:00,21.0,21.01,20.99,21.0,1700.0,20.7656,20.7755,20.7557,20.7656,1700.0
2010-01-12 13:40:00,21.0,21.02,21.0,21.0,2700.0,20.7656,20.7853,20.7656,20.7656,2700.0
2010-01-12 13:50:00,21.0,21.05,21.0,21.02,2200.0,20.7656,20.815,20.7656,20.7853,2200.0
2010-01-12 14:00:00,21.02,21.03,21.0,21.0,2000.0,20.7853,20.7952,20.7656,20.7656,2000.0
2010-01-12 14:10:00,21.0,21.06,21.0,21.05,2300.0,20.7656,20.8249,20.7656,20.815,2300.0
2010-01-12 14:20:00,21.02,21.04,20.99,21.02,2300.0,20.7853,20.8051,20.7557,20.7853,2300.0
2010-01-12 14:30:00,21.03,21.1,21.03,21.08,4800.0,20.7952,20.8645,20.7952,20.8447,4800.0
2010-01-12 14:40:00,21.08,21.14,21.05,21.14,3800.0,20.8447,20.904,20.815,20.904,3800.0
2010-01-12 14:50:00,21.15,21.27,21.15,21.27,2100.0,20.9139,21.0326,20.9139,21.0326,2100.0
2010-01-12 15:00:00,21.26,21.28,21.13,21.15,5400.0,21.0227,21.0424,20.8941,20.9139,5400.0
2010-01-12 15:10:00,21.15,21.24,21.14,21.15,3100.0,20.9139,21.0029,20.904,20.9139,3100.0
2010-01-12 15:20:00,21.16,21.18,21.13,21.17,5400.0,20.9238,20.9436,20.8941,20.9337,5400.0
2010-01-12 15:30:00,21.17,21.19,21.05,21.06,9500.0,20.9337,20.9535,20.815,20.8249,9500.0
2010-01-12 15:40:00,21.05,21.1,21.05,21.06,9700.0,20.815,20.8645,20.815,20.8249,9700.0
2010-01-12 15:50:00,21.07,21.12,21.06,21.11,16000.0,20.8348,20.8842,20.8249,20.8743,16000.0
2010-01-13 09:30:00,20.63,21.15,20.63,21.12,6600.0,20.3997,20.9139,20.3997,20.8842,6600.0
2010-01-13 09:40:00,21.08,21.09,21.04,21.04,2200.0,20.8447,20.8546,20.8051,20.8051,2200.0
2010-01-13 09:50:00,21.02,21.12,20.99,21.04,8800.0,20.7853,20.8842,20.7557,20.8051,8800.0
2010-01-13 10:00:00,21.05,21.17,21.04,21.09,6300.0,20.815,20.9337,20.8051,20.8546,6300.0
2010-01-13 10:10:00,21.04,21.05,21.03,21.05,5200.0,20.8051,20.815,20.7952,20.815,5200.0
2010-01-13 10:20:00,21.05,21.11,21.05,21.11,6300.0,20.815,20.8743,20.815,20.8743,6300.0
2010-01-13 10:30:00,21.15,21.2,21.13,21.14,2100.0,20.9139,20.9633,20.8941,20.904,2100.0
2010-01-13 10:40:00,21.12,21.21,21.06,21.21,7500.0,20.8842,20.9732,20.8249,20.9732,7500.0
2010-01-13 10:50:00,21.17,21.19,21.05,21.05,4600.0,20.9337,20.9535,20.815,20.815,4600.0
2010-01-13 11:00:00,21.05,21.09,21.05,21.07,2000.0,20.815,20.8546,20.815,20.8348,2000.0
2010-01-13 11:10:00,21.06,21.07,21.05,21.05,1900.0,20.8249,20.8348,20.815,20.815,1900.0
2010-01-13 11:20:00,21.05,21.28,21.05,21.26,2600.0,20.815,21.0424,20.815,21.0227,2600.0
2010-01-13 11:30:00,21.24,21.24,21.14,21.14,1000.0,21.0029,21.0029,20.904,20.904,1000.0
2010-01-13 11:40:00,21.14,21.14,21.13,21.13,1200.0,20.904,20.904,20.8941,20.8941,1200.0
2010-01-13 11:50:00,21.1,21.24,21.09,21.23,3300.0,20.8645,21.0029,20.8546,20.993,3300.0
2010-01-13 12:00:00,21.23,21.28,21.2,21.2,1700.0,20.993,21.0424,20.9633,20.9633,1700.0
2010-01-13 12:10:00,21.2,21.2,21.14,21.14,2000.0,20.9633,20.9633,20.904,20.904,2000.0
2010-01-13 12:20:00,21.13,21.13,21.08,21.12,3100.0,20.8941,20.8941,20.8447,20.8842,3100.0
2010-01-13 12:30:00,21.13,21.14,21.09,21.09,5500.0,20.8941,20.904,20.8546,20.8546,5500.0
2010-01-13 12:40:00,21.11,21.14,21.09,21.09,2700.0,20.8743,20.904,20.8546,20.8546,2700.0
2010-01-13 12:50:00,21.08,21.08,21.05,21.05,1700.0,20.8447,20.8447,20.815,20.815,1700.0
2010-01-13 13:00:00,21.05,21.06,21.05,21.05,900.0,20.815,20.8249,20.815,20.815,900.0
2010-01-13 13:10:00,21.06,21.1,21.06,21.1,700.0,20.8249,20.8645,20.8249,20.8645,700.0
2010-01-13 13:20:00,21.12,21.12,21.1,21.12,1600.0,20.8842,20.8842,20.8645,20.8842,1600.0
2010-01-13 13:30:00,21.13,21.15,21.12,21.15,1700.0,20.8941,20.9139,20.8842,20.9139,1700.0
2010-01-13 13:40:00,21.15,21.16,21.13,21.15,2200.0,20.9139,20.9238,20.8941,20.9139,2200.0
2010-01-13 13:50:00,21.14,21.17,21.1,21.16,4500.0,20.904,20.9337,20.8645,20.9238,4500.0
2010-01-13 14:00:00,21.16,21.23,21.16,21.23,3000.0,20.9238,20.993,20.9238,20.993,3000.0
2010-01-13 14:10:00,21.23,21.28,21.23,21.26,2000.0,20.993,21.0424,20.993,21.0227,2000.0
2010-01-13 14:20:00,21.29,21.35,21.28,21.33,9400.0,21.0523,21.1117,21.0424,21.0919,9400.0
2010-01-13 14:30:00,21.29,21.35,21.29,21.32,1800.0,21.0523,21.1117,21.0523,21.082,1800.0
2010-01-13 14:40:00,21.32,21.4,21.32,21.38,2100.0,21.082,21.1611,21.082,21.1413,2100.0
2010-01-13 14:50:00,21.37,21.37,21.32,21.35,2100.0,21.1314,21.1314,21.082,21.1117,2100.0
2010-01-13 15:00:00,21.35,21.4,21.35,21.38,3400.0,21.1117,21.1611,21.1117,21.1413,3400.0
2010-01-13 15:10:00,21.38,21.39,21.34,21.34,4700.0,21.1413,21.1512,21.1018,21.1018,4700.0
2010-01-13 15:20:00,21.33,21.41,21.32,21.4,5300.0,21.0919,21.171,21.082,21.1611,5300.0
2010-01-13 15:30:00,21.38,21.4,21.37,21.38,3400.0,21.1413,21.1611,21.1314,21.1413,3400.0
2010-01-13 15:40:00,21.37,21.37,21.34,21.34,4200.0,21.1314,21.1314,21.1018,21.1018,4200.0
2010-01-13 15:50:00,21.33,21.34,21.26,21.3,19600.0,21.0919,21.1018,21.0227,21.0622,19600.0
2010-01-14 09:30:00,21.09,21.48,20.89,20.99,16200.0,20.8546,21.2402,20.6568,20.7557,16200.0
2010-01-14 09:40:00,20.99,21.16,20.99,21.06,8700.0,20.7557,20.9238,20.7557,20.8249,8700.0
2010-01-14 09:50:00,21.1,21.11,21.07,21.08,3100.0,20.8645,20.8743,20.8348,20.8447,3100.0
2010-01-14 10:00:00,21.07,21.08,21.05,21.06,7800.0,20.8348,20.8447,20.815,20.8249,7800.0
2010-01-14 10:10:00,21.06,21.07,21.04,21.05,21100.0,20.8249,20.8348,20.8051,20.815,21100.0
2010-01-14 10:20:00,21.03,21.05,21.02,21.04,31000.0,20.7952,20.815,20.7853,20.8051,31000.0
2010-01-14 10:30:00,21.05,21.08,21.02,21.02,12500.0,20.815,20.8447,20.7853,20.7853,12500.0
2010-01-14 10:40:00,21.02,21.09,21.02,21.04,10500.0,20.7853,20.8546,20.7853,20.8051,10500.0
2010-01-14 10:50:00,21.02,21.05,21.02,21.02,5300.0,20.7853,20.815,20.7853,20.7853,5300.0
2010-01-14 11:00:00,21.02,21.05,21.02,21.02,3200.0,20.7853,20.815,20.7853,20.7853,3200.0
2010-01-14 11:10:00,21.03,21.03,20.96,20.97,17500.0,20.7952,20.7952,20.726,20.7359,17500.0
2010-01-14 11:20:00,20.97,20.98,20.95,20.98,6900.0,20.7359,20.7458,20.7161,20.7458,6900.0
2010-01-14 11:30:00,20.99,21.0,20.88,20.92,23800.0,20.7557,20.7656,20.6469,20.6865,23800.0
2010-01-14 11:40:00,20.92,20.92,20.76,20.76,13700.0,20.6865,20.6865,20.5283,20.5283,13700.0
2010-01-14 11:50:00,20.79,20.8,20.7,20.77,11400.0,20.5579,20.5678,20.4689,20.5381,11400.0
2010-01-14 12:00:00,20.74,20.77,20.71,20.71,7700.0,20.5085,20.5381,20.4788,20.4788,7700.0
2010-01-14 12:10:00,20.73,20.74,20.61,20.63,12100.0,20.4986,20.5085,20.3799,20.3997,12100.0
2010-01-14 12:20:00,20.59,20.69,20.59,20.65,7200.0,20.3601,20.459,20.3601,20.4195,7200.0
2010-01-14 12:30:00,20.66,20.73,20.65,20.71,6000.0,20.4294,20.4986,20.4195,20.4788,6000.0
2010-01-14 12:40:00,20.71,20.74,20.66,20.68,3900.0,20.4788,20.5085,20.4294,20.4491,3900.0
2010-01-14 12:50:00,20.69,20.71,20.65,20.69,4200.0,20.459,20.4788,20.4195,20.459,4200.0
2010-01-14 13:00:00,20.67,20.69,20.65,20.65,4600.0,20.4393,20.459,20.4195,20.4195,4600.0
2010-01-14 13:10:00,20.65,20.68,20.62,20.62,2300.0,20.4195,20.4491,20.3898,20.3898,2300.0
2010-01-14 13:20:00,20.6,20.61,20.4,20.5,32300.0,20.37,20.3799,20.1723,20.2712,32300.0
2010-01-14 13:30:00,20.5,20.54,20.45,20.47,11300.0,20.2712,20.3107,20.2217,20.2415,11300.0
2010-01-14 13:40:00,20.45,20.45,20.42,20.43,800.0,20.2217,20.2217,20.192,20.2019,800.0
2010-01-14 13:50:00,20.45,20.49,20.44,20.46,3600.0,20.2217,20.2613,20.2118,20.2316,3600.0
2010-01-14 14:00:00,20.46,20.54,20.46,20.51,15500.0,20.2316,20.3107,20.2316,20.281,15500.0
2010-01-14 14:10:00,20.49,20.54,20.44,20.54,16700.0,20.2613,20.3107,20.2118,20.3107,16700.0
2010-01-14 14:20:00,20.57,20.6,20.55,20.55,1900.0,20.3404,20.37,20.3206,20.3206,1900.0
2010-01-14 14:30:00,20.57,20.66,20.53,20.66,5300.0,20.3404,20.4294,20.3008,20.4294,5300.0
2010-01-14 14:40:00,20.68,20.68,20.61,20.61,5800.0,20.4491,20.4491,20.3799,20.3799,5800.0
2010-01-14 14:50:00,20.62,20.67,20.62,20.66,2900.0,20.3898,20.4393,20.3898,20.4294,2900.0
2010-01-14 15:00:00,20.66,20.7,20.61,20.62,9000.0,20.4294,20.4689,20.3799,20.3898,9000.0
2010-01-14 15:10:00,20.61,20.64,20.53,20.55,16300.0,20.3799,20.4096,20.3008,20.3206,16300.0
2010-01-14 15:20:00,20.56,20.59,20.49,20.49,22200.0,20.3305,20.3601,20.2613,20.2613,22200.0
2010-01-14 15:30:00,20.5,20.5,20.46,20.47,11300.0,20.2712,20.2712,20.2316,20.2415,11300.0
2010-01-14 15:40:00,20.47,20.47,20.4,20.4,10400.0,20.2415,20.2415,20.1723,20.1723,10400.0
2010-01-14 15:50:00,20.4,20.46,20.4,20.45,26300.0,20.1723,20.2316,20.1723,20.2217,26300.0
2010-01-15 09:30:00,20.54,20.54,20.26,20.29,40400.0,20.3107,20.3107,20.0338,20.0635,40400.0
2010-01-15 09:40:00,20.33,20.33,20.07,20.24,10900.0,20.1031,20.1031,19.846,20.0141,10900.0
2010-01-15 09:50:00,20.24,20.24,20.0,20.03,10400.0,20.0141,20.0141,19.7767,19.8064,10400.0
2010-01-15 10:00:00,20.03,20.03,19.8,19.83,11500.0,19.8064,19.8064,19.579,19.6086,11500.0
2010-01-15 10:10:00,19.84,19.92,19.75,19.81,9600.0,19.6185,19.6976,19.5295,19.5889,9600.0
2010-01-15 10:20:00,19.85,19.95,19.82,19.95,4600.0,19.6284,19.7273,19.5987,19.7273,4600.0
2010-01-15 10:30:00,19.92,19.96,19.87,19.96,3700.0,19.6976,19.7372,19.6482,19.7372,3700.0
2010-01-15 10:40:00,19.92,20.04,19.86,20.04,14800.0,19.6976,19.8163,19.6383,19.8163,14800.0
2010-01-15 10:50:00,20.14,20.19,20.14,20.17,1200.0,19.9152,19.9646,19.9152,19.9448,1200.0
2010-01-15 11:00:00,20.2,20.23,20.2,20.2,1900.0,19.9745,20.0042,19.9745,19.9745,1900.0
2010-01-15 11:10:00,20.21,20.21,20.18,20.18,700.0,19.9844,19.9844,19.9547,19.9547,700.0
2010-01-15 11:20:00,20.21,20.26,20.19,20.21,3300.0,19.9844,20.0338,19.9646,19.9844,3300.0
2010-01-15 11:30:00,20.2,20.21,20.16,20.21,5100.0,19.9745,19.9844,19.9349,19.9844,5100.0
2010-01-15 11:40:00,20.23,20.3,20.21,20.3,4500.0,20.0042,20.0734,19.9844,20.0734,4500.0
2010-01-15 11:50:00,20.31,20.35,20.29,20.34,5500.0,20.0833,20.1228,20.0635,20.1129,5500.0
2010-01-15 12:00:00,20.34,20.46,20.34,20.41,4500.0,20.1129,20.2316,20.1129,20.1822,4500.0
2010-01-15 12:10:00,20.41,20.48,20.38,20.46,3000.0,20.1822,20.2514,20.1525,20.2316,3000.0
2010-01-15 12:20:00,20.45,20.48,20.38,20.39,3700.0,20.2217,20.2514,20.1525,20.1624,3700.0
2010-01-15 12:30:00,20.41,20.44,20.37,20.44,4700.0,20.1822,20.2118,20.1426,20.2118,4700.0
2010-01-15 12:40:00,20.43,20.43,20.33,20.36,4100.0,20.2019,20.2019,20.1031,20.1327,4100.0
2010-01-15 12:50:00,20.37,20.43,20.37,20.43,2000.0,20.1426,20.2019,20.1426,20.2019,2000.0
2010-01-15 13:00:00,20.4,20.43,20.4,20.43,1300.0,20.1723,20.2019,20.1723,20.2019,1300.0
2010-01-15 13:10:00,20.41,20.46,20.41,20.43,3700.0,20.1822,20.2316,20.1822,20.2019,3700.0
2010-01-15 13:20:00,20.44,20.48,20.43,20.44,1300.0,20.2118,20.2514,20.2019,20.2118,1300.0
2010-01-15 13:30:00,20.42,20.43,20.4,20.4,1000.0,20.192,20.2019,20.1723,20.1723,1000.0
2010-01-15 13:40:00,20.39,20.39,20.34,20.35,4600.0,20.1624,20.1624,20.1129,20.1228,4600.0
2010-01-15 13:50:00,20.34,20.34,20.33,20.33,1500.0,20.1129,20.1129,20.1031,20.1031,1500.0
2010-01-15 14:00:00,20.32,20.32,20.3,20.31,2500.0,20.0932,20.0932,20.0734,20.0833,2500.0
2010-01-15 14:10:00,20.33,20.33,20.29,20.29,4000.0,20.1031,20.1031,20.0635,20.0635,4000.0
2010-01-15 14:20:00,20.3,20.32,20.28,20.3,5700.0,20.0734,20.0932,20.0536,20.0734,5700.0
2010-01-15 14:30:00,20.3,20.32,20.3,20.3,2900.0,20.0734,20.0932,20.0734,20.0734,2900.0
2010-01-15 14:40:00,20.31,20.33,20.3,20.32,1900.0,20.0833,20.1031,20.0734,20.0932,1900.0
2010-01-15 14:50:00,20.31,20.33,20.31,20.33,400.0,20.0833,20.1031,20.0833,20.1031,400.0
2010-01-15 15:00:00,20.33,20.39,20.32,20.37,5400.0,20.1031,20.1624,20.0932,20.1426,5400.0
2010-01-15 15:10:00,20.37,20.4,20.37,20.38,3400.0,20.1426,20.1723,20.1426,20.1525,3400.0
2010-01-15 15:20:00,20.38,20.38,20.33,20.36,4100.0,20.1525,20.1525,20.1031,20.1327,4100.0
2010-01-15 15:30:00,20.37,20.41,20.36,20.41,8300.0,20.1426,20.1822,20.1327,20.1822,8300.0
2010-01-15 15:40:00,20.44,20.47,20.4,20.42,7700.0,20.2118,20.2415,20.1723,20.192,7700.0
2010-01-15 15:50:00,20.42,20.44,20.35,20.36,8900.0,20.192,20.2118,20.1228,20.1327,8900.0
2010-01-19 09:30:00,20.17,20.3,20.08,20.29,31500.0,19.9448,20.0734,19.8558,20.0635,31500.0
2010-01-19 09:40:00,20.26,20.35,20.23,20.35,9900.0,20.0338,20.1228,20.0042,20.1228,9900.0
2010-01-19 09:50:00,20.36,20.38,20.33,20.36,3900.0,20.1327,20.1525,20.1031,20.1327,3900.0
2010-01-19 10:00:00,20.35,20.45,20.35,20.43,6400.0,20.1228,20.2217,20.1228,20.2019,6400.0
2010-01-19 10:10:00,20.42,20.43,20.36,20.37,1300.0,20.192,20.2019,20.1327,20.1426,1300.0
2010-01-19 10:20:00,20.39,20.45,20.35,20.42,5000.0,20.1624,20.2217,20.1228,20.192,5000.0
2010-01-19 10:30:00,20.4,20.43,20.35,20.35,2200.0,20.1723,20.2019,20.1228,20.1228,2200.0
2010-01-19 10:40:00,20.35,20.38,20.33,20.33,9500.0,20.1228,20.1525,20.1031,20.1031,9500.0
2010-01-19 10:50:00,20.33,20.34,20.3,20.31,8700.0,20.1031,20.1129,20.0734,20.0833,8700.0
2010-01-19 11:00:00,20.28,20.28,20.2,20.25,7700.0,20.0536,20.0536,19.9745,20.0239,7700.0
2010-01-19 11:10:00,20.24,20.29,20.24,20.28,3700.0,20.0141,20.0635,20.0141,20.0536,3700.0
2010-01-19 11:20:00,20.28,20.28,20.22,20.23,5500.0,20.0536,20.0536,19.9943,20.0042,5500.0
2010-01-19 11:30:00,20.24,20.24,20.22,20.23,12600.0,20.0141,20.0141,19.9943,20.0042,12600.0
2010-01-19 11:40:00,20.23,20.23,20.13,20.14,22100.0,20.0042,20.0042,19.9053,19.9152,22100.0
2010-01-19 11:50:00,20.12,20.13,20.08,20.11,2500.0,19.8954,19.9053,19.8558,19.8855,2500.0
2010-01-19 12:00:00,20.12,20.15,20.11,20.13,1400.0,19.8954,19.9251,19.8855,19.9053,1400.0
2010-01-19 12:10:00,20.12,20.15,20.12,20.15,2300.0,19.8954,19.9251,19.8954,19.9251,2300.0
2010-01-19 12:20:00,20.14,20.17,20.14,20.16,3200.0,19.9152,19.9448,19.9152,19.9349,3200.0
2010-01-19 12:30:00,20.16,20.17,20.14,20.15,18800.0,19.9349,19.9448,19.9152,19.9251,18800.0
2010-01-19 12:40:00,20.14,20.16,20.11,20.11,4600.0,19.9152,19.9349,19.8855,19.8855,4600.0
2010-01-19 12:50:00,20.11,20.14,20.11,20.13,3000.0,19.8855,19.9152,19.8855,19.9053,3000.0
2010-01-19 13:00:00,20.12,20.14,20.11,20.12,2500.0,19.8954,19.9152,19.8855,19.8954,2500.0
2010-01-19 13:10:00,20.11,20.15,20.11,20.15,2100.0,19.8855,19.9251,19.8855,19.9251,2100.0
2010-01-19 13:20:00,20.16,20.17,20.14,20.14,4200.0,19.9349,19.9448,19.9152,19.9152,4200.0
2010-01-19 13:30:00,20.14,20.14,20.13,20.14,3100.0,19.9152,19.9152,19.9053,19.9152,3100.0
2010-01-19 13:40:00,20.14,20.14,20.11,20.11,2300.0,19.9152,19.9152,19.8855,19.8855,2300.0
2010-01-19 13:50:00,20.12,20.16,20.07,20.16,20300.0,19.8954,19.9349,19.846,19.9349,20300.0
2010-01-19 14:00:00,20.15,20.15,20.12,20.15,4100.0,19.9251,19.9251,19.8954,19.9251,4100.0
2010-01-19 14:10:00,20.15,20.2,20.15,20.2,6400.0,19.9251,19.9745,19.9251,19.9745,6400.0
2010-01-19 14:20:00,20.18,20.2,20.18,20.2,5000.0,19.9547,19.9745,19.9547,19.9745,5000.0
2010-01-19 14:30:00,20.2,20.21,20.2,20.21,13200.0,19.9745,19.9844,19.9745,19.9844,13200.0
2010-01-19 14:40:00,20.21,20.23,20.16,20.16,27500.0,19.9844,20.0042,19.9349,19.9349,27500.0
2010-01-19 14:50:00,20.16,20.22,20.16,20.22,17100.0,19.9349,19.9943,19.9349,19.9943,17100.0
2010-01-19 15:00:00,20.23,20.26,20.2,20.2,3000.0,20.0042,20.0338,19.9745,19.9745,3000.0
2010-01-19 15:10:00,20.2,20.21,20.2,20.2,3300.0,19.9745,19.9844,19.9745,19.9745,3300.0
2010-01-19 15:20:00,20.21,20.23,20.21,20.23,6500.0,19.9844,20.0042,19.9844,20.0042,6500.0
2010-01-19 15:30:00,20.24,20.25,20.2,20.22,8600.0,20.0141,20.0239,19.9745,19.9943,8600.0
2010-01-19 15:40:00,20.21,20.22,20.19,20.2,3300.0,19.9844,19.9943,19.9646,19.9745,3300.0
2010-01-19 15:50:00,20.21,20.24,20.14,20.21,46800.0,19.9844,20.0141,19.9152,19.9844,46800.0
2010-01-20 09:30:00,20.08,20.31,20.08,20.28,13200.0,19.8558,20.0833,19.8558,20.0536,13200.0
2010-01-20 09:40:00,20.26,20.26,20.14,20.22,4400.0,20.0338,20.0338,19.9152,19.9943,4400.0
2010-01-20 09:50:00,20.23,20.31,20.22,20.3,9000.0,20.0042,20.0833,19.9943,20.0734,9000.0
2010-01-20 10:00:00,20.28,20.3,20.08,20.08,14000.0,20.0536,20.0734,19.8558,19.8558,14000.0
2010-01-20 10:10:00,20.07,20.12,20.07,20.12,3000.0,19.846,19.8954,19.846,19.8954,3000.0
2010-01-20 10:20:00,20.1,20.1,20.0,20.01,16200.0,19.8756,19.8756,19.7767,19.7866,16200.0
2010-01-20 10:30:00,20.0,20.07,20.0,20.05,2400.0,19.7767,19.846,19.7767,19.8262,2400.0
2010-01-20 10:40:00,20.05,20.06,20.04,20.04,2800.0,19.8262,19.8361,19.8163,19.8163,2800.0
2010-01-20 10:50:00,20.04,20.06,20.0,20.0,2400.0,19.8163,19.8361,19.7767,19.7767,2400.0
2010-01-20 11:00:00,20.02,20.02,19.85,20.0,12700.0,19.7965,19.7965,19.6284,19.7767,12700.0
2010-01-20 11:10:00,20.0,20.04,19.98,20.03,6100.0,19.7767,19.8163,19.757,19.8064,6100.0
2010-01-20 11:20:00,20.01,20.04,19.93,19.97,1900.0,19.7866,19.8163,19.7075,19.7471,1900.0
2010-01-20 11:30:00,19.99,20.03,19.99,20.0,3000.0,19.7668,19.8064,19.7668,19.7767,3000.0
2010-01-20 11:40:00,20.01,20.05,19.99,20.0,5400.0,19.7866,19.8262,19.7668,19.7767,5400.0
2010-01-20 11:50:00,19.99,20.01,19.98,19.99,1700.0,19.7668,19.7866,19.757,19.7668,1700.0
2010-01-20 12:00:00,20.01,20.01,19.97,19.99,20400.0,19.7866,19.7866,19.7471,19.7668,20400.0
2010-01-20 12:10:00,19.98,19.98,19.9,19.9,2900.0,19.757,19.757,19.6779,19.6779,2900.0
2010-01-20 12:20:00,19.92,19.94,19.86,19.92,5300.0,19.6976,19.7174,19.6383,19.6976,5300.0
2010-01-20 12:30:00,19.92,19.92,19.88,19.89,2400.0,19.6976,19.6976,19.6581,19.668,2400.0
2010-01-20 12:40:00,19.89,19.9,19.79,19.79,9200.0,19.668,19.6779,19.5691,19.5691,9200.0
2010-01-20 12:50:00,19.81,19.81,19.71,19.79,5500.0,19.5889,19.5889,19.49,19.5691,5500.0
2010-01-20 13:00:00,19.78,19.83,19.77,19.77,5400.0,19.5592,19.6086,19.5493,19.5493,5400.0
2010-01-20 13:10:00,19.8,19.8,19.73,19.74,9400.0,19.579,19.579,19.5097,19.5196,9400.0
2010-01-20 13:20:00,19.76,19.83,19.74,19.8,4700.0,19.5394,19.6086,19.5196,19.579,4700.0
2010-01-20 13:30:00,19.81,19.87,19.78,19.87,5200.0,19.5889,19.6482,19.5592,19.6482,5200.0
2010-01-20 13:40:00,19.88,20.02,19.88,20.0,23400.0,19.6581,19.7965,19.6581,19.7767,23400.0
2010-01-20 13:50:00,20.0,20.03,19.99,20.01,5200.0,19.7767,19.8064,19.7668,19.7866,5200.0
2010-01-20 14:00:00,20.01,20.09,20.0,20.08,12200.0,19.7866,19.8657,19.7767,19.8558,12200.0
2010-01-20 14:10:00,20.05,20.13,20.05,20.1,7800.0,19.8262,19.9053,19.8262,19.8756,7800.0
2010-01-20 14:20:00,20.1,20.11,20.07,20.09,10900.0,19.8756,19.8855,19.846,19.8657,10900.0
2010-01-20 14:30:00,20.09,20.1,20.01,20.09,8600.0,19.8657,19.8756,19.7866,19.8657,8600.0
2010-01-20 14:40:00,20.09,20.1,20.07,20.09,4000.0,19.8657,19.8756,19.846,19.8657,4000.0
2010-01-20 14:50:00,20.09,20.12,20.08,20.11,7500.0,19.8657,19.8954,19.8558,19.8855,7500.0
2010-01-20 15:00:00,20.1,20.14,20.09,20.14,7800.0,19.8756,19.9152,19.8657,19.9152,7800.0
2010-01-20 15:10:00,20.14,20.14,20.11,20.13,5100.0,19.9152,19.9152,19.8855,19.9053,5100.0
2010-01-20 15:20:00,20.13,20.17,20.13,20.14,5900.0,19.9053,19.9448,19.9053,19.9152,5900.0
2010-01-20 15:30:00,20.14,20.15,20.1,20.13,4400.0,19.9152,19.9251,19.8756,19.9053,4400.0
2010-01-20 15:40:00,20.14,20.14,20.11,20.13,5900.0,19.9152,19.9152,19.8855,19.9053,5900.0
2010-01-20 15:50:00,20.13,20.13,20.1,20.1,13400.0,19.9053,19.9053,19.8756,19.8756,13400.0
2010-01-21 09:30:00,20.16,20.33,20.13,20.29,5500.0,19.9349,20.1031,19.9053,20.0635,5500.0
2010-01-21 09:40:00,20.26,20.3,20.17,20.22,10700.0,20.0338,20.0734,19.9448,19.9943,10700.0
2010-01-21 09:50:00,20.22,20.49,20.22,20.41,3700.0,19.9943,20.2613,19.9943,20.1822,3700.0
2010-01-21 10:00:00,20.41,20.41,20.36,20.39,3300.0,20.1822,20.1822,20.1327,20.1624,3300.0
2010-01-21 10:10:00,20.34,20.36,20.2,20.24,4700.0,20.1129,20.1327,19.9745,20.0141,4700.0
2010-01-21 10:20:00,20.26,20.26,19.86,19.86,13100.0,20.0338,20.0338,19.6383,19.6383,13100.0
2010-01-21 10:30:00,19.86,19.92,19.75,19.89,5300.0,19.6383,19.6976,19.5295,19.668,5300.0
2010-01-21 10:40:00,20.02,20.02,19.97,20.0,6800.0,19.7965,19.7965,19.7471,19.7767,6800.0
2010-01-21 10:50:00,19.98,20.01,19.97,20.0,5200.0,19.757,19.7866,19.7471,19.7767,5200.0
2010-01-21 11:00:00,20.0,20.02,19.9,19.9,6700.0,19.7767,19.7965,19.6779,19.6779,6700.0
2010-01-21 11:10:00,19.92,19.96,19.75,19.77,14900.0,19.6976,19.7372,19.5295,19.5493,14900.0
2010-01-21 11:20:00,19.77,19.83,19.76,19.76,4900.0,19.5493,19.6086,19.5394,19.5394,4900.0
2010-01-21 11:30:00,19.78,19.81,19.75,19.75,9100.0,19.5592,19.5889,19.5295,19.5295,9100.0
2010-01-21 11:40:00,19.75,19.78,19.55,19.58,14600.0,19.5295,19.5592,19.3318,19.3614,14600.0
2010-01-21 11:50:00,19.6,19.7,19.5,19.54,15300.0,19.3812,19.4801,19.2823,19.3219,15300.0
2010-01-21 12:00:00,19.55,19.77,19.53,19.76,18900.0,19.3318,19.5493,19.312,19.5394,18900.0
2010-01-21 12:10:00,19.76,19.79,19.74,19.76,14300.0,19.5394,19.5691,19.5196,19.5394,14300.0
2010-01-21 12:20:00,19.75,19.76,19.71,19.72,3500.0,19.5295,19.5394,19.49,19.4999,3500.0
2010-01-21 12:30:00,19.72,19.78,19.72,19.76,3400.0,19.4999,19.5592,19.4999,19.5394,3400.0
2010-01-21 12:40:00,19.75,19.8,19.74,19.79,1700.0,19.5295,19.579,19.5196,19.5691,1700.0
2010-01-21 12:50:00,19.77,19.79,19.76,19.78,4300.0,19.5493,19.5691,19.5394,19.5592,4300.0
2010-01-21 13:00:00,19.77,19.85,19.71,19.85,3900.0,19.5493,19.6284,19.49,19.6284,3900.0
2010-01-21 13:10:00,19.85,19.86,19.81,19.81,3600.0,19.6284,19.6383,19.5889,19.5889,3600.0
2010-01-21 13:20:00,19.78,19.79,19.77,19.77,1100.0,19.5592,19.5691,19.5493,19.5493,1100.0
2010-01-21 13:30:00,19.79,19.84,19.79,19.81,2900.0,19.5691,19.6185,19.5691,19.5889,2900.0
2010-01-21 13:40:00,19.8,19.81,19.73,19.73,2200.0,19.579,19.5889,19.5097,19.5097,2200.0
2010-01-21 13:50:00,19.73,19.8,19.72,19.8,1400.0,19.5097,19.579,19.4999,19.579,1400.0
2010-01-21 14:00:00,19.82,19.88,19.81,19.88,5900.0,19.5987,19.6581,19.5889,19.6581,5900.0
2010-01-21 14:10:00,19.89,19.95,19.89,19.9,3600.0,19.668,19.7273,19.668,19.6779,3600.0
2010-01-21 14:20:00,19.91,20.02,19.9,20.0,2500.0,19.6877,19.7965,19.6779,19.7767,2500.0
2010-01-21 14:30:00,19.99,20.01,19.96,19.97,1600.0,19.7668,19.7866,19.7372,19.7471,1600.0
2010-01-21 14:40:00,19.97,19.98,19.93,19.96,4500.0,19.7471,19.757,19.7075,19.7372,4500.0
2010-01-21 14:50:00,19.97,19.97,19.9,19.97,4700.0,19.7471,19.7471,19.6779,19.7471,4700.0
2010-01-21 15:00:00,19.97,19.99,19.92,19.97,7600.0,19.7471,19.7668,19.6976,19.7471,7600.0
2010-01-21 15:10:00,19.97,20.0,19.95,19.96,8700.0,19.7471,19.7767,19.7273,19.7372,8700.0
2010-01-21 15:20:00,19.95,20.01,19.95,20.01,8900.0,19.7273,19.7866,19.7273,19.7866,8900.0
2010-01-21 15:30:00,20.01,20.06,20.0,20.05,12300.0,19.7866,19.8361,19.7767,19.8262,12300.0
2010-01-21 15:40:00,20.03,20.11,20.03,20.09,8900.0,19.8064,19.8855,19.8064,19.8657,8900.0
2010-01-21 15:50:00,20.09,20.1,20.0,20.0,17900.0,19.8657,19.8756,19.7767,19.7767,17900.0
2010-01-22 09:30:00,19.96,20.0,19.57,19.99,4400.0,19.7372,19.7767,19.3515,19.7668,4400.0
2010-01-22 09:40:00,19.92,20.02,19.92,20.02,8400.0,19.6976,19.7965,19.6976,19.7965,8400.0
2010-01-22 09:50:00,20.11,20.26,19.94,19.96,7600.0,19.8855,20.0338,19.7174,19.7372,7600.0
2010-01-22 10:00:00,19.94,19.95,19.91,19.93,6700.0,19.7174,19.7273,19.6877,19.7075,6700.0
2010-01-22 10:10:00,19.94,20.04,19.94,20.0,2500.0,19.7174,19.8163,19.7174,19.7767,2500.0
2010-01-22 10:20:00,20.0,20.21,19.98,20.17,12200.0,19.7767,19.9844,19.757,19.9448,12200.0
2010-01-22 10:30:00,20.17,20.18,20.16,20.18,1000.0,19.9448,19.9547,19.9349,19.9547,1000.0
2010-01-22 10:40:00,20.15,20.33,20.14,20.14,3600.0,19.9251,20.1031,19.9152,19.9152,3600.0
2010-01-22 10:50:00,20.15,20.16,20.11,20.16,1300.0,19.9251,19.9349,19.8855,19.9349,1300.0
2010-01-22 11:00:00,20.19,20.44,20.19,20.28,6200.0,19.9646,20.2118,19.9646,20.0536,6200.0
2010-01-22 11:10:00,20.3,20.33,20.23,20.33,3300.0,20.0734,20.1031,20.0042,20.1031,3300.0
2010-01-22 11:20:00,20.35,20.49,20.33,20.44,45400.0,20.1228,20.2613,20.1031,20.2118,45400.0
2010-01-22 11:30:00,20.44,20.44,20.28,20.28,11000.0,20.2118,20.2118,20.0536,20.0536,11000.0
2010-01-22 11:40:00,20.31,20.35,20.19,20.19,2200.0,20.0833,20.1228,19.9646,19.9646,2200.0
2010-01-22 11:50:00,20.19,20.23,20.17,20.2,1800.0,19.9646,20.0042,19.9448,19.9745,1800.0
2010-01-22 12:00:00,20.22,20.27,20.2,20.2,3600.0,19.9943,20.0437,19.9745,19.9745,3600.0
2010-01-22 12:10:00,20.2,20.25,20.2,20.25,1300.0,19.9745,20.0239,19.9745,20.0239,1300.0
2010-01-22 12:20:00,20.25,20.38,20.24,20.38,2500.0,20.0239,20.1525,20.0141,20.1525,2500.0
2010-01-22 12:30:00,20.38,20.4,20.35,20.37,3700.0,20.1525,20.1723,20.1228,20.1426,3700.0
2010-01-22 12:40:00,20.37,20.37,20.31,20.32,900.0,20.1426,20.1426,20.0833,20.0932,900.0
2010-01-22 12:50:00,20.31,20.35,20.31,20.33,2200.0,20.0833,20.1228,20.0833,20.1031,2200.0
2010-01-22 13:00:00,20.32,20.33,20.28,20.32,1900.0,20.0932,20.1031,20.0536,20.0932,1900.0
2010-01-22 13:10:00,20.33,20.37,20.33,20.34,3200.0,20.1031,20.1426,20.1031,20.1129,3200.0
2010-01-22 13:20:00,20.34,20.4,20.32,20.33,3300.0,20.1129,20.1723,20.0932,20.1031,3300.0
2010-01-22 13:30:00,20.32,20.32,20.26,20.32,4900.0,20.0932,20.0932,20.0338,20.0932,4900.0
2010-01-22 13:40:00,20.3,20.33,20.23,20.29,5100.0,20.0734,20.1031,20.0042,20.0635,5100.0
2010-01-22 13:50:00,20.26,20.27,20.23,20.24,2500.0,20.0338,20.0437,20.0042,20.0141,2500.0
2010-01-22 14:00:00,20.25,20.25,20.2,20.2,3700.0,20.0239,20.0239,19.9745,19.9745,3700.0
2010-01-22 14:10:00,20.2,20.25,20.16,20.24,2300.0,19.9745,20.0239,19.9349,20.0141,2300.0
2010-01-22 14:20:00,20.2,20.24,20.2,20.2,5600.0,19.9745,20.0141,19.9745,19.9745,5600.0
2010-01-22 14:30:00,20.2,20.25,20.19,20.2,5900.0,19.9745,20.0239,19.9646,19.9745,5900.0
2010-01-22 14:40:00,20.18,20.26,20.16,20.2,14100.0,19.9547,20.0338,19.9349,19.9745,14100.0
2010-01-22 14:50:00,20.19,20.22,20.18,20.2,5000.0,19.9646,19.9943,19.9547,19.9745,5000.0
2010-01-22 15:00:00,20.2,20.22,20.16,20.2,7800.0,19.9745,19.9943,19.9349,19.9745,7800.0
2010-01-22 15:10:00,20.21,20.23,20.1,20.11,9600.0,19.9844,20.0042,19.8756,19.8855,9600.0
2010-01-22 15:20:00,20.07,20.14,20.02,20.12,10700.0,19.846,19.9152,19.7965,19.8954,10700.0
2010-01-22 15:30:00,20.11,20.11,20.0,20.0,15200.0,19.8855,19.8855,19.7767,19.7767,15200.0
2010-01-22 15:40:00,20.01,20.01,20.0,20.0,10300.0,19.7866,19.7866,19.7767,19.7767,10300.0
2010-01-22 15:50:00,20.0,20.06,20.0,20.06,33600.0,19.7767,19.8361,19.7767,19.8361,33600.0
2010-01-25 09:30:00,20.15,20.47,20.12,20.21,7800.0,19.9251,20.2415,19.8954,19.9844,7800.0
2010-01-25 09:40:00,20.22,20.34,20.15,20.22,2900.0,19.9943,20.1129,19.9251,19.9943,2900.0
2010-01-25 09:50:00,20.22,20.23,20.05,20.05,2700.0,19.9943,20.0042,19.8262,19.8262,2700.0
2010-01-25 10:00:00,20.0,20.03,19.9,20.01,2900.0,19.7767,19.8064,19.6779,19.7866,2900.0
2010-01-25 10:10:00,20.0,20.0,19.93,19.95,1400.0,19.7767,19.7767,19.7075,19.7273,1400.0
2010-01-25 10:20:00,20.04,20.2,20.03,20.2,3000.0,19.8163,19.9745,19.8064,19.9745,3000.0
2010-01-25 10:30:00,20.17,20.19,20.1,20.19,3000.0,19.9448,19.9646,19.8756,19.9646,3000.0
2010-01-25 10:40:00,20.19,20.19,20.12,20.12,1100.0,19.9646,19.9646,19.8954,19.8954,1100.0
2010-01-25 10:50:00,20.13,20.17,20.08,20.15,5700.0,19.9053,19.9448,19.8558,19.9251,5700.0
2010-01-25 11:00:00,20.17,20.17,20.05,20.05,4100.0,19.9448,19.9448,19.8262,19.8262,4100.0
2010-01-25 11:10:00,20.06,20.08,20.04,20.05,6000.0,19.8361,19.8558,19.8163,19.8262,6000.0
2010-01-25 11:20:00,20.08,20.11,20.05,20.11,6600.0,19.8558,19.8855,19.8262,19.8855,6600.0
2010-01-25 11:30:00,20.14,20.14,20.08,20.08,4100.0,19.9152,19.9152,19.8558,19.8558,4100.0
2010-01-25 11:40:00,20.09,20.11,20.08,20.09,2100.0,19.8657,19.8855,19.8558,19.8657,2100.0
2010-01-25 11:50:00,20.09,20.14,20.06,20.06,3500.0,19.8657,19.9152,19.8361,19.8361,3500.0
2010-01-25 12:00:00,20.04,20.14,20.04,20.06,6100.0,19.8163,19.9152,19.8163,19.8361,6100.0
2010-01-25 12:10:00,20.07,20.1,20.04,20.06,5300.0,19.846,19.8756,19.8163,19.8361,5300.0
2010-01-25 12:20:00,20.12,20.12,20.09,20.09,1800.0,19.8954,19.8954,19.8657,19.8657,1800.0
2010-01-25 12:30:00,20.09,20.12,20.08,20.1,3400.0,19.8657,19.8954,19.8558,19.8756,3400.0
2010-01-25 12:40:00,20.12,20.14,20.08,20.1,1500.0,19.8954,19.9152,19.8558,19.8756,1500.0
2010-01-25 12:50:00,20.07,20.09,20.07,20.08,5700.0,19.846,19.8657,19.846,19.8558,5700.0
2010-01-25 13:00:00,20.09,20.11,20.09,20.09,700.0,19.8657,19.8855,19.8657,19.8657,700.0
2010-01-25 13:10:00,20.09,20.11,20.08,20.08,2000.0,19.8657,19.8855,19.8558,19.8558,2000.0
2010-01-25 13:20:00,20.08,20.12,20.08,20.11,2100.0,19.8558,19.8954,19.8558,19.8855,2100.0
2010-01-25 13:30:00,20.1,20.11,20.09,20.09,2400.0,19.8756,19.8855,19.8657,19.8657,2400.0
2010-01-25 13:40:00,20.1,20.12,20.09,20.12,4100.0,19.8756,19.8954,19.8657,19.8954,4100.0
2010-01-25 13:50:00,20.12,20.13,20.1,20.13,2500.0,19.8954,19.9053,19.8756,19.9053,2500.0
2010-01-25 14:00:00,20.13,20.13,20.1,20.1,900.0,19.9053,19.9053,19.8756,19.8756,900.0
2010-01-25 14:10:00,20.11,20.11,20.09,20.1,4800.0,19.8855,19.8855,19.8657,19.8756,4800.0
2010-01-25 14:20:00,20.1,20.11,20.09,20.09,4000.0,19.8756,19.8855,19.8657,19.8657,4000.0
2010-01-25 14:30:00,20.09,20.09,20.04,20.04,6600.0,19.8657,19.8657,19.8163,19.8163,6600.0
2010-01-25 14:40:00,20.04,20.05,20.02,20.04,1500.0,19.8163,19.8262,19.7965,19.8163,1500.0
2010-01-25 14:50:00,20.05,20.06,20.04,20.05,400.0,19.8262,19.8361,19.8163,19.8262,400.0
2010-01-25 15:00:00,20.04,20.05,20.03,20.05,3400.0,19.8163,19.8262,19.8064,19.8262,3400.0
2010-01-25 15:10:00,20.05,20.05,20.01,20.01,3700.0,19.8262,19.8262,19.7866,19.7866,3700.0
2010-01-25 15:20:00,20.01,20.01,19.94,19.94,4900.0,19.7866,19.7866,19.7174,19.7174,4900.0
2010-01-25 15:30:00,19.93,19.94,19.93,19.93,2000.0,19.7075,19.7174,19.7075,19.7075,2000.0
2010-01-25 15:40:00,19.93,19.93,19.74,19.76,10000.0,19.7075,19.7075,19.5196,19.5394,10000.0
2010-01-25 15:50:00,19.77,19.77,19.73,19.74,12000.0,19.5493,19.5493,19.5097,19.5196,12000.0
2010-01-26 09:30:00,19.66,19.93,19.5,19.93,4200.0,19.4405,19.7075,19.2823,19.7075,4200.0
2010-01-26 09:40:00,19.84,19.91,19.54,19.54,3700.0,19.6185,19.6877,19.3219,19.3219,3700.0
2010-01-26 09:50:00,19.53,19.53,19.3,19.35,22100.0,19.312,19.312,19.0846,19.134,22100.0
2010-01-26 10:00:00,19.36,19.42,19.31,19.36,17600.0,19.1439,19.2032,19.0944,19.1439,17600.0
2010-01-26 10:10:00,19.38,19.38,19.25,19.27,37600.0,19.1637,19.1637,19.0351,19.0549,37600.0
2010-01-26 10:20:00,19.33,19.37,19.29,19.32,4500.0,19.1142,19.1538,19.0747,19.1043,4500.0
2010-01-26 10:30:00,19.29,19.32,19.25,19.26,6300.0,19.0747,19.1043,19.0351,19.045,6300.0
2010-01-26 10:40:00,19.26,19.41,19.24,19.26,25600.0,19.045,19.1933,19.0252,19.045,25600.0
2010-01-26 10:50:00,19.28,19.45,19.27,19.45,33900.0,19.0648,19.2329,19.0549,19.2329,33900.0
2010-01-26 11:00:00,19.42,19.57,19.42,19.51,13800.0,19.2032,19.3515,19.2032,19.2922,13800.0
2010-01-26 11:10:00,19.51,19.51,19.4,19.45,26800.0,19.2922,19.2922,19.1834,19.2329,26800.0
2010-01-26 11:20:00,19.49,19.59,19.4,19.49,14200.0,19.2724,19.3713,19.1834,19.2724,14200.0
2010-01-26 11:30:00,19.47,19.62,19.47,19.52,6400.0,19.2527,19.401,19.2527,19.3021,6400.0
2010-01-26 11:40:00,19.53,19.81,19.5,19.78,89400.0,19.312,19.5889,19.2823,19.5592,89400.0
2010-01-26 11:50:00,19.81,19.83,19.77,19.77,2300.0,19.5889,19.6086,19.5493,19.5493,2300.0
2010-01-26 12:00:00,19.71,19.73,19.67,19.67,1300.0,19.49,19.5097,19.4504,19.4504,1300.0
2010-01-26 12:10:00,19.66,19.7,19.62,19.66,3500.0,19.4405,19.4801,19.401,19.4405,3500.0
2010-01-26 12:20:00,19.64,19.68,19.62,19.62,5300.0,19.4208,19.4603,19.401,19.401,5300.0
2010-01-26 12:30:00,19.62,19.65,19.61,19.64,6900.0,19.401,19.4306,19.3911,19.4208,6900.0
2010-01-26 12:40:00,19.64,19.95,19.6,19.95,35600.0,19.4208,19.7273,19.3812,19.7273,35600.0
2010-01-26 12:50:00,19.95,20.05,19.95,20.05,2500.0,19.7273,19.8262,19.7273,19.8262,2500.0
2010-01-26 13:00:00,20.11,20.12,20.07,20.1,3800.0,19.8855,19.8954,19.846,19.8756,3800.0
2010-01-26 13:10:00,20.11,20.15,20.1,20.12,2300.0,19.8855,19.9251,19.8756,19.8954,2300.0
2010-01-26 13:20:00,20.13,20.13,20.09,20.09,1300.0,19.9053,19.9053,19.8657,19.8657,1300.0
2010-01-26 13:30:00,20.06,20.07,20.05,20.06,1500.0,19.8361,19.846,19.8262,19.8361,1500.0
2010-01-26 13:40:00,20.09,20.15,20.08,20.11,5900.0,19.8657,19.9251,19.8558,19.8855,5900.0
2010-01-26 13:50:00,20.09,20.13,20.09,20.11,2600.0,19.8657,19.9053,19.8657,19.8855,2600.0
2010-01-26 14:00:00,20.12,20.14,20.09,20.14,2400.0,19.8954,19.9152,19.8657,19.9152,2400.0
2010-01-26 14:10:00,20.14,20.26,20.14,20.16,9400.0,19.9152,20.0338,19.9152,19.9349,9400.0
2010-01-26 14:20:00,20.18,20.24,20.17,20.17,5400.0,19.9547,20.0141,19.9448,19.9448,5400.0
2010-01-26 14:30:00,20.16,20.17,20.09,20.09,7700.0,19.9349,19.9448,19.8657,19.8657,7700.0
2010-01-26 14:40:00,20.09,20.17,20.07,20.17,7000.0,19.8657,19.9448,19.846,19.9448,7000.0
2010-01-26 14:50:00,20.17,20.17,20.11,20.13,5600.0,19.9448,19.9448,19.8855,19.9053,5600.0
2010-01-26 15:00:00,20.14,20.18,20.14,20.16,2600.0,19.9152,19.9547,19.9152,19.9349,2600.0
2010-01-26 15:10:00,20.13,20.17,20.11,20.14,3600.0,19.9053,19.9448,19.8855,19.9152,3600.0
2010-01-26 15:20:00,20.15,20.15,20.03,20.12,3500.0,19.9251,19.9251,19.8064,19.8954,3500.0
2010-01-26 15:30:00,20.12,20.17,20.0,20.02,4300.0,19.8954,19.9448,19.7767,19.7965,4300.0
2010-01-26 15:40:00,20.01,20.04,19.98,20.04,8800.0,19.7866,19.8163,19.757,19.8163,8800.0
2010-01-26 15:50:00,20.03,20.04,19.97,19.97,9800.0,19.8064,19.8163,19.7471,19.7471,9800.0
2010-01-27 09:30:00,19.93,19.93,19.64,19.78,7500.0,19.7075,19.7075,19.4208,19.5592,7500.0
2010-01-27 09:40:00,19.78,19.85,19.77,19.82,1100.0,19.5592,19.6284,19.5493,19.5987,1100.0
2010-01-27 09:50:00,19.82,19.87,19.82,19.87,600.0,19.5987,19.6482,19.5987,19.6482,600.0
2010-01-27 10:00:00,19.85,19.85,19.77,19.78,3300.0,19.6284,19.6284,19.5493,19.5592,3300.0
2010-01-27 10:10:00,19.77,19.79,19.7,19.7,6300.0,19.5493,19.5691,19.4801,19.4801,6300.0
2010-01-27 10:20:00,19.71,19.79,19.71,19.79,1500.0,19.49,19.5691,19.49,19.5691,1500.0
2010-01-27 10:30:00,19.84,19.91,19.84,19.85,1300.0,19.6185,19.6877,19.6185,19.6284,1300.0
2010-01-27 10:40:00,19.84,19.85,19.83,19.85,1000.0,19.6185,19.6284,19.6086,19.6284,1000.0
2010-01-27 10:50:00,19.83,19.89,19.83,19.89,2400.0,19.6086,19.668,19.6086,19.668,2400.0
2010-01-27 11:00:00,19.87,19.9,19.84,19.86,1100.0,19.6482,19.6779,19.6185,19.6383,1100.0
2010-01-27 11:10:00,19.84,19.88,19.84,19.88,1000.0,19.6185,19.6581,19.6185,19.6581,1000.0
2010-01-27 11:20:00,19.95,20.0,19.91,19.91,3100.0,19.7273,19.7767,19.6877,19.6877,3100.0
2010-01-27 11:30:00,19.91,19.96,19.91,19.92,2500.0,19.6877,19.7372,19.6877,19.6976,2500.0
2010-01-27 11:40:00,19.94,19.95,19.9,19.9,1700.0,19.7174,19.7273,19.6779,19.6779,1700.0
2010-01-27 11:50:00,19.92,19.99,19.92,19.97,2000.0,19.6976,19.7668,19.6976,19.7471,2000.0
2010-01-27 12:00:00,19.98,19.98,19.95,19.98,1300.0,19.757,19.757,19.7273,19.757,1300.0
2010-01-27 12:10:00,19.95,19.95,19.94,19.94,200.0,19.7273,19.7273,19.7174,19.7174,200.0
2010-01-27 12:20:00,19.86,19.88,19.85,19.88,900.0,19.6383,19.6581,19.6284,19.6581,900.0
2010-01-27 12:30:00,19.85,19.85,19.83,19.83,3100.0,19.6284,19.6284,19.6086,19.6086,3100.0
2010-01-27 12:40:00,19.84,19.84,19.84,19.84,300.0,19.6185,19.6185,19.6185,19.6185,300.0
2010-01-27 12:50:00,19.84,19.86,19.82,19.82,2900.0,19.6185,19.6383,19.5987,19.5987,2900.0
2010-01-27 13:00:00,19.82,19.84,19.82,19.84,1400.0,19.5987,19.6185,19.5987,19.6185,1400.0
2010-01-27 13:10:00,19.9,19.92,19.82,19.82,2400.0,19.6779,19.6976,19.5987,19.5987,2400.0
2010-01-27 13:20:00,19.84,19.9,19.82,19.88,2000.0,19.6185,19.6779,19.5987,19.6581,2000.0
2010-01-27 13:30:00,19.91,19.95,19.91,19.93,1200.0,19.6877,19.7273,19.6877,19.7075,1200.0
2010-01-27 13:40:00,19.93,19.93,19.87,19.87,1800.0,19.7075,19.7075,19.6482,19.6482,1800.0
2010-01-27 13:50:00,19.85,19.87,19.85,19.86,700.0,19.6284,19.6482,19.6284,19.6383,700.0
2010-01-27 14:00:00,19.86,19.86,19.78,19.78,2300.0,19.6383,19.6383,19.5592,19.5592,2300.0
2010-01-27 14:10:00,19.75,19.81,19.72,19.81,5400.0,19.5295,19.5889,19.4999,19.5889,5400.0
2010-01-27 14:20:00,19.85,19.87,19.77,19.77,4600.0,19.6284,19.6482,19.5493,19.5493,4600.0
2010-01-27 14:30:00,19.77,19.85,19.74,19.79,6900.0,19.5493,19.6284,19.5196,19.5691,6900.0
2010-01-27 14:40:00,19.8,19.9,19.79,19.8,5400.0,19.579,19.6779,19.5691,19.579,5400.0
2010-01-27 14:50:00,19.79,19.83,19.77,19.79,6800.0,19.5691,19.6086,19.5493,19.5691,6800.0
2010-01-27 15:00:00,19.79,19.82,19.78,19.81,5900.0,19.5691,19.5987,19.5592,19.5889,5900.0
2010-01-27 15:10:00,19.8,19.82,19.7,19.78,5400.0,19.579,19.5987,19.4801,19.5592,5400.0
2010-01-27 15:20:00,19.78,19.85,19.77,19.85,1300.0,19.5592,19.6284,19.5493,19.6284,1300.0
2010-01-27 15:30:00,19.85,19.98,19.85,19.97,2300.0,19.6284,19.757,19.6284,19.7471,2300.0
2010-01-27 15:40:00,19.96,20.0,19.94,19.95,3900.0,19.7372,19.7767,19.7174,19.7273,3900.0
2010-01-27 15:50:00,19.93,19.97,19.9,19.94,9900.0,19.7075,19.7471,19.6779,19.7174,9900.0
2010-01-28 09:30:00,20.0,20.16,19.92,19.94,4800.0,19.7767,19.9349,19.6976,19.7174,4800.0
2010-01-28 09:40:00,19.95,20.03,19.95,20.02,1100.0,19.7273,19.8064,19.7273,19.7965,1100.0
2010-01-28 09:50:00,20.03,20.08,20.0,20.02,42300.0,19.8064,19.8558,19.7767,19.7965,42300.0
2010-01-28 10:00:00,20.0,20.01,20.0,20.0,3200.0,19.7767,19.7866,19.7767,19.7767,3200.0
2010-01-28 10:10:00,20.01,20.09,19.93,20.09,4600.0,19.7866,19.8657,19.7075,19.8657,4600.0
2010-01-28 10:20:00,20.1,20.1,20.03,20.06,1800.0,19.8756,19.8756,19.8064,19.8361,1800.0
2010-01-28 10:30:00,20.08,20.08,20.0,20.07,1400.0,19.8558,19.8558,19.7767,19.846,1400.0
2010-01-28 10:40:00,20.1,20.1,19.94,19.94,1200.0,19.8756,19.8756,19.7174,19.7174,1200.0
2010-01-28 10:50:00,19.9,19.9,19.81,19.81,300.0,19.6779,19.6779,19.5889,19.5889,300.0
2010-01-28 11:00:00,19.81,19.87,19.57,19.6,3700.0,19.5889,19.6482,19.3515,19.3812,3700.0
2010-01-28 11:10:00,19.64,19.68,19.51,19.51,1900.0,19.4208,19.4603,19.2922,19.2922,1900.0
2010-01-28 11:20:00,19.52,19.56,19.41,19.5,5300.0,19.3021,19.3416,19.1933,19.2823,5300.0
2010-01-28 11:30:00,19.46,19.46,19.15,19.28,8100.0,19.2428,19.2428,18.9362,19.0648,8100.0
2010-01-28 11:40:00,19.37,19.4,19.36,19.4,3100.0,19.1538,19.1834,19.1439,19.1834,3100.0
2010-01-28 11:50:00,19.41,19.45,19.39,19.45,1300.0,19.1933,19.2329,19.1735,19.2329,1300.0
2010-01-28 12:00:00,19.46,19.47,19.3,19.3,4300.0,19.2428,19.2527,19.0846,19.0846,4300.0
2010-01-28 12:10:00,19.31,19.33,19.28,19.3,4700.0,19.0944,19.1142,19.0648,19.0846,4700.0
2010-01-28 12:20:00,19.3,19.31,19.2,19.21,5400.0,19.0846,19.0944,18.9857,18.9956,5400.0
2010-01-28 12:30:00,19.22,19.22,19.2,19.2,1200.0,19.0054,19.0054,18.9857,18.9857,1200.0
2010-01-28 12:40:00,19.22,19.24,19.21,19.24,2000.0,19.0054,19.0252,18.9956,19.0252,2000.0
2010-01-28 12:50:00,19.24,19.3,19.23,19.3,2300.0,19.0252,19.0846,19.0153,19.0846,2300.0
2010-01-28 13:00:00,19.3,19.34,19.26,19.26,4200.0,19.0846,19.1241,19.045,19.045,4200.0
2010-01-28 13:10:00,19.26,19.26,19.22,19.23,900.0,19.045,19.045,19.0054,19.0153,900.0
2010-01-28 13:20:00,19.25,19.25,19.2,19.2,3700.0,19.0351,19.0351,18.9857,18.9857,3700.0
2010-01-28 13:30:00,19.21,19.24,19.21,19.22,2100.0,18.9956,19.0252,18.9956,19.0054,2100.0
2010-01-28 13:40:00,19.24,19.26,19.22,19.23,8300.0,19.0252,19.045,19.0054,19.0153,8300.0
2010-01-28 13:50:00,19.24,19.3,19.23,19.29,11500.0,19.0252,19.0846,19.0153,19.0747,11500.0
2010-01-28 14:00:00,19.26,19.28,19.23,19.26,5100.0,19.045,19.0648,19.0153,19.045,5100.0
2010-01-28 14:10:00,19.25,19.27,19.23,19.24,4900.0,19.0351,19.0549,19.0153,19.0252,4900.0
2010-01-28 14:20:00,19.27,19.35,19.27,19.35,1400.0,19.0549,19.134,19.0549,19.134,1400.0
2010-01-28 14:30:00,19.36,19.36,19.27,19.3,2700.0,19.1439,19.1439,19.0549,19.0846,2700.0
2010-01-28 14:40:00,19.29,19.38,19.29,19.37,1600.0,19.0747,19.1637,19.0747,19.1538,1600.0
2010-01-28 14:50:00,19.39,19.51,19.39,19.5,7400.0,19.1735,19.2922,19.1735,19.2823,7400.0
2010-01-28 15:00:00,19.5,19.5,19.47,19.49,8900.0,19.2823,19.2823,19.2527,19.2724,8900.0
2010-01-28 15:10:00,19.46,19.6,19.46,19.46,5600.0,19.2428,19.3812,19.2428,19.2428,5600.0
2010-01-28 15:20:00,19.45,19.49,19.43,19.44,4100.0,19.2329,19.2724,19.2131,19.223,4100.0
2010-01-28 15:30:00,19.44,19.45,19.41,19.45,1500.0,19.223,19.2329,19.1933,19.2329,1500.0
2010-01-28 15:40:00,19.5,19.5,19.27,19.3,5400.0,19.2823,19.2823,19.0549,19.0846,5400.0
2010-01-28 15:50:00,19.29,19.32,19.26,19.28,9900.0,19.0747,19.1043,19.045,19.0648,9900.0
2010-01-29 09:30:00,19.31,19.97,19.31,19.53,3900.0,19.0944,19.7471,19.0944,19.312,3900.0
2010-01-29 09:40:00,19.47,19.6,19.47,19.47,2000.0,19.2527,19.3812,19.2527,19.2527,2000.0
2010-01-29 09:50:00,19.43,19.46,19.38,19.46,600.0,19.2131,19.2428,19.1637,19.2428,600.0
2010-01-29 10:00:00,19.45,19.49,19.42,19.42,1000.0,19.2329,19.2724,19.2032,19.2032,1000.0
2010-01-29 10:10:00,19.35,19.42,19.3,19.37,2800.0,19.134,19.2032,19.0846,19.1538,2800.0
2010-01-29 10:20:00,19.37,19.49,19.37,19.49,1600.0,19.1538,19.2724,19.1538,19.2724,1600.0
2010-01-29 10:30:00,19.5,19.59,19.43,19.53,4600.0,19.2823,19.3713,19.2131,19.312,4600.0
2010-01-29 10:40:00,19.55,19.55,19.53,19.53,300.0,19.3318,19.3318,19.312,19.312,300.0
2010-01-29 10:50:00,19.54,19.58,19.5,19.52,2100.0,19.3219,19.3614,19.2823,19.3021,2100.0
2010-01-29 11:00:00,19.46,19.54,19.46,19.5,600.0,19.2428,19.3219,19.2428,19.2823,600.0
2010-01-29 11:10:00,19.48,19.49,19.46,19.47,1200.0,19.2625,19.2724,19.2428,19.2527,1200.0
2010-01-29 11:20:00,19.46,19.59,19.45,19.55,4500.0,19.2428,19.3713,19.2329,19.3318,4500.0
2010-01-29 11:30:00,19.56,19.66,19.47,19.65,53100.0,19.3416,19.4405,19.2527,19.4306,53100.0
2010-01-29 11:40:00,19.68,19.75,19.68,19.71,2100.0,19.4603,19.5295,19.4603,19.49,2100.0
2010-01-29 11:50:00,19.71,19.71,19.65,19.65,800.0,19.49,19.49,19.4306,19.4306,800.0
2010-01-29 12:00:00,19.55,19.56,19.48,19.5,2000.0,19.3318,19.3416,19.2625,19.2823,2000.0
2010-01-29 12:10:00,19.5,19.56,19.5,19.55,2500.0,19.2823,19.3416,19.2823,19.3318,2500.0
2010-01-29 12:20:00,19.56,19.67,19.56,19.67,800.0,19.3416,19.4504,19.3416,19.4504,800.0
2010-01-29 12:30:00,19.68,19.7,19.67,19.67,1200.0,19.4603,19.4801,19.4504,19.4504,1200.0
2010-01-29 12:40:00,19.64,19.64,19.54,19.54,1200.0,19.4208,19.4208,19.3219,19.3219,1200.0
2010-01-29 12:50:00,19.59,19.68,19.58,19.67,3300.0,19.3713,19.4603,19.3614,19.4504,3300.0
2010-01-29 13:00:00,19.62,19.64,19.62,19.64,2100.0,19.401,19.4208,19.401,19.4208,2100.0
2010-01-29 13:10:00,19.63,19.63,19.6,19.62,1500.0,19.4109,19.4109,19.3812,19.401,1500.0
2010-01-29 13:20:00,19.61,19.64,19.61,19.64,900.0,19.3911,19.4208,19.3911,19.4208,900.0
2010-01-29 13:30:00,19.62,19.63,19.62,19.63,300.0,19.401,19.4109,19.401,19.4109,300.0
2010-01-29 13:40:00,19.61,19.61,19.5,19.5,2200.0,19.3911,19.3911,19.2823,19.2823,2200.0
2010-01-29 13:50:00,19.51,19.52,19.51,19.51,1500.0,19.2922,19.3021,19.2922,19.2922,1500.0
2010-01-29 14:00:00,19.51,19.52,19.5,19.51,4900.0,19.2922,19.3021,19.2823,19.2922,4900.0
2010-01-29 14:10:00,19.51,19.58,19.51,19.56,5500.0,19.2922,19.3614,19.2922,19.3416,5500.0
2010-01-29 14:20:00,19.53,19.53,19.51,19.53,14200.0,19.312,19.312,19.2922,19.312,14200.0
2010-01-29 14:30:00,19.54,19.54,19.48,19.52,2800.0,19.3219,19.3219,19.2625,19.3021,2800.0
2010-01-29 14:40:00,19.54,19.6,19.49,19.49,2600.0,19.3219,19.3812,19.2724,19.2724,2600.0
2010-01-29 14:50:00,19.49,19.5,19.46,19.5,4100.0,19.2724,19.2823,19.2428,19.2823,4100.0
2010-01-29 15:00:00,19.48,19.49,19.45,19.47,4200.0,19.2625,19.2724,19.2329,19.2527,4200.0
2010-01-29 15:10:00,19.47,19.55,19.46,19.55,10200.0,19.2527,19.3318,19.2428,19.3318,10200.0
2010-01-29 15:20:00,19.56,19.56,19.46,19.48,3900.0,19.3416,19.3416,19.2428,19.2625,3900.0
2010-01-29 15:30:00,19.46,19.48,19.38,19.43,5500.0,19.2428,19.2625,19.1637,19.2131,5500.0
2010-01-29 15:40:00,19.44,19.47,19.37,19.4,7900.0,19.223,19.2527,19.1538,19.1834,7900.0
2010-01-29 15:50:00,19.38,19.43,19.36,19.38,6000.0,19.1637,19.2131,19.1439,19.1637,6000.0
2010-02-01 09:30:00,19.49,19.7,19.42,19.7,15000.0,19.2724,19.4801,19.2032,19.4801,15000.0
2010-02-01 09:40:00,19.7,19.73,19.68,19.73,3500.0,19.4801,19.5097,19.4603,19.5097,3500.0
2010-02-01 09:50:00,19.77,19.79,19.72,19.73,1500.0,19.5493,19.5691,19.4999,19.5097,1500.0
2010-02-01 10:00:00,19.72,19.82,19.59,19.62,7300.0,19.4999,19.5987,19.3713,19.401,7300.0
2010-02-01 10:10:00,19.66,19.68,19.66,19.68,400.0,19.4405,19.4603,19.4405,19.4603,400.0
2010-02-01 10:20:00,19.71,19.74,19.68,19.74,2700.0,19.49,19.5196,19.4603,19.5196,2700.0
2010-02-01 10:30:00,19.7,19.74,19.7,19.71,5200.0,19.4801,19.5196,19.4801,19.49,5200.0
2010-02-01 10:40:00,19.73,19.76,19.71,19.76,2100.0,19.5097,19.5394,19.49,19.5394,2100.0
2010-02-01 10:50:00,19.75,19.75,19.72,19.72,6200.0,19.5295,19.5295,19.4999,19.4999,6200.0
2010-02-01 11:00:00,19.72,19.85,19.72,19.85,5600.0,19.4999,19.6284,19.4999,19.6284,5600.0
2010-02-01 11:10:00,19.82,19.99,19.82,19.87,7100.0,19.5987,19.7668,19.5987,19.6482,7100.0
2010-02-01 11:20:00,19.87,19.87,19.85,19.86,1600.0,19.6482,19.6482,19.6284,19.6383,1600.0
2010-02-01 11:30:00,19.85,19.85,19.78,19.78,600.0,19.6284,19.6284,19.5592,19.5592,600.0
2010-02-01 11:40:00,19.81,19.81,19.77,19.77,2100.0,19.5889,19.5889,19.5493,19.5493,2100.0
2010-02-01 11:50:00,19.77,19.78,19.74,19.75,2100.0,19.5493,19.5592,19.5196,19.5295,2100.0
2010-02-01 12:00:00,19.75,19.78,19.75,19.75,2500.0,19.5295,19.5592,19.5295,19.5295,2500.0
2010-02-01 12:10:00,19.75,19.78,19.75,19.78,2300.0,19.5295,19.5592,19.5295,19.5592,2300.0
2010-02-01 12:20:00,19.8,19.8,19.74,19.74,4500.0,19.579,19.579,19.5196,19.5196,4500.0
2010-02-01 12:30:00,19.73,19.73,19.6,19.6,5800.0,19.5097,19.5097,19.3812,19.3812,5800.0
2010-02-01 12:40:00,19.61,19.69,19.6,19.69,1900.0,19.3911,19.4702,19.3812,19.4702,1900.0
2010-02-01 12:50:00,19.73,19.73,19.72,19.72,500.0,19.5097,19.5097,19.4999,19.4999,500.0
2010-02-01 13:00:00,19.71,19.74,19.71,19.74,500.0,19.49,19.5196,19.49,19.5196,500.0
2010-02-01 13:10:00,19.75,19.78,19.74,19.76,3700.0,19.5295,19.5592,19.5196,19.5394,3700.0
2010-02-01 13:20:00,19.77,19.8,19.73,19.73,8700.0,19.5493,19.579,19.5097,19.5097,8700.0
2010-02-01 13:30:00,19.73,19.78,19.73,19.76,3900.0,19.5097,19.5592,19.5097,19.5394,3900.0
2010-02-01 13:40:00,19.77,19.77,19.75,19.75,6800.0,19.5493,19.5493,19.5295,19.5295,6800.0
2010-02-01 13:50:00,19.77,19.79,19.73,19.78,7600.0,19.5493,19.5691,19.5097,19.5592,7600.0
2010-02-01 14:00:00,19.78,19.79,19.74,19.75,9400.0,19.5592,19.5691,19.5196,19.5295,9400.0
2010-02-01 14:10:00,19.76,19.82,19.74,19.79,6100.0,19.5394,19.5987,19.5196,19.5691,6100.0
2010-02-01 14:20:00,19.81,19.81,19.73,19.74,11600.0,19.5889,19.5889,19.5097,19.5196,11600.0
2010-02-01 14:30:00,19.76,19.77,19.75,19.76,5200.0,19.5394,19.5493,19.5295,19.5394,5200.0
2010-02-01 14:40:00,19.76,19.81,19.75,19.75,11800.0,19.5394,19.5889,19.5295,19.5295,11800.0
2010-02-01 14:50:00,19.76,19.77,19.75,19.76,6800.0,19.5394,19.5493,19.5295,19.5394,6800.0
2010-02-01 15:00:00,19.78,19.78,19.75,19.75,2200.0,19.5592,19.5592,19.5295,19.5295,2200.0
2010-02-01 15:10:00,19.76,19.82,19.73,19.78,21400.0,19.5394,19.5987,19.5097,19.5592,21400.0
2010-02-01 15:20:00,19.77,19.84,19.75,19.79,7800.0,19.5493,19.6185,19.5295,19.5691,7800.0
2010-02-01 15:30:00,19.79,19.81,19.68,19.7,10000.0,19.5691,19.5889,19.4603,19.4801,10000.0
2010-02-01 15:40:00,19.7,19.75,19.68,19.74,4400.0,19.4801,19.5295,19.4603,19.5196,4400.0
2010-02-01 15:50:00,19.75,19.79,19.75,19.79,16800.0,19.5295,19.5691,19.5295,19.5691,16800.0
2010-02-02 09:30:00,19.74,19.74,19.51,19.51,4600.0,19.5196,19.5196,19.2922,19.2922,4600.0
2010-02-02 09:40:00,19.58,19.61,19.52,19.54,2800.0,19.3614,19.3911,19.3021,19.3219,2800.0
2010-02-02 09:50:00,19.55,19.55,19.45,19.45,5200.0,19.3318,19.3318,19.2329,19.2329,5200.0
2010-02-02 10:00:00,19.44,19.48,19.28,19.33,5900.0,19.223,19.2625,19.0648,19.1142,5900.0
2010-02-02 10:10:00,19.35,19.54,19.34,19.54,3100.0,19.134,19.3219,19.1241,19.3219,3100.0
2010-02-02 10:20:00,19.51,19.55,19.5,19.52,3200.0,19.2922,19.3318,19.2823,19.3021,3200.0
2010-02-02 10:30:00,19.53,19.56,19.48,19.48,5300.0,19.312,19.3416,19.2625,19.2625,5300.0
2010-02-02 10:40:00,19.48,19.55,19.43,19.44,8300.0,19.2625,19.3318,19.2131,19.223,8300.0
2010-02-02 10:50:00,19.4,19.4,19.32,19.35,10500.0,19.1834,19.1834,19.1043,19.134,10500.0
2010-02-02 11:00:00,19.35,19.44,19.32,19.4,11400.0,19.134,19.223,19.1043,19.1834,11400.0
2010-02-02 11:10:00,19.4,19.4,19.33,19.35,15400.0,19.1834,19.1834,19.1142,19.134,15400.0
2010-02-02 11:20:00,19.35,19.35,19.17,19.17,7500.0,19.134,19.134,18.956,18.956,7500.0
2010-02-02 11:30:00,19.19,19.2,19.0,19.01,15500.0,18.9758,18.9857,18.7879,18.7978,15500.0
2010-02-02 11:40:00,19.03,19.13,19.03,19.1,6400.0,18.8176,18.9164,18.8176,18.8868,6400.0
2010-02-02 11:50:00,19.1,19.11,19.08,19.08,4500.0,18.8868,18.8967,18.867,18.867,4500.0
2010-02-02 12:00:00,19.08,19.08,19.04,19.05,4900.0,18.867,18.867,18.8275,18.8373,4900.0
2010-02-02 12:10:00,19.04,19.07,19.04,19.06,2700.0,18.8275,18.8571,18.8275,18.8472,2700.0
2010-02-02 12:20:00,19.06,19.11,19.05,19.09,6200.0,18.8472,18.8967,18.8373,18.8769,6200.0
2010-02-02 12:30:00,19.1,19.1,19.05,19.06,3100.0,18.8868,18.8868,18.8373,18.8472,3100.0
2010-02-02 12:40:00,19.06,19.06,19.03,19.06,5600.0,18.8472,18.8472,18.8176,18.8472,5600.0
2010-02-02 12:50:00,19.05,19.09,19.05,19.07,4300.0,18.8373,18.8769,18.8373,18.8571,4300.0
2010-02-02 13:00:00,19.08,19.08,19.0,19.0,5200.0,18.867,18.867,18.7879,18.7879,5200.0
2010-02-02 13:10:00,19.0,19.0,18.89,18.89,7200.0,18.7879,18.7879,18.6791,18.6791,7200.0
2010-02-02 13:20:00,18.88,19.01,18.88,19.01,15300.0,18.6692,18.7978,18.6692,18.7978,15300.0
2010-02-02 13:30:00,19.0,19.11,19.0,19.11,11700.0,18.7879,18.8967,18.7879,18.8967,11700.0
2010-02-02 13:40:00,19.12,19.23,19.11,19.17,13300.0,18.9066,19.0153,18.8967,18.956,13300.0
2010-02-02 13:50:00,19.17,19.28,19.16,19.25,10000.0,18.956,19.0648,18.9461,19.0351,10000.0
2010-02-02 14:00:00,19.26,19.27,19.24,19.26,8600.0,19.045,19.0549,19.0252,19.045,8600.0
2010-02-02 14:10:00,19.26,19.27,19.18,19.21,8100.0,19.045,19.0549,18.9659,18.9956,8100.0
2010-02-02 14:20:00,19.23,19.27,19.23,19.26,7400.0,19.0153,19.0549,19.0153,19.045,7400.0
2010-02-02 14:30:00,19.25,19.26,19.23,19.26,14600.0,19.0351,19.045,19.0153,19.045,14600.0
2010-02-02 14:40:00,19.27,19.31,19.24,19.25,20300.0,19.0549,19.0944,19.0252,19.0351,20300.0
2010-02-02 14:50:00,19.25,19.34,19.24,19.34,15300.0,19.0351,19.1241,19.0252,19.1241,15300.0
2010-02-02 15:00:00,19.34,19.37,19.33,19.35,13100.0,19.1241,19.1538,19.1142,19.134,13100.0
2010-02-02 15:10:00,19.37,19.55,19.36,19.55,15700.0,19.1538,19.3318,19.1439,19.3318,15700.0
2010-02-02 15:20:00,19.57,19.57,19.49,19.51,8700.0,19.3515,19.3515,19.2724,19.2922,8700.0
2010-02-02 15:30:00,19.51,19.54,19.49,19.51,5700.0,19.2922,19.3219,19.2724,19.2922,5700.0
2010-02-02 15:40:00,19.5,19.51,19.43,19.46,8300.0,19.2823,19.2922,19.2131,19.2428,8300.0
2010-02-02 15:50:00,19.45,19.52,19.44,19.49,25600.0,19.2329,19.3021,19.223,19.2724,25600.0
2010-02-03 09:30:00,19.44,19.44,19.34,19.41,2800.0,19.223,19.223,19.1241,19.1933,2800.0
2010-02-03 09:40:00,19.38,19.42,19.38,19.42,300.0,19.1637,19.2032,19.1637,19.2032,300.0
2010-02-03 09:50:00,19.54,19.61,19.47,19.51,2200.0,19.3219,19.3911,19.2527,19.2922,2200.0
2010-02-03 10:00:00,19.43,19.48,19.43,19.48,2100.0,19.2131,19.2625,19.2131,19.2625,2100.0
2010-02-03 10:10:00,19.48,19.48,19.37,19.37,3600.0,19.2625,19.2625,19.1538,19.1538,3600.0
2010-02-03 10:20:00,19.37,19.39,19.28,19.28,1500.0,19.1538,19.1735,19.0648,19.0648,1500.0
2010-02-03 10:30:00,19.28,19.39,19.19,19.19,2900.0,19.0648,19.1735,18.9758,18.9758,2900.0
2010-02-03 10:40:00,19.21,19.34,19.2,19.34,1900.0,18.9956,19.1241,18.9857,19.1241,1900.0
2010-02-03 10:50:00,19.3,19.32,19.23,19.25,2300.0,19.0846,19.1043,19.0153,19.0351,2300.0
2010-02-03 11:00:00,19.25,19.32,19.25,19.31,2100.0,19.0351,19.1043,19.0351,19.0944,2100.0
2010-02-03 11:10:00,19.37,19.37,19.27,19.27,4600.0,19.1538,19.1538,19.0549,19.0549,4600.0
2010-02-03 11:20:00,19.26,19.31,19.25,19.28,1400.0,19.045,19.0944,19.0351,19.0648,1400.0
2010-02-03 11:30:00,19.27,19.3,19.12,19.12,2200.0,19.0549,19.0846,18.9066,18.9066,2200.0
2010-02-03 11:40:00,19.14,19.19,19.08,19.16,1700.0,18.9263,18.9758,18.867,18.9461,1700.0
2010-02-03 11:50:00,19.11,19.14,19.1,19.1,2500.0,18.8967,18.9263,18.8868,18.8868,2500.0
2010-02-03 12:00:00,19.1,19.18,19.1,19.18,500.0,18.8868,18.9659,18.8868,18.9659,500.0
2010-02-03 12:10:00,19.24,19.24,19.23,19.24,1300.0,19.0252,19.0252,19.0153,19.0252,1300.0
2010-02-03 12:20:00,19.23,19.23,19.16,19.16,800.0,19.0153,19.0153,18.9461,18.9461,800.0
2010-02-03 12:30:00,19.16,19.18,19.14,19.16,1300.0,18.9461,18.9659,18.9263,18.9461,1300.0
2010-02-03 12:40:00,19.17,19.17,19.11,19.11,400.0,18.956,18.956,18.8967,18.8967,400.0
2010-02-03 12:50:00,19.1,19.16,19.1,19.14,3600.0,18.8868,18.9461,18.8868,18.9263,3600.0
2010-02-03 13:00:00,19.14,19.15,19.14,19.14,700.0,18.9263,18.9362,18.9263,18.9263,700.0
2010-02-03 13:10:00,19.2,19.2,19.2,19.2,100.0,18.9857,18.9857,18.9857,18.9857,100.0
2010-02-03 13:20:00,19.19,19.19,19.12,19.12,700.0,18.9758,18.9758,18.9066,18.9066,700.0
2010-02-03 13:30:00,19.18,19.23,19.16,19.23,900.0,18.9659,19.0153,18.9461,19.0153,900.0
2010-02-03 13:40:00,19.23,19.24,19.21,19.21,700.0,19.0153,19.0252,18.9956,18.9956,700.0
2010-02-03 13:50:00,19.19,19.19,19.14,19.16,500.0,18.9758,18.9758,18.9263,18.9461,500.0
2010-02-03 14:00:00,19.16,19.18,19.1,19.13,3000.0,18.9461,18.9659,18.8868,18.9164,3000.0
2010-02-03 14:10:00,19.12,19.12,19.08,19.08,2700.0,18.9066,18.9066,18.867,18.867,2700.0
2010-02-03 14:20:00,19.07,19.1,19.03,19.05,3200.0,18.8571,18.8868,18.8176,18.8373,3200.0
2010-02-03 14:30:00,19.05,19.05,19.0,19.01,5300.0,18.8373,18.8373,18.7879,18.7978,5300.0
2010-02-03 14:40:00,19.01,19.04,19.0,19.02,1500.0,18.7978,18.8275,18.7879,18.8077,1500.0
2010-02-03 14:50:00,19.03,19.09,19.02,19.05,3800.0,18.8176,18.8769,18.8077,18.8373,3800.0
2010-02-03 15:00:00,19.02,19.13,19.01,19.12,3200.0,18.8077,18.9164,18.7978,18.9066,3200.0
2010-02-03 15:10:00,19.05,19.07,19.04,19.06,2400.0,18.8373,18.8571,18.8275,18.8472,2400.0
2010-02-03 15:20:00,19.03,19.1,19.03,19.07,2800.0,18.8176,18.8868,18.8176,18.8571,2800.0
2010-02-03 15:30:00,19.04,19.13,19.04,19.11,1400.0,18.8275,18.9164,18.8275,18.8967,1400.0
2010-02-03 15:40:00,19.14,19.16,19.11,19.14,3700.0,18.9263,18.9461,18.8967,18.9263,3700.0
2010-02-03 15:50:00,19.15,19.18,19.09,19.12,7900.0,18.9362,18.9659,18.8769,18.9066,7900.0
2010-02-04 09:30:00,18.93,18.93,18.25,18.7,13300.0,18.7187,18.7187,18.0463,18.4912,13300.0
2010-02-04 09:40:00,18.74,18.75,18.5,18.67,15000.0,18.5308,18.5407,18.2935,18.4616,15000.0
2010-02-04 09:50:00,18.66,18.8,18.63,18.7,12900.0,18.4517,18.5901,18.422,18.4912,12900.0
2010-02-04 10:00:00,18.71,18.83,18.68,18.79,4800.0,18.5011,18.6198,18.4715,18.5802,4800.0
2010-02-04 10:10:00,18.72,18.81,18.6,18.81,15900.0,18.511,18.6,18.3924,18.6,15900.0
2010-02-04 10:20:00,18.82,19.0,18.82,18.89,44600.0,18.6099,18.7879,18.6099,18.6791,44600.0
2010-02-04 10:30:00,18.9,19.01,18.9,18.92,10200.0,18.689,18.7978,18.689,18.7088,10200.0
2010-02-04 10:40:00,18.95,19.01,18.82,18.88,18400.0,18.7385,18.7978,18.6099,18.6692,18400.0
2010-02-04 10:50:00,18.88,18.88,18.7,18.74,5200.0,18.6692,18.6692,18.4912,18.5308,5200.0
2010-02-04 11:00:00,18.74,18.83,18.73,18.75,1400.0,18.5308,18.6198,18.5209,18.5407,1400.0
2010-02-04 11:10:00,18.75,18.81,18.75,18.8,3400.0,18.5407,18.6,18.5407,18.5901,3400.0
2010-02-04 11:20:00,18.82,18.84,18.8,18.81,1800.0,18.6099,18.6297,18.5901,18.6,1800.0
2010-02-04 11:30:00,18.84,18.84,18.77,18.77,2100.0,18.6297,18.6297,18.5605,18.5605,2100.0
2010-02-04 11:40:00,18.77,18.8,18.76,18.77,2300.0,18.5605,18.5901,18.5506,18.5605,2300.0
2010-02-04 11:50:00,18.8,18.94,18.8,18.84,3300.0,18.5901,18.7286,18.5901,18.6297,3300.0
2010-02-04 12:00:00,18.87,18.9,18.85,18.9,4200.0,18.6594,18.689,18.6396,18.689,4200.0
2010-02-04 12:10:00,18.92,18.94,18.86,18.86,1700.0,18.7088,18.7286,18.6495,18.6495,1700.0
2010-02-04 12:20:00,18.83,19.0,18.83,18.94,27400.0,18.6198,18.7879,18.6198,18.7286,27400.0
2010-02-04 12:30:00,18.95,18.95,18.85,18.88,3500.0,18.7385,18.7385,18.6396,18.6692,3500.0
2010-02-04 12:40:00,18.81,18.86,18.68,18.69,1800.0,18.6,18.6495,18.4715,18.4814,1800.0
2010-02-04 12:50:00,18.66,18.7,18.55,18.58,3900.0,18.4517,18.4912,18.3429,18.3726,3900.0
2010-02-04 13:00:00,18.59,18.68,18.59,18.68,900.0,18.3825,18.4715,18.3825,18.4715,900.0
2010-02-04 13:10:00,18.66,18.66,18.64,18.64,300.0,18.4517,18.4517,18.4319,18.4319,300.0
2010-02-04 13:20:00,18.66,18.66,18.52,18.55,2700.0,18.4517,18.4517,18.3133,18.3429,2700.0
2010-02-04 13:30:00,18.55,18.58,18.55,18.56,1100.0,18.3429,18.3726,18.3429,18.3528,1100.0
2010-02-04 13:40:00,18.56,18.56,18.41,18.43,3500.0,18.3528,18.3528,18.2045,18.2243,3500.0
2010-02-04 13:50:00,18.45,18.46,18.42,18.46,7800.0,18.244,18.2539,18.2144,18.2539,7800.0
2010-02-04 14:00:00,18.45,18.46,18.42,18.43,6700.0,18.244,18.2539,18.2144,18.2243,6700.0
2010-02-04 14:10:00,18.43,18.45,18.38,18.38,9200.0,18.2243,18.244,18.1748,18.1748,9200.0
2010-02-04 14:20:00,18.37,18.4,18.33,18.37,6000.0,18.1649,18.1946,18.1254,18.1649,6000.0
2010-02-04 14:30:00,18.36,18.36,18.32,18.32,2800.0,18.155,18.155,18.1155,18.1155,2800.0
2010-02-04 14:40:00,18.35,18.35,18.29,18.33,3200.0,18.1452,18.1452,18.0858,18.1254,3200.0
2010-02-04 14:50:00,18.34,18.34,18.25,18.25,5600.0,18.1353,18.1353,18.0463,18.0463,5600.0
2010-02-04 15:00:00,18.27,18.28,18.24,18.25,3100.0,18.066,18.0759,18.0364,18.0463,3100.0
2010-02-04 15:10:00,18.24,18.24,18.12,18.15,6000.0,18.0364,18.0364,17.9177,17.9474,6000.0
2010-02-04 15:20:00,18.14,18.14,18.05,18.08,18100.0,17.9375,17.9375,17.8485,17.8782,18100.0
2010-02-04 15:30:00,18.07,18.16,18.05,18.13,6700.0,17.8683,17.9573,17.8485,17.9276,6700.0
2010-02-04 15:40:00,18.14,18.17,18.09,18.09,6000.0,17.9375,17.9672,17.8881,17.8881,6000.0
2010-02-04 15:50:00,18.1,18.1,18.0,18.01,21400.0,17.8979,17.8979,17.7991,17.809,21400.0
2010-02-05 09:30:00,18.0,18.13,17.78,17.89,9500.0,17.7991,17.9276,17.5815,17.6903,9500.0
2010-02-05 09:40:00,17.86,17.89,17.73,17.73,8400.0,17.6606,17.6903,17.5321,17.5321,8400.0
2010-02-05 09:50:00,17.75,17.75,17.59,17.66,6200.0,17.5519,17.5519,17.3936,17.4629,6200.0
2010-02-05 10:00:00,17.6,17.63,17.52,17.55,7400.0,17.4035,17.4332,17.3244,17.3541,7400.0
2010-02-05 10:10:00,17.55,17.63,17.53,17.61,7900.0,17.3541,17.4332,17.3343,17.4134,7900.0
2010-02-05 10:20:00,17.62,17.78,17.58,17.76,20500.0,17.4233,17.5815,17.3838,17.5617,20500.0
2010-02-05 10:30:00,17.75,17.8,17.66,17.71,20000.0,17.5519,17.6013,17.4629,17.5123,20000.0
2010-02-05 10:40:00,17.69,17.75,17.65,17.71,8100.0,17.4925,17.5519,17.453,17.5123,8100.0
2010-02-05 10:50:00,17.76,17.81,17.73,17.74,9600.0,17.5617,17.6112,17.5321,17.542,9600.0
2010-02-05 11:00:00,17.74,17.75,17.6,17.7,7000.0,17.542,17.5519,17.4035,17.5024,7000.0
2010-02-05 11:10:00,17.67,17.87,17.65,17.86,4700.0,17.4727,17.6705,17.453,17.6606,4700.0
2010-02-05 11:20:00,17.86,17.95,17.8,17.86,8000.0,17.6606,17.7496,17.6013,17.6606,8000.0
2010-02-05 11:30:00,17.86,17.94,17.86,17.86,7300.0,17.6606,17.7397,17.6606,17.6606,7300.0
2010-02-05 11:40:00,17.84,17.94,17.77,17.85,15600.0,17.6408,17.7397,17.5716,17.6507,15600.0
2010-02-05 11:50:00,17.86,17.93,17.85,17.89,12300.0,17.6606,17.7298,17.6507,17.6903,12300.0
2010-02-05 12:00:00,17.89,17.99,17.89,17.91,10000.0,17.6903,17.7892,17.6903,17.7101,10000.0
2010-02-05 12:10:00,17.9,18.03,17.84,18.03,15700.0,17.7002,17.8287,17.6408,17.8287,15700.0
2010-02-05 12:20:00,18.02,18.07,17.99,18.04,2200.0,17.8188,17.8683,17.7892,17.8386,2200.0
2010-02-05 12:30:00,18.06,18.12,18.02,18.08,3500.0,17.8584,17.9177,17.8188,17.8782,3500.0
2010-02-05 12:40:00,18.06,18.11,18.03,18.06,3600.0,17.8584,17.9078,17.8287,17.8584,3600.0
2010-02-05 12:50:00,18.03,18.03,17.96,18.01,3900.0,17.8287,17.8287,17.7595,17.809,3900.0
2010-02-05 13:00:00,18.01,18.01,17.91,17.96,4600.0,17.809,17.809,17.7101,17.7595,4600.0
2010-02-05 13:10:00,17.96,18.0,17.92,17.99,6700.0,17.7595,17.7991,17.72,17.7892,6700.0
2010-02-05 13:20:00,17.99,17.99,17.92,17.96,6700.0,17.7892,17.7892,17.72,17.7595,6700.0
2010-02-05 13:30:00,17.96,17.97,17.85,17.85,5500.0,17.7595,17.7694,17.6507,17.6507,5500.0
2010-02-05 13:40:00,17.84,17.88,17.72,17.77,15900.0,17.6408,17.6804,17.5222,17.5716,15900.0
2010-02-05 13:50:00,17.74,17.74,17.65,17.65,2700.0,17.542,17.542,17.453,17.453,2700.0
2010-02-05 14:00:00,17.66,17.74,17.66,17.7,3800.0,17.4629,17.542,17.4629,17.5024,3800.0
2010-02-05 14:10:00,17.67,17.79,17.65,17.79,3400.0,17.4727,17.5914,17.453,17.5914,3400.0
2010-02-05 14:20:00,17.78,17.82,17.73,17.74,6400.0,17.5815,17.6211,17.5321,17.542,6400.0
2010-02-05 14:30:00,17.74,17.82,17.72,17.78,4600.0,17.542,17.6211,17.5222,17.5815,4600.0
2010-02-05 14:40:00,17.78,17.82,17.73,17.81,3900.0,17.5815,17.6211,17.5321,17.6112,3900.0
2010-02-05 14:50:00,17.85,17.86,17.78,17.83,4300.0,17.6507,17.6606,17.5815,17.631,4300.0
2010-02-05 15:00:00,17.82,18.04,17.82,18.03,10200.0,17.6211,17.8386,17.6211,17.8287,10200.0
2010-02-05 15:10:00,17.97,18.0,17.86,17.87,7900.0,17.7694,17.7991,17.6606,17.6705,7900.0
2010-02-05 15:20:00,17.89,17.95,17.85,17.9,6800.0,17.6903,17.7496,17.6507,17.7002,6800.0
2010-02-05 15:30:00,17.87,18.0,17.87,17.91,13600.0,17.6705,17.7991,17.6705,17.7101,13600.0
2010-02-05 15:40:00,17.9,17.94,17.85,17.86,17700.0,17.7002,17.7397,17.6507,17.6606,17700.0
2010-02-05 15:50:00,17.85,17.92,17.85,17.92,18300.0,17.6507,17.72,17.6507,17.72,18300.0
2010-02-08 09:30:00,17.85,17.85,17.53,17.79,4300.0,17.6507,17.6507,17.3343,17.5914,4300.0
2010-02-08 09:40:00,17.86,18.06,17.86,17.99,13000.0,17.6606,17.8584,17.6606,17.7892,13000.0
2010-02-08 09:50:00,17.99,18.18,17.98,18.15,27300.0,17.7892,17.9771,17.7793,17.9474,27300.0
2010-02-08 10:00:00,18.16,18.22,18.16,18.22,2100.0,17.9573,18.0166,17.9573,18.0166,2100.0
2010-02-08 10:10:00,18.25,18.36,18.24,18.26,3900.0,18.0463,18.155,18.0364,18.0562,3900.0
2010-02-08 10:20:00,18.27,18.27,18.1,18.16,2000.0,18.066,18.066,17.8979,17.9573,2000.0
2010-02-08 10:30:00,18.22,18.26,18.18,18.19,2800.0,18.0166,18.0562,17.9771,17.9869,2800.0
2010-02-08 10:40:00,18.2,18.37,18.2,18.37,2200.0,17.9968,18.1649,17.9968,18.1649,2200.0
2010-02-08 10:50:00,18.38,18.42,18.36,18.42,2700.0,18.1748,18.2144,18.155,18.2144,2700.0
2010-02-08 11:00:00,18.44,18.56,18.44,18.55,3700.0,18.2342,18.3528,18.2342,18.3429,3700.0
2010-02-08 11:10:00,18.54,18.6,18.51,18.56,4900.0,18.333,18.3924,18.3034,18.3528,4900.0
2010-02-08 11:20:00,18.59,18.59,18.48,18.48,2400.0,18.3825,18.3825,18.2737,18.2737,2400.0
2010-02-08 11:30:00,18.45,18.48,18.41,18.41,1000.0,18.244,18.2737,18.2045,18.2045,1000.0
2010-02-08 11:40:00,18.4,18.44,18.4,18.43,2600.0,18.1946,18.2342,18.1946,18.2243,2600.0
2010-02-08 11:50:00,18.42,18.42,18.31,18.33,2300.0,18.2144,18.2144,18.1056,18.1254,2300.0
2010-02-08 12:00:00,18.33,18.35,18.28,18.28,27300.0,18.1254,18.1452,18.0759,18.0759,27300.0
2010-02-08 12:10:00,18.28,18.31,18.25,18.3,1000.0,18.0759,18.1056,18.0463,18.0957,1000.0
2010-02-08 12:20:00,18.28,18.3,18.27,18.27,600.0,18.0759,18.0957,18.066,18.066,600.0
2010-02-08 12:30:00,18.31,18.35,18.31,18.33,1200.0,18.1056,18.1452,18.1056,18.1254,1200.0
2010-02-08 12:40:00,18.35,18.36,18.3,18.3,1500.0,18.1452,18.155,18.0957,18.0957,1500.0
2010-02-08 12:50:00,18.29,18.31,18.29,18.3,2700.0,18.0858,18.1056,18.0858,18.0957,2700.0
2010-02-08 13:00:00,18.29,18.29,18.18,18.19,1400.0,18.0858,18.0858,17.9771,17.9869,1400.0
2010-02-08 13:10:00,18.21,18.25,18.15,18.15,1900.0,18.0067,18.0463,17.9474,17.9474,1900.0
2010-02-08 13:20:00,18.16,18.16,18.14,18.15,1600.0,17.9573,17.9573,17.9375,17.9474,1600.0
2010-02-08 13:30:00,18.15,18.16,18.11,18.15,2900.0,17.9474,17.9573,17.9078,17.9474,2900.0
2010-02-08 13:40:00,18.14,18.14,18.08,18.08,21200.0,17.9375,17.9375,17.8782,17.8782,21200.0
2010-02-08 13:50:00,18.07,18.09,18.07,18.07,1100.0,17.8683,17.8881,17.8683,17.8683,1100.0
2010-02-08 14:00:00,18.08,18.1,18.08,18.1,1500.0,17.8782,17.8979,17.8782,17.8979,1500.0
2010-02-08 14:10:00,18.1,18.1,18.07,18.07,600.0,17.8979,17.8979,17.8683,17.8683,600.0
2010-02-08 14:20:00,18.08,18.08,18.07,18.07,1500.0,17.8782,17.8782,17.8683,17.8683,1500.0
2010-02-08 14:30:00,18.08,18.1,18.0,18.0,4600.0,17.8782,17.8979,17.7991,17.7991,4600.0
2010-02-08 14:40:00,18.0,18.09,18.0,18.09,2400.0,17.7991,17.8881,17.7991,17.8881,2400.0
2010-02-08 14:50:00,18.1,18.1,18.08,18.09,21000.0,17.8979,17.8979,17.8782,17.8881,21000.0
2010-02-08 15:00:00,18.07,18.07,18.0,18.03,3100.0,17.8683,17.8683,17.7991,17.8287,3100.0
2010-02-08 15:10:00,18.03,18.04,17.98,18.0,1500.0,17.8287,17.8386,17.7793,17.7991,1500.0
2010-02-08 15:20:00,17.98,18.03,17.96,18.02,5900.0,17.7793,17.8287,17.7595,17.8188,5900.0
2010-02-08 15:30:00,18.01,18.03,18.0,18.02,3700.0,17.809,17.8287,17.7991,17.8188,3700.0
2010-02-08 15:40:00,18.03,18.03,17.91,17.91,5800.0,17.8287,17.8287,17.7101,17.7101,5800.0
2010-02-08 15:50:00,17.91,17.92,17.83,17.87,11000.0,17.7101,17.72,17.631,17.6705,11000.0
2010-02-09 09:30:00,18.12,18.14,17.8,17.98,10800.0,17.9177,17.9375,17.6013,17.7793,10800.0
2010-02-09 09:40:00,17.95,17.98,17.95,17.98,1500.0,17.7496,17.7793,17.7496,17.7793,1500.0
2010-02-09 09:50:00,18.0,18.01,17.85,17.85,5800.0,17.7991,17.809,17.6507,17.6507,5800.0
2010-02-09 10:00:00,17.86,17.95,17.8,17.88,7000.0,17.6606,17.7496,17.6013,17.6804,7000.0
2010-02-09 10:10:00,17.86,17.95,17.83,17.9,10300.0,17.6606,17.7496,17.631,17.7002,10300.0
2010-02-09 10:20:00,17.92,17.92,17.83,17.92,14700.0,17.72,17.72,17.631,17.72,14700.0
2010-02-09 10:30:00,17.92,17.94,17.85,17.91,8200.0,17.72,17.7397,17.6507,17.7101,8200.0
2010-02-09 10:40:00,17.9,17.94,17.87,17.94,3300.0,17.7002,17.7397,17.6705,17.7397,3300.0
2010-02-09 10:50:00,17.93,17.98,17.92,17.94,2500.0,17.7298,17.7793,17.72,17.7397,2500.0
2010-02-09 11:00:00,17.92,17.99,17.87,17.92,6900.0,17.72,17.7892,17.6705,17.72,6900.0
2010-02-09 11:10:00,17.93,17.95,17.9,17.94,6900.0,17.7298,17.7496,17.7002,17.7397,6900.0
2010-02-09 11:20:00,17.93,17.96,17.9,17.94,8700.0,17.7298,17.7595,17.7002,17.7397,8700.0
2010-02-09 11:30:00,17.94,18.16,17.94,18.16,2100.0,17.7397,17.9573,17.7397,17.9573,2100.0
2010-02-09 11:40:00,18.19,18.19,18.02,18.04,5300.0,17.9869,17.9869,17.8188,17.8386,5300.0
2010-02-09 11:50:00,18.06,18.15,18.0,18.09,13500.0,17.8584,17.9474,17.7991,17.8881,13500.0
2010-02-09 12:00:00,18.09,18.17,18.07,18.15,5600.0,17.8881,17.9672,17.8683,17.9474,5600.0
2010-02-09 12:10:00,18.15,18.26,18.14,18.25,6000.0,17.9474,18.0562,17.9375,18.0463,6000.0
2010-02-09 12:20:00,18.24,18.24,18.01,18.05,21200.0,18.0364,18.0364,17.809,17.8485,21200.0
2010-02-09 12:30:00,18.08,18.11,18.06,18.08,3000.0,17.8782,17.9078,17.8584,17.8782,3000.0
2010-02-09 12:40:00,18.09,18.11,17.97,18.09,10700.0,17.8881,17.9078,17.7694,17.8881,10700.0
2010-02-09 12:50:00,18.04,18.05,17.98,18.02,9900.0,17.8386,17.8485,17.7793,17.8188,9900.0
2010-02-09 13:00:00,18.0,18.01,17.94,17.97,8500.0,17.7991,17.809,17.7397,17.7694,8500.0
2010-02-09 13:10:00,17.98,18.0,17.9,17.9,41000.0,17.7793,17.7991,17.7002,17.7002,41000.0
2010-02-09 13:20:00,17.9,17.99,17.9,17.98,6300.0,17.7002,17.7892,17.7002,17.7793,6300.0
2010-02-09 13:30:00,17.95,18.0,17.9,17.93,17000.0,17.7496,17.7991,17.7002,17.7298,17000.0
2010-02-09 13:40:00,17.96,17.97,17.9,17.93,17300.0,17.7595,17.7694,17.7002,17.7298,17300.0
2010-02-09 13:50:00,17.92,17.96,17.9,17.93,25900.0,17.72,17.7595,17.7002,17.7298,25900.0
2010-02-09 14:00:00,17.93,17.94,17.89,17.91,16900.0,17.7298,17.7397,17.6903,17.7101,16900.0
2010-02-09 14:10:00,17.9,17.94,17.88,17.92,13800.0,17.7002,17.7397,17.6804,17.72,13800.0
2010-02-09 14:20:00,17.92,18.0,17.91,17.96,29600.0,17.72,17.7991,17.7101,17.7595,29600.0
2010-02-09 14:30:00,17.96,18.04,17.94,18.0,6700.0,17.7595,17.8386,17.7397,17.7991,6700.0
2010-02-09 14:40:00,17.99,18.05,17.96,17.98,9300.0,17.7892,17.8485,17.7595,17.7793,9300.0
2010-02-09 14:50:00,17.98,18.01,17.93,17.94,12400.0,17.7793,17.809,17.7298,17.7397,12400.0
2010-02-09 15:00:00,17.95,17.97,17.93,17.94,15100.0,17.7496,17.7694,17.7298,17.7397,15100.0
2010-02-09 15:10:00,17.94,17.98,17.94,17.94,8600.0,17.7397,17.7793,17.7397,17.7397,8600.0
2010-02-09 15:20:00,17.94,17.95,17.93,17.95,14000.0,17.7397,17.7496,17.7298,17.7496,14000.0
2010-02-09 15:30:00,17.94,17.96,17.93,17.95,9900.0,17.7397,17.7595,17.7298,17.7496,9900.0
2010-02-09 15:40:00,17.95,17.98,17.93,17.94,12500.0,17.7496,17.7793,17.7298,17.7397,12500.0
2010-02-09 15:50:00,17.94,17.95,17.88,17.92,20300.0,17.7397,17.7496,17.6804,17.72,20300.0
2010-02-10 09:30:00,17.84,17.88,17.55,17.73,7000.0,17.6408,17.6804,17.3541,17.5321,7000.0
2010-02-10 09:40:00,17.74,17.78,17.71,17.78,2100.0,17.542,17.5815,17.5123,17.5815,2100.0
2010-02-10 09:50:00,17.83,17.89,17.79,17.86,1200.0,17.631,17.6903,17.5914,17.6606,1200.0
2010-02-10 10:00:00,17.83,17.85,17.67,17.72,6300.0,17.631,17.6507,17.4727,17.5222,6300.0
2010-02-10 10:10:00,17.73,17.76,17.66,17.76,7700.0,17.5321,17.5617,17.4629,17.5617,7700.0
2010-02-10 10:20:00,17.73,17.87,17.73,17.84,7300.0,17.5321,17.6705,17.5321,17.6408,7300.0
2010-02-10 10:30:00,17.89,17.96,17.82,17.94,4800.0,17.6903,17.7595,17.6211,17.7397,4800.0
2010-02-10 10:40:00,17.98,17.99,17.84,17.87,2800.0,17.7793,17.7892,17.6408,17.6705,2800.0
2010-02-10 10:50:00,17.82,17.96,17.82,17.94,1200.0,17.6211,17.7595,17.6211,17.7397,1200.0
2010-02-10 11:00:00,18.0,18.0,17.82,17.9,6900.0,17.7991,17.7991,17.6211,17.7002,6900.0
2010-02-10 11:10:00,17.89,17.89,17.82,17.86,1500.0,17.6903,17.6903,17.6211,17.6606,1500.0
2010-02-10 11:20:00,17.81,17.91,17.72,17.72,13800.0,17.6112,17.7101,17.5222,17.5222,13800.0
2010-02-10 11:30:00,17.73,17.76,17.65,17.66,30800.0,17.5321,17.5617,17.453,17.4629,30800.0
2010-02-10 11:40:00,17.69,17.71,17.52,17.53,17000.0,17.4925,17.5123,17.3244,17.3343,17000.0
2010-02-10 11:50:00,17.57,17.57,17.44,17.48,14900.0,17.3739,17.3739,17.2453,17.2849,14900.0
2010-02-10 12:00:00,17.46,17.53,17.43,17.45,49300.0,17.2651,17.3343,17.2354,17.2552,49300.0
2010-02-10 12:10:00,17.45,17.53,17.44,17.49,24900.0,17.2552,17.3343,17.2453,17.2948,24900.0
2010-02-10 12:20:00,17.49,17.49,17.37,17.38,17400.0,17.2948,17.2948,17.1761,17.186,17400.0
2010-02-10 12:30:00,17.39,17.47,17.32,17.33,11800.0,17.1959,17.275,17.1267,17.1365,11800.0
2010-02-10 12:40:00,17.33,17.4,17.26,17.26,14200.0,17.1365,17.2058,17.0673,17.0673,14200.0
2010-02-10 12:50:00,17.27,17.28,17.19,17.2,13800.0,17.0772,17.0871,16.9981,17.008,13800.0
2010-02-10 13:00:00,17.19,17.29,17.16,17.27,18100.0,16.9981,17.097,16.9684,17.0772,18100.0
2010-02-10 13:10:00,17.28,17.38,17.26,17.38,17200.0,17.0871,17.186,17.0673,17.186,17200.0
2010-02-10 13:20:00,17.37,17.38,17.28,17.35,11600.0,17.1761,17.186,17.0871,17.1563,11600.0
2010-02-10 13:30:00,17.38,17.39,17.27,17.33,11900.0,17.186,17.1959,17.0772,17.1365,11900.0
2010-02-10 13:40:00,17.34,17.38,17.26,17.3,12500.0,17.1464,17.186,17.0673,17.1069,12500.0
2010-02-10 13:50:00,17.3,17.37,17.3,17.36,17000.0,17.1069,17.1761,17.1069,17.1662,17000.0
2010-02-10 14:00:00,17.35,17.38,17.33,17.36,10100.0,17.1563,17.186,17.1365,17.1662,10100.0
2010-02-10 14:10:00,17.33,17.34,17.25,17.25,10100.0,17.1365,17.1464,17.0574,17.0574,10100.0
2010-02-10 14:20:00,17.25,17.26,17.15,17.17,26400.0,17.0574,17.0673,16.9586,16.9783,26400.0
2010-02-10 14:30:00,17.15,17.17,17.05,17.1,19000.0,16.9586,16.9783,16.8597,16.9091,19000.0
2010-02-10 14:40:00,17.1,17.15,17.09,17.11,25600.0,16.9091,16.9586,16.8992,16.919,25600.0
2010-02-10 14:50:00,17.12,17.19,17.1,17.1,18900.0,16.9289,16.9981,16.9091,16.9091,18900.0
2010-02-10 15:00:00,17.11,17.18,17.09,17.18,29600.0,16.919,16.9882,16.8992,16.9882,29600.0
2010-02-10 15:10:00,17.17,17.26,17.17,17.22,14900.0,16.9783,17.0673,16.9783,17.0278,14900.0
2010-02-10 15:20:00,17.22,17.27,17.17,17.23,15100.0,17.0278,17.0772,16.9783,17.0377,15100.0
2010-02-10 15:30:00,17.22,17.23,17.11,17.2,17200.0,17.0278,17.0377,16.919,17.008,17200.0
2010-02-10 15:40:00,17.2,17.29,17.2,17.25,15500.0,17.008,17.097,17.008,17.0574,15500.0
2010-02-10 15:50:00,17.25,17.32,17.22,17.3,20900.0,17.0574,17.1267,17.0278,17.1069,20900.0
2010-02-11 09:30:00,17.16,17.37,17.05,17.33,10600.0,16.9684,17.1761,16.8597,17.1365,10600.0
2010-02-11 09:40:00,17.27,17.27,17.1,17.25,2200.0,17.0772,17.0772,16.9091,17.0574,2200.0
2010-02-11 09:50:00,17.26,17.37,17.17,17.37,6800.0,17.0673,17.1761,16.9783,17.1761,6800.0
2010-02-11 10:00:00,17.35,17.56,17.35,17.51,2600.0,17.1563,17.364,17.1563,17.3145,2600.0
2010-02-11 10:10:00,17.56,17.64,17.47,17.51,4900.0,17.364,17.4431,17.275,17.3145,4900.0
2010-02-11 10:20:00,17.53,17.6,17.51,17.6,2300.0,17.3343,17.4035,17.3145,17.4035,2300.0
2010-02-11 10:30:00,17.55,17.57,17.45,17.57,4800.0,17.3541,17.3739,17.2552,17.3739,4800.0
2010-02-11 10:40:00,17.6,17.63,17.51,17.51,5300.0,17.4035,17.4332,17.3145,17.3145,5300.0
2010-02-11 10:50:00,17.5,17.59,17.46,17.46,2900.0,17.3046,17.3936,17.2651,17.2651,2900.0
2010-02-11 11:00:00,17.49,17.57,17.44,17.54,1800.0,17.2948,17.3739,17.2453,17.3442,1800.0
2010-02-11 11:10:00,17.58,17.69,17.55,17.67,4600.0,17.3838,17.4925,17.3541,17.4727,4600.0
2010-02-11 11:20:00,17.68,17.83,17.65,17.74,4000.0,17.4826,17.631,17.453,17.542,4000.0
2010-02-11 11:30:00,17.79,17.8,17.75,17.8,1900.0,17.5914,17.6013,17.5519,17.6013,1900.0
2010-02-11 11:40:00,17.76,17.76,17.7,17.75,9000.0,17.5617,17.5617,17.5024,17.5519,9000.0
2010-02-11 11:50:00,17.77,17.81,17.73,17.79,4100.0,17.5716,17.6112,17.5321,17.5914,4100.0
2010-02-11 12:00:00,17.77,17.82,17.77,17.81,1200.0,17.5716,17.6211,17.5716,17.6112,1200.0
2010-02-11 12:10:00,17.83,17.92,17.8,17.87,3100.0,17.631,17.72,17.6013,17.6705,3100.0
2010-02-11 12:20:00,17.84,17.87,17.82,17.83,800.0,17.6408,17.6705,17.6211,17.631,800.0
2010-02-11 12:30:00,17.86,17.9,17.8,17.88,3100.0,17.6606,17.7002,17.6013,17.6804,3100.0
2010-02-11 12:40:00,17.86,17.9,17.83,17.83,1800.0,17.6606,17.7002,17.631,17.631,1800.0
2010-02-11 12:50:00,17.85,17.88,17.82,17.84,2600.0,17.6507,17.6804,17.6211,17.6408,2600.0
2010-02-11 13:00:00,17.82,17.88,17.82,17.88,4700.0,17.6211,17.6804,17.6211,17.6804,4700.0
2010-02-11 13:10:00,17.84,17.91,17.83,17.86,14200.0,17.6408,17.7101,17.631,17.6606,14200.0
2010-02-11 13:20:00,17.89,17.9,17.82,17.82,8300.0,17.6903,17.7002,17.6211,17.6211,8300.0
2010-02-11 13:30:00,17.82,17.87,17.82,17.85,5400.0,17.6211,17.6705,17.6211,17.6507,5400.0
2010-02-11 13:40:00,17.85,17.85,17.73,17.79,13000.0,17.6507,17.6507,17.5321,17.5914,13000.0
2010-02-11 13:50:00,17.8,17.83,17.8,17.83,700.0,17.6013,17.631,17.6013,17.631,700.0
2010-02-11 14:00:00,17.85,17.87,17.79,17.84,9700.0,17.6507,17.6705,17.5914,17.6408,9700.0
2010-02-11 14:10:00,17.85,17.86,17.81,17.83,3800.0,17.6507,17.6606,17.6112,17.631,3800.0
2010-02-11 14:20:00,17.84,17.87,17.83,17.87,9800.0,17.6408,17.6705,17.631,17.6705,9800.0
2010-02-11 14:30:00,17.87,17.87,17.8,17.82,5900.0,17.6705,17.6705,17.6013,17.6211,5900.0
2010-02-11 14:40:00,17.82,17.82,17.79,17.8,2500.0,17.6211,17.6211,17.5914,17.6013,2500.0
2010-02-11 14:50:00,17.8,17.8,17.76,17.77,3400.0,17.6013,17.6013,17.5617,17.5716,3400.0
2010-02-11 15:00:00,17.76,17.77,17.75,17.76,1800.0,17.5617,17.5716,17.5519,17.5617,1800.0
2010-02-11 15:10:00,17.76,17.76,17.75,17.76,2800.0,17.5617,17.5617,17.5519,17.5617,2800.0
2010-02-11 15:20:00,17.74,17.75,17.74,17.75,3600.0,17.542,17.5519,17.542,17.5519,3600.0
2010-02-11 15:30:00,17.75,17.78,17.75,17.77,6400.0,17.5519,17.5815,17.5519,17.5716,6400.0
2010-02-11 15:40:00,17.78,17.78,17.74,17.75,8000.0,17.5815,17.5815,17.542,17.5519,8000.0
2010-02-11 15:50:00,17.75,17.77,17.73,17.74,14000.0,17.5519,17.5716,17.5321,17.542,14000.0
2010-02-12 09:30:00,17.53,17.9,17.53,17.75,4100.0,17.3343,17.7002,17.3343,17.5519,4100.0
2010-02-12 09:40:00,17.73,17.73,17.63,17.63,2400.0,17.5321,17.5321,17.4332,17.4332,2400.0
2010-02-12 09:50:00,17.6,17.68,17.55,17.64,5500.0,17.4035,17.4826,17.3541,17.4431,5500.0
2010-02-12 10:00:00,17.64,17.77,17.64,17.76,5200.0,17.4431,17.5716,17.4431,17.5617,5200.0
2010-02-12 10:10:00,17.75,17.79,17.71,17.76,11400.0,17.5519,17.5914,17.5123,17.5617,11400.0
2010-02-12 10:20:00,17.75,17.81,17.68,17.72,6700.0,17.5519,17.6112,17.4826,17.5222,6700.0
2010-02-12 10:30:00,17.72,17.77,17.63,17.64,3800.0,17.5222,17.5716,17.4332,17.4431,3800.0
2010-02-12 10:40:00,17.63,17.7,17.63,17.67,1100.0,17.4332,17.5024,17.4332,17.4727,1100.0
2010-02-12 10:50:00,17.69,17.77,17.69,17.74,3000.0,17.4925,17.5716,17.4925,17.542,3000.0
2010-02-12 11:00:00,17.74,17.76,17.72,17.75,2300.0,17.542,17.5617,17.5222,17.5519,2300.0
2010-02-12 11:10:00,17.75,17.77,17.72,17.75,4100.0,17.5519,17.5716,17.5222,17.5519,4100.0
2010-02-12 11:20:00,17.76,17.78,17.7,17.72,11100.0,17.5617,17.5815,17.5024,17.5222,11100.0
2010-02-12 11:30:00,17.72,17.75,17.69,17.71,2800.0,17.5222,17.5519,17.4925,17.5123,2800.0
2010-02-12 11:40:00,17.74,17.74,17.7,17.7,1400.0,17.542,17.542,17.5024,17.5024,1400.0
2010-02-12 11:50:00,17.7,17.76,17.7,17.72,2300.0,17.5024,17.5617,17.5024,17.5222,2300.0
2010-02-12 12:00:00,17.75,17.81,17.73,17.76,4000.0,17.5519,17.6112,17.5321,17.5617,4000.0
2010-02-12 12:10:00,17.79,17.84,17.76,17.8,6500.0,17.5914,17.6408,17.5617,17.6013,6500.0
2010-02-12 12:20:00,17.8,17.83,17.78,17.78,2700.0,17.6013,17.631,17.5815,17.5815,2700.0
2010-02-12 12:30:00,17.77,17.82,17.76,17.77,1700.0,17.5716,17.6211,17.5617,17.5716,1700.0
2010-02-12 12:40:00,17.77,17.83,17.75,17.82,4200.0,17.5716,17.631,17.5519,17.6211,4200.0
2010-02-12 12:50:00,17.8,17.8,17.69,17.72,5900.0,17.6013,17.6013,17.4925,17.5222,5900.0
2010-02-12 13:00:00,17.75,17.79,17.74,17.76,11700.0,17.5519,17.5914,17.542,17.5617,11700.0
2010-02-12 13:10:00,17.75,17.78,17.67,17.68,6300.0,17.5519,17.5815,17.4727,17.4826,6300.0
2010-02-12 13:20:00,17.68,17.75,17.64,17.75,2300.0,17.4826,17.5519,17.4431,17.5519,2300.0
2010-02-12 13:30:00,17.73,17.75,17.68,17.71,2400.0,17.5321,17.5519,17.4826,17.5123,2400.0
2010-02-12 13:40:00,17.74,17.77,17.73,17.76,10000.0,17.542,17.5716,17.5321,17.5617,10000.0
2010-02-12 13:50:00,17.75,17.78,17.74,17.74,3600.0,17.5519,17.5815,17.542,17.542,3600.0
2010-02-12 14:00:00,17.77,17.77,17.74,17.76,5000.0,17.5716,17.5716,17.542,17.5617,5000.0
2010-02-12 14:10:00,17.76,17.8,17.76,17.79,12600.0,17.5617,17.6013,17.5617,17.5914,12600.0
2010-02-12 14:20:00,17.79,17.8,17.77,17.8,12700.0,17.5914,17.6013,17.5716,17.6013,12700.0
2010-02-12 14:30:00,17.8,17.8,17.77,17.77,8300.0,17.6013,17.6013,17.5716,17.5716,8300.0
2010-02-12 14:40:00,17.77,17.81,17.74,17.81,5000.0,17.5716,17.6112,17.542,17.6112,5000.0
2010-02-12 14:50:00,17.81,17.82,17.78,17.78,2700.0,17.6112,17.6211,17.5815,17.5815,2700.0
2010-02-12 15:00:00,17.75,17.77,17.7,17.75,5100.0,17.5519,17.5716,17.5024,17.5519,5100.0
2010-02-12 15:10:00,17.78,17.82,17.75,17.8,3700.0,17.5815,17.6211,17.5519,17.6013,3700.0
2010-02-12 15:20:00,17.81,17.84,17.79,17.82,3100.0,17.6112,17.6408,17.5914,17.6211,3100.0
2010-02-12 15:30:00,17.81,17.85,17.78,17.85,6400.0,17.6112,17.6507,17.5815,17.6507,6400.0
2010-02-12 15:40:00,17.87,17.9,17.8,17.84,13900.0,17.6705,17.7002,17.6013,17.6408,13900.0
2010-02-12 15:50:00,17.83,17.85,17.77,17.85,41400.0,17.631,17.6507,17.5716,17.6507,41400.0
2010-02-16 09:30:00,18.15,18.49,18.15,18.3,7300.0,17.9474,18.2836,17.9474,18.0957,7300.0
2010-02-16 09:40:00,18.29,18.29,18.01,18.05,5000.0,18.0858,18.0858,17.809,17.8485,5000.0
2010-02-16 09:50:00,18.06,18.1,18.06,18.09,800.0,17.8584,17.8979,17.8584,17.8881,800.0
2010-02-16 10:00:00,18.08,18.14,18.08,18.12,2600.0,17.8782,17.9375,17.8782,17.9177,2600.0
2010-02-16 10:10:00,18.13,18.26,18.13,18.16,3600.0,17.9276,18.0562,17.9276,17.9573,3600.0
2010-02-16 10:20:00,18.15,18.19,18.1,18.19,1300.0,17.9474,17.9869,17.8979,17.9869,1300.0
2010-02-16 10:30:00,18.14,18.24,18.12,18.24,900.0,17.9375,18.0364,17.9177,18.0364,900.0
2010-02-16 10:40:00,18.24,18.24,18.13,18.16,2700.0,18.0364,18.0364,17.9276,17.9573,2700.0
2010-02-16 10:50:00,18.14,18.14,18.0,18.06,4200.0,17.9375,17.9375,17.7991,17.8584,4200.0
2010-02-16 11:00:00,18.06,18.09,17.97,17.98,9100.0,17.8584,17.8881,17.7694,17.7793,9100.0
2010-02-16 11:10:00,17.98,18.01,17.92,17.96,2700.0,17.7793,17.809,17.72,17.7595,2700.0
2010-02-16 11:20:00,17.96,18.0,17.93,17.94,1800.0,17.7595,17.7991,17.7298,17.7397,1800.0
2010-02-16 11:30:00,17.95,18.06,17.95,18.03,4900.0,17.7496,17.8584,17.7496,17.8287,4900.0
2010-02-16 11:40:00,18.03,18.14,18.03,18.13,900.0,17.8287,17.9375,17.8287,17.9276,900.0
2010-02-16 11:50:00,18.16,18.16,18.15,18.15,800.0,17.9573,17.9573,17.9474,17.9474,800.0
2010-02-16 12:00:00,18.16,18.17,18.13,18.16,1500.0,17.9573,17.9672,17.9276,17.9573,1500.0
2010-02-16 12:10:00,18.16,18.19,18.15,18.19,2100.0,17.9573,17.9869,17.9474,17.9869,2100.0
2010-02-16 12:20:00,18.17,18.19,18.16,18.17,1700.0,17.9672,17.9869,17.9573,17.9672,1700.0
2010-02-16 12:30:00,18.15,18.15,18.13,18.14,700.0,17.9474,17.9474,17.9276,17.9375,700.0
2010-02-16 12:40:00,18.14,18.17,18.13,18.13,2000.0,17.9375,17.9672,17.9276,17.9276,2000.0
2010-02-16 12:50:00,18.16,18.19,18.15,18.19,2000.0,17.9573,17.9869,17.9474,17.9869,2000.0
2010-02-16 13:00:00,18.16,18.19,18.13,18.19,2900.0,17.9573,17.9869,17.9276,17.9869,2900.0
2010-02-16 13:10:00,18.2,18.21,18.17,18.19,1600.0,17.9968,18.0067,17.9672,17.9869,1600.0
2010-02-16 13:20:00,18.21,18.21,18.18,18.2,1500.0,18.0067,18.0067,17.9771,17.9968,1500.0
2010-02-16 13:30:00,18.2,18.2,18.15,18.15,1800.0,17.9968,17.9968,17.9474,17.9474,1800.0
2010-02-16 13:40:00,18.16,18.16,18.09,18.11,3500.0,17.9573,17.9573,17.8881,17.9078,3500.0
2010-02-16 13:50:00,18.09,18.14,18.09,18.14,1700.0,17.8881,17.9375,17.8881,17.9375,1700.0
2010-02-16 14:00:00,18.15,18.15,18.14,18.14,4400.0,17.9474,17.9474,17.9375,17.9375,4400.0
2010-02-16 14:10:00,18.1,18.15,18.09,18.15,1400.0,17.8979,17.9474,17.8881,17.9474,1400.0
2010-02-16 14:20:00,18.15,18.19,18.15,18.19,2500.0,17.9474,17.9869,17.9474,17.9869,2500.0
2010-02-16 14:30:00,18.18,18.19,18.17,18.18,2100.0,17.9771,17.9869,17.9672,17.9771,2100.0
2010-02-16 14:40:00,18.18,18.19,18.17,18.18,3100.0,17.9771,17.9869,17.9672,17.9771,3100.0
2010-02-16 14:50:00,18.18,18.19,18.17,18.19,3300.0,17.9771,17.9869,17.9672,17.9869,3300.0
2010-02-16 15:00:00,18.17,18.19,18.17,18.19,3400.0,17.9672,17.9869,17.9672,17.9869,3400.0
2010-02-16 15:10:00,18.19,18.19,18.18,18.18,5800.0,17.9869,17.9869,17.9771,17.9771,5800.0
2010-02-16 15:20:00,18.19,18.19,18.18,18.18,6300.0,17.9869,17.9869,17.9771,17.9771,6300.0
2010-02-16 15:30:00,18.19,18.25,18.19,18.23,15500.0,17.9869,18.0463,17.9869,18.0265,15500.0
2010-02-16 15:40:00,18.24,18.41,18.24,18.39,17100.0,18.0364,18.2045,18.0364,18.1847,17100.0
2010-02-16 15:50:00,18.39,18.4,18.37,18.39,21500.0,18.1847,18.1946,18.1649,18.1847,21500.0
2010-02-17 09:30:00,18.53,18.64,18.4,18.62,5300.0,18.3231,18.4319,18.1946,18.4121,5300.0
2010-02-17 09:40:00,18.66,18.66,18.56,18.63,4600.0,18.4517,18.4517,18.3528,18.422,4600.0
2010-02-17 09:50:00,18.64,18.67,18.5,18.5,4800.0,18.4319,18.4616,18.2935,18.2935,4800.0
2010-02-17 10:00:00,18.5,18.51,18.37,18.38,7600.0,18.2935,18.3034,18.1649,18.1748,7600.0
2010-02-17 10:10:00,18.37,18.45,18.26,18.43,50900.0,18.1649,18.244,18.0562,18.2243,50900.0
2010-02-17 10:20:00,18.43,18.6,18.36,18.6,8100.0,18.2243,18.3924,18.155,18.3924,8100.0
2010-02-17 10:30:00,18.62,18.68,18.61,18.61,6000.0,18.4121,18.4715,18.4023,18.4023,6000.0
2010-02-17 10:40:00,18.6,18.61,18.55,18.58,1800.0,18.3924,18.4023,18.3429,18.3726,1800.0
2010-02-17 10:50:00,18.6,18.6,18.6,18.6,200.0,18.3924,18.3924,18.3924,18.3924,200.0
2010-02-17 11:00:00,18.57,18.58,18.56,18.56,2000.0,18.3627,18.3726,18.3528,18.3528,2000.0
2010-02-17 11:10:00,18.53,18.53,18.46,18.46,3700.0,18.3231,18.3231,18.2539,18.2539,3700.0
2010-02-17 11:20:00,18.46,18.52,18.44,18.46,7700.0,18.2539,18.3133,18.2342,18.2539,7700.0
2010-02-17 11:30:00,18.47,18.54,18.43,18.52,5300.0,18.2638,18.333,18.2243,18.3133,5300.0
2010-02-17 11:40:00,18.52,18.52,18.44,18.47,5500.0,18.3133,18.3133,18.2342,18.2638,5500.0
2010-02-17 11:50:00,18.47,18.51,18.44,18.46,4900.0,18.2638,18.3034,18.2342,18.2539,4900.0
2010-02-17 12:00:00,18.49,18.5,18.41,18.49,4100.0,18.2836,18.2935,18.2045,18.2836,4100.0
2010-02-17 12:10:00,18.5,18.5,18.44,18.46,5000.0,18.2935,18.2935,18.2342,18.2539,5000.0
2010-02-17 12:20:00,18.48,18.49,18.45,18.48,4100.0,18.2737,18.2836,18.244,18.2737,4100.0
2010-02-17 12:30:00,18.46,18.5,18.46,18.46,5500.0,18.2539,18.2935,18.2539,18.2539,5500.0
2010-02-17 12:40:00,18.46,18.48,18.43,18.43,4900.0,18.2539,18.2737,18.2243,18.2243,4900.0
2010-02-17 12:50:00,18.43,18.43,18.42,18.43,1400.0,18.2243,18.2243,18.2144,18.2243,1400.0
2010-02-17 13:00:00,18.43,18.47,18.42,18.44,3100.0,18.2243,18.2638,18.2144,18.2342,3100.0
2010-02-17 13:10:00,18.45,18.47,18.43,18.47,3900.0,18.244,18.2638,18.2243,18.2638,3900.0
2010-02-17 13:20:00,18.47,18.48,18.43,18.45,4200.0,18.2638,18.2737,18.2243,18.244,4200.0
2010-02-17 13:30:00,18.46,18.47,18.42,18.42,4600.0,18.2539,18.2638,18.2144,18.2144,4600.0
2010-02-17 13:40:00,18.43,18.46,18.41,18.45,2900.0,18.2243,18.2539,18.2045,18.244,2900.0
2010-02-17 13:50:00,18.46,18.5,18.45,18.46,2700.0,18.2539,18.2935,18.244,18.2539,2700.0
2010-02-17 14:00:00,18.45,18.5,18.43,18.48,4500.0,18.244,18.2935,18.2243,18.2737,4500.0
2010-02-17 14:10:00,18.49,18.5,18.42,18.42,3100.0,18.2836,18.2935,18.2144,18.2144,3100.0
2010-02-17 14:20:00,18.41,18.42,18.4,18.42,1900.0,18.2045,18.2144,18.1946,18.2144,1900.0
2010-02-17 14:30:00,18.42,18.45,18.42,18.42,700.0,18.2144,18.244,18.2144,18.2144,700.0
2010-02-17 14:40:00,18.41,18.45,18.41,18.45,400.0,18.2045,18.244,18.2045,18.244,400.0
2010-02-17 14:50:00,18.43,18.44,18.41,18.43,1700.0,18.2243,18.2342,18.2045,18.2243,1700.0
2010-02-17 15:00:00,18.43,18.43,18.41,18.41,1000.0,18.2243,18.2243,18.2045,18.2045,1000.0
2010-02-17 15:10:00,18.42,18.46,18.42,18.46,3100.0,18.2144,18.2539,18.2144,18.2539,3100.0
2010-02-17 15:20:00,18.46,18.46,18.43,18.45,4900.0,18.2539,18.2539,18.2243,18.244,4900.0
2010-02-17 15:30:00,18.45,18.46,18.43,18.43,2500.0,18.244,18.2539,18.2243,18.2243,2500.0
2010-02-17 15:40:00,18.43,18.46,18.41,18.44,3500.0,18.2243,18.2539,18.2045,18.2342,3500.0
2010-02-17 15:50:00,18.44,18.46,18.43,18.45,5700.0,18.2342,18.2539,18.2243,18.244,5700.0
2010-02-18 09:30:00,18.37,18.53,18.3,18.43,4300.0,18.1649,18.3231,18.0957,18.2243,4300.0
2010-02-18 09:40:00,18.41,18.47,18.26,18.32,4600.0,18.2045,18.2638,18.0562,18.1155,4600.0
2010-02-18 09:50:00,18.38,18.54,18.38,18.48,3000.0,18.1748,18.333,18.1748,18.2737,3000.0
2010-02-18 10:00:00,18.49,18.49,18.42,18.42,2400.0,18.2836,18.2836,18.2144,18.2144,2400.0
2010-02-18 10:10:00,18.37,18.4,18.33,18.34,1100.0,18.1649,18.1946,18.1254,18.1353,1100.0
2010-02-18 10:20:00,18.32,18.32,18.24,18.29,5400.0,18.1155,18.1155,18.0364,18.0858,5400.0
2010-02-18 10:30:00,18.29,18.32,18.28,18.32,2700.0,18.0858,18.1155,18.0759,18.1155,2700.0
2010-02-18 10:40:00,18.32,18.34,18.29,18.34,1000.0,18.1155,18.1353,18.0858,18.1353,1000.0
2010-02-18 10:50:00,18.36,18.46,18.36,18.42,1400.0,18.155,18.2539,18.155,18.2144,1400.0
2010-02-18 11:00:00,18.42,18.42,18.42,18.42,200.0,18.2144,18.2144,18.2144,18.2144,200.0
2010-02-18 11:10:00,18.42,18.42,18.39,18.39,1000.0,18.2144,18.2144,18.1847,18.1847,1000.0
2010-02-18 11:20:00,18.4,18.41,18.38,18.4,3200.0,18.1946,18.2045,18.1748,18.1946,3200.0
2010-02-18 11:30:00,18.39,18.39,18.29,18.29,3000.0,18.1847,18.1847,18.0858,18.0858,3000.0
2010-02-18 11:40:00,18.31,18.31,18.29,18.3,1200.0,18.1056,18.1056,18.0858,18.0957,1200.0
2010-02-18 11:50:00,18.27,18.28,18.26,18.28,300.0,18.066,18.0759,18.0562,18.0759,300.0
2010-02-18 12:00:00,18.28,18.29,18.27,18.27,400.0,18.0759,18.0858,18.066,18.066,400.0
2010-02-18 12:10:00,18.28,18.29,18.27,18.29,1100.0,18.0759,18.0858,18.066,18.0858,1100.0
2010-02-18 12:20:00,18.33,18.34,18.33,18.34,200.0,18.1254,18.1353,18.1254,18.1353,200.0
2010-02-18 12:30:00,18.33,18.33,18.33,18.33,300.0,18.1254,18.1254,18.1254,18.1254,300.0
2010-02-18 12:40:00,18.33,18.33,18.32,18.32,300.0,18.1254,18.1254,18.1155,18.1155,300.0
2010-02-18 12:50:00,18.32,18.32,18.32,18.32,200.0,18.1155,18.1155,18.1155,18.1155,200.0
2010-02-18 13:00:00,18.33,18.34,18.31,18.33,900.0,18.1254,18.1353,18.1056,18.1254,900.0
2010-02-18 13:10:00,18.32,18.35,18.32,18.32,2000.0,18.1155,18.1452,18.1155,18.1155,2000.0
2010-02-18 13:20:00,18.31,18.32,18.3,18.31,1200.0,18.1056,18.1155,18.0957,18.1056,1200.0
2010-02-18 13:30:00,18.32,18.32,18.3,18.3,600.0,18.1155,18.1155,18.0957,18.0957,600.0
2010-02-18 13:40:00,18.32,18.34,18.32,18.34,1000.0,18.1155,18.1353,18.1155,18.1353,1000.0
2010-02-18 13:50:00,18.34,18.42,18.33,18.42,700.0,18.1353,18.2144,18.1254,18.2144,700.0
2010-02-18 14:00:00,18.4,18.42,18.37,18.39,1700.0,18.1946,18.2144,18.1649,18.1847,1700.0
2010-02-18 14:10:00,18.42,18.45,18.4,18.45,1200.0,18.2144,18.244,18.1946,18.244,1200.0
2010-02-18 14:20:00,18.45,18.45,18.44,18.44,400.0,18.244,18.244,18.2342,18.2342,400.0
2010-02-18 14:30:00,18.43,18.45,18.43,18.45,1100.0,18.2243,18.244,18.2243,18.244,1100.0
2010-02-18 14:40:00,18.45,18.49,18.42,18.46,7200.0,18.244,18.2836,18.2144,18.2539,7200.0
2010-02-18 14:50:00,18.45,18.48,18.45,18.48,700.0,18.244,18.2737,18.244,18.2737,700.0
2010-02-18 15:00:00,18.48,18.48,18.44,18.44,1200.0,18.2737,18.2737,18.2342,18.2342,1200.0
2010-02-18 15:10:00,18.44,18.47,18.43,18.44,1300.0,18.2342,18.2638,18.2243,18.2342,1300.0
2010-02-18 15:20:00,18.46,18.46,18.41,18.43,1300.0,18.2539,18.2539,18.2045,18.2243,1300.0
2010-02-18 15:30:00,18.45,18.47,18.43,18.45,3000.0,18.244,18.2638,18.2243,18.244,3000.0
2010-02-18 15:40:00,18.45,18.47,18.41,18.43,6700.0,18.244,18.2638,18.2045,18.2243,6700.0
2010-02-18 15:50:00,18.43,18.43,18.39,18.42,13500.0,18.2243,18.2243,18.1847,18.2144,13500.0
2010-02-19 09:30:00,18.43,18.45,18.27,18.32,45100.0,18.2243,18.244,18.066,18.1155,45100.0
2010-02-19 09:40:00,18.36,18.36,18.26,18.29,1800.0,18.155,18.155,18.0562,18.0858,1800.0
2010-02-19 09:50:00,18.28,18.28,18.13,18.13,1300.0,18.0759,18.0759,17.9276,17.9276,1300.0
2010-02-19 10:00:00,18.12,18.12,18.0,18.04,6000.0,17.9177,17.9177,17.7991,17.8386,6000.0
2010-02-19 10:10:00,18.07,18.14,18.07,18.14,3800.0,17.8683,17.9375,17.8683,17.9375,3800.0
2010-02-19 10:20:00,18.19,18.2,18.12,18.12,2000.0,17.9869,17.9968,17.9177,17.9177,2000.0
2010-02-19 10:30:00,18.12,18.12,18.05,18.05,1200.0,17.9177,17.9177,17.8485,17.8485,1200.0
2010-02-19 10:40:00,18.1,18.13,18.09,18.09,1100.0,17.8979,17.9276,17.8881,17.8881,1100.0
2010-02-19 10:50:00,18.08,18.08,18.05,18.07,700.0,17.8782,17.8782,17.8485,17.8683,700.0
2010-02-19 11:00:00,18.07,18.08,17.99,18.03,11200.0,17.8683,17.8782,17.7892,17.8287,11200.0
2010-02-19 11:10:00,18.04,18.07,18.04,18.07,1900.0,17.8386,17.8683,17.8386,17.8683,1900.0
2010-02-19 11:20:00,18.08,18.08,18.0,18.04,4900.0,17.8782,17.8782,17.7991,17.8386,4900.0
2010-02-19 11:30:00,18.03,18.07,17.99,18.0,11800.0,17.8287,17.8683,17.7892,17.7991,11800.0
2010-02-19 11:40:00,18.03,18.03,18.0,18.0,5300.0,17.8287,17.8287,17.7991,17.7991,5300.0
2010-02-19 11:50:00,17.98,18.07,17.96,18.06,4400.0,17.7793,17.8683,17.7595,17.8584,4400.0
2010-02-19 12:00:00,18.04,18.05,18.0,18.01,14000.0,17.8386,17.8485,17.7991,17.809,14000.0
2010-02-19 12:10:00,18.01,18.03,18.0,18.01,22000.0,17.809,17.8287,17.7991,17.809,22000.0
2010-02-19 12:20:00,18.01,18.04,18.0,18.02,50000.0,17.809,17.8386,17.7991,17.8188,50000.0
2010-02-19 12:30:00,18.02,18.02,18.0,18.02,5900.0,17.8188,17.8188,17.7991,17.8188,5900.0
2010-02-19 12:40:00,18.01,18.01,17.98,18.0,3000.0,17.809,17.809,17.7793,17.7991,3000.0
2010-02-19 12:50:00,18.0,18.02,17.99,18.02,2300.0,17.7991,17.8188,17.7892,17.8188,2300.0
2010-02-19 13:00:00,18.01,18.02,17.99,17.99,6000.0,17.809,17.8188,17.7892,17.7892,6000.0
2010-02-19 13:10:00,18.02,18.05,18.0,18.02,13800.0,17.8188,17.8485,17.7991,17.8188,13800.0
2010-02-19 13:20:00,18.02,18.02,18.01,18.01,2200.0,17.8188,17.8188,17.809,17.809,2200.0
2010-02-19 13:30:00,18.02,18.02,18.01,18.01,6600.0,17.8188,17.8188,17.809,17.809,6600.0
2010-02-19 13:40:00,18.01,18.02,17.99,18.0,6600.0,17.809,17.8188,17.7892,17.7991,6600.0
2010-02-19 13:50:00,18.0,18.02,18.0,18.01,1700.0,17.7991,17.8188,17.7991,17.809,1700.0
2010-02-19 14:00:00,18.02,18.02,18.0,18.02,6600.0,17.8188,17.8188,17.7991,17.8188,6600.0
2010-02-19 14:10:00,18.02,18.02,18.01,18.01,1900.0,17.8188,17.8188,17.809,17.809,1900.0
2010-02-19 14:20:00,18.01,18.02,18.01,18.01,2100.0,17.809,17.8188,17.809,17.809,2100.0
2010-02-19 14:30:00,18.02,18.03,18.0,18.01,14600.0,17.8188,17.8287,17.7991,17.809,14600.0
2010-02-19 14:40:00,18.0,18.02,17.99,18.01,3200.0,17.7991,17.8188,17.7892,17.809,3200.0
2010-02-19 14:50:00,18.0,18.02,18.0,18.01,1000.0,17.7991,17.8188,17.7991,17.809,1000.0
2010-02-19 15:00:00,18.01,18.02,18.01,18.02,900.0,17.809,17.8188,17.809,17.8188,900.0
2010-02-19 15:10:00,18.01,18.02,18.01,18.02,2500.0,17.809,17.8188,17.809,17.8188,2500.0
2010-02-19 15:20:00,18.01,18.02,17.95,17.95,10800.0,17.809,17.8188,17.7496,17.7496,10800.0
2010-02-19 15:30:00,17.97,18.02,17.97,18.0,2700.0,17.7694,17.8188,17.7694,17.7991,2700.0
2010-02-19 15:40:00,17.99,18.02,17.99,18.01,5400.0,17.7892,17.8188,17.7892,17.809,5400.0
2010-02-19 15:50:00,18.01,18.02,17.93,17.94,13600.0,17.809,17.8188,17.7298,17.7397,13600.0
2010-02-22 09:30:00,17.95,18.02,17.7,17.71,8700.0,17.7496,17.8188,17.5024,17.5123,8700.0
2010-02-22 09:40:00,17.69,17.86,17.6,17.78,9000.0,17.4925,17.6606,17.4035,17.5815,9000.0
2010-02-22 09:50:00,17.76,17.85,17.58,17.75,21600.0,17.5617,17.6507,17.3838,17.5519,21600.0
2010-02-22 10:00:00,17.75,17.76,17.56,17.68,12200.0,17.5519,17.5617,17.364,17.4826,12200.0
2010-02-22 10:10:00,17.71,17.77,17.61,17.7,9000.0,17.5123,17.5716,17.4134,17.5024,9000.0
2010-02-22 10:20:00,17.72,17.97,17.72,17.96,10400.0,17.5222,17.7694,17.5222,17.7595,10400.0
2010-02-22 10:30:00,17.92,18.06,17.87,18.06,8400.0,17.72,17.8584,17.6705,17.8584,8400.0
2010-02-22 10:40:00,18.05,18.09,18.02,18.06,4600.0,17.8485,17.8881,17.8188,17.8584,4600.0
2010-02-22 10:50:00,18.03,18.1,18.03,18.08,3800.0,17.8287,17.8979,17.8287,17.8782,3800.0
2010-02-22 11:00:00,18.09,18.13,18.06,18.1,3700.0,17.8881,17.9276,17.8584,17.8979,3700.0
2010-02-22 11:10:00,18.11,18.12,18.05,18.06,4000.0,17.9078,17.9177,17.8485,17.8584,4000.0
2010-02-22 11:20:00,18.08,18.11,18.06,18.1,5600.0,17.8782,17.9078,17.8584,17.8979,5600.0
2010-02-22 11:30:00,18.09,18.15,18.08,18.14,5200.0,17.8881,17.9474,17.8782,17.9375,5200.0
2010-02-22 11:40:00,18.15,18.22,18.13,18.22,3200.0,17.9474,18.0166,17.9276,18.0166,3200.0
2010-02-22 11:50:00,18.22,18.25,18.22,18.24,3300.0,18.0166,18.0463,18.0166,18.0364,3300.0
2010-02-22 12:00:00,18.23,18.25,18.23,18.25,800.0,18.0265,18.0463,18.0265,18.0463,800.0
2010-02-22 12:10:00,18.26,18.26,18.24,18.26,1200.0,18.0562,18.0562,18.0364,18.0562,1200.0
2010-02-22 12:20:00,18.24,18.24,18.23,18.24,500.0,18.0364,18.0364,18.0265,18.0364,500.0
2010-02-22 12:30:00,18.26,18.28,18.24,18.25,2800.0,18.0562,18.0759,18.0364,18.0463,2800.0
2010-02-22 12:40:00,18.24,18.24,18.18,18.19,1300.0,18.0364,18.0364,17.9771,17.9869,1300.0
2010-02-22 12:50:00,18.19,18.19,18.18,18.18,300.0,17.9869,17.9869,17.9771,17.9771,300.0
2010-02-22 13:00:00,18.18,18.18,18.07,18.07,2300.0,17.9771,17.9771,17.8683,17.8683,2300.0
2010-02-22 13:10:00,18.11,18.11,18.1,18.1,400.0,17.9078,17.9078,17.8979,17.8979,400.0
2010-02-22 13:20:00,18.11,18.11,18.09,18.1,2700.0,17.9078,17.9078,17.8881,17.8979,2700.0
2010-02-22 13:30:00,18.1,18.1,18.09,18.09,2400.0,17.8979,17.8979,17.8881,17.8881,2400.0
2010-02-22 13:40:00,18.1,18.1,18.09,18.1,2000.0,17.8979,17.8979,17.8881,17.8979,2000.0
2010-02-22 13:50:00,18.09,18.09,18.08,18.08,2200.0,17.8881,17.8881,17.8782,17.8782,2200.0
2010-02-22 14:00:00,18.09,18.1,18.08,18.1,2500.0,17.8881,17.8979,17.8782,17.8979,2500.0
2010-02-22 14:10:00,18.09,18.1,18.09,18.1,2700.0,17.8881,17.8979,17.8881,17.8979,2700.0
2010-02-22 14:20:00,18.1,18.1,18.09,18.09,1000.0,17.8979,17.8979,17.8881,17.8881,1000.0
2010-02-22 14:30:00,18.1,18.1,18.06,18.07,7900.0,17.8979,17.8979,17.8584,17.8683,7900.0
2010-02-22 14:40:00,18.07,18.07,18.05,18.06,4100.0,17.8683,17.8683,17.8485,17.8584,4100.0
2010-02-22 14:50:00,18.05,18.06,17.98,18.0,17600.0,17.8485,17.8584,17.7793,17.7991,17600.0
2010-02-22 15:00:00,18.0,18.01,17.99,18.01,3800.0,17.7991,17.809,17.7892,17.809,3800.0
2010-02-22 15:10:00,18.02,18.02,18.01,18.01,2400.0,17.8188,17.8188,17.809,17.809,2400.0
2010-02-22 15:20:00,18.02,18.02,17.98,18.0,3800.0,17.8188,17.8188,17.7793,17.7991,3800.0
2010-02-22 15:30:00,18.01,18.01,17.99,18.0,4600.0,17.809,17.809,17.7892,17.7991,4600.0
2010-02-22 15:40:00,18.0,18.0,17.95,17.98,5200.0,17.7991,17.7991,17.7496,17.7793,5200.0
2010-02-22 15:50:00,17.99,18.0,17.97,18.0,4200.0,17.7892,17.7991,17.7694,17.7991,4200.0
2010-02-23 09:30:00,17.95,18.0,17.91,17.94,3800.0,17.7496,17.7991,17.7101,17.7397,3800.0
2010-02-23 09:40:00,17.92,18.01,17.92,17.98,3100.0,17.72,17.809,17.72,17.7793,3100.0
2010-02-23 09:50:00,18.01,18.01,17.86,17.87,4400.0,17.809,17.809,17.6606,17.6705,4400.0
2010-02-23 10:00:00,17.85,17.86,17.56,17.7,17200.0,17.6507,17.6606,17.364,17.5024,17200.0
2010-02-23 10:10:00,17.69,17.69,17.51,17.52,6200.0,17.4925,17.4925,17.3145,17.3244,6200.0
2010-02-23 10:20:00,17.54,17.54,17.5,17.52,12200.0,17.3442,17.3442,17.3046,17.3244,12200.0
2010-02-23 10:30:00,17.51,17.56,17.45,17.56,23000.0,17.3145,17.364,17.2552,17.364,23000.0
2010-02-23 10:40:00,17.56,17.62,17.45,17.46,14800.0,17.364,17.4233,17.2552,17.2651,14800.0
2010-02-23 10:50:00,17.46,17.49,17.39,17.4,12400.0,17.2651,17.2948,17.1959,17.2058,12400.0
2010-02-23 11:00:00,17.4,17.4,17.27,17.3,20900.0,17.2058,17.2058,17.0772,17.1069,20900.0
2010-02-23 11:10:00,17.3,17.49,17.29,17.49,13400.0,17.1069,17.2948,17.097,17.2948,13400.0
2010-02-23 11:20:00,17.49,17.51,17.44,17.5,20400.0,17.2948,17.3145,17.2453,17.3046,20400.0
2010-02-23 11:30:00,17.5,17.58,17.49,17.49,39700.0,17.3046,17.3838,17.2948,17.2948,39700.0
2010-02-23 11:40:00,17.49,17.51,17.49,17.5,5600.0,17.2948,17.3145,17.2948,17.3046,5600.0
2010-02-23 11:50:00,17.51,17.52,17.48,17.51,7900.0,17.3145,17.3244,17.2849,17.3145,7900.0
2010-02-23 12:00:00,17.52,17.52,17.49,17.5,10700.0,17.3244,17.3244,17.2948,17.3046,10700.0
2010-02-23 12:10:00,17.5,17.53,17.5,17.51,8800.0,17.3046,17.3343,17.3046,17.3145,8800.0
2010-02-23 12:20:00,17.52,17.53,17.47,17.52,13000.0,17.3244,17.3343,17.275,17.3244,13000.0
2010-02-23 12:30:00,17.52,17.58,17.51,17.54,12000.0,17.3244,17.3838,17.3145,17.3442,12000.0
2010-02-23 12:40:00,17.55,17.56,17.51,17.53,9300.0,17.3541,17.364,17.3145,17.3343,9300.0
2010-02-23 12:50:00,17.53,17.54,17.47,17.48,15800.0,17.3343,17.3442,17.275,17.2849,15800.0
2010-02-23 13:00:00,17.49,17.49,17.46,17.46,10200.0,17.2948,17.2948,17.2651,17.2651,10200.0
2010-02-23 13:10:00,17.47,17.51,17.46,17.5,9900.0,17.275,17.3145,17.2651,17.3046,9900.0
2010-02-23 13:20:00,17.5,17.53,17.48,17.53,10600.0,17.3046,17.3343,17.2849,17.3343,10600.0
2010-02-23 13:30:00,17.55,17.55,17.47,17.5,10500.0,17.3541,17.3541,17.275,17.3046,10500.0
2010-02-23 13:40:00,17.5,17.51,17.44,17.46,10500.0,17.3046,17.3145,17.2453,17.2651,10500.0
2010-02-23 13:50:00,17.45,17.51,17.44,17.44,13600.0,17.2552,17.3145,17.2453,17.2453,13600.0
2010-02-23 14:00:00,17.45,17.48,17.4,17.46,25000.0,17.2552,17.2849,17.2058,17.2651,25000.0
2010-02-23 14:10:00,17.46,17.55,17.45,17.54,8300.0,17.2651,17.3541,17.2552,17.3442,8300.0
2010-02-23 14:20:00,17.54,17.54,17.47,17.51,9900.0,17.3442,17.3442,17.275,17.3145,9900.0
2010-02-23 14:30:00,17.51,17.6,17.47,17.59,26700.0,17.3145,17.4035,17.275,17.3936,26700.0
2010-02-23 14:40:00,17.58,17.61,17.56,17.58,16800.0,17.3838,17.4134,17.364,17.3838,16800.0
2010-02-23 14:50:00,17.58,17.7,17.58,17.69,16600.0,17.3838,17.5024,17.3838,17.4925,16600.0
2010-02-23 15:00:00,17.69,17.76,17.68,17.68,22400.0,17.4925,17.5617,17.4826,17.4826,22400.0
2010-02-23 15:10:00,17.68,17.77,17.68,17.77,10900.0,17.4826,17.5716,17.4826,17.5716,10900.0
2010-02-23 15:20:00,17.76,17.83,17.76,17.8,21300.0,17.5617,17.631,17.5617,17.6013,21300.0
2010-02-23 15:30:00,17.8,17.81,17.75,17.78,15700.0,17.6013,17.6112,17.5519,17.5815,15700.0
2010-02-23 15:40:00,17.77,17.78,17.75,17.76,7500.0,17.5716,17.5815,17.5519,17.5617,7500.0
2010-02-23 15:50:00,17.76,17.76,17.71,17.73,9100.0,17.5617,17.5617,17.5123,17.5321,9100.0
2010-02-24 09:30:00,17.75,17.95,17.75,17.94,3100.0,17.5519,17.7496,17.5519,17.7397,3100.0
2010-02-24 09:40:00,17.95,18.13,17.94,18.13,6000.0,17.7496,17.9276,17.7397,17.9276,6000.0
2010-02-24 09:50:00,18.14,18.2,18.09,18.17,10000.0,17.9375,17.9968,17.8881,17.9672,10000.0
2010-02-24 10:00:00,18.15,18.15,18.0,18.0,2700.0,17.9474,17.9474,17.7991,17.7991,2700.0
2010-02-24 10:10:00,18.0,18.02,17.71,17.71,7000.0,17.7991,17.8188,17.5123,17.5123,7000.0
2010-02-24 10:20:00,17.69,17.75,17.62,17.75,4100.0,17.4925,17.5519,17.4233,17.5519,4100.0
2010-02-24 10:30:00,17.83,18.08,17.83,18.08,3100.0,17.631,17.8782,17.631,17.8782,3100.0
2010-02-24 10:40:00,18.1,18.17,18.05,18.14,6100.0,17.8979,17.9672,17.8485,17.9375,6100.0
2010-02-24 10:50:00,18.17,18.17,18.01,18.03,4500.0,17.9672,17.9672,17.809,17.8287,4500.0
2010-02-24 11:00:00,18.02,18.2,18.02,18.17,6700.0,17.8188,17.9968,17.8188,17.9672,6700.0
2010-02-24 11:10:00,18.15,18.19,18.15,18.19,2300.0,17.9474,17.9869,17.9474,17.9869,2300.0
2010-02-24 11:20:00,18.21,18.24,18.18,18.19,13200.0,18.0067,18.0364,17.9771,17.9869,13200.0
2010-02-24 11:30:00,18.22,18.3,18.16,18.27,9100.0,18.0166,18.0957,17.9573,18.066,9100.0
2010-02-24 11:40:00,18.29,18.3,18.29,18.29,3200.0,18.0858,18.0957,18.0858,18.0858,3200.0
2010-02-24 11:50:00,18.29,18.32,18.29,18.32,1700.0,18.0858,18.1155,18.0858,18.1155,1700.0
2010-02-24 12:00:00,18.31,18.38,18.29,18.29,2500.0,18.1056,18.1748,18.0858,18.0858,2500.0
2010-02-24 12:10:00,18.26,18.28,18.26,18.27,1200.0,18.0562,18.0759,18.0562,18.066,1200.0
2010-02-24 12:20:00,18.31,18.31,18.29,18.29,300.0,18.1056,18.1056,18.0858,18.0858,300.0
2010-02-24 12:30:00,18.29,18.3,18.29,18.3,700.0,18.0858,18.0957,18.0858,18.0957,700.0
2010-02-24 12:40:00,18.31,18.35,18.31,18.34,1600.0,18.1056,18.1452,18.1056,18.1353,1600.0
2010-02-24 12:50:00,18.35,18.36,18.34,18.35,1000.0,18.1452,18.155,18.1353,18.1452,1000.0
2010-02-24 13:00:00,18.38,18.42,18.38,18.42,1400.0,18.1748,18.2144,18.1748,18.2144,1400.0
2010-02-24 13:10:00,18.4,18.41,18.39,18.41,2100.0,18.1946,18.2045,18.1847,18.2045,2100.0
2010-02-24 13:20:00,18.41,18.41,18.41,18.41,900.0,18.2045,18.2045,18.2045,18.2045,900.0
2010-02-24 13:30:00,18.4,18.41,18.39,18.41,1900.0,18.1946,18.2045,18.1847,18.2045,1900.0
2010-02-24 13:40:00,18.41,18.41,18.38,18.38,2200.0,18.2045,18.2045,18.1748,18.1748,2200.0
2010-02-24 13:50:00,18.39,18.42,18.39,18.41,2200.0,18.1847,18.2144,18.1847,18.2045,2200.0
2010-02-24 14:00:00,18.42,18.42,18.38,18.39,1200.0,18.2144,18.2144,18.1748,18.1847,1200.0
2010-02-24 14:10:00,18.39,18.4,18.33,18.35,1600.0,18.1847,18.1946,18.1254,18.1452,1600.0
2010-02-24 14:20:00,18.33,18.33,18.3,18.31,800.0,18.1254,18.1254,18.0957,18.1056,800.0
2010-02-24 14:30:00,18.31,18.31,18.24,18.24,3900.0,18.1056,18.1056,18.0364,18.0364,3900.0
2010-02-24 14:40:00,18.24,18.26,18.23,18.25,1200.0,18.0364,18.0562,18.0265,18.0463,1200.0
2010-02-24 14:50:00,18.27,18.28,18.25,18.25,1100.0,18.066,18.0759,18.0463,18.0463,1100.0
2010-02-24 15:00:00,18.26,18.26,18.22,18.22,2700.0,18.0562,18.0562,18.0166,18.0166,2700.0
2010-02-24 15:10:00,18.23,18.29,18.23,18.28,8700.0,18.0265,18.0858,18.0265,18.0759,8700.0
2010-02-24 15:20:00,18.28,18.28,18.23,18.23,8900.0,18.0759,18.0759,18.0265,18.0265,8900.0
2010-02-24 15:30:00,18.25,18.29,18.22,18.27,6100.0,18.0463,18.0858,18.0166,18.066,6100.0
2010-02-24 15:40:00,18.27,18.32,18.26,18.32,5700.0,18.066,18.1155,18.0562,18.1155,5700.0
2010-02-24 15:50:00,18.31,18.38,18.31,18.35,12200.0,18.1056,18.1748,18.1056,18.1452,12200.0
2010-02-25 09:30:00,18.08,18.5,18.06,18.39,30300.0,17.8782,18.2935,17.8584,18.1847,30300.0
2010-02-25 09:40:00,18.39,18.5,18.35,18.45,11700.0,18.1847,18.2935,18.1452,18.244,11700.0
2010-02-25 09:50:00,18.43,18.43,18.34,18.34,2900.0,18.2243,18.2243,18.1353,18.1353,2900.0
2010-02-25 10:00:00,18.37,18.37,18.28,18.32,1100.0,18.1649,18.1649,18.0759,18.1155,1100.0
2010-02-25 10:10:00,18.31,18.31,18.2,18.21,1900.0,18.1056,18.1056,17.9968,18.0067,1900.0
2010-02-25 10:20:00,18.21,18.21,18.16,18.16,1800.0,18.0067,18.0067,17.9573,17.9573,1800.0
2010-02-25 10:30:00,18.15,18.19,18.15,18.18,3300.0,17.9474,17.9869,17.9474,17.9771,3300.0
2010-02-25 10:40:00,18.18,18.19,18.15,18.17,3200.0,17.9771,17.9869,17.9474,17.9672,3200.0
2010-02-25 10:50:00,18.17,18.18,18.16,18.17,1400.0,17.9672,17.9771,17.9573,17.9672,1400.0
2010-02-25 11:00:00,18.16,18.19,18.16,18.16,1200.0,17.9573,17.9869,17.9573,17.9573,1200.0
2010-02-25 11:10:00,18.16,18.16,18.07,18.07,1100.0,17.9573,17.9573,17.8683,17.8683,1100.0
2010-02-25 11:20:00,18.06,18.06,18.0,18.05,1400.0,17.8584,17.8584,17.7991,17.8485,1400.0
2010-02-25 11:30:00,18.04,18.06,18.0,18.04,8200.0,17.8386,17.8584,17.7991,17.8386,8200.0
2010-02-25 11:40:00,18.05,18.06,18.04,18.05,2700.0,17.8485,17.8584,17.8386,17.8485,2700.0
2010-02-25 11:50:00,18.03,18.03,17.99,17.99,1400.0,17.8287,17.8287,17.7892,17.7892,1400.0
2010-02-25 12:00:00,17.98,18.01,17.97,17.99,2700.0,17.7793,17.809,17.7694,17.7892,2700.0
2010-02-25 12:10:00,17.99,18.0,17.99,17.99,1900.0,17.7892,17.7991,17.7892,17.7892,1900.0
2010-02-25 12:20:00,17.99,18.0,17.99,18.0,1300.0,17.7892,17.7991,17.7892,17.7991,1300.0
2010-02-25 12:30:00,18.01,18.01,17.97,17.97,4500.0,17.809,17.809,17.7694,17.7694,4500.0
2010-02-25 12:40:00,17.99,18.05,17.99,18.01,4400.0,17.7892,17.8485,17.7892,17.809,4400.0
2010-02-25 12:50:00,18.02,18.05,17.99,18.05,7400.0,17.8188,17.8485,17.7892,17.8485,7400.0
2010-02-25 13:00:00,18.04,18.04,18.0,18.0,400.0,17.8386,17.8386,17.7991,17.7991,400.0
2010-02-25 13:10:00,18.0,18.04,17.99,18.03,3100.0,17.7991,17.8386,17.7892,17.8287,3100.0
2010-02-25 13:20:00,18.03,18.04,18.03,18.04,1800.0,17.8287,17.8386,17.8287,17.8386,1800.0
2010-02-25 13:30:00,18.03,18.03,17.99,18.01,4300.0,17.8287,17.8287,17.7892,17.809,4300.0
2010-02-25 13:40:00,18.0,18.03,17.98,18.02,13800.0,17.7991,17.8287,17.7793,17.8188,13800.0
2010-02-25 13:50:00,18.03,18.05,17.98,18.0,11000.0,17.8287,17.8485,17.7793,17.7991,11000.0
2010-02-25 14:00:00,18.01,18.05,17.99,18.0,6700.0,17.809,17.8485,17.7892,17.7991,6700.0
2010-02-25 14:10:00,17.99,18.0,17.99,17.99,2600.0,17.7892,17.7991,17.7892,17.7892,2600.0
2010-02-25 14:20:00,17.98,18.0,17.95,17.98,8000.0,17.7793,17.7991,17.7496,17.7793,8000.0
2010-02-25 14:30:00,17.99,18.0,17.97,17.97,2600.0,17.7892,17.7991,17.7694,17.7694,2600.0
2010-02-25 14:40:00,17.97,18.02,17.96,18.0,4600.0,17.7694,17.8188,17.7595,17.7991,4600.0
2010-02-25 14:50:00,17.97,18.01,17.95,18.0,4300.0,17.7694,17.809,17.7496,17.7991,4300.0
2010-02-25 15:00:00,17.99,18.07,17.98,18.07,5100.0,17.7892,17.8683,17.7793,17.8683,5100.0
2010-02-25 15:10:00,18.06,18.06,18.0,18.04,3100.0,17.8584,17.8584,17.7991,17.8386,3100.0
2010-02-25 15:20:00,18.02,18.07,18.02,18.07,4300.0,17.8188,17.8683,17.8188,17.8683,4300.0
2010-02-25 15:30:00,18.07,18.07,18.06,18.06,6500.0,17.8683,17.8683,17.8584,17.8584,6500.0
2010-02-25 15:40:00,18.07,18.12,18.07,18.1,8800.0,17.8683,17.9177,17.8683,17.8979,8800.0
2010-02-25 15:50:00,18.11,18.11,18.03,18.1,8600.0,17.9078,17.9078,17.8287,17.8979,8600.0
2010-02-26 09:30:00,18.17,18.35,18.17,18.32,3000.0,17.9672,18.1452,17.9672,18.1155,3000.0
2010-02-26 09:40:00,18.31,18.31,18.23,18.23,1100.0,18.1056,18.1056,18.0265,18.0265,1100.0
2010-02-26 09:50:00,18.25,18.33,18.25,18.31,700.0,18.0463,18.1254,18.0463,18.1056,700.0
2010-02-26 10:00:00,18.29,18.29,18.15,18.25,3000.0,18.0858,18.0858,17.9474,18.0463,3000.0
2010-02-26 10:10:00,18.23,18.25,18.15,18.17,8900.0,18.0265,18.0463,17.9474,17.9672,8900.0
2010-02-26 10:20:00,18.17,18.21,18.14,18.17,5000.0,17.9672,18.0067,17.9375,17.9672,5000.0
2010-02-26 10:30:00,18.2,18.3,18.17,18.17,6200.0,17.9968,18.0957,17.9672,17.9672,6200.0
2010-02-26 10:40:00,18.18,18.22,18.17,18.17,3500.0,17.9771,18.0166,17.9672,17.9672,3500.0
2010-02-26 10:50:00,18.2,18.23,18.15,18.19,4200.0,17.9968,18.0265,17.9474,17.9869,4200.0
2010-02-26 11:00:00,18.23,18.36,18.23,18.34,1800.0,18.0265,18.155,18.0265,18.1353,1800.0
2010-02-26 11:10:00,18.34,18.35,18.28,18.28,800.0,18.1353,18.1452,18.0759,18.0759,800.0
2010-02-26 11:20:00,18.28,18.29,18.28,18.28,300.0,18.0759,18.0858,18.0759,18.0759,300.0
2010-02-26 11:30:00,18.29,18.34,18.29,18.34,600.0,18.0858,18.1353,18.0858,18.1353,600.0
2010-02-26 11:40:00,18.35,18.35,18.33,18.33,600.0,18.1452,18.1452,18.1254,18.1254,600.0
2010-02-26 11:50:00,18.33,18.33,18.31,18.31,600.0,18.1254,18.1254,18.1056,18.1056,600.0
2010-02-26 12:00:00,18.3,18.31,18.22,18.25,800.0,18.0957,18.1056,18.0166,18.0463,800.0
2010-02-26 12:10:00,18.17,18.21,18.16,18.2,1400.0,17.9672,18.0067,17.9573,17.9968,1400.0
2010-02-26 12:20:00,18.2,18.2,18.12,18.12,900.0,17.9968,17.9968,17.9177,17.9177,900.0
2010-02-26 12:30:00,18.15,18.17,18.15,18.15,400.0,17.9474,17.9672,17.9474,17.9474,400.0
2010-02-26 12:40:00,18.19,18.22,18.18,18.2,2300.0,17.9869,18.0166,17.9771,17.9968,2300.0
2010-02-26 12:50:00,18.19,18.2,18.16,18.17,900.0,17.9869,17.9968,17.9573,17.9672,900.0
2010-02-26 13:00:00,18.19,18.24,18.18,18.24,1300.0,17.9869,18.0364,17.9771,18.0364,1300.0
2010-02-26 13:10:00,18.27,18.28,18.27,18.28,400.0,18.066,18.0759,18.066,18.0759,400.0
2010-02-26 13:20:00,18.28,18.28,18.28,18.28,100.0,18.0759,18.0759,18.0759,18.0759,100.0
2010-02-26 13:30:00,18.34,18.39,18.34,18.37,1100.0,18.1353,18.1847,18.1353,18.1649,1100.0
2010-02-26 13:40:00,18.34,18.34,18.32,18.33,400.0,18.1353,18.1353,18.1155,18.1254,400.0
2010-02-26 13:50:00,18.34,18.37,18.34,18.35,800.0,18.1353,18.1649,18.1353,18.1452,800.0
2010-02-26 14:00:00,18.36,18.39,18.35,18.38,3000.0,18.155,18.1847,18.1452,18.1748,3000.0
2010-02-26 14:10:00,18.39,18.44,18.39,18.42,2600.0,18.1847,18.2342,18.1847,18.2144,2600.0
2010-02-26 14:20:00,18.42,18.45,18.41,18.42,2100.0,18.2144,18.244,18.2045,18.2144,2100.0
2010-02-26 14:30:00,18.45,18.48,18.41,18.45,4100.0,18.244,18.2737,18.2045,18.244,4100.0
2010-02-26 14:40:00,18.45,18.45,18.42,18.43,2300.0,18.244,18.244,18.2144,18.2243,2300.0
2010-02-26 14:50:00,18.43,18.48,18.42,18.48,2400.0,18.2243,18.2737,18.2144,18.2737,2400.0
2010-02-26 15:00:00,18.48,18.49,18.44,18.45,2700.0,18.2737,18.2836,18.2342,18.244,2700.0
2010-02-26 15:10:00,18.45,18.48,18.43,18.45,2700.0,18.244,18.2737,18.2243,18.244,2700.0
2010-02-26 15:20:00,18.45,18.5,18.45,18.45,4300.0,18.244,18.2935,18.244,18.244,4300.0
2010-02-26 15:30:00,18.46,18.47,18.42,18.42,4700.0,18.2539,18.2638,18.2144,18.2144,4700.0
2010-02-26 15:40:00,18.42,18.43,18.37,18.38,7300.0,18.2144,18.2243,18.1649,18.1748,7300.0
2010-02-26 15:50:00,18.39,18.41,18.33,18.33,8300.0,18.1847,18.2045,18.1254,18.1254,8300.0
2010-03-01 09:30:00,18.5,18.5,18.38,18.5,21200.0,18.2935,18.2935,18.1748,18.2935,21200.0
2010-03-01 09:40:00,18.5,18.92,18.49,18.85,20200.0,18.2935,18.7088,18.2836,18.6396,20200.0
2010-03-01 09:50:00,18.85,19.12,18.75,18.95,43200.0,18.6396,18.9066,18.5407,18.7385,43200.0
2010-03-01 10:00:00,18.95,18.95,18.81,18.83,14800.0,18.7385,18.7385,18.6,18.6198,14800.0
2010-03-01 10:10:00,18.83,18.96,18.82,18.9,4900.0,18.6198,18.7483,18.6099,18.689,4900.0
2010-03-01 10:20:00,18.9,18.98,18.9,18.96,2600.0,18.689,18.7681,18.689,18.7483,2600.0
2010-03-01 10:30:00,18.97,18.98,18.92,18.98,1700.0,18.7582,18.7681,18.7088,18.7681,1700.0
2010-03-01 10:40:00,19.01,19.08,19.01,19.08,900.0,18.7978,18.867,18.7978,18.867,900.0
2010-03-01 10:50:00,19.1,19.17,19.1,19.17,3700.0,18.8868,18.956,18.8868,18.956,3700.0
2010-03-01 11:00:00,19.17,19.17,19.13,19.13,2300.0,18.956,18.956,18.9164,18.9164,2300.0
2010-03-01 11:10:00,19.14,19.14,19.05,19.1,5100.0,18.9263,18.9263,18.8373,18.8868,5100.0
2010-03-01 11:20:00,19.1,19.1,19.05,19.07,3800.0,18.8868,18.8868,18.8373,18.8571,3800.0
2010-03-01 11:30:00,19.07,19.1,19.06,19.06,9000.0,18.8571,18.8868,18.8472,18.8472,9000.0
2010-03-01 11:40:00,19.05,19.05,18.94,18.94,3900.0,18.8373,18.8373,18.7286,18.7286,3900.0
2010-03-01 11:50:00,18.92,18.95,18.89,18.9,7700.0,18.7088,18.7385,18.6791,18.689,7700.0
2010-03-01 12:00:00,18.91,18.95,18.87,18.87,15800.0,18.6989,18.7385,18.6594,18.6594,15800.0
2010-03-01 12:10:00,18.87,18.92,18.85,18.85,10900.0,18.6594,18.7088,18.6396,18.6396,10900.0
2010-03-01 12:20:00,18.86,18.86,18.69,18.71,25900.0,18.6495,18.6495,18.4814,18.5011,25900.0
2010-03-01 12:30:00,18.72,18.75,18.63,18.69,34200.0,18.511,18.5407,18.422,18.4814,34200.0
2010-03-01 12:40:00,18.71,18.81,18.71,18.81,1600.0,18.5011,18.6,18.5011,18.6,1600.0
2010-03-01 12:50:00,18.8,18.88,18.8,18.87,2400.0,18.5901,18.6692,18.5901,18.6594,2400.0
2010-03-01 13:00:00,18.89,19.0,18.89,18.99,4700.0,18.6791,18.7879,18.6791,18.778,4700.0
2010-03-01 13:10:00,18.99,19.04,18.99,19.02,1600.0,18.778,18.8275,18.778,18.8077,1600.0
2010-03-01 13:20:00,19.02,19.07,18.96,19.05,5100.0,18.8077,18.8571,18.7483,18.8373,5100.0
2010-03-01 13:30:00,19.05,19.07,19.04,19.05,3000.0,18.8373,18.8571,18.8275,18.8373,3000.0
2010-03-01 13:40:00,19.05,19.07,19.02,19.03,7400.0,18.8373,18.8571,18.8077,18.8176,7400.0
2010-03-01 13:50:00,19.03,19.15,19.03,19.14,6900.0,18.8176,18.9362,18.8176,18.9263,6900.0
2010-03-01 14:00:00,19.14,19.14,19.12,19.12,1800.0,18.9263,18.9263,18.9066,18.9066,1800.0
2010-03-01 14:10:00,19.12,19.12,19.05,19.07,5900.0,18.9066,18.9066,18.8373,18.8571,5900.0
2010-03-01 14:20:00,19.09,19.11,19.05,19.09,2800.0,18.8769,18.8967,18.8373,18.8769,2800.0
2010-03-01 14:30:00,19.09,19.14,19.08,19.13,3900.0,18.8769,18.9263,18.867,18.9164,3900.0
2010-03-01 14:40:00,19.14,19.16,19.13,19.13,2700.0,18.9263,18.9461,18.9164,18.9164,2700.0
2010-03-01 14:50:00,19.13,19.17,19.1,19.17,4700.0,18.9164,18.956,18.8868,18.956,4700.0
2010-03-01 15:00:00,19.17,19.21,19.1,19.11,6000.0,18.956,18.9956,18.8868,18.8967,6000.0
2010-03-01 15:10:00,19.11,19.16,19.11,19.15,4400.0,18.8967,18.9461,18.8967,18.9362,4400.0
2010-03-01 15:20:00,19.15,19.15,19.1,19.14,7500.0,18.9362,18.9362,18.8868,18.9263,7500.0
2010-03-01 15:30:00,19.15,19.17,19.1,19.15,6200.0,18.9362,18.956,18.8868,18.9362,6200.0
2010-03-01 15:40:00,19.15,19.18,19.12,19.13,8500.0,18.9362,18.9659,18.9066,18.9164,8500.0
2010-03-01 15:50:00,19.13,19.19,19.09,19.12,24800.0,18.9164,18.9758,18.8769,18.9066,24800.0
2010-03-02 09:30:00,19.24,19.69,19.13,19.5,20800.0,19.0252,19.4702,18.9164,19.2823,20800.0
2010-03-02 09:40:00,19.48,19.5,19.41,19.42,17100.0,19.2625,19.2823,19.1933,19.2032,17100.0
2010-03-02 09:50:00,19.41,19.54,19.38,19.49,7400.0,19.1933,19.3219,19.1637,19.2724,7400.0
2010-03-02 10:00:00,19.46,19.5,19.39,19.42,6300.0,19.2428,19.2823,19.1735,19.2032,6300.0
2010-03-02 10:10:00,19.44,19.45,19.35,19.35,2600.0,19.223,19.2329,19.134,19.134,2600.0
2010-03-02 10:20:00,19.36,19.43,19.35,19.39,1600.0,19.1439,19.2131,19.134,19.1735,1600.0
2010-03-02 10:30:00,19.39,19.54,19.37,19.51,3200.0,19.1735,19.3219,19.1538,19.2922,3200.0
2010-03-02 10:40:00,19.5,19.55,19.44,19.46,3300.0,19.2823,19.3318,19.223,19.2428,3300.0
2010-03-02 10:50:00,19.45,19.47,19.38,19.42,3100.0,19.2329,19.2527,19.1637,19.2032,3100.0
2010-03-02 11:00:00,19.39,19.4,19.39,19.4,700.0,19.1735,19.1834,19.1735,19.1834,700.0
2010-03-02 11:10:00,19.41,19.46,19.36,19.45,5000.0,19.1933,19.2428,19.1439,19.2329,5000.0
2010-03-02 11:20:00,19.49,19.53,19.47,19.53,800.0,19.2724,19.312,19.2527,19.312,800.0
2010-03-02 11:30:00,19.55,19.55,19.46,19.48,2300.0,19.3318,19.3318,19.2428,19.2625,2300.0
2010-03-02 11:40:00,19.49,19.49,19.43,19.45,2000.0,19.2724,19.2724,19.2131,19.2329,2000.0
2010-03-02 11:50:00,19.47,19.48,19.47,19.47,300.0,19.2527,19.2625,19.2527,19.2527,300.0
2010-03-02 12:00:00,19.49,19.49,19.47,19.47,700.0,19.2724,19.2724,19.2527,19.2527,700.0
2010-03-02 12:10:00,19.47,19.49,19.47,19.47,800.0,19.2527,19.2724,19.2527,19.2527,800.0
2010-03-02 12:20:00,19.46,19.51,19.45,19.49,1400.0,19.2428,19.2922,19.2329,19.2724,1400.0
2010-03-02 12:30:00,19.53,19.54,19.49,19.54,1500.0,19.312,19.3219,19.2724,19.3219,1500.0
2010-03-02 12:40:00,19.54,19.54,19.5,19.53,2900.0,19.3219,19.3219,19.2823,19.312,2900.0
2010-03-02 12:50:00,19.52,19.52,19.51,19.51,2300.0,19.3021,19.3021,19.2922,19.2922,2300.0
2010-03-02 13:00:00,19.5,19.5,19.47,19.48,5200.0,19.2823,19.2823,19.2527,19.2625,5200.0
2010-03-02 13:10:00,19.49,19.51,19.48,19.49,5800.0,19.2724,19.2922,19.2625,19.2724,5800.0
2010-03-02 13:20:00,19.48,19.51,19.48,19.51,4900.0,19.2625,19.2922,19.2625,19.2922,4900.0
2010-03-02 13:30:00,19.51,19.52,19.51,19.51,1700.0,19.2922,19.3021,19.2922,19.2922,1700.0
2010-03-02 13:40:00,19.51,19.52,19.5,19.52,2700.0,19.2922,19.3021,19.2823,19.3021,2700.0
2010-03-02 13:50:00,19.51,19.59,19.5,19.59,2100.0,19.2922,19.3713,19.2823,19.3713,2100.0
2010-03-02 14:00:00,19.58,19.62,19.57,19.59,4200.0,19.3614,19.401,19.3515,19.3713,4200.0
2010-03-02 14:10:00,19.59,19.59,19.53,19.55,6000.0,19.3713,19.3713,19.312,19.3318,6000.0
2010-03-02 14:20:00,19.56,19.56,19.5,19.51,2100.0,19.3416,19.3416,19.2823,19.2922,2100.0
2010-03-02 14:30:00,19.49,19.59,19.49,19.52,6200.0,19.2724,19.3713,19.2724,19.3021,6200.0
2010-03-02 14:40:00,19.55,19.61,19.53,19.61,8100.0,19.3318,19.3911,19.312,19.3911,8100.0
2010-03-02 14:50:00,19.6,19.6,19.49,19.52,3800.0,19.3812,19.3812,19.2724,19.3021,3800.0
2010-03-02 15:00:00,19.54,19.59,19.54,19.58,6700.0,19.3219,19.3713,19.3219,19.3614,6700.0
2010-03-02 15:10:00,19.59,19.61,19.57,19.58,4700.0,19.3713,19.3911,19.3515,19.3614,4700.0
2010-03-02 15:20:00,19.57,19.6,19.57,19.6,5100.0,19.3515,19.3812,19.3515,19.3812,5100.0
2010-03-02 15:30:00,19.6,19.6,19.59,19.59,7900.0,19.3812,19.3812,19.3713,19.3713,7900.0
2010-03-02 15:40:00,19.59,19.66,19.59,19.64,12900.0,19.3713,19.4405,19.3713,19.4208,12900.0
2010-03-02 15:50:00,19.63,19.66,19.58,19.65,36600.0,19.4109,19.4405,19.3614,19.4306,36600.0
2010-03-03 09:30:00,19.65,19.65,19.39,19.43,6500.0,19.4306,19.4306,19.1735,19.2131,6500.0
2010-03-03 09:40:00,19.5,19.5,19.27,19.32,13600.0,19.2823,19.2823,19.0549,19.1043,13600.0
2010-03-03 09:50:00,19.38,19.52,19.38,19.47,24800.0,19.1637,19.3021,19.1637,19.2527,24800.0
2010-03-03 10:00:00,19.52,19.59,19.5,19.57,2300.0,19.3021,19.3713,19.2823,19.3515,2300.0
2010-03-03 10:10:00,19.57,19.61,19.56,19.58,5700.0,19.3515,19.3911,19.3416,19.3614,5700.0
2010-03-03 10:20:00,19.57,19.57,19.45,19.46,12700.0,19.3515,19.3515,19.2329,19.2428,12700.0
2010-03-03 10:30:00,19.46,19.49,19.39,19.43,27400.0,19.2428,19.2724,19.1735,19.2131,27400.0
2010-03-03 10:40:00,19.46,19.47,19.34,19.42,21800.0,19.2428,19.2527,19.1241,19.2032,21800.0
2010-03-03 10:50:00,19.43,19.53,19.43,19.53,2700.0,19.2131,19.312,19.2131,19.312,2700.0
2010-03-03 11:00:00,19.54,19.78,19.54,19.77,7200.0,19.3219,19.5592,19.3219,19.5493,7200.0
2010-03-03 11:10:00,19.77,19.9,19.75,19.9,5900.0,19.5493,19.6779,19.5295,19.6779,5900.0
2010-03-03 11:20:00,19.89,19.92,19.85,19.88,6900.0,19.668,19.6976,19.6284,19.6581,6900.0
2010-03-03 11:30:00,19.87,19.87,19.81,19.82,9000.0,19.6482,19.6482,19.5889,19.5987,9000.0
2010-03-03 11:40:00,19.82,19.82,19.79,19.79,4200.0,19.5987,19.5987,19.5691,19.5691,4200.0
2010-03-03 11:50:00,19.79,19.79,19.7,19.74,1500.0,19.5691,19.5691,19.4801,19.5196,1500.0
2010-03-03 12:00:00,19.74,19.81,19.74,19.76,6700.0,19.5196,19.5889,19.5196,19.5394,6700.0
2010-03-03 12:10:00,19.76,19.78,19.73,19.78,5600.0,19.5394,19.5592,19.5097,19.5592,5600.0
2010-03-03 12:20:00,19.78,19.79,19.73,19.73,1600.0,19.5592,19.5691,19.5097,19.5097,1600.0
2010-03-03 12:30:00,19.73,19.73,19.68,19.73,2500.0,19.5097,19.5097,19.4603,19.5097,2500.0
2010-03-03 12:40:00,19.72,19.72,19.69,19.71,900.0,19.4999,19.4999,19.4702,19.49,900.0
2010-03-03 12:50:00,19.69,19.72,19.67,19.67,1100.0,19.4702,19.4999,19.4504,19.4504,1100.0
2010-03-03 13:00:00,19.67,19.77,19.67,19.74,8400.0,19.4504,19.5493,19.4504,19.5196,8400.0
2010-03-03 13:10:00,19.74,19.74,19.71,19.71,400.0,19.5196,19.5196,19.49,19.49,400.0
2010-03-03 13:20:00,19.7,19.72,19.7,19.72,3000.0,19.4801,19.4999,19.4801,19.4999,3000.0
2010-03-03 13:30:00,19.7,19.72,19.7,19.7,3200.0,19.4801,19.4999,19.4801,19.4801,3200.0
2010-03-03 13:40:00,19.69,19.72,19.67,19.72,4500.0,19.4702,19.4999,19.4504,19.4999,4500.0
2010-03-03 13:50:00,19.72,19.85,19.72,19.84,17700.0,19.4999,19.6284,19.4999,19.6185,17700.0
2010-03-03 14:00:00,19.84,19.84,19.74,19.8,10300.0,19.6185,19.6185,19.5196,19.579,10300.0
2010-03-03 14:10:00,19.79,19.8,19.75,19.77,3100.0,19.5691,19.579,19.5295,19.5493,3100.0
2010-03-03 14:20:00,19.76,19.78,19.74,19.77,6800.0,19.5394,19.5592,19.5196,19.5493,6800.0
2010-03-03 14:30:00,19.77,19.77,19.76,19.77,3600.0,19.5493,19.5493,19.5394,19.5493,3600.0
2010-03-03 14:40:00,19.77,19.77,19.6,19.65,17800.0,19.5493,19.5493,19.3812,19.4306,17800.0
2010-03-03 14:50:00,19.67,19.72,19.65,19.72,8300.0,19.4504,19.4999,19.4306,19.4999,8300.0
2010-03-03 15:00:00,19.72,19.77,19.72,19.75,5700.0,19.4999,19.5493,19.4999,19.5295,5700.0
2010-03-03 15:10:00,19.76,19.85,19.75,19.85,11500.0,19.5394,19.6284,19.5295,19.6284,11500.0
2010-03-03 15:20:00,19.85,19.87,19.82,19.86,7300.0,19.6284,19.6482,19.5987,19.6383,7300.0
2010-03-03 15:30:00,19.85,20.0,19.85,19.97,27900.0,19.6284,19.7767,19.6284,19.7471,27900.0
2010-03-03 15:40:00,19.97,20.03,19.94,20.0,35500.0,19.7471,19.8064,19.7174,19.7767,35500.0
2010-03-03 15:50:00,20.01,20.01,19.94,19.99,35600.0,19.7866,19.7866,19.7174,19.7668,35600.0
2010-03-04 09:30:00,20.03,20.05,19.87,20.05,6000.0,19.8064,19.8262,19.6482,19.8262,6000.0
2010-03-04 09:40:00,20.08,20.09,20.0,20.02,4100.0,19.8558,19.8657,19.7767,19.7965,4100.0
2010-03-04 09:50:00,20.01,20.2,20.0,20.18,14700.0,19.7866,19.9745,19.7767,19.9547,14700.0
2010-03-04 10:00:00,20.17,20.24,20.13,20.2,6700.0,19.9448,20.0141,19.9053,19.9745,6700.0
2010-03-04 10:10:00,20.2,20.34,20.2,20.29,9400.0,19.9745,20.1129,19.9745,20.0635,9400.0
2010-03-04 10:20:00,20.29,20.4,20.29,20.38,6900.0,20.0635,20.1723,20.0635,20.1525,6900.0
2010-03-04 10:30:00,20.38,20.4,20.31,20.38,8300.0,20.1525,20.1723,20.0833,20.1525,8300.0
2010-03-04 10:40:00,20.38,20.44,20.35,20.41,16100.0,20.1525,20.2118,20.1228,20.1822,16100.0
2010-03-04 10:50:00,20.42,20.45,20.41,20.43,7500.0,20.192,20.2217,20.1822,20.2019,7500.0
2010-03-04 11:00:00,20.44,20.46,20.35,20.35,21000.0,20.2118,20.2316,20.1228,20.1228,21000.0
2010-03-04 11:10:00,20.35,20.4,20.34,20.38,4100.0,20.1228,20.1723,20.1129,20.1525,4100.0
2010-03-04 11:20:00,20.39,20.43,20.38,20.43,4500.0,20.1624,20.2019,20.1525,20.2019,4500.0
2010-03-04 11:30:00,20.43,20.43,20.4,20.41,2500.0,20.2019,20.2019,20.1723,20.1822,2500.0
2010-03-04 11:40:00,20.41,20.51,20.41,20.46,18700.0,20.1822,20.281,20.1822,20.2316,18700.0
2010-03-04 11:50:00,20.47,20.6,20.45,20.56,16800.0,20.2415,20.37,20.2217,20.3305,16800.0
2010-03-04 12:00:00,20.55,20.64,20.53,20.6,9000.0,20.3206,20.4096,20.3008,20.37,9000.0
2010-03-04 12:10:00,20.6,20.61,20.59,20.59,2800.0,20.37,20.3799,20.3601,20.3601,2800.0
2010-03-04 12:20:00,20.6,20.61,20.56,20.61,6200.0,20.37,20.3799,20.3305,20.3799,6200.0
2010-03-04 12:30:00,20.6,20.73,20.6,20.66,14400.0,20.37,20.4986,20.37,20.4294,14400.0
2010-03-04 12:40:00,20.65,20.81,20.65,20.81,11700.0,20.4195,20.5777,20.4195,20.5777,11700.0
2010-03-04 12:50:00,20.79,20.97,20.76,20.91,16400.0,20.5579,20.7359,20.5283,20.6766,16400.0
2010-03-04 13:00:00,20.91,20.92,20.9,20.92,4100.0,20.6766,20.6865,20.6667,20.6865,4100.0
2010-03-04 13:10:00,20.93,20.98,20.92,20.92,9100.0,20.6964,20.7458,20.6865,20.6865,9100.0
2010-03-04 13:20:00,20.93,20.95,20.92,20.93,10600.0,20.6964,20.7161,20.6865,20.6964,10600.0
2010-03-04 13:30:00,20.93,20.93,20.9,20.9,6400.0,20.6964,20.6964,20.6667,20.6667,6400.0
2010-03-04 13:40:00,20.9,20.95,20.9,20.93,36200.0,20.6667,20.7161,20.6667,20.6964,36200.0
2010-03-04 13:50:00,20.93,20.95,20.92,20.94,31100.0,20.6964,20.7161,20.6865,20.7062,31100.0
2010-03-04 14:00:00,20.94,20.96,20.94,20.95,12000.0,20.7062,20.726,20.7062,20.7161,12000.0
2010-03-04 14:10:00,20.94,20.98,20.94,20.94,23200.0,20.7062,20.7458,20.7062,20.7062,23200.0
2010-03-04 14:20:00,20.94,20.99,20.94,20.96,11300.0,20.7062,20.7557,20.7062,20.726,11300.0
2010-03-04 14:30:00,20.98,21.03,20.95,21.01,7500.0,20.7458,20.7952,20.7161,20.7755,7500.0
2010-03-04 14:40:00,21.04,21.12,21.01,21.08,12600.0,20.8051,20.8842,20.7755,20.8447,12600.0
2010-03-04 14:50:00,21.08,21.09,21.07,21.08,8300.0,20.8447,20.8546,20.8348,20.8447,8300.0
2010-03-04 15:00:00,21.08,21.09,21.0,21.06,15000.0,20.8447,20.8546,20.7656,20.8249,15000.0
2010-03-04 15:10:00,21.06,21.1,21.06,21.07,7000.0,20.8249,20.8645,20.8249,20.8348,7000.0
2010-03-04 15:20:00,21.07,21.14,21.03,21.13,15900.0,20.8348,20.904,20.7952,20.8941,15900.0
2010-03-04 15:30:00,21.13,21.15,21.03,21.03,14700.0,20.8941,20.9139,20.7952,20.7952,14700.0
2010-03-04 15:40:00,21.02,21.11,21.0,21.08,34500.0,20.7853,20.8743,20.7656,20.8447,34500.0
2010-03-04 15:50:00,21.08,21.21,21.08,21.21,46600.0,20.8447,20.9732,20.8447,20.9732,46600.0
2010-03-05 09:30:00,21.45,21.6,21.22,21.53,27900.0,21.2105,21.3589,20.9831,21.2897,27900.0
2010-03-05 09:40:00,21.53,21.62,21.44,21.44,77200.0,21.2897,21.3787,21.2007,21.2007,77200.0
2010-03-05 09:50:00,21.43,21.43,21.23,21.24,16200.0,21.1908,21.1908,20.993,21.0029,16200.0
2010-03-05 10:00:00,21.24,21.25,20.96,21.02,18800.0,21.0029,21.0128,20.726,20.7853,18800.0
2010-03-05 10:10:00,21.04,21.18,21.0,21.11,12200.0,20.8051,20.9436,20.7656,20.8743,12200.0
2010-03-05 10:20:00,21.11,21.26,21.07,21.26,11300.0,20.8743,21.0227,20.8348,21.0227,11300.0
2010-03-05 10:30:00,21.29,21.38,21.27,21.3,15800.0,21.0523,21.1413,21.0326,21.0622,15800.0
2010-03-05 10:40:00,21.28,21.37,21.25,21.35,11900.0,21.0424,21.1314,21.0128,21.1117,11900.0
2010-03-05 10:50:00,21.35,21.39,21.34,21.35,7300.0,21.1117,21.1512,21.1018,21.1117,7300.0
2010-03-05 11:00:00,21.36,21.43,21.28,21.33,17800.0,21.1216,21.1908,21.0424,21.0919,17800.0
2010-03-05 11:10:00,21.33,21.34,21.2,21.21,17000.0,21.0919,21.1018,20.9633,20.9732,17000.0
2010-03-05 11:20:00,21.21,21.23,21.19,21.2,16200.0,20.9732,20.993,20.9535,20.9633,16200.0
2010-03-05 11:30:00,21.2,21.35,21.2,21.31,13900.0,20.9633,21.1117,20.9633,21.0721,13900.0
2010-03-05 11:40:00,21.35,21.5,21.35,21.5,10700.0,21.1117,21.26,21.1117,21.26,10700.0
2010-03-05 11:50:00,21.5,21.5,21.47,21.5,8400.0,21.26,21.26,21.2303,21.26,8400.0
2010-03-05 12:00:00,21.49,21.5,21.42,21.42,7900.0,21.2501,21.26,21.1809,21.1809,7900.0
2010-03-05 12:10:00,21.41,21.41,21.31,21.34,6000.0,21.171,21.171,21.0721,21.1018,6000.0
2010-03-05 12:20:00,21.34,21.36,21.34,21.35,900.0,21.1018,21.1216,21.1018,21.1117,900.0
2010-03-05 12:30:00,21.37,21.39,21.36,21.36,2900.0,21.1314,21.1512,21.1216,21.1216,2900.0
2010-03-05 12:40:00,21.36,21.36,21.28,21.29,4700.0,21.1216,21.1216,21.0424,21.0523,4700.0
2010-03-05 12:50:00,21.29,21.32,21.28,21.32,1300.0,21.0523,21.082,21.0424,21.082,1300.0
2010-03-05 13:00:00,21.32,21.38,21.32,21.37,2200.0,21.082,21.1413,21.082,21.1314,2200.0
2010-03-05 13:10:00,21.36,21.41,21.35,21.4,6800.0,21.1216,21.171,21.1117,21.1611,6800.0
2010-03-05 13:20:00,21.4,21.41,21.4,21.41,5300.0,21.1611,21.171,21.1611,21.171,5300.0
2010-03-05 13:30:00,21.41,21.41,21.4,21.4,5100.0,21.171,21.171,21.1611,21.1611,5100.0
2010-03-05 13:40:00,21.4,21.41,21.4,21.4,2100.0,21.1611,21.171,21.1611,21.1611,2100.0
2010-03-05 13:50:00,21.41,21.41,21.4,21.4,2700.0,21.171,21.171,21.1611,21.1611,2700.0
2010-03-05 14:00:00,21.4,21.4,21.4,21.4,2400.0,21.1611,21.1611,21.1611,21.1611,2400.0
2010-03-05 14:10:00,21.4,21.4,21.33,21.33,6600.0,21.1611,21.1611,21.0919,21.0919,6600.0
2010-03-05 14:20:00,21.32,21.38,21.3,21.38,4000.0,21.082,21.1413,21.0622,21.1413,4000.0
2010-03-05 14:30:00,21.38,21.41,21.38,21.4,4400.0,21.1413,21.171,21.1413,21.1611,4400.0
2010-03-05 14:40:00,21.41,21.45,21.4,21.43,2300.0,21.171,21.2105,21.1611,21.1908,2300.0
2010-03-05 14:50:00,21.42,21.46,21.41,21.46,4100.0,21.1809,21.2204,21.171,21.2204,4100.0
2010-03-05 15:00:00,21.45,21.5,21.45,21.46,8000.0,21.2105,21.26,21.2105,21.2204,8000.0
2010-03-05 15:10:00,21.46,21.5,21.46,21.5,28100.0,21.2204,21.26,21.2204,21.26,28100.0
2010-03-05 15:20:00,21.5,21.5,21.44,21.47,13900.0,21.26,21.26,21.2007,21.2303,13900.0
2010-03-05 15:30:00,21.47,21.49,21.43,21.44,16000.0,21.2303,21.2501,21.1908,21.2007,16000.0
2010-03-05 15:40:00,21.43,21.44,21.39,21.41,14900.0,21.1908,21.2007,21.1512,21.171,14900.0
2010-03-05 15:50:00,21.4,21.41,21.35,21.4,34900.0,21.1611,21.171,21.1117,21.1611,34900.0
2010-03-08 09:30:00,21.41,21.6,21.41,21.6,30500.0,21.171,21.3589,21.171,21.3589,30500.0
2010-03-08 09:40:00,21.59,21.74,21.49,21.55,57200.0,21.349,21.4973,21.2501,21.3094,57200.0
2010-03-08 09:50:00,21.56,21.56,21.55,21.55,10700.0,21.3193,21.3193,21.3094,21.3094,10700.0
2010-03-08 10:00:00,21.56,21.62,21.55,21.58,11300.0,21.3193,21.3787,21.3094,21.3391,11300.0
2010-03-08 10:10:00,21.59,21.62,21.59,21.61,3900.0,21.349,21.3787,21.349,21.3688,3900.0
2010-03-08 10:20:00,21.62,21.62,21.6,21.61,4600.0,21.3787,21.3787,21.3589,21.3688,4600.0
2010-03-08 10:30:00,21.6,21.62,21.59,21.61,14600.0,21.3589,21.3787,21.349,21.3688,14600.0
2010-03-08 10:40:00,21.6,21.62,21.6,21.61,3800.0,21.3589,21.3787,21.3589,21.3688,3800.0
2010-03-08 10:50:00,21.62,21.62,21.61,21.62,3900.0,21.3787,21.3787,21.3688,21.3787,3900.0
2010-03-08 11:00:00,21.62,21.62,21.57,21.58,10700.0,21.3787,21.3787,21.3292,21.3391,10700.0
2010-03-08 11:10:00,21.58,21.59,21.55,21.59,2800.0,21.3391,21.349,21.3094,21.349,2800.0
2010-03-08 11:20:00,21.6,21.61,21.57,21.58,4800.0,21.3589,21.3688,21.3292,21.3391,4800.0
2010-03-08 11:30:00,21.58,21.58,21.53,21.55,2800.0,21.3391,21.3391,21.2897,21.3094,2800.0
2010-03-08 11:40:00,21.56,21.59,21.52,21.52,3400.0,21.3193,21.349,21.2798,21.2798,3400.0
2010-03-08 11:50:00,21.51,21.51,21.5,21.5,1400.0,21.2699,21.2699,21.26,21.26,1400.0
2010-03-08 12:00:00,21.5,21.5,21.5,21.5,1300.0,21.26,21.26,21.26,21.26,1300.0
2010-03-08 12:10:00,21.5,21.51,21.5,21.5,600.0,21.26,21.2699,21.26,21.26,600.0
2010-03-08 12:20:00,21.48,21.48,21.45,21.45,4500.0,21.2402,21.2402,21.2105,21.2105,4500.0
2010-03-08 12:30:00,21.46,21.46,21.4,21.4,8900.0,21.2204,21.2204,21.1611,21.1611,8900.0
2010-03-08 12:40:00,21.4,21.42,21.29,21.31,6900.0,21.1611,21.1809,21.0523,21.0721,6900.0
2010-03-08 12:50:00,21.29,21.3,21.15,21.15,9700.0,21.0523,21.0622,20.9139,20.9139,9700.0
2010-03-08 13:00:00,21.15,21.21,21.13,21.14,9100.0,20.9139,20.9732,20.8941,20.904,9100.0
2010-03-08 13:10:00,21.14,21.14,20.89,20.89,17700.0,20.904,20.904,20.6568,20.6568,17700.0
2010-03-08 13:20:00,20.88,20.89,20.75,20.77,17500.0,20.6469,20.6568,20.5184,20.5381,17500.0
2010-03-08 13:30:00,20.77,20.97,20.76,20.82,21000.0,20.5381,20.7359,20.5283,20.5876,21000.0
2010-03-08 13:40:00,20.81,20.83,20.74,20.75,6100.0,20.5777,20.5975,20.5085,20.5184,6100.0
2010-03-08 13:50:00,20.75,20.77,20.75,20.75,9200.0,20.5184,20.5381,20.5184,20.5184,9200.0
2010-03-08 14:00:00,20.75,20.88,20.75,20.86,7700.0,20.5184,20.6469,20.5184,20.6271,7700.0
2010-03-08 14:10:00,20.85,20.94,20.85,20.86,6200.0,20.6172,20.7062,20.6172,20.6271,6200.0
2010-03-08 14:20:00,20.86,20.95,20.84,20.93,8700.0,20.6271,20.7161,20.6074,20.6964,8700.0
2010-03-08 14:30:00,20.95,21.11,20.94,21.11,7900.0,20.7161,20.8743,20.7062,20.8743,7900.0
2010-03-08 14:40:00,21.11,21.11,21.05,21.05,6600.0,20.8743,20.8743,20.815,20.815,6600.0
2010-03-08 14:50:00,21.05,21.06,21.05,21.05,7100.0,20.815,20.8249,20.815,20.815,7100.0
2010-03-08 15:00:00,21.05,21.05,20.89,20.89,7000.0,20.815,20.815,20.6568,20.6568,7000.0
2010-03-08 15:10:00,20.88,20.88,20.79,20.81,7100.0,20.6469,20.6469,20.5579,20.5777,7100.0
2010-03-08 15:20:00,20.83,20.85,20.79,20.82,6900.0,20.5975,20.6172,20.5579,20.5876,6900.0
2010-03-08 15:30:00,20.81,20.93,20.78,20.91,17700.0,20.5777,20.6964,20.548,20.6766,17700.0
2010-03-08 15:40:00,20.92,20.96,20.87,20.91,15200.0,20.6865,20.726,20.637,20.6766,15200.0
2010-03-08 15:50:00,20.91,20.99,20.87,20.98,49000.0,20.6766,20.7557,20.637,20.7458,49000.0
2010-03-09 09:30:00,21.02,21.27,21.02,21.21,9700.0,20.7853,21.0326,20.7853,20.9732,9700.0
2010-03-09 09:40:00,21.19,21.19,21.1,21.1,4300.0,20.9535,20.9535,20.8645,20.8645,4300.0
2010-03-09 09:50:00,21.08,21.1,21.03,21.09,8900.0,20.8447,20.8645,20.7952,20.8546,8900.0
2010-03-09 10:00:00,21.1,21.19,21.07,21.12,7600.0,20.8645,20.9535,20.8348,20.8842,7600.0
2010-03-09 10:10:00,21.14,21.25,21.14,21.22,3900.0,20.904,21.0128,20.904,20.9831,3900.0
2010-03-09 10:20:00,21.26,21.36,21.22,21.34,11300.0,21.0227,21.1216,20.9831,21.1018,11300.0
2010-03-09 10:30:00,21.36,21.47,21.34,21.44,12400.0,21.1216,21.2303,21.1018,21.2007,12400.0
2010-03-09 10:40:00,21.44,21.49,21.4,21.48,2900.0,21.2007,21.2501,21.1611,21.2402,2900.0
2010-03-09 10:50:00,21.48,21.48,21.41,21.45,6500.0,21.2402,21.2402,21.171,21.2105,6500.0
2010-03-09 11:00:00,21.43,21.43,21.26,21.27,7000.0,21.1908,21.1908,21.0227,21.0326,7000.0
2010-03-09 11:10:00,21.28,21.36,21.28,21.34,4800.0,21.0424,21.1216,21.0424,21.1018,4800.0
2010-03-09 11:20:00,21.35,21.35,21.01,21.01,43400.0,21.1117,21.1117,20.7755,20.7755,43400.0
2010-03-09 11:30:00,21.01,21.06,20.9,20.96,28100.0,20.7755,20.8249,20.6667,20.726,28100.0
2010-03-09 11:40:00,20.97,20.97,20.72,20.89,28000.0,20.7359,20.7359,20.4887,20.6568,28000.0
2010-03-09 11:50:00,20.94,21.05,20.89,21.05,11000.0,20.7062,20.815,20.6568,20.815,11000.0
2010-03-09 12:00:00,21.03,21.08,20.97,21.01,16500.0,20.7952,20.8447,20.7359,20.7755,16500.0
2010-03-09 12:10:00,21.04,21.08,21.0,21.08,6800.0,20.8051,20.8447,20.7656,20.8447,6800.0
2010-03-09 12:20:00,21.08,21.08,21.01,21.03,9100.0,20.8447,20.8447,20.7755,20.7952,9100.0
2010-03-09 12:30:00,21.04,21.08,21.04,21.08,3700.0,20.8051,20.8447,20.8051,20.8447,3700.0
2010-03-09 12:40:00,21.08,21.08,21.07,21.07,1400.0,20.8447,20.8447,20.8348,20.8348,1400.0
2010-03-09 12:50:00,21.08,21.08,21.04,21.06,6000.0,20.8447,20.8447,20.8051,20.8249,6000.0
2010-03-09 13:00:00,21.05,21.06,21.01,21.01,7200.0,20.815,20.8249,20.7755,20.7755,7200.0
2010-03-09 13:10:00,21.01,21.06,21.01,21.04,7500.0,20.7755,20.8249,20.7755,20.8051,7500.0
2010-03-09 13:20:00,21.03,21.06,21.03,21.06,81500.0,20.7952,20.8249,20.7952,20.8249,81500.0
2010-03-09 13:30:00,21.06,21.17,21.06,21.17,7800.0,20.8249,20.9337,20.8249,20.9337,7800.0
2010-03-09 13:40:00,21.15,21.27,21.15,21.27,7800.0,20.9139,21.0326,20.9139,21.0326,7800.0
2010-03-09 13:50:00,21.27,21.36,21.27,21.35,4600.0,21.0326,21.1216,21.0326,21.1117,4600.0
2010-03-09 14:00:00,21.34,21.35,21.3,21.31,8900.0,21.1018,21.1117,21.0622,21.0721,8900.0
2010-03-09 14:10:00,21.3,21.34,21.26,21.34,12200.0,21.0622,21.1018,21.0227,21.1018,12200.0
2010-03-09 14:20:00,21.34,21.39,21.33,21.39,5900.0,21.1018,21.1512,21.0919,21.1512,5900.0
2010-03-09 14:30:00,21.39,21.45,21.25,21.42,12000.0,21.1512,21.2105,21.0128,21.1809,12000.0
2010-03-09 14:40:00,21.43,21.46,21.42,21.46,9800.0,21.1908,21.2204,21.1809,21.2204,9800.0
2010-03-09 14:50:00,21.46,21.48,21.43,21.47,11100.0,21.2204,21.2402,21.1908,21.2303,11100.0
2010-03-09 15:00:00,21.47,21.49,21.47,21.47,11200.0,21.2303,21.2501,21.2303,21.2303,11200.0
2010-03-09 15:10:00,21.47,21.48,21.19,21.28,21400.0,21.2303,21.2402,20.9535,21.0424,21400.0
2010-03-09 15:20:00,21.27,21.27,21.14,21.16,13500.0,21.0326,21.0326,20.904,20.9238,13500.0
2010-03-09 15:30:00,21.15,21.18,21.08,21.16,22100.0,20.9139,20.9436,20.8447,20.9238,22100.0
2010-03-09 15:40:00,21.16,21.21,21.11,21.12,13300.0,20.9238,20.9732,20.8743,20.8842,13300.0
2010-03-09 15:50:00,21.12,21.25,21.08,21.17,49900.0,20.8842,21.0128,20.8447,20.9337,49900.0
2010-03-10 09:30:00,21.24,21.24,21.08,21.14,7500.0,21.0029,21.0029,20.8447,20.904,7500.0
2010-03-10 09:40:00,21.11,21.18,21.11,21.14,5300.0,20.8743,20.9436,20.8743,20.904,5300.0
2010-03-10 09:50:00,21.16,21.2,21.15,21.19,10000.0,20.9238,20.9633,20.9139,20.9535,10000.0
2010-03-10 10:00:00,21.2,21.39,21.2,21.36,6800.0,20.9633,21.1512,20.9633,21.1216,6800.0
2010-03-10 10:10:00,21.38,21.42,21.32,21.34,4300.0,21.1413,21.1809,21.082,21.1018,4300.0
2010-03-10 10:20:00,21.34,21.43,21.26,21.38,6100.0,21.1018,21.1908,21.0227,21.1413,6100.0
2010-03-10 10:30:00,21.4,21.54,21.33,21.48,28200.0,21.1611,21.2995,21.0919,21.2402,28200.0
2010-03-10 10:40:00,21.48,21.5,21.45,21.49,4800.0,21.2402,21.26,21.2105,21.2501,4800.0
2010-03-10 10:50:00,21.5,21.5,21.45,21.45,8900.0,21.26,21.26,21.2105,21.2105,8900.0
2010-03-10 11:00:00,21.49,21.59,21.47,21.59,13200.0,21.2501,21.349,21.2303,21.349,13200.0
2010-03-10 11:10:00,21.58,21.62,21.57,21.61,9800.0,21.3391,21.3787,21.3292,21.3688,9800.0
2010-03-10 11:20:00,21.62,21.62,21.56,21.62,7300.0,21.3787,21.3787,21.3193,21.3787,7300.0
2010-03-10 11:30:00,21.61,21.62,21.57,21.58,8300.0,21.3688,21.3787,21.3292,21.3391,8300.0
2010-03-10 11:40:00,21.56,21.58,21.47,21.52,8000.0,21.3193,21.3391,21.2303,21.2798,8000.0
2010-03-10 11:50:00,21.52,21.56,21.5,21.55,7000.0,21.2798,21.3193,21.26,21.3094,7000.0
2010-03-10 12:00:00,21.53,21.56,21.47,21.47,5900.0,21.2897,21.3193,21.2303,21.2303,5900.0
2010-03-10 12:10:00,21.46,21.46,21.29,21.32,7900.0,21.2204,21.2204,21.0523,21.082,7900.0
2010-03-10 12:20:00,21.33,21.38,21.33,21.34,1900.0,21.0919,21.1413,21.0919,21.1018,1900.0
2010-03-10 12:30:00,21.34,21.34,21.3,21.32,2900.0,21.1018,21.1018,21.0622,21.082,2900.0
2010-03-10 12:40:00,21.32,21.33,21.3,21.33,2200.0,21.082,21.0919,21.0622,21.0919,2200.0
2010-03-10 12:50:00,21.34,21.36,21.34,21.35,4400.0,21.1018,21.1216,21.1018,21.1117,4400.0
2010-03-10 13:00:00,21.34,21.4,21.32,21.37,3900.0,21.1018,21.1611,21.082,21.1314,3900.0
2010-03-10 13:10:00,21.41,21.56,21.4,21.54,5300.0,21.171,21.3193,21.1611,21.2995,5300.0
2010-03-10 13:20:00,21.54,21.55,21.53,21.54,2100.0,21.2995,21.3094,21.2897,21.2995,2100.0
2010-03-10 13:30:00,21.54,21.54,21.49,21.51,1000.0,21.2995,21.2995,21.2501,21.2699,1000.0
2010-03-10 13:40:00,21.51,21.52,21.42,21.42,3300.0,21.2699,21.2798,21.1809,21.1809,3300.0
2010-03-10 13:50:00,21.42,21.44,21.41,21.44,900.0,21.1809,21.2007,21.171,21.2007,900.0
2010-03-10 14:00:00,21.42,21.46,21.41,21.44,9200.0,21.1809,21.2204,21.171,21.2007,9200.0
2010-03-10 14:10:00,21.45,21.45,21.4,21.41,8000.0,21.2105,21.2105,21.1611,21.171,8000.0
2010-03-10 14:20:00,21.43,21.45,21.43,21.45,1000.0,21.1908,21.2105,21.1908,21.2105,1000.0
2010-03-10 14:30:00,21.44,21.45,21.4,21.4,3200.0,21.2007,21.2105,21.1611,21.1611,3200.0
2010-03-10 14:40:00,21.39,21.42,21.37,21.41,3200.0,21.1512,21.1809,21.1314,21.171,3200.0
2010-03-10 14:50:00,21.41,21.41,21.38,21.4,8600.0,21.171,21.171,21.1413,21.1611,8600.0
2010-03-10 15:00:00,21.39,21.51,21.37,21.5,4700.0,21.1512,21.2699,21.1314,21.26,4700.0
2010-03-10 15:10:00,21.5,21.5,21.47,21.49,1900.0,21.26,21.26,21.2303,21.2501,1900.0
2010-03-10 15:20:00,21.49,21.49,21.39,21.4,2000.0,21.2501,21.2501,21.1512,21.1611,2000.0
2010-03-10 15:30:00,21.4,21.41,21.34,21.36,4000.0,21.1611,21.171,21.1018,21.1216,4000.0
2010-03-10 15:40:00,21.37,21.48,21.37,21.47,10100.0,21.1314,21.2402,21.1314,21.2303,10100.0
2010-03-10 15:50:00,21.47,21.5,21.45,21.47,10600.0,21.2303,21.26,21.2105,21.2303,10600.0
2010-03-11 09:30:00,21.4,21.51,21.09,21.28,14900.0,21.1611,21.2699,20.8546,21.0424,14900.0
2010-03-11 09:40:00,21.24,21.27,21.04,21.08,7200.0,21.0029,21.0326,20.8051,20.8447,7200.0
2010-03-11 09:50:00,21.04,21.06,20.91,20.91,6900.0,20.8051,20.8249,20.6766,20.6766,6900.0
2010-03-11 10:00:00,20.93,21.03,20.93,21.0,9300.0,20.6964,20.7952,20.6964,20.7656,9300.0
2010-03-11 10:10:00,21.01,21.03,20.95,20.97,14000.0,20.7755,20.7952,20.7161,20.7359,14000.0
2010-03-11 10:20:00,20.96,20.96,20.9,20.93,6100.0,20.726,20.726,20.6667,20.6964,6100.0
2010-03-11 10:30:00,20.92,20.95,20.81,20.87,6600.0,20.6865,20.7161,20.5777,20.637,6600.0
2010-03-11 10:40:00,20.89,20.91,20.88,20.88,6900.0,20.6568,20.6766,20.6469,20.6469,6900.0
2010-03-11 10:50:00,20.88,20.89,20.85,20.85,2900.0,20.6469,20.6568,20.6172,20.6172,2900.0
2010-03-11 11:00:00,20.87,20.88,20.81,20.84,4100.0,20.637,20.6469,20.5777,20.6074,4100.0
2010-03-11 11:10:00,20.85,20.85,20.78,20.79,12100.0,20.6172,20.6172,20.548,20.5579,12100.0
2010-03-11 11:20:00,20.78,20.78,20.75,20.75,2900.0,20.548,20.548,20.5184,20.5184,2900.0
2010-03-11 11:30:00,20.73,20.77,20.64,20.73,12600.0,20.4986,20.5381,20.4096,20.4986,12600.0
2010-03-11 11:40:00,20.73,20.93,20.73,20.92,13100.0,20.4986,20.6964,20.4986,20.6865,13100.0
2010-03-11 11:50:00,20.91,20.93,20.76,20.76,6900.0,20.6766,20.6964,20.5283,20.5283,6900.0
2010-03-11 12:00:00,20.76,20.8,20.75,20.77,3500.0,20.5283,20.5678,20.5184,20.5381,3500.0
2010-03-11 12:10:00,20.76,20.86,20.72,20.86,13200.0,20.5283,20.6271,20.4887,20.6271,13200.0
2010-03-11 12:20:00,20.86,20.88,20.84,20.85,3800.0,20.6271,20.6469,20.6074,20.6172,3800.0
2010-03-11 12:30:00,20.85,20.85,20.83,20.85,3100.0,20.6172,20.6172,20.5975,20.6172,3100.0
2010-03-11 12:40:00,20.84,20.88,20.82,20.87,10000.0,20.6074,20.6469,20.5876,20.637,10000.0
2010-03-11 12:50:00,20.87,20.93,20.87,20.91,2200.0,20.637,20.6964,20.637,20.6766,2200.0
2010-03-11 13:00:00,20.93,21.0,20.93,21.0,5100.0,20.6964,20.7656,20.6964,20.7656,5100.0
2010-03-11 13:10:00,21.0,21.08,20.99,21.08,7900.0,20.7656,20.8447,20.7557,20.8447,7900.0
2010-03-11 13:20:00,21.08,21.08,21.0,21.0,3300.0,20.8447,20.8447,20.7656,20.7656,3300.0
2010-03-11 13:30:00,21.0,21.01,20.95,20.99,21400.0,20.7656,20.7755,20.7161,20.7557,21400.0
2010-03-11 13:40:00,20.99,21.0,20.98,20.98,7600.0,20.7557,20.7656,20.7458,20.7458,7600.0
2010-03-11 13:50:00,20.99,21.0,20.97,20.99,10900.0,20.7557,20.7656,20.7359,20.7557,10900.0
2010-03-11 14:00:00,21.0,21.0,20.96,20.96,3100.0,20.7656,20.7656,20.726,20.726,3100.0
2010-03-11 14:10:00,20.97,21.05,20.96,20.96,29200.0,20.7359,20.815,20.726,20.726,29200.0
2010-03-11 14:20:00,20.96,21.03,20.93,20.95,25100.0,20.726,20.7952,20.6964,20.7161,25100.0
2010-03-11 14:30:00,20.95,21.03,20.95,21.02,4600.0,20.7161,20.7952,20.7161,20.7853,4600.0
2010-03-11 14:40:00,21.01,21.06,20.96,21.0,14300.0,20.7755,20.8249,20.726,20.7656,14300.0
2010-03-11 14:50:00,21.01,21.04,20.99,21.0,6100.0,20.7755,20.8051,20.7557,20.7656,6100.0
2010-03-11 15:00:00,21.0,21.21,21.0,21.21,15400.0,20.7656,20.9732,20.7656,20.9732,15400.0
2010-03-11 15:10:00,21.21,21.38,21.21,21.37,17500.0,20.9732,21.1413,20.9732,21.1314,17500.0
2010-03-11 15:20:00,21.38,21.4,21.37,21.39,18700.0,21.1413,21.1611,21.1314,21.1512,18700.0
2010-03-11 15:30:00,21.39,21.49,21.39,21.48,16900.0,21.1512,21.2501,21.1512,21.2402,16900.0
2010-03-11 15:40:00,21.48,21.49,21.42,21.44,26200.0,21.2402,21.2501,21.1809,21.2007,26200.0
2010-03-11 15:50:00,21.43,21.56,21.43,21.54,61400.0,21.1908,21.3193,21.1908,21.2995,61400.0
2010-03-12 09:30:00,21.92,22.45,21.9,22.43,244500.0,21.6753,22.1994,21.6555,22.1796,244500.0
2010-03-12 09:40:00,22.43,22.59,22.3,22.55,176200.0,22.1796,22.3378,22.0511,22.2983,176200.0
2010-03-12 09:50:00,22.56,22.67,22.16,22.42,99300.0,22.3082,22.4169,21.9126,22.1697,99300.0
2010-03-12 10:00:00,22.41,22.42,21.91,21.94,108500.0,22.1598,22.1697,21.6654,21.6951,108500.0
2010-03-12 10:10:00,21.94,22.02,21.58,21.66,72400.0,21.6951,21.7742,21.3391,21.4182,72400.0
2010-03-12 10:20:00,21.67,21.81,21.65,21.78,24400.0,21.4281,21.5665,21.4083,21.5369,24400.0
2010-03-12 10:30:00,21.79,22.44,21.79,22.28,75600.0,21.5468,22.1895,21.5468,22.0313,75600.0
2010-03-12 10:40:00,22.28,22.43,22.23,22.4,32500.0,22.0313,22.1796,21.9818,22.1499,32500.0
2010-03-12 10:50:00,22.4,22.51,22.34,22.44,39200.0,22.1499,22.2587,22.0906,22.1895,39200.0
2010-03-12 11:00:00,22.4,22.48,22.31,22.47,26800.0,22.1499,22.2291,22.0609,22.2192,26800.0
2010-03-12 11:10:00,22.47,22.83,22.47,22.62,92800.0,22.2192,22.5751,22.2192,22.3675,92800.0
2010-03-12 11:20:00,22.6,22.74,22.54,22.69,17300.0,22.3477,22.4861,22.2884,22.4367,17300.0
2010-03-12 11:30:00,22.72,22.92,22.66,22.83,40800.0,22.4664,22.6641,22.407,22.5751,40800.0
2010-03-12 11:40:00,22.84,22.84,22.75,22.83,16100.0,22.585,22.585,22.496,22.5751,16100.0
2010-03-12 11:50:00,22.82,22.87,22.79,22.82,28900.0,22.5653,22.6147,22.5356,22.5653,28900.0
2010-03-12 12:00:00,22.83,22.89,22.77,22.81,17400.0,22.5751,22.6345,22.5158,22.5554,17400.0
2010-03-12 12:10:00,22.84,22.85,22.79,22.79,10700.0,22.585,22.5949,22.5356,22.5356,10700.0
2010-03-12 12:20:00,22.8,22.85,22.76,22.84,13100.0,22.5455,22.5949,22.5059,22.585,13100.0
2010-03-12 12:30:00,22.84,22.89,22.52,22.69,54000.0,22.585,22.6345,22.2686,22.4367,54000.0
2010-03-12 12:40:00,22.67,22.67,22.37,22.38,25700.0,22.4169,22.4169,22.1203,22.1302,25700.0
2010-03-12 12:50:00,22.38,22.5,22.37,22.5,24100.0,22.1302,22.2488,22.1203,22.2488,24100.0
2010-03-12 13:00:00,22.5,22.6,22.48,22.56,21900.0,22.2488,22.3477,22.2291,22.3082,21900.0
2010-03-12 13:10:00,22.56,22.69,22.56,22.62,10200.0,22.3082,22.4367,22.3082,22.3675,10200.0
2010-03-12 13:20:00,22.62,22.68,22.52,22.62,19500.0,22.3675,22.4268,22.2686,22.3675,19500.0
2010-03-12 13:30:00,22.63,22.85,22.62,22.77,33200.0,22.3774,22.5949,22.3675,22.5158,33200.0
2010-03-12 13:40:00,22.79,22.81,22.73,22.77,6700.0,22.5356,22.5554,22.4763,22.5158,6700.0
2010-03-12 13:50:00,22.78,22.8,22.77,22.78,7900.0,22.5257,22.5455,22.5158,22.5257,7900.0
2010-03-12 14:00:00,22.78,22.94,22.77,22.92,52400.0,22.5257,22.6839,22.5158,22.6641,52400.0
2010-03-12 14:10:00,22.94,23.12,22.92,23.09,75000.0,22.6839,22.8619,22.6641,22.8322,75000.0
2010-03-12 14:20:00,23.09,23.16,22.95,22.99,20900.0,22.8322,22.9015,22.6938,22.7334,20900.0
2010-03-12 14:30:00,22.99,23.08,22.78,22.78,15100.0,22.7334,22.8224,22.5257,22.5257,15100.0
2010-03-12 14:40:00,22.78,22.92,22.68,22.71,25600.0,22.5257,22.6641,22.4268,22.4565,25600.0
2010-03-12 14:50:00,22.72,22.79,22.68,22.79,15500.0,22.4664,22.5356,22.4268,22.5356,15500.0
2010-03-12 15:00:00,22.78,22.86,22.78,22.82,19200.0,22.5257,22.6048,22.5257,22.5653,19200.0
2010-03-12 15:10:00,22.83,22.86,22.78,22.84,24400.0,22.5751,22.6048,22.5257,22.585,24400.0
2010-03-12 15:20:00,22.83,22.9,22.82,22.9,19400.0,22.5751,22.6444,22.5653,22.6444,19400.0
2010-03-12 15:30:00,22.9,23.11,22.89,23.06,96500.0,22.6444,22.852,22.6345,22.8026,96500.0
2010-03-12 15:40:00,23.06,23.22,23.06,23.19,47900.0,22.8026,22.9608,22.8026,22.9311,47900.0
2010-03-12 15:50:00,23.19,23.35,23.15,23.33,115400.0,22.9311,23.0893,22.8916,23.0696,115400.0
2010-03-15 09:30:00,22.52,23.06,22.43,22.51,91500.0,22.2686,22.8026,22.1796,22.2587,91500.0
2010-03-15 09:40:00,22.48,22.49,22.11,22.49,67700.0,22.2291,22.2389,21.8632,22.2389,67700.0
2010-03-15 09:50:00,22.5,22.52,22.23,22.23,33000.0,22.2488,22.2686,21.9818,21.9818,33000.0
2010-03-15 10:00:00,22.23,22.31,22.16,22.21,28000.0,21.9818,22.0609,21.9126,21.9621,28000.0
2010-03-15 10:10:00,22.21,22.44,22.15,22.44,40400.0,21.9621,22.1895,21.9027,22.1895,40400.0
2010-03-15 10:20:00,22.44,22.56,22.32,22.32,23500.0,22.1895,22.3082,22.0708,22.0708,23500.0
2010-03-15 10:30:00,22.32,22.41,22.26,22.35,21400.0,22.0708,22.1598,22.0115,22.1005,21400.0
2010-03-15 10:40:00,22.35,22.36,22.3,22.3,16400.0,22.1005,22.1104,22.0511,22.0511,16400.0
2010-03-15 10:50:00,22.3,22.35,22.3,22.35,16200.0,22.0511,22.1005,22.0511,22.1005,16200.0
2010-03-15 11:00:00,22.36,22.4,22.3,22.32,10100.0,22.1104,22.1499,22.0511,22.0708,10100.0
2010-03-15 11:10:00,22.31,22.35,22.3,22.35,12900.0,22.0609,22.1005,22.0511,22.1005,12900.0
2010-03-15 11:20:00,22.32,22.41,22.32,22.39,6400.0,22.0708,22.1598,22.0708,22.1401,6400.0
2010-03-15 11:30:00,22.39,22.4,22.15,22.19,12600.0,22.1401,22.1499,21.9027,21.9423,12600.0
2010-03-15 11:40:00,22.19,22.21,22.04,22.09,19700.0,21.9423,21.9621,21.794,21.8434,19700.0
2010-03-15 11:50:00,22.09,22.11,21.92,21.96,23800.0,21.8434,21.8632,21.6753,21.7149,23800.0
2010-03-15 12:00:00,21.99,21.99,21.81,21.86,17500.0,21.7445,21.7445,21.5665,21.616,17500.0
2010-03-15 12:10:00,21.85,21.85,21.61,21.63,47600.0,21.6061,21.6061,21.3688,21.3885,47600.0
2010-03-15 12:20:00,21.63,21.69,21.37,21.52,53200.0,21.3885,21.4479,21.1314,21.2798,53200.0
2010-03-15 12:30:00,21.49,21.55,21.28,21.28,34400.0,21.2501,21.3094,21.0424,21.0424,34400.0
2010-03-15 12:40:00,21.28,21.44,21.17,21.23,30100.0,21.0424,21.2007,20.9337,20.993,30100.0
2010-03-15 12:50:00,21.23,21.42,21.19,21.42,15000.0,20.993,21.1809,20.9535,21.1809,15000.0
2010-03-15 13:00:00,21.43,21.75,21.43,21.52,48200.0,21.1908,21.5072,21.1908,21.2798,48200.0
2010-03-15 13:10:00,21.53,21.64,21.53,21.57,14000.0,21.2897,21.3984,21.2897,21.3292,14000.0
2010-03-15 13:20:00,21.57,21.64,21.52,21.55,17700.0,21.3292,21.3984,21.2798,21.3094,17700.0
2010-03-15 13:30:00,21.54,21.56,21.5,21.54,12500.0,21.2995,21.3193,21.26,21.2995,12500.0
2010-03-15 13:40:00,21.53,21.76,21.53,21.74,26700.0,21.2897,21.5171,21.2897,21.4973,26700.0
2010-03-15 13:50:00,21.74,21.91,21.74,21.9,31700.0,21.4973,21.6654,21.4973,21.6555,31700.0
2010-03-15 14:00:00,21.89,21.92,21.84,21.89,16200.0,21.6456,21.6753,21.5962,21.6456,16200.0
2010-03-15 14:10:00,21.88,22.0,21.85,21.95,29900.0,21.6357,21.7544,21.6061,21.705,29900.0
2010-03-15 14:20:00,21.95,22.0,21.95,22.0,12200.0,21.705,21.7544,21.705,21.7544,12200.0
2010-03-15 14:30:00,21.99,22.09,21.97,22.08,20400.0,21.7445,21.8434,21.7247,21.8335,20400.0
2010-03-15 14:40:00,22.07,22.18,22.07,22.14,27300.0,21.8236,21.9324,21.8236,21.8928,27300.0
2010-03-15 14:50:00,22.16,22.25,22.12,22.16,29000.0,21.9126,22.0016,21.8731,21.9126,29000.0
2010-03-15 15:00:00,22.16,22.23,22.15,22.17,18500.0,21.9126,21.9818,21.9027,21.9225,18500.0
2010-03-15 15:10:00,22.17,22.17,22.16,22.17,12000.0,21.9225,21.9225,21.9126,21.9225,12000.0
2010-03-15 15:20:00,22.16,22.17,22.07,22.15,27900.0,21.9126,21.9225,21.8236,21.9027,27900.0
2010-03-15 15:30:00,22.15,22.22,22.0,22.08,36400.0,21.9027,21.972,21.7544,21.8335,36400.0
2010-03-15 15:40:00,22.08,22.1,21.94,21.95,32700.0,21.8335,21.8533,21.6951,21.705,32700.0
2010-03-15 15:50:00,21.97,22.17,21.96,22.11,83700.0,21.7247,21.9225,21.7149,21.8632,83700.0
2010-03-16 09:30:00,22.35,22.38,21.91,22.05,33700.0,22.1005,22.1302,21.6654,21.8039,33700.0
2010-03-16 09:40:00,22.05,22.09,21.95,22.09,29000.0,21.8039,21.8434,21.705,21.8434,29000.0
2010-03-16 09:50:00,22.09,22.19,22.04,22.18,9100.0,21.8434,21.9423,21.794,21.9324,9100.0
2010-03-16 10:00:00,22.18,22.2,22.09,22.09,16300.0,21.9324,21.9522,21.8434,21.8434,16300.0
2010-03-16 10:10:00,22.12,22.12,22.07,22.08,12700.0,21.8731,21.8731,21.8236,21.8335,12700.0
2010-03-16 10:20:00,22.08,22.09,22.0,22.0,9400.0,21.8335,21.8434,21.7544,21.7544,9400.0
2010-03-16 10:30:00,22.04,22.18,22.03,22.17,14100.0,21.794,21.9324,21.7841,21.9225,14100.0
2010-03-16 10:40:00,22.16,22.29,22.14,22.28,10200.0,21.9126,22.0412,21.8928,22.0313,10200.0
2010-03-16 10:50:00,22.28,22.39,22.26,22.32,21500.0,22.0313,22.1401,22.0115,22.0708,21500.0
2010-03-16 11:00:00,22.32,22.4,22.32,22.37,5000.0,22.0708,22.1499,22.0708,22.1203,5000.0
2010-03-16 11:10:00,22.4,22.6,22.4,22.54,18700.0,22.1499,22.3477,22.1499,22.2884,18700.0
2010-03-16 11:20:00,22.56,22.61,22.52,22.6,12500.0,22.3082,22.3576,22.2686,22.3477,12500.0
2010-03-16 11:30:00,22.59,22.6,22.53,22.6,7400.0,22.3378,22.3477,22.2785,22.3477,7400.0
2010-03-16 11:40:00,22.61,22.78,22.58,22.78,9600.0,22.3576,22.5257,22.3279,22.5257,9600.0
2010-03-16 11:50:00,22.78,22.84,22.73,22.81,5700.0,22.5257,22.585,22.4763,22.5554,5700.0
2010-03-16 12:00:00,22.82,22.84,22.8,22.8,5500.0,22.5653,22.585,22.5455,22.5455,5500.0
2010-03-16 12:10:00,22.79,22.8,22.56,22.69,11400.0,22.5356,22.5455,22.3082,22.4367,11400.0
2010-03-16 12:20:00,22.72,22.75,22.69,22.72,8700.0,22.4664,22.496,22.4367,22.4664,8700.0
2010-03-16 12:30:00,22.71,22.83,22.71,22.81,5200.0,22.4565,22.5751,22.4565,22.5554,5200.0
2010-03-16 12:40:00,22.81,22.82,22.76,22.77,11200.0,22.5554,22.5653,22.5059,22.5158,11200.0
2010-03-16 12:50:00,22.77,22.82,22.74,22.82,11000.0,22.5158,22.5653,22.4861,22.5653,11000.0
2010-03-16 13:00:00,22.83,22.86,22.8,22.85,4000.0,22.5751,22.6048,22.5455,22.5949,4000.0
2010-03-16 13:10:00,22.86,22.94,22.76,22.8,30900.0,22.6048,22.6839,22.5059,22.5455,30900.0
2010-03-16 13:20:00,22.8,22.82,22.79,22.8,2600.0,22.5455,22.5653,22.5356,22.5455,2600.0
2010-03-16 13:30:00,22.81,22.83,22.78,22.83,8500.0,22.5554,22.5751,22.5257,22.5751,8500.0
2010-03-16 13:40:00,22.8,22.93,22.8,22.9,6300.0,22.5455,22.674,22.5455,22.6444,6300.0
2010-03-16 13:50:00,22.89,22.9,22.82,22.88,4000.0,22.6345,22.6444,22.5653,22.6246,4000.0
2010-03-16 14:00:00,22.86,22.86,22.78,22.85,6300.0,22.6048,22.6048,22.5257,22.5949,6300.0
2010-03-16 14:10:00,22.85,22.85,22.79,22.82,4500.0,22.5949,22.5949,22.5356,22.5653,4500.0
2010-03-16 14:20:00,22.81,22.89,22.8,22.88,9300.0,22.5554,22.6345,22.5455,22.6246,9300.0
2010-03-16 14:30:00,22.88,22.89,22.67,22.72,10400.0,22.6246,22.6345,22.4169,22.4664,10400.0
2010-03-16 14:40:00,22.74,22.78,22.74,22.77,7200.0,22.4861,22.5257,22.4861,22.5158,7200.0
2010-03-16 14:50:00,22.76,22.87,22.76,22.8,9700.0,22.5059,22.6147,22.5059,22.5455,9700.0
2010-03-16 15:00:00,22.8,22.83,22.77,22.83,14200.0,22.5455,22.5751,22.5158,22.5751,14200.0
2010-03-16 15:10:00,22.82,22.93,22.82,22.92,10400.0,22.5653,22.674,22.5653,22.6641,10400.0
2010-03-16 15:20:00,22.92,22.93,22.86,22.9,16200.0,22.6641,22.674,22.6048,22.6444,16200.0
2010-03-16 15:30:00,22.9,22.93,22.87,22.9,22600.0,22.6444,22.674,22.6147,22.6444,22600.0
2010-03-16 15:40:00,22.9,22.92,22.78,22.79,30300.0,22.6444,22.6641,22.5257,22.5356,30300.0
2010-03-16 15:50:00,22.79,22.88,22.78,22.86,26800.0,22.5356,22.6246,22.5257,22.6048,26800.0
2010-03-17 09:30:00,23.01,23.17,22.9,22.91,12800.0,22.7531,22.9113,22.6444,22.6543,12800.0
2010-03-17 09:40:00,22.93,23.05,22.85,23.01,8300.0,22.674,22.7927,22.5949,22.7531,8300.0
2010-03-17 09:50:00,23.04,23.04,22.83,22.89,5200.0,22.7828,22.7828,22.5751,22.6345,5200.0
2010-03-17 10:00:00,22.87,22.87,22.77,22.79,7700.0,22.6147,22.6147,22.5158,22.5356,7700.0
2010-03-17 10:10:00,22.79,22.8,22.69,22.74,14800.0,22.5356,22.5455,22.4367,22.4861,14800.0
2010-03-17 10:20:00,22.76,22.77,22.73,22.75,8300.0,22.5059,22.5158,22.4763,22.496,8300.0
2010-03-17 10:30:00,22.76,22.83,22.75,22.78,6300.0,22.5059,22.5751,22.496,22.5257,6300.0
2010-03-17 10:40:00,22.75,22.79,22.7,22.7,6500.0,22.496,22.5356,22.4466,22.4466,6500.0
2010-03-17 10:50:00,22.72,22.72,22.54,22.59,37000.0,22.4664,22.4664,22.2884,22.3378,37000.0
2010-03-17 11:00:00,22.61,22.81,22.59,22.78,15700.0,22.3576,22.5554,22.3378,22.5257,15700.0
2010-03-17 11:10:00,22.8,22.82,22.77,22.8,3400.0,22.5455,22.5653,22.5158,22.5455,3400.0
2010-03-17 11:20:00,22.8,22.87,22.78,22.79,5100.0,22.5455,22.6147,22.5257,22.5356,5100.0
2010-03-17 11:30:00,22.81,22.83,22.79,22.82,2900.0,22.5554,22.5751,22.5356,22.5653,2900.0
2010-03-17 11:40:00,22.82,22.83,22.79,22.81,9500.0,22.5653,22.5751,22.5356,22.5554,9500.0
2010-03-17 11:50:00,22.82,22.83,22.78,22.8,4300.0,22.5653,22.5751,22.5257,22.5455,4300.0
2010-03-17 12:00:00,22.82,22.83,22.78,22.8,3400.0,22.5653,22.5751,22.5257,22.5455,3400.0
2010-03-17 12:10:00,22.78,22.82,22.77,22.81,1500.0,22.5257,22.5653,22.5158,22.5554,1500.0
2010-03-17 12:20:00,22.79,22.83,22.77,22.79,2800.0,22.5356,22.5751,22.5158,22.5356,2800.0
2010-03-17 12:30:00,22.81,22.83,22.79,22.79,3100.0,22.5554,22.5751,22.5356,22.5356,3100.0
2010-03-17 12:40:00,22.79,22.8,22.76,22.77,5100.0,22.5356,22.5455,22.5059,22.5158,5100.0
2010-03-17 12:50:00,22.8,22.8,22.78,22.78,300.0,22.5455,22.5455,22.5257,22.5257,300.0
2010-03-17 13:00:00,22.79,22.8,22.78,22.79,900.0,22.5356,22.5455,22.5257,22.5356,900.0
2010-03-17 13:10:00,22.79,22.8,22.77,22.77,800.0,22.5356,22.5455,22.5158,22.5158,800.0
2010-03-17 13:20:00,22.77,22.8,22.77,22.79,3200.0,22.5158,22.5455,22.5158,22.5356,3200.0
2010-03-17 13:30:00,22.79,22.81,22.79,22.79,4800.0,22.5356,22.5554,22.5356,22.5356,4800.0
2010-03-17 13:40:00,22.81,22.81,22.79,22.8,1800.0,22.5554,22.5554,22.5356,22.5455,1800.0
2010-03-17 13:50:00,22.79,22.82,22.79,22.8,1800.0,22.5356,22.5653,22.5356,22.5455,1800.0
2010-03-17 14:00:00,22.8,22.83,22.79,22.81,4600.0,22.5455,22.5751,22.5356,22.5554,4600.0
2010-03-17 14:10:00,22.81,22.83,22.81,22.81,1900.0,22.5554,22.5751,22.5554,22.5554,1900.0
2010-03-17 14:20:00,22.82,22.82,22.78,22.79,9300.0,22.5653,22.5653,22.5257,22.5356,9300.0
2010-03-17 14:30:00,22.78,22.78,22.67,22.69,2700.0,22.5257,22.5257,22.4169,22.4367,2700.0
2010-03-17 14:40:00,22.69,22.72,22.69,22.72,1000.0,22.4367,22.4664,22.4367,22.4664,1000.0
2010-03-17 14:50:00,22.72,22.73,22.65,22.69,3400.0,22.4664,22.4763,22.3972,22.4367,3400.0
2010-03-17 15:00:00,22.73,22.78,22.69,22.78,4000.0,22.4763,22.5257,22.4367,22.5257,4000.0
2010-03-17 15:10:00,22.75,22.75,22.65,22.65,2900.0,22.496,22.496,22.3972,22.3972,2900.0
2010-03-17 15:20:00,22.65,22.65,22.5,22.57,11900.0,22.3972,22.3972,22.2488,22.318,11900.0
2010-03-17 15:30:00,22.57,22.61,22.52,22.59,8300.0,22.318,22.3576,22.2686,22.3378,8300.0
2010-03-17 15:40:00,22.59,22.64,22.54,22.54,11700.0,22.3378,22.3873,22.2884,22.2884,11700.0
2010-03-17 15:50:00,22.54,22.54,22.44,22.51,26900.0,22.2884,22.2884,22.1895,22.2587,26900.0
2010-03-18 09:30:00,22.49,22.49,21.88,22.25,24600.0,22.2389,22.2389,21.6357,22.0016,24600.0
2010-03-18 09:40:00,22.21,22.38,22.17,22.26,17500.0,21.9621,22.1302,21.9225,22.0115,17500.0
2010-03-18 09:50:00,22.32,22.38,22.32,22.38,2700.0,22.0708,22.1302,22.0708,22.1302,2700.0
2010-03-18 10:00:00,22.39,22.53,22.38,22.49,10400.0,22.1401,22.2785,22.1302,22.2389,10400.0
2010-03-18 10:10:00,22.53,22.73,22.53,22.73,8200.0,22.2785,22.4763,22.2785,22.4763,8200.0
2010-03-18 10:20:00,22.73,22.73,22.58,22.58,7300.0,22.4763,22.4763,22.3279,22.3279,7300.0
2010-03-18 10:30:00,22.63,22.64,22.46,22.53,4600.0,22.3774,22.3873,22.2093,22.2785,4600.0
2010-03-18 10:40:00,22.51,22.57,22.46,22.57,5800.0,22.2587,22.318,22.2093,22.318,5800.0
2010-03-18 10:50:00,22.55,22.57,22.48,22.56,7300.0,22.2983,22.318,22.2291,22.3082,7300.0
2010-03-18 11:00:00,22.57,22.7,22.57,22.7,7300.0,22.318,22.4466,22.318,22.4466,7300.0
2010-03-18 11:10:00,22.68,22.73,22.66,22.69,9500.0,22.4268,22.4763,22.407,22.4367,9500.0
2010-03-18 11:20:00,22.69,22.72,22.67,22.71,3500.0,22.4367,22.4664,22.4169,22.4565,3500.0
2010-03-18 11:30:00,22.73,22.73,22.58,22.62,7100.0,22.4763,22.4763,22.3279,22.3675,7100.0
2010-03-18 11:40:00,22.61,22.66,22.59,22.64,5300.0,22.3576,22.407,22.3378,22.3873,5300.0
2010-03-18 11:50:00,22.64,22.65,22.57,22.6,3400.0,22.3873,22.3972,22.318,22.3477,3400.0
2010-03-18 12:00:00,22.59,22.6,22.51,22.6,8500.0,22.3378,22.3477,22.2587,22.3477,8500.0
2010-03-18 12:10:00,22.6,22.63,22.56,22.58,5500.0,22.3477,22.3774,22.3082,22.3279,5500.0
2010-03-18 12:20:00,22.58,22.6,22.58,22.6,1500.0,22.3279,22.3477,22.3279,22.3477,1500.0
2010-03-18 12:30:00,22.59,22.59,22.5,22.5,2100.0,22.3378,22.3378,22.2488,22.2488,2100.0
2010-03-18 12:40:00,22.52,22.53,22.5,22.5,1800.0,22.2686,22.2785,22.2488,22.2488,1800.0
2010-03-18 12:50:00,22.5,22.52,22.5,22.51,1700.0,22.2488,22.2686,22.2488,22.2587,1700.0
2010-03-18 13:00:00,22.51,22.57,22.5,22.56,3200.0,22.2587,22.318,22.2488,22.3082,3200.0
2010-03-18 13:10:00,22.57,22.6,22.57,22.58,800.0,22.318,22.3477,22.318,22.3279,800.0
2010-03-18 13:20:00,22.59,22.59,22.57,22.57,1500.0,22.3378,22.3378,22.318,22.318,1500.0
2010-03-18 13:30:00,22.57,22.59,22.56,22.58,1900.0,22.318,22.3378,22.3082,22.3279,1900.0
2010-03-18 13:40:00,22.57,22.57,22.53,22.54,1000.0,22.318,22.318,22.2785,22.2884,1000.0
2010-03-18 13:50:00,22.52,22.53,22.5,22.53,4100.0,22.2686,22.2785,22.2488,22.2785,4100.0
2010-03-18 14:00:00,22.54,22.59,22.54,22.58,2900.0,22.2884,22.3378,22.2884,22.3279,2900.0
2010-03-18 14:10:00,22.57,22.57,22.53,22.54,1700.0,22.318,22.318,22.2785,22.2884,1700.0
2010-03-18 14:20:00,22.56,22.56,22.5,22.56,2600.0,22.3082,22.3082,22.2488,22.3082,2600.0
2010-03-18 14:30:00,22.56,22.65,22.54,22.61,4200.0,22.3082,22.3972,22.2884,22.3576,4200.0
2010-03-18 14:40:00,22.6,22.6,22.55,22.56,3200.0,22.3477,22.3477,22.2983,22.3082,3200.0
2010-03-18 14:50:00,22.54,22.61,22.5,22.6,8400.0,22.2884,22.3576,22.2488,22.3477,8400.0
2010-03-18 15:00:00,22.6,22.6,22.56,22.58,3600.0,22.3477,22.3477,22.3082,22.3279,3600.0
2010-03-18 15:10:00,22.59,22.63,22.52,22.62,7600.0,22.3378,22.3774,22.2686,22.3675,7600.0
2010-03-18 15:20:00,22.6,22.66,22.56,22.6,4700.0,22.3477,22.407,22.3082,22.3477,4700.0
2010-03-18 15:30:00,22.6,22.67,22.6,22.65,9600.0,22.3477,22.4169,22.3477,22.3972,9600.0
2010-03-18 15:40:00,22.65,22.7,22.6,22.7,9300.0,22.3972,22.4466,22.3477,22.4466,9300.0
2010-03-18 15:50:00,22.7,22.7,22.63,22.65,12300.0,22.4466,22.4466,22.3774,22.3972,12300.0
2010-03-19 09:30:00,22.49,22.5,22.12,22.15,73400.0,22.2389,22.2488,21.8731,21.9027,73400.0
2010-03-19 09:40:00,22.14,22.15,21.7,21.78,33400.0,21.8928,21.9027,21.4578,21.5369,33400.0
2010-03-19 09:50:00,21.78,22.04,21.78,22.02,15600.0,21.5369,21.794,21.5369,21.7742,15600.0
2010-03-19 10:00:00,22.07,22.16,21.99,22.07,17000.0,21.8236,21.9126,21.7445,21.8236,17000.0
2010-03-19 10:10:00,22.08,22.09,21.93,22.02,11800.0,21.8335,21.8434,21.6852,21.7742,11800.0
2010-03-19 10:20:00,22.05,22.09,22.0,22.08,6000.0,21.8039,21.8434,21.7544,21.8335,6000.0
2010-03-19 10:30:00,22.05,22.06,21.9,22.0,15900.0,21.8039,21.8137,21.6555,21.7544,15900.0
2010-03-19 10:40:00,21.99,22.2,21.93,22.18,14100.0,21.7445,21.9522,21.6852,21.9324,14100.0
2010-03-19 10:50:00,22.15,22.17,22.09,22.1,2000.0,21.9027,21.9225,21.8434,21.8533,2000.0
2010-03-19 11:00:00,22.12,22.12,21.98,22.01,4200.0,21.8731,21.8731,21.7346,21.7643,4200.0
2010-03-19 11:10:00,22.02,22.02,21.87,21.87,6300.0,21.7742,21.7742,21.6259,21.6259,6300.0
2010-03-19 11:20:00,21.87,21.88,21.66,21.68,13200.0,21.6259,21.6357,21.4182,21.438,13200.0
2010-03-19 11:30:00,21.68,21.76,21.63,21.68,5000.0,21.438,21.5171,21.3885,21.438,5000.0
2010-03-19 11:40:00,21.72,21.72,21.61,21.63,4200.0,21.4775,21.4775,21.3688,21.3885,4200.0
2010-03-19 11:50:00,21.64,21.68,21.61,21.65,6200.0,21.3984,21.438,21.3688,21.4083,6200.0
2010-03-19 12:00:00,21.64,21.8,21.64,21.78,12300.0,21.3984,21.5566,21.3984,21.5369,12300.0
2010-03-19 12:10:00,21.76,21.8,21.74,21.79,12900.0,21.5171,21.5566,21.4973,21.5468,12900.0
2010-03-19 12:20:00,21.79,21.84,21.75,21.75,4500.0,21.5468,21.5962,21.5072,21.5072,4500.0
2010-03-19 12:30:00,21.75,21.93,21.75,21.9,13700.0,21.5072,21.6852,21.5072,21.6555,13700.0
2010-03-19 12:40:00,21.9,21.91,21.82,21.88,3400.0,21.6555,21.6654,21.5764,21.6357,3400.0
2010-03-19 12:50:00,21.85,21.86,21.84,21.85,1600.0,21.6061,21.616,21.5962,21.6061,1600.0
2010-03-19 13:00:00,21.84,21.88,21.84,21.88,3400.0,21.5962,21.6357,21.5962,21.6357,3400.0
2010-03-19 13:10:00,21.88,21.93,21.86,21.86,4500.0,21.6357,21.6852,21.616,21.616,4500.0
2010-03-19 13:20:00,21.86,21.86,21.78,21.8,5200.0,21.616,21.616,21.5369,21.5566,5200.0
2010-03-19 13:30:00,21.78,21.9,21.77,21.83,14700.0,21.5369,21.6555,21.527,21.5863,14700.0
2010-03-19 13:40:00,21.82,21.88,21.82,21.82,8400.0,21.5764,21.6357,21.5764,21.5764,8400.0
2010-03-19 13:50:00,21.81,21.84,21.79,21.84,3200.0,21.5665,21.5962,21.5468,21.5962,3200.0
2010-03-19 14:00:00,21.81,21.82,21.76,21.77,2500.0,21.5665,21.5764,21.5171,21.527,2500.0
2010-03-19 14:10:00,21.76,21.77,21.67,21.69,6900.0,21.5171,21.527,21.4281,21.4479,6900.0
2010-03-19 14:20:00,21.68,21.75,21.68,21.75,3700.0,21.438,21.5072,21.438,21.5072,3700.0
2010-03-19 14:30:00,21.74,21.76,21.74,21.74,3200.0,21.4973,21.5171,21.4973,21.4973,3200.0
2010-03-19 14:40:00,21.74,21.77,21.69,21.72,12900.0,21.4973,21.527,21.4479,21.4775,12900.0
2010-03-19 14:50:00,21.74,21.75,21.69,21.69,3600.0,21.4973,21.5072,21.4479,21.4479,3600.0
2010-03-19 15:00:00,21.69,21.82,21.69,21.82,5600.0,21.4479,21.5764,21.4479,21.5764,5600.0
2010-03-19 15:10:00,21.82,21.82,21.7,21.77,10900.0,21.5764,21.5764,21.4578,21.527,10900.0
2010-03-19 15:20:00,21.77,21.78,21.76,21.76,4000.0,21.527,21.5369,21.5171,21.5171,4000.0
2010-03-19 15:30:00,21.76,21.76,21.7,21.7,14900.0,21.5171,21.5171,21.4578,21.4578,14900.0
2010-03-19 15:40:00,21.69,21.75,21.62,21.71,19100.0,21.4479,21.5072,21.3787,21.4676,19100.0
2010-03-19 15:50:00,21.71,21.74,21.68,21.69,20400.0,21.4676,21.4973,21.438,21.4479,20400.0
2010-03-22 09:30:00,21.51,21.62,21.32,21.62,11200.0,21.2699,21.3787,21.082,21.3787,11200.0
2010-03-22 09:40:00,21.61,21.84,21.61,21.72,7900.0,21.3688,21.5962,21.3688,21.4775,7900.0
2010-03-22 09:50:00,21.71,21.96,21.65,21.94,13100.0,21.4676,21.7149,21.4083,21.6951,13100.0
2010-03-22 10:00:00,21.94,21.94,21.66,21.7,20700.0,21.6951,21.6951,21.4182,21.4578,20700.0
2010-03-22 10:10:00,21.7,21.75,21.6,21.61,7400.0,21.4578,21.5072,21.3589,21.3688,7400.0
2010-03-22 10:20:00,21.7,21.9,21.7,21.86,6900.0,21.4578,21.6555,21.4578,21.616,6900.0
2010-03-22 10:30:00,21.86,21.87,21.78,21.84,7800.0,21.616,21.6259,21.5369,21.5962,7800.0
2010-03-22 10:40:00,21.84,21.85,21.77,21.79,9200.0,21.5962,21.6061,21.527,21.5468,9200.0
2010-03-22 10:50:00,21.79,21.83,21.72,21.77,7400.0,21.5468,21.5863,21.4775,21.527,7400.0
2010-03-22 11:00:00,21.78,21.87,21.69,21.79,7900.0,21.5369,21.6259,21.4479,21.5468,7900.0
2010-03-22 11:10:00,21.79,21.84,21.74,21.84,3900.0,21.5468,21.5962,21.4973,21.5962,3900.0
2010-03-22 11:20:00,21.85,21.85,21.77,21.77,4200.0,21.6061,21.6061,21.527,21.527,4200.0
2010-03-22 11:30:00,21.77,21.85,21.74,21.84,4400.0,21.527,21.6061,21.4973,21.5962,4400.0
2010-03-22 11:40:00,21.83,22.0,21.82,21.92,8800.0,21.5863,21.7544,21.5764,21.6753,8800.0
2010-03-22 11:50:00,21.91,21.97,21.89,21.97,8000.0,21.6654,21.7247,21.6456,21.7247,8000.0
2010-03-22 12:00:00,21.97,21.98,21.87,21.91,5700.0,21.7247,21.7346,21.6259,21.6654,5700.0
2010-03-22 12:10:00,21.9,21.96,21.85,21.9,4400.0,21.6555,21.7149,21.6061,21.6555,4400.0
2010-03-22 12:20:00,21.9,21.91,21.87,21.91,1100.0,21.6555,21.6654,21.6259,21.6654,1100.0
2010-03-22 12:30:00,21.9,21.98,21.9,21.95,5300.0,21.6555,21.7346,21.6555,21.705,5300.0
2010-03-22 12:40:00,21.95,21.95,21.93,21.93,1600.0,21.705,21.705,21.6852,21.6852,1600.0
2010-03-22 12:50:00,21.93,21.94,21.92,21.93,2700.0,21.6852,21.6951,21.6753,21.6852,2700.0
2010-03-22 13:00:00,21.93,21.95,21.89,21.9,3500.0,21.6852,21.705,21.6456,21.6555,3500.0
2010-03-22 13:10:00,21.89,21.91,21.84,21.85,4400.0,21.6456,21.6654,21.5962,21.6061,4400.0
2010-03-22 13:20:00,21.85,21.9,21.85,21.89,13400.0,21.6061,21.6555,21.6061,21.6456,13400.0
2010-03-22 13:30:00,21.88,21.91,21.88,21.9,7500.0,21.6357,21.6654,21.6357,21.6555,7500.0
2010-03-22 13:40:00,21.89,21.92,21.87,21.91,6800.0,21.6456,21.6753,21.6259,21.6654,6800.0
2010-03-22 13:50:00,21.91,21.93,21.88,21.9,6400.0,21.6654,21.6852,21.6357,21.6555,6400.0
2010-03-22 14:00:00,21.91,21.92,21.87,21.92,8500.0,21.6654,21.6753,21.6259,21.6753,8500.0
2010-03-22 14:10:00,21.91,21.93,21.85,21.92,7400.0,21.6654,21.6852,21.6061,21.6753,7400.0
2010-03-22 14:20:00,21.91,21.92,21.89,21.91,5200.0,21.6654,21.6753,21.6456,21.6654,5200.0
2010-03-22 14:30:00,21.92,22.0,21.92,22.0,14100.0,21.6753,21.7544,21.6753,21.7544,14100.0
2010-03-22 14:40:00,21.99,22.15,21.99,22.11,29200.0,21.7445,21.9027,21.7445,21.8632,29200.0
2010-03-22 14:50:00,22.1,22.1,21.97,21.97,6300.0,21.8533,21.8533,21.7247,21.7247,6300.0
2010-03-22 15:00:00,22.0,22.05,22.0,22.02,5100.0,21.7544,21.8039,21.7544,21.7742,5100.0
2010-03-22 15:10:00,22.02,22.03,21.99,22.02,5400.0,21.7742,21.7841,21.7445,21.7742,5400.0
2010-03-22 15:20:00,22.02,22.08,22.02,22.04,13000.0,21.7742,21.8335,21.7742,21.794,13000.0
2010-03-22 15:30:00,22.04,22.08,22.02,22.06,9300.0,21.794,21.8335,21.7742,21.8137,9300.0
2010-03-22 15:40:00,22.06,22.1,22.06,22.09,6500.0,21.8137,21.8533,21.8137,21.8434,6500.0
2010-03-22 15:50:00,22.08,22.09,22.02,22.08,20500.0,21.8335,21.8434,21.7742,21.8335,20500.0
2010-03-23 09:30:00,22.14,22.14,21.82,21.98,9800.0,21.8928,21.8928,21.5764,21.7346,9800.0
2010-03-23 09:40:00,21.97,22.04,21.91,21.95,7900.0,21.7247,21.794,21.6654,21.705,7900.0
2010-03-23 09:50:00,21.92,21.96,21.9,21.92,5000.0,21.6753,21.7149,21.6555,21.6753,5000.0
2010-03-23 10:00:00,21.95,21.96,21.8,21.95,8400.0,21.705,21.7149,21.5566,21.705,8400.0
2010-03-23 10:10:00,21.92,22.06,21.91,21.97,5300.0,21.6753,21.8137,21.6654,21.7247,5300.0
2010-03-23 10:20:00,21.94,21.94,21.77,21.8,6100.0,21.6951,21.6951,21.527,21.5566,6100.0
2010-03-23 10:30:00,21.84,21.85,21.72,21.73,11600.0,21.5962,21.6061,21.4775,21.4874,11600.0
2010-03-23 10:40:00,21.77,21.83,21.76,21.8,4400.0,21.527,21.5863,21.5171,21.5566,4400.0
2010-03-23 10:50:00,21.79,21.8,21.64,21.68,11200.0,21.5468,21.5566,21.3984,21.438,11200.0
2010-03-23 11:00:00,21.67,21.74,21.62,21.74,5400.0,21.4281,21.4973,21.3787,21.4973,5400.0
2010-03-23 11:10:00,21.71,21.77,21.69,21.77,4700.0,21.4676,21.527,21.4479,21.527,4700.0
2010-03-23 11:20:00,21.78,21.89,21.76,21.87,3900.0,21.5369,21.6456,21.5171,21.6259,3900.0
2010-03-23 11:30:00,21.89,21.94,21.88,21.94,3600.0,21.6456,21.6951,21.6357,21.6951,3600.0
2010-03-23 11:40:00,21.92,22.07,21.91,22.01,4700.0,21.6753,21.8236,21.6654,21.7643,4700.0
2010-03-23 11:50:00,22.0,22.11,22.0,22.08,6300.0,21.7544,21.8632,21.7544,21.8335,6300.0
2010-03-23 12:00:00,22.08,22.21,22.08,22.2,7800.0,21.8335,21.9621,21.8335,21.9522,7800.0
2010-03-23 12:10:00,22.2,22.3,22.16,22.28,6600.0,21.9522,22.0511,21.9126,22.0313,6600.0
2010-03-23 12:20:00,22.26,22.3,22.19,22.23,10200.0,22.0115,22.0511,21.9423,21.9818,10200.0
2010-03-23 12:30:00,22.21,22.25,22.05,22.08,7700.0,21.9621,22.0016,21.8039,21.8335,7700.0
2010-03-23 12:40:00,22.07,22.16,22.07,22.14,1600.0,21.8236,21.9126,21.8236,21.8928,1600.0
2010-03-23 12:50:00,22.15,22.19,22.15,22.19,800.0,21.9027,21.9423,21.9027,21.9423,800.0
2010-03-23 13:00:00,22.18,22.22,22.17,22.19,4400.0,21.9324,21.972,21.9225,21.9423,4400.0
2010-03-23 13:10:00,22.17,22.18,22.12,22.12,2500.0,21.9225,21.9324,21.8731,21.8731,2500.0
2010-03-23 13:20:00,22.11,22.22,22.11,22.21,3000.0,21.8632,21.972,21.8632,21.9621,3000.0
2010-03-23 13:30:00,22.2,22.2,22.13,22.13,1100.0,21.9522,21.9522,21.883,21.883,1100.0
2010-03-23 13:40:00,22.11,22.12,22.09,22.1,1200.0,21.8632,21.8731,21.8434,21.8533,1200.0
2010-03-23 13:50:00,22.09,22.13,22.09,22.12,3100.0,21.8434,21.883,21.8434,21.8731,3100.0
2010-03-23 14:00:00,22.11,22.12,22.08,22.09,2800.0,21.8632,21.8731,21.8335,21.8434,2800.0
2010-03-23 14:10:00,22.08,22.13,22.08,22.1,2900.0,21.8335,21.883,21.8335,21.8533,2900.0
2010-03-23 14:20:00,22.1,22.19,22.1,22.19,5800.0,21.8533,21.9423,21.8533,21.9423,5800.0
2010-03-23 14:30:00,22.15,22.15,22.08,22.08,3800.0,21.9027,21.9027,21.8335,21.8335,3800.0
2010-03-23 14:40:00,22.07,22.13,22.06,22.08,4700.0,21.8236,21.883,21.8137,21.8335,4700.0
2010-03-23 14:50:00,22.07,22.1,22.06,22.08,2900.0,21.8236,21.8533,21.8137,21.8335,2900.0
2010-03-23 15:00:00,22.08,22.17,22.06,22.12,21400.0,21.8335,21.9225,21.8137,21.8731,21400.0
2010-03-23 15:10:00,22.11,22.16,22.1,22.14,12300.0,21.8632,21.9126,21.8533,21.8928,12300.0
2010-03-23 15:20:00,22.15,22.19,22.12,22.19,12500.0,21.9027,21.9423,21.8731,21.9423,12500.0
2010-03-23 15:30:00,22.18,22.2,22.18,22.19,10800.0,21.9324,21.9522,21.9324,21.9423,10800.0
2010-03-23 15:40:00,22.18,22.22,22.1,22.21,21100.0,21.9324,21.972,21.8533,21.9621,21100.0
2010-03-23 15:50:00,22.21,22.24,22.14,22.24,19300.0,21.9621,21.9917,21.8928,21.9917,19300.0
2010-03-24 09:30:00,22.06,22.06,21.0,21.9,25900.0,21.8137,21.8137,20.7656,21.6555,25900.0
2010-03-24 09:40:00,21.9,22.03,21.9,22.02,5300.0,21.6555,21.7841,21.6555,21.7742,5300.0
2010-03-24 09:50:00,22.03,22.12,21.95,22.03,14600.0,21.7841,21.8731,21.705,21.7841,14600.0
2010-03-24 10:00:00,22.05,22.17,22.0,22.15,5200.0,21.8039,21.9225,21.7544,21.9027,5200.0
2010-03-24 10:10:00,22.16,22.29,22.16,22.28,6700.0,21.9126,22.0412,21.9126,22.0313,6700.0
2010-03-24 10:20:00,22.28,22.28,22.16,22.2,2500.0,22.0313,22.0313,21.9126,21.9522,2500.0
2010-03-24 10:30:00,22.19,22.23,22.15,22.18,3700.0,21.9423,21.9818,21.9027,21.9324,3700.0
2010-03-24 10:40:00,22.14,22.14,21.99,22.03,14000.0,21.8928,21.8928,21.7445,21.7841,14000.0
2010-03-24 10:50:00,22.03,22.03,21.88,22.0,10100.0,21.7841,21.7841,21.6357,21.7544,10100.0
2010-03-24 11:00:00,22.01,22.06,22.01,22.04,5700.0,21.7643,21.8137,21.7643,21.794,5700.0
2010-03-24 11:10:00,22.02,22.06,21.97,22.05,9400.0,21.7742,21.8137,21.7247,21.8039,9400.0
2010-03-24 11:20:00,22.06,22.06,22.0,22.03,7800.0,21.8137,21.8137,21.7544,21.7841,7800.0
2010-03-24 11:30:00,22.03,22.06,22.03,22.05,3400.0,21.7841,21.8137,21.7841,21.8039,3400.0
2010-03-24 11:40:00,22.06,22.1,22.01,22.03,8900.0,21.8137,21.8533,21.7643,21.7841,8900.0
2010-03-24 11:50:00,22.02,22.05,22.01,22.05,1300.0,21.7742,21.8039,21.7643,21.8039,1300.0
2010-03-24 12:00:00,22.06,22.07,22.01,22.03,2400.0,21.8137,21.8236,21.7643,21.7841,2400.0
2010-03-24 12:10:00,22.01,22.02,22.0,22.02,1100.0,21.7643,21.7742,21.7544,21.7742,1100.0
2010-03-24 12:20:00,22.0,22.07,22.0,22.01,900.0,21.7544,21.8236,21.7544,21.7643,900.0
2010-03-24 12:30:00,22.01,22.03,22.0,22.02,2100.0,21.7643,21.7841,21.7544,21.7742,2100.0
2010-03-24 12:40:00,22.02,22.02,22.0,22.01,2400.0,21.7742,21.7742,21.7544,21.7643,2400.0
2010-03-24 12:50:00,22.02,22.02,22.0,22.0,1200.0,21.7742,21.7742,21.7544,21.7544,1200.0
2010-03-24 13:00:00,22.0,22.01,22.0,22.01,3800.0,21.7544,21.7643,21.7544,21.7643,3800.0
2010-03-24 13:10:00,22.01,22.02,22.0,22.02,1600.0,21.7643,21.7742,21.7544,21.7742,1600.0
2010-03-24 13:20:00,22.03,22.03,21.99,22.02,2700.0,21.7841,21.7841,21.7445,21.7742,2700.0
2010-03-24 13:30:00,22.02,22.03,22.01,22.03,2000.0,21.7742,21.7841,21.7643,21.7841,2000.0
2010-03-24 13:40:00,22.06,22.06,21.99,22.05,9500.0,21.8137,21.8137,21.7445,21.8039,9500.0
2010-03-24 13:50:00,22.05,22.23,22.05,22.19,7600.0,21.8039,21.9818,21.8039,21.9423,7600.0
2010-03-24 14:00:00,22.23,22.29,22.16,22.17,7200.0,21.9818,22.0412,21.9126,21.9225,7200.0
2010-03-24 14:10:00,22.16,22.16,22.09,22.09,3300.0,21.9126,21.9126,21.8434,21.8434,3300.0
2010-03-24 14:20:00,22.11,22.12,22.01,22.05,3400.0,21.8632,21.8731,21.7643,21.8039,3400.0
2010-03-24 14:30:00,22.08,22.1,22.03,22.08,2900.0,21.8335,21.8533,21.7841,21.8335,2900.0
2010-03-24 14:40:00,22.09,22.14,22.05,22.05,2000.0,21.8434,21.8928,21.8039,21.8039,2000.0
2010-03-24 14:50:00,22.05,22.05,22.0,22.0,2800.0,21.8039,21.8039,21.7544,21.7544,2800.0
2010-03-24 15:00:00,22.01,22.01,22.0,22.0,1800.0,21.7643,21.7643,21.7544,21.7544,1800.0
2010-03-24 15:10:00,22.0,22.08,21.95,22.07,18500.0,21.7544,21.8335,21.705,21.8236,18500.0
2010-03-24 15:20:00,22.06,22.06,21.99,21.99,3800.0,21.8137,21.8137,21.7445,21.7445,3800.0
2010-03-24 15:30:00,22.0,22.03,21.96,21.97,6500.0,21.7544,21.7841,21.7149,21.7247,6500.0
2010-03-24 15:40:00,21.96,22.01,21.89,21.98,17700.0,21.7149,21.7643,21.6456,21.7346,17700.0
2010-03-24 15:50:00,21.97,22.04,21.94,21.97,15700.0,21.7247,21.794,21.6951,21.7247,15700.0
2010-03-25 09:30:00,22.08,22.43,22.08,22.32,9000.0,21.8335,22.1796,21.8335,22.0708,9000.0
2010-03-25 09:40:00,22.31,22.35,22.21,22.21,4800.0,22.0609,22.1005,21.9621,21.9621,4800.0
2010-03-25 09:50:00,22.21,22.28,22.0,22.28,10200.0,21.9621,22.0313,21.7544,22.0313,10200.0
2010-03-25 10:00:00,22.3,22.33,22.26,22.3,3300.0,22.0511,22.0807,22.0115,22.0511,3300.0
2010-03-25 10:10:00,22.3,22.39,22.3,22.39,3200.0,22.0511,22.1401,22.0511,22.1401,3200.0
2010-03-25 10:20:00,22.39,22.57,22.39,22.53,26400.0,22.1401,22.318,22.1401,22.2785,26400.0
2010-03-25 10:30:00,22.53,22.79,22.53,22.77,17900.0,22.2785,22.5356,22.2785,22.5158,17900.0
2010-03-25 10:40:00,22.76,22.8,22.62,22.66,4500.0,22.5059,22.5455,22.3675,22.407,4500.0
2010-03-25 10:50:00,22.64,22.64,22.47,22.58,8900.0,22.3873,22.3873,22.2192,22.3279,8900.0
2010-03-25 11:00:00,22.59,22.63,22.59,22.62,2500.0,22.3378,22.3774,22.3378,22.3675,2500.0
2010-03-25 11:10:00,22.6,22.8,22.6,22.73,6400.0,22.3477,22.5455,22.3477,22.4763,6400.0
2010-03-25 11:20:00,22.72,22.86,22.72,22.8,3000.0,22.4664,22.6048,22.4664,22.5455,3000.0
2010-03-25 11:30:00,22.87,22.89,22.74,22.81,5500.0,22.6147,22.6345,22.4861,22.5554,5500.0
2010-03-25 11:40:00,22.81,22.83,22.73,22.77,5500.0,22.5554,22.5751,22.4763,22.5158,5500.0
2010-03-25 11:50:00,22.77,22.8,22.76,22.78,2700.0,22.5158,22.5455,22.5059,22.5257,2700.0
2010-03-25 12:00:00,22.78,22.78,22.77,22.77,1500.0,22.5257,22.5257,22.5158,22.5158,1500.0
2010-03-25 12:10:00,22.76,22.85,22.7,22.83,4200.0,22.5059,22.5949,22.4466,22.5751,4200.0
2010-03-25 12:20:00,22.85,22.88,22.85,22.87,1400.0,22.5949,22.6246,22.5949,22.6147,1400.0
2010-03-25 12:30:00,22.85,22.89,22.84,22.87,4100.0,22.5949,22.6345,22.585,22.6147,4100.0
2010-03-25 12:40:00,22.87,22.9,22.86,22.86,5600.0,22.6147,22.6444,22.6048,22.6048,5600.0
2010-03-25 12:50:00,22.89,22.9,22.87,22.89,4300.0,22.6345,22.6444,22.6147,22.6345,4300.0
2010-03-25 13:00:00,22.88,22.9,22.85,22.9,4800.0,22.6246,22.6444,22.5949,22.6444,4800.0
2010-03-25 13:10:00,22.9,22.97,22.9,22.95,6600.0,22.6444,22.7136,22.6444,22.6938,6600.0
2010-03-25 13:20:00,22.95,23.08,22.95,23.05,19900.0,22.6938,22.8224,22.6938,22.7927,19900.0
2010-03-25 13:30:00,23.05,23.15,23.03,23.05,57100.0,22.7927,22.8916,22.7729,22.7927,57100.0
2010-03-25 13:40:00,23.05,23.08,22.99,23.0,7400.0,22.7927,22.8224,22.7334,22.7432,7400.0
2010-03-25 13:50:00,22.99,23.11,22.99,23.1,20400.0,22.7334,22.852,22.7334,22.8421,20400.0
2010-03-25 14:00:00,23.08,23.1,23.05,23.09,6400.0,22.8224,22.8421,22.7927,22.8322,6400.0
2010-03-25 14:10:00,23.08,23.22,23.05,23.22,21300.0,22.8224,22.9608,22.7927,22.9608,21300.0
2010-03-25 14:20:00,23.22,23.23,23.06,23.12,11900.0,22.9608,22.9707,22.8026,22.8619,11900.0
2010-03-25 14:30:00,23.14,23.28,23.11,23.27,23800.0,22.8817,23.0201,22.852,23.0102,23800.0
2010-03-25 14:40:00,23.28,23.28,23.07,23.07,24000.0,23.0201,23.0201,22.8125,22.8125,24000.0
2010-03-25 14:50:00,23.06,23.13,23.0,23.11,21100.0,22.8026,22.8718,22.7432,22.852,21100.0
2010-03-25 15:00:00,23.12,23.14,23.08,23.08,12900.0,22.8619,22.8817,22.8224,22.8224,12900.0
2010-03-25 15:10:00,23.08,23.09,22.95,22.96,8200.0,22.8224,22.8322,22.6938,22.7037,8200.0
2010-03-25 15:20:00,22.97,23.06,22.97,23.01,19800.0,22.7136,22.8026,22.7136,22.7531,19800.0
2010-03-25 15:30:00,23.02,23.08,22.88,22.88,51900.0,22.763,22.8224,22.6246,22.6246,51900.0
2010-03-25 15:40:00,22.89,22.95,22.73,22.73,20600.0,22.6345,22.6938,22.4763,22.4763,20600.0
2010-03-25 15:50:00,22.76,22.85,22.69,22.69,41400.0,22.5059,22.5949,22.4367,22.4367,41400.0
2010-03-26 09:30:00,22.98,23.14,22.55,23.05,15600.0,22.7235,22.8817,22.2983,22.7927,15600.0
2010-03-26 09:40:00,23.0,23.0,22.83,22.86,2200.0,22.7432,22.7432,22.5751,22.6048,2200.0
2010-03-26 09:50:00,22.86,22.98,22.86,22.97,13600.0,22.6048,22.7235,22.6048,22.7136,13600.0
2010-03-26 10:00:00,22.93,23.0,22.9,22.99,10900.0,22.674,22.7432,22.6444,22.7334,10900.0
2010-03-26 10:10:00,22.99,22.99,22.86,22.89,3700.0,22.7334,22.7334,22.6048,22.6345,3700.0
2010-03-26 10:20:00,22.86,22.89,22.83,22.84,5500.0,22.6048,22.6345,22.5751,22.585,5500.0
2010-03-26 10:30:00,22.85,22.85,22.75,22.76,2900.0,22.5949,22.5949,22.496,22.5059,2900.0
2010-03-26 10:40:00,22.75,22.78,22.68,22.78,5300.0,22.496,22.5257,22.4268,22.5257,5300.0
2010-03-26 10:50:00,22.78,22.79,22.64,22.65,2500.0,22.5257,22.5356,22.3873,22.3972,2500.0
2010-03-26 11:00:00,22.69,22.76,22.69,22.73,4400.0,22.4367,22.5059,22.4367,22.4763,4400.0
2010-03-26 11:10:00,22.69,22.75,22.68,22.72,1800.0,22.4367,22.496,22.4268,22.4664,1800.0
2010-03-26 11:20:00,22.73,22.74,22.73,22.73,1600.0,22.4763,22.4861,22.4763,22.4763,1600.0
2010-03-26 11:30:00,22.72,22.75,22.71,22.75,2800.0,22.4664,22.496,22.4565,22.496,2800.0
2010-03-26 11:40:00,22.75,22.86,22.74,22.86,4500.0,22.496,22.6048,22.4861,22.6048,4500.0
2010-03-26 11:50:00,22.83,22.86,22.83,22.84,5100.0,22.5751,22.6048,22.5751,22.585,5100.0
2010-03-26 12:00:00,22.84,22.85,22.84,22.84,4200.0,22.585,22.5949,22.585,22.585,4200.0
2010-03-26 12:10:00,22.85,22.87,22.85,22.87,4500.0,22.5949,22.6147,22.5949,22.6147,4500.0
2010-03-26 12:20:00,22.89,22.89,22.81,22.81,6000.0,22.6345,22.6345,22.5554,22.5554,6000.0
2010-03-26 12:30:00,22.8,22.84,22.8,22.83,7800.0,22.5455,22.585,22.5455,22.5751,7800.0
2010-03-26 12:40:00,22.82,22.84,22.77,22.77,4200.0,22.5653,22.585,22.5158,22.5158,4200.0
2010-03-26 12:50:00,22.78,22.8,22.7,22.72,4700.0,22.5257,22.5455,22.4466,22.4664,4700.0
2010-03-26 13:00:00,22.73,22.73,22.45,22.48,5900.0,22.4763,22.4763,22.1994,22.2291,5900.0
2010-03-26 13:10:00,22.48,22.54,22.48,22.54,3800.0,22.2291,22.2884,22.2291,22.2884,3800.0
2010-03-26 13:20:00,22.6,22.85,22.57,22.72,32100.0,22.3477,22.5949,22.318,22.4664,32100.0
2010-03-26 13:30:00,22.72,22.74,22.7,22.74,2500.0,22.4664,22.4861,22.4466,22.4861,2500.0
2010-03-26 13:40:00,22.75,22.75,22.69,22.75,4600.0,22.496,22.496,22.4367,22.496,4600.0
2010-03-26 13:50:00,22.76,22.83,22.76,22.8,3400.0,22.5059,22.5751,22.5059,22.5455,3400.0
2010-03-26 14:00:00,22.8,22.8,22.72,22.73,4200.0,22.5455,22.5455,22.4664,22.4763,4200.0
2010-03-26 14:10:00,22.73,22.76,22.73,22.75,2800.0,22.4763,22.5059,22.4763,22.496,2800.0
2010-03-26 14:20:00,22.78,22.83,22.72,22.82,2700.0,22.5257,22.5751,22.4664,22.5653,2700.0
2010-03-26 14:30:00,22.83,22.84,22.75,22.8,6100.0,22.5751,22.585,22.496,22.5455,6100.0
2010-03-26 14:40:00,22.81,22.81,22.72,22.75,5700.0,22.5554,22.5554,22.4664,22.496,5700.0
2010-03-26 14:50:00,22.75,22.76,22.66,22.67,4200.0,22.496,22.5059,22.407,22.4169,4200.0
2010-03-26 15:00:00,22.66,22.66,22.55,22.56,4100.0,22.407,22.407,22.2983,22.3082,4100.0
2010-03-26 15:10:00,22.57,22.6,22.5,22.6,4600.0,22.318,22.3477,22.2488,22.3477,4600.0
2010-03-26 15:20:00,22.6,22.6,22.51,22.6,7200.0,22.3477,22.3477,22.2587,22.3477,7200.0
2010-03-26 15:30:00,22.6,22.61,22.52,22.57,7600.0,22.3477,22.3576,22.2686,22.318,7600.0
2010-03-26 15:40:00,22.55,22.56,22.44,22.46,9800.0,22.2983,22.3082,22.1895,22.2093,9800.0
2010-03-26 15:50:00,22.47,22.49,22.4,22.44,14500.0,22.2192,22.2389,22.1499,22.1895,14500.0
2010-03-29 09:30:00,22.68,22.76,22.6,22.71,8500.0,22.4268,22.5059,22.3477,22.4565,8500.0
2010-03-29 09:40:00,22.7,22.7,22.6,22.6,1400.0,22.4466,22.4466,22.3477,22.3477,1400.0
2010-03-29 09:50:00,22.63,22.66,22.52,22.52,3900.0,22.3774,22.407,22.2686,22.2686,3900.0
2010-03-29 10:00:00,22.52,22.52,22.49,22.5,3700.0,22.2686,22.2686,22.2389,22.2488,3700.0
2010-03-29 10:10:00,22.49,22.53,22.47,22.47,1500.0,22.2389,22.2785,22.2192,22.2192,1500.0
2010-03-29 10:20:00,22.47,22.47,22.39,22.4,1700.0,22.2192,22.2192,22.1401,22.1499,1700.0
2010-03-29 10:30:00,22.35,22.47,22.33,22.45,2200.0,22.1005,22.2192,22.0807,22.1994,2200.0
2010-03-29 10:40:00,22.47,22.57,22.46,22.57,2400.0,22.2192,22.318,22.2093,22.318,2400.0
2010-03-29 10:50:00,22.55,22.66,22.54,22.62,7500.0,22.2983,22.407,22.2884,22.3675,7500.0
2010-03-29 11:00:00,22.63,22.67,22.58,22.62,6400.0,22.3774,22.4169,22.3279,22.3675,6400.0
2010-03-29 11:10:00,22.64,22.69,22.59,22.69,7900.0,22.3873,22.4367,22.3378,22.4367,7900.0
2010-03-29 11:20:00,22.68,22.8,22.68,22.77,6800.0,22.4268,22.5455,22.4268,22.5158,6800.0
2010-03-29 11:30:00,22.8,22.81,22.72,22.73,6500.0,22.5455,22.5554,22.4664,22.4763,6500.0
2010-03-29 11:40:00,22.76,22.77,22.69,22.71,7100.0,22.5059,22.5158,22.4367,22.4565,7100.0
2010-03-29 11:50:00,22.69,22.8,22.68,22.78,8000.0,22.4367,22.5455,22.4268,22.5257,8000.0
2010-03-29 12:00:00,22.75,22.85,22.75,22.84,3500.0,22.496,22.5949,22.496,22.585,3500.0
2010-03-29 12:10:00,22.81,22.86,22.78,22.78,2700.0,22.5554,22.6048,22.5257,22.5257,2700.0
2010-03-29 12:20:00,22.78,22.78,22.73,22.74,2100.0,22.5257,22.5257,22.4763,22.4861,2100.0
2010-03-29 12:30:00,22.73,22.75,22.73,22.75,2500.0,22.4763,22.496,22.4763,22.496,2500.0
2010-03-29 12:40:00,22.73,22.82,22.73,22.82,2800.0,22.4763,22.5653,22.4763,22.5653,2800.0
2010-03-29 12:50:00,22.83,22.83,22.81,22.81,300.0,22.5751,22.5751,22.5554,22.5554,300.0
2010-03-29 13:00:00,22.81,22.85,22.81,22.83,3100.0,22.5554,22.5949,22.5554,22.5751,3100.0
2010-03-29 13:10:00,22.83,22.9,22.81,22.83,4700.0,22.5751,22.6444,22.5554,22.5751,4700.0
2010-03-29 13:20:00,22.84,22.84,22.82,22.83,2100.0,22.585,22.585,22.5653,22.5751,2100.0
2010-03-29 13:30:00,22.82,22.87,22.8,22.84,5900.0,22.5653,22.6147,22.5455,22.585,5900.0
2010-03-29 13:40:00,22.84,22.84,22.76,22.78,3900.0,22.585,22.585,22.5059,22.5257,3900.0
2010-03-29 13:50:00,22.78,22.78,22.76,22.76,2600.0,22.5257,22.5257,22.5059,22.5059,2600.0
2010-03-29 14:00:00,22.75,22.75,22.63,22.63,2100.0,22.496,22.496,22.3774,22.3774,2100.0
2010-03-29 14:10:00,22.6,22.64,22.58,22.61,7200.0,22.3477,22.3873,22.3279,22.3576,7200.0
2010-03-29 14:20:00,22.63,22.64,22.55,22.58,3900.0,22.3774,22.3873,22.2983,22.3279,3900.0
2010-03-29 14:30:00,22.58,22.64,22.57,22.58,2600.0,22.3279,22.3873,22.318,22.3279,2600.0
2010-03-29 14:40:00,22.57,22.57,22.55,22.55,3300.0,22.318,22.318,22.2983,22.2983,3300.0
2010-03-29 14:50:00,22.55,22.6,22.54,22.59,2600.0,22.2983,22.3477,22.2884,22.3378,2600.0
2010-03-29 15:00:00,22.59,22.63,22.58,22.62,2200.0,22.3378,22.3774,22.3279,22.3675,2200.0
2010-03-29 15:10:00,22.62,22.65,22.61,22.64,3200.0,22.3675,22.3972,22.3576,22.3873,3200.0
2010-03-29 15:20:00,22.64,22.66,22.64,22.65,3300.0,22.3873,22.407,22.3873,22.3972,3300.0
2010-03-29 15:30:00,22.66,22.67,22.63,22.64,10900.0,22.407,22.4169,22.3774,22.3873,10900.0
2010-03-29 15:40:00,22.64,22.78,22.63,22.78,8600.0,22.3873,22.5257,22.3774,22.5257,8600.0
2010-03-29 15:50:00,22.79,22.83,22.78,22.8,23400.0,22.5356,22.5751,22.5257,22.5455,23400.0
2010-03-30 09:30:00,22.98,23.35,22.82,23.3,23000.0,22.7235,23.0893,22.5653,23.0399,23000.0
2010-03-30 09:40:00,23.28,23.35,23.28,23.35,11800.0,23.0201,23.0893,23.0201,23.0893,11800.0
2010-03-30 09:50:00,23.35,23.35,23.23,23.35,15500.0,23.0893,23.0893,22.9707,23.0893,15500.0
2010-03-30 10:00:00,23.34,23.45,23.14,23.14,39900.0,23.0795,23.1882,22.8817,22.8817,39900.0
2010-03-30 10:10:00,23.13,23.34,23.12,23.25,11300.0,22.8718,23.0795,22.8619,22.9905,11300.0
2010-03-30 10:20:00,23.24,23.32,23.2,23.24,10300.0,22.9806,23.0597,22.941,22.9806,10300.0
2010-03-30 10:30:00,23.25,23.25,23.15,23.2,8000.0,22.9905,22.9905,22.8916,22.941,8000.0
2010-03-30 10:40:00,23.16,23.23,23.13,23.23,10400.0,22.9015,22.9707,22.8718,22.9707,10400.0
2010-03-30 10:50:00,23.2,23.25,23.16,23.25,18900.0,22.941,22.9905,22.9015,22.9905,18900.0
2010-03-30 11:00:00,23.23,23.23,22.95,23.02,6800.0,22.9707,22.9707,22.6938,22.763,6800.0
2010-03-30 11:10:00,23.04,23.06,22.93,22.94,5100.0,22.7828,22.8026,22.674,22.6839,5100.0
2010-03-30 11:20:00,22.93,22.93,22.8,22.85,32600.0,22.674,22.674,22.5455,22.5949,32600.0
2010-03-30 11:30:00,22.86,22.92,22.86,22.92,4900.0,22.6048,22.6641,22.6048,22.6641,4900.0
2010-03-30 11:40:00,22.97,23.1,22.97,23.08,2600.0,22.7136,22.8421,22.7136,22.8224,2600.0
2010-03-30 11:50:00,23.08,23.09,23.02,23.03,3000.0,22.8224,22.8322,22.763,22.7729,3000.0
2010-03-30 12:00:00,23.04,23.1,23.04,23.09,2700.0,22.7828,22.8421,22.7828,22.8322,2700.0
2010-03-30 12:10:00,23.11,23.19,23.11,23.18,1800.0,22.852,22.9311,22.852,22.9212,1800.0
2010-03-30 12:20:00,23.19,23.23,23.14,23.22,2700.0,22.9311,22.9707,22.8817,22.9608,2700.0
2010-03-30 12:30:00,23.21,23.21,23.16,23.17,2700.0,22.9509,22.9509,22.9015,22.9113,2700.0
2010-03-30 12:40:00,23.14,23.2,23.12,23.19,3000.0,22.8817,22.941,22.8619,22.9311,3000.0
2010-03-30 12:50:00,23.19,23.19,23.17,23.17,2100.0,22.9311,22.9311,22.9113,22.9113,2100.0
2010-03-30 13:00:00,23.16,23.16,23.1,23.11,3300.0,22.9015,22.9015,22.8421,22.852,3300.0
2010-03-30 13:10:00,23.11,23.17,23.11,23.16,2600.0,22.852,22.9113,22.852,22.9015,2600.0
2010-03-30 13:20:00,23.13,23.18,23.13,23.18,6400.0,22.8718,22.9212,22.8718,22.9212,6400.0
2010-03-30 13:30:00,23.15,23.16,23.15,23.16,1800.0,22.8916,22.9015,22.8916,22.9015,1800.0
2010-03-30 13:40:00,23.17,23.18,23.17,23.17,1600.0,22.9113,22.9212,22.9113,22.9113,1600.0
2010-03-30 13:50:00,23.19,23.23,23.18,23.22,9700.0,22.9311,22.9707,22.9212,22.9608,9700.0
2010-03-30 14:00:00,23.23,23.23,23.16,23.17,3500.0,22.9707,22.9707,22.9015,22.9113,3500.0
2010-03-30 14:10:00,23.18,23.19,23.16,23.18,2400.0,22.9212,22.9311,22.9015,22.9212,2400.0
2010-03-30 14:20:00,23.16,23.2,23.16,23.2,3100.0,22.9015,22.941,22.9015,22.941,3100.0
2010-03-30 14:30:00,23.2,23.25,23.18,23.24,6700.0,22.941,22.9905,22.9212,22.9806,6700.0
2010-03-30 14:40:00,23.24,23.3,23.21,23.21,3900.0,22.9806,23.0399,22.9509,22.9509,3900.0
2010-03-30 14:50:00,23.2,23.24,23.2,23.21,7200.0,22.941,22.9806,22.941,22.9509,7200.0
2010-03-30 15:00:00,23.21,23.22,23.18,23.2,11000.0,22.9509,22.9608,22.9212,22.941,11000.0
2010-03-30 15:10:00,23.2,23.27,23.19,23.27,6500.0,22.941,23.0102,22.9311,23.0102,6500.0
2010-03-30 15:20:00,23.29,23.29,23.22,23.23,7400.0,23.03,23.03,22.9608,22.9707,7400.0
2010-03-30 15:30:00,23.23,23.28,23.22,23.22,5700.0,22.9707,23.0201,22.9608,22.9608,5700.0
2010-03-30 15:40:00,23.23,23.25,23.17,23.23,9200.0,22.9707,22.9905,22.9113,22.9707,9200.0
2010-03-30 15:50:00,23.25,23.25,23.17,23.24,13100.0,22.9905,22.9905,22.9113,22.9806,13100.0
2010-03-31 09:30:00,23.22,23.35,23.2,23.31,7100.0,22.9608,23.0893,22.941,23.0498,7100.0
2010-03-31 09:40:00,23.28,23.35,23.2,23.21,5200.0,23.0201,23.0893,22.941,22.9509,5200.0
2010-03-31 09:50:00,23.23,23.35,23.22,23.3,7500.0,22.9707,23.0893,22.9608,23.0399,7500.0
2010-03-31 10:00:00,23.31,23.35,23.23,23.35,16500.0,23.0498,23.0893,22.9707,23.0893,16500.0
2010-03-31 10:10:00,23.35,23.39,23.3,23.34,12100.0,23.0893,23.1289,23.0399,23.0795,12100.0
2010-03-31 10:20:00,23.35,23.35,23.24,23.26,15300.0,23.0893,23.0893,22.9806,23.0003,15300.0
2010-03-31 10:30:00,23.31,23.32,23.27,23.29,4800.0,23.0498,23.0597,23.0102,23.03,4800.0
2010-03-31 10:40:00,23.29,23.31,23.21,23.28,5000.0,23.03,23.0498,22.9509,23.0201,5000.0
2010-03-31 10:50:00,23.26,23.3,23.24,23.26,1500.0,23.0003,23.0399,22.9806,23.0003,1500.0
2010-03-31 11:00:00,23.3,23.3,23.24,23.27,6500.0,23.0399,23.0399,22.9806,23.0102,6500.0
2010-03-31 11:10:00,23.28,23.28,23.18,23.18,8100.0,23.0201,23.0201,22.9212,22.9212,8100.0
2010-03-31 11:20:00,23.19,23.23,23.09,23.09,8000.0,22.9311,22.9707,22.8322,22.8322,8000.0
2010-03-31 11:30:00,23.11,23.13,23.11,23.13,500.0,22.852,22.8718,22.852,22.8718,500.0
2010-03-31 11:40:00,23.1,23.19,23.03,23.19,8600.0,22.8421,22.9311,22.7729,22.9311,8600.0
2010-03-31 11:50:00,23.17,23.19,23.17,23.18,400.0,22.9113,22.9311,22.9113,22.9212,400.0
2010-03-31 12:00:00,23.18,23.18,23.11,23.11,1400.0,22.9212,22.9212,22.852,22.852,1400.0
2010-03-31 12:10:00,23.13,23.13,23.07,23.09,8700.0,22.8718,22.8718,22.8125,22.8322,8700.0
2010-03-31 12:20:00,23.09,23.09,23.0,23.02,3800.0,22.8322,22.8322,22.7432,22.763,3800.0
2010-03-31 12:30:00,23.01,23.02,22.99,23.02,900.0,22.7531,22.763,22.7334,22.763,900.0
2010-03-31 12:40:00,23.02,23.03,22.96,22.99,4200.0,22.763,22.7729,22.7037,22.7334,4200.0
2010-03-31 12:50:00,22.97,22.98,22.97,22.97,4400.0,22.7136,22.7235,22.7136,22.7136,4400.0
2010-03-31 13:00:00,22.98,22.98,22.97,22.97,2000.0,22.7235,22.7235,22.7136,22.7136,2000.0
2010-03-31 13:10:00,22.98,23.0,22.95,22.98,29900.0,22.7235,22.7432,22.6938,22.7235,29900.0
2010-03-31 13:20:00,22.97,23.0,22.97,22.98,4600.0,22.7136,22.7432,22.7136,22.7235,4600.0
2010-03-31 13:30:00,22.99,22.99,22.96,22.97,3700.0,22.7334,22.7334,22.7037,22.7136,3700.0
2010-03-31 13:40:00,22.97,22.99,22.96,22.98,9800.0,22.7136,22.7334,22.7037,22.7235,9800.0
2010-03-31 13:50:00,22.98,22.99,22.94,22.97,5200.0,22.7235,22.7334,22.6839,22.7136,5200.0
2010-03-31 14:00:00,22.96,22.98,22.94,22.98,1800.0,22.7037,22.7235,22.6839,22.7235,1800.0
2010-03-31 14:10:00,22.97,23.01,22.95,22.96,67800.0,22.7136,22.7531,22.6938,22.7037,67800.0
2010-03-31 14:20:00,22.95,22.98,22.95,22.96,5800.0,22.6938,22.7235,22.6938,22.7037,5800.0
2010-03-31 14:30:00,22.95,22.96,22.84,22.85,10100.0,22.6938,22.7037,22.585,22.5949,10100.0
2010-03-31 14:40:00,22.87,22.88,22.67,22.67,10500.0,22.6147,22.6246,22.4169,22.4169,10500.0
2010-03-31 14:50:00,22.65,22.67,22.6,22.63,6900.0,22.3972,22.4169,22.3477,22.3774,6900.0
2010-03-31 15:00:00,22.65,22.65,22.54,22.6,3400.0,22.3972,22.3972,22.2884,22.3477,3400.0
2010-03-31 15:10:00,22.6,22.63,22.58,22.58,9400.0,22.3477,22.3774,22.3279,22.3279,9400.0
2010-03-31 15:20:00,22.59,22.62,22.55,22.61,7700.0,22.3378,22.3675,22.2983,22.3576,7700.0
2010-03-31 15:30:00,22.62,22.62,22.57,22.62,14100.0,22.3675,22.3675,22.318,22.3675,14100.0
2010-03-31 15:40:00,22.62,22.73,22.59,22.64,22600.0,22.3675,22.4763,22.3378,22.3873,22600.0
2010-03-31 15:50:00,22.64,22.67,22.58,22.61,47800.0,22.3873,22.4169,22.3279,22.3576,47800.0
2010-04-01 09:30:00,22.81,23.0,22.72,22.96,10000.0,22.5554,22.7432,22.4664,22.7037,10000.0
2010-04-01 09:40:00,22.95,23.02,22.95,22.99,6400.0,22.6938,22.763,22.6938,22.7334,6400.0
2010-04-01 09:50:00,22.99,23.0,22.91,22.91,2900.0,22.7334,22.7432,22.6543,22.6543,2900.0
2010-04-01 10:00:00,22.92,22.94,22.79,22.79,6200.0,22.6641,22.6839,22.5356,22.5356,6200.0
2010-04-01 10:10:00,22.72,22.89,22.72,22.88,32600.0,22.4664,22.6345,22.4664,22.6246,32600.0
2010-04-01 10:20:00,22.88,22.88,22.69,22.76,7000.0,22.6246,22.6246,22.4367,22.5059,7000.0
2010-04-01 10:30:00,22.75,22.75,22.6,22.64,5000.0,22.496,22.496,22.3477,22.3873,5000.0
2010-04-01 10:40:00,22.6,22.64,22.58,22.58,2400.0,22.3477,22.3873,22.3279,22.3279,2400.0
2010-04-01 10:50:00,22.56,22.56,22.46,22.46,5800.0,22.3082,22.3082,22.2093,22.2093,5800.0
2010-04-01 11:00:00,22.46,22.46,22.37,22.37,14600.0,22.2093,22.2093,22.1203,22.1203,14600.0
2010-04-01 11:10:00,22.35,22.37,22.3,22.32,5800.0,22.1005,22.1203,22.0511,22.0708,5800.0
2010-04-01 11:20:00,22.32,22.35,22.31,22.34,8400.0,22.0708,22.1005,22.0609,22.0906,8400.0
2010-04-01 11:30:00,22.34,22.35,22.28,22.28,14300.0,22.0906,22.1005,22.0313,22.0313,14300.0
2010-04-01 11:40:00,22.29,22.31,22.24,22.29,8700.0,22.0412,22.0609,21.9917,22.0412,8700.0
2010-04-01 11:50:00,22.3,22.3,22.22,22.22,4100.0,22.0511,22.0511,21.972,21.972,4100.0
2010-04-01 12:00:00,22.2,22.2,22.1,22.11,8500.0,21.9522,21.9522,21.8533,21.8632,8500.0
2010-04-01 12:10:00,22.11,22.18,22.08,22.16,9100.0,21.8632,21.9324,21.8335,21.9126,9100.0
2010-04-01 12:20:00,22.15,22.17,22.12,22.12,8200.0,21.9027,21.9225,21.8731,21.8731,8200.0
2010-04-01 12:30:00,22.09,22.12,22.08,22.09,7600.0,21.8434,21.8731,21.8335,21.8434,7600.0
2010-04-01 12:40:00,22.08,22.14,22.05,22.09,7300.0,21.8335,21.8928,21.8039,21.8434,7300.0
2010-04-01 12:50:00,22.09,22.09,22.05,22.06,3000.0,21.8434,21.8434,21.8039,21.8137,3000.0
2010-04-01 13:00:00,22.05,22.13,22.04,22.13,5700.0,21.8039,21.883,21.794,21.883,5700.0
2010-04-01 13:10:00,22.15,22.16,22.12,22.12,2600.0,21.9027,21.9126,21.8731,21.8731,2600.0
2010-04-01 13:20:00,22.11,22.11,22.04,22.06,2700.0,21.8632,21.8632,21.794,21.8137,2700.0
2010-04-01 13:30:00,22.05,22.07,22.03,22.05,2200.0,21.8039,21.8236,21.7841,21.8039,2200.0
2010-04-01 13:40:00,22.04,22.04,21.85,21.89,22300.0,21.794,21.794,21.6061,21.6456,22300.0
2010-04-01 13:50:00,21.9,21.95,21.86,21.95,9900.0,21.6555,21.705,21.616,21.705,9900.0
2010-04-01 14:00:00,21.96,21.96,21.84,21.85,17400.0,21.7149,21.7149,21.5962,21.6061,17400.0
2010-04-01 14:10:00,21.85,21.99,21.84,21.99,13200.0,21.6061,21.7445,21.5962,21.7445,13200.0
2010-04-01 14:20:00,21.99,22.01,21.94,22.01,8000.0,21.7445,21.7643,21.6951,21.7643,8000.0
2010-04-01 14:30:00,22.02,22.06,21.96,22.01,10800.0,21.7742,21.8137,21.7149,21.7643,10800.0
2010-04-01 14:40:00,22.01,22.1,22.01,22.1,6900.0,21.7643,21.8533,21.7643,21.8533,6900.0
2010-04-01 14:50:00,22.1,22.2,22.09,22.2,9200.0,21.8533,21.9522,21.8434,21.9522,9200.0
2010-04-01 15:00:00,22.2,22.22,22.14,22.22,17800.0,21.9522,21.972,21.8928,21.972,17800.0
2010-04-01 15:10:00,22.23,22.23,22.17,22.18,21600.0,21.9818,21.9818,21.9225,21.9324,21600.0
2010-04-01 15:20:00,22.19,22.21,22.13,22.13,14000.0,21.9423,21.9621,21.883,21.883,14000.0
2010-04-01 15:30:00,22.13,22.2,22.1,22.15,19300.0,21.883,21.9522,21.8533,21.9027,19300.0
2010-04-01 15:40:00,22.15,22.2,22.12,22.13,15800.0,21.9027,21.9522,21.8731,21.883,15800.0
2010-04-01 15:50:00,22.15,22.18,22.11,22.16,22900.0,21.9027,21.9324,21.8632,21.9126,22900.0
2010-04-05 09:30:00,22.26,22.26,21.64,22.24,16900.0,22.0115,22.0115,21.3984,21.9917,16900.0
2010-04-05 09:40:00,22.25,22.27,22.21,22.25,17500.0,22.0016,22.0214,21.9621,22.0016,17500.0
2010-04-05 09:50:00,22.25,22.27,22.2,22.22,17100.0,22.0016,22.0214,21.9522,21.972,17100.0
2010-04-05 10:00:00,22.23,22.24,22.17,22.18,11700.0,21.9818,21.9917,21.9225,21.9324,11700.0
2010-04-05 10:10:00,22.22,22.24,22.11,22.12,18500.0,21.972,21.9917,21.8632,21.8731,18500.0
2010-04-05 10:20:00,22.15,22.24,22.14,22.18,20800.0,21.9027,21.9917,21.8928,21.9324,20800.0
2010-04-05 10:30:00,22.16,22.22,22.09,22.19,15600.0,21.9126,21.972,21.8434,21.9423,15600.0
2010-04-05 10:40:00,22.2,22.22,22.17,22.17,10800.0,21.9522,21.972,21.9225,21.9225,10800.0
2010-04-05 10:50:00,22.16,22.22,22.14,22.17,12700.0,21.9126,21.972,21.8928,21.9225,12700.0
2010-04-05 11:00:00,22.19,22.22,22.16,22.19,29100.0,21.9423,21.972,21.9126,21.9423,29100.0
2010-04-05 11:10:00,22.2,22.25,22.16,22.25,19400.0,21.9522,22.0016,21.9126,22.0016,19400.0
2010-04-05 11:20:00,22.25,22.29,22.22,22.25,20400.0,22.0016,22.0412,21.972,22.0016,20400.0
2010-04-05 11:30:00,22.25,22.29,22.23,22.27,30300.0,22.0016,22.0412,21.9818,22.0214,30300.0
2010-04-05 11:40:00,22.28,22.29,22.25,22.25,33200.0,22.0313,22.0412,22.0016,22.0016,33200.0
2010-04-05 11:50:00,22.25,22.28,22.25,22.25,7000.0,22.0016,22.0313,22.0016,22.0016,7000.0
2010-04-05 12:00:00,22.25,22.26,22.22,22.24,5000.0,22.0016,22.0115,21.972,21.9917,5000.0
2010-04-05 12:10:00,22.23,22.25,22.22,22.23,7500.0,21.9818,22.0016,21.972,21.9818,7500.0
2010-04-05 12:20:00,22.24,22.27,22.24,22.25,9900.0,21.9917,22.0214,21.9917,22.0016,9900.0
2010-04-05 12:30:00,22.25,22.26,22.24,22.25,4600.0,22.0016,22.0115,21.9917,22.0016,4600.0
2010-04-05 12:40:00,22.25,22.26,22.2,22.23,6800.0,22.0016,22.0115,21.9522,21.9818,6800.0
2010-04-05 12:50:00,22.25,22.25,22.24,22.25,3300.0,22.0016,22.0016,21.9917,22.0016,3300.0
2010-04-05 13:00:00,22.25,22.25,22.22,22.25,3300.0,22.0016,22.0016,21.972,22.0016,3300.0
2010-04-05 13:10:00,22.24,22.25,22.24,22.25,1900.0,21.9917,22.0016,21.9917,22.0016,1900.0
2010-04-05 13:20:00,22.25,22.25,22.24,22.25,7900.0,22.0016,22.0016,21.9917,22.0016,7900.0
2010-04-05 13:30:00,22.25,22.27,22.22,22.24,3400.0,22.0016,22.0214,21.972,21.9917,3400.0
2010-04-05 13:40:00,22.25,22.27,22.23,22.25,3900.0,22.0016,22.0214,21.9818,22.0016,3900.0
2010-04-05 13:50:00,22.25,22.25,22.24,22.25,5000.0,22.0016,22.0016,21.9917,22.0016,5000.0
2010-04-05 14:00:00,22.25,22.26,22.24,22.25,11700.0,22.0016,22.0115,21.9917,22.0016,11700.0
2010-04-05 14:10:00,22.26,22.28,22.24,22.25,8200.0,22.0115,22.0313,21.9917,22.0016,8200.0
2010-04-05 14:20:00,22.26,22.29,22.25,22.29,9300.0,22.0115,22.0412,22.0016,22.0412,9300.0
2010-04-05 14:30:00,22.28,22.31,22.27,22.3,14200.0,22.0313,22.0609,22.0214,22.0511,14200.0
2010-04-05 14:40:00,22.3,22.3,22.26,22.3,10800.0,22.0511,22.0511,22.0115,22.0511,10800.0
2010-04-05 14:50:00,22.3,22.33,22.28,22.29,7900.0,22.0511,22.0807,22.0313,22.0412,7900.0
2010-04-05 15:00:00,22.29,22.31,22.28,22.31,10200.0,22.0412,22.0609,22.0313,22.0609,10200.0
2010-04-05 15:10:00,22.32,22.41,22.32,22.41,6500.0,22.0708,22.1598,22.0708,22.1598,6500.0
2010-04-05 15:20:00,22.42,22.51,22.42,22.46,10700.0,22.1697,22.2587,22.1697,22.2093,10700.0
2010-04-05 15:30:00,22.46,22.56,22.45,22.52,8800.0,22.2093,22.3082,22.1994,22.2686,8800.0
2010-04-05 15:40:00,22.52,22.54,22.44,22.53,9100.0,22.2686,22.2884,22.1895,22.2785,9100.0
2010-04-05 15:50:00,22.53,22.63,22.5,22.62,25600.0,22.2785,22.3774,22.2488,22.3675,25600.0
2010-04-06 09:30:00,22.65,22.84,22.59,22.65,11500.0,22.3972,22.585,22.3378,22.3972,11500.0
2010-04-06 09:40:00,22.66,22.85,22.66,22.78,10200.0,22.407,22.5949,22.407,22.5257,10200.0
2010-04-06 09:50:00,22.74,22.9,22.74,22.81,9100.0,22.4861,22.6444,22.4861,22.5554,9100.0
2010-04-06 10:00:00,22.79,22.98,22.76,22.97,11200.0,22.5356,22.7235,22.5059,22.7136,11200.0
2010-04-06 10:10:00,22.94,22.98,22.91,22.97,9100.0,22.6839,22.7235,22.6543,22.7136,9100.0
2010-04-06 10:20:00,22.98,23.03,22.92,22.96,7800.0,22.7235,22.7729,22.6641,22.7037,7800.0
2010-04-06 10:30:00,22.96,23.01,22.9,22.97,6700.0,22.7037,22.7531,22.6444,22.7136,6700.0
2010-04-06 10:40:00,22.97,22.98,22.91,22.97,5900.0,22.7136,22.7235,22.6543,22.7136,5900.0
2010-04-06 10:50:00,22.97,23.01,22.97,23.01,2400.0,22.7136,22.7531,22.7136,22.7531,2400.0
2010-04-06 11:00:00,23.0,23.0,22.92,22.95,5200.0,22.7432,22.7432,22.6641,22.6938,5200.0
2010-04-06 11:10:00,22.95,22.98,22.92,22.98,4300.0,22.6938,22.7235,22.6641,22.7235,4300.0
2010-04-06 11:20:00,22.96,22.98,22.77,22.78,19500.0,22.7037,22.7235,22.5158,22.5257,19500.0
2010-04-06 11:30:00,22.77,22.8,22.7,22.7,5300.0,22.5158,22.5455,22.4466,22.4466,5300.0
2010-04-06 11:40:00,22.72,22.74,22.64,22.7,8400.0,22.4664,22.4861,22.3873,22.4466,8400.0
2010-04-06 11:50:00,22.72,22.72,22.65,22.68,3700.0,22.4664,22.4664,22.3972,22.4268,3700.0
2010-04-06 12:00:00,22.69,22.69,22.64,22.67,3000.0,22.4367,22.4367,22.3873,22.4169,3000.0
2010-04-06 12:10:00,22.65,22.66,22.6,22.6,1600.0,22.3972,22.407,22.3477,22.3477,1600.0
2010-04-06 12:20:00,22.63,22.66,22.58,22.66,9000.0,22.3774,22.407,22.3279,22.407,9000.0
2010-04-06 12:30:00,22.69,22.69,22.67,22.69,1500.0,22.4367,22.4367,22.4169,22.4367,1500.0
2010-04-06 12:40:00,22.69,22.69,22.69,22.69,600.0,22.4367,22.4367,22.4367,22.4367,600.0
2010-04-06 12:50:00,22.69,22.86,22.69,22.86,2600.0,22.4367,22.6048,22.4367,22.6048,2600.0
2010-04-06 13:00:00,22.88,22.88,22.85,22.85,1900.0,22.6246,22.6246,22.5949,22.5949,1900.0
2010-04-06 13:10:00,22.85,22.89,22.83,22.85,13900.0,22.5949,22.6345,22.5751,22.5949,13900.0
2010-04-06 13:20:00,22.85,22.85,22.85,22.85,0.0,22.5949,22.5949,22.5949,22.5949,0.0
2010-04-06 13:30:00,22.86,22.86,22.84,22.86,1800.0,22.6048,22.6048,22.585,22.6048,1800.0
2010-04-06 13:40:00,22.9,22.96,22.9,22.93,5000.0,22.6444,22.7037,22.6444,22.674,5000.0
2010-04-06 13:50:00,22.91,22.97,22.91,22.94,3300.0,22.6543,22.7136,22.6543,22.6839,3300.0
2010-04-06 14:00:00,22.94,23.01,22.93,23.01,4900.0,22.6839,22.7531,22.674,22.7531,4900.0
2010-04-06 14:10:00,23.02,23.05,23.01,23.02,5100.0,22.763,22.7927,22.7531,22.763,5100.0
2010-04-06 14:20:00,23.03,23.03,23.0,23.0,4600.0,22.7729,22.7729,22.7432,22.7432,4600.0
2010-04-06 14:30:00,22.97,22.97,22.94,22.94,1500.0,22.7136,22.7136,22.6839,22.6839,1500.0
2010-04-06 14:40:00,22.93,22.93,22.89,22.9,3400.0,22.674,22.674,22.6345,22.6444,3400.0
2010-04-06 14:50:00,22.89,23.01,22.89,23.01,2500.0,22.6345,22.7531,22.6345,22.7531,2500.0
2010-04-06 15:00:00,23.01,23.12,23.01,23.11,6000.0,22.7531,22.8619,22.7531,22.852,6000.0
2010-04-06 15:10:00,23.11,23.2,23.11,23.14,6300.0,22.852,22.941,22.852,22.8817,6300.0
2010-04-06 15:20:00,23.14,23.14,23.06,23.07,5300.0,22.8817,22.8817,22.8026,22.8125,5300.0
2010-04-06 15:30:00,23.07,23.17,23.06,23.14,13200.0,22.8125,22.9113,22.8026,22.8817,13200.0
2010-04-06 15:40:00,23.14,23.26,23.14,23.23,12800.0,22.8817,23.0003,22.8817,22.9707,12800.0
2010-04-06 15:50:00,23.22,23.24,23.17,23.17,19100.0,22.9608,22.9806,22.9113,22.9113,19100.0
2010-04-07 09:30:00,23.1,23.19,22.92,22.92,5100.0,22.8421,22.9311,22.6641,22.6641,5100.0
2010-04-07 09:40:00,22.9,23.09,22.79,23.09,7000.0,22.6444,22.8322,22.5356,22.8322,7000.0
2010-04-07 09:50:00,23.11,23.18,23.05,23.13,2700.0,22.852,22.9212,22.7927,22.8718,2700.0
2010-04-07 10:00:00,23.13,23.14,22.93,23.06,5400.0,22.8718,22.8817,22.674,22.8026,5400.0
2010-04-07 10:10:00,23.02,23.16,23.02,23.08,9900.0,22.763,22.9015,22.763,22.8224,9900.0
2010-04-07 10:20:00,23.07,23.12,23.05,23.12,2000.0,22.8125,22.8619,22.7927,22.8619,2000.0
2010-04-07 10:30:00,23.11,23.2,23.02,23.19,5300.0,22.852,22.941,22.763,22.9311,5300.0
2010-04-07 10:40:00,23.14,23.16,23.03,23.03,6600.0,22.8817,22.9015,22.7729,22.7729,6600.0
2010-04-07 10:50:00,23.03,23.14,23.0,23.12,5700.0,22.7729,22.8817,22.7432,22.8619,5700.0
2010-04-07 11:00:00,23.11,23.13,23.02,23.04,2700.0,22.852,22.8718,22.763,22.7828,2700.0
2010-04-07 11:10:00,23.04,23.11,23.04,23.09,5200.0,22.7828,22.852,22.7828,22.8322,5200.0
2010-04-07 11:20:00,23.11,23.15,23.1,23.13,3100.0,22.852,22.8916,22.8421,22.8718,3100.0
2010-04-07 11:30:00,23.11,23.14,23.06,23.06,2500.0,22.852,22.8817,22.8026,22.8026,2500.0
2010-04-07 11:40:00,23.05,23.06,23.02,23.02,3200.0,22.7927,22.8026,22.763,22.763,3200.0
2010-04-07 11:50:00,23.02,23.03,23.01,23.02,1500.0,22.763,22.7729,22.7531,22.763,1500.0
2010-04-07 12:00:00,23.02,23.06,23.0,23.05,2500.0,22.763,22.8026,22.7432,22.7927,2500.0
2010-04-07 12:10:00,23.05,23.07,23.03,23.05,1300.0,22.7927,22.8125,22.7729,22.7927,1300.0
2010-04-07 12:20:00,23.04,23.04,23.0,23.01,2000.0,22.7828,22.7828,22.7432,22.7531,2000.0
2010-04-07 12:30:00,23.01,23.06,23.01,23.03,1600.0,22.7531,22.8026,22.7531,22.7729,1600.0
2010-04-07 12:40:00,23.02,23.02,23.01,23.01,1200.0,22.763,22.763,22.7531,22.7531,1200.0
2010-04-07 12:50:00,23.01,23.01,22.95,22.96,3700.0,22.7531,22.7531,22.6938,22.7037,3700.0
2010-04-07 13:00:00,22.96,23.05,22.95,23.0,4600.0,22.7037,22.7927,22.6938,22.7432,4600.0
2010-04-07 13:10:00,23.0,23.1,22.99,22.99,7300.0,22.7432,22.8421,22.7334,22.7334,7300.0
2010-04-07 13:20:00,22.98,23.06,22.98,23.03,4200.0,22.7235,22.8026,22.7235,22.7729,4200.0
2010-04-07 13:30:00,23.03,23.03,23.0,23.0,400.0,22.7729,22.7729,22.7432,22.7432,400.0
2010-04-07 13:40:00,23.0,23.01,22.95,22.95,3200.0,22.7432,22.7531,22.6938,22.6938,3200.0
2010-04-07 13:50:00,22.96,23.02,22.95,23.0,2800.0,22.7037,22.763,22.6938,22.7432,2800.0
2010-04-07 14:00:00,22.99,23.0,22.93,22.93,4400.0,22.7334,22.7432,22.674,22.674,4400.0
2010-04-07 14:10:00,22.95,22.95,22.77,22.78,10100.0,22.6938,22.6938,22.5158,22.5257,10100.0
2010-04-07 14:20:00,22.77,22.77,22.68,22.68,6800.0,22.5158,22.5158,22.4268,22.4268,6800.0
2010-04-07 14:30:00,22.69,22.69,22.58,22.63,9800.0,22.4367,22.4367,22.3279,22.3774,9800.0
2010-04-07 14:40:00,22.62,22.66,22.59,22.66,7900.0,22.3675,22.407,22.3378,22.407,7900.0
2010-04-07 14:50:00,22.65,22.72,22.63,22.72,3800.0,22.3972,22.4664,22.3774,22.4664,3800.0
2010-04-07 15:00:00,22.69,22.69,22.43,22.48,20100.0,22.4367,22.4367,22.1796,22.2291,20100.0
2010-04-07 15:10:00,22.47,22.48,22.35,22.48,17000.0,22.2192,22.2291,22.1005,22.2291,17000.0
2010-04-07 15:20:00,22.47,22.47,22.39,22.43,17100.0,22.2192,22.2192,22.1401,22.1796,17100.0
2010-04-07 15:30:00,22.42,22.42,22.23,22.25,24500.0,22.1697,22.1697,21.9818,22.0016,24500.0
2010-04-07 15:40:00,22.25,22.26,22.17,22.18,38400.0,22.0016,22.0115,21.9225,21.9324,38400.0
2010-04-07 15:50:00,22.19,22.22,22.09,22.2,66700.0,21.9423,21.972,21.8434,21.9522,66700.0
2010-04-08 09:30:00,22.19,22.29,21.89,22.1,13700.0,21.9423,22.0412,21.6456,21.8533,13700.0
2010-04-08 09:40:00,22.06,22.14,22.01,22.1,3600.0,21.8137,21.8928,21.7643,21.8533,3600.0
2010-04-08 09:50:00,22.09,22.11,21.95,22.05,4200.0,21.8434,21.8632,21.705,21.8039,4200.0
2010-04-08 10:00:00,22.1,22.21,22.03,22.19,9600.0,21.8533,21.9621,21.7841,21.9423,9600.0
2010-04-08 10:10:00,22.14,22.29,22.11,22.22,4100.0,21.8928,22.0412,21.8632,21.972,4100.0
2010-04-08 10:20:00,22.25,22.43,22.24,22.39,3000.0,22.0016,22.1796,21.9917,22.1401,3000.0
2010-04-08 10:30:00,22.43,22.47,22.32,22.34,5400.0,22.1796,22.2192,22.0708,22.0906,5400.0
2010-04-08 10:40:00,22.29,22.34,22.27,22.3,3400.0,22.0412,22.0906,22.0214,22.0511,3400.0
2010-04-08 10:50:00,22.3,22.31,22.18,22.2,2400.0,22.0511,22.0609,21.9324,21.9522,2400.0
2010-04-08 11:00:00,22.2,22.27,22.17,22.24,2600.0,21.9522,22.0214,21.9225,21.9917,2600.0
2010-04-08 11:10:00,22.24,22.24,22.15,22.22,3200.0,21.9917,21.9917,21.9027,21.972,3200.0
2010-04-08 11:20:00,22.28,22.28,22.26,22.27,1400.0,22.0313,22.0313,22.0115,22.0214,1400.0
2010-04-08 11:30:00,22.28,22.28,22.22,22.22,1600.0,22.0313,22.0313,21.972,21.972,1600.0
2010-04-08 11:40:00,22.21,22.22,22.15,22.21,1000.0,21.9621,21.972,21.9027,21.9621,1000.0
2010-04-08 11:50:00,22.21,22.23,22.17,22.17,600.0,21.9621,21.9818,21.9225,21.9225,600.0
2010-04-08 12:00:00,22.17,22.17,22.14,22.14,2600.0,21.9225,21.9225,21.8928,21.8928,2600.0
2010-04-08 12:10:00,22.14,22.18,22.14,22.18,900.0,21.8928,21.9324,21.8928,21.9324,900.0
2010-04-08 12:20:00,22.2,22.22,22.2,22.22,800.0,21.9522,21.972,21.9522,21.972,800.0
2010-04-08 12:30:00,22.25,22.25,22.23,22.23,3100.0,22.0016,22.0016,21.9818,21.9818,3100.0
2010-04-08 12:40:00,22.24,22.27,22.22,22.26,4200.0,21.9917,22.0214,21.972,22.0115,4200.0
2010-04-08 12:50:00,22.28,22.33,22.28,22.32,1200.0,22.0313,22.0807,22.0313,22.0708,1200.0
2010-04-08 13:00:00,22.33,22.37,22.33,22.37,1500.0,22.0807,22.1203,22.0807,22.1203,1500.0
2010-04-08 13:10:00,22.33,22.33,22.29,22.3,500.0,22.0807,22.0807,22.0412,22.0511,500.0
2010-04-08 13:20:00,22.29,22.31,22.27,22.31,1300.0,22.0412,22.0609,22.0214,22.0609,1300.0
2010-04-08 13:30:00,22.28,22.3,22.28,22.3,1100.0,22.0313,22.0511,22.0313,22.0511,1100.0
2010-04-08 13:40:00,22.28,22.31,22.27,22.28,1100.0,22.0313,22.0609,22.0214,22.0313,1100.0
2010-04-08 13:50:00,22.27,22.3,22.19,22.19,4200.0,22.0214,22.0511,21.9423,21.9423,4200.0
2010-04-08 14:00:00,22.21,22.26,22.21,22.26,2200.0,21.9621,22.0115,21.9621,22.0115,2200.0
2010-04-08 14:10:00,22.25,22.31,22.25,22.27,2800.0,22.0016,22.0609,22.0016,22.0214,2800.0
2010-04-08 14:20:00,22.26,22.31,22.25,22.31,1700.0,22.0115,22.0609,22.0016,22.0609,1700.0
2010-04-08 14:30:00,22.32,22.32,22.3,22.31,600.0,22.0708,22.0708,22.0511,22.0609,600.0
2010-04-08 14:40:00,22.29,22.4,22.29,22.4,2400.0,22.0412,22.1499,22.0412,22.1499,2400.0
2010-04-08 14:50:00,22.4,22.4,22.34,22.34,1000.0,22.1499,22.1499,22.0906,22.0906,1000.0
2010-04-08 15:00:00,22.3,22.36,22.27,22.28,2800.0,22.0511,22.1104,22.0214,22.0313,2800.0
2010-04-08 15:10:00,22.27,22.27,22.21,22.23,2700.0,22.0214,22.0214,21.9621,21.9818,2700.0
2010-04-08 15:20:00,22.23,22.31,22.18,22.19,5700.0,21.9818,22.0609,21.9324,21.9423,5700.0
2010-04-08 15:30:00,22.19,22.23,22.17,22.2,4200.0,21.9423,21.9818,21.9225,21.9522,4200.0
2010-04-08 15:40:00,22.2,22.21,22.15,22.21,5400.0,21.9522,21.9621,21.9027,21.9621,5400.0
2010-04-08 15:50:00,22.2,22.21,22.11,22.15,14400.0,21.9522,21.9621,21.8632,21.9027,14400.0
2010-04-09 09:30:00,22.18,22.4,22.18,22.4,9900.0,21.9324,22.1499,21.9324,22.1499,9900.0
2010-04-09 09:40:00,22.37,22.48,22.29,22.33,26700.0,22.1203,22.2291,22.0412,22.0807,26700.0
2010-04-09 09:50:00,22.33,22.64,22.32,22.58,13000.0,22.0807,22.3873,22.0708,22.3279,13000.0
2010-04-09 10:00:00,22.57,22.75,22.57,22.71,12000.0,22.318,22.496,22.318,22.4565,12000.0
2010-04-09 10:10:00,22.72,22.75,22.45,22.68,25700.0,22.4664,22.496,22.1994,22.4268,25700.0
2010-04-09 10:20:00,22.68,22.81,22.64,22.66,11800.0,22.4268,22.5554,22.3873,22.407,11800.0
2010-04-09 10:30:00,22.66,22.9,22.66,22.89,19100.0,22.407,22.6444,22.407,22.6345,19100.0
2010-04-09 10:40:00,22.88,22.95,22.87,22.92,8300.0,22.6246,22.6938,22.6147,22.6641,8300.0
2010-04-09 10:50:00,22.93,22.96,22.84,22.92,6800.0,22.674,22.7037,22.585,22.6641,6800.0
2010-04-09 11:00:00,22.91,22.96,22.91,22.93,3400.0,22.6543,22.7037,22.6543,22.674,3400.0
2010-04-09 11:10:00,22.94,23.0,22.94,22.95,6800.0,22.6839,22.7432,22.6839,22.6938,6800.0
2010-04-09 11:20:00,22.94,23.15,22.94,23.15,14400.0,22.6839,22.8916,22.6839,22.8916,14400.0
2010-04-09 11:30:00,23.17,23.18,22.94,22.95,23500.0,22.9113,22.9212,22.6839,22.6938,23500.0
2010-04-09 11:40:00,22.93,22.95,22.82,22.85,9300.0,22.674,22.6938,22.5653,22.5949,9300.0
2010-04-09 11:50:00,22.85,22.93,22.84,22.92,3300.0,22.5949,22.674,22.585,22.6641,3300.0
2010-04-09 12:00:00,22.91,23.02,22.91,23.02,3100.0,22.6543,22.763,22.6543,22.763,3100.0
2010-04-09 12:10:00,23.04,23.08,23.0,23.0,6300.0,22.7828,22.8224,22.7432,22.7432,6300.0
2010-04-09 12:20:00,22.99,23.0,22.97,22.99,1500.0,22.7334,22.7432,22.7136,22.7334,1500.0
2010-04-09 12:30:00,23.0,23.04,22.99,23.0,3000.0,22.7432,22.7828,22.7334,22.7432,3000.0
2010-04-09 12:40:00,22.98,22.99,22.95,22.99,2500.0,22.7235,22.7334,22.6938,22.7334,2500.0
2010-04-09 12:50:00,23.0,23.0,22.97,23.0,3000.0,22.7432,22.7432,22.7136,22.7432,3000.0
2010-04-09 13:00:00,23.0,23.02,22.92,23.02,7700.0,22.7432,22.763,22.6641,22.763,7700.0
2010-04-09 13:10:00,23.01,23.08,23.01,23.07,5000.0,22.7531,22.8224,22.7531,22.8125,5000.0
2010-04-09 13:20:00,23.07,23.15,23.07,23.14,10200.0,22.8125,22.8916,22.8125,22.8817,10200.0
2010-04-09 13:30:00,23.14,23.15,23.1,23.12,3800.0,22.8817,22.8916,22.8421,22.8619,3800.0
2010-04-09 13:40:00,23.1,23.25,23.08,23.18,13900.0,22.8421,22.9905,22.8224,22.9212,13900.0
2010-04-09 13:50:00,23.19,23.25,23.18,23.23,8400.0,22.9311,22.9905,22.9212,22.9707,8400.0
2010-04-09 14:00:00,23.24,23.24,23.21,23.24,6100.0,22.9806,22.9806,22.9509,22.9806,6100.0
2010-04-09 14:10:00,23.24,23.25,23.23,23.24,4400.0,22.9806,22.9905,22.9707,22.9806,4400.0
2010-04-09 14:20:00,23.25,23.36,23.25,23.35,10500.0,22.9905,23.0992,22.9905,23.0893,10500.0
2010-04-09 14:30:00,23.34,23.38,23.29,23.34,16000.0,23.0795,23.119,23.03,23.0795,16000.0
2010-04-09 14:40:00,23.35,23.38,23.34,23.35,11500.0,23.0893,23.119,23.0795,23.0893,11500.0
2010-04-09 14:50:00,23.35,23.38,23.34,23.36,11700.0,23.0893,23.119,23.0795,23.0992,11700.0
2010-04-09 15:00:00,23.37,23.37,23.25,23.25,14700.0,23.1091,23.1091,22.9905,22.9905,14700.0
2010-04-09 15:10:00,23.24,23.24,23.19,23.22,11200.0,22.9806,22.9806,22.9311,22.9608,11200.0
2010-04-09 15:20:00,23.21,23.22,23.17,23.19,12100.0,22.9509,22.9608,22.9113,22.9311,12100.0
2010-04-09 15:30:00,23.2,23.2,23.17,23.18,9900.0,22.941,22.941,22.9113,22.9212,9900.0
2010-04-09 15:40:00,23.18,23.2,23.15,23.19,11700.0,22.9212,22.941,22.8916,22.9311,11700.0
2010-04-09 15:50:00,23.19,23.2,23.19,23.2,33100.0,22.9311,22.941,22.9311,22.941,33100.0
2010-04-12 09:30:00,23.14,23.31,23.04,23.18,12500.0,22.8817,23.0498,22.7828,22.9212,12500.0
2010-04-12 09:40:00,23.2,23.8,23.15,23.64,53900.0,22.941,23.5343,22.8916,23.3761,53900.0
2010-04-12 09:50:00,23.64,23.76,23.46,23.46,33100.0,23.3761,23.4948,23.1981,23.1981,33100.0
2010-04-12 10:00:00,23.47,23.66,23.39,23.56,20500.0,23.208,23.3959,23.1289,23.297,20500.0
2010-04-12 10:10:00,23.61,23.65,23.4,23.43,14300.0,23.3464,23.386,23.1388,23.1684,14300.0
2010-04-12 10:20:00,23.45,23.5,23.36,23.47,6500.0,23.1882,23.2377,23.0992,23.208,6500.0
2010-04-12 10:30:00,23.48,23.5,23.25,23.39,15700.0,23.2179,23.2377,22.9905,23.1289,15700.0
2010-04-12 10:40:00,23.36,23.52,23.34,23.5,6000.0,23.0992,23.2574,23.0795,23.2377,6000.0
2010-04-12 10:50:00,23.51,23.58,23.45,23.52,18500.0,23.2476,23.3168,23.1882,23.2574,18500.0
2010-04-12 11:00:00,23.52,23.58,23.51,23.56,29000.0,23.2574,23.3168,23.2476,23.297,29000.0
2010-04-12 11:10:00,23.57,23.69,23.55,23.69,17400.0,23.3069,23.4255,23.2871,23.4255,17400.0
2010-04-12 11:20:00,23.69,23.7,23.66,23.66,22600.0,23.4255,23.4354,23.3959,23.3959,22600.0
2010-04-12 11:30:00,23.67,23.94,23.66,23.88,61700.0,23.4058,23.6728,23.3959,23.6134,61700.0
2010-04-12 11:40:00,23.9,23.95,23.89,23.92,16400.0,23.6332,23.6826,23.6233,23.653,16400.0
2010-04-12 11:50:00,23.92,24.08,23.92,24.03,46100.0,23.653,23.8112,23.653,23.7617,46100.0
2010-04-12 12:00:00,24.04,24.09,23.95,23.97,17500.0,23.7716,23.8211,23.6826,23.7024,17500.0
2010-04-12 12:10:00,23.99,24.02,23.9,23.92,24500.0,23.7222,23.7519,23.6332,23.653,24500.0
2010-04-12 12:20:00,23.91,23.96,23.91,23.95,4200.0,23.6431,23.6925,23.6431,23.6826,4200.0
2010-04-12 12:30:00,23.93,23.96,23.86,23.93,12200.0,23.6629,23.6925,23.5936,23.6629,12200.0
2010-04-12 12:40:00,23.93,24.03,23.93,23.94,25400.0,23.6629,23.7617,23.6629,23.6728,25400.0
2010-04-12 12:50:00,23.94,24.03,23.92,24.02,6700.0,23.6728,23.7617,23.653,23.7519,6700.0
2010-04-12 13:00:00,23.99,24.1,23.97,24.02,26200.0,23.7222,23.831,23.7024,23.7519,26200.0
2010-04-12 13:10:00,24.06,24.07,24.02,24.03,3200.0,23.7914,23.8013,23.7519,23.7617,3200.0
2010-04-12 13:20:00,24.04,24.04,23.81,23.81,21100.0,23.7716,23.7716,23.5442,23.5442,21100.0
2010-04-12 13:30:00,23.84,23.85,23.67,23.72,18700.0,23.5739,23.5838,23.4058,23.4552,18700.0
2010-04-12 13:40:00,23.71,23.72,23.53,23.55,10700.0,23.4453,23.4552,23.2673,23.2871,10700.0
2010-04-12 13:50:00,23.54,23.59,23.4,23.4,9400.0,23.2772,23.3267,23.1388,23.1388,9400.0
2010-04-12 14:00:00,23.46,23.49,23.41,23.41,5700.0,23.1981,23.2278,23.1487,23.1487,5700.0
2010-04-12 14:10:00,23.41,23.51,23.41,23.45,7500.0,23.1487,23.2476,23.1487,23.1882,7500.0
2010-04-12 14:20:00,23.44,23.51,23.43,23.5,4800.0,23.1783,23.2476,23.1684,23.2377,4800.0
2010-04-12 14:30:00,23.53,23.53,23.46,23.49,7900.0,23.2673,23.2673,23.1981,23.2278,7900.0
2010-04-12 14:40:00,23.48,23.53,23.47,23.53,2600.0,23.2179,23.2673,23.208,23.2673,2600.0
2010-04-12 14:50:00,23.54,23.63,23.54,23.61,10500.0,23.2772,23.3662,23.2772,23.3464,10500.0
2010-04-12 15:00:00,23.62,23.66,23.61,23.64,7100.0,23.3563,23.3959,23.3464,23.3761,7100.0
2010-04-12 15:10:00,23.63,23.63,23.54,23.55,6000.0,23.3662,23.3662,23.2772,23.2871,6000.0
2010-04-12 15:20:00,23.55,23.55,23.38,23.45,10500.0,23.2871,23.2871,23.119,23.1882,10500.0
2010-04-12 15:30:00,23.42,23.5,23.41,23.44,8700.0,23.1586,23.2377,23.1487,23.1783,8700.0
2010-04-12 15:40:00,23.42,23.44,23.17,23.19,40100.0,23.1586,23.1783,22.9113,22.9311,40100.0
2010-04-12 15:50:00,23.19,23.27,23.17,23.2,46100.0,22.9311,23.0102,22.9113,22.941,46100.0
2010-04-13 09:30:00,23.14,23.14,22.69,22.99,31600.0,22.8817,22.8817,22.4367,22.7334,31600.0
2010-04-13 09:40:00,22.96,22.96,22.8,22.85,7900.0,22.7037,22.7037,22.5455,22.5949,7900.0
2010-04-13 09:50:00,22.85,22.98,22.85,22.9,3500.0,22.5949,22.7235,22.5949,22.6444,3500.0
2010-04-13 10:00:00,22.9,22.95,22.87,22.95,6300.0,22.6444,22.6938,22.6147,22.6938,6300.0
2010-04-13 10:10:00,22.97,23.0,22.88,22.88,3600.0,22.7136,22.7432,22.6246,22.6246,3600.0
2010-04-13 10:20:00,22.88,22.88,22.74,22.76,13200.0,22.6246,22.6246,22.4861,22.5059,13200.0
2010-04-13 10:30:00,22.75,22.79,22.63,22.73,16100.0,22.496,22.5356,22.3774,22.4763,16100.0
2010-04-13 10:40:00,22.74,22.77,22.7,22.73,1800.0,22.4861,22.5158,22.4466,22.4763,1800.0
2010-04-13 10:50:00,22.73,22.73,22.64,22.66,3400.0,22.4763,22.4763,22.3873,22.407,3400.0
2010-04-13 11:00:00,22.66,22.66,22.44,22.56,27000.0,22.407,22.407,22.1895,22.3082,27000.0
2010-04-13 11:10:00,22.54,22.58,22.53,22.58,3000.0,22.2884,22.3279,22.2785,22.3279,3000.0
2010-04-13 11:20:00,22.59,22.65,22.59,22.63,5400.0,22.3378,22.3972,22.3378,22.3774,5400.0
2010-04-13 11:30:00,22.62,22.62,22.57,22.58,6500.0,22.3675,22.3675,22.318,22.3279,6500.0
2010-04-13 11:40:00,22.59,22.59,22.48,22.5,3400.0,22.3378,22.3378,22.2291,22.2488,3400.0
2010-04-13 11:50:00,22.5,22.53,22.5,22.53,1000.0,22.2488,22.2785,22.2488,22.2785,1000.0
2010-04-13 12:00:00,22.53,22.55,22.49,22.5,2300.0,22.2785,22.2983,22.2389,22.2488,2300.0
2010-04-13 12:10:00,22.5,22.55,22.5,22.54,2500.0,22.2488,22.2983,22.2488,22.2884,2500.0
2010-04-13 12:20:00,22.54,22.55,22.53,22.54,2700.0,22.2884,22.2983,22.2785,22.2884,2700.0
2010-04-13 12:30:00,22.54,22.54,22.51,22.52,3000.0,22.2884,22.2884,22.2587,22.2686,3000.0
2010-04-13 12:40:00,22.52,22.53,22.51,22.51,1400.0,22.2686,22.2785,22.2587,22.2587,1400.0
2010-04-13 12:50:00,22.51,22.65,22.51,22.65,4400.0,22.2587,22.3972,22.2587,22.3972,4400.0
2010-04-13 13:00:00,22.61,22.62,22.61,22.62,2000.0,22.3576,22.3675,22.3576,22.3675,2000.0
2010-04-13 13:10:00,22.62,22.66,22.62,22.66,1700.0,22.3675,22.407,22.3675,22.407,1700.0
2010-04-13 13:20:00,22.66,22.69,22.65,22.66,5000.0,22.407,22.4367,22.3972,22.407,5000.0
2010-04-13 13:30:00,22.66,22.72,22.62,22.71,2600.0,22.407,22.4664,22.3675,22.4565,2600.0
2010-04-13 13:40:00,22.74,22.79,22.74,22.79,2500.0,22.4861,22.5356,22.4861,22.5356,2500.0
2010-04-13 13:50:00,22.81,22.91,22.81,22.86,5400.0,22.5554,22.6543,22.5554,22.6048,5400.0
2010-04-13 14:00:00,22.86,22.87,22.82,22.82,8600.0,22.6048,22.6147,22.5653,22.5653,8600.0
2010-04-13 14:10:00,22.8,22.8,22.74,22.75,10700.0,22.5455,22.5455,22.4861,22.496,10700.0
2010-04-13 14:20:00,22.75,22.86,22.75,22.84,2700.0,22.496,22.6048,22.496,22.585,2700.0
2010-04-13 14:30:00,22.84,22.84,22.8,22.82,1500.0,22.585,22.585,22.5455,22.5653,1500.0
2010-04-13 14:40:00,22.83,22.83,22.81,22.81,1800.0,22.5751,22.5751,22.5554,22.5554,1800.0
2010-04-13 14:50:00,22.81,22.87,22.8,22.8,2400.0,22.5554,22.6147,22.5455,22.5455,2400.0
2010-04-13 15:00:00,22.81,22.83,22.78,22.83,2900.0,22.5554,22.5751,22.5257,22.5751,2900.0
2010-04-13 15:10:00,22.83,22.96,22.83,22.96,4400.0,22.5751,22.7037,22.5751,22.7037,4400.0
2010-04-13 15:20:00,22.97,22.98,22.89,22.91,3200.0,22.7136,22.7235,22.6345,22.6543,3200.0
2010-04-13 15:30:00,22.93,22.96,22.91,22.95,3800.0,22.674,22.7037,22.6543,22.6938,3800.0
2010-04-13 15:40:00,22.95,22.95,22.9,22.91,7700.0,22.6938,22.6938,22.6444,22.6543,7700.0
2010-04-13 15:50:00,22.91,22.92,22.81,22.82,13800.0,22.6543,22.6641,22.5554,22.5653,13800.0
2010-04-14 09:30:00,23.03,23.03,22.72,22.93,3900.0,22.7729,22.7729,22.4664,22.674,3900.0
2010-04-14 09:40:00,22.94,23.05,22.94,23.05,2600.0,22.6839,22.7927,22.6839,22.7927,2600.0
2010-04-14 09:50:00,23.03,23.13,23.0,23.1,7300.0,22.7729,22.8718,22.7432,22.8421,7300.0
2010-04-14 10:00:00,23.1,23.13,22.99,23.13,4900.0,22.8421,22.8718,22.7334,22.8718,4900.0
2010-04-14 10:10:00,23.13,23.14,22.98,23.08,3400.0,22.8718,22.8817,22.7235,22.8224,3400.0
2010-04-14 10:20:00,23.08,23.1,23.06,23.06,2800.0,22.8224,22.8421,22.8026,22.8026,2800.0
2010-04-14 10:30:00,23.09,23.17,23.07,23.11,5200.0,22.8322,22.9113,22.8125,22.852,5200.0
2010-04-14 10:40:00,23.11,23.16,23.1,23.16,3300.0,22.852,22.9015,22.8421,22.9015,3300.0
2010-04-14 10:50:00,23.17,23.26,23.16,23.25,24000.0,22.9113,23.0003,22.9015,22.9905,24000.0
2010-04-14 11:00:00,23.25,23.29,23.13,23.13,5800.0,22.9905,23.03,22.8718,22.8718,5800.0
2010-04-14 11:10:00,23.14,23.19,23.12,23.19,9700.0,22.8817,22.9311,22.8619,22.9311,9700.0
2010-04-14 11:20:00,23.18,23.19,23.16,23.19,5400.0,22.9212,22.9311,22.9015,22.9311,5400.0
2010-04-14 11:30:00,23.19,23.19,23.07,23.11,4500.0,22.9311,22.9311,22.8125,22.852,4500.0
2010-04-14 11:40:00,23.11,23.11,22.96,22.96,3500.0,22.852,22.852,22.7037,22.7037,3500.0
2010-04-14 11:50:00,22.95,22.97,22.93,22.96,3300.0,22.6938,22.7136,22.674,22.7037,3300.0
2010-04-14 12:00:00,22.97,22.97,22.93,22.95,2500.0,22.7136,22.7136,22.674,22.6938,2500.0
2010-04-14 12:10:00,22.97,22.98,22.96,22.96,1400.0,22.7136,22.7235,22.7037,22.7037,1400.0
2010-04-14 12:20:00,22.96,23.01,22.95,23.0,4900.0,22.7037,22.7531,22.6938,22.7432,4900.0
2010-04-14 12:30:00,23.0,23.0,22.98,22.99,4400.0,22.7432,22.7432,22.7235,22.7334,4400.0
2010-04-14 12:40:00,22.99,22.99,22.95,22.97,2000.0,22.7334,22.7334,22.6938,22.7136,2000.0
2010-04-14 12:50:00,22.97,22.98,22.91,22.92,4100.0,22.7136,22.7235,22.6543,22.6641,4100.0
2010-04-14 13:00:00,22.92,22.94,22.89,22.94,3000.0,22.6641,22.6839,22.6345,22.6839,3000.0
2010-04-14 13:10:00,22.93,22.95,22.9,22.93,3200.0,22.674,22.6938,22.6444,22.674,3200.0
2010-04-14 13:20:00,22.93,22.93,22.92,22.93,3900.0,22.674,22.674,22.6641,22.674,3900.0
2010-04-14 13:30:00,22.95,23.01,22.93,22.99,14100.0,22.6938,22.7531,22.674,22.7334,14100.0
2010-04-14 13:40:00,23.0,23.0,22.89,22.92,3000.0,22.7432,22.7432,22.6345,22.6641,3000.0
2010-04-14 13:50:00,22.94,22.96,22.9,22.9,5800.0,22.6839,22.7037,22.6444,22.6444,5800.0
2010-04-14 14:00:00,22.91,22.94,22.89,22.9,3000.0,22.6543,22.6839,22.6345,22.6444,3000.0
2010-04-14 14:10:00,22.89,22.94,22.89,22.93,3900.0,22.6345,22.6839,22.6345,22.674,3900.0
2010-04-14 14:20:00,22.94,22.98,22.94,22.98,3600.0,22.6839,22.7235,22.6839,22.7235,3600.0
2010-04-14 14:30:00,22.99,23.04,22.99,23.04,6600.0,22.7334,22.7828,22.7334,22.7828,6600.0
2010-04-14 14:40:00,23.04,23.04,22.95,22.95,10200.0,22.7828,22.7828,22.6938,22.6938,10200.0
2010-04-14 14:50:00,22.95,23.01,22.93,23.01,3100.0,22.6938,22.7531,22.674,22.7531,3100.0
2010-04-14 15:00:00,23.05,23.05,22.91,22.97,10200.0,22.7927,22.7927,22.6543,22.7136,10200.0
2010-04-14 15:10:00,22.99,23.09,22.99,23.06,3500.0,22.7334,22.8322,22.7334,22.8026,3500.0
2010-04-14 15:20:00,23.04,23.04,22.99,23.0,5700.0,22.7828,22.7828,22.7334,22.7432,5700.0
2010-04-14 15:30:00,23.02,23.21,23.02,23.16,5400.0,22.763,22.9509,22.763,22.9015,5400.0
2010-04-14 15:40:00,23.18,23.22,23.12,23.18,10600.0,22.9212,22.9608,22.8619,22.9212,10600.0
2010-04-14 15:50:00,23.18,23.26,23.15,23.26,10800.0,22.9212,23.0003,22.8916,23.0003,10800.0
2010-04-15 09:30:00,23.36,23.5,23.31,23.44,17200.0,23.0992,23.2377,23.0498,23.1783,17200.0
2010-04-15 09:40:00,23.48,23.48,23.44,23.47,3700.0,23.2179,23.2179,23.1783,23.208,3700.0
2010-04-15 09:50:00,23.48,23.5,23.47,23.49,3800.0,23.2179,23.2377,23.208,23.2278,3800.0
2010-04-15 10:00:00,23.48,23.48,23.39,23.47,7500.0,23.2179,23.2179,23.1289,23.208,7500.0
2010-04-15 10:10:00,23.48,23.48,23.4,23.44,3700.0,23.2179,23.2179,23.1388,23.1783,3700.0
2010-04-15 10:20:00,23.44,23.45,23.4,23.42,3400.0,23.1783,23.1882,23.1388,23.1586,3400.0
2010-04-15 10:30:00,23.42,23.42,23.34,23.36,3300.0,23.1586,23.1586,23.0795,23.0992,3300.0
2010-04-15 10:40:00,23.36,23.49,23.36,23.43,4900.0,23.0992,23.2278,23.0992,23.1684,4900.0
2010-04-15 10:50:00,23.41,23.49,23.41,23.46,6000.0,23.1487,23.2278,23.1487,23.1981,6000.0
2010-04-15 11:00:00,23.5,23.5,23.47,23.5,4700.0,23.2377,23.2377,23.208,23.2377,4700.0
2010-04-15 11:10:00,23.48,23.48,23.38,23.4,2000.0,23.2179,23.2179,23.119,23.1388,2000.0
2010-04-15 11:20:00,23.4,23.67,23.4,23.6,18500.0,23.1388,23.4058,23.1388,23.3365,18500.0
2010-04-15 11:30:00,23.6,23.74,23.58,23.74,12500.0,23.3365,23.475,23.3168,23.475,12500.0
2010-04-15 11:40:00,23.76,23.77,23.65,23.67,3100.0,23.4948,23.5047,23.386,23.4058,3100.0
2010-04-15 11:50:00,23.67,23.72,23.67,23.69,4600.0,23.4058,23.4552,23.4058,23.4255,4600.0
2010-04-15 12:00:00,23.72,23.77,23.7,23.74,8700.0,23.4552,23.5047,23.4354,23.475,8700.0
2010-04-15 12:10:00,23.72,23.76,23.68,23.74,5100.0,23.4552,23.4948,23.4157,23.475,5100.0
2010-04-15 12:20:00,23.74,23.76,23.73,23.73,2100.0,23.475,23.4948,23.4651,23.4651,2100.0
2010-04-15 12:30:00,23.74,23.77,23.74,23.77,2100.0,23.475,23.5047,23.475,23.5047,2100.0
2010-04-15 12:40:00,23.77,23.77,23.73,23.77,3700.0,23.5047,23.5047,23.4651,23.5047,3700.0
2010-04-15 12:50:00,23.78,23.87,23.78,23.87,4200.0,23.5145,23.6035,23.5145,23.6035,4200.0
2010-04-15 13:00:00,23.86,23.95,23.84,23.92,13000.0,23.5936,23.6826,23.5739,23.653,13000.0
2010-04-15 13:10:00,23.93,23.95,23.92,23.95,8500.0,23.6629,23.6826,23.653,23.6826,8500.0
2010-04-15 13:20:00,23.94,24.08,23.94,24.06,21700.0,23.6728,23.8112,23.6728,23.7914,21700.0
2010-04-15 13:30:00,24.08,24.09,23.98,24.02,22600.0,23.8112,23.8211,23.7123,23.7519,22600.0
2010-04-15 13:40:00,24.02,24.02,23.96,23.96,2500.0,23.7519,23.7519,23.6925,23.6925,2500.0
2010-04-15 13:50:00,23.95,23.97,23.91,23.93,3100.0,23.6826,23.7024,23.6431,23.6629,3100.0
2010-04-15 14:00:00,23.94,23.94,23.87,23.87,3100.0,23.6728,23.6728,23.6035,23.6035,3100.0
2010-04-15 14:10:00,23.87,23.87,23.81,23.84,7200.0,23.6035,23.6035,23.5442,23.5739,7200.0
2010-04-15 14:20:00,23.84,23.9,23.84,23.88,3000.0,23.5739,23.6332,23.5739,23.6134,3000.0
2010-04-15 14:30:00,23.89,23.89,23.83,23.88,4400.0,23.6233,23.6233,23.564,23.6134,4400.0
2010-04-15 14:40:00,23.88,23.89,23.86,23.88,2200.0,23.6134,23.6233,23.5936,23.6134,2200.0
2010-04-15 14:50:00,23.87,23.89,23.87,23.89,4300.0,23.6035,23.6233,23.6035,23.6233,4300.0
2010-04-15 15:00:00,23.89,23.89,23.83,23.86,3500.0,23.6233,23.6233,23.564,23.5936,3500.0
2010-04-15 15:10:00,23.86,23.87,23.85,23.87,2300.0,23.5936,23.6035,23.5838,23.6035,2300.0
2010-04-15 15:20:00,23.86,23.87,23.85,23.86,2400.0,23.5936,23.6035,23.5838,23.5936,2400.0
2010-04-15 15:30:00,23.87,23.87,23.81,23.82,7900.0,23.6035,23.6035,23.5442,23.5541,7900.0
2010-04-15 15:40:00,23.81,23.81,23.75,23.8,7100.0,23.5442,23.5442,23.4849,23.5343,7100.0
2010-04-15 15:50:00,23.79,23.81,23.7,23.78,18400.0,23.5244,23.5442,23.4354,23.5145,18400.0
2010-04-16 09:30:00,23.81,23.98,23.81,23.94,22900.0,23.5442,23.7123,23.5442,23.6728,22900.0
2010-04-16 09:40:00,23.94,23.95,23.75,23.76,4600.0,23.6728,23.6826,23.4849,23.4948,4600.0
2010-04-16 09:50:00,23.75,23.77,23.63,23.71,3100.0,23.4849,23.5047,23.3662,23.4453,3100.0
2010-04-16 10:00:00,23.7,23.71,23.67,23.7,3800.0,23.4354,23.4453,23.4058,23.4354,3800.0
2010-04-16 10:10:00,23.72,23.8,23.69,23.79,7200.0,23.4552,23.5343,23.4255,23.5244,7200.0
2010-04-16 10:20:00,23.8,23.8,23.75,23.77,900.0,23.5343,23.5343,23.4849,23.5047,900.0
2010-04-16 10:30:00,23.81,23.83,23.48,23.53,6900.0,23.5442,23.564,23.2179,23.2673,6900.0
2010-04-16 10:40:00,23.55,23.59,23.4,23.53,5400.0,23.2871,23.3267,23.1388,23.2673,5400.0
2010-04-16 10:50:00,23.52,23.57,23.31,23.57,8300.0,23.2574,23.3069,23.0498,23.3069,8300.0
2010-04-16 11:00:00,23.5,23.66,23.5,23.65,2300.0,23.2377,23.3959,23.2377,23.386,2300.0
2010-04-16 11:10:00,23.6,23.6,23.3,23.36,6700.0,23.3365,23.3365,23.0399,23.0992,6700.0
2010-04-16 11:20:00,23.31,23.67,23.31,23.55,4000.0,23.0498,23.4058,23.0498,23.2871,4000.0
2010-04-16 11:30:00,23.54,23.54,23.46,23.46,2500.0,23.2772,23.2772,23.1981,23.1981,2500.0
2010-04-16 11:40:00,23.48,23.51,23.4,23.46,2600.0,23.2179,23.2476,23.1388,23.1981,2600.0
2010-04-16 11:50:00,23.45,23.46,23.34,23.43,5600.0,23.1882,23.1981,23.0795,23.1684,5600.0
2010-04-16 12:00:00,23.35,23.4,23.13,23.27,11800.0,23.0893,23.1388,22.8718,23.0102,11800.0
2010-04-16 12:10:00,23.27,23.31,23.22,23.31,3200.0,23.0102,23.0498,22.9608,23.0498,3200.0
2010-04-16 12:20:00,23.31,23.38,23.31,23.31,3400.0,23.0498,23.119,23.0498,23.0498,3400.0
2010-04-16 12:30:00,23.31,23.31,23.17,23.17,5800.0,23.0498,23.0498,22.9113,22.9113,5800.0
2010-04-16 12:40:00,23.11,23.28,23.1,23.28,4200.0,22.852,23.0201,22.8421,23.0201,4200.0
2010-04-16 12:50:00,23.29,23.34,23.28,23.34,600.0,23.03,23.0795,23.0201,23.0795,600.0
2010-04-16 13:00:00,23.32,23.35,23.32,23.35,500.0,23.0597,23.0893,23.0597,23.0893,500.0
2010-04-16 13:10:00,23.39,23.41,23.21,23.21,6000.0,23.1289,23.1487,22.9509,22.9509,6000.0
2010-04-16 13:20:00,23.22,23.22,23.22,23.22,400.0,22.9608,22.9608,22.9608,22.9608,400.0
2010-04-16 13:30:00,23.27,23.27,23.27,23.27,200.0,23.0102,23.0102,23.0102,23.0102,200.0
2010-04-16 13:40:00,23.29,23.29,23.22,23.22,900.0,23.03,23.03,22.9608,22.9608,900.0
2010-04-16 13:50:00,23.24,23.24,23.24,23.24,100.0,22.9806,22.9806,22.9806,22.9806,100.0
2010-04-16 14:00:00,23.26,23.26,23.18,23.26,2200.0,23.0003,23.0003,22.9212,23.0003,2200.0
2010-04-16 14:10:00,23.33,23.38,23.33,23.37,1100.0,23.0696,23.119,23.0696,23.1091,1100.0
2010-04-16 14:20:00,23.37,23.43,23.37,23.42,700.0,23.1091,23.1684,23.1091,23.1586,700.0
2010-04-16 14:30:00,23.43,23.43,23.37,23.39,1800.0,23.1684,23.1684,23.1091,23.1289,1800.0
2010-04-16 14:40:00,23.36,23.43,23.32,23.34,3300.0,23.0992,23.1684,23.0597,23.0795,3300.0
2010-04-16 14:50:00,23.36,23.42,23.35,23.4,3900.0,23.0992,23.1586,23.0893,23.1388,3900.0
2010-04-16 15:00:00,23.39,23.39,23.36,23.37,2700.0,23.1289,23.1289,23.0992,23.1091,2700.0
2010-04-16 15:10:00,23.38,23.39,23.36,23.36,2500.0,23.119,23.1289,23.0992,23.0992,2500.0
2010-04-16 15:20:00,23.37,23.44,23.36,23.44,7200.0,23.1091,23.1783,23.0992,23.1783,7200.0
2010-04-16 15:30:00,23.43,23.56,23.37,23.56,13200.0,23.1684,23.297,23.1091,23.297,13200.0
2010-04-16 15:40:00,23.56,23.69,23.53,23.54,14400.0,23.297,23.4255,23.2673,23.2772,14400.0
2010-04-16 15:50:00,23.54,23.64,23.51,23.61,18500.0,23.2772,23.3761,23.2476,23.3464,18500.0
2010-04-19 09:30:00,23.47,23.5,23.25,23.42,9800.0,23.208,23.2377,22.9905,23.1586,9800.0
2010-04-19 09:40:00,23.4,23.47,23.4,23.43,9800.0,23.1388,23.208,23.1388,23.1684,9800.0
2010-04-19 09:50:00,23.42,23.52,23.4,23.4,5700.0,23.1586,23.2574,23.1388,23.1388,5700.0
2010-04-19 10:00:00,23.4,23.45,23.34,23.37,6500.0,23.1388,23.1882,23.0795,23.1091,6500.0
2010-04-19 10:10:00,23.37,23.39,23.29,23.3,2600.0,23.1091,23.1289,23.03,23.0399,2600.0
2010-04-19 10:20:00,23.33,23.33,23.1,23.15,4100.0,23.0696,23.0696,22.8421,22.8916,4100.0
2010-04-19 10:30:00,23.15,23.17,22.95,23.0,6800.0,22.8916,22.9113,22.6938,22.7432,6800.0
2010-04-19 10:40:00,23.01,23.03,22.92,22.92,15900.0,22.7531,22.7729,22.6641,22.6641,15900.0
2010-04-19 10:50:00,22.92,22.99,22.83,22.92,22700.0,22.6641,22.7334,22.5751,22.6641,22700.0
2010-04-19 11:00:00,22.92,22.92,22.72,22.86,20600.0,22.6641,22.6641,22.4664,22.6048,20600.0
2010-04-19 11:10:00,22.82,22.85,22.71,22.82,8400.0,22.5653,22.5949,22.4565,22.5653,8400.0
2010-04-19 11:20:00,22.84,22.91,22.71,22.71,21100.0,22.585,22.6543,22.4565,22.4565,21100.0
2010-04-19 11:30:00,22.69,22.76,22.66,22.66,3000.0,22.4367,22.5059,22.407,22.407,3000.0
2010-04-19 11:40:00,22.66,22.69,22.43,22.46,17600.0,22.407,22.4367,22.1796,22.2093,17600.0
2010-04-19 11:50:00,22.46,22.46,22.2,22.34,27300.0,22.2093,22.2093,21.9522,22.0906,27300.0
2010-04-19 12:00:00,22.34,22.44,22.31,22.4,52100.0,22.0906,22.1895,22.0609,22.1499,52100.0
2010-04-19 12:10:00,22.33,22.33,22.06,22.14,24900.0,22.0807,22.0807,21.8137,21.8928,24900.0
2010-04-19 12:20:00,22.14,22.26,22.11,22.25,7900.0,21.8928,22.0115,21.8632,22.0016,7900.0
2010-04-19 12:30:00,22.25,22.29,22.24,22.28,4200.0,22.0016,22.0412,21.9917,22.0313,4200.0
2010-04-19 12:40:00,22.26,22.42,22.25,22.41,8400.0,22.0115,22.1697,22.0016,22.1598,8400.0
2010-04-19 12:50:00,22.41,22.41,22.36,22.41,1500.0,22.1598,22.1598,22.1104,22.1598,1500.0
2010-04-19 13:00:00,22.4,22.4,22.22,22.22,3900.0,22.1499,22.1499,21.972,21.972,3900.0
2010-04-19 13:10:00,22.22,22.24,22.15,22.15,4600.0,21.972,21.9917,21.9027,21.9027,4600.0
2010-04-19 13:20:00,22.16,22.17,22.13,22.16,3800.0,21.9126,21.9225,21.883,21.9126,3800.0
2010-04-19 13:30:00,22.16,22.2,22.16,22.18,5000.0,21.9126,21.9522,21.9126,21.9324,5000.0
2010-04-19 13:40:00,22.18,22.21,22.16,22.18,6200.0,21.9324,21.9621,21.9126,21.9324,6200.0
2010-04-19 13:50:00,22.18,22.19,22.1,22.1,5600.0,21.9324,21.9423,21.8533,21.8533,5600.0
2010-04-19 14:00:00,22.1,22.19,22.1,22.19,6700.0,21.8533,21.9423,21.8533,21.9423,6700.0
2010-04-19 14:10:00,22.18,22.23,22.18,22.23,6500.0,21.9324,21.9818,21.9324,21.9818,6500.0
2010-04-19 14:20:00,22.22,22.3,22.19,22.22,5700.0,21.972,22.0511,21.9423,21.972,5700.0
2010-04-19 14:30:00,22.25,22.25,22.19,22.21,5300.0,22.0016,22.0016,21.9423,21.9621,5300.0
2010-04-19 14:40:00,22.21,22.21,22.16,22.16,4500.0,21.9621,21.9621,21.9126,21.9126,4500.0
2010-04-19 14:50:00,22.16,22.2,22.15,22.2,8600.0,21.9126,21.9522,21.9027,21.9522,8600.0
2010-04-19 15:00:00,22.2,22.31,22.2,22.31,11500.0,21.9522,22.0609,21.9522,22.0609,11500.0
2010-04-19 15:10:00,22.29,22.33,22.22,22.26,6700.0,22.0412,22.0807,21.972,22.0115,6700.0
2010-04-19 15:20:00,22.26,22.35,22.26,22.34,7400.0,22.0115,22.1005,22.0115,22.0906,7400.0
2010-04-19 15:30:00,22.32,22.34,22.21,22.22,5600.0,22.0708,22.0906,21.9621,21.972,5600.0
2010-04-19 15:40:00,22.21,22.29,22.17,22.23,10000.0,21.9621,22.0412,21.9225,21.9818,10000.0
2010-04-19 15:50:00,22.23,22.23,22.17,22.17,20100.0,21.9818,21.9818,21.9225,21.9225,20100.0
2010-04-20 09:30:00,22.28,22.75,22.25,22.57,25000.0,22.0313,22.496,22.0016,22.318,25000.0
2010-04-20 09:40:00,22.54,22.76,22.54,22.62,7400.0,22.2884,22.5059,22.2884,22.3675,7400.0
2010-04-20 09:50:00,22.62,22.82,22.59,22.73,5100.0,22.3675,22.5653,22.3378,22.4763,5100.0
2010-04-20 10:00:00,22.72,22.72,22.57,22.64,4800.0,22.4664,22.4664,22.318,22.3873,4800.0
2010-04-20 10:10:00,22.67,22.69,22.6,22.63,2800.0,22.4169,22.4367,22.3477,22.3774,2800.0
2010-04-20 10:20:00,22.64,22.64,22.56,22.63,6000.0,22.3873,22.3873,22.3082,22.3774,6000.0
2010-04-20 10:30:00,22.61,22.76,22.56,22.71,6700.0,22.3576,22.5059,22.3082,22.4565,6700.0
2010-04-20 10:40:00,22.75,22.85,22.71,22.82,5800.0,22.496,22.5949,22.4565,22.5653,5800.0
2010-04-20 10:50:00,22.81,22.81,22.72,22.72,5800.0,22.5554,22.5554,22.4664,22.4664,5800.0
2010-04-20 11:00:00,22.73,22.86,22.72,22.85,6200.0,22.4763,22.6048,22.4664,22.5949,6200.0
2010-04-20 11:10:00,22.82,22.88,22.78,22.86,8700.0,22.5653,22.6246,22.5257,22.6048,8700.0
2010-04-20 11:20:00,22.85,22.85,22.8,22.8,2400.0,22.5949,22.5949,22.5455,22.5455,2400.0
2010-04-20 11:30:00,22.82,22.83,22.8,22.8,1600.0,22.5653,22.5751,22.5455,22.5455,1600.0
2010-04-20 11:40:00,22.8,22.82,22.75,22.77,4100.0,22.5455,22.5653,22.496,22.5158,4100.0
2010-04-20 11:50:00,22.76,22.79,22.75,22.76,1900.0,22.5059,22.5356,22.496,22.5059,1900.0
2010-04-20 12:00:00,22.76,22.8,22.74,22.76,4900.0,22.5059,22.5455,22.4861,22.5059,4900.0
2010-04-20 12:10:00,22.81,22.81,22.75,22.76,300.0,22.5554,22.5554,22.496,22.5059,300.0
2010-04-20 12:20:00,22.8,22.8,22.72,22.74,1600.0,22.5455,22.5455,22.4664,22.4861,1600.0
2010-04-20 12:30:00,22.73,22.75,22.71,22.75,1700.0,22.4763,22.496,22.4565,22.496,1700.0
2010-04-20 12:40:00,22.75,22.75,22.7,22.7,1300.0,22.496,22.496,22.4466,22.4466,1300.0
2010-04-20 12:50:00,22.71,22.71,22.68,22.68,1000.0,22.4565,22.4565,22.4268,22.4268,1000.0
2010-04-20 13:00:00,22.69,22.75,22.69,22.73,2300.0,22.4367,22.496,22.4367,22.4763,2300.0
2010-04-20 13:10:00,22.74,22.74,22.72,22.73,3500.0,22.4861,22.4861,22.4664,22.4763,3500.0
2010-04-20 13:20:00,22.73,22.76,22.73,22.76,2100.0,22.4763,22.5059,22.4763,22.5059,2100.0
2010-04-20 13:30:00,22.75,22.75,22.73,22.75,1100.0,22.496,22.496,22.4763,22.496,1100.0
2010-04-20 13:40:00,22.76,22.78,22.71,22.77,6300.0,22.5059,22.5257,22.4565,22.5158,6300.0
2010-04-20 13:50:00,22.75,22.76,22.73,22.74,2800.0,22.496,22.5059,22.4763,22.4861,2800.0
2010-04-20 14:00:00,22.75,22.75,22.71,22.73,3000.0,22.496,22.496,22.4565,22.4763,3000.0
2010-04-20 14:10:00,22.73,22.78,22.73,22.73,2900.0,22.4763,22.5257,22.4763,22.4763,2900.0
2010-04-20 14:20:00,22.74,22.75,22.73,22.74,2200.0,22.4861,22.496,22.4763,22.4861,2200.0
2010-04-20 14:30:00,22.74,22.77,22.72,22.73,7000.0,22.4861,22.5158,22.4664,22.4763,7000.0
2010-04-20 14:40:00,22.73,22.73,22.68,22.72,2900.0,22.4763,22.4763,22.4268,22.4664,2900.0
2010-04-20 14:50:00,22.73,22.74,22.67,22.7,3600.0,22.4763,22.4861,22.4169,22.4466,3600.0
2010-04-20 15:00:00,22.69,22.73,22.68,22.72,6000.0,22.4367,22.4763,22.4268,22.4664,6000.0
2010-04-20 15:10:00,22.73,22.73,22.68,22.71,6800.0,22.4763,22.4763,22.4268,22.4565,6800.0
2010-04-20 15:20:00,22.68,22.73,22.68,22.7,4200.0,22.4268,22.4763,22.4268,22.4466,4200.0
2010-04-20 15:30:00,22.7,22.76,22.69,22.73,4700.0,22.4466,22.5059,22.4367,22.4763,4700.0
2010-04-20 15:40:00,22.75,22.79,22.71,22.78,9800.0,22.496,22.5356,22.4565,22.5257,9800.0
2010-04-20 15:50:00,22.8,22.82,22.77,22.8,7400.0,22.5455,22.5653,22.5158,22.5455,7400.0
2010-04-21 09:30:00,22.78,22.89,22.54,22.89,2000.0,22.5257,22.6345,22.2884,22.6345,2000.0
2010-04-21 09:40:00,22.86,22.93,22.74,22.77,5800.0,22.6048,22.674,22.4861,22.5158,5800.0
2010-04-21 09:50:00,22.77,22.83,22.72,22.82,6200.0,22.5158,22.5751,22.4664,22.5653,6200.0
2010-04-21 10:00:00,22.8,22.88,22.77,22.82,4600.0,22.5455,22.6246,22.5158,22.5653,4600.0
2010-04-21 10:10:00,22.82,22.86,22.66,22.66,6300.0,22.5653,22.6048,22.407,22.407,6300.0
2010-04-21 10:20:00,22.63,22.69,22.57,22.67,4300.0,22.3774,22.4367,22.318,22.4169,4300.0
2010-04-21 10:30:00,22.66,22.71,22.44,22.52,19000.0,22.407,22.4565,22.1895,22.2686,19000.0
2010-04-21 10:40:00,22.51,22.52,22.43,22.5,5100.0,22.2587,22.2686,22.1796,22.2488,5100.0
2010-04-21 10:50:00,22.51,22.59,22.47,22.51,6500.0,22.2587,22.3378,22.2192,22.2587,6500.0
2010-04-21 11:00:00,22.55,22.64,22.48,22.62,4300.0,22.2983,22.3873,22.2291,22.3675,4300.0
2010-04-21 11:10:00,22.59,22.65,22.59,22.65,3300.0,22.3378,22.3972,22.3378,22.3972,3300.0
2010-04-21 11:20:00,22.66,22.72,22.6,22.6,4100.0,22.407,22.4664,22.3477,22.3477,4100.0
2010-04-21 11:30:00,22.6,22.6,22.54,22.56,1800.0,22.3477,22.3477,22.2884,22.3082,1800.0
2010-04-21 11:40:00,22.57,22.58,22.54,22.54,1100.0,22.318,22.3279,22.2884,22.2884,1100.0
2010-04-21 11:50:00,22.56,22.58,22.56,22.58,500.0,22.3082,22.3279,22.3082,22.3279,500.0
2010-04-21 12:00:00,22.61,22.64,22.58,22.58,900.0,22.3576,22.3873,22.3279,22.3279,900.0
2010-04-21 12:10:00,22.59,22.59,22.5,22.55,3200.0,22.3378,22.3378,22.2488,22.2983,3200.0
2010-04-21 12:20:00,22.55,22.63,22.55,22.63,1400.0,22.2983,22.3774,22.2983,22.3774,1400.0
2010-04-21 12:30:00,22.66,22.66,22.66,22.66,200.0,22.407,22.407,22.407,22.407,200.0
2010-04-21 12:40:00,22.68,22.68,22.61,22.64,17500.0,22.4268,22.4268,22.3576,22.3873,17500.0
2010-04-21 12:50:00,22.64,22.65,22.63,22.65,1400.0,22.3873,22.3972,22.3774,22.3972,1400.0
2010-04-21 13:00:00,22.63,22.69,22.63,22.69,2000.0,22.3774,22.4367,22.3774,22.4367,2000.0
2010-04-21 13:10:00,22.68,22.75,22.68,22.74,4800.0,22.4268,22.496,22.4268,22.4861,4800.0
2010-04-21 13:20:00,22.76,22.84,22.75,22.78,4900.0,22.5059,22.585,22.496,22.5257,4900.0
2010-04-21 13:30:00,22.77,22.81,22.77,22.8,1500.0,22.5158,22.5554,22.5158,22.5455,1500.0
2010-04-21 13:40:00,22.79,22.81,22.79,22.81,1200.0,22.5356,22.5554,22.5356,22.5554,1200.0
2010-04-21 13:50:00,22.81,22.81,22.8,22.81,900.0,22.5554,22.5554,22.5455,22.5554,900.0
2010-04-21 14:00:00,22.79,22.79,22.78,22.78,1000.0,22.5356,22.5356,22.5257,22.5257,1000.0
2010-04-21 14:10:00,22.78,22.86,22.72,22.81,97100.0,22.5257,22.6048,22.4664,22.5554,97100.0
2010-04-21 14:20:00,22.83,22.84,22.78,22.81,7300.0,22.5751,22.585,22.5257,22.5554,7300.0
2010-04-21 14:30:00,22.8,22.85,22.78,22.81,7400.0,22.5455,22.5949,22.5257,22.5554,7400.0
2010-04-21 14:40:00,22.82,22.83,22.8,22.82,1500.0,22.5653,22.5751,22.5455,22.5653,1500.0
2010-04-21 14:50:00,22.82,22.89,22.8,22.89,6000.0,22.5653,22.6345,22.5455,22.6345,6000.0
2010-04-21 15:00:00,22.9,23.0,22.9,23.0,5200.0,22.6444,22.7432,22.6444,22.7432,5200.0
2010-04-21 15:10:00,23.01,23.23,23.0,23.17,21300.0,22.7531,22.9707,22.7432,22.9113,21300.0
2010-04-21 15:20:00,23.14,23.21,23.14,23.17,7800.0,22.8817,22.9509,22.8817,22.9113,7800.0
2010-04-21 15:30:00,23.18,23.22,23.18,23.19,18600.0,22.9212,22.9608,22.9212,22.9311,18600.0
2010-04-21 15:40:00,23.19,23.26,23.19,23.25,6500.0,22.9311,23.0003,22.9311,22.9905,6500.0
2010-04-21 15:50:00,23.25,23.3,23.15,23.16,11900.0,22.9905,23.0399,22.8916,22.9015,11900.0
2010-04-22 09:30:00,22.99,22.99,22.75,22.96,11200.0,22.7334,22.7334,22.496,22.7037,11200.0
2010-04-22 09:40:00,22.82,22.82,22.75,22.81,7900.0,22.5653,22.5653,22.496,22.5554,7900.0
2010-04-22 09:50:00,22.84,23.01,22.84,23.01,1600.0,22.585,22.7531,22.585,22.7531,1600.0
2010-04-22 10:00:00,23.09,23.25,22.96,23.25,10300.0,22.8322,22.9905,22.7037,22.9905,10300.0
2010-04-22 10:10:00,23.25,23.33,23.19,23.26,4700.0,22.9905,23.0696,22.9311,23.0003,4700.0
2010-04-22 10:20:00,23.22,23.53,23.18,23.36,8100.0,22.9608,23.2673,22.9212,23.0992,8100.0
2010-04-22 10:30:00,23.43,23.53,23.27,23.39,7300.0,23.1684,23.2673,23.0102,23.1289,7300.0
2010-04-22 10:40:00,23.36,23.51,23.36,23.42,5000.0,23.0992,23.2476,23.0992,23.1586,5000.0
2010-04-22 10:50:00,23.39,23.42,23.29,23.33,3800.0,23.1289,23.1586,23.03,23.0696,3800.0
2010-04-22 11:00:00,23.31,23.4,23.31,23.36,1900.0,23.0498,23.1388,23.0498,23.0992,1900.0
2010-04-22 11:10:00,23.42,23.42,23.34,23.34,1700.0,23.1586,23.1586,23.0795,23.0795,1700.0
2010-04-22 11:20:00,23.34,23.4,23.33,23.36,6500.0,23.0795,23.1388,23.0696,23.0992,6500.0
2010-04-22 11:30:00,23.36,23.36,23.27,23.36,1800.0,23.0992,23.0992,23.0102,23.0992,1800.0
2010-04-22 11:40:00,23.34,23.48,23.34,23.42,9900.0,23.0795,23.2179,23.0795,23.1586,9900.0
2010-04-22 11:50:00,23.42,23.48,23.36,23.48,4500.0,23.1586,23.2179,23.0992,23.2179,4500.0
2010-04-22 12:00:00,23.47,23.76,23.46,23.75,23200.0,23.208,23.4948,23.1981,23.4849,23200.0
2010-04-22 12:10:00,23.72,23.72,23.63,23.72,7900.0,23.4552,23.4552,23.3662,23.4552,7900.0
2010-04-22 12:20:00,23.73,23.85,23.73,23.82,7700.0,23.4651,23.5838,23.4651,23.5541,7700.0
2010-04-22 12:30:00,23.82,23.89,23.79,23.87,5200.0,23.5541,23.6233,23.5244,23.6035,5200.0
2010-04-22 12:40:00,23.88,23.93,23.87,23.88,6800.0,23.6134,23.6629,23.6035,23.6134,6800.0
2010-04-22 12:50:00,23.89,23.89,23.83,23.85,9000.0,23.6233,23.6233,23.564,23.5838,9000.0
2010-04-22 13:00:00,23.84,23.98,23.84,23.98,7400.0,23.5739,23.7123,23.5739,23.7123,7400.0
2010-04-22 13:10:00,23.98,23.99,23.94,23.97,15300.0,23.7123,23.7222,23.6728,23.7024,15300.0
2010-04-22 13:20:00,23.98,24.0,23.97,23.99,7900.0,23.7123,23.7321,23.7024,23.7222,7900.0
2010-04-22 13:30:00,23.99,23.99,23.98,23.99,11700.0,23.7222,23.7222,23.7123,23.7222,11700.0
2010-04-22 13:40:00,23.99,24.0,23.94,24.0,14200.0,23.7222,23.7321,23.6728,23.7321,14200.0
2010-04-22 13:50:00,24.0,24.56,24.0,24.55,143900.0,23.7321,24.2858,23.7321,24.2759,143900.0
2010-04-22 14:00:00,24.55,24.66,24.49,24.57,41300.0,24.2759,24.3847,24.2166,24.2957,41300.0
2010-04-22 14:10:00,24.55,24.68,24.52,24.68,9500.0,24.2759,24.4045,24.2463,24.4045,9500.0
2010-04-22 14:20:00,24.66,24.79,24.61,24.79,12400.0,24.3847,24.5133,24.3353,24.5133,12400.0
2010-04-22 14:30:00,24.76,24.77,24.61,24.63,13600.0,24.4836,24.4935,24.3353,24.3551,13600.0
2010-04-22 14:40:00,24.62,24.63,24.56,24.57,7900.0,24.3452,24.3551,24.2858,24.2957,7900.0
2010-04-22 14:50:00,24.58,24.58,24.49,24.53,7200.0,24.3056,24.3056,24.2166,24.2562,7200.0
2010-04-22 15:00:00,24.52,24.62,24.45,24.61,13600.0,24.2463,24.3452,24.1771,24.3353,13600.0
2010-04-22 15:10:00,24.61,24.72,24.61,24.7,10000.0,24.3353,24.444,24.3353,24.4243,10000.0
2010-04-22 15:20:00,24.76,24.85,24.72,24.79,17100.0,24.4836,24.5726,24.444,24.5133,17100.0
2010-04-22 15:30:00,24.78,24.81,24.47,24.47,18900.0,24.5034,24.533,24.1968,24.1968,18900.0
2010-04-22 15:40:00,24.47,24.65,24.46,24.59,30900.0,24.1968,24.3748,24.1869,24.3155,30900.0
2010-04-22 15:50:00,24.59,24.7,24.55,24.59,37900.0,24.3155,24.4243,24.2759,24.3155,37900.0
2010-04-23 09:30:00,24.73,24.93,24.54,24.77,19500.0,24.4539,24.6517,24.2661,24.4935,19500.0
2010-04-23 09:40:00,24.71,24.71,24.29,24.6,26400.0,24.4342,24.4342,24.0188,24.3254,26400.0
2010-04-23 09:50:00,24.68,24.77,24.58,24.7,9800.0,24.4045,24.4935,24.3056,24.4243,9800.0
2010-04-23 10:00:00,24.7,25.0,24.68,25.0,15400.0,24.4243,24.7209,24.4045,24.7209,15400.0
2010-04-23 10:10:00,24.99,25.0,24.86,24.87,29400.0,24.711,24.7209,24.5825,24.5924,29400.0
2010-04-23 10:20:00,24.87,24.99,24.78,24.91,17000.0,24.5924,24.711,24.5034,24.6319,17000.0
2010-04-23 10:30:00,24.88,24.91,24.61,24.75,15600.0,24.6023,24.6319,24.3353,24.4737,15600.0
2010-04-23 10:40:00,24.74,24.81,24.63,24.67,10500.0,24.4638,24.533,24.3551,24.3946,10500.0
2010-04-23 10:50:00,24.65,24.69,24.54,24.58,2800.0,24.3748,24.4144,24.2661,24.3056,2800.0
2010-04-23 11:00:00,24.58,24.6,24.56,24.6,3300.0,24.3056,24.3254,24.2858,24.3254,3300.0
2010-04-23 11:10:00,24.59,24.87,24.59,24.87,4000.0,24.3155,24.5924,24.3155,24.5924,4000.0
2010-04-23 11:20:00,24.83,24.83,24.64,24.74,5000.0,24.5528,24.5528,24.3649,24.4638,5000.0
2010-04-23 11:30:00,24.76,24.8,24.68,24.8,2900.0,24.4836,24.5232,24.4045,24.5232,2900.0
2010-04-23 11:40:00,24.77,24.82,24.77,24.77,3400.0,24.4935,24.5429,24.4935,24.4935,3400.0
2010-04-23 11:50:00,24.77,24.78,24.75,24.77,3000.0,24.4935,24.5034,24.4737,24.4935,3000.0
2010-04-23 12:00:00,24.78,24.88,24.78,24.86,5200.0,24.5034,24.6023,24.5034,24.5825,5200.0
2010-04-23 12:10:00,24.86,24.86,24.81,24.82,12100.0,24.5825,24.5825,24.533,24.5429,12100.0
2010-04-23 12:20:00,24.81,24.85,24.8,24.84,4600.0,24.533,24.5726,24.5232,24.5627,4600.0
2010-04-23 12:30:00,24.83,24.87,24.81,24.86,5300.0,24.5528,24.5924,24.533,24.5825,5300.0
2010-04-23 12:40:00,24.86,25.14,24.85,25.06,27300.0,24.5825,24.8594,24.5726,24.7803,27300.0
2010-04-23 12:50:00,25.03,25.1,24.95,25.08,4800.0,24.7506,24.8198,24.6715,24.8,4800.0
2010-04-23 13:00:00,25.08,25.18,25.07,25.16,8600.0,24.8,24.8989,24.7901,24.8791,8600.0
2010-04-23 13:10:00,25.16,25.19,25.14,25.17,5900.0,24.8791,24.9088,24.8594,24.889,5900.0
2010-04-23 13:20:00,25.17,25.18,25.04,25.04,7000.0,24.889,24.8989,24.7605,24.7605,7000.0
2010-04-23 13:30:00,25.04,25.06,25.02,25.02,2600.0,24.7605,24.7803,24.7407,24.7407,2600.0
2010-04-23 13:40:00,25.02,25.03,24.95,24.96,4900.0,24.7407,24.7506,24.6715,24.6814,4900.0
2010-04-23 13:50:00,24.95,25.07,24.91,25.07,5200.0,24.6715,24.7901,24.6319,24.7901,5200.0
2010-04-23 14:00:00,25.05,25.08,24.94,25.06,7800.0,24.7704,24.8,24.6616,24.7803,7800.0
2010-04-23 14:10:00,25.04,25.04,25.0,25.0,2600.0,24.7605,24.7605,24.7209,24.7209,2600.0
2010-04-23 14:20:00,25.01,25.04,25.0,25.0,6500.0,24.7308,24.7605,24.7209,24.7209,6500.0
2010-04-23 14:30:00,25.0,25.25,25.0,25.1,31700.0,24.7209,24.9681,24.7209,24.8198,31700.0
2010-04-23 14:40:00,25.1,25.24,25.1,25.23,10400.0,24.8198,24.9582,24.8198,24.9484,10400.0
2010-04-23 14:50:00,25.23,25.34,25.22,25.32,14900.0,24.9484,25.0571,24.9385,25.0373,14900.0
2010-04-23 15:00:00,25.33,25.34,25.24,25.24,11800.0,25.0472,25.0571,24.9582,24.9582,11800.0
2010-04-23 15:10:00,25.24,25.35,25.24,25.33,7800.0,24.9582,25.067,24.9582,25.0472,7800.0
2010-04-23 15:20:00,25.33,25.36,25.25,25.34,13800.0,25.0472,25.0769,24.9681,25.0571,13800.0
2010-04-23 15:30:00,25.34,25.36,25.33,25.34,12900.0,25.0571,25.0769,25.0472,25.0571,12900.0
2010-04-23 15:40:00,25.34,25.36,25.26,25.36,24300.0,25.0571,25.0769,24.978,25.0769,24300.0
2010-04-23 15:50:00,25.36,25.4,25.33,25.36,26600.0,25.0769,25.1165,25.0472,25.0769,26600.0
2010-04-26 09:30:00,25.46,25.46,25.27,25.32,13800.0,25.1758,25.1758,24.9879,25.0373,13800.0
2010-04-26 09:40:00,25.37,25.61,25.37,25.61,4900.0,25.0868,25.3241,25.0868,25.3241,4900.0
2010-04-26 09:50:00,25.62,25.76,25.56,25.56,11500.0,25.334,25.4724,25.2747,25.2747,11500.0
2010-04-26 10:00:00,25.59,25.61,25.36,25.57,10000.0,25.3043,25.3241,25.0769,25.2846,10000.0
2010-04-26 10:10:00,25.57,25.72,25.47,25.5,4600.0,25.2846,25.4329,25.1857,25.2153,4600.0
2010-04-26 10:20:00,25.54,25.59,25.46,25.47,4500.0,25.2549,25.3043,25.1758,25.1857,4500.0
2010-04-26 10:30:00,25.46,25.55,25.35,25.43,4100.0,25.1758,25.2648,25.067,25.1461,4100.0
2010-04-26 10:40:00,25.41,25.52,25.33,25.35,7800.0,25.1263,25.2351,25.0472,25.067,7800.0
2010-04-26 10:50:00,25.33,25.38,25.22,25.26,13400.0,25.0472,25.0967,24.9385,24.978,13400.0
2010-04-26 11:00:00,25.26,25.31,25.08,25.13,12200.0,24.978,25.0275,24.8,24.8495,12200.0
2010-04-26 11:10:00,25.14,25.14,24.94,24.94,20000.0,24.8594,24.8594,24.6616,24.6616,20000.0
2010-04-26 11:20:00,24.98,25.07,24.94,25.05,4300.0,24.7011,24.7901,24.6616,24.7704,4300.0
2010-04-26 11:30:00,25.08,25.11,25.04,25.07,8500.0,24.8,24.8297,24.7605,24.7901,8500.0
2010-04-26 11:40:00,25.07,25.07,25.04,25.04,4300.0,24.7901,24.7901,24.7605,24.7605,4300.0
2010-04-26 11:50:00,25.04,25.04,24.94,25.04,2300.0,24.7605,24.7605,24.6616,24.7605,2300.0
2010-04-26 12:00:00,25.08,25.18,25.04,25.11,6200.0,24.8,24.8989,24.7605,24.8297,6200.0
2010-04-26 12:10:00,25.12,25.16,25.08,25.16,5400.0,24.8396,24.8791,24.8,24.8791,5400.0
2010-04-26 12:20:00,25.12,25.13,25.04,25.04,2800.0,24.8396,24.8495,24.7605,24.7605,2800.0
2010-04-26 12:30:00,25.04,25.05,24.98,24.99,1800.0,24.7605,24.7704,24.7011,24.711,1800.0
2010-04-26 12:40:00,25.0,25.0,24.95,24.95,1200.0,24.7209,24.7209,24.6715,24.6715,1200.0
2010-04-26 12:50:00,24.94,24.96,24.89,24.9,2200.0,24.6616,24.6814,24.6121,24.622,2200.0
2010-04-26 13:00:00,24.9,24.93,24.88,24.89,1900.0,24.622,24.6517,24.6023,24.6121,1900.0
2010-04-26 13:10:00,24.89,24.97,24.88,24.97,3900.0,24.6121,24.6913,24.6023,24.6913,3900.0
2010-04-26 13:20:00,24.97,24.97,24.88,24.9,4600.0,24.6913,24.6913,24.6023,24.622,4600.0
2010-04-26 13:30:00,24.9,24.9,24.73,24.85,9300.0,24.622,24.622,24.4539,24.5726,9300.0
2010-04-26 13:40:00,24.82,24.89,24.77,24.89,4400.0,24.5429,24.6121,24.4935,24.6121,4400.0
2010-04-26 13:50:00,24.9,24.92,24.8,24.8,3900.0,24.622,24.6418,24.5232,24.5232,3900.0
2010-04-26 14:00:00,24.77,24.85,24.76,24.85,2700.0,24.4935,24.5726,24.4836,24.5726,2700.0
2010-04-26 14:10:00,24.84,24.98,24.84,24.97,6300.0,24.5627,24.7011,24.5627,24.6913,6300.0
2010-04-26 14:20:00,24.95,24.97,24.92,24.95,3200.0,24.6715,24.6913,24.6418,24.6715,3200.0
2010-04-26 14:30:00,24.97,25.01,24.94,24.97,4700.0,24.6913,24.7308,24.6616,24.6913,4700.0
2010-04-26 14:40:00,24.98,25.1,24.98,25.07,5700.0,24.7011,24.8198,24.7011,24.7901,5700.0
2010-04-26 14:50:00,25.08,25.11,25.0,25.0,6100.0,24.8,24.8297,24.7209,24.7209,6100.0
2010-04-26 15:00:00,25.0,25.01,24.97,24.99,3400.0,24.7209,24.7308,24.6913,24.711,3400.0
2010-04-26 15:10:00,24.97,24.97,24.87,24.91,6800.0,24.6913,24.6913,24.5924,24.6319,6800.0
2010-04-26 15:20:00,24.89,24.99,24.85,24.93,5000.0,24.6121,24.711,24.5726,24.6517,5000.0
2010-04-26 15:30:00,24.94,25.0,24.92,24.98,8800.0,24.6616,24.7209,24.6418,24.7011,8800.0
2010-04-26 15:40:00,24.98,25.0,24.95,24.99,8200.0,24.7011,24.7209,24.6715,24.711,8200.0
2010-04-26 15:50:00,24.99,25.0,24.94,24.95,14100.0,24.711,24.7209,24.6616,24.6715,14100.0
2010-04-27 09:30:00,23.11,23.21,21.66,23.05,201900.0,22.852,22.9509,21.4182,22.7927,201900.0
2010-04-27 09:40:00,23.0,23.4,22.9,23.33,73000.0,22.7432,23.1388,22.6444,23.0696,73000.0
2010-04-27 09:50:00,23.4,23.51,23.15,23.29,179300.0,23.1388,23.2476,22.8916,23.03,179300.0
2010-04-27 10:00:00,23.26,23.3,22.9,23.26,67700.0,23.0003,23.0399,22.6444,23.0003,67700.0
2010-04-27 10:10:00,23.3,23.41,23.04,23.26,60800.0,23.0399,23.1487,22.7828,23.0003,60800.0
2010-04-27 10:20:00,23.27,23.4,23.13,23.25,51800.0,23.0102,23.1388,22.8718,22.9905,51800.0
2010-04-27 10:30:00,23.25,23.36,23.18,23.3,81500.0,22.9905,23.0992,22.9212,23.0399,81500.0
2010-04-27 10:40:00,23.31,23.62,23.25,23.42,81800.0,23.0498,23.3563,22.9905,23.1586,81800.0
2010-04-27 10:50:00,23.43,23.65,23.4,23.6,27600.0,23.1684,23.386,23.1388,23.3365,27600.0
2010-04-27 11:00:00,23.6,23.63,23.5,23.58,19600.0,23.3365,23.3662,23.2377,23.3168,19600.0
2010-04-27 11:10:00,23.55,23.64,23.46,23.54,43000.0,23.2871,23.3761,23.1981,23.2772,43000.0
2010-04-27 11:20:00,23.56,23.65,23.35,23.35,45900.0,23.297,23.386,23.0893,23.0893,45900.0
2010-04-27 11:30:00,23.36,23.36,23.18,23.28,36200.0,23.0992,23.0992,22.9212,23.0201,36200.0
2010-04-27 11:40:00,23.28,23.41,23.27,23.34,23600.0,23.0201,23.1487,23.0102,23.0795,23600.0
2010-04-27 11:50:00,23.34,23.34,23.21,23.28,10200.0,23.0795,23.0795,22.9509,23.0201,10200.0
2010-04-27 12:00:00,23.24,23.39,23.21,23.34,12400.0,22.9806,23.1289,22.9509,23.0795,12400.0
2010-04-27 12:10:00,23.3,23.33,23.22,23.26,9500.0,23.0399,23.0696,22.9608,23.0003,9500.0
2010-04-27 12:20:00,23.26,23.26,23.1,23.21,11000.0,23.0003,23.0003,22.8421,22.9509,11000.0
2010-04-27 12:30:00,23.17,23.24,23.16,23.24,7200.0,22.9113,22.9806,22.9015,22.9806,7200.0
2010-04-27 12:40:00,23.23,23.24,23.2,23.2,13200.0,22.9707,22.9806,22.941,22.941,13200.0
2010-04-27 12:50:00,23.2,23.21,23.12,23.17,16200.0,22.941,22.9509,22.8619,22.9113,16200.0
2010-04-27 13:00:00,23.16,23.27,23.15,23.25,10000.0,22.9015,23.0102,22.8916,22.9905,10000.0
2010-04-27 13:10:00,23.24,23.33,23.24,23.33,10300.0,22.9806,23.0696,22.9806,23.0696,10300.0
2010-04-27 13:20:00,23.34,23.54,23.33,23.49,33600.0,23.0795,23.2772,23.0696,23.2278,33600.0
2010-04-27 13:30:00,23.49,23.55,23.45,23.47,16000.0,23.2278,23.2871,23.1882,23.208,16000.0
2010-04-27 13:40:00,23.46,23.52,23.44,23.48,4900.0,23.1981,23.2574,23.1783,23.2179,4900.0
2010-04-27 13:50:00,23.47,23.47,23.34,23.34,17600.0,23.208,23.208,23.0795,23.0795,17600.0
2010-04-27 14:00:00,23.35,23.38,23.31,23.35,25800.0,23.0893,23.119,23.0498,23.0893,25800.0
2010-04-27 14:10:00,23.35,23.41,23.33,23.34,14500.0,23.0893,23.1487,23.0696,23.0795,14500.0
2010-04-27 14:20:00,23.33,23.36,23.3,23.3,14900.0,23.0696,23.0992,23.0399,23.0399,14900.0
2010-04-27 14:30:00,23.3,23.31,23.14,23.23,39100.0,23.0399,23.0498,22.8817,22.9707,39100.0
2010-04-27 14:40:00,23.24,23.25,23.17,23.21,13200.0,22.9806,22.9905,22.9113,22.9509,13200.0
2010-04-27 14:50:00,23.2,23.21,23.12,23.12,14400.0,22.941,22.9509,22.8619,22.8619,14400.0
2010-04-27 15:00:00,23.1,23.17,23.09,23.11,23000.0,22.8421,22.9113,22.8322,22.852,23000.0
2010-04-27 15:10:00,23.11,23.12,22.98,23.01,28100.0,22.852,22.8619,22.7235,22.7531,28100.0
2010-04-27 15:20:00,23.04,23.04,22.97,23.02,20400.0,22.7828,22.7828,22.7136,22.763,20400.0
2010-04-27 15:30:00,23.03,23.03,22.87,22.9,37900.0,22.7729,22.7729,22.6147,22.6444,37900.0
2010-04-27 15:40:00,22.89,22.9,22.68,22.7,60600.0,22.6345,22.6444,22.4268,22.4466,60600.0
2010-04-27 15:50:00,22.68,22.77,22.68,22.75,53700.0,22.4268,22.5158,22.4268,22.496,53700.0
2010-04-28 09:30:00,23.31,23.72,23.25,23.54,37000.0,23.0498,23.4552,22.9905,23.2772,37000.0
2010-04-28 09:40:00,23.56,23.63,23.5,23.51,18200.0,23.297,23.3662,23.2377,23.2476,18200.0
2010-04-28 09:50:00,23.51,23.51,23.13,23.25,10800.0,23.2476,23.2476,22.8718,22.9905,10800.0
2010-04-28 10:00:00,23.32,23.39,23.16,23.26,10800.0,23.0597,23.1289,22.9015,23.0003,10800.0
2010-04-28 10:10:00,23.28,23.39,23.2,23.39,11700.0,23.0201,23.1289,22.941,23.1289,11700.0
2010-04-28 10:20:00,23.39,23.43,23.37,23.37,9500.0,23.1289,23.1684,23.1091,23.1091,9500.0
2010-04-28 10:30:00,23.35,23.44,22.99,23.03,18100.0,23.0893,23.1783,22.7334,22.7729,18100.0
2010-04-28 10:40:00,23.04,23.08,22.88,22.88,4700.0,22.7828,22.8224,22.6246,22.6246,4700.0
2010-04-28 10:50:00,22.88,23.02,22.86,23.02,8300.0,22.6246,22.763,22.6048,22.763,8300.0
2010-04-28 11:00:00,23.02,23.11,23.02,23.08,3500.0,22.763,22.852,22.763,22.8224,3500.0
2010-04-28 11:10:00,23.07,23.13,23.03,23.13,8400.0,22.8125,22.8718,22.7729,22.8718,8400.0
2010-04-28 11:20:00,23.1,23.11,23.0,23.05,15800.0,22.8421,22.852,22.7432,22.7927,15800.0
2010-04-28 11:30:00,23.05,23.16,23.0,23.0,12000.0,22.7927,22.9015,22.7432,22.7432,12000.0
2010-04-28 11:40:00,23.04,23.08,22.91,23.0,8200.0,22.7828,22.8224,22.6543,22.7432,8200.0
2010-04-28 11:50:00,22.95,22.98,22.94,22.95,2900.0,22.6938,22.7235,22.6839,22.6938,2900.0
2010-04-28 12:00:00,22.97,23.0,22.9,23.0,5500.0,22.7136,22.7432,22.6444,22.7432,5500.0
2010-04-28 12:10:00,22.99,23.08,22.97,23.08,6200.0,22.7334,22.8224,22.7136,22.8224,6200.0
2010-04-28 12:20:00,23.07,23.17,23.06,23.16,2700.0,22.8125,22.9113,22.8026,22.9015,2700.0
2010-04-28 12:30:00,23.14,23.15,23.09,23.12,5000.0,22.8817,22.8916,22.8322,22.8619,5000.0
2010-04-28 12:40:00,23.13,23.2,23.09,23.19,5900.0,22.8718,22.941,22.8322,22.9311,5900.0
2010-04-28 12:50:00,23.19,23.33,23.19,23.28,5100.0,22.9311,23.0696,22.9311,23.0201,5100.0
2010-04-28 13:00:00,23.28,23.32,23.28,23.31,2600.0,23.0201,23.0597,23.0201,23.0498,2600.0
2010-04-28 13:10:00,23.32,23.32,23.29,23.29,1500.0,23.0597,23.0597,23.03,23.03,1500.0
2010-04-28 13:20:00,23.3,23.34,23.29,23.3,9800.0,23.0399,23.0795,23.03,23.0399,9800.0
2010-04-28 13:30:00,23.31,23.35,23.29,23.35,1600.0,23.0498,23.0893,23.03,23.0893,1600.0
2010-04-28 13:40:00,23.34,23.38,23.34,23.34,1400.0,23.0795,23.119,23.0795,23.0795,1400.0
2010-04-28 13:50:00,23.35,23.41,23.35,23.38,3300.0,23.0893,23.1487,23.0893,23.119,3300.0
2010-04-28 14:00:00,23.4,23.46,23.39,23.41,9200.0,23.1388,23.1981,23.1289,23.1487,9200.0
2010-04-28 14:10:00,23.4,23.47,23.39,23.39,4100.0,23.1388,23.208,23.1289,23.1289,4100.0
2010-04-28 14:20:00,23.36,23.49,23.36,23.48,3000.0,23.0992,23.2278,23.0992,23.2179,3000.0
2010-04-28 14:30:00,23.47,23.5,23.42,23.42,6900.0,23.208,23.2377,23.1586,23.1586,6900.0
2010-04-28 14:40:00,23.42,23.43,23.39,23.4,6200.0,23.1586,23.1684,23.1289,23.1388,6200.0
2010-04-28 14:50:00,23.4,23.53,23.38,23.52,17500.0,23.1388,23.2673,23.119,23.2574,17500.0
2010-04-28 15:00:00,23.52,23.54,23.44,23.47,7200.0,23.2574,23.2772,23.1783,23.208,7200.0
2010-04-28 15:10:00,23.47,23.53,23.45,23.48,10600.0,23.208,23.2673,23.1882,23.2179,10600.0
2010-04-28 15:20:00,23.47,23.47,23.33,23.34,17800.0,23.208,23.208,23.0696,23.0795,17800.0
2010-04-28 15:30:00,23.34,23.34,23.08,23.08,16700.0,23.0795,23.0795,22.8224,22.8224,16700.0
2010-04-28 15:40:00,23.08,23.12,23.04,23.06,20600.0,22.8224,22.8619,22.7828,22.8026,20600.0
2010-04-28 15:50:00,23.04,23.08,22.97,22.98,27700.0,22.7828,22.8224,22.7136,22.7235,27700.0
2010-04-29 09:30:00,23.26,23.51,23.24,23.26,10000.0,23.0003,23.2476,22.9806,23.0003,10000.0
2010-04-29 09:40:00,23.31,23.49,23.31,23.49,6800.0,23.0498,23.2278,23.0498,23.2278,6800.0
2010-04-29 09:50:00,23.5,23.56,23.41,23.46,21900.0,23.2377,23.297,23.1487,23.1981,21900.0
2010-04-29 10:00:00,23.5,23.5,23.34,23.34,5500.0,23.2377,23.2377,23.0795,23.0795,5500.0
2010-04-29 10:10:00,23.35,23.46,23.34,23.46,4100.0,23.0893,23.1981,23.0795,23.1981,4100.0
2010-04-29 10:20:00,23.44,23.5,23.32,23.38,4900.0,23.1783,23.2377,23.0597,23.119,4900.0
2010-04-29 10:30:00,23.34,23.47,23.34,23.43,1900.0,23.0795,23.208,23.0795,23.1684,1900.0
2010-04-29 10:40:00,23.44,23.5,23.38,23.5,5900.0,23.1783,23.2377,23.119,23.2377,5900.0
2010-04-29 10:50:00,23.49,23.5,23.34,23.36,8400.0,23.2278,23.2377,23.0795,23.0992,8400.0
2010-04-29 11:00:00,23.36,23.45,23.33,23.43,7400.0,23.0992,23.1882,23.0696,23.1684,7400.0
2010-04-29 11:10:00,23.43,23.43,23.35,23.35,1300.0,23.1684,23.1684,23.0893,23.0893,1300.0
2010-04-29 11:20:00,23.35,23.45,23.35,23.44,2100.0,23.0893,23.1882,23.0893,23.1783,2100.0
2010-04-29 11:30:00,23.44,23.45,23.41,23.45,12300.0,23.1783,23.1882,23.1487,23.1882,12300.0
2010-04-29 11:40:00,23.45,23.52,23.45,23.5,5600.0,23.1882,23.2574,23.1882,23.2377,5600.0
2010-04-29 11:50:00,23.51,23.51,23.5,23.5,3600.0,23.2476,23.2476,23.2377,23.2377,3600.0
2010-04-29 12:00:00,23.5,23.5,23.47,23.49,10300.0,23.2377,23.2377,23.208,23.2278,10300.0
2010-04-29 12:10:00,23.47,23.52,23.47,23.52,1100.0,23.208,23.2574,23.208,23.2574,1100.0
2010-04-29 12:20:00,23.51,23.51,23.48,23.49,1400.0,23.2476,23.2476,23.2179,23.2278,1400.0
2010-04-29 12:30:00,23.46,23.56,23.46,23.53,1600.0,23.1981,23.297,23.1981,23.2673,1600.0
2010-04-29 12:40:00,23.52,23.65,23.51,23.64,3300.0,23.2574,23.386,23.2476,23.3761,3300.0
2010-04-29 12:50:00,23.62,23.65,23.61,23.65,8100.0,23.3563,23.386,23.3464,23.386,8100.0
2010-04-29 13:00:00,23.65,23.75,23.64,23.73,6500.0,23.386,23.4849,23.3761,23.4651,6500.0
2010-04-29 13:10:00,23.73,23.82,23.73,23.74,6100.0,23.4651,23.5541,23.4651,23.475,6100.0
2010-04-29 13:20:00,23.74,23.74,23.64,23.66,5600.0,23.475,23.475,23.3761,23.3959,5600.0
2010-04-29 13:30:00,23.63,23.86,23.63,23.84,16900.0,23.3662,23.5936,23.3662,23.5739,16900.0
2010-04-29 13:40:00,23.86,23.86,23.77,23.79,3300.0,23.5936,23.5936,23.5047,23.5244,3300.0
2010-04-29 13:50:00,23.78,23.79,23.74,23.79,1500.0,23.5145,23.5244,23.475,23.5244,1500.0
2010-04-29 14:00:00,23.77,23.86,23.77,23.78,8900.0,23.5047,23.5936,23.5047,23.5145,8900.0
2010-04-29 14:10:00,23.76,23.79,23.76,23.79,3800.0,23.4948,23.5244,23.4948,23.5244,3800.0
2010-04-29 14:20:00,23.8,23.82,23.78,23.82,3600.0,23.5343,23.5541,23.5145,23.5541,3600.0
2010-04-29 14:30:00,23.87,23.93,23.79,23.79,6800.0,23.6035,23.6629,23.5244,23.5244,6800.0
2010-04-29 14:40:00,23.78,23.8,23.77,23.8,3700.0,23.5145,23.5343,23.5047,23.5343,3700.0
2010-04-29 14:50:00,23.79,23.79,23.65,23.76,5300.0,23.5244,23.5244,23.386,23.4948,5300.0
2010-04-29 15:00:00,23.75,23.84,23.69,23.83,5500.0,23.4849,23.5739,23.4255,23.564,5500.0
2010-04-29 15:10:00,23.8,23.8,23.68,23.68,8900.0,23.5343,23.5343,23.4157,23.4157,8900.0
2010-04-29 15:20:00,23.7,23.7,23.65,23.69,3400.0,23.4354,23.4354,23.386,23.4255,3400.0
2010-04-29 15:30:00,23.71,23.86,23.71,23.86,6700.0,23.4453,23.5936,23.4453,23.5936,6700.0
2010-04-29 15:40:00,23.87,23.98,23.87,23.95,11400.0,23.6035,23.7123,23.6035,23.6826,11400.0
2010-04-29 15:50:00,23.94,24.1,23.94,24.08,30900.0,23.6728,23.831,23.6728,23.8112,30900.0
2010-04-30 09:30:00,24.15,24.3,24.15,24.19,3100.0,23.8804,24.0287,23.8804,23.92,3100.0
2010-04-30 09:40:00,24.18,24.44,24.18,24.44,6200.0,23.9101,24.1672,23.9101,24.1672,6200.0
2010-04-30 09:50:00,24.37,24.75,24.33,24.45,18200.0,24.098,24.4737,24.0584,24.1771,18200.0
2010-04-30 10:00:00,24.38,24.43,24.13,24.25,26700.0,24.1078,24.1573,23.8606,23.9793,26700.0
2010-04-30 10:10:00,24.25,24.26,24.18,24.25,7800.0,23.9793,23.9892,23.9101,23.9793,7800.0
2010-04-30 10:20:00,24.25,24.37,24.24,24.32,2900.0,23.9793,24.098,23.9694,24.0485,2900.0
2010-04-30 10:30:00,24.25,24.3,24.01,24.17,8500.0,23.9793,24.0287,23.742,23.9002,8500.0
2010-04-30 10:40:00,24.17,24.3,24.13,24.26,5500.0,23.9002,24.0287,23.8606,23.9892,5500.0
2010-04-30 10:50:00,24.3,24.3,24.06,24.13,5200.0,24.0287,24.0287,23.7914,23.8606,5200.0
2010-04-30 11:00:00,24.14,24.27,23.87,24.05,37800.0,23.8705,23.9991,23.6035,23.7815,37800.0
2010-04-30 11:10:00,24.05,24.07,23.86,23.88,5800.0,23.7815,23.8013,23.5936,23.6134,5800.0
2010-04-30 11:20:00,23.89,23.94,23.85,23.85,3600.0,23.6233,23.6728,23.5838,23.5838,3600.0
2010-04-30 11:30:00,23.8,23.92,23.8,23.91,8000.0,23.5343,23.653,23.5343,23.6431,8000.0
2010-04-30 11:40:00,23.88,23.98,23.88,23.98,1800.0,23.6134,23.7123,23.6134,23.7123,1800.0
2010-04-30 11:50:00,23.98,24.0,23.87,24.0,5900.0,23.7123,23.7321,23.6035,23.7321,5900.0
2010-04-30 12:00:00,24.01,24.1,24.01,24.04,12600.0,23.742,23.831,23.742,23.7716,12600.0
2010-04-30 12:10:00,24.05,24.06,24.0,24.02,2900.0,23.7815,23.7914,23.7321,23.7519,2900.0
2010-04-30 12:20:00,24.0,24.0,23.79,23.92,8600.0,23.7321,23.7321,23.5244,23.653,8600.0
2010-04-30 12:30:00,23.9,23.91,23.75,23.78,3500.0,23.6332,23.6431,23.4849,23.5145,3500.0
2010-04-30 12:40:00,23.79,23.88,23.79,23.83,6400.0,23.5244,23.6134,23.5244,23.564,6400.0
2010-04-30 12:50:00,23.83,23.96,23.64,23.67,11700.0,23.564,23.6925,23.3761,23.4058,11700.0
2010-04-30 13:00:00,23.65,23.71,23.64,23.67,4200.0,23.386,23.4453,23.3761,23.4058,4200.0
2010-04-30 13:10:00,23.65,23.66,23.59,23.66,4100.0,23.386,23.3959,23.3267,23.3959,4100.0
2010-04-30 13:20:00,23.66,23.69,23.65,23.68,7600.0,23.3959,23.4255,23.386,23.4157,7600.0
2010-04-30 13:30:00,23.67,23.68,23.65,23.67,4300.0,23.4058,23.4157,23.386,23.4058,4300.0
2010-04-30 13:40:00,23.66,23.67,23.63,23.66,5100.0,23.3959,23.4058,23.3662,23.3959,5100.0
2010-04-30 13:50:00,23.66,23.66,23.61,23.61,2500.0,23.3959,23.3959,23.3464,23.3464,2500.0
2010-04-30 14:00:00,23.61,23.61,23.49,23.52,8100.0,23.3464,23.3464,23.2278,23.2574,8100.0
2010-04-30 14:10:00,23.52,23.64,23.52,23.62,5000.0,23.2574,23.3761,23.2574,23.3563,5000.0
2010-04-30 14:20:00,23.6,23.61,23.58,23.6,3300.0,23.3365,23.3464,23.3168,23.3365,3300.0
2010-04-30 14:30:00,23.6,23.61,23.59,23.59,3900.0,23.3365,23.3464,23.3267,23.3267,3900.0
2010-04-30 14:40:00,23.58,23.59,23.48,23.51,5900.0,23.3168,23.3267,23.2179,23.2476,5900.0
2010-04-30 14:50:00,23.56,23.58,23.54,23.54,1500.0,23.297,23.3168,23.2772,23.2772,1500.0
2010-04-30 15:00:00,23.56,23.58,23.43,23.45,6300.0,23.297,23.3168,23.1684,23.1882,6300.0
2010-04-30 15:10:00,23.46,23.49,23.42,23.42,5400.0,23.1981,23.2278,23.1586,23.1586,5400.0
2010-04-30 15:20:00,23.42,23.43,23.3,23.31,8200.0,23.1586,23.1684,23.0399,23.0498,8200.0
2010-04-30 15:30:00,23.3,23.33,23.24,23.27,13100.0,23.0399,23.0696,22.9806,23.0102,13100.0
2010-04-30 15:40:00,23.26,23.26,23.14,23.16,8700.0,23.0003,23.0003,22.8817,22.9015,8700.0
2010-04-30 15:50:00,23.15,23.25,23.09,23.12,27900.0,22.8916,22.9905,22.8322,22.8619,27900.0
2010-05-03 09:30:00,23.23,23.83,23.23,23.66,18200.0,22.9707,23.564,22.9707,23.3959,18200.0
2010-05-03 09:40:00,23.65,23.68,23.3,23.38,10200.0,23.386,23.4157,23.0399,23.119,10200.0
2010-05-03 09:50:00,23.38,23.71,23.38,23.64,10200.0,23.119,23.4453,23.119,23.3761,10200.0
2010-05-03 10:00:00,23.61,23.8,23.61,23.79,12200.0,23.3464,23.5343,23.3464,23.5244,12200.0
2010-05-03 10:10:00,23.9,24.15,23.88,24.12,15300.0,23.6332,23.8804,23.6134,23.8507,15300.0
2010-05-03 10:20:00,24.12,24.2,23.99,24.06,9700.0,23.8507,23.9299,23.7222,23.7914,9700.0
2010-05-03 10:30:00,24.06,24.21,24.05,24.21,4600.0,23.7914,23.9397,23.7815,23.9397,4600.0
2010-05-03 10:40:00,24.21,24.21,23.95,23.99,4800.0,23.9397,23.9397,23.6826,23.7222,4800.0
2010-05-03 10:50:00,23.97,23.98,23.8,23.83,8300.0,23.7024,23.7123,23.5343,23.564,8300.0
2010-05-03 11:00:00,23.84,24.01,23.81,23.94,6700.0,23.5739,23.742,23.5442,23.6728,6700.0
2010-05-03 11:10:00,23.95,24.2,23.92,24.17,14400.0,23.6826,23.9299,23.653,23.9002,14400.0
2010-05-03 11:20:00,24.2,24.32,24.2,24.3,5600.0,23.9299,24.0485,23.9299,24.0287,5600.0
2010-05-03 11:30:00,24.3,24.35,24.2,24.22,10000.0,24.0287,24.0782,23.9299,23.9496,10000.0
2010-05-03 11:40:00,24.2,24.22,24.13,24.15,6400.0,23.9299,23.9496,23.8606,23.8804,6400.0
2010-05-03 11:50:00,24.15,24.18,24.06,24.15,4900.0,23.8804,23.9101,23.7914,23.8804,4900.0
2010-05-03 12:00:00,24.15,24.21,24.15,24.18,6700.0,23.8804,23.9397,23.8804,23.9101,6700.0
2010-05-03 12:10:00,24.18,24.3,24.17,24.3,4600.0,23.9101,24.0287,23.9002,24.0287,4600.0
2010-05-03 12:20:00,24.32,24.38,24.3,24.38,3800.0,24.0485,24.1078,24.0287,24.1078,3800.0
2010-05-03 12:30:00,24.38,24.38,24.22,24.31,9300.0,24.1078,24.1078,23.9496,24.0386,9300.0
2010-05-03 12:40:00,24.32,24.55,24.32,24.49,12200.0,24.0485,24.2759,24.0485,24.2166,12200.0
2010-05-03 12:50:00,24.49,24.49,24.34,24.39,8100.0,24.2166,24.2166,24.0683,24.1177,8100.0
2010-05-03 13:00:00,24.39,24.43,24.35,24.38,7500.0,24.1177,24.1573,24.0782,24.1078,7500.0
2010-05-03 13:10:00,24.37,24.37,24.27,24.27,2600.0,24.098,24.098,23.9991,23.9991,2600.0
2010-05-03 13:20:00,24.23,24.23,24.13,24.14,5900.0,23.9595,23.9595,23.8606,23.8705,5900.0
2010-05-03 13:30:00,24.15,24.17,24.13,24.17,1300.0,23.8804,23.9002,23.8606,23.9002,1300.0
2010-05-03 13:40:00,24.17,24.18,24.15,24.16,1200.0,23.9002,23.9101,23.8804,23.8903,1200.0
2010-05-03 13:50:00,24.16,24.2,24.14,24.16,2400.0,23.8903,23.9299,23.8705,23.8903,2400.0
2010-05-03 14:00:00,24.16,24.16,24.03,24.03,1900.0,23.8903,23.8903,23.7617,23.7617,1900.0
2010-05-03 14:10:00,24.06,24.11,24.04,24.09,800.0,23.7914,23.8409,23.7716,23.8211,800.0
2010-05-03 14:20:00,24.11,24.15,24.03,24.12,6600.0,23.8409,23.8804,23.7617,23.8507,6600.0
2010-05-03 14:30:00,24.1,24.12,24.03,24.12,3100.0,23.831,23.8507,23.7617,23.8507,3100.0
2010-05-03 14:40:00,24.13,24.13,24.09,24.11,600.0,23.8606,23.8606,23.8211,23.8409,600.0
2010-05-03 14:50:00,24.11,24.12,24.04,24.04,5400.0,23.8409,23.8507,23.7716,23.7716,5400.0
2010-05-03 15:00:00,24.04,24.04,23.99,23.99,4900.0,23.7716,23.7716,23.7222,23.7222,4900.0
2010-05-03 15:10:00,23.94,23.99,23.87,23.96,5200.0,23.6728,23.7222,23.6035,23.6925,5200.0
2010-05-03 15:20:00,23.97,23.99,23.7,23.76,12200.0,23.7024,23.7222,23.4354,23.4948,12200.0
2010-05-03 15:30:00,23.75,23.87,23.75,23.77,9800.0,23.4849,23.6035,23.4849,23.5047,9800.0
2010-05-03 15:40:00,23.78,23.96,23.78,23.88,19100.0,23.5145,23.6925,23.5145,23.6134,19100.0
2010-05-03 15:50:00,23.88,23.96,23.87,23.89,16800.0,23.6134,23.6925,23.6035,23.6233,16800.0
2010-05-04 09:30:00,23.74,23.77,23.15,23.15,18400.0,23.475,23.5047,22.8916,22.8916,18400.0
2010-05-04 09:40:00,23.13,23.31,23.08,23.18,14300.0,22.8718,23.0498,22.8224,22.9212,14300.0
2010-05-04 09:50:00,23.2,23.36,23.2,23.36,5000.0,22.941,23.0992,22.941,23.0992,5000.0
2010-05-04 10:00:00,23.33,23.45,23.25,23.36,15200.0,23.0696,23.1882,22.9905,23.0992,15200.0
2010-05-04 10:10:00,23.35,23.35,23.16,23.16,1500.0,23.0893,23.0893,22.9015,22.9015,1500.0
2010-05-04 10:20:00,23.17,23.32,23.13,23.29,4800.0,22.9113,23.0597,22.8718,23.03,4800.0
2010-05-04 10:30:00,23.19,23.26,23.09,23.12,7800.0,22.9311,23.0003,22.8322,22.8619,7800.0
2010-05-04 10:40:00,23.18,23.27,23.11,23.17,13000.0,22.9212,23.0102,22.852,22.9113,13000.0
2010-05-04 10:50:00,23.18,23.2,23.07,23.15,11300.0,22.9212,22.941,22.8125,22.8916,11300.0
2010-05-04 11:00:00,23.13,23.16,23.0,23.07,6800.0,22.8718,22.9015,22.7432,22.8125,6800.0
2010-05-04 11:10:00,23.06,23.09,23.06,23.09,1700.0,22.8026,22.8322,22.8026,22.8322,1700.0
2010-05-04 11:20:00,23.12,23.16,23.09,23.1,2100.0,22.8619,22.9015,22.8322,22.8421,2100.0
2010-05-04 11:30:00,23.09,23.21,23.09,23.2,2400.0,22.8322,22.9509,22.8322,22.941,2400.0
2010-05-04 11:40:00,23.25,23.28,23.18,23.18,3800.0,22.9905,23.0201,22.9212,22.9212,3800.0
2010-05-04 11:50:00,23.14,23.18,23.1,23.18,700.0,22.8817,22.9212,22.8421,22.9212,700.0
2010-05-04 12:00:00,23.16,23.17,23.11,23.11,3200.0,22.9015,22.9113,22.852,22.852,3200.0
2010-05-04 12:10:00,23.12,23.2,23.09,23.13,2300.0,22.8619,22.941,22.8322,22.8718,2300.0
2010-05-04 12:20:00,23.08,23.08,22.84,23.01,10500.0,22.8224,22.8224,22.585,22.7531,10500.0
2010-05-04 12:30:00,23.01,23.11,23.0,23.11,3400.0,22.7531,22.852,22.7432,22.852,3400.0
2010-05-04 12:40:00,23.13,23.17,23.12,23.17,1100.0,22.8718,22.9113,22.8619,22.9113,1100.0
2010-05-04 12:50:00,23.16,23.18,23.12,23.13,1200.0,22.9015,22.9212,22.8619,22.8718,1200.0
2010-05-04 13:00:00,23.13,23.22,23.13,23.18,2300.0,22.8718,22.9608,22.8718,22.9212,2300.0
2010-05-04 13:10:00,23.15,23.16,23.15,23.16,200.0,22.8916,22.9015,22.8916,22.9015,200.0
2010-05-04 13:20:00,23.16,23.18,23.11,23.11,700.0,22.9015,22.9212,22.852,22.852,700.0
2010-05-04 13:30:00,23.14,23.28,23.14,23.28,8200.0,22.8817,23.0201,22.8817,23.0201,8200.0
2010-05-04 13:40:00,23.27,23.3,23.23,23.28,5000.0,23.0102,23.0399,22.9707,23.0201,5000.0
2010-05-04 13:50:00,23.29,23.29,23.29,23.29,100.0,23.03,23.03,23.03,23.03,100.0
2010-05-04 14:00:00,23.27,23.35,23.23,23.35,3800.0,23.0102,23.0893,22.9707,23.0893,3800.0
2010-05-04 14:10:00,23.36,23.36,23.26,23.26,300.0,23.0992,23.0992,23.0003,23.0003,300.0
2010-05-04 14:20:00,23.26,23.31,23.26,23.3,4200.0,23.0003,23.0498,23.0003,23.0399,4200.0
2010-05-04 14:30:00,23.26,23.28,23.25,23.28,3000.0,23.0003,23.0201,22.9905,23.0201,3000.0
2010-05-04 14:40:00,23.25,23.28,23.25,23.25,4600.0,22.9905,23.0201,22.9905,22.9905,4600.0
2010-05-04 14:50:00,23.26,23.3,23.26,23.27,2200.0,23.0003,23.0399,23.0003,23.0102,2200.0
2010-05-04 15:00:00,23.26,23.28,23.14,23.24,5800.0,23.0003,23.0201,22.8817,22.9806,5800.0
2010-05-04 15:10:00,23.23,23.24,23.16,23.24,7000.0,22.9707,22.9806,22.9015,22.9806,7000.0
2010-05-04 15:20:00,23.22,23.24,23.11,23.11,6300.0,22.9608,22.9806,22.852,22.852,6300.0
2010-05-04 15:30:00,23.11,23.12,22.96,22.97,8300.0,22.852,22.8619,22.7037,22.7136,8300.0
2010-05-04 15:40:00,22.96,23.07,22.83,23.03,16300.0,22.7037,22.8125,22.5751,22.7729,16300.0
2010-05-04 15:50:00,23.03,23.1,22.99,23.0,25500.0,22.7729,22.8421,22.7334,22.7432,25500.0
2010-05-05 09:30:00,22.64,22.64,22.01,22.08,22700.0,22.3873,22.3873,21.7643,21.8335,22700.0
2010-05-05 09:40:00,22.08,22.42,22.08,22.28,8700.0,21.8335,22.1697,21.8335,22.0313,8700.0
2010-05-05 09:50:00,22.22,22.51,22.05,22.51,7800.0,21.972,22.2587,21.8039,22.2587,7800.0
2010-05-05 10:00:00,22.57,22.73,22.57,22.65,2300.0,22.318,22.4763,22.318,22.3972,2300.0
2010-05-05 10:10:00,22.65,22.93,22.62,22.93,9500.0,22.3972,22.674,22.3675,22.674,9500.0
2010-05-05 10:20:00,22.92,22.92,22.86,22.87,19900.0,22.6641,22.6641,22.6048,22.6147,19900.0
2010-05-05 10:30:00,22.84,22.88,22.69,22.69,12300.0,22.585,22.6246,22.4367,22.4367,12300.0
2010-05-05 10:40:00,22.71,23.04,22.71,23.04,8800.0,22.4565,22.7828,22.4565,22.7828,8800.0
2010-05-05 10:50:00,23.07,23.09,22.85,22.86,9400.0,22.8125,22.8322,22.5949,22.6048,9400.0
2010-05-05 11:00:00,22.9,22.9,22.67,22.7,700.0,22.6444,22.6444,22.4169,22.4466,700.0
2010-05-05 11:10:00,22.76,22.86,22.76,22.86,1900.0,22.5059,22.6048,22.5059,22.6048,1900.0
2010-05-05 11:20:00,22.88,23.03,22.88,22.95,3900.0,22.6246,22.7729,22.6246,22.6938,3900.0
2010-05-05 11:30:00,22.89,22.9,22.85,22.9,1600.0,22.6345,22.6444,22.5949,22.6444,1600.0
2010-05-05 11:40:00,22.92,23.09,22.92,23.09,7500.0,22.6641,22.8322,22.6641,22.8322,7500.0
2010-05-05 11:50:00,23.11,23.13,23.08,23.13,2400.0,22.852,22.8718,22.8224,22.8718,2400.0
2010-05-05 12:00:00,23.1,23.1,23.01,23.01,500.0,22.8421,22.8421,22.7531,22.7531,500.0
2010-05-05 12:10:00,23.05,23.05,22.96,23.02,10600.0,22.7927,22.7927,22.7037,22.763,10600.0
2010-05-05 12:20:00,23.02,23.03,22.95,22.95,7000.0,22.763,22.7729,22.6938,22.6938,7000.0
2010-05-05 12:30:00,22.96,23.04,22.96,22.96,1400.0,22.7037,22.7828,22.7037,22.7037,1400.0
2010-05-05 12:40:00,22.95,23.03,22.94,23.0,4600.0,22.6938,22.7729,22.6839,22.7432,4600.0
2010-05-05 12:50:00,23.0,23.02,22.91,22.94,16500.0,22.7432,22.763,22.6543,22.6839,16500.0
2010-05-05 13:00:00,22.86,22.9,22.79,22.9,1200.0,22.6048,22.6444,22.5356,22.6444,1200.0
2010-05-05 13:10:00,22.82,22.9,22.8,22.9,1600.0,22.5653,22.6444,22.5455,22.6444,1600.0
2010-05-05 13:20:00,22.89,22.9,22.87,22.87,700.0,22.6345,22.6444,22.6147,22.6147,700.0
2010-05-05 13:30:00,22.89,22.89,22.84,22.85,1400.0,22.6345,22.6345,22.585,22.5949,1400.0
2010-05-05 13:40:00,22.92,23.0,22.91,23.0,1800.0,22.6641,22.7432,22.6543,22.7432,1800.0
2010-05-05 13:50:00,23.01,23.02,22.93,22.93,2700.0,22.7531,22.763,22.674,22.674,2700.0
2010-05-05 14:00:00,22.88,22.89,22.82,22.87,2100.0,22.6246,22.6345,22.5653,22.6147,2100.0
2010-05-05 14:10:00,22.81,22.95,22.81,22.93,4900.0,22.5554,22.6938,22.5554,22.674,4900.0
2010-05-05 14:20:00,22.9,22.9,22.86,22.9,8000.0,22.6444,22.6444,22.6048,22.6444,8000.0
2010-05-05 14:30:00,22.89,22.93,22.79,22.79,4300.0,22.6345,22.674,22.5356,22.5356,4300.0
2010-05-05 14:40:00,22.77,22.77,22.58,22.66,4500.0,22.5158,22.5158,22.3279,22.407,4500.0
2010-05-05 14:50:00,22.59,22.62,22.47,22.6,3100.0,22.3378,22.3675,22.2192,22.3477,3100.0
2010-05-05 15:00:00,22.63,22.68,22.56,22.57,2600.0,22.3774,22.4268,22.3082,22.318,2600.0
2010-05-05 15:10:00,22.56,22.6,22.54,22.6,3300.0,22.3082,22.3477,22.2884,22.3477,3300.0
2010-05-05 15:20:00,22.61,22.72,22.58,22.69,14100.0,22.3576,22.4664,22.3279,22.4367,14100.0
2010-05-05 15:30:00,22.69,22.69,22.54,22.55,5100.0,22.4367,22.4367,22.2884,22.2983,5100.0
2010-05-05 15:40:00,22.55,22.56,22.46,22.5,14000.0,22.2983,22.3082,22.2093,22.2488,14000.0
2010-05-05 15:50:00,22.51,22.51,22.42,22.5,16900.0,22.2587,22.2587,22.1697,22.2488,16900.0
2010-05-06 09:30:00,22.48,22.64,22.38,22.58,5500.0,22.2291,22.3873,22.1302,22.3279,5500.0
2010-05-06 09:40:00,22.54,22.63,22.48,22.5,9600.0,22.2884,22.3774,22.2291,22.2488,9600.0
2010-05-06 09:50:00,22.53,22.72,22.53,22.7,5700.0,22.2785,22.4664,22.2785,22.4466,5700.0
2010-05-06 10:00:00,22.72,22.77,22.64,22.75,3400.0,22.4664,22.5158,22.3873,22.496,3400.0
2010-05-06 10:10:00,22.74,22.74,22.57,22.67,2400.0,22.4861,22.4861,22.318,22.4169,2400.0
2010-05-06 10:20:00,22.67,22.68,22.56,22.56,6500.0,22.4169,22.4268,22.3082,22.3082,6500.0
2010-05-06 10:30:00,22.55,22.7,22.55,22.7,5300.0,22.2983,22.4466,22.2983,22.4466,5300.0
2010-05-06 10:40:00,22.68,22.69,22.48,22.51,3800.0,22.4268,22.4367,22.2291,22.2587,3800.0
2010-05-06 10:50:00,22.5,22.6,22.49,22.49,8500.0,22.2488,22.3477,22.2389,22.2389,8500.0
2010-05-06 11:00:00,22.47,22.55,22.41,22.41,10600.0,22.2192,22.2983,22.1598,22.1598,10600.0
2010-05-06 11:10:00,22.37,22.37,22.05,22.15,4400.0,22.1203,22.1203,21.8039,21.9027,4400.0
2010-05-06 11:20:00,22.12,22.22,22.04,22.18,7900.0,21.8731,21.972,21.794,21.9324,7900.0
2010-05-06 11:30:00,22.2,22.2,22.02,22.07,9900.0,21.9522,21.9522,21.7742,21.8236,9900.0
2010-05-06 11:40:00,22.06,22.1,22.01,22.05,4500.0,21.8137,21.8533,21.7643,21.8039,4500.0
2010-05-06 11:50:00,22.05,22.1,22.01,22.08,5600.0,21.8039,21.8533,21.7643,21.8335,5600.0
2010-05-06 12:00:00,22.09,22.14,22.05,22.11,2900.0,21.8434,21.8928,21.8039,21.8632,2900.0
2010-05-06 12:10:00,22.19,22.32,22.19,22.29,5400.0,21.9423,22.0708,21.9423,22.0412,5400.0
2010-05-06 12:20:00,22.3,22.35,22.29,22.34,1800.0,22.0511,22.1005,22.0412,22.0906,1800.0
2010-05-06 12:30:00,22.35,22.35,22.24,22.27,2500.0,22.1005,22.1005,21.9917,22.0214,2500.0
2010-05-06 12:40:00,22.27,22.27,22.19,22.19,1800.0,22.0214,22.0214,21.9423,21.9423,1800.0
2010-05-06 12:50:00,22.15,22.18,22.12,22.16,2000.0,21.9027,21.9324,21.8731,21.9126,2000.0
2010-05-06 13:00:00,22.16,22.16,22.1,22.13,1100.0,21.9126,21.9126,21.8533,21.883,1100.0
2010-05-06 13:10:00,22.19,22.19,22.05,22.05,3700.0,21.9423,21.9423,21.8039,21.8039,3700.0
2010-05-06 13:20:00,22.05,22.05,21.95,22.01,10100.0,21.8039,21.8039,21.705,21.7643,10100.0
2010-05-06 13:30:00,22.02,22.11,21.9,21.9,10000.0,21.7742,21.8632,21.6555,21.6555,10000.0
2010-05-06 13:40:00,21.86,21.93,21.78,21.84,5400.0,21.616,21.6852,21.5369,21.5962,5400.0
2010-05-06 13:50:00,21.82,21.82,21.62,21.72,3900.0,21.5764,21.5764,21.3787,21.4775,3900.0
2010-05-06 14:00:00,21.69,21.69,21.26,21.35,17300.0,21.4479,21.4479,21.0227,21.1117,17300.0
2010-05-06 14:10:00,21.37,21.37,21.06,21.16,7100.0,21.1314,21.1314,20.8249,20.9238,7100.0
2010-05-06 14:20:00,21.08,21.39,20.71,21.39,27300.0,20.8447,21.1512,20.4788,21.1512,27300.0
2010-05-06 14:30:00,21.38,21.72,21.33,21.35,44800.0,21.1413,21.4775,21.0919,21.1117,44800.0
2010-05-06 14:40:00,21.35,21.37,21.16,21.29,37600.0,21.1117,21.1314,20.9238,21.0523,37600.0
2010-05-06 14:50:00,21.32,21.94,21.32,21.83,7000.0,21.082,21.6951,21.082,21.5863,7000.0
2010-05-06 15:00:00,21.59,22.0,21.35,21.99,4700.0,21.349,21.7544,21.1117,21.7445,4700.0
2010-05-06 15:10:00,22.0,22.03,21.9,21.92,13900.0,21.7544,21.7841,21.6555,21.6753,13900.0
2010-05-06 15:20:00,21.95,22.02,21.63,21.7,57800.0,21.705,21.7742,21.3885,21.4578,57800.0
2010-05-06 15:30:00,21.75,22.04,21.75,21.94,7500.0,21.5072,21.794,21.5072,21.6951,7500.0
2010-05-06 15:40:00,21.9,22.19,21.9,22.16,10700.0,21.6555,21.9423,21.6555,21.9126,10700.0
2010-05-06 15:50:00,22.18,22.18,21.91,21.94,29000.0,21.9324,21.9324,21.6654,21.6951,29000.0
2010-05-07 09:30:00,21.95,22.27,21.95,22.27,11000.0,21.705,22.0214,21.705,22.0214,11000.0
2010-05-07 09:40:00,22.27,22.47,22.23,22.38,14300.0,22.0214,22.2192,21.9818,22.1302,14300.0
2010-05-07 09:50:00,22.34,22.38,22.07,22.24,11000.0,22.0906,22.1302,21.8236,21.9917,11000.0
2010-05-07 10:00:00,22.23,22.23,21.7,21.8,9300.0,21.9818,21.9818,21.4578,21.5566,9300.0
2010-05-07 10:10:00,21.73,21.81,21.57,21.68,15000.0,21.4874,21.5665,21.3292,21.438,15000.0
2010-05-07 10:20:00,21.69,21.69,21.15,21.32,12700.0,21.4479,21.4479,20.9139,21.082,12700.0
2010-05-07 10:30:00,21.43,21.53,21.2,21.52,5200.0,21.1908,21.2897,20.9633,21.2798,5200.0
2010-05-07 10:40:00,21.52,21.56,21.39,21.54,5200.0,21.2798,21.3193,21.1512,21.2995,5200.0
2010-05-07 10:50:00,21.54,21.81,21.45,21.61,6900.0,21.2995,21.5665,21.2105,21.3688,6900.0
2010-05-07 11:00:00,21.59,21.92,21.59,21.84,2700.0,21.349,21.6753,21.349,21.5962,2700.0
2010-05-07 11:10:00,21.9,22.37,21.86,22.37,10800.0,21.6555,22.1203,21.616,22.1203,10800.0
2010-05-07 11:20:00,22.14,22.14,21.88,21.91,2600.0,21.8928,21.8928,21.6357,21.6654,2600.0
2010-05-07 11:30:00,21.87,21.94,21.84,21.86,6900.0,21.6259,21.6951,21.5962,21.616,6900.0
2010-05-07 11:40:00,21.89,22.02,21.87,22.02,2600.0,21.6456,21.7742,21.6259,21.7742,2600.0
2010-05-07 11:50:00,21.93,21.93,21.79,21.88,2400.0,21.6852,21.6852,21.5468,21.6357,2400.0
2010-05-07 12:00:00,21.84,22.14,21.84,22.03,2000.0,21.5962,21.8928,21.5962,21.7841,2000.0
2010-05-07 12:10:00,21.99,22.12,21.99,22.12,1200.0,21.7445,21.8731,21.7445,21.8731,1200.0
2010-05-07 12:20:00,22.06,22.11,21.79,21.84,2500.0,21.8137,21.8632,21.5468,21.5962,2500.0
2010-05-07 12:30:00,21.78,21.84,21.75,21.83,2000.0,21.5369,21.5962,21.5072,21.5863,2000.0
2010-05-07 12:40:00,21.76,21.8,21.76,21.78,2100.0,21.5171,21.5566,21.5171,21.5369,2100.0
2010-05-07 12:50:00,21.78,21.81,21.52,21.6,7200.0,21.5369,21.5665,21.2798,21.3589,7200.0
2010-05-07 13:00:00,21.59,21.59,21.5,21.51,6800.0,21.349,21.349,21.26,21.2699,6800.0
2010-05-07 13:10:00,21.51,21.55,21.47,21.5,4800.0,21.2699,21.3094,21.2303,21.26,4800.0
2010-05-07 13:20:00,21.52,21.52,21.49,21.49,600.0,21.2798,21.2798,21.2501,21.2501,600.0
2010-05-07 13:30:00,21.53,21.61,21.52,21.6,1700.0,21.2897,21.3688,21.2798,21.3589,1700.0
2010-05-07 13:40:00,21.78,21.81,21.78,21.79,900.0,21.5369,21.5665,21.5369,21.5468,900.0
2010-05-07 13:50:00,21.67,21.69,21.47,21.54,3500.0,21.4281,21.4479,21.2303,21.2995,3500.0
2010-05-07 14:00:00,21.54,21.66,21.45,21.47,3900.0,21.2995,21.4182,21.2105,21.2303,3900.0
2010-05-07 14:10:00,21.49,21.55,21.38,21.55,2300.0,21.2501,21.3094,21.1413,21.3094,2300.0
2010-05-07 14:20:00,21.51,21.51,21.38,21.39,6000.0,21.2699,21.2699,21.1413,21.1512,6000.0
2010-05-07 14:30:00,21.35,21.4,21.33,21.4,6500.0,21.1117,21.1611,21.0919,21.1611,6500.0
2010-05-07 14:40:00,21.39,21.51,21.33,21.37,11500.0,21.1512,21.2699,21.0919,21.1314,11500.0
2010-05-07 14:50:00,21.34,21.47,21.34,21.44,14100.0,21.1018,21.2303,21.1018,21.2007,14100.0
2010-05-07 15:00:00,21.43,21.47,21.25,21.25,7200.0,21.1908,21.2303,21.0128,21.0128,7200.0
2010-05-07 15:10:00,21.21,21.26,21.14,21.26,2700.0,20.9732,21.0227,20.904,21.0227,2700.0
2010-05-07 15:20:00,21.27,21.37,21.27,21.35,6700.0,21.0326,21.1314,21.0326,21.1117,6700.0
2010-05-07 15:30:00,21.33,21.33,21.29,21.29,10900.0,21.0919,21.0919,21.0523,21.0523,10900.0
2010-05-07 15:40:00,21.29,21.36,21.26,21.32,8900.0,21.0523,21.1216,21.0227,21.082,8900.0
2010-05-07 15:50:00,21.32,21.43,21.23,21.24,23600.0,21.082,21.1908,20.993,21.0029,23600.0
2010-05-10 09:30:00,22.66,23.0,22.57,22.9,13200.0,22.407,22.7432,22.318,22.6444,13200.0
2010-05-10 09:40:00,22.9,23.0,22.89,22.94,7100.0,22.6444,22.7432,22.6345,22.6839,7100.0
2010-05-10 09:50:00,22.94,22.94,22.44,22.49,19500.0,22.6839,22.6839,22.1895,22.2389,19500.0
2010-05-10 10:00:00,22.49,22.49,22.2,22.45,19100.0,22.2389,22.2389,21.9522,22.1994,19100.0
2010-05-10 10:10:00,22.49,22.57,22.49,22.53,6100.0,22.2389,22.318,22.2389,22.2785,6100.0
2010-05-10 10:20:00,22.5,22.53,22.49,22.51,3900.0,22.2488,22.2785,22.2389,22.2587,3900.0
2010-05-10 10:30:00,22.51,22.67,22.44,22.58,9500.0,22.2587,22.4169,22.1895,22.3279,9500.0
2010-05-10 10:40:00,22.6,22.62,22.51,22.55,3100.0,22.3477,22.3675,22.2587,22.2983,3100.0
2010-05-10 10:50:00,22.5,22.57,22.42,22.42,16600.0,22.2488,22.318,22.1697,22.1697,16600.0
2010-05-10 11:00:00,22.47,22.69,22.47,22.61,5500.0,22.2192,22.4367,22.2192,22.3576,5500.0
2010-05-10 11:10:00,22.6,22.6,22.51,22.52,3800.0,22.3477,22.3477,22.2587,22.2686,3800.0
2010-05-10 11:20:00,22.53,22.58,22.46,22.58,1400.0,22.2785,22.3279,22.2093,22.3279,1400.0
2010-05-10 11:30:00,22.61,22.61,22.53,22.55,7300.0,22.3576,22.3576,22.2785,22.2983,7300.0
2010-05-10 11:40:00,22.55,22.56,22.46,22.46,6000.0,22.2983,22.3082,22.2093,22.2093,6000.0
2010-05-10 11:50:00,22.46,22.52,22.46,22.52,4200.0,22.2093,22.2686,22.2093,22.2686,4200.0
2010-05-10 12:00:00,22.52,22.53,22.48,22.5,3200.0,22.2686,22.2785,22.2291,22.2488,3200.0
2010-05-10 12:10:00,22.49,22.49,22.45,22.45,900.0,22.2389,22.2389,22.1994,22.1994,900.0
2010-05-10 12:20:00,22.43,22.5,22.43,22.49,1700.0,22.1796,22.2488,22.1796,22.2389,1700.0
2010-05-10 12:30:00,22.48,22.5,22.44,22.45,1300.0,22.2291,22.2488,22.1895,22.1994,1300.0
2010-05-10 12:40:00,22.45,22.49,22.44,22.44,3100.0,22.1994,22.2389,22.1895,22.1895,3100.0
2010-05-10 12:50:00,22.43,22.5,22.42,22.49,3500.0,22.1796,22.2488,22.1697,22.2389,3500.0
2010-05-10 13:00:00,22.49,22.5,22.4,22.44,6500.0,22.2389,22.2488,22.1499,22.1895,6500.0
2010-05-10 13:10:00,22.46,22.49,22.39,22.47,1900.0,22.2093,22.2389,22.1401,22.2192,1900.0
2010-05-10 13:20:00,22.45,22.47,22.39,22.39,1100.0,22.1994,22.2192,22.1401,22.1401,1100.0
2010-05-10 13:30:00,22.42,22.43,22.38,22.39,2600.0,22.1697,22.1796,22.1302,22.1401,2600.0
2010-05-10 13:40:00,22.38,22.43,22.38,22.43,7000.0,22.1302,22.1796,22.1302,22.1796,7000.0
2010-05-10 13:50:00,22.43,22.51,22.38,22.4,9700.0,22.1796,22.2587,22.1302,22.1499,9700.0
2010-05-10 14:00:00,22.4,22.46,22.38,22.45,12300.0,22.1499,22.2093,22.1302,22.1994,12300.0
2010-05-10 14:10:00,22.45,22.58,22.45,22.48,24000.0,22.1994,22.3279,22.1994,22.2291,24000.0
2010-05-10 14:20:00,22.49,22.51,22.45,22.45,5900.0,22.2389,22.2587,22.1994,22.1994,5900.0
2010-05-10 14:30:00,22.45,22.45,22.33,22.35,10200.0,22.1994,22.1994,22.0807,22.1005,10200.0
2010-05-10 14:40:00,22.35,22.45,22.31,22.42,10400.0,22.1005,22.1994,22.0609,22.1697,10400.0
2010-05-10 14:50:00,22.44,22.47,22.42,22.47,7500.0,22.1895,22.2192,22.1697,22.2192,7500.0
2010-05-10 15:00:00,22.46,22.52,22.41,22.48,11800.0,22.2093,22.2686,22.1598,22.2291,11800.0
2010-05-10 15:10:00,22.48,22.5,22.46,22.5,6700.0,22.2291,22.2488,22.2093,22.2488,6700.0
2010-05-10 15:20:00,22.5,22.53,22.49,22.51,3300.0,22.2488,22.2785,22.2389,22.2587,3300.0
2010-05-10 15:30:00,22.51,22.61,22.51,22.61,5700.0,22.2587,22.3576,22.2587,22.3576,5700.0
2010-05-10 15:40:00,22.6,22.69,22.6,22.62,9800.0,22.3477,22.4367,22.3477,22.3675,9800.0
2010-05-10 15:50:00,22.61,22.85,22.59,22.82,22300.0,22.3576,22.5949,22.3378,22.5653,22300.0
2010-05-11 09:30:00,22.68,22.68,22.51,22.51,5700.0,22.4268,22.4268,22.2587,22.2587,5700.0
2010-05-11 09:40:00,22.62,22.74,22.6,22.73,3300.0,22.3675,22.4861,22.3477,22.4763,3300.0
2010-05-11 09:50:00,22.73,22.95,22.72,22.9,5700.0,22.4763,22.6938,22.4664,22.6444,5700.0
2010-05-11 10:00:00,22.9,22.9,22.8,22.8,2100.0,22.6444,22.6444,22.5455,22.5455,2100.0
2010-05-11 10:10:00,22.82,22.93,22.79,22.9,2900.0,22.5653,22.674,22.5356,22.6444,2900.0
2010-05-11 10:20:00,22.9,22.95,22.87,22.95,4500.0,22.6444,22.6938,22.6147,22.6938,4500.0
2010-05-11 10:30:00,22.91,23.01,22.91,23.0,15800.0,22.6543,22.7531,22.6543,22.7432,15800.0
2010-05-11 10:40:00,23.0,23.08,23.0,23.07,9900.0,22.7432,22.8224,22.7432,22.8125,9900.0
2010-05-11 10:50:00,23.03,23.08,23.01,23.01,2500.0,22.7729,22.8224,22.7531,22.7531,2500.0
2010-05-11 11:00:00,23.01,23.1,23.0,23.08,4800.0,22.7531,22.8421,22.7432,22.8224,4800.0
2010-05-11 11:10:00,23.08,23.31,23.08,23.27,12600.0,22.8224,23.0498,22.8224,23.0102,12600.0
2010-05-11 11:20:00,23.27,23.38,23.27,23.36,2600.0,23.0102,23.119,23.0102,23.0992,2600.0
2010-05-11 11:30:00,23.38,23.54,23.35,23.52,9800.0,23.119,23.2772,23.0893,23.2574,9800.0
2010-05-11 11:40:00,23.52,23.59,23.49,23.49,2100.0,23.2574,23.3267,23.2278,23.2278,2100.0
2010-05-11 11:50:00,23.48,23.54,23.43,23.43,3100.0,23.2179,23.2772,23.1684,23.1684,3100.0
2010-05-11 12:00:00,23.4,23.52,23.33,23.52,4700.0,23.1388,23.2574,23.0696,23.2574,4700.0
2010-05-11 12:10:00,23.49,23.6,23.45,23.59,2900.0,23.2278,23.3365,23.1882,23.3267,2900.0
2010-05-11 12:20:00,23.59,23.62,23.52,23.62,4700.0,23.3267,23.3563,23.2574,23.3563,4700.0
2010-05-11 12:30:00,23.65,23.79,23.62,23.78,5400.0,23.386,23.5244,23.3563,23.5145,5400.0
2010-05-11 12:40:00,23.79,23.85,23.76,23.82,7500.0,23.5244,23.5838,23.4948,23.5541,7500.0
2010-05-11 12:50:00,23.82,23.84,23.79,23.79,1600.0,23.5541,23.5739,23.5244,23.5244,1600.0
2010-05-11 13:00:00,23.77,23.79,23.74,23.75,3000.0,23.5047,23.5244,23.475,23.4849,3000.0
2010-05-11 13:10:00,23.76,23.84,23.72,23.82,5200.0,23.4948,23.5739,23.4552,23.5541,5200.0
2010-05-11 13:20:00,23.81,23.88,23.78,23.86,4300.0,23.5442,23.6134,23.5145,23.5936,4300.0
2010-05-11 13:30:00,23.87,23.95,23.83,23.83,2700.0,23.6035,23.6826,23.564,23.564,2700.0
2010-05-11 13:40:00,23.83,24.09,23.82,24.02,7400.0,23.564,23.8211,23.5541,23.7519,7400.0
2010-05-11 13:50:00,24.02,24.02,23.9,23.9,2500.0,23.7519,23.7519,23.6332,23.6332,2500.0
2010-05-11 14:00:00,23.9,23.94,23.83,23.83,6000.0,23.6332,23.6728,23.564,23.564,6000.0
2010-05-11 14:10:00,23.84,23.86,23.62,23.63,11100.0,23.5739,23.5936,23.3563,23.3662,11100.0
2010-05-11 14:20:00,23.66,23.82,23.66,23.75,8300.0,23.3959,23.5541,23.3959,23.4849,8300.0
2010-05-11 14:30:00,23.71,23.73,23.61,23.64,6600.0,23.4453,23.4651,23.3464,23.3761,6600.0
2010-05-11 14:40:00,23.6,23.61,23.52,23.61,6600.0,23.3365,23.3464,23.2574,23.3464,6600.0
2010-05-11 14:50:00,23.61,23.78,23.61,23.67,6500.0,23.3464,23.5145,23.3464,23.4058,6500.0
2010-05-11 15:00:00,23.65,23.65,23.55,23.58,5200.0,23.386,23.386,23.2871,23.3168,5200.0
2010-05-11 15:10:00,23.58,23.58,23.43,23.49,7700.0,23.3168,23.3168,23.1684,23.2278,7700.0
2010-05-11 15:20:00,23.49,23.49,23.36,23.4,11600.0,23.2278,23.2278,23.0992,23.1388,11600.0
2010-05-11 15:30:00,23.39,23.54,23.35,23.5,10300.0,23.1289,23.2772,23.0893,23.2377,10300.0
2010-05-11 15:40:00,23.52,23.55,23.35,23.39,34100.0,23.2574,23.2871,23.0893,23.1289,34100.0
2010-05-11 15:50:00,23.35,23.42,23.33,23.39,25100.0,23.0893,23.1586,23.0696,23.1289,25100.0
2010-05-12 09:30:00,23.58,23.81,23.33,23.69,6300.0,23.3168,23.5442,23.0696,23.4255,6300.0
2010-05-12 09:40:00,23.78,23.78,23.67,23.67,1800.0,23.5145,23.5145,23.4058,23.4058,1800.0
2010-05-12 09:50:00,23.67,23.75,23.43,23.75,21600.0,23.4058,23.4849,23.1684,23.4849,21600.0
2010-05-12 10:00:00,23.72,23.92,23.7,23.75,27600.0,23.4552,23.653,23.4354,23.4849,27600.0
2010-05-12 10:10:00,23.74,23.75,23.67,23.71,11800.0,23.475,23.4849,23.4058,23.4453,11800.0
2010-05-12 10:20:00,23.7,23.79,23.7,23.75,5500.0,23.4354,23.5244,23.4354,23.4849,5500.0
2010-05-12 10:30:00,23.75,23.76,23.57,23.68,6600.0,23.4849,23.4948,23.3069,23.4157,6600.0
2010-05-12 10:40:00,23.66,23.81,23.66,23.78,5200.0,23.3959,23.5442,23.3959,23.5145,5200.0
2010-05-12 10:50:00,23.82,23.9,23.79,23.86,2500.0,23.5541,23.6332,23.5244,23.5936,2500.0
2010-05-12 11:00:00,23.86,23.99,23.86,23.9,6000.0,23.5936,23.7222,23.5936,23.6332,6000.0
2010-05-12 11:10:00,23.89,23.99,23.84,23.91,5500.0,23.6233,23.7222,23.5739,23.6431,5500.0
2010-05-12 11:20:00,23.94,23.94,23.83,23.85,2800.0,23.6728,23.6728,23.564,23.5838,2800.0
2010-05-12 11:30:00,23.85,23.92,23.82,23.9,2300.0,23.5838,23.653,23.5541,23.6332,2300.0
2010-05-12 11:40:00,23.93,24.07,23.92,24.01,3700.0,23.6629,23.8013,23.653,23.742,3700.0
2010-05-12 11:50:00,24.04,24.22,24.04,24.22,4700.0,23.7716,23.9496,23.7716,23.9496,4700.0
2010-05-12 12:00:00,24.22,24.31,24.21,24.31,5500.0,23.9496,24.0386,23.9397,24.0386,5500.0
2010-05-12 12:10:00,24.34,24.48,24.34,24.42,4600.0,24.0683,24.2067,24.0683,24.1474,4600.0
2010-05-12 12:20:00,24.38,24.38,24.29,24.32,3700.0,24.1078,24.1078,24.0188,24.0485,3700.0
2010-05-12 12:30:00,24.32,24.37,24.27,24.29,2800.0,24.0485,24.098,23.9991,24.0188,2800.0
2010-05-12 12:40:00,24.3,24.35,24.29,24.35,1500.0,24.0287,24.0782,24.0188,24.0782,1500.0
2010-05-12 12:50:00,24.35,24.38,24.35,24.37,1100.0,24.0782,24.1078,24.0782,24.098,1100.0
2010-05-12 13:00:00,24.37,24.48,24.36,24.47,2900.0,24.098,24.2067,24.0881,24.1968,2900.0
2010-05-12 13:10:00,24.45,24.51,24.43,24.48,5800.0,24.1771,24.2364,24.1573,24.2067,5800.0
2010-05-12 13:20:00,24.48,24.5,24.46,24.5,3300.0,24.2067,24.2265,24.1869,24.2265,3300.0
2010-05-12 13:30:00,24.5,24.7,24.5,24.64,10100.0,24.2265,24.4243,24.2265,24.3649,10100.0
2010-05-12 13:40:00,24.61,24.82,24.58,24.81,13900.0,24.3353,24.5429,24.3056,24.533,13900.0
2010-05-12 13:50:00,24.83,24.88,24.79,24.88,3700.0,24.5528,24.6023,24.5133,24.6023,3700.0
2010-05-12 14:00:00,24.87,24.91,24.76,24.76,7200.0,24.5924,24.6319,24.4836,24.4836,7200.0
2010-05-12 14:10:00,24.75,24.84,24.73,24.84,3800.0,24.4737,24.5627,24.4539,24.5627,3800.0
2010-05-12 14:20:00,24.88,24.9,24.82,24.88,3900.0,24.6023,24.622,24.5429,24.6023,3900.0
2010-05-12 14:30:00,24.88,24.95,24.87,24.95,9700.0,24.6023,24.6715,24.5924,24.6715,9700.0
2010-05-12 14:40:00,24.96,25.04,24.9,24.91,12100.0,24.6814,24.7605,24.622,24.6319,12100.0
2010-05-12 14:50:00,24.89,24.9,24.81,24.81,5200.0,24.6121,24.622,24.533,24.533,5200.0
2010-05-12 15:00:00,24.82,24.89,24.76,24.77,9300.0,24.5429,24.6121,24.4836,24.4935,9300.0
2010-05-12 15:10:00,24.76,24.89,24.76,24.85,5300.0,24.4836,24.6121,24.4836,24.5726,5300.0
2010-05-12 15:20:00,24.84,24.85,24.78,24.78,6400.0,24.5627,24.5726,24.5034,24.5034,6400.0
2010-05-12 15:30:00,24.79,24.79,24.66,24.66,10200.0,24.5133,24.5133,24.3847,24.3847,10200.0
2010-05-12 15:40:00,24.68,24.74,24.66,24.68,15300.0,24.4045,24.4638,24.3847,24.4045,15300.0
2010-05-12 15:50:00,24.69,24.76,24.68,24.7,25100.0,24.4144,24.4836,24.4045,24.4243,25100.0
2010-05-13 09:30:00,24.94,25.3,24.94,25.09,49400.0,24.6616,25.0176,24.6616,24.8099,49400.0
2010-05-13 09:40:00,25.1,25.34,25.05,25.33,15900.0,24.8198,25.0571,24.7704,25.0472,15900.0
2010-05-13 09:50:00,25.37,25.4,25.11,25.17,17300.0,25.0868,25.1165,24.8297,24.889,17300.0
2010-05-13 10:00:00,25.16,25.16,25.02,25.11,23000.0,24.8791,24.8791,24.7407,24.8297,23000.0
2010-05-13 10:10:00,25.11,25.11,25.0,25.05,22700.0,24.8297,24.8297,24.7209,24.7704,22700.0
2010-05-13 10:20:00,25.01,25.06,24.91,24.99,16000.0,24.7308,24.7803,24.6319,24.711,16000.0
2010-05-13 10:30:00,24.99,24.99,24.88,24.93,6400.0,24.711,24.711,24.6023,24.6517,6400.0
2010-05-13 10:40:00,24.93,24.94,24.84,24.84,8400.0,24.6517,24.6616,24.5627,24.5627,8400.0
2010-05-13 10:50:00,24.85,24.85,24.67,24.74,6200.0,24.5726,24.5726,24.3946,24.4638,6200.0
2010-05-13 11:00:00,24.72,24.85,24.7,24.82,7100.0,24.444,24.5726,24.4243,24.5429,7100.0
2010-05-13 11:10:00,24.85,24.88,24.81,24.86,8200.0,24.5726,24.6023,24.533,24.5825,8200.0
2010-05-13 11:20:00,24.88,24.88,24.86,24.88,2400.0,24.6023,24.6023,24.5825,24.6023,2400.0
2010-05-13 11:30:00,24.86,24.87,24.73,24.82,11700.0,24.5825,24.5924,24.4539,24.5429,11700.0
2010-05-13 11:40:00,24.84,24.88,24.78,24.86,8100.0,24.5627,24.6023,24.5034,24.5825,8100.0
2010-05-13 11:50:00,24.87,24.87,24.75,24.75,6600.0,24.5924,24.5924,24.4737,24.4737,6600.0
2010-05-13 12:00:00,24.77,24.81,24.77,24.79,1000.0,24.4935,24.533,24.4935,24.5133,1000.0
2010-05-13 12:10:00,24.81,24.81,24.69,24.69,2700.0,24.533,24.533,24.4144,24.4144,2700.0
2010-05-13 12:20:00,24.71,24.8,24.64,24.8,3500.0,24.4342,24.5232,24.3649,24.5232,3500.0
2010-05-13 12:30:00,24.76,24.76,24.71,24.71,1400.0,24.4836,24.4836,24.4342,24.4342,1400.0
2010-05-13 12:40:00,24.71,24.72,24.68,24.68,5100.0,24.4342,24.444,24.4045,24.4045,5100.0
2010-05-13 12:50:00,24.7,24.8,24.7,24.8,10900.0,24.4243,24.5232,24.4243,24.5232,10900.0
2010-05-13 13:00:00,24.8,24.8,24.76,24.79,4400.0,24.5232,24.5232,24.4836,24.5133,4400.0
2010-05-13 13:10:00,24.8,24.82,24.77,24.77,2600.0,24.5232,24.5429,24.4935,24.4935,2600.0
2010-05-13 13:20:00,24.77,24.8,24.69,24.8,8100.0,24.4935,24.5232,24.4144,24.5232,8100.0
2010-05-13 13:30:00,24.81,24.81,24.78,24.78,2900.0,24.533,24.533,24.5034,24.5034,2900.0
2010-05-13 13:40:00,24.81,24.81,24.75,24.77,2400.0,24.533,24.533,24.4737,24.4935,2400.0
2010-05-13 13:50:00,24.74,24.75,24.58,24.7,8600.0,24.4638,24.4737,24.3056,24.4243,8600.0
2010-05-13 14:00:00,24.7,24.74,24.68,24.74,2400.0,24.4243,24.4638,24.4045,24.4638,2400.0
2010-05-13 14:10:00,24.74,24.74,24.7,24.7,2500.0,24.4638,24.4638,24.4243,24.4243,2500.0
2010-05-13 14:20:00,24.7,24.72,24.65,24.66,3800.0,24.4243,24.444,24.3748,24.3847,3800.0
2010-05-13 14:30:00,24.66,24.68,24.46,24.68,7900.0,24.3847,24.4045,24.1869,24.4045,7900.0
2010-05-13 14:40:00,24.67,24.67,24.51,24.55,4300.0,24.3946,24.3946,24.2364,24.2759,4300.0
2010-05-13 14:50:00,24.57,24.57,24.31,24.33,6000.0,24.2957,24.2957,24.0386,24.0584,6000.0
2010-05-13 15:00:00,24.35,24.53,24.27,24.27,10300.0,24.0782,24.2562,23.9991,23.9991,10300.0
2010-05-13 15:10:00,24.3,24.39,24.16,24.2,19000.0,24.0287,24.1177,23.8903,23.9299,19000.0
2010-05-13 15:20:00,24.2,24.24,23.96,24.1,48700.0,23.9299,23.9694,23.6925,23.831,48700.0
2010-05-13 15:30:00,24.09,24.24,24.03,24.1,34600.0,23.8211,23.9694,23.7617,23.831,34600.0
2010-05-13 15:40:00,24.1,24.28,24.0,24.21,20300.0,23.831,24.009,23.7321,23.9397,20300.0
2010-05-13 15:50:00,24.23,24.25,24.1,24.19,27800.0,23.9595,23.9793,23.831,23.92,27800.0
2010-05-14 09:30:00,23.88,24.08,23.76,23.93,9500.0,23.6134,23.8112,23.4948,23.6629,9500.0
2010-05-14 09:40:00,23.84,23.89,23.55,23.86,5600.0,23.5739,23.6233,23.2871,23.5936,5600.0
2010-05-14 09:50:00,23.95,24.1,23.94,23.99,4800.0,23.6826,23.831,23.6728,23.7222,4800.0
2010-05-14 10:00:00,24.02,24.23,23.96,24.02,22600.0,23.7519,23.9595,23.6925,23.7519,22600.0
2010-05-14 10:10:00,23.99,24.11,23.9,23.99,13700.0,23.7222,23.8409,23.6332,23.7222,13700.0
2010-05-14 10:20:00,23.88,24.21,23.86,24.09,7500.0,23.6134,23.9397,23.5936,23.8211,7500.0
2010-05-14 10:30:00,24.05,24.05,23.86,23.88,10100.0,23.7815,23.7815,23.5936,23.6134,10100.0
2010-05-14 10:40:00,23.88,23.95,23.83,23.9,14100.0,23.6134,23.6826,23.564,23.6332,14100.0
2010-05-14 10:50:00,23.9,23.91,23.8,23.89,7800.0,23.6332,23.6431,23.5343,23.6233,7800.0
2010-05-14 11:00:00,23.81,23.84,23.72,23.75,6400.0,23.5442,23.5739,23.4552,23.4849,6400.0
2010-05-14 11:10:00,23.7,23.79,23.7,23.77,2200.0,23.4354,23.5244,23.4354,23.5047,2200.0
2010-05-14 11:20:00,23.7,23.8,23.63,23.8,7400.0,23.4354,23.5343,23.3662,23.5343,7400.0
2010-05-14 11:30:00,23.67,23.74,23.61,23.74,1400.0,23.4058,23.475,23.3464,23.475,1400.0
2010-05-14 11:40:00,23.73,23.77,23.66,23.76,2300.0,23.4651,23.5047,23.3959,23.4948,2300.0
2010-05-14 11:50:00,23.69,23.7,23.56,23.61,3200.0,23.4255,23.4354,23.297,23.3464,3200.0
2010-05-14 12:00:00,23.59,23.6,23.5,23.56,2200.0,23.3267,23.3365,23.2377,23.297,2200.0
2010-05-14 12:10:00,23.56,23.61,23.52,23.57,1600.0,23.297,23.3464,23.2574,23.3069,1600.0
2010-05-14 12:20:00,23.6,23.69,23.54,23.54,3600.0,23.3365,23.4255,23.2772,23.2772,3600.0
2010-05-14 12:30:00,23.53,23.66,23.53,23.66,4900.0,23.2673,23.3959,23.2673,23.3959,4900.0
2010-05-14 12:40:00,23.69,23.75,23.63,23.65,1300.0,23.4255,23.4849,23.3662,23.386,1300.0
2010-05-14 12:50:00,23.66,23.8,23.66,23.8,1500.0,23.3959,23.5343,23.3959,23.5343,1500.0
2010-05-14 13:00:00,23.8,23.81,23.76,23.76,400.0,23.5343,23.5442,23.4948,23.4948,400.0
2010-05-14 13:10:00,23.74,23.74,23.62,23.63,3800.0,23.475,23.475,23.3563,23.3662,3800.0
2010-05-14 13:20:00,23.6,23.67,23.6,23.67,600.0,23.3365,23.4058,23.3365,23.4058,600.0
2010-05-14 13:30:00,23.66,23.66,23.58,23.6,1100.0,23.3959,23.3959,23.3168,23.3365,1100.0
2010-05-14 13:40:00,23.6,23.75,23.6,23.75,1800.0,23.3365,23.4849,23.3365,23.4849,1800.0
2010-05-14 13:50:00,23.75,23.79,23.74,23.79,1300.0,23.4849,23.5244,23.475,23.5244,1300.0
2010-05-14 14:00:00,23.71,23.72,23.65,23.67,5400.0,23.4453,23.4552,23.386,23.4058,5400.0
2010-05-14 14:10:00,23.63,23.67,23.5,23.53,8700.0,23.3662,23.4058,23.2377,23.2673,8700.0
2010-05-14 14:20:00,23.52,23.57,23.5,23.57,5800.0,23.2574,23.3069,23.2377,23.3069,5800.0
2010-05-14 14:30:00,23.57,23.59,23.54,23.59,2000.0,23.3069,23.3267,23.2772,23.3267,2000.0
2010-05-14 14:40:00,23.62,23.62,23.54,23.56,3300.0,23.3563,23.3563,23.2772,23.297,3300.0
2010-05-14 14:50:00,23.57,23.61,23.54,23.55,3200.0,23.3069,23.3464,23.2772,23.2871,3200.0
2010-05-14 15:00:00,23.55,23.59,23.55,23.55,6100.0,23.2871,23.3267,23.2871,23.2871,6100.0
2010-05-14 15:10:00,23.55,23.58,23.54,23.54,7300.0,23.2871,23.3168,23.2772,23.2772,7300.0
2010-05-14 15:20:00,23.55,23.56,23.54,23.55,13000.0,23.2871,23.297,23.2772,23.2871,13000.0
2010-05-14 15:30:00,23.54,23.57,23.54,23.57,8000.0,23.2772,23.3069,23.2772,23.3069,8000.0
2010-05-14 15:40:00,23.57,23.7,23.57,23.7,8600.0,23.3069,23.4354,23.3069,23.4354,8600.0
2010-05-14 15:50:00,23.7,23.81,23.69,23.74,11100.0,23.4354,23.5442,23.4255,23.475,11100.0
2010-05-17 09:30:00,23.96,24.71,23.96,24.7,11700.0,23.6925,24.4342,23.6925,24.4243,11700.0
2010-05-17 09:40:00,24.72,24.75,24.25,24.3,7000.0,24.444,24.4737,23.9793,24.0287,7000.0
2010-05-17 09:50:00,24.3,24.38,24.1,24.27,6700.0,24.0287,24.1078,23.831,23.9991,6700.0
2010-05-17 10:00:00,24.32,24.34,24.18,24.27,8500.0,24.0485,24.0683,23.9101,23.9991,8500.0
2010-05-17 10:10:00,24.23,24.52,24.15,24.51,3500.0,23.9595,24.2463,23.8804,24.2364,3500.0
2010-05-17 10:20:00,24.5,24.51,24.39,24.49,5800.0,24.2265,24.2364,24.1177,24.2166,5800.0
2010-05-17 10:30:00,24.48,24.6,24.44,24.53,11700.0,24.2067,24.3254,24.1672,24.2562,11700.0
2010-05-17 10:40:00,24.5,24.59,24.31,24.58,9200.0,24.2265,24.3155,24.0386,24.3056,9200.0
2010-05-17 10:50:00,24.58,24.64,24.47,24.56,9500.0,24.3056,24.3649,24.1968,24.2858,9500.0
2010-05-17 11:00:00,24.56,24.63,24.4,24.43,10000.0,24.2858,24.3551,24.1276,24.1573,10000.0
2010-05-17 11:10:00,24.44,24.49,24.38,24.42,14900.0,24.1672,24.2166,24.1078,24.1474,14900.0
2010-05-17 11:20:00,24.41,24.62,24.41,24.62,20300.0,24.1375,24.3452,24.1375,24.3452,20300.0
2010-05-17 11:30:00,24.6,24.7,24.51,24.61,8300.0,24.3254,24.4243,24.2364,24.3353,8300.0
2010-05-17 11:40:00,24.61,24.62,24.48,24.53,6200.0,24.3353,24.3452,24.2067,24.2562,6200.0
2010-05-17 11:50:00,24.5,24.52,24.37,24.4,7300.0,24.2265,24.2463,24.098,24.1276,7300.0
2010-05-17 12:00:00,24.4,24.4,23.89,23.9,15700.0,24.1276,24.1276,23.6233,23.6332,15700.0
2010-05-17 12:10:00,23.9,24.16,23.86,24.14,11700.0,23.6332,23.8903,23.5936,23.8705,11700.0
2010-05-17 12:20:00,24.13,24.14,24.05,24.05,5700.0,23.8606,23.8705,23.7815,23.7815,5700.0
2010-05-17 12:30:00,24.0,24.1,23.98,24.04,19400.0,23.7321,23.831,23.7123,23.7716,19400.0
2010-05-17 12:40:00,24.03,24.08,23.97,24.0,14200.0,23.7617,23.8112,23.7024,23.7321,14200.0
2010-05-17 12:50:00,24.04,24.06,23.83,23.88,15100.0,23.7716,23.7914,23.564,23.6134,15100.0
2010-05-17 13:00:00,23.86,23.88,23.75,23.79,21400.0,23.5936,23.6134,23.4849,23.5244,21400.0
2010-05-17 13:10:00,23.77,23.81,23.75,23.8,21900.0,23.5047,23.5442,23.4849,23.5343,21900.0
2010-05-17 13:20:00,23.8,23.82,23.75,23.8,14900.0,23.5343,23.5541,23.4849,23.5343,14900.0
2010-05-17 13:30:00,23.8,23.83,23.74,23.74,13400.0,23.5343,23.564,23.475,23.475,13400.0
2010-05-17 13:40:00,23.74,23.79,23.71,23.73,5700.0,23.475,23.5244,23.4453,23.4651,5700.0
2010-05-17 13:50:00,23.72,23.85,23.7,23.73,9400.0,23.4552,23.5838,23.4354,23.4651,9400.0
2010-05-17 14:00:00,23.73,23.81,23.72,23.73,12800.0,23.4651,23.5442,23.4552,23.4651,12800.0
2010-05-17 14:10:00,23.72,23.8,23.69,23.8,12600.0,23.4552,23.5343,23.4255,23.5343,12600.0
2010-05-17 14:20:00,23.78,23.81,23.77,23.78,5000.0,23.5145,23.5442,23.5047,23.5145,5000.0
2010-05-17 14:30:00,23.77,23.82,23.74,23.81,21500.0,23.5047,23.5541,23.475,23.5442,21500.0
2010-05-17 14:40:00,23.82,23.87,23.76,23.82,30900.0,23.5541,23.6035,23.4948,23.5541,30900.0
2010-05-17 14:50:00,23.83,23.85,23.68,23.76,36900.0,23.564,23.5838,23.4157,23.4948,36900.0
2010-05-17 15:00:00,23.75,23.79,23.66,23.66,30400.0,23.4849,23.5244,23.3959,23.3959,30400.0
2010-05-17 15:10:00,23.65,23.76,23.64,23.7,20200.0,23.386,23.4948,23.3761,23.4354,20200.0
2010-05-17 15:20:00,23.71,23.79,23.68,23.78,20800.0,23.4453,23.5244,23.4157,23.5145,20800.0
2010-05-17 15:30:00,23.77,23.8,23.66,23.76,33600.0,23.5047,23.5343,23.3959,23.4948,33600.0
2010-05-17 15:40:00,23.78,23.81,23.67,23.76,35000.0,23.5145,23.5442,23.4058,23.4948,35000.0
2010-05-17 15:50:00,23.76,23.85,23.7,23.76,56100.0,23.4948,23.5838,23.4354,23.4948,56100.0
2010-05-18 09:30:00,23.93,24.38,23.93,24.22,14700.0,23.6629,24.1078,23.6629,23.9496,14700.0
2010-05-18 09:40:00,24.27,24.3,24.27,24.3,400.0,23.9991,24.0287,23.9991,24.0287,400.0
2010-05-18 09:50:00,24.36,24.44,24.32,24.38,4100.0,24.0881,24.1672,24.0485,24.1078,4100.0
2010-05-18 10:00:00,24.35,24.43,24.19,24.26,3700.0,24.0782,24.1573,23.92,23.9892,3700.0
2010-05-18 10:10:00,24.3,24.5,24.3,24.5,2800.0,24.0287,24.2265,24.0287,24.2265,2800.0
2010-05-18 10:20:00,24.49,24.5,24.31,24.31,2800.0,24.2166,24.2265,24.0386,24.0386,2800.0
2010-05-18 10:30:00,24.3,24.3,24.18,24.29,3500.0,24.0287,24.0287,23.9101,24.0188,3500.0
2010-05-18 10:40:00,24.3,24.3,23.98,23.98,2100.0,24.0287,24.0287,23.7123,23.7123,2100.0
2010-05-18 10:50:00,23.83,23.97,23.8,23.9,5400.0,23.564,23.7024,23.5343,23.6332,5400.0
2010-05-18 11:00:00,23.88,23.9,23.82,23.83,1500.0,23.6134,23.6332,23.5541,23.564,1500.0
2010-05-18 11:10:00,23.9,23.94,23.89,23.9,1700.0,23.6332,23.6728,23.6233,23.6332,1700.0
2010-05-18 11:20:00,23.9,23.92,23.88,23.89,3300.0,23.6332,23.653,23.6134,23.6233,3300.0
2010-05-18 11:30:00,23.88,23.89,23.85,23.86,1700.0,23.6134,23.6233,23.5838,23.5936,1700.0
2010-05-18 11:40:00,23.84,23.84,23.72,23.76,5900.0,23.5739,23.5739,23.4552,23.4948,5900.0
2010-05-18 11:50:00,23.79,23.89,23.79,23.86,600.0,23.5244,23.6233,23.5244,23.5936,600.0
2010-05-18 12:00:00,23.86,23.86,23.75,23.82,1800.0,23.5936,23.5936,23.4849,23.5541,1800.0
2010-05-18 12:10:00,23.9,23.94,23.9,23.91,1000.0,23.6332,23.6728,23.6332,23.6431,1000.0
2010-05-18 12:20:00,23.89,23.97,23.86,23.91,2000.0,23.6233,23.7024,23.5936,23.6431,2000.0
2010-05-18 12:30:00,23.93,24.03,23.93,23.97,2500.0,23.6629,23.7617,23.6629,23.7024,2500.0
2010-05-18 12:40:00,24.01,24.17,24.0,24.17,2900.0,23.742,23.9002,23.7321,23.9002,2900.0
2010-05-18 12:50:00,24.18,24.21,24.08,24.08,5900.0,23.9101,23.9397,23.8112,23.8112,5900.0
2010-05-18 13:00:00,24.07,24.07,23.95,24.01,5600.0,23.8013,23.8013,23.6826,23.742,5600.0
2010-05-18 13:10:00,23.97,23.97,23.78,23.85,1400.0,23.7024,23.7024,23.5145,23.5838,1400.0
2010-05-18 13:20:00,23.82,24.05,23.82,24.02,800.0,23.5541,23.7815,23.5541,23.7519,800.0
2010-05-18 13:30:00,23.96,24.0,23.8,23.81,1800.0,23.6925,23.7321,23.5343,23.5442,1800.0
2010-05-18 13:40:00,23.8,23.85,23.76,23.8,4600.0,23.5343,23.5838,23.4948,23.5343,4600.0
2010-05-18 13:50:00,23.82,23.93,23.78,23.88,3200.0,23.5541,23.6629,23.5145,23.6134,3200.0
2010-05-18 14:00:00,23.85,23.89,23.82,23.82,1100.0,23.5838,23.6233,23.5541,23.5541,1100.0
2010-05-18 14:10:00,23.85,23.89,23.85,23.89,400.0,23.5838,23.6233,23.5838,23.6233,400.0
2010-05-18 14:20:00,23.84,23.84,23.77,23.77,5900.0,23.5739,23.5739,23.5047,23.5047,5900.0
2010-05-18 14:30:00,23.77,23.78,23.69,23.7,12600.0,23.5047,23.5145,23.4255,23.4354,12600.0
2010-05-18 14:40:00,23.68,23.83,23.64,23.68,6400.0,23.4157,23.564,23.3761,23.4157,6400.0
2010-05-18 14:50:00,23.67,23.71,23.56,23.58,4000.0,23.4058,23.4453,23.297,23.3168,4000.0
2010-05-18 15:00:00,23.55,23.71,23.5,23.66,7800.0,23.2871,23.4453,23.2377,23.3959,7800.0
2010-05-18 15:10:00,23.69,23.87,23.67,23.76,5200.0,23.4255,23.6035,23.4058,23.4948,5200.0
2010-05-18 15:20:00,23.75,23.75,23.54,23.54,8200.0,23.4849,23.4849,23.2772,23.2772,8200.0
2010-05-18 15:30:00,23.53,23.62,23.5,23.56,9300.0,23.2673,23.3563,23.2377,23.297,9300.0
2010-05-18 15:40:00,23.55,23.61,23.47,23.49,17900.0,23.2871,23.3464,23.208,23.2278,17900.0
2010-05-18 15:50:00,23.5,23.6,23.47,23.53,17900.0,23.2377,23.3365,23.208,23.2673,17900.0
2010-05-19 09:30:00,23.31,23.75,23.26,23.48,11000.0,23.0498,23.4849,23.0003,23.2179,11000.0
2010-05-19 09:40:00,23.51,23.75,23.49,23.6,6400.0,23.2476,23.4849,23.2278,23.3365,6400.0
2010-05-19 09:50:00,23.88,23.93,23.58,23.58,1200.0,23.6134,23.6629,23.3168,23.3168,1200.0
2010-05-19 10:00:00,23.45,23.52,23.37,23.38,1900.0,23.1882,23.2574,23.1091,23.119,1900.0
2010-05-19 10:10:00,23.35,23.36,23.05,23.11,3300.0,23.0893,23.0992,22.7927,22.852,3300.0
2010-05-19 10:20:00,23.22,23.36,22.91,23.32,10600.0,22.9608,23.0992,22.6543,23.0597,10600.0
2010-05-19 10:30:00,23.27,23.31,23.06,23.11,6100.0,23.0102,23.0498,22.8026,22.852,6100.0
2010-05-19 10:40:00,23.1,23.24,23.06,23.2,3600.0,22.8421,22.9806,22.8026,22.941,3600.0
2010-05-19 10:50:00,23.21,23.35,23.07,23.28,4500.0,22.9509,23.0893,22.8125,23.0201,4500.0
2010-05-19 11:00:00,23.21,23.25,23.15,23.17,3000.0,22.9509,22.9905,22.8916,22.9113,3000.0
2010-05-19 11:10:00,23.15,23.31,23.15,23.27,8800.0,22.8916,23.0498,22.8916,23.0102,8800.0
2010-05-19 11:20:00,23.27,23.27,23.15,23.25,4700.0,23.0102,23.0102,22.8916,22.9905,4700.0
2010-05-19 11:30:00,23.24,23.34,23.21,23.25,10300.0,22.9806,23.0795,22.9509,22.9905,10300.0
2010-05-19 11:40:00,23.24,23.32,23.06,23.1,5000.0,22.9806,23.0597,22.8026,22.8421,5000.0
2010-05-19 11:50:00,23.11,23.24,23.09,23.24,9600.0,22.852,22.9806,22.8322,22.9806,9600.0
2010-05-19 12:00:00,23.21,23.38,23.19,23.22,9500.0,22.9509,23.119,22.9311,22.9608,9500.0
2010-05-19 12:10:00,23.26,23.29,23.21,23.25,4500.0,23.0003,23.03,22.9509,22.9905,4500.0
2010-05-19 12:20:00,23.29,23.6,23.29,23.59,6700.0,23.03,23.3365,23.03,23.3267,6700.0
2010-05-19 12:30:00,23.55,23.55,23.4,23.5,8600.0,23.2871,23.2871,23.1388,23.2377,8600.0
2010-05-19 12:40:00,23.45,23.47,23.31,23.32,6800.0,23.1882,23.208,23.0498,23.0597,6800.0
2010-05-19 12:50:00,23.31,23.61,23.31,23.61,3700.0,23.0498,23.3464,23.0498,23.3464,3700.0
2010-05-19 13:00:00,23.64,23.67,23.52,23.52,3400.0,23.3761,23.4058,23.2574,23.2574,3400.0
2010-05-19 13:10:00,23.54,23.58,23.5,23.58,1900.0,23.2772,23.3168,23.2377,23.3168,1900.0
2010-05-19 13:20:00,23.59,23.76,23.59,23.62,1900.0,23.3267,23.4948,23.3267,23.3563,1900.0
2010-05-19 13:30:00,23.56,23.6,23.52,23.58,2700.0,23.297,23.3365,23.2574,23.3168,2700.0
2010-05-19 13:40:00,23.71,23.96,23.7,23.96,2200.0,23.4453,23.6925,23.4354,23.6925,2200.0
2010-05-19 13:50:00,23.97,23.97,23.72,23.72,1100.0,23.7024,23.7024,23.4552,23.4552,1100.0
2010-05-19 14:00:00,23.75,23.85,23.75,23.78,1700.0,23.4849,23.5838,23.4849,23.5145,1700.0
2010-05-19 14:10:00,23.72,23.72,23.64,23.64,600.0,23.4552,23.4552,23.3761,23.3761,600.0
2010-05-19 14:20:00,23.63,23.68,23.58,23.68,1100.0,23.3662,23.4157,23.3168,23.4157,1100.0
2010-05-19 14:30:00,23.67,23.67,23.56,23.59,800.0,23.4058,23.4058,23.297,23.3267,800.0
2010-05-19 14:40:00,23.64,23.87,23.64,23.79,3100.0,23.3761,23.6035,23.3761,23.5244,3100.0
2010-05-19 14:50:00,23.81,23.82,23.74,23.76,2300.0,23.5442,23.5541,23.475,23.4948,2300.0
2010-05-19 15:00:00,23.76,23.76,23.53,23.53,2300.0,23.4948,23.4948,23.2673,23.2673,2300.0
2010-05-19 15:10:00,23.5,23.65,23.5,23.64,2200.0,23.2377,23.386,23.2377,23.3761,2200.0
2010-05-19 15:20:00,23.66,23.66,23.48,23.58,5800.0,23.3959,23.3959,23.2179,23.3168,5800.0
2010-05-19 15:30:00,23.57,23.58,23.42,23.53,9300.0,23.3069,23.3168,23.1586,23.2673,9300.0
2010-05-19 15:40:00,23.55,23.56,23.5,23.51,6200.0,23.2871,23.297,23.2377,23.2476,6200.0
2010-05-19 15:50:00,23.52,23.58,23.49,23.52,6900.0,23.2574,23.3168,23.2278,23.2574,6900.0
2010-05-20 09:30:00,22.85,22.85,22.51,22.68,8700.0,22.5949,22.5949,22.2587,22.4268,8700.0
2010-05-20 09:40:00,22.68,22.68,22.28,22.45,4100.0,22.4268,22.4268,22.0313,22.1994,4100.0
2010-05-20 09:50:00,22.5,22.69,22.49,22.6,11700.0,22.2488,22.4367,22.2389,22.3477,11700.0
2010-05-20 10:00:00,22.62,22.89,22.6,22.8,9200.0,22.3675,22.6345,22.3477,22.5455,9200.0
2010-05-20 10:10:00,22.8,22.8,22.7,22.77,7400.0,22.5455,22.5455,22.4466,22.5158,7400.0
2010-05-20 10:20:00,22.73,22.87,22.6,22.84,9100.0,22.4763,22.6147,22.3477,22.585,9100.0
2010-05-20 10:30:00,22.79,22.94,22.78,22.8,4000.0,22.5356,22.6839,22.5257,22.5455,4000.0
2010-05-20 10:40:00,22.8,22.8,22.49,22.69,17800.0,22.5455,22.5455,22.2389,22.4367,17800.0
2010-05-20 10:50:00,22.62,22.71,22.5,22.5,5000.0,22.3675,22.4565,22.2488,22.2488,5000.0
2010-05-20 11:00:00,22.5,22.65,22.5,22.58,5600.0,22.2488,22.3972,22.2488,22.3279,5600.0
2010-05-20 11:10:00,22.6,22.6,22.49,22.55,8500.0,22.3477,22.3477,22.2389,22.2983,8500.0
2010-05-20 11:20:00,22.5,22.69,22.5,22.68,1300.0,22.2488,22.4367,22.2488,22.4268,1300.0
2010-05-20 11:30:00,22.68,22.73,22.63,22.67,3400.0,22.4268,22.4763,22.3774,22.4169,3400.0
2010-05-20 11:40:00,22.67,22.69,22.54,22.68,4300.0,22.4169,22.4367,22.2884,22.4268,4300.0
2010-05-20 11:50:00,22.64,22.68,22.51,22.58,7100.0,22.3873,22.4268,22.2587,22.3279,7100.0
2010-05-20 12:00:00,22.58,22.65,22.55,22.65,1700.0,22.3279,22.3972,22.2983,22.3972,1700.0
2010-05-20 12:10:00,22.63,22.64,22.46,22.5,5000.0,22.3774,22.3873,22.2093,22.2488,5000.0
2010-05-20 12:20:00,22.49,22.6,22.46,22.46,2900.0,22.2389,22.3477,22.2093,22.2093,2900.0
2010-05-20 12:30:00,22.5,22.52,22.46,22.52,4300.0,22.2488,22.2686,22.2093,22.2686,4300.0
2010-05-20 12:40:00,22.51,22.52,22.45,22.48,3000.0,22.2587,22.2686,22.1994,22.2291,3000.0
2010-05-20 12:50:00,22.48,22.5,22.42,22.45,13000.0,22.2291,22.2488,22.1697,22.1994,13000.0
2010-05-20 13:00:00,22.44,22.57,22.44,22.51,4200.0,22.1895,22.318,22.1895,22.2587,4200.0
2010-05-20 13:10:00,22.55,22.62,22.51,22.51,2200.0,22.2983,22.3675,22.2587,22.2587,2200.0
2010-05-20 13:20:00,22.53,22.65,22.5,22.65,7400.0,22.2785,22.3972,22.2488,22.3972,7400.0
2010-05-20 13:30:00,22.53,22.75,22.5,22.5,6300.0,22.2785,22.496,22.2488,22.2488,6300.0
2010-05-20 13:40:00,22.53,22.67,22.53,22.62,2300.0,22.2785,22.4169,22.2785,22.3675,2300.0
2010-05-20 13:50:00,22.58,22.6,22.5,22.53,2300.0,22.3279,22.3477,22.2488,22.2785,2300.0
2010-05-20 14:00:00,22.57,22.57,22.42,22.52,6100.0,22.318,22.318,22.1697,22.2686,6100.0
2010-05-20 14:10:00,22.5,22.68,22.5,22.68,1600.0,22.2488,22.4268,22.2488,22.4268,1600.0
2010-05-20 14:20:00,22.72,22.86,22.65,22.72,6500.0,22.4664,22.6048,22.3972,22.4664,6500.0
2010-05-20 14:30:00,22.63,22.81,22.63,22.79,4300.0,22.3774,22.5554,22.3774,22.5356,4300.0
2010-05-20 14:40:00,22.8,22.96,22.75,22.91,9000.0,22.5455,22.7037,22.496,22.6543,9000.0
2010-05-20 14:50:00,22.92,22.97,22.75,22.77,12300.0,22.6641,22.7136,22.496,22.5158,12300.0
2010-05-20 15:00:00,22.73,22.88,22.67,22.75,13300.0,22.4763,22.6246,22.4169,22.496,13300.0
2010-05-20 15:10:00,22.73,22.73,22.51,22.64,7400.0,22.4763,22.4763,22.2587,22.3873,7400.0
2010-05-20 15:20:00,22.64,22.69,22.58,22.6,4500.0,22.3873,22.4367,22.3279,22.3477,4500.0
2010-05-20 15:30:00,22.62,22.71,22.58,22.66,4300.0,22.3675,22.4565,22.3279,22.407,4300.0
2010-05-20 15:40:00,22.63,22.63,22.3,22.44,17300.0,22.3774,22.3774,22.0511,22.1895,17300.0
2010-05-20 15:50:00,22.44,22.44,22.1,22.12,35900.0,22.1895,22.1895,21.8533,21.8731,35900.0
2010-05-21 09:30:00,21.7,21.88,21.35,21.85,34900.0,21.4578,21.6357,21.1117,21.6061,34900.0
2010-05-21 09:40:00,21.89,22.36,21.82,22.36,6200.0,21.6456,22.1104,21.5764,22.1104,6200.0
2010-05-21 09:50:00,22.47,22.88,22.44,22.87,17700.0,22.2192,22.6246,22.1895,22.6147,17700.0
2010-05-21 10:00:00,22.82,23.15,22.76,23.0,15300.0,22.5653,22.8916,22.5059,22.7432,15300.0
2010-05-21 10:10:00,22.89,22.98,22.8,22.98,12800.0,22.6345,22.7235,22.5455,22.7235,12800.0
2010-05-21 10:20:00,22.96,22.98,22.73,22.75,28800.0,22.7037,22.7235,22.4763,22.496,28800.0
2010-05-21 10:30:00,22.73,22.9,22.64,22.88,6100.0,22.4763,22.6444,22.3873,22.6246,6100.0
2010-05-21 10:40:00,22.93,22.94,22.69,22.87,11900.0,22.674,22.6839,22.4367,22.6147,11900.0
2010-05-21 10:50:00,22.9,22.95,22.79,22.92,8500.0,22.6444,22.6938,22.5356,22.6641,8500.0
2010-05-21 11:00:00,22.99,23.1,22.95,23.09,4800.0,22.7334,22.8421,22.6938,22.8322,4800.0
2010-05-21 11:10:00,23.07,23.17,22.96,23.11,4800.0,22.8125,22.9113,22.7037,22.852,4800.0
2010-05-21 11:20:00,23.11,23.29,23.11,23.29,7000.0,22.852,23.03,22.852,23.03,7000.0
2010-05-21 11:30:00,23.27,23.6,23.24,23.58,13300.0,23.0102,23.3365,22.9806,23.3168,13300.0
2010-05-21 11:40:00,23.61,23.83,23.56,23.58,7100.0,23.3464,23.564,23.297,23.3168,7100.0
2010-05-21 11:50:00,23.54,23.8,23.48,23.51,3800.0,23.2772,23.5343,23.2179,23.2476,3800.0
2010-05-21 12:00:00,23.47,23.51,23.43,23.5,3200.0,23.208,23.2476,23.1684,23.2377,3200.0
2010-05-21 12:10:00,23.53,23.54,23.42,23.54,10900.0,23.2673,23.2772,23.1586,23.2772,10900.0
2010-05-21 12:20:00,23.54,23.62,23.54,23.62,5100.0,23.2772,23.3563,23.2772,23.3563,5100.0
2010-05-21 12:30:00,23.6,23.66,23.56,23.63,15600.0,23.3365,23.3959,23.297,23.3662,15600.0
2010-05-21 12:40:00,23.64,23.67,23.48,23.5,4200.0,23.3761,23.4058,23.2179,23.2377,4200.0
2010-05-21 12:50:00,23.49,23.54,23.47,23.47,2500.0,23.2278,23.2772,23.208,23.208,2500.0
2010-05-21 13:00:00,23.5,23.5,23.41,23.48,6300.0,23.2377,23.2377,23.1487,23.2179,6300.0
2010-05-21 13:10:00,23.49,23.56,23.47,23.47,8100.0,23.2278,23.297,23.208,23.208,8100.0
2010-05-21 13:20:00,23.45,23.53,23.38,23.49,10800.0,23.1882,23.2673,23.119,23.2278,10800.0
2010-05-21 13:30:00,23.52,23.62,23.48,23.5,8400.0,23.2574,23.3563,23.2179,23.2377,8400.0
2010-05-21 13:40:00,23.5,23.58,23.49,23.52,6300.0,23.2377,23.3168,23.2278,23.2574,6300.0
2010-05-21 13:50:00,23.52,23.52,23.33,23.41,6500.0,23.2574,23.2574,23.0696,23.1487,6500.0
2010-05-21 14:00:00,23.41,23.46,23.34,23.35,4300.0,23.1487,23.1981,23.0795,23.0893,4300.0
2010-05-21 14:10:00,23.36,23.4,23.21,23.32,10700.0,23.0992,23.1388,22.9509,23.0597,10700.0
2010-05-21 14:20:00,23.29,23.29,23.24,23.29,1600.0,23.03,23.03,22.9806,23.03,1600.0
2010-05-21 14:30:00,23.31,23.35,23.27,23.29,4000.0,23.0498,23.0893,23.0102,23.03,4000.0
2010-05-21 14:40:00,23.26,23.35,23.1,23.28,7700.0,23.0003,23.0893,22.8421,23.0201,7700.0
2010-05-21 14:50:00,23.28,23.28,23.08,23.2,3400.0,23.0201,23.0201,22.8224,22.941,3400.0
2010-05-21 15:00:00,23.22,23.29,23.2,23.25,4000.0,22.9608,23.03,22.941,22.9905,4000.0
2010-05-21 15:10:00,23.25,23.26,23.1,23.15,13900.0,22.9905,23.0003,22.8421,22.8916,13900.0
2010-05-21 15:20:00,23.14,23.22,22.99,23.02,28300.0,22.8817,22.9608,22.7334,22.763,28300.0
2010-05-21 15:30:00,23.02,23.04,22.95,22.99,13600.0,22.763,22.7828,22.6938,22.7334,13600.0
2010-05-21 15:40:00,22.98,23.24,22.98,23.23,23300.0,22.7235,22.9806,22.7235,22.9707,23300.0
2010-05-21 15:50:00,23.22,23.37,23.18,23.34,17100.0,22.9608,23.1091,22.9212,23.0795,17100.0
2010-05-24 09:30:00,23.33,24.03,23.33,23.74,19000.0,23.0696,23.7617,23.0696,23.475,19000.0
2010-05-24 09:40:00,23.74,23.87,23.57,23.85,9900.0,23.475,23.6035,23.3069,23.5838,9900.0
2010-05-24 09:50:00,23.9,23.93,23.77,23.77,5700.0,23.6332,23.6629,23.5047,23.5047,5700.0
2010-05-24 10:00:00,23.77,23.82,23.45,23.48,11100.0,23.5047,23.5541,23.1882,23.2179,11100.0
2010-05-24 10:10:00,23.51,23.68,23.47,23.65,4800.0,23.2476,23.4157,23.208,23.386,4800.0
2010-05-24 10:20:00,23.65,23.71,23.57,23.69,4500.0,23.386,23.4453,23.3069,23.4255,4500.0
2010-05-24 10:30:00,23.65,23.86,23.65,23.85,3200.0,23.386,23.5936,23.386,23.5838,3200.0
2010-05-24 10:40:00,23.82,23.82,23.69,23.73,4700.0,23.5541,23.5541,23.4255,23.4651,4700.0
2010-05-24 10:50:00,23.69,23.73,23.57,23.57,6400.0,23.4255,23.4651,23.3069,23.3069,6400.0
2010-05-24 11:00:00,23.54,23.58,23.47,23.58,5600.0,23.2772,23.3168,23.208,23.3168,5600.0
2010-05-24 11:10:00,23.66,23.66,23.5,23.56,5900.0,23.3959,23.3959,23.2377,23.297,5900.0
2010-05-24 11:20:00,23.56,23.58,23.5,23.51,2100.0,23.297,23.3168,23.2377,23.2476,2100.0
2010-05-24 11:30:00,23.51,23.6,23.51,23.59,2200.0,23.2476,23.3365,23.2476,23.3267,2200.0
2010-05-24 11:40:00,23.59,23.68,23.59,23.66,2600.0,23.3267,23.4157,23.3267,23.3959,2600.0
2010-05-24 11:50:00,23.67,23.78,23.59,23.73,3100.0,23.4058,23.5145,23.3267,23.4651,3100.0
2010-05-24 12:00:00,23.72,23.82,23.72,23.82,1700.0,23.4552,23.5541,23.4552,23.5541,1700.0
2010-05-24 12:10:00,23.83,23.95,23.82,23.95,7900.0,23.564,23.6826,23.5541,23.6826,7900.0
2010-05-24 12:20:00,23.94,23.97,23.91,23.97,1800.0,23.6728,23.7024,23.6431,23.7024,1800.0
2010-05-24 12:30:00,24.0,24.07,23.93,23.93,13500.0,23.7321,23.8013,23.6629,23.6629,13500.0
2010-05-24 12:40:00,23.92,23.92,23.87,23.87,1100.0,23.653,23.653,23.6035,23.6035,1100.0
2010-05-24 12:50:00,23.88,23.92,23.83,23.85,4500.0,23.6134,23.653,23.564,23.5838,4500.0
2010-05-24 13:00:00,23.87,23.87,23.79,23.79,2100.0,23.6035,23.6035,23.5244,23.5244,2100.0
2010-05-24 13:10:00,23.78,23.79,23.75,23.75,5100.0,23.5145,23.5244,23.4849,23.4849,5100.0
2010-05-24 13:20:00,23.77,23.82,23.77,23.78,700.0,23.5047,23.5541,23.5047,23.5145,700.0
2010-05-24 13:30:00,23.76,23.77,23.75,23.75,5200.0,23.4948,23.5047,23.4849,23.4849,5200.0
2010-05-24 13:40:00,23.75,23.77,23.7,23.76,4200.0,23.4849,23.5047,23.4354,23.4948,4200.0
2010-05-24 13:50:00,23.76,23.76,23.7,23.71,2300.0,23.4948,23.4948,23.4354,23.4453,2300.0
2010-05-24 14:00:00,23.72,23.8,23.7,23.79,12900.0,23.4552,23.5343,23.4354,23.5244,12900.0
2010-05-24 14:10:00,23.82,23.82,23.78,23.78,800.0,23.5541,23.5541,23.5145,23.5145,800.0
2010-05-24 14:20:00,23.75,23.78,23.74,23.76,700.0,23.4849,23.5145,23.475,23.4948,700.0
2010-05-24 14:30:00,23.81,23.87,23.78,23.8,2800.0,23.5442,23.6035,23.5145,23.5343,2800.0
2010-05-24 14:40:00,23.83,23.87,23.74,23.75,3700.0,23.564,23.6035,23.475,23.4849,3700.0
2010-05-24 14:50:00,23.74,23.85,23.74,23.85,3100.0,23.475,23.5838,23.475,23.5838,3100.0
2010-05-24 15:00:00,23.85,23.86,23.66,23.66,6500.0,23.5838,23.5936,23.3959,23.3959,6500.0
2010-05-24 15:10:00,23.67,23.81,23.67,23.77,7500.0,23.4058,23.5442,23.4058,23.5047,7500.0
2010-05-24 15:20:00,23.78,23.82,23.75,23.77,5700.0,23.5145,23.5541,23.4849,23.5047,5700.0
2010-05-24 15:30:00,23.74,23.82,23.65,23.68,14400.0,23.475,23.5541,23.386,23.4157,14400.0
2010-05-24 15:40:00,23.67,23.75,23.61,23.63,14100.0,23.4058,23.4849,23.3464,23.3662,14100.0
2010-05-24 15:50:00,23.61,23.63,23.46,23.52,21100.0,23.3464,23.3662,23.1981,23.2574,21100.0
2010-05-25 09:30:00,22.71,22.8,22.5,22.5,9800.0,22.4565,22.5455,22.2488,22.2488,9800.0
2010-05-25 09:40:00,22.44,22.59,22.0,22.59,11400.0,22.1895,22.3378,21.7544,22.3378,11400.0
2010-05-25 09:50:00,22.58,22.73,22.49,22.57,11200.0,22.3279,22.4763,22.2389,22.318,11200.0
2010-05-25 10:00:00,22.59,23.09,22.57,22.74,10500.0,22.3378,22.8322,22.318,22.4861,10500.0
2010-05-25 10:10:00,22.7,23.01,22.57,22.8,12100.0,22.4466,22.7531,22.318,22.5455,12100.0
2010-05-25 10:20:00,22.9,22.92,22.66,22.67,6900.0,22.6444,22.6641,22.407,22.4169,6900.0
2010-05-25 10:30:00,22.67,22.68,22.43,22.56,10800.0,22.4169,22.4268,22.1796,22.3082,10800.0
2010-05-25 10:40:00,22.5,22.54,22.34,22.38,9100.0,22.2488,22.2884,22.0906,22.1302,9100.0
2010-05-25 10:50:00,22.37,22.41,22.35,22.39,6900.0,22.1203,22.1598,22.1005,22.1401,6900.0
2010-05-25 11:00:00,22.39,22.57,22.39,22.55,5100.0,22.1401,22.318,22.1401,22.2983,5100.0
2010-05-25 11:10:00,22.48,22.6,22.42,22.49,3100.0,22.2291,22.3477,22.1697,22.2389,3100.0
2010-05-25 11:20:00,22.52,22.88,22.51,22.83,8100.0,22.2686,22.6246,22.2587,22.5751,8100.0
2010-05-25 11:30:00,22.83,23.0,22.8,22.99,24100.0,22.5751,22.7432,22.5455,22.7334,24100.0
2010-05-25 11:40:00,22.99,23.03,22.85,22.92,13900.0,22.7334,22.7729,22.5949,22.6641,13900.0
2010-05-25 11:50:00,22.94,22.97,22.89,22.89,7000.0,22.6839,22.7136,22.6345,22.6345,7000.0
2010-05-25 12:00:00,22.85,23.0,22.85,22.93,10100.0,22.5949,22.7432,22.5949,22.674,10100.0
2010-05-25 12:10:00,22.93,23.03,22.93,23.01,4000.0,22.674,22.7729,22.674,22.7531,4000.0
2010-05-25 12:20:00,22.95,23.0,22.89,22.9,2600.0,22.6938,22.7432,22.6345,22.6444,2600.0
2010-05-25 12:30:00,22.83,22.9,22.79,22.79,3000.0,22.5751,22.6444,22.5356,22.5356,3000.0
2010-05-25 12:40:00,22.79,22.81,22.74,22.79,18900.0,22.5356,22.5554,22.4861,22.5356,18900.0
2010-05-25 12:50:00,22.79,22.79,22.73,22.74,16300.0,22.5356,22.5356,22.4763,22.4861,16300.0
2010-05-25 13:00:00,22.75,22.77,22.69,22.69,6000.0,22.496,22.5158,22.4367,22.4367,6000.0
2010-05-25 13:10:00,22.68,22.7,22.63,22.65,13400.0,22.4268,22.4466,22.3774,22.3972,13400.0
2010-05-25 13:20:00,22.63,22.68,22.6,22.65,3100.0,22.3774,22.4268,22.3477,22.3972,3100.0
2010-05-25 13:30:00,22.61,22.65,22.53,22.55,2900.0,22.3576,22.3972,22.2785,22.2983,2900.0
2010-05-25 13:40:00,22.54,22.55,22.51,22.51,2900.0,22.2884,22.2983,22.2587,22.2587,2900.0
2010-05-25 13:50:00,22.53,22.54,22.45,22.45,4800.0,22.2785,22.2884,22.1994,22.1994,4800.0
2010-05-25 14:00:00,22.41,22.56,22.39,22.47,8500.0,22.1598,22.3082,22.1401,22.2192,8500.0
2010-05-25 14:10:00,22.5,22.58,22.5,22.56,4500.0,22.2488,22.3279,22.2488,22.3082,4500.0
2010-05-25 14:20:00,22.56,22.57,22.49,22.57,7700.0,22.3082,22.318,22.2389,22.318,7700.0
2010-05-25 14:30:00,22.55,22.66,22.49,22.53,6400.0,22.2983,22.407,22.2389,22.2785,6400.0
2010-05-25 14:40:00,22.54,22.71,22.5,22.71,8800.0,22.2884,22.4565,22.2488,22.4565,8800.0
2010-05-25 14:50:00,22.7,22.74,22.56,22.59,8600.0,22.4466,22.4861,22.3082,22.3378,8600.0
2010-05-25 15:00:00,22.57,22.7,22.56,22.59,11800.0,22.318,22.4466,22.3082,22.3378,11800.0
2010-05-25 15:10:00,22.59,22.65,22.56,22.61,11600.0,22.3378,22.3972,22.3082,22.3576,11600.0
2010-05-25 15:20:00,22.62,22.76,22.61,22.65,20700.0,22.3675,22.5059,22.3576,22.3972,20700.0
2010-05-25 15:30:00,22.66,22.77,22.63,22.72,34700.0,22.407,22.5158,22.3774,22.4664,34700.0
2010-05-25 15:40:00,22.72,22.87,22.66,22.86,33700.0,22.4664,22.6147,22.407,22.6048,33700.0
2010-05-25 15:50:00,22.86,22.93,22.81,22.89,39400.0,22.6048,22.674,22.5554,22.6345,39400.0
2010-05-26 09:30:00,23.18,23.35,23.11,23.35,11300.0,22.9212,23.0893,22.852,23.0893,11300.0
2010-05-26 09:40:00,23.45,23.47,23.25,23.25,8600.0,23.1882,23.208,22.9905,22.9905,8600.0
2010-05-26 09:50:00,23.25,23.33,23.23,23.25,11400.0,22.9905,23.0696,22.9707,22.9905,11400.0
2010-05-26 10:00:00,23.25,23.39,23.25,23.28,10700.0,22.9905,23.1289,22.9905,23.0201,10700.0
2010-05-26 10:10:00,23.3,23.45,23.28,23.45,10400.0,23.0399,23.1882,23.0201,23.1882,10400.0
2010-05-26 10:20:00,23.52,23.6,23.48,23.59,6500.0,23.2574,23.3365,23.2179,23.3267,6500.0
2010-05-26 10:30:00,23.6,23.97,23.6,23.97,9900.0,23.3365,23.7024,23.3365,23.7024,9900.0
2010-05-26 10:40:00,23.96,24.09,23.95,24.0,5600.0,23.6925,23.8211,23.6826,23.7321,5600.0
2010-05-26 10:50:00,24.03,24.03,23.8,23.8,15800.0,23.7617,23.7617,23.5343,23.5343,15800.0
2010-05-26 11:00:00,23.81,23.81,23.57,23.58,18400.0,23.5442,23.5442,23.3069,23.3168,18400.0
2010-05-26 11:10:00,23.57,23.57,23.36,23.46,23100.0,23.3069,23.3069,23.0992,23.1981,23100.0
2010-05-26 11:20:00,23.45,23.45,23.3,23.3,7500.0,23.1882,23.1882,23.0399,23.0399,7500.0
2010-05-26 11:30:00,23.32,23.38,23.2,23.38,9900.0,23.0597,23.119,22.941,23.119,9900.0
2010-05-26 11:40:00,23.4,23.41,22.9,22.92,109100.0,23.1388,23.1487,22.6444,22.6641,109100.0
2010-05-26 11:50:00,22.92,22.96,22.79,22.85,34200.0,22.6641,22.7037,22.5356,22.5949,34200.0
2010-05-26 12:00:00,22.86,23.13,22.86,23.12,9300.0,22.6048,22.8718,22.6048,22.8619,9300.0
2010-05-26 12:10:00,23.12,23.28,23.12,23.25,7300.0,22.8619,23.0201,22.8619,22.9905,7300.0
2010-05-26 12:20:00,23.26,23.37,23.23,23.23,15400.0,23.0003,23.1091,22.9707,22.9707,15400.0
2010-05-26 12:30:00,23.24,23.29,23.22,23.24,7500.0,22.9806,23.03,22.9608,22.9806,7500.0
2010-05-26 12:40:00,23.2,23.26,23.13,23.18,4700.0,22.941,23.0003,22.8718,22.9212,4700.0
2010-05-26 12:50:00,23.19,23.31,23.19,23.31,6900.0,22.9311,23.0498,22.9311,23.0498,6900.0
2010-05-26 13:00:00,23.32,23.46,23.32,23.46,20800.0,23.0597,23.1981,23.0597,23.1981,20800.0
2010-05-26 13:10:00,23.52,23.63,23.39,23.6,26000.0,23.2574,23.3662,23.1289,23.3365,26000.0
2010-05-26 13:20:00,23.59,23.72,23.57,23.65,11400.0,23.3267,23.4552,23.3069,23.386,11400.0
2010-05-26 13:30:00,23.65,23.69,23.55,23.69,7400.0,23.386,23.4255,23.2871,23.4255,7400.0
2010-05-26 13:40:00,23.71,23.75,23.64,23.75,13300.0,23.4453,23.4849,23.3761,23.4849,13300.0
2010-05-26 13:50:00,23.78,23.8,23.6,23.62,12800.0,23.5145,23.5343,23.3365,23.3563,12800.0
2010-05-26 14:00:00,23.65,23.71,23.62,23.65,7300.0,23.386,23.4453,23.3563,23.386,7300.0
2010-05-26 14:10:00,23.66,23.77,23.65,23.76,5200.0,23.3959,23.5047,23.386,23.4948,5200.0
2010-05-26 14:20:00,23.73,23.76,23.68,23.76,3700.0,23.4651,23.4948,23.4157,23.4948,3700.0
2010-05-26 14:30:00,23.75,23.75,23.59,23.65,16100.0,23.4849,23.4849,23.3267,23.386,16100.0
2010-05-26 14:40:00,23.68,23.73,23.63,23.69,8500.0,23.4157,23.4651,23.3662,23.4255,8500.0
2010-05-26 14:50:00,23.7,23.74,23.62,23.73,5600.0,23.4354,23.475,23.3563,23.4651,5600.0
2010-05-26 15:00:00,23.75,23.78,23.7,23.71,6400.0,23.4849,23.5145,23.4354,23.4453,6400.0
2010-05-26 15:10:00,23.66,23.76,23.61,23.67,6000.0,23.3959,23.4948,23.3464,23.4058,6000.0
2010-05-26 15:20:00,23.67,23.7,23.36,23.49,16000.0,23.4058,23.4354,23.0992,23.2278,16000.0
2010-05-26 15:30:00,23.5,23.58,23.32,23.5,14900.0,23.2377,23.3168,23.0597,23.2377,14900.0
2010-05-26 15:40:00,23.53,23.62,23.36,23.36,16100.0,23.2673,23.3563,23.0992,23.0992,16100.0
2010-05-26 15:50:00,23.38,23.66,23.38,23.64,68800.0,23.119,23.3959,23.119,23.3761,68800.0
2010-05-27 09:30:00,24.32,24.5,23.24,23.88,27200.0,24.0485,24.2265,22.9806,23.6134,27200.0
2010-05-27 09:40:00,23.94,24.04,23.83,23.97,7600.0,23.6728,23.7716,23.564,23.7024,7600.0
2010-05-27 09:50:00,23.96,23.99,23.71,23.88,8200.0,23.6925,23.7222,23.4453,23.6134,8200.0
2010-05-27 10:00:00,23.87,23.97,23.8,23.95,2200.0,23.6035,23.7024,23.5343,23.6826,2200.0
2010-05-27 10:10:00,23.96,24.14,23.96,24.14,4200.0,23.6925,23.8705,23.6925,23.8705,4200.0
2010-05-27 10:20:00,24.16,24.25,24.08,24.19,4500.0,23.8903,23.9793,23.8112,23.92,4500.0
2010-05-27 10:30:00,24.19,24.22,24.05,24.09,2000.0,23.92,23.9496,23.7815,23.8211,2000.0
2010-05-27 10:40:00,24.1,24.1,23.99,24.01,4800.0,23.831,23.831,23.7222,23.742,4800.0
2010-05-27 10:50:00,24.04,24.12,24.01,24.1,1700.0,23.7716,23.8507,23.742,23.831,1700.0
2010-05-27 11:00:00,24.08,24.15,24.08,24.12,4600.0,23.8112,23.8804,23.8112,23.8507,4600.0
2010-05-27 11:10:00,24.14,24.21,24.08,24.19,6600.0,23.8705,23.9397,23.8112,23.92,6600.0
2010-05-27 11:20:00,24.21,24.23,24.13,24.21,6700.0,23.9397,23.9595,23.8606,23.9397,6700.0
2010-05-27 11:30:00,24.19,24.19,24.09,24.13,7000.0,23.92,23.92,23.8211,23.8606,7000.0
2010-05-27 11:40:00,24.09,24.19,24.08,24.19,1200.0,23.8211,23.92,23.8112,23.92,1200.0
2010-05-27 11:50:00,24.23,24.26,24.22,24.23,2700.0,23.9595,23.9892,23.9496,23.9595,2700.0
2010-05-27 12:00:00,24.26,24.37,24.23,24.36,4100.0,23.9892,24.098,23.9595,24.0881,4100.0
2010-05-27 12:10:00,24.38,24.49,24.32,24.42,13100.0,24.1078,24.2166,24.0485,24.1474,13100.0
2010-05-27 12:20:00,24.43,24.45,24.33,24.43,1200.0,24.1573,24.1771,24.0584,24.1573,1200.0
2010-05-27 12:30:00,24.41,24.5,24.41,24.41,8600.0,24.1375,24.2265,24.1375,24.1375,8600.0
2010-05-27 12:40:00,24.38,24.45,24.38,24.45,2100.0,24.1078,24.1771,24.1078,24.1771,2100.0
2010-05-27 12:50:00,24.43,24.47,24.4,24.43,2700.0,24.1573,24.1968,24.1276,24.1573,2700.0
2010-05-27 13:00:00,24.42,24.43,24.27,24.35,2200.0,24.1474,24.1573,23.9991,24.0782,2200.0
2010-05-27 13:10:00,24.39,24.48,24.39,24.48,2100.0,24.1177,24.2067,24.1177,24.2067,2100.0
2010-05-27 13:20:00,24.48,24.59,24.48,24.53,11700.0,24.2067,24.3155,24.2067,24.2562,11700.0
2010-05-27 13:30:00,24.56,24.64,24.52,24.58,3400.0,24.2858,24.3649,24.2463,24.3056,3400.0
2010-05-27 13:40:00,24.6,24.64,24.55,24.56,2000.0,24.3254,24.3649,24.2759,24.2858,2000.0
2010-05-27 13:50:00,24.56,24.6,24.54,24.6,1900.0,24.2858,24.3254,24.2661,24.3254,1900.0
2010-05-27 14:00:00,24.57,24.61,24.53,24.58,2200.0,24.2957,24.3353,24.2562,24.3056,2200.0
2010-05-27 14:10:00,24.61,24.66,24.61,24.65,3300.0,24.3353,24.3847,24.3353,24.3748,3300.0
2010-05-27 14:20:00,24.65,24.7,24.61,24.7,9100.0,24.3748,24.4243,24.3353,24.4243,9100.0
2010-05-27 14:30:00,24.7,24.73,24.67,24.68,6200.0,24.4243,24.4539,24.3946,24.4045,6200.0
2010-05-27 14:40:00,24.68,24.69,24.58,24.68,2700.0,24.4045,24.4144,24.3056,24.4045,2700.0
2010-05-27 14:50:00,24.7,24.7,24.64,24.67,1900.0,24.4243,24.4243,24.3649,24.3946,1900.0
2010-05-27 15:00:00,24.66,24.74,24.63,24.65,8600.0,24.3847,24.4638,24.3551,24.3748,8600.0
2010-05-27 15:10:00,24.66,24.74,24.64,24.73,7200.0,24.3847,24.4638,24.3649,24.4539,7200.0
2010-05-27 15:20:00,24.71,24.78,24.64,24.66,15100.0,24.4342,24.5034,24.3649,24.3847,15100.0
2010-05-27 15:30:00,24.66,24.7,24.52,24.53,20500.0,24.3847,24.4243,24.2463,24.2562,20500.0
2010-05-27 15:40:00,24.53,24.58,24.52,24.54,19200.0,24.2562,24.3056,24.2463,24.2661,19200.0
2010-05-27 15:50:00,24.53,24.69,24.52,24.58,34900.0,24.2562,24.4144,24.2463,24.3056,34900.0
2010-05-28 09:30:00,25.25,25.25,24.81,24.94,81500.0,24.9681,24.9681,24.533,24.6616,81500.0
2010-05-28 09:40:00,24.99,25.21,24.85,25.0,39100.0,24.711,24.9286,24.5726,24.7209,39100.0
2010-05-28 09:50:00,25.04,25.65,25.04,25.47,55800.0,24.7605,25.3637,24.7605,25.1857,55800.0
2010-05-28 10:00:00,25.48,25.8,25.45,25.74,33700.0,25.1956,25.512,25.1659,25.4527,33700.0
2010-05-28 10:10:00,25.72,25.75,25.38,25.38,23900.0,25.4329,25.4625,25.0967,25.0967,23900.0
2010-05-28 10:20:00,25.43,25.6,25.38,25.6,18500.0,25.1461,25.3142,25.0967,25.3142,18500.0
2010-05-28 10:30:00,25.58,25.78,25.58,25.72,13300.0,25.2944,25.4922,25.2944,25.4329,13300.0
2010-05-28 10:40:00,25.67,25.67,25.41,25.41,12200.0,25.3834,25.3834,25.1263,25.1263,12200.0
2010-05-28 10:50:00,25.4,25.47,25.15,25.42,20800.0,25.1165,25.1857,24.8692,25.1362,20800.0
2010-05-28 11:00:00,25.45,25.56,25.4,25.51,5200.0,25.1659,25.2747,25.1165,25.2252,5200.0
2010-05-28 11:10:00,25.53,25.53,25.23,25.23,7800.0,25.245,25.245,24.9484,24.9484,7800.0
2010-05-28 11:20:00,25.24,25.28,25.15,25.17,3900.0,24.9582,24.9978,24.8692,24.889,3900.0
2010-05-28 11:30:00,25.17,25.19,25.0,25.0,9500.0,24.889,24.9088,24.7209,24.7209,9500.0
2010-05-28 11:40:00,25.01,25.19,25.01,25.18,8100.0,24.7308,24.9088,24.7308,24.8989,8100.0
2010-05-28 11:50:00,25.17,25.17,25.1,25.17,5700.0,24.889,24.889,24.8198,24.889,5700.0
2010-05-28 12:00:00,25.17,25.2,25.12,25.2,2500.0,24.889,24.9187,24.8396,24.9187,2500.0
2010-05-28 12:10:00,25.2,25.28,25.18,25.28,7100.0,24.9187,24.9978,24.8989,24.9978,7100.0
2010-05-28 12:20:00,25.32,25.46,25.32,25.42,7100.0,25.0373,25.1758,25.0373,25.1362,7100.0
2010-05-28 12:30:00,25.39,25.45,25.09,25.09,6700.0,25.1066,25.1659,24.8099,24.8099,6700.0
2010-05-28 12:40:00,25.07,25.35,25.07,25.22,7400.0,24.7901,25.067,24.7901,24.9385,7400.0
2010-05-28 12:50:00,25.22,25.36,25.22,25.36,6500.0,24.9385,25.0769,24.9385,25.0769,6500.0
2010-05-28 13:00:00,25.36,25.4,25.3,25.32,5900.0,25.0769,25.1165,25.0176,25.0373,5900.0
2010-05-28 13:10:00,25.33,25.49,25.33,25.49,7100.0,25.0472,25.2054,25.0472,25.2054,7100.0
2010-05-28 13:20:00,25.49,25.49,25.39,25.43,2400.0,25.2054,25.2054,25.1066,25.1461,2400.0
2010-05-28 13:30:00,25.42,25.45,25.4,25.45,1000.0,25.1362,25.1659,25.1165,25.1659,1000.0
2010-05-28 13:40:00,25.42,25.46,25.39,25.39,5400.0,25.1362,25.1758,25.1066,25.1066,5400.0
2010-05-28 13:50:00,25.4,25.43,25.39,25.39,4200.0,25.1165,25.1461,25.1066,25.1066,4200.0
2010-05-28 14:00:00,25.39,25.39,25.16,25.31,12400.0,25.1066,25.1066,24.8791,25.0275,12400.0
2010-05-28 14:10:00,25.27,25.27,25.22,25.25,1900.0,24.9879,24.9879,24.9385,24.9681,1900.0
2010-05-28 14:20:00,25.26,25.26,25.17,25.24,5400.0,24.978,24.978,24.889,24.9582,5400.0
2010-05-28 14:30:00,25.24,25.37,25.24,25.37,1700.0,24.9582,25.0868,24.9582,25.0868,1700.0
2010-05-28 14:40:00,25.4,25.6,25.39,25.54,8000.0,25.1165,25.3142,25.1066,25.2549,8000.0
2010-05-28 14:50:00,25.55,25.6,25.51,25.51,6500.0,25.2648,25.3142,25.2252,25.2252,6500.0
2010-05-28 15:00:00,25.51,25.6,25.51,25.52,12000.0,25.2252,25.3142,25.2252,25.2351,12000.0
2010-05-28 15:10:00,25.52,25.6,25.52,25.6,12300.0,25.2351,25.3142,25.2351,25.3142,12300.0
2010-05-28 15:20:00,25.59,25.9,25.59,25.84,26900.0,25.3043,25.6109,25.3043,25.5515,26900.0
2010-05-28 15:30:00,25.85,26.0,25.74,25.74,34500.0,25.5614,25.7098,25.4527,25.4527,34500.0
2010-05-28 15:40:00,25.73,25.73,25.33,25.63,29100.0,25.4428,25.4428,25.0472,25.3439,29100.0
2010-05-28 15:50:00,25.64,25.66,25.52,25.53,32400.0,25.3538,25.3736,25.2351,25.245,32400.0
2010-06-01 09:30:00,25.41,25.82,25.34,25.71,19100.0,25.1263,25.5318,25.0571,25.423,19100.0
2010-06-01 09:40:00,25.72,25.77,25.69,25.72,17900.0,25.4329,25.4823,25.4032,25.4329,17900.0
2010-06-01 09:50:00,25.74,25.83,25.25,25.25,18800.0,25.4527,25.5417,24.9681,24.9681,18800.0
2010-06-01 10:00:00,25.31,25.71,25.26,25.44,24400.0,25.0275,25.423,24.978,25.156,24400.0
2010-06-01 10:10:00,25.43,25.49,25.29,25.49,15600.0,25.1461,25.2054,25.0077,25.2054,15600.0
2010-06-01 10:20:00,25.5,25.82,25.5,25.7,9900.0,25.2153,25.5318,25.2153,25.4131,9900.0
2010-06-01 10:30:00,25.67,25.94,25.65,25.94,8200.0,25.3834,25.6504,25.3637,25.6504,8200.0
2010-06-01 10:40:00,25.92,25.98,25.6,25.6,19100.0,25.6306,25.69,25.3142,25.3142,19100.0
2010-06-01 10:50:00,25.6,25.64,25.6,25.64,3900.0,25.3142,25.3538,25.3142,25.3538,3900.0
2010-06-01 11:00:00,25.6,25.72,25.6,25.7,4700.0,25.3142,25.4329,25.3142,25.4131,4700.0
2010-06-01 11:10:00,25.67,25.75,25.58,25.59,6100.0,25.3834,25.4625,25.2944,25.3043,6100.0
2010-06-01 11:20:00,25.6,25.7,25.57,25.67,8400.0,25.3142,25.4131,25.2846,25.3834,8400.0
2010-06-01 11:30:00,25.67,25.72,25.53,25.55,12400.0,25.3834,25.4329,25.245,25.2648,12400.0
2010-06-01 11:40:00,25.53,25.53,25.28,25.34,16700.0,25.245,25.245,24.9978,25.0571,16700.0
2010-06-01 11:50:00,25.35,25.35,25.11,25.11,8300.0,25.067,25.067,24.8297,24.8297,8300.0
2010-06-01 12:00:00,25.15,25.2,25.09,25.14,3800.0,24.8692,24.9187,24.8099,24.8594,3800.0
2010-06-01 12:10:00,25.1,25.17,25.1,25.17,1000.0,24.8198,24.889,24.8198,24.889,1000.0
2010-06-01 12:20:00,25.18,25.34,25.15,25.29,1700.0,24.8989,25.0571,24.8692,25.0077,1700.0
2010-06-01 12:30:00,25.26,25.26,25.22,25.24,1200.0,24.978,24.978,24.9385,24.9582,1200.0
2010-06-01 12:40:00,25.23,25.23,25.14,25.2,5600.0,24.9484,24.9484,24.8594,24.9187,5600.0
2010-06-01 12:50:00,25.21,25.24,25.13,25.13,3200.0,24.9286,24.9582,24.8495,24.8495,3200.0
2010-06-01 13:00:00,25.13,25.2,25.08,25.2,3600.0,24.8495,24.9187,24.8,24.9187,3600.0
2010-06-01 13:10:00,25.2,25.4,25.17,25.4,2400.0,24.9187,25.1165,24.889,25.1165,2400.0
2010-06-01 13:20:00,25.4,25.64,25.37,25.44,25800.0,25.1165,25.3538,25.0868,25.156,25800.0
2010-06-01 13:30:00,25.44,25.46,25.36,25.39,9400.0,25.156,25.1758,25.0769,25.1066,9400.0
2010-06-01 13:40:00,25.42,25.46,25.34,25.38,4500.0,25.1362,25.1758,25.0571,25.0967,4500.0
2010-06-01 13:50:00,25.35,25.35,25.0,25.05,20500.0,25.067,25.067,24.7209,24.7704,20500.0
2010-06-01 14:00:00,25.07,25.07,24.93,24.94,24500.0,24.7901,24.7901,24.6517,24.6616,24500.0
2010-06-01 14:10:00,24.95,25.0,24.95,25.0,14900.0,24.6715,24.7209,24.6715,24.7209,14900.0
2010-06-01 14:20:00,24.98,25.08,24.96,25.0,14500.0,24.7011,24.8,24.6814,24.7209,14500.0
2010-06-01 14:30:00,25.01,25.09,24.99,24.99,13300.0,24.7308,24.8099,24.711,24.711,13300.0
2010-06-01 14:40:00,24.98,25.27,24.97,25.25,16800.0,24.7011,24.9879,24.6913,24.9681,16800.0
2010-06-01 14:50:00,25.25,25.27,25.07,25.14,9800.0,24.9681,24.9879,24.7901,24.8594,9800.0
2010-06-01 15:00:00,25.13,25.13,24.94,24.94,14800.0,24.8495,24.8495,24.6616,24.6616,14800.0
2010-06-01 15:10:00,24.95,25.1,24.92,24.96,10100.0,24.6715,24.8198,24.6418,24.6814,10100.0
2010-06-01 15:20:00,24.96,25.03,24.85,25.03,11200.0,24.6814,24.7506,24.5726,24.7506,11200.0
2010-06-01 15:30:00,25.01,25.15,25.01,25.11,9500.0,24.7308,24.8692,24.7308,24.8297,9500.0
2010-06-01 15:40:00,25.11,25.12,24.9,24.91,24800.0,24.8297,24.8396,24.622,24.6319,24800.0
2010-06-01 15:50:00,24.91,24.91,24.75,24.81,16300.0,24.6319,24.6319,24.4737,24.533,16300.0
2010-06-02 09:30:00,24.82,25.09,23.31,23.31,89000.0,24.5429,24.8099,23.0498,23.0498,89000.0
2010-06-02 09:40:00,23.37,23.6,23.17,23.39,47200.0,23.1091,23.3365,22.9113,23.1289,47200.0
2010-06-02 09:50:00,23.41,23.62,23.37,23.45,16700.0,23.1487,23.3563,23.1091,23.1882,16700.0
2010-06-02 10:00:00,23.48,23.5,22.87,22.99,88300.0,23.2179,23.2377,22.6147,22.7334,88300.0
2010-06-02 10:10:00,23.01,23.38,22.97,23.38,37500.0,22.7531,23.119,22.7136,23.119,37500.0
2010-06-02 10:20:00,23.35,23.49,23.35,23.46,20700.0,23.0893,23.2278,23.0893,23.1981,20700.0
2010-06-02 10:30:00,23.4,23.48,23.25,23.26,24900.0,23.1388,23.2179,22.9905,23.0003,24900.0
2010-06-02 10:40:00,23.27,23.3,23.14,23.14,15200.0,23.0102,23.0399,22.8817,22.8817,15200.0
2010-06-02 10:50:00,23.15,23.2,22.95,23.01,42400.0,22.8916,22.941,22.6938,22.7531,42400.0
2010-06-02 11:00:00,23.03,23.22,22.99,23.16,21800.0,22.7729,22.9608,22.7334,22.9015,21800.0
2010-06-02 11:10:00,23.17,23.2,23.07,23.09,19300.0,22.9113,22.941,22.8125,22.8322,19300.0
2010-06-02 11:20:00,23.13,23.17,23.07,23.1,7700.0,22.8718,22.9113,22.8125,22.8421,7700.0
2010-06-02 11:30:00,23.1,23.14,23.07,23.11,14800.0,22.8421,22.8817,22.8125,22.852,14800.0
2010-06-02 11:40:00,23.12,23.24,23.11,23.14,18500.0,22.8619,22.9806,22.852,22.8817,18500.0
2010-06-02 11:50:00,23.15,23.24,23.15,23.18,6700.0,22.8916,22.9806,22.8916,22.9212,6700.0
2010-06-02 12:00:00,23.2,23.2,23.13,23.13,6100.0,22.941,22.941,22.8718,22.8718,6100.0
2010-06-02 12:10:00,23.14,23.17,23.03,23.11,23100.0,22.8817,22.9113,22.7729,22.852,23100.0
2010-06-02 12:20:00,23.07,23.09,23.03,23.05,3700.0,22.8125,22.8322,22.7729,22.7927,3700.0
2010-06-02 12:30:00,23.07,23.12,22.91,22.93,18500.0,22.8125,22.8619,22.6543,22.674,18500.0
2010-06-02 12:40:00,22.93,23.0,22.91,23.0,5500.0,22.674,22.7432,22.6543,22.7432,5500.0
2010-06-02 12:50:00,22.99,23.03,22.92,23.0,8100.0,22.7334,22.7729,22.6641,22.7432,8100.0
2010-06-02 13:00:00,23.01,23.1,22.94,22.95,18900.0,22.7531,22.8421,22.6839,22.6938,18900.0
2010-06-02 13:10:00,22.94,23.02,22.94,22.98,4000.0,22.6839,22.763,22.6839,22.7235,4000.0
2010-06-02 13:20:00,22.98,23.05,22.95,22.97,15200.0,22.7235,22.7927,22.6938,22.7136,15200.0
2010-06-02 13:30:00,22.97,22.99,22.95,22.95,11400.0,22.7136,22.7334,22.6938,22.6938,11400.0
2010-06-02 13:40:00,22.95,23.03,22.94,22.98,16800.0,22.6938,22.7729,22.6839,22.7235,16800.0
2010-06-02 13:50:00,22.97,22.98,22.97,22.97,9600.0,22.7136,22.7235,22.7136,22.7136,9600.0
2010-06-02 14:00:00,22.97,23.0,22.91,22.93,16200.0,22.7136,22.7432,22.6543,22.674,16200.0
2010-06-02 14:10:00,22.94,22.95,22.9,22.9,13000.0,22.6839,22.6938,22.6444,22.6444,13000.0
2010-06-02 14:20:00,22.86,22.95,22.86,22.94,15000.0,22.6048,22.6938,22.6048,22.6839,15000.0
2010-06-02 14:30:00,22.94,22.95,22.89,22.93,19200.0,22.6839,22.6938,22.6345,22.674,19200.0
2010-06-02 14:40:00,22.93,23.13,22.91,23.07,23300.0,22.674,22.8718,22.6543,22.8125,23300.0
2010-06-02 14:50:00,23.07,23.38,23.07,23.37,57800.0,22.8125,23.119,22.8125,23.1091,57800.0
2010-06-02 15:00:00,23.38,23.57,23.33,23.47,21200.0,23.119,23.3069,23.0696,23.208,21200.0
2010-06-02 15:10:00,23.46,23.53,23.45,23.47,17600.0,23.1981,23.2673,23.1882,23.208,17600.0
2010-06-02 15:20:00,23.48,23.6,23.47,23.56,13900.0,23.2179,23.3365,23.208,23.297,13900.0
2010-06-02 15:30:00,23.58,23.58,23.38,23.44,33700.0,23.3168,23.3168,23.119,23.1783,33700.0
2010-06-02 15:40:00,23.46,23.65,23.45,23.57,41200.0,23.1981,23.386,23.1882,23.3069,41200.0
2010-06-02 15:50:00,23.57,23.65,23.47,23.54,88100.0,23.3069,23.386,23.208,23.2772,88100.0
2010-06-03 09:30:00,23.55,23.55,23.17,23.49,27700.0,23.2871,23.2871,22.9113,23.2278,27700.0
2010-06-03 09:40:00,23.46,23.7,23.41,23.7,13700.0,23.1981,23.4354,23.1487,23.4354,13700.0
2010-06-03 09:50:00,23.71,23.75,23.54,23.65,11200.0,23.4453,23.4849,23.2772,23.386,11200.0
2010-06-03 10:00:00,23.64,23.65,23.54,23.6,11300.0,23.3761,23.386,23.2772,23.3365,11300.0
2010-06-03 10:10:00,23.59,23.59,23.32,23.32,16300.0,23.3267,23.3267,23.0597,23.0597,16300.0
2010-06-03 10:20:00,23.34,23.36,23.25,23.26,12100.0,23.0795,23.0992,22.9905,23.0003,12100.0
2010-06-03 10:30:00,23.25,23.46,23.25,23.25,16500.0,22.9905,23.1981,22.9905,22.9905,16500.0
2010-06-03 10:40:00,23.26,23.32,23.19,23.19,14800.0,23.0003,23.0597,22.9311,22.9311,14800.0
2010-06-03 10:50:00,23.2,23.3,23.2,23.3,8600.0,22.941,23.0399,22.941,23.0399,8600.0
2010-06-03 11:00:00,23.3,23.49,23.3,23.48,6300.0,23.0399,23.2278,23.0399,23.2179,6300.0
2010-06-03 11:10:00,23.49,23.59,23.48,23.51,6600.0,23.2278,23.3267,23.2179,23.2476,6600.0
2010-06-03 11:20:00,23.5,23.56,23.48,23.5,6700.0,23.2377,23.297,23.2179,23.2377,6700.0
2010-06-03 11:30:00,23.5,23.83,23.49,23.83,12400.0,23.2377,23.564,23.2278,23.564,12400.0
2010-06-03 11:40:00,23.81,23.92,23.63,23.69,18000.0,23.5442,23.653,23.3662,23.4255,18000.0
2010-06-03 11:50:00,23.69,23.84,23.65,23.75,5900.0,23.4255,23.5739,23.386,23.4849,5900.0
2010-06-03 12:00:00,23.8,23.8,23.59,23.59,5400.0,23.5343,23.5343,23.3267,23.3267,5400.0
2010-06-03 12:10:00,23.64,23.73,23.62,23.62,6200.0,23.3761,23.4651,23.3563,23.3563,6200.0
2010-06-03 12:20:00,23.62,23.62,23.48,23.53,6600.0,23.3563,23.3563,23.2179,23.2673,6600.0
2010-06-03 12:30:00,23.52,23.59,23.49,23.59,2400.0,23.2574,23.3267,23.2278,23.3267,2400.0
2010-06-03 12:40:00,23.59,23.64,23.58,23.64,3400.0,23.3267,23.3761,23.3168,23.3761,3400.0
2010-06-03 12:50:00,23.63,23.64,23.58,23.63,3000.0,23.3662,23.3761,23.3168,23.3662,3000.0
2010-06-03 13:00:00,23.65,23.74,23.64,23.74,2100.0,23.386,23.475,23.3761,23.475,2100.0
2010-06-03 13:10:00,23.73,23.82,23.73,23.76,6300.0,23.4651,23.5541,23.4651,23.4948,6300.0
2010-06-03 13:20:00,23.76,23.76,23.57,23.57,5200.0,23.4948,23.4948,23.3069,23.3069,5200.0
2010-06-03 13:30:00,23.59,23.67,23.51,23.59,9200.0,23.3267,23.4058,23.2476,23.3267,9200.0
2010-06-03 13:40:00,23.59,23.64,23.53,23.55,9700.0,23.3267,23.3761,23.2673,23.2871,9700.0
2010-06-03 13:50:00,23.58,23.58,23.48,23.49,5100.0,23.3168,23.3168,23.2179,23.2278,5100.0
2010-06-03 14:00:00,23.49,23.61,23.49,23.6,6700.0,23.2278,23.3464,23.2278,23.3365,6700.0
2010-06-03 14:10:00,23.6,23.7,23.53,23.56,5400.0,23.3365,23.4354,23.2673,23.297,5400.0
2010-06-03 14:20:00,23.56,23.69,23.56,23.6,4500.0,23.297,23.4255,23.297,23.3365,4500.0
2010-06-03 14:30:00,23.56,23.74,23.56,23.73,5200.0,23.297,23.475,23.297,23.4651,5200.0
2010-06-03 14:40:00,23.71,23.78,23.7,23.71,6600.0,23.4453,23.5145,23.4354,23.4453,6600.0
2010-06-03 14:50:00,23.71,23.82,23.71,23.8,6100.0,23.4453,23.5541,23.4453,23.5343,6100.0
2010-06-03 15:00:00,23.82,23.84,23.79,23.81,3800.0,23.5541,23.5739,23.5244,23.5442,3800.0
2010-06-03 15:10:00,23.8,23.9,23.8,23.86,16400.0,23.5343,23.6332,23.5343,23.5936,16400.0
2010-06-03 15:20:00,23.86,24.14,23.86,24.09,21700.0,23.5936,23.8705,23.5936,23.8211,21700.0
2010-06-03 15:30:00,24.13,24.13,23.83,23.91,29000.0,23.8606,23.8606,23.564,23.6431,29000.0
2010-06-03 15:40:00,23.9,24.0,23.83,23.93,25800.0,23.6332,23.7321,23.564,23.6629,25800.0
2010-06-03 15:50:00,23.91,24.01,23.87,23.91,61600.0,23.6431,23.742,23.6035,23.6431,61600.0
2010-06-04 09:30:00,23.7,23.9,23.18,23.44,75600.0,23.4354,23.6332,22.9212,23.1783,75600.0
2010-06-04 09:40:00,23.44,23.61,23.3,23.4,25400.0,23.1783,23.3464,23.0399,23.1388,25400.0
2010-06-04 09:50:00,23.42,23.46,23.23,23.34,27600.0,23.1586,23.1981,22.9707,23.0795,27600.0
2010-06-04 10:00:00,23.36,23.72,23.33,23.72,46800.0,23.0992,23.4552,23.0696,23.4552,46800.0
2010-06-04 10:10:00,23.71,23.9,23.71,23.8,61700.0,23.4453,23.6332,23.4453,23.5343,61700.0
2010-06-04 10:20:00,23.82,23.82,23.68,23.8,14300.0,23.5541,23.5541,23.4157,23.5343,14300.0
2010-06-04 10:30:00,23.77,23.83,23.59,23.78,17800.0,23.5047,23.564,23.3267,23.5145,17800.0
2010-06-04 10:40:00,23.81,23.85,23.76,23.78,9200.0,23.5442,23.5838,23.4948,23.5145,9200.0
2010-06-04 10:50:00,23.77,23.81,23.64,23.79,17900.0,23.5047,23.5442,23.3761,23.5244,17900.0
2010-06-04 11:00:00,23.8,23.84,23.78,23.78,4500.0,23.5343,23.5739,23.5145,23.5145,4500.0
2010-06-04 11:10:00,23.78,23.8,23.63,23.63,12500.0,23.5145,23.5343,23.3662,23.3662,12500.0
2010-06-04 11:20:00,23.58,23.6,23.22,23.23,30500.0,23.3168,23.3365,22.9608,22.9707,30500.0
2010-06-04 11:30:00,23.24,23.33,23.2,23.25,10900.0,22.9806,23.0696,22.941,22.9905,10900.0
2010-06-04 11:40:00,23.25,23.27,23.11,23.24,6700.0,22.9905,23.0102,22.852,22.9806,6700.0
2010-06-04 11:50:00,23.24,23.33,23.22,23.33,11600.0,22.9806,23.0696,22.9608,23.0696,11600.0
2010-06-04 12:00:00,23.32,23.39,23.13,23.17,8800.0,23.0597,23.1289,22.8718,22.9113,8800.0
2010-06-04 12:10:00,23.16,23.3,23.16,23.26,4200.0,22.9015,23.0399,22.9015,23.0003,4200.0
2010-06-04 12:20:00,23.25,23.25,23.15,23.15,7200.0,22.9905,22.9905,22.8916,22.8916,7200.0
2010-06-04 12:30:00,23.15,23.15,23.05,23.11,4800.0,22.8916,22.8916,22.7927,22.852,4800.0
2010-06-04 12:40:00,23.1,23.1,22.89,22.93,23100.0,22.8421,22.8421,22.6345,22.674,23100.0
2010-06-04 12:50:00,22.93,23.05,22.89,23.04,4000.0,22.674,22.7927,22.6345,22.7828,4000.0
2010-06-04 13:00:00,23.04,23.3,23.04,23.25,9100.0,22.7828,23.0399,22.7828,22.9905,9100.0
2010-06-04 13:10:00,23.25,23.25,23.13,23.18,11000.0,22.9905,22.9905,22.8718,22.9212,11000.0
2010-06-04 13:20:00,23.18,23.25,23.13,23.25,12500.0,22.9212,22.9905,22.8718,22.9905,12500.0
2010-06-04 13:30:00,23.23,23.29,23.18,23.19,5200.0,22.9707,23.03,22.9212,22.9311,5200.0
2010-06-04 13:40:00,23.21,23.21,23.06,23.09,4400.0,22.9509,22.9509,22.8026,22.8322,4400.0
2010-06-04 13:50:00,23.09,23.09,22.92,22.98,10600.0,22.8322,22.8322,22.6641,22.7235,10600.0
2010-06-04 14:00:00,22.98,23.01,22.84,22.88,6000.0,22.7235,22.7531,22.585,22.6246,6000.0
2010-06-04 14:10:00,22.88,22.9,22.77,22.84,12500.0,22.6246,22.6444,22.5158,22.585,12500.0
2010-06-04 14:20:00,22.85,22.97,22.74,22.77,16000.0,22.5949,22.7136,22.4861,22.5158,16000.0
2010-06-04 14:30:00,22.77,22.92,22.73,22.92,8600.0,22.5158,22.6641,22.4763,22.6641,8600.0
2010-06-04 14:40:00,22.92,23.11,22.85,22.98,24500.0,22.6641,22.852,22.5949,22.7235,24500.0
2010-06-04 14:50:00,23.0,23.08,22.96,23.01,14200.0,22.7432,22.8224,22.7037,22.7531,14200.0
2010-06-04 15:00:00,23.04,23.26,23.0,23.19,15900.0,22.7828,23.0003,22.7432,22.9311,15900.0
2010-06-04 15:10:00,23.24,23.5,23.24,23.46,24700.0,22.9806,23.2377,22.9806,23.1981,24700.0
2010-06-04 15:20:00,23.47,23.5,23.29,23.33,20600.0,23.208,23.2377,23.03,23.0696,20600.0
2010-06-04 15:30:00,23.33,23.44,23.25,23.35,23100.0,23.0696,23.1783,22.9905,23.0893,23100.0
2010-06-04 15:40:00,23.35,23.38,23.11,23.31,38400.0,23.0893,23.119,22.852,23.0498,38400.0
2010-06-04 15:50:00,23.32,23.32,23.09,23.18,44200.0,23.0597,23.0597,22.8322,22.9212,44200.0
2010-06-07 09:30:00,23.4,23.48,22.82,22.9,26200.0,23.1388,23.2179,22.5653,22.6444,26200.0
2010-06-07 09:40:00,22.86,22.86,22.36,22.55,27900.0,22.6048,22.6048,22.1104,22.2983,27900.0
2010-06-07 09:50:00,22.51,22.79,22.5,22.7,7400.0,22.2587,22.5356,22.2488,22.4466,7400.0
2010-06-07 10:00:00,22.7,22.89,22.67,22.84,16400.0,22.4466,22.6345,22.4169,22.585,16400.0
2010-06-07 10:10:00,22.84,22.92,22.75,22.76,13100.0,22.585,22.6641,22.496,22.5059,13100.0
2010-06-07 10:20:00,22.78,22.94,22.73,22.9,22300.0,22.5257,22.6839,22.4763,22.6444,22300.0
2010-06-07 10:30:00,22.94,22.96,22.55,22.58,22000.0,22.6839,22.7037,22.2983,22.3279,22000.0
2010-06-07 10:40:00,22.58,22.84,22.56,22.58,15600.0,22.3279,22.585,22.3082,22.3279,15600.0
2010-06-07 10:50:00,22.6,22.6,22.2,22.24,39900.0,22.3477,22.3477,21.9522,21.9917,39900.0
2010-06-07 11:00:00,22.25,22.36,22.06,22.09,43900.0,22.0016,22.1104,21.8137,21.8434,43900.0
2010-06-07 11:10:00,22.07,22.12,21.82,21.82,23600.0,21.8236,21.8731,21.5764,21.5764,23600.0
2010-06-07 11:20:00,21.82,22.0,21.57,21.92,41800.0,21.5764,21.7544,21.3292,21.6753,41800.0
2010-06-07 11:30:00,21.92,22.09,21.92,22.06,9300.0,21.6753,21.8434,21.6753,21.8137,9300.0
2010-06-07 11:40:00,22.04,22.06,21.87,21.87,11000.0,21.794,21.8137,21.6259,21.6259,11000.0
2010-06-07 11:50:00,21.88,22.05,21.87,21.99,7800.0,21.6357,21.8039,21.6259,21.7445,7800.0
2010-06-07 12:00:00,21.98,22.13,21.98,22.11,26600.0,21.7346,21.883,21.7346,21.8632,26600.0
2010-06-07 12:10:00,22.1,22.12,22.08,22.08,7600.0,21.8533,21.8731,21.8335,21.8335,7600.0
2010-06-07 12:20:00,22.05,22.07,21.88,21.9,17800.0,21.8039,21.8236,21.6357,21.6555,17800.0
2010-06-07 12:30:00,21.89,21.95,21.79,21.89,13400.0,21.6456,21.705,21.5468,21.6456,13400.0
2010-06-07 12:40:00,21.89,22.02,21.88,22.01,12700.0,21.6456,21.7742,21.6357,21.7643,12700.0
2010-06-07 12:50:00,21.99,22.06,21.97,21.99,17200.0,21.7445,21.8137,21.7247,21.7445,17200.0
2010-06-07 13:00:00,21.98,21.98,21.85,21.94,14000.0,21.7346,21.7346,21.6061,21.6951,14000.0
2010-06-07 13:10:00,21.98,22.01,21.91,21.99,2900.0,21.7346,21.7643,21.6654,21.7445,2900.0
2010-06-07 13:20:00,21.99,22.03,21.98,22.03,4500.0,21.7445,21.7841,21.7346,21.7841,4500.0
2010-06-07 13:30:00,22.03,22.11,22.01,22.06,8600.0,21.7841,21.8632,21.7643,21.8137,8600.0
2010-06-07 13:40:00,22.04,22.05,22.0,22.0,11200.0,21.794,21.8039,21.7544,21.7544,11200.0
2010-06-07 13:50:00,22.0,22.03,22.0,22.01,12100.0,21.7544,21.7841,21.7544,21.7643,12100.0
2010-06-07 14:00:00,22.01,22.02,22.0,22.0,12600.0,21.7643,21.7742,21.7544,21.7544,12600.0
2010-06-07 14:10:00,22.0,22.03,22.0,22.02,10600.0,21.7544,21.7841,21.7544,21.7742,10600.0
2010-06-07 14:20:00,22.01,22.04,22.0,22.02,16800.0,21.7643,21.794,21.7544,21.7742,16800.0
2010-06-07 14:30:00,22.01,22.03,21.98,22.0,17900.0,21.7643,21.7841,21.7346,21.7544,17900.0
2010-06-07 14:40:00,22.0,22.03,21.95,22.03,95200.0,21.7544,21.7841,21.705,21.7841,95200.0
2010-06-07 14:50:00,22.02,22.18,22.02,22.16,23700.0,21.7742,21.9324,21.7742,21.9126,23700.0
2010-06-07 15:00:00,22.16,22.49,22.16,22.46,36700.0,21.9126,22.2389,21.9126,22.2093,36700.0
2010-06-07 15:10:00,22.47,22.55,22.33,22.37,27300.0,22.2192,22.2983,22.0807,22.1203,27300.0
2010-06-07 15:20:00,22.37,22.38,22.23,22.24,24000.0,22.1203,22.1302,21.9818,21.9917,24000.0
2010-06-07 15:30:00,22.24,22.39,22.22,22.32,26500.0,21.9917,22.1401,21.972,22.0708,26500.0
2010-06-07 15:40:00,22.32,22.32,22.11,22.17,34300.0,22.0708,22.0708,21.8632,21.9225,34300.0
2010-06-07 15:50:00,22.18,22.33,22.1,22.23,93800.0,21.9324,22.0807,21.8533,21.9818,93800.0
2010-06-08 09:30:00,22.28,22.52,22.1,22.51,35200.0,22.0313,22.2686,21.8533,22.2587,35200.0
2010-06-08 09:40:00,22.41,22.47,22.12,22.18,10200.0,22.1598,22.2192,21.8731,21.9324,10200.0
2010-06-08 09:50:00,22.18,22.28,22.0,22.22,25700.0,21.9324,22.0313,21.7544,21.972,25700.0
2010-06-08 10:00:00,22.23,22.4,22.16,22.28,21000.0,21.9818,22.1499,21.9126,22.0313,21000.0
2010-06-08 10:10:00,22.28,22.28,22.0,22.0,16800.0,22.0313,22.0313,21.7544,21.7544,16800.0
2010-06-08 10:20:00,22.0,22.05,21.97,21.98,24300.0,21.7544,21.8039,21.7247,21.7346,24300.0
2010-06-08 10:30:00,21.98,21.98,21.79,21.8,17300.0,21.7346,21.7346,21.5468,21.5566,17300.0
2010-06-08 10:40:00,21.77,21.77,21.65,21.65,16700.0,21.527,21.527,21.4083,21.4083,16700.0
2010-06-08 10:50:00,21.68,21.72,21.55,21.61,26500.0,21.438,21.4775,21.3094,21.3688,26500.0
2010-06-08 11:00:00,21.61,21.64,21.4,21.42,17600.0,21.3688,21.3984,21.1611,21.1809,17600.0
2010-06-08 11:10:00,21.46,21.49,21.4,21.47,5900.0,21.2204,21.2501,21.1611,21.2303,5900.0
2010-06-08 11:20:00,21.49,21.67,21.49,21.57,10800.0,21.2501,21.4281,21.2501,21.3292,10800.0
2010-06-08 11:30:00,21.57,21.77,21.55,21.76,10300.0,21.3292,21.527,21.3094,21.5171,10300.0
2010-06-08 11:40:00,21.77,21.78,21.64,21.66,7000.0,21.527,21.5369,21.3984,21.4182,7000.0
2010-06-08 11:50:00,21.66,21.93,21.66,21.81,20900.0,21.4182,21.6852,21.4182,21.5665,20900.0
2010-06-08 12:00:00,21.83,21.92,21.81,21.9,8600.0,21.5863,21.6753,21.5665,21.6555,8600.0
2010-06-08 12:10:00,21.9,21.9,21.83,21.9,6100.0,21.6555,21.6555,21.5863,21.6555,6100.0
2010-06-08 12:20:00,21.9,22.0,21.85,21.97,7000.0,21.6555,21.7544,21.6061,21.7247,7000.0
2010-06-08 12:30:00,21.95,22.01,21.91,21.93,7400.0,21.705,21.7643,21.6654,21.6852,7400.0
2010-06-08 12:40:00,21.94,22.03,21.86,21.95,13300.0,21.6951,21.7841,21.616,21.705,13300.0
2010-06-08 12:50:00,21.94,21.97,21.88,21.95,5800.0,21.6951,21.7247,21.6357,21.705,5800.0
2010-06-08 13:00:00,21.98,22.0,21.83,21.83,5300.0,21.7346,21.7544,21.5863,21.5863,5300.0
2010-06-08 13:10:00,21.75,21.79,21.67,21.69,1500.0,21.5072,21.5468,21.4281,21.4479,1500.0
2010-06-08 13:20:00,21.7,21.71,21.6,21.65,2800.0,21.4578,21.4676,21.3589,21.4083,2800.0
2010-06-08 13:30:00,21.64,21.64,21.47,21.49,7300.0,21.3984,21.3984,21.2303,21.2501,7300.0
2010-06-08 13:40:00,21.48,21.53,21.38,21.38,11000.0,21.2402,21.2897,21.1413,21.1413,11000.0
2010-06-08 13:50:00,21.38,21.41,21.29,21.41,9900.0,21.1413,21.171,21.0523,21.171,9900.0
2010-06-08 14:00:00,21.44,21.48,21.4,21.43,5000.0,21.2007,21.2402,21.1611,21.1908,5000.0
2010-06-08 14:10:00,21.43,21.46,21.3,21.46,9900.0,21.1908,21.2204,21.0622,21.2204,9900.0
2010-06-08 14:20:00,21.48,21.73,21.48,21.68,7400.0,21.2402,21.4874,21.2402,21.438,7400.0
2010-06-08 14:30:00,21.69,21.7,21.6,21.6,6800.0,21.4479,21.4578,21.3589,21.3589,6800.0
2010-06-08 14:40:00,21.58,21.6,21.55,21.58,13200.0,21.3391,21.3589,21.3094,21.3391,13200.0
2010-06-08 14:50:00,21.54,21.54,21.38,21.4,7400.0,21.2995,21.2995,21.1413,21.1611,7400.0
2010-06-08 15:00:00,21.39,21.44,21.33,21.39,9500.0,21.1512,21.2007,21.0919,21.1512,9500.0
2010-06-08 15:10:00,21.38,21.41,21.25,21.33,13700.0,21.1413,21.171,21.0128,21.0919,13700.0
2010-06-08 15:20:00,21.34,21.48,21.34,21.44,7000.0,21.1018,21.2402,21.1018,21.2007,7000.0
2010-06-08 15:30:00,21.45,21.56,21.42,21.56,14500.0,21.2105,21.3193,21.1809,21.3193,14500.0
2010-06-08 15:40:00,21.57,21.61,21.41,21.41,44800.0,21.3292,21.3688,21.171,21.171,44800.0
2010-06-08 15:50:00,21.41,21.45,21.31,21.41,70500.0,21.171,21.2105,21.0721,21.171,70500.0
2010-06-09 09:30:00,21.6,21.99,21.46,21.75,21400.0,21.3589,21.7445,21.2204,21.5072,21400.0
2010-06-09 09:40:00,21.74,21.84,21.72,21.73,7400.0,21.4973,21.5962,21.4775,21.4874,7400.0
2010-06-09 09:50:00,21.73,21.73,21.51,21.62,12100.0,21.4874,21.4874,21.2699,21.3787,12100.0
2010-06-09 10:00:00,21.59,21.63,21.31,21.36,18100.0,21.349,21.3885,21.0721,21.1216,18100.0
2010-06-09 10:10:00,21.33,21.45,21.33,21.41,10700.0,21.0919,21.2105,21.0919,21.171,10700.0
2010-06-09 10:20:00,21.39,21.47,21.39,21.41,10700.0,21.1512,21.2303,21.1512,21.171,10700.0
2010-06-09 10:30:00,21.41,21.44,21.27,21.28,12600.0,21.171,21.2007,21.0326,21.0424,12600.0
2010-06-09 10:40:00,21.27,21.43,21.24,21.43,34200.0,21.0326,21.1908,21.0029,21.1908,34200.0
2010-06-09 10:50:00,21.44,21.73,21.44,21.73,11200.0,21.2007,21.4874,21.2007,21.4874,11200.0
2010-06-09 11:00:00,21.72,21.9,21.7,21.86,22100.0,21.4775,21.6555,21.4578,21.616,22100.0
2010-06-09 11:10:00,21.85,21.89,21.83,21.88,6900.0,21.6061,21.6456,21.5863,21.6357,6900.0
2010-06-09 11:20:00,21.9,22.19,21.89,22.15,27800.0,21.6555,21.9423,21.6456,21.9027,27800.0
2010-06-09 11:30:00,22.15,22.16,21.83,21.95,36600.0,21.9027,21.9126,21.5863,21.705,36600.0
2010-06-09 11:40:00,21.94,21.95,21.6,21.66,27600.0,21.6951,21.705,21.3589,21.4182,27600.0
2010-06-09 11:50:00,21.67,21.78,21.67,21.68,7400.0,21.4281,21.5369,21.4281,21.438,7400.0
2010-06-09 12:00:00,21.69,21.72,21.56,21.61,11300.0,21.4479,21.4775,21.3193,21.3688,11300.0
2010-06-09 12:10:00,21.6,21.66,21.51,21.66,20500.0,21.3589,21.4182,21.2699,21.4182,20500.0
2010-06-09 12:20:00,21.66,21.75,21.63,21.73,18000.0,21.4182,21.5072,21.3885,21.4874,18000.0
2010-06-09 12:30:00,21.73,21.75,21.61,21.66,9600.0,21.4874,21.5072,21.3688,21.4182,9600.0
2010-06-09 12:40:00,21.65,21.8,21.64,21.8,20100.0,21.4083,21.5566,21.3984,21.5566,20100.0
2010-06-09 12:50:00,21.8,21.95,21.8,21.87,27800.0,21.5566,21.705,21.5566,21.6259,27800.0
2010-06-09 13:00:00,21.88,21.88,21.69,21.78,27700.0,21.6357,21.6357,21.4479,21.5369,27700.0
2010-06-09 13:10:00,21.78,21.85,21.76,21.85,17500.0,21.5369,21.6061,21.5171,21.6061,17500.0
2010-06-09 13:20:00,21.85,21.85,21.79,21.79,14100.0,21.6061,21.6061,21.5468,21.5468,14100.0
2010-06-09 13:30:00,21.78,21.87,21.76,21.87,12300.0,21.5369,21.6259,21.5171,21.6259,12300.0
2010-06-09 13:40:00,21.86,21.86,21.76,21.79,17800.0,21.616,21.616,21.5171,21.5468,17800.0
2010-06-09 13:50:00,21.8,21.88,21.8,21.83,19200.0,21.5566,21.6357,21.5566,21.5863,19200.0
2010-06-09 14:00:00,21.86,21.92,21.81,21.83,18800.0,21.616,21.6753,21.5665,21.5863,18800.0
2010-06-09 14:10:00,21.83,21.96,21.82,21.9,19900.0,21.5863,21.7149,21.5764,21.6555,19900.0
2010-06-09 14:20:00,21.9,21.99,21.8,21.98,15000.0,21.6555,21.7445,21.5566,21.7346,15000.0
2010-06-09 14:30:00,21.99,22.1,21.92,22.1,31500.0,21.7445,21.8533,21.6753,21.8533,31500.0
2010-06-09 14:40:00,22.09,22.1,21.95,21.95,16600.0,21.8434,21.8533,21.705,21.705,16600.0
2010-06-09 14:50:00,21.98,22.05,21.88,21.91,30900.0,21.7346,21.8039,21.6357,21.6654,30900.0
2010-06-09 15:00:00,21.91,22.03,21.89,22.0,36400.0,21.6654,21.7841,21.6456,21.7544,36400.0
2010-06-09 15:10:00,21.99,22.03,21.82,21.85,43000.0,21.7445,21.7841,21.5764,21.6061,43000.0
2010-06-09 15:20:00,21.82,21.97,21.77,21.97,24400.0,21.5764,21.7247,21.527,21.7247,24400.0
2010-06-09 15:30:00,21.97,21.97,21.8,21.84,21300.0,21.7247,21.7247,21.5566,21.5962,21300.0
2010-06-09 15:40:00,21.84,21.93,21.78,21.82,29400.0,21.5962,21.6852,21.5369,21.5764,29400.0
2010-06-09 15:50:00,21.81,21.93,21.77,21.9,40900.0,21.5665,21.6852,21.527,21.6555,40900.0
2010-06-10 09:30:00,22.19,22.39,21.92,22.09,25000.0,21.9423,22.1401,21.6753,21.8434,25000.0
2010-06-10 09:40:00,22.11,22.25,22.02,22.23,6700.0,21.8632,22.0016,21.7742,21.9818,6700.0
2010-06-10 09:50:00,22.25,22.36,22.25,22.27,9900.0,22.0016,22.1104,22.0016,22.0214,9900.0
2010-06-10 10:00:00,22.27,22.32,22.15,22.32,20100.0,22.0214,22.0708,21.9027,22.0708,20100.0
2010-06-10 10:10:00,22.32,22.49,22.32,22.48,27100.0,22.0708,22.2389,22.0708,22.2291,27100.0
2010-06-10 10:20:00,22.46,22.48,22.23,22.41,15200.0,22.2093,22.2291,21.9818,22.1598,15200.0
2010-06-10 10:30:00,22.41,22.43,22.23,22.31,17300.0,22.1598,22.1796,21.9818,22.0609,17300.0
2010-06-10 10:40:00,22.31,22.45,22.29,22.42,11700.0,22.0609,22.1994,22.0412,22.1697,11700.0
2010-06-10 10:50:00,22.44,22.48,22.39,22.48,9600.0,22.1895,22.2291,22.1401,22.2291,9600.0
2010-06-10 11:00:00,22.48,22.5,22.46,22.49,22900.0,22.2291,22.2488,22.2093,22.2389,22900.0
2010-06-10 11:10:00,22.5,22.53,22.46,22.48,18200.0,22.2488,22.2785,22.2093,22.2291,18200.0
2010-06-10 11:20:00,22.48,22.53,22.44,22.44,11500.0,22.2291,22.2785,22.1895,22.1895,11500.0
2010-06-10 11:30:00,22.45,22.5,22.44,22.5,14100.0,22.1994,22.2488,22.1895,22.2488,14100.0
2010-06-10 11:40:00,22.5,22.5,22.44,22.48,10700.0,22.2488,22.2488,22.1895,22.2291,10700.0
2010-06-10 11:50:00,22.48,22.5,22.45,22.47,13800.0,22.2291,22.2488,22.1994,22.2192,13800.0
2010-06-10 12:00:00,22.46,22.47,22.3,22.31,25200.0,22.2093,22.2192,22.0511,22.0609,25200.0
2010-06-10 12:10:00,22.31,22.43,22.31,22.39,4800.0,22.0609,22.1796,22.0609,22.1401,4800.0
2010-06-10 12:20:00,22.39,22.43,22.24,22.33,25100.0,22.1401,22.1796,21.9917,22.0807,25100.0
2010-06-10 12:30:00,22.35,22.36,22.3,22.36,7400.0,22.1005,22.1104,22.0511,22.1104,7400.0
2010-06-10 12:40:00,22.37,22.37,22.3,22.34,6600.0,22.1203,22.1203,22.0511,22.0906,6600.0
2010-06-10 12:50:00,22.35,22.4,22.35,22.4,7100.0,22.1005,22.1499,22.1005,22.1499,7100.0
2010-06-10 13:00:00,22.41,22.44,22.38,22.44,19800.0,22.1598,22.1895,22.1302,22.1895,19800.0
2010-06-10 13:10:00,22.44,22.56,22.43,22.49,45300.0,22.1895,22.3082,22.1796,22.2389,45300.0
2010-06-10 13:20:00,22.5,22.52,22.44,22.52,15200.0,22.2488,22.2686,22.1895,22.2686,15200.0
2010-06-10 13:30:00,22.53,22.54,22.42,22.45,15500.0,22.2785,22.2884,22.1697,22.1994,15500.0
2010-06-10 13:40:00,22.43,22.6,22.43,22.58,19600.0,22.1796,22.3477,22.1796,22.3279,19600.0
2010-06-10 13:50:00,22.59,22.59,22.48,22.5,18500.0,22.3378,22.3378,22.2291,22.2488,18500.0
2010-06-10 14:00:00,22.49,22.54,22.35,22.38,33400.0,22.2389,22.2884,22.1005,22.1302,33400.0
2010-06-10 14:10:00,22.39,22.46,22.29,22.39,45900.0,22.1401,22.2093,22.0412,22.1401,45900.0
2010-06-10 14:20:00,22.4,22.41,22.37,22.37,9300.0,22.1499,22.1598,22.1203,22.1203,9300.0
2010-06-10 14:30:00,22.38,22.45,22.36,22.42,14700.0,22.1302,22.1994,22.1104,22.1697,14700.0
2010-06-10 14:40:00,22.42,22.5,22.35,22.35,46000.0,22.1697,22.2488,22.1005,22.1005,46000.0
2010-06-10 14:50:00,22.35,22.42,22.35,22.39,14800.0,22.1005,22.1697,22.1005,22.1401,14800.0
2010-06-10 15:00:00,22.39,22.4,22.35,22.4,14700.0,22.1401,22.1499,22.1005,22.1499,14700.0
2010-06-10 15:10:00,22.4,22.5,22.39,22.49,20200.0,22.1499,22.2488,22.1401,22.2389,20200.0
2010-06-10 15:20:00,22.48,22.49,22.38,22.38,31300.0,22.2291,22.2389,22.1302,22.1302,31300.0
2010-06-10 15:30:00,22.39,22.4,22.35,22.4,19700.0,22.1401,22.1499,22.1005,22.1499,19700.0
2010-06-10 15:40:00,22.4,22.49,22.39,22.44,34700.0,22.1499,22.2389,22.1401,22.1895,34700.0
2010-06-10 15:50:00,22.44,22.48,22.35,22.39,57700.0,22.1895,22.2291,22.1005,22.1401,57700.0
2010-06-11 09:30:00,22.67,23.4,22.62,23.28,863200.0,22.4169,23.1388,22.3675,23.0201,863200.0
2010-06-11 09:40:00,23.28,23.68,23.2,23.45,399400.0,23.0201,23.4157,22.941,23.1882,399400.0
2010-06-11 09:50:00,23.47,23.68,23.3,23.59,228100.0,23.208,23.4157,23.0399,23.3267,228100.0
2010-06-11 10:00:00,23.59,23.69,23.31,23.63,408400.0,23.3267,23.4255,23.0498,23.3662,408400.0
2010-06-11 10:10:00,23.63,24.0,23.43,23.95,350900.0,23.3662,23.7321,23.1684,23.6826,350900.0
2010-06-11 10:20:00,23.95,24.09,23.73,23.75,175100.0,23.6826,23.8211,23.4651,23.4849,175100.0
2010-06-11 10:30:00,23.75,23.8,23.46,23.59,261500.0,23.4849,23.5343,23.1981,23.3267,261500.0
2010-06-11 10:40:00,23.59,23.71,23.59,23.61,166800.0,23.3267,23.4453,23.3267,23.3464,166800.0
2010-06-11 10:50:00,23.61,23.67,23.5,23.67,161900.0,23.3464,23.4058,23.2377,23.4058,161900.0
2010-06-11 11:00:00,23.66,23.75,23.59,23.62,88500.0,23.3959,23.4849,23.3267,23.3563,88500.0
2010-06-11 11:10:00,23.62,23.75,23.59,23.61,75400.0,23.3563,23.4849,23.3267,23.3464,75400.0
2010-06-11 11:20:00,23.61,23.75,23.6,23.69,82600.0,23.3464,23.4849,23.3365,23.4255,82600.0
2010-06-11 11:30:00,23.66,23.7,23.6,23.64,61200.0,23.3959,23.4354,23.3365,23.3761,61200.0
2010-06-11 11:40:00,23.64,23.68,23.61,23.61,30500.0,23.3761,23.4157,23.3464,23.3464,30500.0
2010-06-11 11:50:00,23.63,23.72,23.6,23.7,61800.0,23.3662,23.4552,23.3365,23.4354,61800.0
2010-06-11 12:00:00,23.71,23.98,23.7,23.89,97700.0,23.4453,23.7123,23.4354,23.6233,97700.0
2010-06-11 12:10:00,23.9,24.0,23.89,24.0,51200.0,23.6332,23.7321,23.6233,23.7321,51200.0
2010-06-11 12:20:00,24.0,24.0,23.7,23.79,54300.0,23.7321,23.7321,23.4354,23.5244,54300.0
2010-06-11 12:30:00,23.79,23.79,23.7,23.76,55900.0,23.5244,23.5244,23.4354,23.4948,55900.0
2010-06-11 12:40:00,23.76,23.87,23.75,23.85,26700.0,23.4948,23.6035,23.4849,23.5838,26700.0
2010-06-11 12:50:00,23.86,23.95,23.82,23.83,20500.0,23.5936,23.6826,23.5541,23.564,20500.0
2010-06-11 13:00:00,23.83,23.99,23.83,23.94,18300.0,23.564,23.7222,23.564,23.6728,18300.0
2010-06-11 13:10:00,23.96,24.0,23.94,23.97,56700.0,23.6925,23.7321,23.6728,23.7024,56700.0
2010-06-11 13:20:00,23.98,23.99,23.84,23.98,29000.0,23.7123,23.7222,23.5739,23.7123,29000.0
2010-06-11 13:30:00,23.97,24.0,23.9,23.93,56100.0,23.7024,23.7321,23.6332,23.6629,56100.0
2010-06-11 13:40:00,23.92,23.95,23.85,23.88,22700.0,23.653,23.6826,23.5838,23.6134,22700.0
2010-06-11 13:50:00,23.88,23.97,23.8,23.96,55300.0,23.6134,23.7024,23.5343,23.6925,55300.0
2010-06-11 14:00:00,23.96,24.06,23.94,24.05,36000.0,23.6925,23.7914,23.6728,23.7815,36000.0
2010-06-11 14:10:00,24.05,24.18,24.0,24.01,57900.0,23.7815,23.9101,23.7321,23.742,57900.0
2010-06-11 14:20:00,24.02,24.03,23.98,24.01,45200.0,23.7519,23.7617,23.7123,23.742,45200.0
2010-06-11 14:30:00,24.01,24.36,24.01,24.28,86500.0,23.742,24.0881,23.742,24.009,86500.0
2010-06-11 14:40:00,24.28,24.49,24.28,24.34,68200.0,24.009,24.2166,24.009,24.0683,68200.0
2010-06-11 14:50:00,24.34,24.5,24.34,24.5,51200.0,24.0683,24.2265,24.0683,24.2265,51200.0
2010-06-11 15:00:00,24.48,24.49,24.24,24.37,65700.0,24.2067,24.2166,23.9694,24.098,65700.0
2010-06-11 15:10:00,24.38,24.5,24.27,24.44,63800.0,24.1078,24.2265,23.9991,24.1672,63800.0
2010-06-11 15:20:00,24.45,24.69,24.43,24.66,50700.0,24.1771,24.4144,24.1573,24.3847,50700.0
2010-06-11 15:30:00,24.66,24.8,24.65,24.78,95500.0,24.3847,24.5232,24.3748,24.5034,95500.0
2010-06-11 15:40:00,24.8,24.87,24.56,24.66,116700.0,24.5232,24.5924,24.2858,24.3847,116700.0
2010-06-11 15:50:00,24.65,24.84,24.59,24.68,219600.0,24.3748,24.5627,24.3155,24.4045,219600.0
2010-06-14 09:30:00,24.75,24.89,24.45,24.5,64600.0,24.4737,24.6121,24.1771,24.2265,64600.0
2010-06-14 09:40:00,24.51,24.61,24.27,24.27,81400.0,24.2364,24.3353,23.9991,23.9991,81400.0
2010-06-14 09:50:00,24.27,24.35,24.23,24.33,42100.0,23.9991,24.0782,23.9595,24.0584,42100.0
2010-06-14 10:00:00,24.3,24.44,24.03,24.13,36700.0,24.0287,24.1672,23.7617,23.8606,36700.0
2010-06-14 10:10:00,24.13,24.35,24.06,24.35,37500.0,23.8606,24.0782,23.7914,24.0782,37500.0
2010-06-14 10:20:00,24.33,24.33,24.22,24.24,24400.0,24.0584,24.0584,23.9496,23.9694,24400.0
2010-06-14 10:30:00,24.23,24.28,24.08,24.11,33000.0,23.9595,24.009,23.8112,23.8409,33000.0
2010-06-14 10:40:00,24.1,24.12,24.01,24.02,14600.0,23.831,23.8507,23.742,23.7519,14600.0
2010-06-14 10:50:00,24.01,24.01,23.75,23.83,64800.0,23.742,23.742,23.4849,23.564,64800.0
2010-06-14 11:00:00,23.83,24.3,23.83,24.22,53400.0,23.564,24.0287,23.564,23.9496,53400.0
2010-06-14 11:10:00,24.2,24.43,24.2,24.33,35400.0,23.9299,24.1573,23.9299,24.0584,35400.0
2010-06-14 11:20:00,24.36,24.42,24.31,24.4,17900.0,24.0881,24.1474,24.0386,24.1276,17900.0
2010-06-14 11:30:00,24.4,24.56,24.37,24.48,20800.0,24.1276,24.2858,24.098,24.2067,20800.0
2010-06-14 11:40:00,24.46,24.61,24.45,24.6,21500.0,24.1869,24.3353,24.1771,24.3254,21500.0
2010-06-14 11:50:00,24.57,24.65,24.57,24.6,7900.0,24.2957,24.3748,24.2957,24.3254,7900.0
2010-06-14 12:00:00,24.59,24.61,24.46,24.49,12300.0,24.3155,24.3353,24.1869,24.2166,12300.0
2010-06-14 12:10:00,24.48,24.55,24.43,24.43,19400.0,24.2067,24.2759,24.1573,24.1573,19400.0
2010-06-14 12:20:00,24.4,24.44,24.25,24.27,12800.0,24.1276,24.1672,23.9793,23.9991,12800.0
2010-06-14 12:30:00,24.29,24.46,24.29,24.41,19200.0,24.0188,24.1869,24.0188,24.1375,19200.0
2010-06-14 12:40:00,24.4,24.46,24.38,24.41,4500.0,24.1276,24.1869,24.1078,24.1375,4500.0
2010-06-14 12:50:00,24.4,24.45,24.3,24.3,15000.0,24.1276,24.1771,24.0287,24.0287,15000.0
2010-06-14 13:00:00,24.27,24.28,24.2,24.23,27500.0,23.9991,24.009,23.9299,23.9595,27500.0
2010-06-14 13:10:00,24.22,24.25,24.2,24.2,5300.0,23.9496,23.9793,23.9299,23.9299,5300.0
2010-06-14 13:20:00,24.21,24.35,24.18,24.33,36100.0,23.9397,24.0782,23.9101,24.0584,36100.0
2010-06-14 13:30:00,24.31,24.44,24.23,24.44,13900.0,24.0386,24.1672,23.9595,24.1672,13900.0
2010-06-14 13:40:00,24.45,24.51,24.43,24.49,6600.0,24.1771,24.2364,24.1573,24.2166,6600.0
2010-06-14 13:50:00,24.49,24.49,24.3,24.31,17600.0,24.2166,24.2166,24.0287,24.0386,17600.0
2010-06-14 14:00:00,24.26,24.34,24.2,24.34,18200.0,23.9892,24.0683,23.9299,24.0683,18200.0
2010-06-14 14:10:00,24.35,24.38,24.24,24.36,15400.0,24.0782,24.1078,23.9694,24.0881,15400.0
2010-06-14 14:20:00,24.35,24.49,24.31,24.48,15500.0,24.0782,24.2166,24.0386,24.2067,15500.0
2010-06-14 14:30:00,24.5,24.53,24.44,24.53,24700.0,24.2265,24.2562,24.1672,24.2562,24700.0
2010-06-14 14:40:00,24.52,24.7,24.5,24.68,21200.0,24.2463,24.4243,24.2265,24.4045,21200.0
2010-06-14 14:50:00,24.69,24.75,24.68,24.72,16600.0,24.4144,24.4737,24.4045,24.444,16600.0
2010-06-14 15:00:00,24.7,24.73,24.63,24.69,19800.0,24.4243,24.4539,24.3551,24.4144,19800.0
2010-06-14 15:10:00,24.7,24.84,24.69,24.8,27000.0,24.4243,24.5627,24.4144,24.5232,27000.0
2010-06-14 15:20:00,24.8,24.85,24.65,24.84,35300.0,24.5232,24.5726,24.3748,24.5627,35300.0
2010-06-14 15:30:00,24.85,24.86,24.42,24.53,31200.0,24.5726,24.5825,24.1474,24.2562,31200.0
2010-06-14 15:40:00,24.55,24.73,24.47,24.64,46700.0,24.2759,24.4539,24.1968,24.3649,46700.0
2010-06-14 15:50:00,24.65,24.67,24.5,24.53,37600.0,24.3748,24.3946,24.2265,24.2562,37600.0
2010-06-15 09:30:00,25.18,25.19,24.81,24.9,63100.0,24.8989,24.9088,24.533,24.622,63100.0
2010-06-15 09:40:00,24.84,25.0,24.84,24.95,24600.0,24.5627,24.7209,24.5627,24.6715,24600.0
2010-06-15 09:50:00,24.95,25.07,24.89,25.0,32700.0,24.6715,24.7901,24.6121,24.7209,32700.0
2010-06-15 10:00:00,25.0,25.19,24.98,25.11,48600.0,24.7209,24.9088,24.7011,24.8297,48600.0
2010-06-15 10:10:00,25.11,25.13,24.84,24.92,37600.0,24.8297,24.8495,24.5627,24.6418,37600.0
2010-06-15 10:20:00,24.92,25.1,24.92,25.02,21800.0,24.6418,24.8198,24.6418,24.7407,21800.0
2010-06-15 10:30:00,25.01,25.06,24.94,25.0,19200.0,24.7308,24.7803,24.6616,24.7209,19200.0
2010-06-15 10:40:00,25.01,25.08,24.93,25.03,30400.0,24.7308,24.8,24.6517,24.7506,30400.0
2010-06-15 10:50:00,25.04,25.05,24.97,25.0,14600.0,24.7605,24.7704,24.6913,24.7209,14600.0
2010-06-15 11:00:00,25.0,25.28,25.0,25.28,27900.0,24.7209,24.9978,24.7209,24.9978,27900.0
2010-06-15 11:10:00,25.28,25.28,25.13,25.15,18200.0,24.9978,24.9978,24.8495,24.8692,18200.0
2010-06-15 11:20:00,25.18,25.24,25.14,25.15,28000.0,24.8989,24.9582,24.8594,24.8692,28000.0
2010-06-15 11:30:00,25.13,25.17,25.05,25.12,12300.0,24.8495,24.889,24.7704,24.8396,12300.0
2010-06-15 11:40:00,25.13,25.24,25.12,25.2,19500.0,24.8495,24.9582,24.8396,24.9187,19500.0
2010-06-15 11:50:00,25.2,25.25,25.08,25.12,15600.0,24.9187,24.9681,24.8,24.8396,15600.0
2010-06-15 12:00:00,25.12,25.36,25.12,25.36,43600.0,24.8396,25.0769,24.8396,25.0769,43600.0
2010-06-15 12:10:00,25.37,25.37,25.23,25.25,15400.0,25.0868,25.0868,24.9484,24.9681,15400.0
2010-06-15 12:20:00,25.24,25.25,25.15,25.15,6900.0,24.9582,24.9681,24.8692,24.8692,6900.0
2010-06-15 12:30:00,25.14,25.17,25.05,25.05,9600.0,24.8594,24.889,24.7704,24.7704,9600.0
2010-06-15 12:40:00,25.05,25.14,24.97,25.11,9500.0,24.7704,24.8594,24.6913,24.8297,9500.0
2010-06-15 12:50:00,25.1,25.1,24.98,24.99,7800.0,24.8198,24.8198,24.7011,24.711,7800.0
2010-06-15 13:00:00,25.01,25.06,24.98,25.06,36100.0,24.7308,24.7803,24.7011,24.7803,36100.0
2010-06-15 13:10:00,25.05,25.23,25.04,25.23,8800.0,24.7704,24.9484,24.7605,24.9484,8800.0
2010-06-15 13:20:00,25.24,25.25,25.19,25.21,13400.0,24.9582,24.9681,24.9088,24.9286,13400.0
2010-06-15 13:30:00,25.21,25.24,25.2,25.22,3000.0,24.9286,24.9582,24.9187,24.9385,3000.0
2010-06-15 13:40:00,25.22,25.25,25.1,25.24,13900.0,24.9385,24.9681,24.8198,24.9582,13900.0
2010-06-15 13:50:00,25.24,25.24,25.1,25.13,9700.0,24.9582,24.9582,24.8198,24.8495,9700.0
2010-06-15 14:00:00,25.16,25.22,25.13,25.22,14500.0,24.8791,24.9385,24.8495,24.9385,14500.0
2010-06-15 14:10:00,25.21,25.25,25.19,25.25,20200.0,24.9286,24.9681,24.9088,24.9681,20200.0
2010-06-15 14:20:00,25.25,25.3,25.22,25.23,31200.0,24.9681,25.0176,24.9385,24.9484,31200.0
2010-06-15 14:30:00,25.22,25.22,25.09,25.14,14200.0,24.9385,24.9385,24.8099,24.8594,14200.0
2010-06-15 14:40:00,25.11,25.11,24.97,25.02,12200.0,24.8297,24.8297,24.6913,24.7407,12200.0
2010-06-15 14:50:00,25.01,25.03,24.95,24.95,15400.0,24.7308,24.7506,24.6715,24.6715,15400.0
2010-06-15 15:00:00,24.97,25.0,24.9,24.97,14900.0,24.6913,24.7209,24.622,24.6913,14900.0
2010-06-15 15:10:00,24.97,25.04,24.95,25.0,12900.0,24.6913,24.7605,24.6715,24.7209,12900.0
2010-06-15 15:20:00,25.0,25.02,24.98,25.01,30600.0,24.7209,24.7407,24.7011,24.7308,30600.0
2010-06-15 15:30:00,25.01,25.02,25.01,25.01,14400.0,24.7308,24.7407,24.7308,24.7308,14400.0
2010-06-15 15:40:00,25.01,25.06,24.99,25.04,48400.0,24.7308,24.7803,24.711,24.7605,48400.0
2010-06-15 15:50:00,25.05,25.21,25.05,25.12,40000.0,24.7704,24.9286,24.7704,24.8396,40000.0
2010-06-16 09:30:00,25.04,25.2,24.86,25.2,35900.0,24.7605,24.9187,24.5825,24.9187,35900.0
2010-06-16 09:40:00,25.2,25.43,25.2,25.38,16900.0,24.9187,25.1461,24.9187,25.0967,16900.0
2010-06-16 09:50:00,25.35,25.37,25.11,25.19,19300.0,25.067,25.0868,24.8297,24.9088,19300.0
2010-06-16 10:00:00,25.22,25.22,25.04,25.06,26500.0,24.9385,24.9385,24.7605,24.7803,26500.0
2010-06-16 10:10:00,25.0,25.05,24.97,25.0,22100.0,24.7209,24.7704,24.6913,24.7209,22100.0
2010-06-16 10:20:00,25.0,25.09,24.97,25.0,38200.0,24.7209,24.8099,24.6913,24.7209,38200.0
2010-06-16 10:30:00,24.99,25.1,24.99,25.05,17100.0,24.711,24.8198,24.711,24.7704,17100.0
2010-06-16 10:40:00,25.05,25.26,25.04,25.25,30900.0,24.7704,24.978,24.7605,24.9681,30900.0
2010-06-16 10:50:00,25.26,25.39,25.18,25.32,42900.0,24.978,25.1066,24.8989,25.0373,42900.0
2010-06-16 11:00:00,25.3,25.32,25.23,25.31,11200.0,25.0176,25.0373,24.9484,25.0275,11200.0
2010-06-16 11:10:00,25.31,25.35,25.31,25.32,7900.0,25.0275,25.067,25.0275,25.0373,7900.0
2010-06-16 11:20:00,25.31,25.5,25.31,25.5,19500.0,25.0275,25.2153,25.0275,25.2153,19500.0
2010-06-16 11:30:00,25.49,25.57,25.49,25.57,22700.0,25.2054,25.2846,25.2054,25.2846,22700.0
2010-06-16 11:40:00,25.57,25.61,25.5,25.5,20600.0,25.2846,25.3241,25.2153,25.2153,20600.0
2010-06-16 11:50:00,25.52,25.65,25.51,25.62,10800.0,25.2351,25.3637,25.2252,25.334,10800.0
2010-06-16 12:00:00,25.62,25.8,25.6,25.74,27700.0,25.334,25.512,25.3142,25.4527,27700.0
2010-06-16 12:10:00,25.72,25.75,25.66,25.72,9800.0,25.4329,25.4625,25.3736,25.4329,9800.0
2010-06-16 12:20:00,25.73,25.75,25.7,25.71,18200.0,25.4428,25.4625,25.4131,25.423,18200.0
2010-06-16 12:30:00,25.74,25.8,25.72,25.73,18200.0,25.4527,25.512,25.4329,25.4428,18200.0
2010-06-16 12:40:00,25.73,25.73,25.66,25.73,21500.0,25.4428,25.4428,25.3736,25.4428,21500.0
2010-06-16 12:50:00,25.69,25.73,25.65,25.72,8100.0,25.4032,25.4428,25.3637,25.4329,8100.0
2010-06-16 13:00:00,25.72,25.74,25.71,25.72,17000.0,25.4329,25.4527,25.423,25.4329,17000.0
2010-06-16 13:10:00,25.72,25.75,25.7,25.72,30400.0,25.4329,25.4625,25.4131,25.4329,30400.0
2010-06-16 13:20:00,25.72,25.74,25.65,25.69,31400.0,25.4329,25.4527,25.3637,25.4032,31400.0
2010-06-16 13:30:00,25.69,25.98,25.69,25.98,45300.0,25.4032,25.69,25.4032,25.69,45300.0
2010-06-16 13:40:00,25.97,25.98,25.95,25.96,21700.0,25.6801,25.69,25.6603,25.6702,21700.0
2010-06-16 13:50:00,25.96,25.98,25.9,25.9,14500.0,25.6702,25.69,25.6109,25.6109,14500.0
2010-06-16 14:00:00,25.9,25.94,25.86,25.92,24800.0,25.6109,25.6504,25.5713,25.6306,24800.0
2010-06-16 14:10:00,25.91,25.94,25.82,25.86,15500.0,25.6208,25.6504,25.5318,25.5713,15500.0
2010-06-16 14:20:00,25.84,25.87,25.71,25.76,22700.0,25.5515,25.5812,25.423,25.4724,22700.0
2010-06-16 14:30:00,25.77,25.96,25.77,25.91,25200.0,25.4823,25.6702,25.4823,25.6208,25200.0
2010-06-16 14:40:00,25.91,26.35,25.88,26.33,177500.0,25.6208,26.0558,25.5911,26.0361,177500.0
2010-06-16 14:50:00,26.33,26.5,26.26,26.41,145200.0,26.0361,26.2042,25.9669,26.1152,145200.0
2010-06-16 15:00:00,26.4,26.4,26.18,26.2,50900.0,26.1053,26.1053,25.8877,25.9075,50900.0
2010-06-16 15:10:00,26.18,26.27,25.88,25.9,82300.0,25.8877,25.9767,25.5911,25.6109,82300.0
2010-06-16 15:20:00,25.91,25.92,25.52,25.7,76200.0,25.6208,25.6306,25.2351,25.4131,76200.0
2010-06-16 15:30:00,25.7,26.0,25.61,25.98,31400.0,25.4131,25.7098,25.3241,25.69,31400.0
2010-06-16 15:40:00,25.98,26.04,25.89,26.02,37800.0,25.69,25.7493,25.601,25.7295,37800.0
2010-06-16 15:50:00,26.01,26.02,25.8,25.86,87200.0,25.7196,25.7295,25.512,25.5713,87200.0
2010-06-17 09:30:00,26.21,26.46,25.86,25.9,42400.0,25.9174,26.1646,25.5713,25.6109,42400.0
2010-06-17 09:40:00,25.91,25.91,25.45,25.65,31300.0,25.6208,25.6208,25.1659,25.3637,31300.0
2010-06-17 09:50:00,25.59,25.73,25.5,25.6,23200.0,25.3043,25.4428,25.2153,25.3142,23200.0
2010-06-17 10:00:00,25.59,25.59,25.3,25.3,36300.0,25.3043,25.3043,25.0176,25.0176,36300.0
2010-06-17 10:10:00,25.3,25.36,25.12,25.15,15900.0,25.0176,25.0769,24.8396,24.8692,15900.0
2010-06-17 10:20:00,25.15,25.15,24.87,24.93,24600.0,24.8692,24.8692,24.5924,24.6517,24600.0
2010-06-17 10:30:00,24.97,24.98,24.9,24.95,16000.0,24.6913,24.7011,24.622,24.6715,16000.0
2010-06-17 10:40:00,24.95,24.96,24.86,24.9,23400.0,24.6715,24.6814,24.5825,24.622,23400.0
2010-06-17 10:50:00,24.89,24.99,24.86,24.96,14600.0,24.6121,24.711,24.5825,24.6814,14600.0
2010-06-17 11:00:00,24.94,24.96,24.88,24.95,12900.0,24.6616,24.6814,24.6023,24.6715,12900.0
2010-06-17 11:10:00,24.98,25.2,24.98,25.03,16700.0,24.7011,24.9187,24.7011,24.7506,16700.0
2010-06-17 11:20:00,25.0,25.21,25.0,25.16,5200.0,24.7209,24.9286,24.7209,24.8791,5200.0
2010-06-17 11:30:00,25.19,25.36,25.16,25.32,8200.0,24.9088,25.0769,24.8791,25.0373,8200.0
2010-06-17 11:40:00,25.28,25.38,25.2,25.37,7600.0,24.9978,25.0967,24.9187,25.0868,7600.0
2010-06-17 11:50:00,25.39,25.54,25.38,25.39,8500.0,25.1066,25.2549,25.0967,25.1066,8500.0
2010-06-17 12:00:00,25.33,25.35,25.24,25.35,3400.0,25.0472,25.067,24.9582,25.067,3400.0
2010-06-17 12:10:00,25.34,25.38,25.33,25.34,7900.0,25.0571,25.0967,25.0472,25.0571,7900.0
2010-06-17 12:20:00,25.37,25.46,25.32,25.34,8700.0,25.0868,25.1758,25.0373,25.0571,8700.0
2010-06-17 12:30:00,25.33,25.5,25.33,25.4,11100.0,25.0472,25.2153,25.0472,25.1165,11100.0
2010-06-17 12:40:00,25.38,25.41,25.33,25.37,6600.0,25.0967,25.1263,25.0472,25.0868,6600.0
2010-06-17 12:50:00,25.38,25.53,25.38,25.5,14800.0,25.0967,25.245,25.0967,25.2153,14800.0
2010-06-17 13:00:00,25.48,25.56,25.39,25.55,8700.0,25.1956,25.2747,25.1066,25.2648,8700.0
2010-06-17 13:10:00,25.54,25.68,25.53,25.64,24800.0,25.2549,25.3933,25.245,25.3538,24800.0
2010-06-17 13:20:00,25.63,25.64,25.37,25.41,25800.0,25.3439,25.3538,25.0868,25.1263,25800.0
2010-06-17 13:30:00,25.46,25.51,25.45,25.51,7500.0,25.1758,25.2252,25.1659,25.2252,7500.0
2010-06-17 13:40:00,25.53,25.66,25.53,25.66,9000.0,25.245,25.3736,25.245,25.3736,9000.0
2010-06-17 13:50:00,25.68,25.8,25.66,25.79,6300.0,25.3933,25.512,25.3736,25.5021,6300.0
2010-06-17 14:00:00,25.8,25.83,25.7,25.7,5500.0,25.512,25.5417,25.4131,25.4131,5500.0
2010-06-17 14:10:00,25.67,25.78,25.67,25.75,11100.0,25.3834,25.4922,25.3834,25.4625,11100.0
2010-06-17 14:20:00,25.74,25.77,25.74,25.75,7000.0,25.4527,25.4823,25.4527,25.4625,7000.0
2010-06-17 14:30:00,25.75,25.77,25.73,25.74,10900.0,25.4625,25.4823,25.4428,25.4527,10900.0
2010-06-17 14:40:00,25.73,25.74,25.51,25.6,8800.0,25.4428,25.4527,25.2252,25.3142,8800.0
2010-06-17 14:50:00,25.61,25.71,25.52,25.71,18100.0,25.3241,25.423,25.2351,25.423,18100.0
2010-06-17 15:00:00,25.7,25.7,25.59,25.66,16600.0,25.4131,25.4131,25.3043,25.3736,16600.0
2010-06-17 15:10:00,25.66,25.72,25.53,25.65,13100.0,25.3736,25.4329,25.245,25.3637,13100.0
2010-06-17 15:20:00,25.67,25.7,25.53,25.61,18800.0,25.3834,25.4131,25.245,25.3241,18800.0
2010-06-17 15:30:00,25.61,25.75,25.61,25.71,10100.0,25.3241,25.4625,25.3241,25.423,10100.0
2010-06-17 15:40:00,25.67,25.81,25.63,25.8,32300.0,25.3834,25.5219,25.3439,25.512,32300.0
2010-06-17 15:50:00,25.8,25.86,25.75,25.77,74200.0,25.512,25.5713,25.4625,25.4823,74200.0
2010-06-18 09:30:00,25.97,26.1,25.86,26.09,85300.0,25.6801,25.8086,25.5713,25.7988,85300.0
2010-06-18 09:40:00,26.09,26.24,26.08,26.1,21900.0,25.7988,25.9471,25.7889,25.8086,21900.0
2010-06-18 09:50:00,26.12,26.12,25.83,25.91,10600.0,25.8284,25.8284,25.5417,25.6208,10600.0
2010-06-18 10:00:00,25.87,25.96,25.86,25.93,19400.0,25.5812,25.6702,25.5713,25.6405,19400.0
2010-06-18 10:10:00,25.9,26.09,25.87,26.08,34700.0,25.6109,25.7988,25.5812,25.7889,34700.0
2010-06-18 10:20:00,26.1,26.15,26.05,26.06,12400.0,25.8086,25.8581,25.7592,25.7691,12400.0
2010-06-18 10:30:00,26.11,26.16,26.05,26.13,24700.0,25.8185,25.868,25.7592,25.8383,24700.0
2010-06-18 10:40:00,26.09,26.22,26.06,26.22,17200.0,25.7988,25.9273,25.7691,25.9273,17200.0
2010-06-18 10:50:00,26.22,26.39,26.22,26.33,27200.0,25.9273,26.0954,25.9273,26.0361,27200.0
2010-06-18 11:00:00,26.33,26.35,26.15,26.35,15400.0,26.0361,26.0558,25.8581,26.0558,15400.0
2010-06-18 11:10:00,26.34,26.44,26.26,26.3,15600.0,26.046,26.1448,25.9669,26.0064,15600.0
2010-06-18 11:20:00,26.33,26.33,26.22,26.26,4400.0,26.0361,26.0361,25.9273,25.9669,4400.0
2010-06-18 11:30:00,26.24,26.29,26.21,26.24,6200.0,25.9471,25.9965,25.9174,25.9471,6200.0
2010-06-18 11:40:00,26.25,26.28,26.22,26.24,9400.0,25.957,25.9866,25.9273,25.9471,9400.0
2010-06-18 11:50:00,26.23,26.29,26.22,26.26,7300.0,25.9372,25.9965,25.9273,25.9669,7300.0
2010-06-18 12:00:00,26.26,26.34,26.26,26.27,2900.0,25.9669,26.046,25.9669,25.9767,2900.0
2010-06-18 12:10:00,26.26,26.28,26.23,26.27,13300.0,25.9669,25.9866,25.9372,25.9767,13300.0
2010-06-18 12:20:00,26.25,26.27,26.11,26.13,13600.0,25.957,25.9767,25.8185,25.8383,13600.0
2010-06-18 12:30:00,26.12,26.2,26.1,26.17,15700.0,25.8284,25.9075,25.8086,25.8779,15700.0
2010-06-18 12:40:00,26.2,26.21,26.12,26.18,23000.0,25.9075,25.9174,25.8284,25.8877,23000.0
2010-06-18 12:50:00,26.16,26.28,26.16,26.22,17600.0,25.868,25.9866,25.868,25.9273,17600.0
2010-06-18 13:00:00,26.23,26.35,26.2,26.34,20200.0,25.9372,26.0558,25.9075,26.046,20200.0
2010-06-18 13:10:00,26.3,26.35,26.16,26.16,78200.0,26.0064,26.0558,25.868,25.868,78200.0
2010-06-18 13:20:00,26.17,26.31,26.17,26.29,21200.0,25.8779,26.0163,25.8779,25.9965,21200.0
2010-06-18 13:30:00,26.29,26.35,26.25,26.35,13400.0,25.9965,26.0558,25.957,26.0558,13400.0
2010-06-18 13:40:00,26.35,26.43,26.3,26.41,14500.0,26.0558,26.135,26.0064,26.1152,14500.0
2010-06-18 13:50:00,26.42,26.48,26.37,26.46,8000.0,26.1251,26.1844,26.0756,26.1646,8000.0
2010-06-18 14:00:00,26.47,26.49,26.44,26.48,5100.0,26.1745,26.1943,26.1448,26.1844,5100.0
2010-06-18 14:10:00,26.47,26.49,26.42,26.43,22100.0,26.1745,26.1943,26.1251,26.135,22100.0
2010-06-18 14:20:00,26.42,26.47,26.4,26.44,11300.0,26.1251,26.1745,26.1053,26.1448,11300.0
2010-06-18 14:30:00,26.44,26.44,26.26,26.33,5200.0,26.1448,26.1448,25.9669,26.0361,5200.0
2010-06-18 14:40:00,26.34,26.35,26.29,26.29,4700.0,26.046,26.0558,25.9965,25.9965,4700.0
2010-06-18 14:50:00,26.25,26.28,26.22,26.25,8000.0,25.957,25.9866,25.9273,25.957,8000.0
2010-06-18 15:00:00,26.25,26.25,26.13,26.14,5800.0,25.957,25.957,25.8383,25.8482,5800.0
2010-06-18 15:10:00,26.12,26.2,26.09,26.14,22400.0,25.8284,25.9075,25.7988,25.8482,22400.0
2010-06-18 15:20:00,26.12,26.25,26.12,26.2,11000.0,25.8284,25.957,25.8284,25.9075,11000.0
2010-06-18 15:30:00,26.24,26.25,26.2,26.25,9200.0,25.9471,25.957,25.9075,25.957,9200.0
2010-06-18 15:40:00,26.24,26.25,26.11,26.12,25600.0,25.9471,25.957,25.8185,25.8284,25600.0
2010-06-18 15:50:00,26.13,26.25,26.13,26.16,51500.0,25.8383,25.957,25.8383,25.868,51500.0
2010-06-21 09:30:00,26.49,26.75,26.44,26.44,47400.0,26.1943,26.4514,26.1448,26.1448,47400.0
2010-06-21 09:40:00,26.4,26.5,26.05,26.1,17200.0,26.1053,26.2042,25.7592,25.8086,17200.0
2010-06-21 09:50:00,26.11,26.16,26.06,26.15,32800.0,25.8185,25.868,25.7691,25.8581,32800.0
2010-06-21 10:00:00,26.15,26.21,26.0,26.02,21700.0,25.8581,25.9174,25.7098,25.7295,21700.0
2010-06-21 10:10:00,26.04,26.1,26.0,26.0,18800.0,25.7493,25.8086,25.7098,25.7098,18800.0
2010-06-21 10:20:00,25.99,25.99,25.74,25.75,36600.0,25.6999,25.6999,25.4527,25.4625,36600.0
2010-06-21 10:30:00,25.73,25.75,25.53,25.7,20100.0,25.4428,25.4625,25.245,25.4131,20100.0
2010-06-21 10:40:00,25.73,25.73,25.53,25.63,23800.0,25.4428,25.4428,25.245,25.3439,23800.0
2010-06-21 10:50:00,25.62,25.62,25.3,25.31,20200.0,25.334,25.334,25.0176,25.0275,20200.0
2010-06-21 11:00:00,25.29,25.31,25.2,25.24,35700.0,25.0077,25.0275,24.9187,24.9582,35700.0
2010-06-21 11:10:00,25.23,25.34,25.13,25.34,24600.0,24.9484,25.0571,24.8495,25.0571,24600.0
2010-06-21 11:20:00,25.33,25.4,25.28,25.37,23300.0,25.0472,25.1165,24.9978,25.0868,23300.0
2010-06-21 11:30:00,25.36,25.48,25.35,25.42,23000.0,25.0769,25.1956,25.067,25.1362,23000.0
2010-06-21 11:40:00,25.41,25.47,25.3,25.31,8100.0,25.1263,25.1857,25.0176,25.0275,8100.0
2010-06-21 11:50:00,25.28,25.34,25.27,25.33,13500.0,24.9978,25.0571,24.9879,25.0472,13500.0
2010-06-21 12:00:00,25.32,25.37,25.2,25.32,26300.0,25.0373,25.0868,24.9187,25.0373,26300.0
2010-06-21 12:10:00,25.32,25.46,25.32,25.46,28400.0,25.0373,25.1758,25.0373,25.1758,28400.0
2010-06-21 12:20:00,25.43,25.5,25.43,25.5,18500.0,25.1461,25.2153,25.1461,25.2153,18500.0
2010-06-21 12:30:00,25.5,25.53,25.44,25.5,15900.0,25.2153,25.245,25.156,25.2153,15900.0
2010-06-21 12:40:00,25.51,25.76,25.5,25.56,35200.0,25.2252,25.4724,25.2153,25.2747,35200.0
2010-06-21 12:50:00,25.57,25.6,25.54,25.57,7100.0,25.2846,25.3142,25.2549,25.2846,7100.0
2010-06-21 13:00:00,25.57,25.71,25.56,25.68,7600.0,25.2846,25.423,25.2747,25.3933,7600.0
2010-06-21 13:10:00,25.66,25.88,25.65,25.87,12500.0,25.3736,25.5911,25.3637,25.5812,12500.0
2010-06-21 13:20:00,25.86,25.88,25.73,25.75,5100.0,25.5713,25.5911,25.4428,25.4625,5100.0
2010-06-21 13:30:00,25.77,25.77,25.5,25.5,10500.0,25.4823,25.4823,25.2153,25.2153,10500.0
2010-06-21 13:40:00,25.48,25.51,25.44,25.51,7700.0,25.1956,25.2252,25.156,25.2252,7700.0
2010-06-21 13:50:00,25.53,25.64,25.49,25.53,5700.0,25.245,25.3538,25.2054,25.245,5700.0
2010-06-21 14:00:00,25.55,25.56,25.45,25.55,4000.0,25.2648,25.2747,25.1659,25.2648,4000.0
2010-06-21 14:10:00,25.52,25.66,25.52,25.59,2300.0,25.2351,25.3736,25.2351,25.3043,2300.0
2010-06-21 14:20:00,25.57,25.62,25.45,25.46,4900.0,25.2846,25.334,25.1659,25.1758,4900.0
2010-06-21 14:30:00,25.47,25.52,25.46,25.5,5900.0,25.1857,25.2351,25.1758,25.2153,5900.0
2010-06-21 14:40:00,25.5,25.53,25.49,25.53,5200.0,25.2153,25.245,25.2054,25.245,5200.0
2010-06-21 14:50:00,25.51,25.61,25.43,25.57,24200.0,25.2252,25.3241,25.1461,25.2846,24200.0
2010-06-21 15:00:00,25.58,25.67,25.54,25.54,26200.0,25.2944,25.3834,25.2549,25.2549,26200.0
2010-06-21 15:10:00,25.5,25.57,25.24,25.37,47400.0,25.2153,25.2846,24.9582,25.0868,47400.0
2010-06-21 15:20:00,25.38,25.49,25.32,25.37,69600.0,25.0967,25.2054,25.0373,25.0868,69600.0
2010-06-21 15:30:00,25.35,25.61,25.33,25.51,36800.0,25.067,25.3241,25.0472,25.2252,36800.0
2010-06-21 15:40:00,25.51,25.52,25.28,25.38,27700.0,25.2252,25.2351,24.9978,25.0967,27700.0
2010-06-21 15:50:00,25.4,25.57,25.4,25.55,36100.0,25.1165,25.2846,25.1165,25.2648,36100.0
2010-06-22 09:30:00,25.53,25.87,25.45,25.59,38800.0,25.245,25.5812,25.1659,25.3043,38800.0
2010-06-22 09:40:00,25.58,25.86,25.56,25.69,7000.0,25.2944,25.5713,25.2747,25.4032,7000.0
2010-06-22 09:50:00,25.67,25.68,25.21,25.22,12300.0,25.3834,25.3933,24.9286,24.9385,12300.0
2010-06-22 10:00:00,25.26,25.27,25.07,25.27,15100.0,24.978,24.9879,24.7901,24.9879,15100.0
2010-06-22 10:10:00,25.28,25.38,25.15,25.17,13800.0,24.9978,25.0967,24.8692,24.889,13800.0
2010-06-22 10:20:00,25.15,25.2,25.03,25.18,14100.0,24.8692,24.9187,24.7506,24.8989,14100.0
2010-06-22 10:30:00,25.21,25.29,25.01,25.03,21800.0,24.9286,25.0077,24.7308,24.7506,21800.0
2010-06-22 10:40:00,25.03,25.13,25.03,25.1,13200.0,24.7506,24.8495,24.7506,24.8198,13200.0
2010-06-22 10:50:00,25.1,25.24,25.09,25.18,8700.0,24.8198,24.9582,24.8099,24.8989,8700.0
2010-06-22 11:00:00,25.17,25.18,25.01,25.05,8300.0,24.889,24.8989,24.7308,24.7704,8300.0
2010-06-22 11:10:00,25.08,25.16,25.04,25.15,7900.0,24.8,24.8791,24.7605,24.8692,7900.0
2010-06-22 11:20:00,25.15,25.22,25.11,25.18,8400.0,24.8692,24.9385,24.8297,24.8989,8400.0
2010-06-22 11:30:00,25.18,25.4,25.14,25.38,13700.0,24.8989,25.1165,24.8594,25.0967,13700.0
2010-06-22 11:40:00,25.36,25.41,25.28,25.41,9200.0,25.0769,25.1263,24.9978,25.1263,9200.0
2010-06-22 11:50:00,25.41,25.45,25.26,25.26,11100.0,25.1263,25.1659,24.978,24.978,11100.0
2010-06-22 12:00:00,25.26,25.27,25.2,25.26,6100.0,24.978,24.9879,24.9187,24.978,6100.0
2010-06-22 12:10:00,25.27,25.29,25.15,25.18,5300.0,24.9879,25.0077,24.8692,24.8989,5300.0
2010-06-22 12:20:00,25.21,25.25,25.18,25.21,5200.0,24.9286,24.9681,24.8989,24.9286,5200.0
2010-06-22 12:30:00,25.2,25.23,25.07,25.09,6000.0,24.9187,24.9484,24.7901,24.8099,6000.0
2010-06-22 12:40:00,25.11,25.11,25.01,25.02,4700.0,24.8297,24.8297,24.7308,24.7407,4700.0
2010-06-22 12:50:00,25.03,25.14,25.03,25.12,3300.0,24.7506,24.8594,24.7506,24.8396,3300.0
2010-06-22 13:00:00,25.13,25.23,25.08,25.2,15500.0,24.8495,24.9484,24.8,24.9187,15500.0
2010-06-22 13:10:00,25.2,25.28,25.19,25.25,17700.0,24.9187,24.9978,24.9088,24.9681,17700.0
2010-06-22 13:20:00,25.26,25.31,25.06,25.06,10400.0,24.978,25.0275,24.7803,24.7803,10400.0
2010-06-22 13:30:00,25.09,25.09,25.0,25.02,6900.0,24.8099,24.8099,24.7209,24.7407,6900.0
2010-06-22 13:40:00,25.03,25.2,25.02,25.18,6000.0,24.7506,24.9187,24.7407,24.8989,6000.0
2010-06-22 13:50:00,25.17,25.19,25.08,25.1,14600.0,24.889,24.9088,24.8,24.8198,14600.0
2010-06-22 14:00:00,25.04,25.05,24.99,25.0,18200.0,24.7605,24.7704,24.711,24.7209,18200.0
2010-06-22 14:10:00,25.01,25.05,25.0,25.03,12000.0,24.7308,24.7704,24.7209,24.7506,12000.0
2010-06-22 14:20:00,25.05,25.06,24.99,25.01,17400.0,24.7704,24.7803,24.711,24.7308,17400.0
2010-06-22 14:30:00,24.99,25.03,24.97,25.03,29900.0,24.711,24.7506,24.6913,24.7506,29900.0
2010-06-22 14:40:00,25.0,25.01,24.92,24.96,59700.0,24.7209,24.7308,24.6418,24.6814,59700.0
2010-06-22 14:50:00,24.94,25.01,24.91,25.0,42500.0,24.6616,24.7308,24.6319,24.7209,42500.0
2010-06-22 15:00:00,25.0,25.07,24.96,25.0,21900.0,24.7209,24.7901,24.6814,24.7209,21900.0
2010-06-22 15:10:00,25.02,25.11,24.99,25.1,20300.0,24.7407,24.8297,24.711,24.8198,20300.0
2010-06-22 15:20:00,25.06,25.07,24.97,25.0,24000.0,24.7803,24.7901,24.6913,24.7209,24000.0
2010-06-22 15:30:00,25.0,25.06,24.95,25.04,31400.0,24.7209,24.7803,24.6715,24.7605,31400.0
2010-06-22 15:40:00,25.03,25.04,24.98,25.02,40000.0,24.7506,24.7605,24.7011,24.7407,40000.0
2010-06-22 15:50:00,25.02,25.06,24.97,25.01,57200.0,24.7407,24.7803,24.6913,24.7308,57200.0
2010-06-23 09:30:00,25.0,25.12,24.97,25.1,26700.0,24.7209,24.8396,24.6913,24.8198,26700.0
2010-06-23 09:40:00,25.11,25.11,25.05,25.05,4300.0,24.8297,24.8297,24.7704,24.7704,4300.0
2010-06-23 09:50:00,25.04,25.21,25.04,25.21,6400.0,24.7605,24.9286,24.7605,24.9286,6400.0
2010-06-23 10:00:00,25.2,25.2,24.46,24.54,71700.0,24.9187,24.9187,24.1869,24.2661,71700.0
2010-06-23 10:10:00,24.52,24.65,24.5,24.62,13800.0,24.2463,24.3748,24.2265,24.3452,13800.0
2010-06-23 10:20:00,24.61,24.62,24.5,24.51,11300.0,24.3353,24.3452,24.2265,24.2364,11300.0
2010-06-23 10:30:00,24.52,24.63,24.51,24.59,14100.0,24.2463,24.3551,24.2364,24.3155,14100.0
2010-06-23 10:40:00,24.59,24.67,24.59,24.64,5200.0,24.3155,24.3946,24.3155,24.3649,5200.0
2010-06-23 10:50:00,24.7,24.84,24.7,24.74,3500.0,24.4243,24.5627,24.4243,24.4638,3500.0
2010-06-23 11:00:00,24.68,24.72,24.66,24.72,1200.0,24.4045,24.444,24.3847,24.444,1200.0
2010-06-23 11:10:00,24.71,24.71,24.64,24.66,2800.0,24.4342,24.4342,24.3649,24.3847,2800.0
2010-06-23 11:20:00,24.68,24.75,24.67,24.72,9100.0,24.4045,24.4737,24.3946,24.444,9100.0
2010-06-23 11:30:00,24.72,24.76,24.69,24.72,1900.0,24.444,24.4836,24.4144,24.444,1900.0
2010-06-23 11:40:00,24.71,24.75,24.71,24.72,1300.0,24.4342,24.4737,24.4342,24.444,1300.0
2010-06-23 11:50:00,24.7,24.78,24.66,24.75,4500.0,24.4243,24.5034,24.3847,24.4737,4500.0
2010-06-23 12:00:00,24.73,24.73,24.67,24.68,16700.0,24.4539,24.4539,24.3946,24.4045,16700.0
2010-06-23 12:10:00,24.68,24.69,24.65,24.66,5500.0,24.4045,24.4144,24.3748,24.3847,5500.0
2010-06-23 12:20:00,24.66,24.68,24.65,24.65,9300.0,24.3847,24.4045,24.3748,24.3748,9300.0
2010-06-23 12:30:00,24.67,24.72,24.65,24.7,5000.0,24.3946,24.444,24.3748,24.4243,5000.0
2010-06-23 12:40:00,24.71,24.75,24.69,24.75,5200.0,24.4342,24.4737,24.4144,24.4737,5200.0
2010-06-23 12:50:00,24.76,24.79,24.69,24.7,22600.0,24.4836,24.5133,24.4144,24.4243,22600.0
2010-06-23 13:00:00,24.71,24.8,24.7,24.8,9400.0,24.4342,24.5232,24.4243,24.5232,9400.0
2010-06-23 13:10:00,24.82,24.91,24.82,24.91,4200.0,24.5429,24.6319,24.5429,24.6319,4200.0
2010-06-23 13:20:00,24.89,24.95,24.89,24.9,6300.0,24.6121,24.6715,24.6121,24.622,6300.0
2010-06-23 13:30:00,24.91,24.91,24.87,24.87,8100.0,24.6319,24.6319,24.5924,24.5924,8100.0
2010-06-23 13:40:00,24.88,24.9,24.82,24.82,1900.0,24.6023,24.622,24.5429,24.5429,1900.0
2010-06-23 13:50:00,24.84,24.9,24.83,24.9,4400.0,24.5627,24.622,24.5528,24.622,4400.0
2010-06-23 14:00:00,24.9,24.9,24.84,24.87,4100.0,24.622,24.622,24.5627,24.5924,4100.0
2010-06-23 14:10:00,24.87,24.9,24.7,24.89,29400.0,24.5924,24.622,24.4243,24.6121,29400.0
2010-06-23 14:20:00,24.89,24.93,24.82,24.93,16900.0,24.6121,24.6517,24.5429,24.6517,16900.0
2010-06-23 14:30:00,24.93,25.18,24.92,25.05,5500.0,24.6517,24.8989,24.6418,24.7704,5500.0
2010-06-23 14:40:00,25.02,25.03,24.82,24.87,7300.0,24.7407,24.7506,24.5429,24.5924,7300.0
2010-06-23 14:50:00,24.85,25.0,24.82,24.84,10600.0,24.5726,24.7209,24.5429,24.5627,10600.0
2010-06-23 15:00:00,24.85,24.94,24.7,24.71,26100.0,24.5726,24.6616,24.4243,24.4342,26100.0
2010-06-23 15:10:00,24.71,24.87,24.7,24.84,24900.0,24.4342,24.5924,24.4243,24.5627,24900.0
2010-06-23 15:20:00,24.85,25.02,24.84,24.97,18800.0,24.5726,24.7407,24.5627,24.6913,18800.0
2010-06-23 15:30:00,24.97,25.02,24.85,25.0,19100.0,24.6913,24.7407,24.5726,24.7209,19100.0
2010-06-23 15:40:00,25.02,25.08,24.97,25.03,15100.0,24.7407,24.8,24.6913,24.7506,15100.0
2010-06-23 15:50:00,25.01,25.03,24.9,24.94,31000.0,24.7308,24.7506,24.622,24.6616,31000.0
2010-06-24 09:30:00,24.75,24.81,24.5,24.73,11500.0,24.4737,24.533,24.2265,24.4539,11500.0
2010-06-24 09:40:00,24.7,24.7,24.45,24.48,17400.0,24.4243,24.4243,24.1771,24.2067,17400.0
2010-06-24 09:50:00,24.47,24.47,24.14,24.16,23400.0,24.1968,24.1968,23.8705,23.8903,23400.0
2010-06-24 10:00:00,24.11,24.38,24.1,24.34,25000.0,23.8409,24.1078,23.831,24.0683,25000.0
2010-06-24 10:10:00,24.32,24.32,24.1,24.31,17000.0,24.0485,24.0485,23.831,24.0386,17000.0
2010-06-24 10:20:00,24.32,24.49,24.32,24.44,9700.0,24.0485,24.2166,24.0485,24.1672,9700.0
2010-06-24 10:30:00,24.42,24.49,24.33,24.45,13600.0,24.1474,24.2166,24.0584,24.1771,13600.0
2010-06-24 10:40:00,24.46,24.48,24.31,24.41,13800.0,24.1869,24.2067,24.0386,24.1375,13800.0
2010-06-24 10:50:00,24.43,24.43,24.17,24.35,9100.0,24.1573,24.1573,23.9002,24.0782,9100.0
2010-06-24 11:00:00,24.33,24.37,24.21,24.23,28200.0,24.0584,24.098,23.9397,23.9595,28200.0
2010-06-24 11:10:00,24.24,24.38,24.22,24.35,5400.0,23.9694,24.1078,23.9496,24.0782,5400.0
2010-06-24 11:20:00,24.35,24.42,24.29,24.35,4400.0,24.0782,24.1474,24.0188,24.0782,4400.0
2010-06-24 11:30:00,24.35,24.38,24.3,24.38,5600.0,24.0782,24.1078,24.0287,24.1078,5600.0
2010-06-24 11:40:00,24.41,24.53,24.41,24.51,13800.0,24.1375,24.2562,24.1375,24.2364,13800.0
2010-06-24 11:50:00,24.5,24.57,24.5,24.57,8500.0,24.2265,24.2957,24.2265,24.2957,8500.0
2010-06-24 12:00:00,24.6,24.71,24.57,24.61,10100.0,24.3254,24.4342,24.2957,24.3353,10100.0
2010-06-24 12:10:00,24.62,24.63,24.5,24.5,2500.0,24.3452,24.3551,24.2265,24.2265,2500.0
2010-06-24 12:20:00,24.5,24.58,24.46,24.49,6700.0,24.2265,24.3056,24.1869,24.2166,6700.0
2010-06-24 12:30:00,24.49,24.51,24.42,24.44,11800.0,24.2166,24.2364,24.1474,24.1672,11800.0
2010-06-24 12:40:00,24.45,24.46,24.37,24.43,10200.0,24.1771,24.1869,24.098,24.1573,10200.0
2010-06-24 12:50:00,24.43,24.61,24.42,24.61,7100.0,24.1573,24.3353,24.1474,24.3353,7100.0
2010-06-24 13:00:00,24.58,24.67,24.52,24.52,10600.0,24.3056,24.3946,24.2463,24.2463,10600.0
2010-06-24 13:10:00,24.54,24.67,24.53,24.63,15400.0,24.2661,24.3946,24.2562,24.3551,15400.0
2010-06-24 13:20:00,24.64,24.64,24.49,24.49,3500.0,24.3649,24.3649,24.2166,24.2166,3500.0
2010-06-24 13:30:00,24.5,24.65,24.5,24.65,8400.0,24.2265,24.3748,24.2265,24.3748,8400.0
2010-06-24 13:40:00,24.64,24.65,24.54,24.61,6300.0,24.3649,24.3748,24.2661,24.3353,6300.0
2010-06-24 13:50:00,24.63,24.67,24.59,24.67,5300.0,24.3551,24.3946,24.3155,24.3946,5300.0
2010-06-24 14:00:00,24.67,24.69,24.57,24.58,16600.0,24.3946,24.4144,24.2957,24.3056,16600.0
2010-06-24 14:10:00,24.57,24.63,24.54,24.63,9600.0,24.2957,24.3551,24.2661,24.3551,9600.0
2010-06-24 14:20:00,24.63,24.64,24.56,24.63,16500.0,24.3551,24.3649,24.2858,24.3551,16500.0
2010-06-24 14:30:00,24.64,24.64,24.52,24.53,10800.0,24.3649,24.3649,24.2463,24.2562,10800.0
2010-06-24 14:40:00,24.53,24.6,24.44,24.44,6000.0,24.2562,24.3254,24.1672,24.1672,6000.0
2010-06-24 14:50:00,24.45,24.48,24.43,24.44,16400.0,24.1771,24.2067,24.1573,24.1672,16400.0
2010-06-24 15:00:00,24.45,24.55,24.39,24.39,15800.0,24.1771,24.2759,24.1177,24.1177,15800.0
2010-06-24 15:10:00,24.38,24.42,24.25,24.37,19800.0,24.1078,24.1474,23.9793,24.098,19800.0
2010-06-24 15:20:00,24.37,24.51,24.27,24.43,39100.0,24.098,24.2364,23.9991,24.1573,39100.0
2010-06-24 15:30:00,24.43,24.56,24.4,24.48,10700.0,24.1573,24.2858,24.1276,24.2067,10700.0
2010-06-24 15:40:00,24.44,24.5,24.36,24.41,28400.0,24.1672,24.2265,24.0881,24.1375,28400.0
2010-06-24 15:50:00,24.41,24.51,24.37,24.43,44200.0,24.1375,24.2364,24.098,24.1573,44200.0
2010-06-25 09:30:00,24.47,24.47,24.3,24.3,6500.0,24.1968,24.1968,24.0287,24.0287,6500.0
2010-06-25 09:40:00,24.36,24.36,24.03,24.1,14500.0,24.0881,24.0881,23.7617,23.831,14500.0
2010-06-25 09:50:00,24.08,24.13,23.88,24.11,14700.0,23.8112,23.8606,23.6134,23.8409,14700.0
2010-06-25 10:00:00,24.14,24.41,24.12,24.38,3500.0,23.8705,24.1375,23.8507,24.1078,3500.0
2010-06-25 10:10:00,24.32,24.35,24.07,24.07,11200.0,24.0485,24.0782,23.8013,23.8013,11200.0
2010-06-25 10:20:00,24.11,24.11,23.97,24.06,8300.0,23.8409,23.8409,23.7024,23.7914,8300.0
2010-06-25 10:30:00,24.04,24.04,23.86,23.93,6700.0,23.7716,23.7716,23.5936,23.6629,6700.0
2010-06-25 10:40:00,23.97,24.15,23.97,24.1,5400.0,23.7024,23.8804,23.7024,23.831,5400.0
2010-06-25 10:50:00,24.14,24.16,24.0,24.04,5800.0,23.8705,23.8903,23.7321,23.7716,5800.0
2010-06-25 11:00:00,24.06,24.13,24.03,24.12,3800.0,23.7914,23.8606,23.7617,23.8507,3800.0
2010-06-25 11:10:00,24.13,24.17,24.07,24.17,2600.0,23.8606,23.9002,23.8013,23.9002,2600.0
2010-06-25 11:20:00,24.14,24.23,23.96,24.23,11300.0,23.8705,23.9595,23.6925,23.9595,11300.0
2010-06-25 11:30:00,24.23,24.3,24.18,24.18,6300.0,23.9595,24.0287,23.9101,23.9101,6300.0
2010-06-25 11:40:00,24.19,24.34,24.17,24.34,4000.0,23.92,24.0683,23.9002,24.0683,4000.0
2010-06-25 11:50:00,24.36,24.44,24.36,24.4,2900.0,24.0881,24.1672,24.0881,24.1276,2900.0
2010-06-25 12:00:00,24.37,24.39,24.32,24.37,3800.0,24.098,24.1177,24.0485,24.098,3800.0
2010-06-25 12:10:00,24.42,24.45,24.3,24.32,18000.0,24.1474,24.1771,24.0287,24.0485,18000.0
2010-06-25 12:20:00,24.37,24.42,24.35,24.38,6300.0,24.098,24.1474,24.0782,24.1078,6300.0
2010-06-25 12:30:00,24.38,24.39,24.3,24.3,6400.0,24.1078,24.1177,24.0287,24.0287,6400.0
2010-06-25 12:40:00,24.29,24.38,24.28,24.36,9500.0,24.0188,24.1078,24.009,24.0881,9500.0
2010-06-25 12:50:00,24.32,24.4,24.27,24.4,25700.0,24.0485,24.1276,23.9991,24.1276,25700.0
2010-06-25 13:00:00,24.36,24.48,24.36,24.48,4300.0,24.0881,24.2067,24.0881,24.2067,4300.0
2010-06-25 13:10:00,24.48,24.55,24.4,24.42,9800.0,24.2067,24.2759,24.1276,24.1474,9800.0
2010-06-25 13:20:00,24.4,24.5,24.35,24.5,4700.0,24.1276,24.2265,24.0782,24.2265,4700.0
2010-06-25 13:30:00,24.54,24.76,24.54,24.62,6300.0,24.2661,24.4836,24.2661,24.3452,6300.0
2010-06-25 13:40:00,24.57,24.7,24.54,24.54,14600.0,24.2957,24.4243,24.2661,24.2661,14600.0
2010-06-25 13:50:00,24.52,24.52,24.38,24.5,5600.0,24.2463,24.2463,24.1078,24.2265,5600.0
2010-06-25 14:00:00,24.51,24.55,24.4,24.4,7800.0,24.2364,24.2759,24.1276,24.1276,7800.0
2010-06-25 14:10:00,24.43,24.55,24.41,24.54,14200.0,24.1573,24.2759,24.1375,24.2661,14200.0
2010-06-25 14:20:00,24.55,24.57,24.5,24.57,5800.0,24.2759,24.2957,24.2265,24.2957,5800.0
2010-06-25 14:30:00,24.59,24.67,24.54,24.67,8100.0,24.3155,24.3946,24.2661,24.3946,8100.0
2010-06-25 14:40:00,24.67,24.7,24.53,24.58,8700.0,24.3946,24.4243,24.2562,24.3056,8700.0
2010-06-25 14:50:00,24.59,24.6,24.52,24.54,2900.0,24.3155,24.3254,24.2463,24.2661,2900.0
2010-06-25 15:00:00,24.54,24.55,24.45,24.52,25600.0,24.2661,24.2759,24.1771,24.2463,25600.0
2010-06-25 15:10:00,24.53,24.64,24.48,24.55,31500.0,24.2562,24.3649,24.2067,24.2759,31500.0
2010-06-25 15:20:00,24.59,24.67,24.59,24.66,4900.0,24.3155,24.3946,24.3155,24.3847,4900.0
2010-06-25 15:30:00,24.65,24.78,24.63,24.74,21100.0,24.3748,24.5034,24.3551,24.4638,21100.0
2010-06-25 15:40:00,24.74,24.8,24.61,24.75,20900.0,24.4638,24.5232,24.3353,24.4737,20900.0
2010-06-25 15:50:00,24.73,24.92,24.62,24.92,101300.0,24.4539,24.6418,24.3452,24.6418,101300.0
2010-06-28 09:30:00,24.93,25.14,24.92,25.03,32800.0,24.6517,24.8594,24.6418,24.7506,32800.0
2010-06-28 09:40:00,25.05,25.16,24.97,25.04,18700.0,24.7704,24.8791,24.6913,24.7605,18700.0
2010-06-28 09:50:00,25.06,25.13,25.0,25.03,9000.0,24.7803,24.8495,24.7209,24.7506,9000.0
2010-06-28 10:00:00,25.03,25.2,25.0,25.01,28700.0,24.7506,24.9187,24.7209,24.7308,28700.0
2010-06-28 10:10:00,25.02,25.08,25.01,25.07,15100.0,24.7407,24.8,24.7308,24.7901,15100.0
2010-06-28 10:20:00,25.07,25.28,25.05,25.19,27600.0,24.7901,24.9978,24.7704,24.9088,27600.0
2010-06-28 10:30:00,25.23,25.24,25.08,25.15,25100.0,24.9484,24.9582,24.8,24.8692,25100.0
2010-06-28 10:40:00,25.12,25.25,25.11,25.24,22600.0,24.8396,24.9681,24.8297,24.9582,22600.0
2010-06-28 10:50:00,25.21,25.4,25.21,25.38,21600.0,24.9286,25.1165,24.9286,25.0967,21600.0
2010-06-28 11:00:00,25.38,25.64,25.38,25.61,31300.0,25.0967,25.3538,25.0967,25.3241,31300.0
2010-06-28 11:10:00,25.61,25.62,25.52,25.54,11700.0,25.3241,25.334,25.2351,25.2549,11700.0
2010-06-28 11:20:00,25.51,25.6,25.5,25.59,12000.0,25.2252,25.3142,25.2153,25.3043,12000.0
2010-06-28 11:30:00,25.6,25.83,25.6,25.82,27700.0,25.3142,25.5417,25.3142,25.5318,27700.0
2010-06-28 11:40:00,25.82,25.95,25.78,25.82,28600.0,25.5318,25.6603,25.4922,25.5318,28600.0
2010-06-28 11:50:00,25.81,25.81,25.64,25.64,7900.0,25.5219,25.5219,25.3538,25.3538,7900.0
2010-06-28 12:00:00,25.66,25.69,25.51,25.57,17600.0,25.3736,25.4032,25.2252,25.2846,17600.0
2010-06-28 12:10:00,25.56,25.64,25.54,25.59,8100.0,25.2747,25.3538,25.2549,25.3043,8100.0
2010-06-28 12:20:00,25.59,25.62,25.52,25.58,13900.0,25.3043,25.334,25.2351,25.2944,13900.0
2010-06-28 12:30:00,25.6,25.64,25.48,25.48,13900.0,25.3142,25.3538,25.1956,25.1956,13900.0
2010-06-28 12:40:00,25.46,25.59,25.43,25.54,11000.0,25.1758,25.3043,25.1461,25.2549,11000.0
2010-06-28 12:50:00,25.54,25.66,25.51,25.66,4400.0,25.2549,25.3736,25.2252,25.3736,4400.0
2010-06-28 13:00:00,25.62,25.62,25.53,25.53,6900.0,25.334,25.334,25.245,25.245,6900.0
2010-06-28 13:10:00,25.53,25.53,25.43,25.43,8300.0,25.245,25.245,25.1461,25.1461,8300.0
2010-06-28 13:20:00,25.44,25.59,25.42,25.56,6400.0,25.156,25.3043,25.1362,25.2747,6400.0
2010-06-28 13:30:00,25.56,25.56,25.5,25.53,11700.0,25.2747,25.2747,25.2153,25.245,11700.0
2010-06-28 13:40:00,25.54,25.62,25.53,25.61,5900.0,25.2549,25.334,25.245,25.3241,5900.0
2010-06-28 13:50:00,25.63,25.73,25.63,25.73,9500.0,25.3439,25.4428,25.3439,25.4428,9500.0
2010-06-28 14:00:00,25.73,25.76,25.7,25.71,11100.0,25.4428,25.4724,25.4131,25.423,11100.0
2010-06-28 14:10:00,25.74,25.8,25.73,25.75,12800.0,25.4527,25.512,25.4428,25.4625,12800.0
2010-06-28 14:20:00,25.75,25.8,25.73,25.74,11900.0,25.4625,25.512,25.4428,25.4527,11900.0
2010-06-28 14:30:00,25.73,25.78,25.69,25.78,17800.0,25.4428,25.4922,25.4032,25.4922,17800.0
2010-06-28 14:40:00,25.77,25.86,25.76,25.86,14400.0,25.4823,25.5713,25.4724,25.5713,14400.0
2010-06-28 14:50:00,25.85,25.86,25.77,25.85,12000.0,25.5614,25.5713,25.4823,25.5614,12000.0
2010-06-28 15:00:00,25.87,25.98,25.86,25.92,22600.0,25.5812,25.69,25.5713,25.6306,22600.0
2010-06-28 15:10:00,25.92,26.0,25.86,26.0,25900.0,25.6306,25.7098,25.5713,25.7098,25900.0
2010-06-28 15:20:00,26.0,26.03,25.9,25.95,29600.0,25.7098,25.7394,25.6109,25.6603,29600.0
2010-06-28 15:30:00,25.93,25.98,25.9,25.91,28400.0,25.6405,25.69,25.6109,25.6208,28400.0
2010-06-28 15:40:00,25.93,26.03,25.82,25.98,29700.0,25.6405,25.7394,25.5318,25.69,29700.0
2010-06-28 15:50:00,25.98,26.0,25.79,25.83,53500.0,25.69,25.7098,25.5021,25.5417,53500.0
2010-06-29 09:30:00,25.26,25.26,24.76,24.79,24000.0,24.978,24.978,24.4836,24.5133,24000.0
2010-06-29 09:40:00,24.79,24.93,24.64,24.67,32900.0,24.5133,24.6517,24.3649,24.3946,32900.0
2010-06-29 09:50:00,24.64,24.82,24.5,24.8,14700.0,24.3649,24.5429,24.2265,24.5232,14700.0
2010-06-29 10:00:00,24.79,24.79,24.35,24.52,21400.0,24.5133,24.5133,24.0782,24.2463,21400.0
2010-06-29 10:10:00,24.55,24.59,24.37,24.4,31300.0,24.2759,24.3155,24.098,24.1276,31300.0
2010-06-29 10:20:00,24.4,24.4,24.04,24.04,17100.0,24.1276,24.1276,23.7716,23.7716,17100.0
2010-06-29 10:30:00,24.09,24.28,24.09,24.23,11100.0,23.8211,24.009,23.8211,23.9595,11100.0
2010-06-29 10:40:00,24.23,24.33,24.22,24.31,10400.0,23.9595,24.0584,23.9496,24.0386,10400.0
2010-06-29 10:50:00,24.28,24.57,24.28,24.57,6900.0,24.009,24.2957,24.009,24.2957,6900.0
2010-06-29 11:00:00,24.59,24.62,24.36,24.5,11200.0,24.3155,24.3452,24.0881,24.2265,11200.0
2010-06-29 11:10:00,24.56,24.63,24.44,24.45,13600.0,24.2858,24.3551,24.1672,24.1771,13600.0
2010-06-29 11:20:00,24.45,24.59,24.45,24.52,15700.0,24.1771,24.3155,24.1771,24.2463,15700.0
2010-06-29 11:30:00,24.52,24.53,24.44,24.46,18000.0,24.2463,24.2562,24.1672,24.1869,18000.0
2010-06-29 11:40:00,24.45,24.52,24.4,24.51,7100.0,24.1771,24.2463,24.1276,24.2364,7100.0
2010-06-29 11:50:00,24.52,24.6,24.42,24.45,21900.0,24.2463,24.3254,24.1474,24.1771,21900.0
2010-06-29 12:00:00,24.43,24.49,24.31,24.49,16400.0,24.1573,24.2166,24.0386,24.2166,16400.0
2010-06-29 12:10:00,24.49,24.59,24.45,24.56,7300.0,24.2166,24.3155,24.1771,24.2858,7300.0
2010-06-29 12:20:00,24.53,24.6,24.47,24.48,6000.0,24.2562,24.3254,24.1968,24.2067,6000.0
2010-06-29 12:30:00,24.47,24.59,24.45,24.56,7500.0,24.1968,24.3155,24.1771,24.2858,7500.0
2010-06-29 12:40:00,24.54,24.58,24.52,24.52,7200.0,24.2661,24.3056,24.2463,24.2463,7200.0
2010-06-29 12:50:00,24.48,24.48,24.33,24.34,4600.0,24.2067,24.2067,24.0584,24.0683,4600.0
2010-06-29 13:00:00,24.33,24.38,24.3,24.36,4900.0,24.0584,24.1078,24.0287,24.0881,4900.0
2010-06-29 13:10:00,24.39,24.44,24.39,24.41,3800.0,24.1177,24.1672,24.1177,24.1375,3800.0
2010-06-29 13:20:00,24.4,24.46,24.34,24.38,13200.0,24.1276,24.1869,24.0683,24.1078,13200.0
2010-06-29 13:30:00,24.35,24.36,24.2,24.21,11800.0,24.0782,24.0881,23.9299,23.9397,11800.0
2010-06-29 13:40:00,24.21,24.37,24.2,24.34,7000.0,23.9397,24.098,23.9299,24.0683,7000.0
2010-06-29 13:50:00,24.33,24.39,24.21,24.37,7200.0,24.0584,24.1177,23.9397,24.098,7200.0
2010-06-29 14:00:00,24.36,24.47,24.35,24.46,5100.0,24.0881,24.1968,24.0782,24.1869,5100.0
2010-06-29 14:10:00,24.46,24.53,24.39,24.4,7200.0,24.1869,24.2562,24.1177,24.1276,7200.0
2010-06-29 14:20:00,24.39,24.46,24.34,24.43,6900.0,24.1177,24.1869,24.0683,24.1573,6900.0
2010-06-29 14:30:00,24.42,24.42,24.32,24.37,9400.0,24.1474,24.1474,24.0485,24.098,9400.0
2010-06-29 14:40:00,24.37,24.4,24.33,24.38,9500.0,24.098,24.1276,24.0584,24.1078,9500.0
2010-06-29 14:50:00,24.39,24.39,24.2,24.22,14000.0,24.1177,24.1177,23.9299,23.9496,14000.0
2010-06-29 15:00:00,24.2,24.21,24.14,24.14,27400.0,23.9299,23.9397,23.8705,23.8705,27400.0
2010-06-29 15:10:00,24.1,24.19,24.03,24.03,5000.0,23.831,23.92,23.7617,23.7617,5000.0
2010-06-29 15:20:00,24.02,24.02,23.81,23.88,20400.0,23.7519,23.7519,23.5442,23.6134,20400.0
2010-06-29 15:30:00,23.87,24.09,23.83,24.03,17800.0,23.6035,23.8211,23.564,23.7617,17800.0
2010-06-29 15:40:00,24.03,24.11,23.85,23.89,20600.0,23.7617,23.8409,23.5838,23.6233,20600.0
2010-06-29 15:50:00,23.88,24.08,23.84,24.04,80900.0,23.6134,23.8112,23.5739,23.7716,80900.0
2010-06-30 09:30:00,23.97,24.0,23.66,23.92,29700.0,23.7024,23.7321,23.3959,23.653,29700.0
2010-06-30 09:40:00,24.01,24.39,24.01,24.39,9400.0,23.742,24.1177,23.742,24.1177,9400.0
2010-06-30 09:50:00,24.36,24.48,24.14,24.27,12100.0,24.0881,24.2067,23.8705,23.9991,12100.0
2010-06-30 10:00:00,24.23,24.27,24.15,24.16,7900.0,23.9595,23.9991,23.8804,23.8903,7900.0
2010-06-30 10:10:00,24.18,24.36,24.14,24.33,4400.0,23.9101,24.0881,23.8705,24.0584,4400.0
2010-06-30 10:20:00,24.33,24.33,24.15,24.25,12100.0,24.0584,24.0584,23.8804,23.9793,12100.0
2010-06-30 10:30:00,24.22,24.35,24.22,24.35,1200.0,23.9496,24.0782,23.9496,24.0782,1200.0
2010-06-30 10:40:00,24.35,24.35,24.19,24.28,8400.0,24.0782,24.0782,23.92,24.009,8400.0
2010-06-30 10:50:00,24.23,24.34,24.2,24.2,2000.0,23.9595,24.0683,23.9299,23.9299,2000.0
2010-06-30 11:00:00,24.15,24.28,24.15,24.19,9000.0,23.8804,24.009,23.8804,23.92,9000.0
2010-06-30 11:10:00,24.17,24.26,24.17,24.26,1100.0,23.9002,23.9892,23.9002,23.9892,1100.0
2010-06-30 11:20:00,24.25,24.28,24.15,24.22,4300.0,23.9793,24.009,23.8804,23.9496,4300.0
2010-06-30 11:30:00,24.18,24.3,24.15,24.27,5400.0,23.9101,24.0287,23.8804,23.9991,5400.0
2010-06-30 11:40:00,24.26,24.4,24.26,24.4,7900.0,23.9892,24.1276,23.9892,24.1276,7900.0
2010-06-30 11:50:00,24.44,24.45,24.31,24.31,4700.0,24.1672,24.1771,24.0386,24.0386,4700.0
2010-06-30 12:00:00,24.29,24.35,24.15,24.16,19000.0,24.0188,24.0782,23.8804,23.8903,19000.0
2010-06-30 12:10:00,24.18,24.28,24.17,24.26,9200.0,23.9101,24.009,23.9002,23.9892,9200.0
2010-06-30 12:20:00,24.26,24.26,24.17,24.22,20400.0,23.9892,23.9892,23.9002,23.9496,20400.0
2010-06-30 12:30:00,24.22,24.26,24.17,24.19,16900.0,23.9496,23.9892,23.9002,23.92,16900.0
2010-06-30 12:40:00,24.19,24.19,24.13,24.14,8500.0,23.92,23.92,23.8606,23.8705,8500.0
2010-06-30 12:50:00,24.16,24.2,24.12,24.12,11400.0,23.8903,23.9299,23.8507,23.8507,11400.0
2010-06-30 13:00:00,24.11,24.11,24.04,24.07,5600.0,23.8409,23.8409,23.7716,23.8013,5600.0
2010-06-30 13:10:00,24.07,24.1,24.07,24.09,6800.0,23.8013,23.831,23.8013,23.8211,6800.0
2010-06-30 13:20:00,24.1,24.17,24.09,24.17,3100.0,23.831,23.9002,23.8211,23.9002,3100.0
2010-06-30 13:30:00,24.19,24.19,24.06,24.13,2800.0,23.92,23.92,23.7914,23.8606,2800.0
2010-06-30 13:40:00,24.1,24.16,24.1,24.11,6200.0,23.831,23.8903,23.831,23.8409,6200.0
2010-06-30 13:50:00,24.12,24.14,24.08,24.14,4600.0,23.8507,23.8705,23.8112,23.8705,4600.0
2010-06-30 14:00:00,24.13,24.15,24.04,24.08,8000.0,23.8606,23.8804,23.7716,23.8112,8000.0
2010-06-30 14:10:00,24.06,24.13,24.03,24.13,6900.0,23.7914,23.8606,23.7617,23.8606,6900.0
2010-06-30 14:20:00,24.13,24.13,23.94,23.99,10600.0,23.8606,23.8606,23.6728,23.7222,10600.0
2010-06-30 14:30:00,23.99,24.0,23.91,23.93,21200.0,23.7222,23.7321,23.6431,23.6629,21200.0
2010-06-30 14:40:00,23.93,23.95,23.84,23.93,22100.0,23.6629,23.6826,23.5739,23.6629,22100.0
2010-06-30 14:50:00,23.95,24.06,23.92,23.96,12800.0,23.6826,23.7914,23.653,23.6925,12800.0
2010-06-30 15:00:00,23.98,24.07,23.98,24.07,3100.0,23.7123,23.8013,23.7123,23.8013,3100.0
2010-06-30 15:10:00,24.08,24.09,23.86,23.9,8300.0,23.8112,23.8211,23.5936,23.6332,8300.0
2010-06-30 15:20:00,23.91,23.92,23.74,23.78,16200.0,23.6431,23.653,23.475,23.5145,16200.0
2010-06-30 15:30:00,23.75,23.82,23.68,23.68,13200.0,23.4849,23.5541,23.4157,23.4157,13200.0
2010-06-30 15:40:00,23.67,23.73,23.42,23.64,23500.0,23.4058,23.4651,23.1586,23.3761,23500.0
2010-06-30 15:50:00,23.62,23.67,23.5,23.66,43600.0,23.3563,23.4058,23.2377,23.3959,43600.0
2010-07-01 09:30:00,23.75,23.87,23.39,23.87,26800.0,23.4849,23.6035,23.1289,23.6035,26800.0
2010-07-01 09:40:00,23.85,23.99,23.73,23.93,17900.0,23.5838,23.7222,23.4651,23.6629,17900.0
2010-07-01 09:50:00,23.93,23.99,23.83,23.99,20400.0,23.6629,23.7222,23.564,23.7222,20400.0
2010-07-01 10:00:00,23.95,23.97,23.74,23.85,40800.0,23.6826,23.7024,23.475,23.5838,40800.0
2010-07-01 10:10:00,23.86,23.94,23.7,23.7,50900.0,23.5936,23.6728,23.4354,23.4354,50900.0
2010-07-01 10:20:00,23.7,23.72,23.57,23.57,19000.0,23.4354,23.4552,23.3069,23.3069,19000.0
2010-07-01 10:30:00,23.55,23.58,23.29,23.29,17300.0,23.2871,23.3168,23.03,23.03,17300.0
2010-07-01 10:40:00,23.32,23.33,23.09,23.21,27700.0,23.0597,23.0696,22.8322,22.9509,27700.0
2010-07-01 10:50:00,23.18,23.2,22.88,22.89,183500.0,22.9212,22.941,22.6246,22.6345,183500.0
2010-07-01 11:00:00,22.91,22.93,22.68,22.77,44500.0,22.6543,22.674,22.4268,22.5158,44500.0
2010-07-01 11:10:00,22.79,22.92,22.7,22.91,61100.0,22.5356,22.6641,22.4466,22.6543,61100.0
2010-07-01 11:20:00,22.89,23.0,22.79,22.99,37900.0,22.6345,22.7432,22.5356,22.7334,37900.0
2010-07-01 11:30:00,22.99,23.07,22.98,23.0,52600.0,22.7334,22.8125,22.7235,22.7432,52600.0
2010-07-01 11:40:00,23.0,23.01,22.92,23.0,30100.0,22.7432,22.7531,22.6641,22.7432,30100.0
2010-07-01 11:50:00,23.0,23.03,22.95,23.03,34800.0,22.7432,22.7729,22.6938,22.7729,34800.0
2010-07-01 12:00:00,23.03,23.07,22.97,23.01,24200.0,22.7729,22.8125,22.7136,22.7531,24200.0
2010-07-01 12:10:00,23.02,23.02,22.92,22.98,10600.0,22.763,22.763,22.6641,22.7235,10600.0
2010-07-01 12:20:00,22.98,23.03,22.93,23.0,14900.0,22.7235,22.7729,22.674,22.7432,14900.0
2010-07-01 12:30:00,23.0,23.17,22.99,23.12,20500.0,22.7432,22.9113,22.7334,22.8619,20500.0
2010-07-01 12:40:00,23.13,23.23,23.02,23.03,28900.0,22.8718,22.9707,22.763,22.7729,28900.0
2010-07-01 12:50:00,23.03,23.04,22.74,22.74,38200.0,22.7729,22.7828,22.4861,22.4861,38200.0
2010-07-01 13:00:00,22.75,22.78,22.72,22.74,16900.0,22.496,22.5257,22.4664,22.4861,16900.0
2010-07-01 13:10:00,22.75,22.97,22.72,22.96,11500.0,22.496,22.7136,22.4664,22.7037,11500.0
2010-07-01 13:20:00,22.97,23.02,22.94,22.95,15400.0,22.7136,22.763,22.6839,22.6938,15400.0
2010-07-01 13:30:00,22.95,23.15,22.95,23.15,9800.0,22.6938,22.8916,22.6938,22.8916,9800.0
2010-07-01 13:40:00,23.15,23.16,23.01,23.05,9400.0,22.8916,22.9015,22.7531,22.7927,9400.0
2010-07-01 13:50:00,23.03,23.09,23.0,23.08,12500.0,22.7729,22.8322,22.7432,22.8224,12500.0
2010-07-01 14:00:00,23.08,23.13,23.01,23.02,12200.0,22.8224,22.8718,22.7531,22.763,12200.0
2010-07-01 14:10:00,23.03,23.11,23.0,23.02,17200.0,22.7729,22.852,22.7432,22.763,17200.0
2010-07-01 14:20:00,23.02,23.02,22.93,22.97,9200.0,22.763,22.763,22.674,22.7136,9200.0
2010-07-01 14:30:00,22.97,23.03,22.92,22.99,27000.0,22.7136,22.7729,22.6641,22.7334,27000.0
2010-07-01 14:40:00,22.99,23.0,22.86,22.89,24900.0,22.7334,22.7432,22.6048,22.6345,24900.0
2010-07-01 14:50:00,22.89,22.89,22.78,22.85,26800.0,22.6345,22.6345,22.5257,22.5949,26800.0
2010-07-01 15:00:00,22.86,22.94,22.85,22.94,26600.0,22.6048,22.6839,22.5949,22.6839,26600.0
2010-07-01 15:10:00,22.94,22.95,22.82,22.85,21200.0,22.6839,22.6938,22.5653,22.5949,21200.0
2010-07-01 15:20:00,22.84,22.91,22.76,22.9,20900.0,22.585,22.6543,22.5059,22.6444,20900.0
2010-07-01 15:30:00,22.89,23.02,22.87,23.0,55200.0,22.6345,22.763,22.6147,22.7432,55200.0
2010-07-01 15:40:00,23.0,23.04,22.93,22.93,44800.0,22.7432,22.7828,22.674,22.674,44800.0
2010-07-01 15:50:00,22.92,23.07,22.87,23.0,99500.0,22.6641,22.8125,22.6147,22.7432,99500.0
2010-07-02 09:30:00,23.12,23.18,22.8,23.0,19100.0,22.8619,22.9212,22.5455,22.7432,19100.0
2010-07-02 09:40:00,23.06,23.2,23.02,23.13,12000.0,22.8026,22.941,22.763,22.8718,12000.0
2010-07-02 09:50:00,23.12,23.25,23.02,23.24,13800.0,22.8619,22.9905,22.763,22.9806,13800.0
2010-07-02 10:00:00,23.24,23.27,23.08,23.12,24300.0,22.9806,23.0102,22.8224,22.8619,24300.0
2010-07-02 10:10:00,23.12,23.18,23.07,23.16,9000.0,22.8619,22.9212,22.8125,22.9015,9000.0
2010-07-02 10:20:00,23.17,23.18,23.07,23.15,6200.0,22.9113,22.9212,22.8125,22.8916,6200.0
2010-07-02 10:30:00,23.17,23.17,23.07,23.09,11200.0,22.9113,22.9113,22.8125,22.8322,11200.0
2010-07-02 10:40:00,23.12,23.19,23.11,23.18,8600.0,22.8619,22.9311,22.852,22.9212,8600.0
2010-07-02 10:50:00,23.17,23.17,23.0,23.01,9300.0,22.9113,22.9113,22.7432,22.7531,9300.0
2010-07-02 11:00:00,23.0,23.03,22.93,23.0,16400.0,22.7432,22.7729,22.674,22.7432,16400.0
2010-07-02 11:10:00,23.0,23.09,22.87,22.89,70100.0,22.7432,22.8322,22.6147,22.6345,70100.0
2010-07-02 11:20:00,22.88,23.01,22.83,22.98,8400.0,22.6246,22.7531,22.5751,22.7235,8400.0
2010-07-02 11:30:00,22.96,22.97,22.82,22.82,13400.0,22.7037,22.7136,22.5653,22.5653,13400.0
2010-07-02 11:40:00,22.83,22.87,22.79,22.87,10000.0,22.5751,22.6147,22.5356,22.6147,10000.0
2010-07-02 11:50:00,22.89,23.08,22.89,22.97,10400.0,22.6345,22.8224,22.6345,22.7136,10400.0
2010-07-02 12:00:00,23.01,23.08,22.98,23.08,4300.0,22.7531,22.8224,22.7235,22.8224,4300.0
2010-07-02 12:10:00,23.15,23.19,23.11,23.11,7400.0,22.8916,22.9311,22.852,22.852,7400.0
2010-07-02 12:20:00,23.09,23.28,23.09,23.26,5600.0,22.8322,23.0201,22.8322,23.0003,5600.0
2010-07-02 12:30:00,23.26,23.26,23.17,23.2,10300.0,23.0003,23.0003,22.9113,22.941,10300.0
2010-07-02 12:40:00,23.21,23.26,23.16,23.25,13000.0,22.9509,23.0003,22.9015,22.9905,13000.0
2010-07-02 12:50:00,23.26,23.26,23.2,23.22,6300.0,23.0003,23.0003,22.941,22.9608,6300.0
2010-07-02 13:00:00,23.21,23.22,23.11,23.15,7600.0,22.9509,22.9608,22.852,22.8916,7600.0
2010-07-02 13:10:00,23.15,23.26,23.14,23.24,7100.0,22.8916,23.0003,22.8817,22.9806,7100.0
2010-07-02 13:20:00,23.25,23.26,23.13,23.14,6800.0,22.9905,23.0003,22.8718,22.8817,6800.0
2010-07-02 13:30:00,23.16,23.26,23.16,23.2,7500.0,22.9015,23.0003,22.9015,22.941,7500.0
2010-07-02 13:40:00,23.2,23.28,23.18,23.28,7300.0,22.941,23.0201,22.9212,23.0201,7300.0
2010-07-02 13:50:00,23.28,23.28,23.23,23.28,8900.0,23.0201,23.0201,22.9707,23.0201,8900.0
2010-07-02 14:00:00,23.28,23.31,23.27,23.3,4500.0,23.0201,23.0498,23.0102,23.0399,4500.0
2010-07-02 14:10:00,23.28,23.29,23.25,23.25,2100.0,23.0201,23.03,22.9905,22.9905,2100.0
2010-07-02 14:20:00,23.24,23.25,23.16,23.2,2800.0,22.9806,22.9905,22.9015,22.941,2800.0
2010-07-02 14:30:00,23.19,23.22,23.03,23.06,6400.0,22.9311,22.9608,22.7729,22.8026,6400.0
2010-07-02 14:40:00,23.05,23.07,23.01,23.05,6400.0,22.7927,22.8125,22.7531,22.7927,6400.0
2010-07-02 14:50:00,23.05,23.12,23.04,23.09,13000.0,22.7927,22.8619,22.7828,22.8322,13000.0
2010-07-02 15:00:00,23.1,23.12,23.03,23.07,22500.0,22.8421,22.8619,22.7729,22.8125,22500.0
2010-07-02 15:10:00,23.07,23.1,23.03,23.08,12400.0,22.8125,22.8421,22.7729,22.8224,12400.0
2010-07-02 15:20:00,23.11,23.23,23.06,23.16,14200.0,22.852,22.9707,22.8026,22.9015,14200.0
2010-07-02 15:30:00,23.14,23.3,23.12,23.3,14500.0,22.8817,23.0399,22.8619,23.0399,14500.0
2010-07-02 15:40:00,23.31,23.31,23.17,23.21,11200.0,23.0498,23.0498,22.9113,22.9509,11200.0
2010-07-02 15:50:00,23.22,23.23,23.05,23.08,26400.0,22.9608,22.9707,22.7927,22.8224,26400.0
2010-07-06 09:30:00,23.3,23.61,23.1,23.35,33000.0,23.0399,23.3464,22.8421,23.0893,33000.0
2010-07-06 09:40:00,23.31,23.41,23.3,23.36,4200.0,23.0498,23.1487,23.0399,23.0992,4200.0
2010-07-06 09:50:00,23.39,23.53,23.39,23.5,17900.0,23.1289,23.2673,23.1289,23.2377,17900.0
2010-07-06 10:00:00,23.5,23.61,23.4,23.55,16000.0,23.2377,23.3464,23.1388,23.2871,16000.0
2010-07-06 10:10:00,23.58,23.65,23.54,23.61,20700.0,23.3168,23.386,23.2772,23.3464,20700.0
2010-07-06 10:20:00,23.61,23.82,23.61,23.77,21300.0,23.3464,23.5541,23.3464,23.5047,21300.0
2010-07-06 10:30:00,23.75,23.88,23.7,23.85,13100.0,23.4849,23.6134,23.4354,23.5838,13100.0
2010-07-06 10:40:00,23.86,23.86,23.7,23.7,4500.0,23.5936,23.5936,23.4354,23.4354,4500.0
2010-07-06 10:50:00,23.72,23.73,23.56,23.56,8900.0,23.4552,23.4651,23.297,23.297,8900.0
2010-07-06 11:00:00,23.55,23.6,23.37,23.41,6300.0,23.2871,23.3365,23.1091,23.1487,6300.0
2010-07-06 11:10:00,23.44,23.5,23.33,23.35,8500.0,23.1783,23.2377,23.0696,23.0893,8500.0
2010-07-06 11:20:00,23.31,23.31,23.1,23.13,13900.0,23.0498,23.0498,22.8421,22.8718,13900.0
2010-07-06 11:30:00,23.15,23.34,23.15,23.33,5100.0,22.8916,23.0795,22.8916,23.0696,5100.0
2010-07-06 11:40:00,23.33,23.38,23.3,23.31,7600.0,23.0696,23.119,23.0399,23.0498,7600.0
2010-07-06 11:50:00,23.32,23.4,23.28,23.35,6000.0,23.0597,23.1388,23.0201,23.0893,6000.0
2010-07-06 12:00:00,23.36,23.57,23.34,23.57,15200.0,23.0992,23.3069,23.0795,23.3069,15200.0
2010-07-06 12:10:00,23.59,23.61,23.29,23.39,29400.0,23.3267,23.3464,23.03,23.1289,29400.0
2010-07-06 12:20:00,23.42,23.46,23.21,23.27,19100.0,23.1586,23.1981,22.9509,23.0102,19100.0
2010-07-06 12:30:00,23.25,23.33,23.21,23.3,5400.0,22.9905,23.0696,22.9509,23.0399,5400.0
2010-07-06 12:40:00,23.29,23.3,23.09,23.13,8200.0,23.03,23.0399,22.8322,22.8718,8200.0
2010-07-06 12:50:00,23.09,23.09,22.96,22.96,9500.0,22.8322,22.8322,22.7037,22.7037,9500.0
2010-07-06 13:00:00,22.97,23.09,22.97,23.09,20100.0,22.7136,22.8322,22.7136,22.8322,20100.0
2010-07-06 13:10:00,23.06,23.09,22.9,22.92,23000.0,22.8026,22.8322,22.6444,22.6641,23000.0
2010-07-06 13:20:00,22.93,23.04,22.92,23.04,5500.0,22.674,22.7828,22.6641,22.7828,5500.0
2010-07-06 13:30:00,23.05,23.05,22.85,22.85,4300.0,22.7927,22.7927,22.5949,22.5949,4300.0
2010-07-06 13:40:00,22.84,22.92,22.76,22.76,16900.0,22.585,22.6641,22.5059,22.5059,16900.0
2010-07-06 13:50:00,22.75,22.76,22.66,22.73,9500.0,22.496,22.5059,22.407,22.4763,9500.0
2010-07-06 14:00:00,22.77,22.77,22.58,22.65,8800.0,22.5158,22.5158,22.3279,22.3972,8800.0
2010-07-06 14:10:00,22.63,22.65,22.41,22.46,37900.0,22.3774,22.3972,22.1598,22.2093,37900.0
2010-07-06 14:20:00,22.46,22.56,22.38,22.51,23200.0,22.2093,22.3082,22.1302,22.2587,23200.0
2010-07-06 14:30:00,22.54,22.58,22.46,22.47,24600.0,22.2884,22.3279,22.2093,22.2192,24600.0
2010-07-06 14:40:00,22.47,22.47,22.35,22.35,26600.0,22.2192,22.2192,22.1005,22.1005,26600.0
2010-07-06 14:50:00,22.34,22.36,22.15,22.15,67300.0,22.0906,22.1104,21.9027,21.9027,67300.0
2010-07-06 15:00:00,22.15,22.31,22.02,22.31,98800.0,21.9027,22.0609,21.7742,22.0609,98800.0
2010-07-06 15:10:00,22.3,22.38,22.11,22.2,59700.0,22.0511,22.1302,21.8632,21.9522,59700.0
2010-07-06 15:20:00,22.2,22.27,22.06,22.19,39400.0,21.9522,22.0214,21.8137,21.9423,39400.0
2010-07-06 15:30:00,22.19,22.25,22.11,22.14,41700.0,21.9423,22.0016,21.8632,21.8928,41700.0
2010-07-06 15:40:00,22.14,22.3,22.09,22.09,64600.0,21.8928,22.0511,21.8434,21.8434,64600.0
2010-07-06 15:50:00,22.11,22.28,22.03,22.21,49300.0,21.8632,22.0313,21.7841,21.9621,49300.0
2010-07-07 09:30:00,22.22,22.56,22.06,22.4,18300.0,21.972,22.3082,21.8137,22.1499,18300.0
2010-07-07 09:40:00,22.4,22.43,22.09,22.09,20200.0,22.1499,22.1796,21.8434,21.8434,20200.0
2010-07-07 09:50:00,22.16,22.26,22.07,22.2,25800.0,21.9126,22.0115,21.8236,21.9522,25800.0
2010-07-07 10:00:00,22.2,22.27,22.18,22.24,23200.0,21.9522,22.0214,21.9324,21.9917,23200.0
2010-07-07 10:10:00,22.24,22.3,22.16,22.24,14100.0,21.9917,22.0511,21.9126,21.9917,14100.0
2010-07-07 10:20:00,22.24,22.25,22.15,22.16,43800.0,21.9917,22.0016,21.9027,21.9126,43800.0
2010-07-07 10:30:00,22.19,22.45,22.18,22.39,14800.0,21.9423,22.1994,21.9324,22.1401,14800.0
2010-07-07 10:40:00,22.44,22.67,22.44,22.67,16900.0,22.1895,22.4169,22.1895,22.4169,16900.0
2010-07-07 10:50:00,22.67,22.7,22.61,22.67,19400.0,22.4169,22.4466,22.3576,22.4169,19400.0
2010-07-07 11:00:00,22.67,22.7,22.53,22.53,13400.0,22.4169,22.4466,22.2785,22.2785,13400.0
2010-07-07 11:10:00,22.54,22.66,22.54,22.59,53900.0,22.2884,22.407,22.2884,22.3378,53900.0
2010-07-07 11:20:00,22.59,22.66,22.56,22.66,16600.0,22.3378,22.407,22.3082,22.407,16600.0
2010-07-07 11:30:00,22.66,22.81,22.66,22.76,15300.0,22.407,22.5554,22.407,22.5059,15300.0
2010-07-07 11:40:00,22.76,22.76,22.64,22.71,36000.0,22.5059,22.5059,22.3873,22.4565,36000.0
2010-07-07 11:50:00,22.72,22.72,22.55,22.58,18700.0,22.4664,22.4664,22.2983,22.3279,18700.0
2010-07-07 12:00:00,22.57,22.6,22.53,22.55,10200.0,22.318,22.3477,22.2785,22.2983,10200.0
2010-07-07 12:10:00,22.54,22.61,22.54,22.58,12000.0,22.2884,22.3576,22.2884,22.3279,12000.0
2010-07-07 12:20:00,22.56,22.65,22.55,22.62,8700.0,22.3082,22.3972,22.2983,22.3675,8700.0
2010-07-07 12:30:00,22.67,22.7,22.64,22.69,11100.0,22.4169,22.4466,22.3873,22.4367,11100.0
2010-07-07 12:40:00,22.67,22.7,22.67,22.7,2800.0,22.4169,22.4466,22.4169,22.4466,2800.0
2010-07-07 12:50:00,22.69,22.75,22.65,22.73,4800.0,22.4367,22.496,22.3972,22.4763,4800.0
2010-07-07 13:00:00,22.71,22.83,22.71,22.83,8900.0,22.4565,22.5751,22.4565,22.5751,8900.0
2010-07-07 13:10:00,22.82,22.9,22.82,22.9,13900.0,22.5653,22.6444,22.5653,22.6444,13900.0
2010-07-07 13:20:00,22.9,23.05,22.9,23.05,19300.0,22.6444,22.7927,22.6444,22.7927,19300.0
2010-07-07 13:30:00,23.03,23.07,22.88,22.93,16600.0,22.7729,22.8125,22.6246,22.674,16600.0
2010-07-07 13:40:00,22.97,23.13,22.96,23.13,13800.0,22.7136,22.8718,22.7037,22.8718,13800.0
2010-07-07 13:50:00,23.12,23.2,23.05,23.16,13100.0,22.8619,22.941,22.7927,22.9015,13100.0
2010-07-07 14:00:00,23.17,23.33,23.17,23.26,27900.0,22.9113,23.0696,22.9113,23.0003,27900.0
2010-07-07 14:10:00,23.26,23.33,23.23,23.25,10700.0,23.0003,23.0696,22.9707,22.9905,10700.0
2010-07-07 14:20:00,23.26,23.29,23.21,23.27,9900.0,23.0003,23.03,22.9509,23.0102,9900.0
2010-07-07 14:30:00,23.24,23.27,23.15,23.17,9500.0,22.9806,23.0102,22.8916,22.9113,9500.0
2010-07-07 14:40:00,23.19,23.22,23.16,23.21,5500.0,22.9311,22.9608,22.9015,22.9509,5500.0
2010-07-07 14:50:00,23.19,23.22,23.12,23.13,24900.0,22.9311,22.9608,22.8619,22.8718,24900.0
2010-07-07 15:00:00,23.13,23.13,23.09,23.13,9300.0,22.8718,22.8718,22.8322,22.8718,9300.0
2010-07-07 15:10:00,23.13,23.15,23.09,23.11,23300.0,22.8718,22.8916,22.8322,22.852,23300.0
2010-07-07 15:20:00,23.11,23.16,23.07,23.14,34100.0,22.852,22.9015,22.8125,22.8817,34100.0
2010-07-07 15:30:00,23.14,23.22,23.12,23.21,23800.0,22.8817,22.9608,22.8619,22.9509,23800.0
2010-07-07 15:40:00,23.21,23.36,23.18,23.36,30500.0,22.9509,23.0992,22.9212,23.0992,30500.0
2010-07-07 15:50:00,23.36,23.46,23.33,23.34,44500.0,23.0992,23.1981,23.0696,23.0795,44500.0
2010-07-08 09:30:00,23.61,23.73,22.99,23.72,20100.0,23.3464,23.4651,22.7334,23.4552,20100.0
2010-07-08 09:40:00,23.65,23.65,23.3,23.32,7800.0,23.386,23.386,23.0399,23.0597,7800.0
2010-07-08 09:50:00,23.27,23.31,23.1,23.18,5400.0,23.0102,23.0498,22.8421,22.9212,5400.0
2010-07-08 10:00:00,23.25,23.25,23.14,23.19,6200.0,22.9905,22.9905,22.8817,22.9311,6200.0
2010-07-08 10:10:00,23.25,23.25,23.21,23.25,11600.0,22.9905,22.9905,22.9509,22.9905,11600.0
2010-07-08 10:20:00,23.25,23.25,23.21,23.24,9200.0,22.9905,22.9905,22.9509,22.9806,9200.0
2010-07-08 10:30:00,23.23,23.25,23.12,23.14,4100.0,22.9707,22.9905,22.8619,22.8817,4100.0
2010-07-08 10:40:00,23.16,23.25,23.07,23.22,2700.0,22.9015,22.9905,22.8125,22.9608,2700.0
2010-07-08 10:50:00,23.24,23.24,23.11,23.14,10400.0,22.9806,22.9806,22.852,22.8817,10400.0
2010-07-08 11:00:00,23.12,23.16,23.0,23.16,8900.0,22.8619,22.9015,22.7432,22.9015,8900.0
2010-07-08 11:10:00,23.18,23.18,23.1,23.1,20100.0,22.9212,22.9212,22.8421,22.8421,20100.0
2010-07-08 11:20:00,23.11,23.11,23.04,23.06,7600.0,22.852,22.852,22.7828,22.8026,7600.0
2010-07-08 11:30:00,23.08,23.11,23.01,23.02,6200.0,22.8224,22.852,22.7531,22.763,6200.0
2010-07-08 11:40:00,23.03,23.04,22.85,22.86,10800.0,22.7729,22.7828,22.5949,22.6048,10800.0
2010-07-08 11:50:00,22.85,22.85,22.71,22.81,13500.0,22.5949,22.5949,22.4565,22.5554,13500.0
2010-07-08 12:00:00,22.8,22.82,22.77,22.82,6400.0,22.5455,22.5653,22.5158,22.5653,6400.0
2010-07-08 12:10:00,22.82,22.88,22.75,22.8,11500.0,22.5653,22.6246,22.496,22.5455,11500.0
2010-07-08 12:20:00,22.84,22.84,22.78,22.78,8200.0,22.585,22.585,22.5257,22.5257,8200.0
2010-07-08 12:30:00,22.76,22.8,22.75,22.77,7800.0,22.5059,22.5455,22.496,22.5158,7800.0
2010-07-08 12:40:00,22.77,22.8,22.71,22.78,15400.0,22.5158,22.5455,22.4565,22.5257,15400.0
2010-07-08 12:50:00,22.78,22.81,22.61,22.63,11600.0,22.5257,22.5554,22.3576,22.3774,11600.0
2010-07-08 13:00:00,22.68,22.71,22.65,22.69,7500.0,22.4268,22.4565,22.3972,22.4367,7500.0
2010-07-08 13:10:00,22.71,22.81,22.7,22.81,14600.0,22.4565,22.5554,22.4466,22.5554,14600.0
2010-07-08 13:20:00,22.81,22.84,22.78,22.78,6800.0,22.5554,22.585,22.5257,22.5257,6800.0
2010-07-08 13:30:00,22.79,22.85,22.78,22.82,9900.0,22.5356,22.5949,22.5257,22.5653,9900.0
2010-07-08 13:40:00,22.82,22.85,22.79,22.79,6500.0,22.5653,22.5949,22.5356,22.5356,6500.0
2010-07-08 13:50:00,22.79,22.79,22.65,22.74,10400.0,22.5356,22.5356,22.3972,22.4861,10400.0
2010-07-08 14:00:00,22.75,22.8,22.74,22.78,15000.0,22.496,22.5455,22.4861,22.5257,15000.0
2010-07-08 14:10:00,22.77,22.79,22.67,22.76,23600.0,22.5158,22.5356,22.4169,22.5059,23600.0
2010-07-08 14:20:00,22.74,22.78,22.7,22.78,8500.0,22.4861,22.5257,22.4466,22.5257,8500.0
2010-07-08 14:30:00,22.77,22.81,22.69,22.69,10000.0,22.5158,22.5554,22.4367,22.4367,10000.0
2010-07-08 14:40:00,22.68,22.8,22.66,22.8,8900.0,22.4268,22.5455,22.407,22.5455,8900.0
2010-07-08 14:50:00,22.79,22.85,22.73,22.85,6500.0,22.5356,22.5949,22.4763,22.5949,6500.0
2010-07-08 15:00:00,22.83,22.86,22.7,22.7,16000.0,22.5751,22.6048,22.4466,22.4466,16000.0
2010-07-08 15:10:00,22.71,22.79,22.7,22.79,9600.0,22.4565,22.5356,22.4466,22.5356,9600.0
2010-07-08 15:20:00,22.8,22.92,22.8,22.88,20600.0,22.5455,22.6641,22.5455,22.6246,20600.0
2010-07-08 15:30:00,22.88,23.01,22.76,22.91,48600.0,22.6246,22.7531,22.5059,22.6543,48600.0
2010-07-08 15:40:00,22.91,22.97,22.83,22.94,33400.0,22.6543,22.7136,22.5751,22.6839,33400.0
2010-07-08 15:50:00,22.95,23.0,22.88,22.96,54800.0,22.6938,22.7432,22.6246,22.7037,54800.0
2010-07-09 09:30:00,22.95,23.04,22.5,22.9,22200.0,22.6938,22.7828,22.2488,22.6444,22200.0
2010-07-09 09:40:00,22.92,23.3,22.89,23.04,23600.0,22.6641,23.0399,22.6345,22.7828,23600.0
2010-07-09 09:50:00,23.03,23.11,23.02,23.08,8300.0,22.7729,22.852,22.763,22.8224,8300.0
2010-07-09 10:00:00,23.11,23.11,23.04,23.05,6700.0,22.852,22.852,22.7828,22.7927,6700.0
2010-07-09 10:10:00,22.96,23.01,22.95,23.0,2800.0,22.7037,22.7531,22.6938,22.7432,2800.0
2010-07-09 10:20:00,22.98,23.16,22.98,23.06,12300.0,22.7235,22.9015,22.7235,22.8026,12300.0
2010-07-09 10:30:00,23.07,23.25,23.0,23.25,7600.0,22.8125,22.9905,22.7432,22.9905,7600.0
2010-07-09 10:40:00,23.25,23.38,23.23,23.27,7700.0,22.9905,23.119,22.9707,23.0102,7700.0
2010-07-09 10:50:00,23.24,23.28,23.23,23.28,1600.0,22.9806,23.0201,22.9707,23.0201,1600.0
2010-07-09 11:00:00,23.31,23.32,23.13,23.13,5400.0,23.0498,23.0597,22.8718,22.8718,5400.0
2010-07-09 11:10:00,23.11,23.2,23.07,23.2,4600.0,22.852,22.941,22.8125,22.941,4600.0
2010-07-09 11:20:00,23.19,23.24,23.14,23.17,3000.0,22.9311,22.9806,22.8817,22.9113,3000.0
2010-07-09 11:30:00,23.17,23.19,23.09,23.12,8100.0,22.9113,22.9311,22.8322,22.8619,8100.0
2010-07-09 11:40:00,23.13,23.16,23.08,23.16,8400.0,22.8718,22.9015,22.8224,22.9015,8400.0
2010-07-09 11:50:00,23.14,23.15,23.11,23.11,2400.0,22.8817,22.8916,22.852,22.852,2400.0
2010-07-09 12:00:00,23.13,23.15,23.11,23.15,2700.0,22.8718,22.8916,22.852,22.8916,2700.0
2010-07-09 12:10:00,23.16,23.16,23.12,23.15,2200.0,22.9015,22.9015,22.8619,22.8916,2200.0
2010-07-09 12:20:00,23.14,23.15,23.12,23.13,3600.0,22.8817,22.8916,22.8619,22.8718,3600.0
2010-07-09 12:30:00,23.15,23.16,23.09,23.1,2400.0,22.8916,22.9015,22.8322,22.8421,2400.0
2010-07-09 12:40:00,23.09,23.37,23.08,23.2,15200.0,22.8322,23.1091,22.8224,22.941,15200.0
2010-07-09 12:50:00,23.24,23.28,23.24,23.28,2000.0,22.9806,23.0201,22.9806,23.0201,2000.0
2010-07-09 13:00:00,23.24,23.31,23.23,23.31,3700.0,22.9806,23.0498,22.9707,23.0498,3700.0
2010-07-09 13:10:00,23.29,23.3,23.25,23.27,2200.0,23.03,23.0399,22.9905,23.0102,2200.0
2010-07-09 13:20:00,23.27,23.31,23.25,23.31,2500.0,23.0102,23.0498,22.9905,23.0498,2500.0
2010-07-09 13:30:00,23.3,23.35,23.25,23.27,5700.0,23.0399,23.0893,22.9905,23.0102,5700.0
2010-07-09 13:40:00,23.23,23.29,23.19,23.27,7000.0,22.9707,23.03,22.9311,23.0102,7000.0
2010-07-09 13:50:00,23.27,23.33,23.27,23.33,7200.0,23.0102,23.0696,23.0102,23.0696,7200.0
2010-07-09 14:00:00,23.36,23.38,23.33,23.38,6800.0,23.0992,23.119,23.0696,23.119,6800.0
2010-07-09 14:10:00,23.39,23.4,23.33,23.33,2400.0,23.1289,23.1388,23.0696,23.0696,2400.0
2010-07-09 14:20:00,23.35,23.39,23.33,23.33,3300.0,23.0893,23.1289,23.0696,23.0696,3300.0
2010-07-09 14:30:00,23.35,23.35,23.27,23.32,4200.0,23.0893,23.0893,23.0102,23.0597,4200.0
2010-07-09 14:40:00,23.35,23.4,23.35,23.37,2200.0,23.0893,23.1388,23.0893,23.1091,2200.0
2010-07-09 14:50:00,23.39,23.47,23.39,23.46,5500.0,23.1289,23.208,23.1289,23.1981,5500.0
2010-07-09 15:00:00,23.45,23.47,23.45,23.47,4000.0,23.1882,23.208,23.1882,23.208,4000.0
2010-07-09 15:10:00,23.47,23.53,23.46,23.51,10300.0,23.208,23.2673,23.1981,23.2476,10300.0
2010-07-09 15:20:00,23.51,23.54,23.49,23.49,11300.0,23.2476,23.2772,23.2278,23.2278,11300.0
2010-07-09 15:30:00,23.49,23.49,23.42,23.46,10900.0,23.2278,23.2278,23.1586,23.1981,10900.0
2010-07-09 15:40:00,23.44,23.49,23.43,23.49,8300.0,23.1783,23.2278,23.1684,23.2278,8300.0
2010-07-09 15:50:00,23.49,23.52,23.43,23.5,13400.0,23.2278,23.2574,23.1684,23.2377,13400.0
2010-07-12 09:30:00,23.44,23.44,23.12,23.24,13400.0,23.1783,23.1783,22.8619,22.9806,13400.0
2010-07-12 09:40:00,23.29,23.48,23.28,23.46,4900.0,23.03,23.2179,23.0201,23.1981,4900.0
2010-07-12 09:50:00,23.47,23.47,23.24,23.34,9000.0,23.208,23.208,22.9806,23.0795,9000.0
2010-07-12 10:00:00,23.38,23.46,23.13,23.16,8400.0,23.119,23.1981,22.8718,22.9015,8400.0
2010-07-12 10:10:00,23.16,23.18,23.15,23.16,5500.0,22.9015,22.9212,22.8916,22.9015,5500.0
2010-07-12 10:20:00,23.18,23.18,23.0,23.0,2200.0,22.9212,22.9212,22.7432,22.7432,2200.0
2010-07-12 10:30:00,23.0,23.03,23.0,23.01,2900.0,22.7432,22.7729,22.7432,22.7531,2900.0
2010-07-12 10:40:00,23.02,23.02,22.79,22.85,6900.0,22.763,22.763,22.5356,22.5949,6900.0
2010-07-12 10:50:00,22.82,22.85,22.69,22.7,5700.0,22.5653,22.5949,22.4367,22.4466,5700.0
2010-07-12 11:00:00,22.7,22.7,22.51,22.53,18000.0,22.4466,22.4466,22.2587,22.2785,18000.0
2010-07-12 11:10:00,22.51,22.62,22.51,22.6,13700.0,22.2587,22.3675,22.2587,22.3477,13700.0
2010-07-12 11:20:00,22.6,22.71,22.6,22.64,13400.0,22.3477,22.4565,22.3477,22.3873,13400.0
2010-07-12 11:30:00,22.65,22.8,22.64,22.76,10100.0,22.3972,22.5455,22.3873,22.5059,10100.0
2010-07-12 11:40:00,22.76,22.86,22.76,22.82,21500.0,22.5059,22.6048,22.5059,22.5653,21500.0
2010-07-12 11:50:00,22.8,22.83,22.75,22.75,12100.0,22.5455,22.5751,22.496,22.496,12100.0
2010-07-12 12:00:00,22.76,22.85,22.74,22.82,5100.0,22.5059,22.5949,22.4861,22.5653,5100.0
2010-07-12 12:10:00,22.83,22.86,22.81,22.82,2500.0,22.5751,22.6048,22.5554,22.5653,2500.0
2010-07-12 12:20:00,22.82,22.84,22.75,22.77,8000.0,22.5653,22.585,22.496,22.5158,8000.0
2010-07-12 12:30:00,22.78,22.86,22.69,22.86,5300.0,22.5257,22.6048,22.4367,22.6048,5300.0
2010-07-12 12:40:00,22.9,22.93,22.84,22.9,15700.0,22.6444,22.674,22.585,22.6444,15700.0
2010-07-12 12:50:00,22.88,22.97,22.85,22.85,12300.0,22.6246,22.7136,22.5949,22.5949,12300.0
2010-07-12 13:00:00,22.85,22.92,22.8,22.87,12300.0,22.5949,22.6641,22.5455,22.6147,12300.0
2010-07-12 13:10:00,22.87,22.91,22.86,22.9,5200.0,22.6147,22.6543,22.6048,22.6444,5200.0
2010-07-12 13:20:00,22.9,22.95,22.89,22.93,3200.0,22.6444,22.6938,22.6345,22.674,3200.0
2010-07-12 13:30:00,22.94,23.06,22.94,23.06,21200.0,22.6839,22.8026,22.6839,22.8026,21200.0
2010-07-12 13:40:00,23.07,23.09,22.98,23.09,5900.0,22.8125,22.8322,22.7235,22.8322,5900.0
2010-07-12 13:50:00,23.06,23.26,23.06,23.21,14100.0,22.8026,23.0003,22.8026,22.9509,14100.0
2010-07-12 14:00:00,23.2,23.2,23.1,23.11,4400.0,22.941,22.941,22.8421,22.852,4400.0
2010-07-12 14:10:00,23.08,23.18,23.07,23.09,5000.0,22.8224,22.9212,22.8125,22.8322,5000.0
2010-07-12 14:20:00,23.06,23.1,23.0,23.04,3700.0,22.8026,22.8421,22.7432,22.7828,3700.0
2010-07-12 14:30:00,23.05,23.15,23.0,23.12,11800.0,22.7927,22.8916,22.7432,22.8619,11800.0
2010-07-12 14:40:00,23.1,23.18,23.07,23.14,7000.0,22.8421,22.9212,22.8125,22.8817,7000.0
2010-07-12 14:50:00,23.15,23.15,23.0,23.0,6300.0,22.8916,22.8916,22.7432,22.7432,6300.0
2010-07-12 15:00:00,23.0,23.11,23.0,23.04,11800.0,22.7432,22.852,22.7432,22.7828,11800.0
2010-07-12 15:10:00,23.03,23.11,23.02,23.1,12200.0,22.7729,22.852,22.763,22.8421,12200.0
2010-07-12 15:20:00,23.1,23.18,23.05,23.15,7300.0,22.8421,22.9212,22.7927,22.8916,7300.0
2010-07-12 15:30:00,23.16,23.17,23.1,23.14,16600.0,22.9015,22.9113,22.8421,22.8817,16600.0
2010-07-12 15:40:00,23.16,23.2,23.09,23.1,16100.0,22.9015,22.941,22.8322,22.8421,16100.0
2010-07-12 15:50:00,23.09,23.16,23.05,23.1,36400.0,22.8322,22.9015,22.7927,22.8421,36400.0
2010-07-13 09:30:00,23.49,23.49,23.23,23.23,9400.0,23.2278,23.2278,22.9707,22.9707,9400.0
2010-07-13 09:40:00,23.29,23.3,23.09,23.09,24000.0,23.03,23.0399,22.8322,22.8322,24000.0
2010-07-13 09:50:00,23.06,23.17,23.05,23.13,4500.0,22.8026,22.9113,22.7927,22.8718,4500.0
2010-07-13 10:00:00,23.14,23.25,23.13,23.25,6000.0,22.8817,22.9905,22.8718,22.9905,6000.0
2010-07-13 10:10:00,23.26,23.35,23.2,23.23,9300.0,23.0003,23.0893,22.941,22.9707,9300.0
2010-07-13 10:20:00,23.23,23.35,23.23,23.31,11300.0,22.9707,23.0893,22.9707,23.0498,11300.0
2010-07-13 10:30:00,23.32,23.32,23.29,23.31,4000.0,23.0597,23.0597,23.03,23.0498,4000.0
2010-07-13 10:40:00,23.31,23.31,23.17,23.18,2900.0,23.0498,23.0498,22.9113,22.9212,2900.0
2010-07-13 10:50:00,23.23,23.25,23.17,23.23,6500.0,22.9707,22.9905,22.9113,22.9707,6500.0
2010-07-13 11:00:00,23.23,23.45,23.23,23.45,8000.0,22.9707,23.1882,22.9707,23.1882,8000.0
2010-07-13 11:10:00,23.45,23.52,23.35,23.35,9500.0,23.1882,23.2574,23.0893,23.0893,9500.0
2010-07-13 11:20:00,23.37,23.5,23.33,23.5,12800.0,23.1091,23.2377,23.0696,23.2377,12800.0
2010-07-13 11:30:00,23.47,23.55,23.43,23.46,10700.0,23.208,23.2871,23.1684,23.1981,10700.0
2010-07-13 11:40:00,23.45,23.49,23.39,23.45,7400.0,23.1882,23.2278,23.1289,23.1882,7400.0
2010-07-13 11:50:00,23.45,23.45,23.44,23.45,3700.0,23.1882,23.1882,23.1783,23.1882,3700.0
2010-07-13 12:00:00,23.44,23.49,23.43,23.45,6400.0,23.1783,23.2278,23.1684,23.1882,6400.0
2010-07-13 12:10:00,23.45,23.49,23.44,23.48,13900.0,23.1882,23.2278,23.1783,23.2179,13900.0
2010-07-13 12:20:00,23.49,23.55,23.49,23.55,10800.0,23.2278,23.2871,23.2278,23.2871,10800.0
2010-07-13 12:30:00,23.55,23.62,23.54,23.61,7500.0,23.2871,23.3563,23.2772,23.3464,7500.0
2010-07-13 12:40:00,23.61,23.8,23.6,23.66,30300.0,23.3464,23.5343,23.3365,23.3959,30300.0
2010-07-13 12:50:00,23.66,23.8,23.66,23.74,7800.0,23.3959,23.5343,23.3959,23.475,7800.0
2010-07-13 13:00:00,23.75,23.8,23.74,23.8,2900.0,23.4849,23.5343,23.475,23.5343,2900.0
2010-07-13 13:10:00,23.79,23.8,23.65,23.66,4500.0,23.5244,23.5343,23.386,23.3959,4500.0
2010-07-13 13:20:00,23.66,23.66,23.57,23.63,4900.0,23.3959,23.3959,23.3069,23.3662,4900.0
2010-07-13 13:30:00,23.63,23.78,23.63,23.78,3200.0,23.3662,23.5145,23.3662,23.5145,3200.0
2010-07-13 13:40:00,23.77,23.79,23.73,23.73,3400.0,23.5047,23.5244,23.4651,23.4651,3400.0
2010-07-13 13:50:00,23.69,23.7,23.6,23.61,4900.0,23.4255,23.4354,23.3365,23.3464,4900.0
2010-07-13 14:00:00,23.63,23.69,23.61,23.63,4400.0,23.3662,23.4255,23.3464,23.3662,4400.0
2010-07-13 14:10:00,23.62,23.8,23.62,23.71,16000.0,23.3563,23.5343,23.3563,23.4453,16000.0
2010-07-13 14:20:00,23.7,23.72,23.58,23.59,3100.0,23.4354,23.4552,23.3168,23.3267,3100.0
2010-07-13 14:30:00,23.59,23.6,23.54,23.58,4700.0,23.3267,23.3365,23.2772,23.3168,4700.0
2010-07-13 14:40:00,23.6,23.74,23.6,23.7,32900.0,23.3365,23.475,23.3365,23.4354,32900.0
2010-07-13 14:50:00,23.71,23.74,23.69,23.73,2500.0,23.4453,23.475,23.4255,23.4651,2500.0
2010-07-13 15:00:00,23.74,23.91,23.74,23.89,18300.0,23.475,23.6431,23.475,23.6233,18300.0
2010-07-13 15:10:00,23.9,23.93,23.86,23.9,7400.0,23.6332,23.6629,23.5936,23.6332,7400.0
2010-07-13 15:20:00,23.9,23.93,23.88,23.93,11200.0,23.6332,23.6629,23.6134,23.6629,11200.0
2010-07-13 15:30:00,23.92,23.92,23.85,23.89,11100.0,23.653,23.653,23.5838,23.6233,11100.0
2010-07-13 15:40:00,23.89,23.92,23.85,23.87,22700.0,23.6233,23.653,23.5838,23.6035,22700.0
2010-07-13 15:50:00,23.87,23.93,23.82,23.89,42200.0,23.6035,23.6629,23.5541,23.6233,42200.0
2010-07-14 09:30:00,23.74,23.74,23.29,23.33,17100.0,23.475,23.475,23.03,23.0696,17100.0
2010-07-14 09:40:00,23.27,23.33,23.18,23.22,8600.0,23.0102,23.0696,22.9212,22.9608,8600.0
2010-07-14 09:50:00,23.22,23.25,23.13,23.15,19100.0,22.9608,22.9905,22.8718,22.8916,19100.0
2010-07-14 10:00:00,23.15,23.27,22.78,23.27,59700.0,22.8916,23.0102,22.5257,23.0102,59700.0
2010-07-14 10:10:00,23.29,23.44,23.27,23.44,12900.0,23.03,23.1783,23.0102,23.1783,12900.0
2010-07-14 10:20:00,23.47,23.5,23.43,23.47,8600.0,23.208,23.2377,23.1684,23.208,8600.0
2010-07-14 10:30:00,23.46,23.46,23.36,23.37,2200.0,23.1981,23.1981,23.0992,23.1091,2200.0
2010-07-14 10:40:00,23.38,23.4,23.37,23.39,13300.0,23.119,23.1388,23.1091,23.1289,13300.0
2010-07-14 10:50:00,23.39,23.39,23.24,23.27,6900.0,23.1289,23.1289,22.9806,23.0102,6900.0
2010-07-14 11:00:00,23.31,23.37,23.25,23.36,21400.0,23.0498,23.1091,22.9905,23.0992,21400.0
2010-07-14 11:10:00,23.35,23.44,23.31,23.41,9300.0,23.0893,23.1783,23.0498,23.1487,9300.0
2010-07-14 11:20:00,23.41,23.51,23.41,23.49,8200.0,23.1487,23.2476,23.1487,23.2278,8200.0
2010-07-14 11:30:00,23.47,23.55,23.46,23.53,7500.0,23.208,23.2871,23.1981,23.2673,7500.0
2010-07-14 11:40:00,23.53,23.6,23.53,23.59,10900.0,23.2673,23.3365,23.2673,23.3267,10900.0
2010-07-14 11:50:00,23.57,23.6,23.55,23.59,10400.0,23.3069,23.3365,23.2871,23.3267,10400.0
2010-07-14 12:00:00,23.57,23.58,23.55,23.56,1400.0,23.3069,23.3168,23.2871,23.297,1400.0
2010-07-14 12:10:00,23.57,23.63,23.57,23.63,6200.0,23.3069,23.3662,23.3069,23.3662,6200.0
2010-07-14 12:20:00,23.63,23.63,23.57,23.63,6200.0,23.3662,23.3662,23.3069,23.3662,6200.0
2010-07-14 12:30:00,23.63,23.65,23.63,23.65,2400.0,23.3662,23.386,23.3662,23.386,2400.0
2010-07-14 12:40:00,23.65,23.68,23.65,23.65,4500.0,23.386,23.4157,23.386,23.386,4500.0
2010-07-14 12:50:00,23.65,23.65,23.58,23.6,2300.0,23.386,23.386,23.3168,23.3365,2300.0
2010-07-14 13:00:00,23.6,23.6,23.56,23.57,2600.0,23.3365,23.3365,23.297,23.3069,2600.0
2010-07-14 13:10:00,23.56,23.6,23.55,23.6,3600.0,23.297,23.3365,23.2871,23.3365,3600.0
2010-07-14 13:20:00,23.6,23.6,23.59,23.59,2900.0,23.3365,23.3365,23.3267,23.3267,2900.0
2010-07-14 13:30:00,23.6,23.6,23.57,23.59,5500.0,23.3365,23.3365,23.3069,23.3267,5500.0
2010-07-14 13:40:00,23.58,23.6,23.57,23.57,8900.0,23.3168,23.3365,23.3069,23.3069,8900.0
2010-07-14 13:50:00,23.57,23.6,23.53,23.57,11700.0,23.3069,23.3365,23.2673,23.3069,11700.0
2010-07-14 14:00:00,23.56,23.56,23.42,23.47,7000.0,23.297,23.297,23.1586,23.208,7000.0
2010-07-14 14:10:00,23.48,23.55,23.41,23.54,11200.0,23.2179,23.2871,23.1487,23.2772,11200.0
2010-07-14 14:20:00,23.54,23.55,23.39,23.5,5600.0,23.2772,23.2871,23.1289,23.2377,5600.0
2010-07-14 14:30:00,23.48,23.58,23.46,23.55,4200.0,23.2179,23.3168,23.1981,23.2871,4200.0
2010-07-14 14:40:00,23.55,23.55,23.49,23.53,1800.0,23.2871,23.2871,23.2278,23.2673,1800.0
2010-07-14 14:50:00,23.52,23.55,23.5,23.54,6100.0,23.2574,23.2871,23.2377,23.2772,6100.0
2010-07-14 15:00:00,23.54,23.55,23.44,23.45,4300.0,23.2772,23.2871,23.1783,23.1882,4300.0
2010-07-14 15:10:00,23.45,23.55,23.43,23.54,3500.0,23.1882,23.2871,23.1684,23.2772,3500.0
2010-07-14 15:20:00,23.55,23.59,23.53,23.54,9900.0,23.2871,23.3267,23.2673,23.2772,9900.0
2010-07-14 15:30:00,23.55,23.55,23.5,23.53,7800.0,23.2871,23.2871,23.2377,23.2673,7800.0
2010-07-14 15:40:00,23.53,23.58,23.48,23.57,23100.0,23.2673,23.3168,23.2179,23.3069,23100.0
2010-07-14 15:50:00,23.57,23.65,23.52,23.62,19500.0,23.3069,23.386,23.2574,23.3563,19500.0
2010-07-15 09:30:00,23.56,23.56,23.11,23.46,9200.0,23.297,23.297,22.852,23.1981,9200.0
2010-07-15 09:40:00,23.42,23.45,23.24,23.24,10200.0,23.1586,23.1882,22.9806,22.9806,10200.0
2010-07-15 09:50:00,23.27,23.29,23.15,23.21,34100.0,23.0102,23.03,22.8916,22.9509,34100.0
2010-07-15 10:00:00,23.21,23.21,22.82,22.84,9500.0,22.9509,22.9509,22.5653,22.585,9500.0
2010-07-15 10:10:00,22.83,22.93,22.73,22.73,20000.0,22.5751,22.674,22.4763,22.4763,20000.0
2010-07-15 10:20:00,22.76,22.87,22.76,22.86,26300.0,22.5059,22.6147,22.5059,22.6048,26300.0
2010-07-15 10:30:00,22.88,22.96,22.86,22.91,5500.0,22.6246,22.7037,22.6048,22.6543,5500.0
2010-07-15 10:40:00,22.98,23.06,22.94,23.06,4000.0,22.7235,22.8026,22.6839,22.8026,4000.0
2010-07-15 10:50:00,23.12,23.16,23.11,23.14,1700.0,22.8619,22.9015,22.852,22.8817,1700.0
2010-07-15 11:00:00,23.15,23.2,23.11,23.2,11400.0,22.8916,22.941,22.852,22.941,11400.0
2010-07-15 11:10:00,23.19,23.3,23.18,23.23,12800.0,22.9311,23.0399,22.9212,22.9707,12800.0
2010-07-15 11:20:00,23.26,23.27,23.22,23.23,4100.0,23.0003,23.0102,22.9608,22.9707,4100.0
2010-07-15 11:30:00,23.22,23.25,23.18,23.24,3800.0,22.9608,22.9905,22.9212,22.9806,3800.0
2010-07-15 11:40:00,23.23,23.26,23.17,23.17,3100.0,22.9707,23.0003,22.9113,22.9113,3100.0
2010-07-15 11:50:00,23.16,23.18,23.15,23.17,1700.0,22.9015,22.9212,22.8916,22.9113,1700.0
2010-07-15 12:00:00,23.13,23.13,23.07,23.08,5200.0,22.8718,22.8718,22.8125,22.8224,5200.0
2010-07-15 12:10:00,23.06,23.14,23.05,23.1,17800.0,22.8026,22.8817,22.7927,22.8421,17800.0
2010-07-15 12:20:00,23.11,23.16,23.11,23.16,4400.0,22.852,22.9015,22.852,22.9015,4400.0
2010-07-15 12:30:00,23.15,23.17,23.12,23.12,800.0,22.8916,22.9113,22.8619,22.8619,800.0
2010-07-15 12:40:00,23.14,23.2,23.09,23.2,6900.0,22.8817,22.941,22.8322,22.941,6900.0
2010-07-15 12:50:00,23.2,23.28,23.18,23.23,5800.0,22.941,23.0201,22.9212,22.9707,5800.0
2010-07-15 13:00:00,23.25,23.37,23.25,23.34,5300.0,22.9905,23.1091,22.9905,23.0795,5300.0
2010-07-15 13:10:00,23.35,23.39,23.29,23.35,6200.0,23.0893,23.1289,23.03,23.0893,6200.0
2010-07-15 13:20:00,23.35,23.35,23.31,23.32,8500.0,23.0893,23.0893,23.0498,23.0597,8500.0
2010-07-15 13:30:00,23.33,23.33,23.21,23.24,7000.0,23.0696,23.0696,22.9509,22.9806,7000.0
2010-07-15 13:40:00,23.23,23.25,23.17,23.23,6500.0,22.9707,22.9905,22.9113,22.9707,6500.0
2010-07-15 13:50:00,23.21,23.27,23.18,23.24,2800.0,22.9509,23.0102,22.9212,22.9806,2800.0
2010-07-15 14:00:00,23.17,23.22,23.11,23.15,2600.0,22.9113,22.9608,22.852,22.8916,2600.0
2010-07-15 14:10:00,23.16,23.22,23.14,23.22,1700.0,22.9015,22.9608,22.8817,22.9608,1700.0
2010-07-15 14:20:00,23.26,23.29,23.2,23.29,4400.0,23.0003,23.03,22.941,23.03,4400.0
2010-07-15 14:30:00,23.31,23.33,23.19,23.23,11100.0,23.0498,23.0696,22.9311,22.9707,11100.0
2010-07-15 14:40:00,23.25,23.25,23.19,23.22,3900.0,22.9905,22.9905,22.9311,22.9608,3900.0
2010-07-15 14:50:00,23.22,23.24,23.19,23.19,2900.0,22.9608,22.9806,22.9311,22.9311,2900.0
2010-07-15 15:00:00,23.2,23.24,23.1,23.1,7300.0,22.941,22.9806,22.8421,22.8421,7300.0
2010-07-15 15:10:00,23.08,23.19,23.04,23.17,7800.0,22.8224,22.9311,22.7828,22.9113,7800.0
2010-07-15 15:20:00,23.14,23.25,23.1,23.23,15800.0,22.8817,22.9905,22.8421,22.9707,15800.0
2010-07-15 15:30:00,23.29,23.34,23.22,23.27,13300.0,23.03,23.0795,22.9608,23.0102,13300.0
2010-07-15 15:40:00,23.28,23.35,23.19,23.31,39000.0,23.0201,23.0893,22.9311,23.0498,39000.0
2010-07-15 15:50:00,23.33,23.36,23.27,23.29,21600.0,23.0696,23.0992,23.0102,23.03,21600.0
2010-07-16 09:30:00,23.03,23.06,22.79,22.8,29200.0,22.7729,22.8026,22.5356,22.5455,29200.0
2010-07-16 09:40:00,22.79,22.94,22.7,22.89,21400.0,22.5356,22.6839,22.4466,22.6345,21400.0
2010-07-16 09:50:00,22.91,22.94,22.59,22.86,44000.0,22.6543,22.6839,22.3378,22.6048,44000.0
2010-07-16 10:00:00,22.81,22.92,22.75,22.79,52200.0,22.5554,22.6641,22.496,22.5356,52200.0
2010-07-16 10:10:00,22.8,22.92,22.79,22.85,7000.0,22.5455,22.6641,22.5356,22.5949,7000.0
2010-07-16 10:20:00,22.87,22.89,22.74,22.82,6900.0,22.6147,22.6345,22.4861,22.5653,6900.0
2010-07-16 10:30:00,22.86,22.86,22.75,22.79,3800.0,22.6048,22.6048,22.496,22.5356,3800.0
2010-07-16 10:40:00,22.77,22.81,22.75,22.81,3200.0,22.5158,22.5554,22.496,22.5554,3200.0
2010-07-16 10:50:00,22.79,22.87,22.75,22.86,11200.0,22.5356,22.6147,22.496,22.6048,11200.0
2010-07-16 11:00:00,22.87,22.94,22.86,22.93,4100.0,22.6147,22.6839,22.6048,22.674,4100.0
2010-07-16 11:10:00,22.94,22.99,22.85,22.88,9000.0,22.6839,22.7334,22.5949,22.6246,9000.0
2010-07-16 11:20:00,22.87,23.0,22.79,23.0,18900.0,22.6147,22.7432,22.5356,22.7432,18900.0
2010-07-16 11:30:00,22.99,23.01,22.96,22.99,11500.0,22.7334,22.7531,22.7037,22.7334,11500.0
2010-07-16 11:40:00,22.99,23.0,22.92,22.92,10500.0,22.7334,22.7432,22.6641,22.6641,10500.0
2010-07-16 11:50:00,22.95,22.95,22.8,22.81,6700.0,22.6938,22.6938,22.5455,22.5554,6700.0
2010-07-16 12:00:00,22.83,22.87,22.79,22.85,6400.0,22.5751,22.6147,22.5356,22.5949,6400.0
2010-07-16 12:10:00,22.85,22.89,22.75,22.75,19000.0,22.5949,22.6345,22.496,22.496,19000.0
2010-07-16 12:20:00,22.75,22.79,22.75,22.76,15800.0,22.496,22.5356,22.496,22.5059,15800.0
2010-07-16 12:30:00,22.76,22.81,22.71,22.8,10000.0,22.5059,22.5554,22.4565,22.5455,10000.0
2010-07-16 12:40:00,22.8,22.89,22.8,22.89,6600.0,22.5455,22.6345,22.5455,22.6345,6600.0
2010-07-16 12:50:00,22.88,22.9,22.78,22.79,2400.0,22.6246,22.6444,22.5257,22.5356,2400.0
2010-07-16 13:00:00,22.77,22.82,22.76,22.81,1400.0,22.5158,22.5653,22.5059,22.5554,1400.0
2010-07-16 13:10:00,22.79,22.86,22.79,22.84,4500.0,22.5356,22.6048,22.5356,22.585,4500.0
2010-07-16 13:20:00,22.81,22.81,22.75,22.8,3600.0,22.5554,22.5554,22.496,22.5455,3600.0
2010-07-16 13:30:00,22.79,22.87,22.77,22.85,4400.0,22.5356,22.6147,22.5158,22.5949,4400.0
2010-07-16 13:40:00,22.84,22.84,22.75,22.82,7200.0,22.585,22.585,22.496,22.5653,7200.0
2010-07-16 13:50:00,22.84,22.89,22.77,22.86,11700.0,22.585,22.6345,22.5158,22.6048,11700.0
2010-07-16 14:00:00,22.87,22.89,22.8,22.88,17700.0,22.6147,22.6345,22.5455,22.6246,17700.0
2010-07-16 14:10:00,22.89,22.9,22.85,22.87,20100.0,22.6345,22.6444,22.5949,22.6147,20100.0
2010-07-16 14:20:00,22.87,22.97,22.87,22.9,6100.0,22.6147,22.7136,22.6147,22.6444,6100.0
2010-07-16 14:30:00,22.89,22.98,22.88,22.93,12200.0,22.6345,22.7235,22.6246,22.674,12200.0
2010-07-16 14:40:00,22.93,22.96,22.91,22.94,4500.0,22.674,22.7037,22.6543,22.6839,4500.0
2010-07-16 14:50:00,22.9,22.95,22.88,22.9,19300.0,22.6444,22.6938,22.6246,22.6444,19300.0
2010-07-16 15:00:00,22.91,22.97,22.85,22.85,6700.0,22.6543,22.7136,22.5949,22.5949,6700.0
2010-07-16 15:10:00,22.85,22.89,22.81,22.81,23800.0,22.5949,22.6345,22.5554,22.5554,23800.0
2010-07-16 15:20:00,22.83,22.85,22.7,22.82,18000.0,22.5751,22.5949,22.4466,22.5653,18000.0
2010-07-16 15:30:00,22.83,22.89,22.76,22.76,15200.0,22.5751,22.6345,22.5059,22.5059,15200.0
2010-07-16 15:40:00,22.78,22.86,22.72,22.74,28600.0,22.5257,22.6048,22.4664,22.4861,28600.0
2010-07-16 15:50:00,22.71,22.81,22.69,22.78,26400.0,22.4565,22.5554,22.4367,22.5257,26400.0
2010-07-19 09:30:00,22.9,23.06,22.71,22.71,7800.0,22.6444,22.8026,22.4565,22.4565,7800.0
2010-07-19 09:40:00,22.7,22.78,22.6,22.61,10300.0,22.4466,22.5257,22.3477,22.3576,10300.0
2010-07-19 09:50:00,22.61,22.76,22.61,22.69,10900.0,22.3576,22.5059,22.3576,22.4367,10900.0
2010-07-19 10:00:00,22.72,22.87,22.69,22.73,21200.0,22.4664,22.6147,22.4367,22.4763,21200.0
2010-07-19 10:10:00,22.73,22.81,22.73,22.78,10100.0,22.4763,22.5554,22.4763,22.5257,10100.0
2010-07-19 10:20:00,22.79,22.81,22.75,22.75,17800.0,22.5356,22.5554,22.496,22.496,17800.0
2010-07-19 10:30:00,22.75,22.8,22.75,22.75,13600.0,22.496,22.5455,22.496,22.496,13600.0
2010-07-19 10:40:00,22.75,22.75,22.62,22.67,17700.0,22.496,22.496,22.3675,22.4169,17700.0
2010-07-19 10:50:00,22.63,22.67,22.51,22.63,11400.0,22.3774,22.4169,22.2587,22.3774,11400.0
2010-07-19 11:00:00,22.64,22.8,22.64,22.79,5900.0,22.3873,22.5455,22.3873,22.5356,5900.0
2010-07-19 11:10:00,22.8,22.83,22.76,22.76,19700.0,22.5455,22.5751,22.5059,22.5059,19700.0
2010-07-19 11:20:00,22.75,22.83,22.74,22.74,4600.0,22.496,22.5751,22.4861,22.4861,4600.0
2010-07-19 11:30:00,22.72,22.72,22.61,22.65,3600.0,22.4664,22.4664,22.3576,22.3972,3600.0
2010-07-19 11:40:00,22.65,22.73,22.61,22.65,8700.0,22.3972,22.4763,22.3576,22.3972,8700.0
2010-07-19 11:50:00,22.68,22.8,22.66,22.75,5600.0,22.4268,22.5455,22.407,22.496,5600.0
2010-07-19 12:00:00,22.75,22.75,22.63,22.7,10600.0,22.496,22.496,22.3774,22.4466,10600.0
2010-07-19 12:10:00,22.72,22.76,22.67,22.75,28900.0,22.4664,22.5059,22.4169,22.496,28900.0
2010-07-19 12:20:00,22.77,22.8,22.76,22.8,1600.0,22.5158,22.5455,22.5059,22.5455,1600.0
2010-07-19 12:30:00,22.79,22.79,22.73,22.76,16900.0,22.5356,22.5356,22.4763,22.5059,16900.0
2010-07-19 12:40:00,22.76,22.79,22.74,22.75,7800.0,22.5059,22.5356,22.4861,22.496,7800.0
2010-07-19 12:50:00,22.75,22.78,22.62,22.7,7700.0,22.496,22.5257,22.3675,22.4466,7700.0
2010-07-19 13:00:00,22.7,22.7,22.61,22.67,4500.0,22.4466,22.4466,22.3576,22.4169,4500.0
2010-07-19 13:10:00,22.67,22.73,22.64,22.7,5300.0,22.4169,22.4763,22.3873,22.4466,5300.0
2010-07-19 13:20:00,22.72,22.75,22.66,22.73,2300.0,22.4664,22.496,22.407,22.4763,2300.0
2010-07-19 13:30:00,22.74,22.79,22.69,22.73,5300.0,22.4861,22.5356,22.4367,22.4763,5300.0
2010-07-19 13:40:00,22.73,22.77,22.68,22.76,3600.0,22.4763,22.5158,22.4268,22.5059,3600.0
2010-07-19 13:50:00,22.76,22.78,22.76,22.77,1400.0,22.5059,22.5257,22.5059,22.5158,1400.0
2010-07-19 14:00:00,22.75,22.8,22.75,22.79,5500.0,22.496,22.5455,22.496,22.5356,5500.0
2010-07-19 14:10:00,22.79,22.9,22.79,22.9,10000.0,22.5356,22.6444,22.5356,22.6444,10000.0
2010-07-19 14:20:00,22.89,22.89,22.83,22.84,5900.0,22.6345,22.6345,22.5751,22.585,5900.0
2010-07-19 14:30:00,22.84,22.89,22.81,22.87,4900.0,22.585,22.6345,22.5554,22.6147,4900.0
2010-07-19 14:40:00,22.86,22.9,22.84,22.9,9100.0,22.6048,22.6444,22.585,22.6444,9100.0
2010-07-19 14:50:00,22.88,22.92,22.84,22.89,10900.0,22.6246,22.6641,22.585,22.6345,10900.0
2010-07-19 15:00:00,22.89,23.0,22.85,22.98,25400.0,22.6345,22.7432,22.5949,22.7235,25400.0
2010-07-19 15:10:00,22.97,23.0,22.95,22.98,57600.0,22.7136,22.7432,22.6938,22.7235,57600.0
2010-07-19 15:20:00,22.99,23.0,22.86,22.89,22300.0,22.7334,22.7432,22.6048,22.6345,22300.0
2010-07-19 15:30:00,22.91,22.99,22.82,22.82,21200.0,22.6543,22.7334,22.5653,22.5653,21200.0
2010-07-19 15:40:00,22.85,22.91,22.83,22.88,16400.0,22.5949,22.6543,22.5751,22.6246,16400.0
2010-07-19 15:50:00,22.89,22.94,22.86,22.9,26100.0,22.6345,22.6839,22.6048,22.6444,26100.0
2010-07-20 09:30:00,22.66,22.66,22.23,22.31,20800.0,22.407,22.407,21.9818,22.0609,20800.0
2010-07-20 09:40:00,22.31,22.58,22.27,22.5,18300.0,22.0609,22.3279,22.0214,22.2488,18300.0
2010-07-20 09:50:00,22.48,22.65,22.48,22.61,6800.0,22.2291,22.3972,22.2291,22.3576,6800.0
2010-07-20 10:00:00,22.61,22.65,22.46,22.48,19100.0,22.3576,22.3972,22.2093,22.2291,19100.0
2010-07-20 10:10:00,22.52,22.64,22.5,22.64,6600.0,22.2686,22.3873,22.2488,22.3873,6600.0
2010-07-20 10:20:00,22.64,22.64,22.62,22.64,4300.0,22.3873,22.3873,22.3675,22.3873,4300.0
2010-07-20 10:30:00,22.64,22.65,22.55,22.63,4300.0,22.3873,22.3972,22.2983,22.3774,4300.0
2010-07-20 10:40:00,22.59,22.71,22.59,22.7,5200.0,22.3378,22.4565,22.3378,22.4466,5200.0
2010-07-20 10:50:00,22.71,22.75,22.57,22.57,11700.0,22.4565,22.496,22.318,22.318,11700.0
2010-07-20 11:00:00,22.59,22.6,22.54,22.6,7800.0,22.3378,22.3477,22.2884,22.3477,7800.0
2010-07-20 11:10:00,22.59,22.66,22.59,22.66,5900.0,22.3378,22.407,22.3378,22.407,5900.0
2010-07-20 11:20:00,22.66,22.66,22.62,22.63,3400.0,22.407,22.407,22.3675,22.3774,3400.0
2010-07-20 11:30:00,22.65,22.71,22.6,22.6,13900.0,22.3972,22.4565,22.3477,22.3477,13900.0
2010-07-20 11:40:00,22.57,22.57,22.5,22.57,11100.0,22.318,22.318,22.2488,22.318,11100.0
2010-07-20 11:50:00,22.57,22.6,22.53,22.6,4400.0,22.318,22.3477,22.2785,22.3477,4400.0
2010-07-20 12:00:00,22.59,22.6,22.55,22.58,1400.0,22.3378,22.3477,22.2983,22.3279,1400.0
2010-07-20 12:10:00,22.57,22.58,22.49,22.51,15300.0,22.318,22.3279,22.2389,22.2587,15300.0
2010-07-20 12:20:00,22.52,22.58,22.5,22.57,24800.0,22.2686,22.3279,22.2488,22.318,24800.0
2010-07-20 12:30:00,22.55,22.58,22.55,22.56,2100.0,22.2983,22.3279,22.2983,22.3082,2100.0
2010-07-20 12:40:00,22.55,22.63,22.55,22.61,1500.0,22.2983,22.3774,22.2983,22.3576,1500.0
2010-07-20 12:50:00,22.6,22.64,22.6,22.64,2500.0,22.3477,22.3873,22.3477,22.3873,2500.0
2010-07-20 13:00:00,22.65,22.71,22.65,22.68,1300.0,22.3972,22.4565,22.3972,22.4268,1300.0
2010-07-20 13:10:00,22.7,22.7,22.6,22.65,1000.0,22.4466,22.4466,22.3477,22.3972,1000.0
2010-07-20 13:20:00,22.7,22.73,22.66,22.68,5000.0,22.4466,22.4763,22.407,22.4268,5000.0
2010-07-20 13:30:00,22.69,22.89,22.69,22.88,8600.0,22.4367,22.6345,22.4367,22.6246,8600.0
2010-07-20 13:40:00,22.89,22.94,22.89,22.9,9600.0,22.6345,22.6839,22.6345,22.6444,9600.0
2010-07-20 13:50:00,22.9,23.05,22.9,23.03,43300.0,22.6444,22.7927,22.6444,22.7729,43300.0
2010-07-20 14:00:00,23.03,23.03,22.95,23.0,17600.0,22.7729,22.7729,22.6938,22.7432,17600.0
2010-07-20 14:10:00,23.0,23.0,22.87,22.93,12900.0,22.7432,22.7432,22.6147,22.674,12900.0
2010-07-20 14:20:00,22.9,22.9,22.79,22.84,10900.0,22.6444,22.6444,22.5356,22.585,10900.0
2010-07-20 14:30:00,22.84,22.97,22.84,22.9,3500.0,22.585,22.7136,22.585,22.6444,3500.0
2010-07-20 14:40:00,22.89,22.94,22.85,22.94,4900.0,22.6345,22.6839,22.5949,22.6839,4900.0
2010-07-20 14:50:00,22.93,23.02,22.89,22.93,3400.0,22.674,22.763,22.6345,22.674,3400.0
2010-07-20 15:00:00,22.89,23.0,22.89,22.99,3300.0,22.6345,22.7432,22.6345,22.7334,3300.0
2010-07-20 15:10:00,22.99,23.15,22.99,23.09,17400.0,22.7334,22.8916,22.7334,22.8322,17400.0
2010-07-20 15:20:00,23.05,23.15,23.01,23.13,28200.0,22.7927,22.8916,22.7531,22.8718,28200.0
2010-07-20 15:30:00,23.13,23.21,23.08,23.08,10600.0,22.8718,22.9509,22.8224,22.8224,10600.0
2010-07-20 15:40:00,23.09,23.18,23.07,23.15,15800.0,22.8322,22.9212,22.8125,22.8916,15800.0
2010-07-20 15:50:00,23.15,23.24,23.13,23.15,31200.0,22.8916,22.9806,22.8718,22.8916,31200.0
2010-07-21 09:30:00,23.31,23.31,22.45,23.04,6400.0,23.0498,23.0498,22.1994,22.7828,6400.0
2010-07-21 09:40:00,22.97,23.05,22.75,22.78,7200.0,22.7136,22.7927,22.496,22.5257,7200.0
2010-07-21 09:50:00,22.81,22.87,22.71,22.82,6100.0,22.5554,22.6147,22.4565,22.5653,6100.0
2010-07-21 10:00:00,22.82,22.83,22.73,22.82,7300.0,22.5653,22.5751,22.4763,22.5653,7300.0
2010-07-21 10:10:00,22.83,23.07,22.82,23.02,8800.0,22.5751,22.8125,22.5653,22.763,8800.0
2010-07-21 10:20:00,22.97,23.14,22.97,23.13,7000.0,22.7136,22.8817,22.7136,22.8718,7000.0
2010-07-21 10:30:00,23.14,23.15,23.03,23.04,2600.0,22.8817,22.8916,22.7729,22.7828,2600.0
2010-07-21 10:40:00,23.03,23.11,22.96,23.11,2100.0,22.7729,22.852,22.7037,22.852,2100.0
2010-07-21 10:50:00,23.11,23.19,23.02,23.02,2900.0,22.852,22.9311,22.763,22.763,2900.0
2010-07-21 11:00:00,23.01,23.03,22.92,22.95,3900.0,22.7531,22.7729,22.6641,22.6938,3900.0
2010-07-21 11:10:00,22.95,23.04,22.95,22.96,4700.0,22.6938,22.7828,22.6938,22.7037,4700.0
2010-07-21 11:20:00,22.96,22.97,22.96,22.96,1900.0,22.7037,22.7136,22.7037,22.7037,1900.0
2010-07-21 11:30:00,22.96,23.08,22.96,23.07,4200.0,22.7037,22.8224,22.7037,22.8125,4200.0
2010-07-21 11:40:00,23.09,23.09,22.96,22.97,700.0,22.8322,22.8322,22.7037,22.7136,700.0
2010-07-21 11:50:00,22.97,23.09,22.96,23.09,1600.0,22.7136,22.8322,22.7037,22.8322,1600.0
2010-07-21 12:00:00,23.07,23.12,23.07,23.09,1200.0,22.8125,22.8619,22.8125,22.8322,1200.0
2010-07-21 12:10:00,23.06,23.16,23.04,23.16,900.0,22.8026,22.9015,22.7828,22.9015,900.0
2010-07-21 12:20:00,23.08,23.14,23.07,23.13,2400.0,22.8224,22.8817,22.8125,22.8718,2400.0
2010-07-21 12:30:00,23.14,23.25,23.14,23.25,11900.0,22.8817,22.9905,22.8817,22.9905,11900.0
2010-07-21 12:40:00,23.25,23.25,23.23,23.23,2600.0,22.9905,22.9905,22.9707,22.9707,2600.0
2010-07-21 12:50:00,23.23,23.23,23.12,23.13,2600.0,22.9707,22.9707,22.8619,22.8718,2600.0
2010-07-21 13:00:00,23.16,23.2,23.13,23.2,2800.0,22.9015,22.941,22.8718,22.941,2800.0
2010-07-21 13:10:00,23.19,23.25,23.16,23.22,9400.0,22.9311,22.9905,22.9015,22.9608,9400.0
2010-07-21 13:20:00,23.22,23.22,23.07,23.19,3700.0,22.9608,22.9608,22.8125,22.9311,3700.0
2010-07-21 13:30:00,23.19,23.25,23.18,23.19,3900.0,22.9311,22.9905,22.9212,22.9311,3900.0
2010-07-21 13:40:00,23.2,23.2,23.15,23.18,3500.0,22.941,22.941,22.8916,22.9212,3500.0
2010-07-21 13:50:00,23.2,23.25,23.17,23.17,4200.0,22.941,22.9905,22.9113,22.9113,4200.0
2010-07-21 14:00:00,23.17,23.18,23.02,23.05,19500.0,22.9113,22.9212,22.763,22.7927,19500.0
2010-07-21 14:10:00,23.02,23.04,22.92,23.01,47200.0,22.763,22.7828,22.6641,22.7531,47200.0
2010-07-21 14:20:00,23.01,23.12,23.0,23.1,3400.0,22.7531,22.8619,22.7432,22.8421,3400.0
2010-07-21 14:30:00,23.07,23.07,22.95,23.0,14700.0,22.8125,22.8125,22.6938,22.7432,14700.0
2010-07-21 14:40:00,23.0,23.09,22.98,22.99,8500.0,22.7432,22.8322,22.7235,22.7334,8500.0
2010-07-21 14:50:00,22.99,23.01,22.9,22.95,14400.0,22.7334,22.7531,22.6444,22.6938,14400.0
2010-07-21 15:00:00,22.95,23.08,22.88,23.07,13400.0,22.6938,22.8224,22.6246,22.8125,13400.0
2010-07-21 15:10:00,23.07,23.2,23.02,23.02,11700.0,22.8125,22.941,22.763,22.763,11700.0
2010-07-21 15:20:00,22.95,23.12,22.95,23.0,14200.0,22.6938,22.8619,22.6938,22.7432,14200.0
2010-07-21 15:30:00,22.99,23.08,22.89,22.99,13700.0,22.7334,22.8224,22.6345,22.7334,13700.0
2010-07-21 15:40:00,22.99,22.99,22.88,22.92,13700.0,22.7334,22.7334,22.6246,22.6641,13700.0
2010-07-21 15:50:00,22.92,22.96,22.83,22.86,15400.0,22.6641,22.7037,22.5751,22.6048,15400.0
2010-07-22 09:30:00,23.27,23.3,23.07,23.17,16100.0,23.0102,23.0399,22.8125,22.9113,16100.0
2010-07-22 09:40:00,23.16,23.25,23.09,23.14,23700.0,22.9015,22.9905,22.8322,22.8817,23700.0
2010-07-22 09:50:00,23.14,23.38,23.11,23.3,23500.0,22.8817,23.119,22.852,23.0399,23500.0
2010-07-22 10:00:00,23.31,23.58,23.18,23.5,34700.0,23.0498,23.3168,22.9212,23.2377,34700.0
2010-07-22 10:10:00,23.54,23.71,23.54,23.67,7600.0,23.2772,23.4453,23.2772,23.4058,7600.0
2010-07-22 10:20:00,23.66,23.68,23.54,23.61,12200.0,23.3959,23.4157,23.2772,23.3464,12200.0
2010-07-22 10:30:00,23.63,23.63,23.52,23.57,2700.0,23.3662,23.3662,23.2574,23.3069,2700.0
2010-07-22 10:40:00,23.57,23.67,23.57,23.66,3900.0,23.3069,23.4058,23.3069,23.3959,3900.0
2010-07-22 10:50:00,23.65,23.75,23.61,23.65,9400.0,23.386,23.4849,23.3464,23.386,9400.0
2010-07-22 11:00:00,23.67,23.76,23.65,23.75,5800.0,23.4058,23.4948,23.386,23.4849,5800.0
2010-07-22 11:10:00,23.75,23.75,23.7,23.74,3100.0,23.4849,23.4849,23.4354,23.475,3100.0
2010-07-22 11:20:00,23.75,23.75,23.71,23.73,2100.0,23.4849,23.4849,23.4453,23.4651,2100.0
2010-07-22 11:30:00,23.73,23.73,23.5,23.5,13700.0,23.4651,23.4651,23.2377,23.2377,13700.0
2010-07-22 11:40:00,23.51,23.56,23.48,23.56,5500.0,23.2476,23.297,23.2179,23.297,5500.0
2010-07-22 11:50:00,23.56,23.56,23.42,23.48,7100.0,23.297,23.297,23.1586,23.2179,7100.0
2010-07-22 12:00:00,23.51,23.6,23.51,23.59,2800.0,23.2476,23.3365,23.2476,23.3267,2800.0
2010-07-22 12:10:00,23.62,23.69,23.59,23.69,4600.0,23.3563,23.4255,23.3267,23.4255,4600.0
2010-07-22 12:20:00,23.71,23.71,23.65,23.66,3200.0,23.4453,23.4453,23.386,23.3959,3200.0
2010-07-22 12:30:00,23.69,23.76,23.69,23.74,3600.0,23.4255,23.4948,23.4255,23.475,3600.0
2010-07-22 12:40:00,23.75,23.76,23.69,23.71,2300.0,23.4849,23.4948,23.4255,23.4453,2300.0
2010-07-22 12:50:00,23.71,23.86,23.71,23.82,16700.0,23.4453,23.5936,23.4453,23.5541,16700.0
2010-07-22 13:00:00,23.83,23.83,23.76,23.79,4400.0,23.564,23.564,23.4948,23.5244,4400.0
2010-07-22 13:10:00,23.79,23.91,23.79,23.91,3100.0,23.5244,23.6431,23.5244,23.6431,3100.0
2010-07-22 13:20:00,23.91,23.91,23.83,23.83,2000.0,23.6431,23.6431,23.564,23.564,2000.0
2010-07-22 13:30:00,23.8,23.8,23.7,23.7,3800.0,23.5343,23.5343,23.4354,23.4354,3800.0
2010-07-22 13:40:00,23.71,23.72,23.67,23.68,7400.0,23.4453,23.4552,23.4058,23.4157,7400.0
2010-07-22 13:50:00,23.68,23.68,23.59,23.59,3500.0,23.4157,23.4157,23.3267,23.3267,3500.0
2010-07-22 14:00:00,23.62,23.77,23.61,23.77,5100.0,23.3563,23.5047,23.3464,23.5047,5100.0
2010-07-22 14:10:00,23.78,23.81,23.74,23.76,2900.0,23.5145,23.5442,23.475,23.4948,2900.0
2010-07-22 14:20:00,23.77,23.89,23.76,23.89,2800.0,23.5047,23.6233,23.4948,23.6233,2800.0
2010-07-22 14:30:00,23.92,23.95,23.85,23.91,6700.0,23.653,23.6826,23.5838,23.6431,6700.0
2010-07-22 14:40:00,23.91,23.91,23.84,23.9,5800.0,23.6431,23.6431,23.5739,23.6332,5800.0
2010-07-22 14:50:00,23.9,23.9,23.84,23.88,15100.0,23.6332,23.6332,23.5739,23.6134,15100.0
2010-07-22 15:00:00,23.88,23.93,23.87,23.93,21500.0,23.6134,23.6629,23.6035,23.6629,21500.0
2010-07-22 15:10:00,23.94,24.03,23.92,24.03,18200.0,23.6728,23.7617,23.653,23.7617,18200.0
2010-07-22 15:20:00,24.03,24.05,24.0,24.01,10800.0,23.7617,23.7815,23.7321,23.742,10800.0
2010-07-22 15:30:00,24.02,24.05,23.85,23.9,23600.0,23.7519,23.7815,23.5838,23.6332,23600.0
2010-07-22 15:40:00,23.9,24.05,23.87,24.01,25500.0,23.6332,23.7815,23.6035,23.742,25500.0
2010-07-22 15:50:00,24.02,24.17,24.02,24.09,57000.0,23.7519,23.9002,23.7519,23.8211,57000.0
2010-07-23 09:30:00,24.08,24.3,24.0,24.11,11500.0,23.8112,24.0287,23.7321,23.8409,11500.0
2010-07-23 09:40:00,24.12,24.12,23.96,23.98,10900.0,23.8507,23.8507,23.6925,23.7123,10900.0
2010-07-23 09:50:00,23.96,24.01,23.85,23.93,5100.0,23.6925,23.742,23.5838,23.6629,5100.0
2010-07-23 10:00:00,23.93,24.06,23.87,24.06,4400.0,23.6629,23.7914,23.6035,23.7914,4400.0
2010-07-23 10:10:00,24.06,24.14,24.02,24.05,3500.0,23.7914,23.8705,23.7519,23.7815,3500.0
2010-07-23 10:20:00,24.06,24.1,24.01,24.1,12800.0,23.7914,23.831,23.742,23.831,12800.0
2010-07-23 10:30:00,24.12,24.19,24.06,24.12,6100.0,23.8507,23.92,23.7914,23.8507,6100.0
2010-07-23 10:40:00,24.2,24.24,24.18,24.18,2800.0,23.9299,23.9694,23.9101,23.9101,2800.0
2010-07-23 10:50:00,24.11,24.15,24.05,24.11,1900.0,23.8409,23.8804,23.7815,23.8409,1900.0
2010-07-23 11:00:00,24.07,24.19,24.06,24.19,11600.0,23.8013,23.92,23.7914,23.92,11600.0
2010-07-23 11:10:00,24.17,24.17,24.06,24.14,4600.0,23.9002,23.9002,23.7914,23.8705,4600.0
2010-07-23 11:20:00,24.13,24.23,24.07,24.2,5800.0,23.8606,23.9595,23.8013,23.9299,5800.0
2010-07-23 11:30:00,24.22,24.31,24.22,24.27,9800.0,23.9496,24.0386,23.9496,23.9991,9800.0
2010-07-23 11:40:00,24.26,24.26,24.07,24.21,5700.0,23.9892,23.9892,23.8013,23.9397,5700.0
2010-07-23 11:50:00,24.25,24.31,24.18,24.18,4300.0,23.9793,24.0386,23.9101,23.9101,4300.0
2010-07-23 12:00:00,24.21,24.33,24.18,24.21,3000.0,23.9397,24.0584,23.9101,23.9397,3000.0
2010-07-23 12:10:00,24.17,24.22,24.07,24.22,4200.0,23.9002,23.9496,23.8013,23.9496,4200.0
2010-07-23 12:20:00,24.24,24.24,24.12,24.19,3300.0,23.9694,23.9694,23.8507,23.92,3300.0
2010-07-23 12:30:00,24.16,24.27,24.15,24.19,3800.0,23.8903,23.9991,23.8804,23.92,3800.0
2010-07-23 12:40:00,24.21,24.22,24.1,24.22,13100.0,23.9397,23.9496,23.831,23.9496,13100.0
2010-07-23 12:50:00,24.23,24.34,24.16,24.24,9100.0,23.9595,24.0683,23.8903,23.9694,9100.0
2010-07-23 13:00:00,24.24,24.26,24.17,24.2,3400.0,23.9694,23.9892,23.9002,23.9299,3400.0
2010-07-23 13:10:00,24.2,24.41,24.2,24.41,20400.0,23.9299,24.1375,23.9299,24.1375,20400.0
2010-07-23 13:20:00,24.42,24.64,24.42,24.64,11100.0,24.1474,24.3649,24.1474,24.3649,11100.0
2010-07-23 13:30:00,24.65,24.72,24.6,24.61,5200.0,24.3748,24.444,24.3254,24.3353,5200.0
2010-07-23 13:40:00,24.59,24.59,24.42,24.43,11000.0,24.3155,24.3155,24.1474,24.1573,11000.0
2010-07-23 13:50:00,24.44,24.55,24.37,24.51,6200.0,24.1672,24.2759,24.098,24.2364,6200.0
2010-07-23 14:00:00,24.5,24.53,24.44,24.53,6100.0,24.2265,24.2562,24.1672,24.2562,6100.0
2010-07-23 14:10:00,24.5,24.51,24.43,24.47,4400.0,24.2265,24.2364,24.1573,24.1968,4400.0
2010-07-23 14:20:00,24.47,24.47,24.33,24.35,6700.0,24.1968,24.1968,24.0584,24.0782,6700.0
2010-07-23 14:30:00,24.37,24.37,24.34,24.37,10400.0,24.098,24.098,24.0683,24.098,10400.0
2010-07-23 14:40:00,24.37,24.49,24.36,24.49,9100.0,24.098,24.2166,24.0881,24.2166,9100.0
2010-07-23 14:50:00,24.49,24.56,24.45,24.48,12900.0,24.2166,24.2858,24.1771,24.2067,12900.0
2010-07-23 15:00:00,24.48,24.54,24.44,24.54,7000.0,24.2067,24.2661,24.1672,24.2661,7000.0
2010-07-23 15:10:00,24.56,24.57,24.48,24.56,13800.0,24.2858,24.2957,24.2067,24.2858,13800.0
2010-07-23 15:20:00,24.56,24.63,24.54,24.63,14500.0,24.2858,24.3551,24.2661,24.3551,14500.0
2010-07-23 15:30:00,24.63,24.69,24.52,24.59,20700.0,24.3551,24.4144,24.2463,24.3155,20700.0
2010-07-23 15:40:00,24.6,24.61,24.47,24.6,17700.0,24.3254,24.3353,24.1968,24.3254,17700.0
2010-07-23 15:50:00,24.6,24.76,24.6,24.73,44000.0,24.3254,24.4836,24.3254,24.4539,44000.0
2010-07-26 09:30:00,24.83,25.03,24.79,24.95,24800.0,24.5528,24.7506,24.5133,24.6715,24800.0
2010-07-26 09:40:00,24.93,24.95,24.65,24.82,15600.0,24.6517,24.6715,24.3748,24.5429,15600.0
2010-07-26 09:50:00,24.87,25.01,24.87,24.9,8300.0,24.5924,24.7308,24.5924,24.622,8300.0
2010-07-26 10:00:00,24.9,25.23,24.9,25.23,11800.0,24.622,24.9484,24.622,24.9484,11800.0
2010-07-26 10:10:00,25.26,25.42,25.25,25.31,9800.0,24.978,25.1362,24.9681,25.0275,9800.0
2010-07-26 10:20:00,25.3,25.31,25.17,25.26,20300.0,25.0176,25.0275,24.889,24.978,20300.0
2010-07-26 10:30:00,25.25,25.43,25.22,25.43,20800.0,24.9681,25.1461,24.9385,25.1461,20800.0
2010-07-26 10:40:00,25.43,25.44,25.27,25.31,4900.0,25.1461,25.156,24.9879,25.0275,4900.0
2010-07-26 10:50:00,25.31,25.38,25.3,25.38,7000.0,25.0275,25.0967,25.0176,25.0967,7000.0
2010-07-26 11:00:00,25.39,25.43,25.35,25.38,10300.0,25.1066,25.1461,25.067,25.0967,10300.0
2010-07-26 11:10:00,25.39,25.5,25.37,25.43,16000.0,25.1066,25.2153,25.0868,25.1461,16000.0
2010-07-26 11:20:00,25.43,25.45,25.38,25.43,2100.0,25.1461,25.1659,25.0967,25.1461,2100.0
2010-07-26 11:30:00,25.44,25.44,25.37,25.4,7300.0,25.156,25.156,25.0868,25.1165,7300.0
2010-07-26 11:40:00,25.38,25.43,25.37,25.41,9400.0,25.0967,25.1461,25.0868,25.1263,9400.0
2010-07-26 11:50:00,25.41,25.42,25.4,25.41,3400.0,25.1263,25.1362,25.1165,25.1263,3400.0
2010-07-26 12:00:00,25.41,25.48,25.37,25.4,12400.0,25.1263,25.1956,25.0868,25.1165,12400.0
2010-07-26 12:10:00,25.4,25.41,25.38,25.38,1700.0,25.1165,25.1263,25.0967,25.0967,1700.0
2010-07-26 12:20:00,25.39,25.39,25.38,25.39,1300.0,25.1066,25.1066,25.0967,25.1066,1300.0
2010-07-26 12:30:00,25.37,25.43,25.37,25.43,4200.0,25.0868,25.1461,25.0868,25.1461,4200.0
2010-07-26 12:40:00,25.39,25.43,25.32,25.43,4800.0,25.1066,25.1461,25.0373,25.1461,4800.0
2010-07-26 12:50:00,25.43,25.43,25.37,25.42,3100.0,25.1461,25.1461,25.0868,25.1362,3100.0
2010-07-26 13:00:00,25.43,25.46,25.36,25.36,10100.0,25.1461,25.1758,25.0769,25.0769,10100.0
2010-07-26 13:10:00,25.35,25.37,25.3,25.34,4700.0,25.067,25.0868,25.0176,25.0571,4700.0
2010-07-26 13:20:00,25.34,25.37,25.34,25.36,3200.0,25.0571,25.0868,25.0571,25.0769,3200.0
2010-07-26 13:30:00,25.35,25.41,25.34,25.39,6000.0,25.067,25.1263,25.0571,25.1066,6000.0
2010-07-26 13:40:00,25.4,25.45,25.39,25.39,5700.0,25.1165,25.1659,25.1066,25.1066,5700.0
2010-07-26 13:50:00,25.4,25.42,25.39,25.4,5400.0,25.1165,25.1362,25.1066,25.1165,5400.0
2010-07-26 14:00:00,25.39,25.39,25.36,25.37,5000.0,25.1066,25.1066,25.0769,25.0868,5000.0
2010-07-26 14:10:00,25.37,25.37,25.3,25.32,6900.0,25.0868,25.0868,25.0176,25.0373,6900.0
2010-07-26 14:20:00,25.32,25.37,25.3,25.32,11300.0,25.0373,25.0868,25.0176,25.0373,11300.0
2010-07-26 14:30:00,25.31,25.36,25.3,25.31,4500.0,25.0275,25.0769,25.0176,25.0275,4500.0
2010-07-26 14:40:00,25.3,25.36,25.29,25.29,17500.0,25.0176,25.0769,25.0077,25.0077,17500.0
2010-07-26 14:50:00,25.27,25.27,25.22,25.25,8500.0,24.9879,24.9879,24.9385,24.9681,8500.0
2010-07-26 15:00:00,25.25,25.37,25.25,25.31,11700.0,24.9681,25.0868,24.9681,25.0275,11700.0
2010-07-26 15:10:00,25.33,25.35,25.27,25.35,8000.0,25.0472,25.067,24.9879,25.067,8000.0
2010-07-26 15:20:00,25.34,25.45,25.34,25.45,20200.0,25.0571,25.1659,25.0571,25.1659,20200.0
2010-07-26 15:30:00,25.45,25.46,25.35,25.44,36100.0,25.1659,25.1758,25.067,25.156,36100.0
2010-07-26 15:40:00,25.41,25.45,25.38,25.4,11800.0,25.1263,25.1659,25.0967,25.1165,11800.0
2010-07-26 15:50:00,25.4,25.45,25.38,25.42,44300.0,25.1165,25.1659,25.0967,25.1362,44300.0
2010-07-27 09:30:00,25.55,25.89,25.53,25.84,6200.0,25.2648,25.601,25.245,25.5515,6200.0
2010-07-27 09:40:00,25.8,25.8,25.43,25.49,14800.0,25.512,25.512,25.1461,25.2054,14800.0
2010-07-27 09:50:00,25.48,25.61,25.48,25.59,7000.0,25.1956,25.3241,25.1956,25.3043,7000.0
2010-07-27 10:00:00,25.58,25.8,25.48,25.6,13400.0,25.2944,25.512,25.1956,25.3142,13400.0
2010-07-27 10:10:00,25.59,25.6,25.48,25.6,3700.0,25.3043,25.3142,25.1956,25.3142,3700.0
2010-07-27 10:20:00,25.67,25.68,25.58,25.62,5700.0,25.3834,25.3933,25.2944,25.334,5700.0
2010-07-27 10:30:00,25.63,25.63,25.46,25.5,8900.0,25.3439,25.3439,25.1758,25.2153,8900.0
2010-07-27 10:40:00,25.46,25.49,25.35,25.35,10800.0,25.1758,25.2054,25.067,25.067,10800.0
2010-07-27 10:50:00,25.32,25.38,25.3,25.3,8000.0,25.0373,25.0967,25.0176,25.0176,8000.0
2010-07-27 11:00:00,25.3,25.3,25.0,25.03,13100.0,25.0176,25.0176,24.7209,24.7506,13100.0
2010-07-27 11:10:00,25.02,25.02,24.8,24.8,9300.0,24.7407,24.7407,24.5232,24.5232,9300.0
2010-07-27 11:20:00,24.78,24.92,24.75,24.89,6600.0,24.5034,24.6418,24.4737,24.6121,6600.0
2010-07-27 11:30:00,24.86,24.93,24.81,24.85,6700.0,24.5825,24.6517,24.533,24.5726,6700.0
2010-07-27 11:40:00,24.84,24.95,24.74,24.75,18500.0,24.5627,24.6715,24.4638,24.4737,18500.0
2010-07-27 11:50:00,24.74,24.86,24.74,24.86,6300.0,24.4638,24.5825,24.4638,24.5825,6300.0
2010-07-27 12:00:00,24.81,24.81,24.74,24.81,7700.0,24.533,24.533,24.4638,24.533,7700.0
2010-07-27 12:10:00,24.82,24.83,24.8,24.8,3300.0,24.5429,24.5528,24.5232,24.5232,3300.0
2010-07-27 12:20:00,24.81,24.84,24.8,24.83,23300.0,24.533,24.5627,24.5232,24.5528,23300.0
2010-07-27 12:30:00,24.82,24.84,24.75,24.77,4200.0,24.5429,24.5627,24.4737,24.4935,4200.0
2010-07-27 12:40:00,24.8,24.82,24.61,24.61,12100.0,24.5232,24.5429,24.3353,24.3353,12100.0
2010-07-27 12:50:00,24.62,24.67,24.6,24.66,2400.0,24.3452,24.3946,24.3254,24.3847,2400.0
2010-07-27 13:00:00,24.69,24.69,24.6,24.64,2100.0,24.4144,24.4144,24.3254,24.3649,2100.0
2010-07-27 13:10:00,24.66,24.67,24.6,24.62,2800.0,24.3847,24.3946,24.3254,24.3452,2800.0
2010-07-27 13:20:00,24.61,24.67,24.47,24.5,5100.0,24.3353,24.3946,24.1968,24.2265,5100.0
2010-07-27 13:30:00,24.54,24.56,24.47,24.48,6200.0,24.2661,24.2858,24.1968,24.2067,6200.0
2010-07-27 13:40:00,24.48,24.61,24.41,24.61,3400.0,24.2067,24.3353,24.1375,24.3353,3400.0
2010-07-27 13:50:00,24.63,24.63,24.51,24.58,2700.0,24.3551,24.3551,24.2364,24.3056,2700.0
2010-07-27 14:00:00,24.58,24.67,24.55,24.67,2300.0,24.3056,24.3946,24.2759,24.3946,2300.0
2010-07-27 14:10:00,24.66,24.75,24.61,24.75,4200.0,24.3847,24.4737,24.3353,24.4737,4200.0
2010-07-27 14:20:00,24.74,24.77,24.7,24.7,2200.0,24.4638,24.4935,24.4243,24.4243,2200.0
2010-07-27 14:30:00,24.73,24.74,24.64,24.69,4900.0,24.4539,24.4638,24.3649,24.4144,4900.0
2010-07-27 14:40:00,24.7,24.74,24.7,24.73,4000.0,24.4243,24.4638,24.4243,24.4539,4000.0
2010-07-27 14:50:00,24.73,24.78,24.68,24.76,8700.0,24.4539,24.5034,24.4045,24.4836,8700.0
2010-07-27 15:00:00,24.8,24.85,24.8,24.85,7500.0,24.5232,24.5726,24.5232,24.5726,7500.0
2010-07-27 15:10:00,24.87,24.88,24.76,24.83,7600.0,24.5924,24.6023,24.4836,24.5528,7600.0
2010-07-27 15:20:00,24.83,24.88,24.83,24.84,4500.0,24.5528,24.6023,24.5528,24.5627,4500.0
2010-07-27 15:30:00,24.84,24.84,24.73,24.77,17500.0,24.5627,24.5627,24.4539,24.4935,17500.0
2010-07-27 15:40:00,24.78,24.8,24.72,24.72,7500.0,24.5034,24.5232,24.444,24.444,7500.0
2010-07-27 15:50:00,24.74,24.74,24.64,24.68,36900.0,24.4638,24.4638,24.3649,24.4045,36900.0
2010-07-28 09:30:00,24.56,24.82,24.5,24.67,6700.0,24.2858,24.5429,24.2265,24.3946,6700.0
2010-07-28 09:40:00,24.66,24.66,24.35,24.49,6700.0,24.3847,24.3847,24.0782,24.2166,6700.0
2010-07-28 09:50:00,24.51,24.52,24.32,24.46,4300.0,24.2364,24.2463,24.0485,24.1869,4300.0
2010-07-28 10:00:00,24.46,24.52,24.42,24.42,5900.0,24.1869,24.2463,24.1474,24.1474,5900.0
2010-07-28 10:10:00,24.34,24.34,24.23,24.29,1500.0,24.0683,24.0683,23.9595,24.0188,1500.0
2010-07-28 10:20:00,24.24,24.34,24.14,24.28,3200.0,23.9694,24.0683,23.8705,24.009,3200.0
2010-07-28 10:30:00,24.3,24.32,24.25,24.25,1500.0,24.0287,24.0485,23.9793,23.9793,1500.0
2010-07-28 10:40:00,24.29,24.53,24.28,24.51,7700.0,24.0188,24.2562,24.009,24.2364,7700.0
2010-07-28 10:50:00,24.5,24.54,24.46,24.5,3700.0,24.2265,24.2661,24.1869,24.2265,3700.0
2010-07-28 11:00:00,24.49,24.51,24.48,24.49,4000.0,24.2166,24.2364,24.2067,24.2166,4000.0
2010-07-28 11:10:00,24.5,24.58,24.49,24.55,6400.0,24.2265,24.3056,24.2166,24.2759,6400.0
2010-07-28 11:20:00,24.52,24.56,24.49,24.51,2700.0,24.2463,24.2858,24.2166,24.2364,2700.0
2010-07-28 11:30:00,24.47,24.57,24.45,24.5,3800.0,24.1968,24.2957,24.1771,24.2265,3800.0
2010-07-28 11:40:00,24.5,24.53,24.46,24.51,1900.0,24.2265,24.2562,24.1869,24.2364,1900.0
2010-07-28 11:50:00,24.47,24.51,24.47,24.51,2200.0,24.1968,24.2364,24.1968,24.2364,2200.0
2010-07-28 12:00:00,24.53,24.58,24.53,24.53,1400.0,24.2562,24.3056,24.2562,24.2562,1400.0
2010-07-28 12:10:00,24.56,24.62,24.56,24.62,3200.0,24.2858,24.3452,24.2858,24.3452,3200.0
2010-07-28 12:20:00,24.64,24.64,24.55,24.57,2400.0,24.3649,24.3649,24.2759,24.2957,2400.0
2010-07-28 12:30:00,24.55,24.55,24.47,24.5,2500.0,24.2759,24.2759,24.1968,24.2265,2500.0
2010-07-28 12:40:00,24.56,24.59,24.56,24.58,2200.0,24.2858,24.3155,24.2858,24.3056,2200.0
2010-07-28 12:50:00,24.55,24.7,24.53,24.7,1300.0,24.2759,24.4243,24.2562,24.4243,1300.0
2010-07-28 13:00:00,24.72,24.75,24.61,24.63,1700.0,24.444,24.4737,24.3353,24.3551,1700.0
2010-07-28 13:10:00,24.67,24.67,24.6,24.6,2400.0,24.3946,24.3946,24.3254,24.3254,2400.0
2010-07-28 13:20:00,24.54,24.54,24.48,24.5,7000.0,24.2661,24.2661,24.2067,24.2265,7000.0
2010-07-28 13:30:00,24.5,24.5,24.46,24.49,2100.0,24.2265,24.2265,24.1869,24.2166,2100.0
2010-07-28 13:40:00,24.49,24.5,24.47,24.5,11000.0,24.2166,24.2265,24.1968,24.2265,11000.0
2010-07-28 13:50:00,24.51,24.54,24.49,24.49,3200.0,24.2364,24.2661,24.2166,24.2166,3200.0
2010-07-28 14:00:00,24.48,24.56,24.45,24.5,5000.0,24.2067,24.2858,24.1771,24.2265,5000.0
2010-07-28 14:10:00,24.48,24.49,24.26,24.26,5100.0,24.2067,24.2166,23.9892,23.9892,5100.0
2010-07-28 14:20:00,24.26,24.33,24.23,24.24,7500.0,23.9892,24.0584,23.9595,23.9694,7500.0
2010-07-28 14:30:00,24.25,24.32,24.23,24.29,1800.0,23.9793,24.0485,23.9595,24.0188,1800.0
2010-07-28 14:40:00,24.27,24.28,24.21,24.23,8800.0,23.9991,24.009,23.9397,23.9595,8800.0
2010-07-28 14:50:00,24.22,24.29,24.22,24.23,3500.0,23.9496,24.0188,23.9496,23.9595,3500.0
2010-07-28 15:00:00,24.25,24.27,24.13,24.13,8000.0,23.9793,23.9991,23.8606,23.8606,8000.0
2010-07-28 15:10:00,24.14,24.19,24.11,24.14,13300.0,23.8705,23.92,23.8409,23.8705,13300.0
2010-07-28 15:20:00,24.15,24.26,24.13,24.24,5200.0,23.8804,23.9892,23.8606,23.9694,5200.0
2010-07-28 15:30:00,24.24,24.46,24.22,24.44,28200.0,23.9694,24.1869,23.9496,24.1672,28200.0
2010-07-28 15:40:00,24.44,24.65,24.41,24.64,35900.0,24.1672,24.3748,24.1375,24.3649,35900.0
2010-07-28 15:50:00,24.65,24.69,24.57,24.6,43200.0,24.3748,24.4144,24.2957,24.3254,43200.0
2010-07-29 09:30:00,24.93,25.3,24.84,25.28,9900.0,24.6517,25.0176,24.5627,24.9978,9900.0
2010-07-29 09:40:00,25.26,25.3,25.17,25.19,14000.0,24.978,25.0176,24.889,24.9088,14000.0
2010-07-29 09:50:00,25.2,25.25,25.15,25.21,13700.0,24.9187,24.9681,24.8692,24.9286,13700.0
2010-07-29 10:00:00,25.21,25.24,25.01,25.06,36500.0,24.9286,24.9582,24.7308,24.7803,36500.0
2010-07-29 10:10:00,25.06,25.25,24.91,25.25,34600.0,24.7803,24.9681,24.6319,24.9681,34600.0
2010-07-29 10:20:00,25.23,25.37,25.22,25.37,11700.0,24.9484,25.0868,24.9385,25.0868,11700.0
2010-07-29 10:30:00,25.37,25.67,25.28,25.59,39600.0,25.0868,25.3834,24.9978,25.3043,39600.0
2010-07-29 10:40:00,25.59,25.63,25.27,25.31,32500.0,25.3043,25.3439,24.9879,25.0275,32500.0
2010-07-29 10:50:00,25.31,25.32,25.23,25.31,17100.0,25.0275,25.0373,24.9484,25.0275,17100.0
2010-07-29 11:00:00,25.29,25.29,25.02,25.07,26500.0,25.0077,25.0077,24.7407,24.7901,26500.0
2010-07-29 11:10:00,25.09,25.18,24.93,24.93,18300.0,24.8099,24.8989,24.6517,24.6517,18300.0
2010-07-29 11:20:00,24.94,25.0,24.88,24.9,15000.0,24.6616,24.7209,24.6023,24.622,15000.0
2010-07-29 11:30:00,24.9,25.0,24.77,24.97,15800.0,24.622,24.7209,24.4935,24.6913,15800.0
2010-07-29 11:40:00,24.99,25.0,24.94,24.98,6900.0,24.711,24.7209,24.6616,24.7011,6900.0
2010-07-29 11:50:00,25.0,25.01,24.87,24.95,25400.0,24.7209,24.7308,24.5924,24.6715,25400.0
2010-07-29 12:00:00,24.95,24.97,24.88,24.96,11100.0,24.6715,24.6913,24.6023,24.6814,11100.0
2010-07-29 12:10:00,24.94,24.99,24.94,24.99,8100.0,24.6616,24.711,24.6616,24.711,8100.0
2010-07-29 12:20:00,24.99,24.99,24.95,24.99,6400.0,24.711,24.711,24.6715,24.711,6400.0
2010-07-29 12:30:00,24.97,24.99,24.88,24.92,7600.0,24.6913,24.711,24.6023,24.6418,7600.0
2010-07-29 12:40:00,24.92,25.0,24.92,25.0,17200.0,24.6418,24.7209,24.6418,24.7209,17200.0
2010-07-29 12:50:00,25.0,25.29,25.0,25.27,31200.0,24.7209,25.0077,24.7209,24.9879,31200.0
2010-07-29 13:00:00,25.27,25.28,25.06,25.18,20800.0,24.9879,24.9978,24.7803,24.8989,20800.0
2010-07-29 13:10:00,25.19,25.36,25.16,25.34,8100.0,24.9088,25.0769,24.8791,25.0571,8100.0
2010-07-29 13:20:00,25.35,25.36,25.3,25.36,12200.0,25.067,25.0769,25.0176,25.0769,12200.0
2010-07-29 13:30:00,25.38,25.52,25.38,25.52,15300.0,25.0967,25.2351,25.0967,25.2351,15300.0
2010-07-29 13:40:00,25.51,25.54,25.42,25.46,20300.0,25.2252,25.2549,25.1362,25.1758,20300.0
2010-07-29 13:50:00,25.47,25.51,25.44,25.44,14300.0,25.1857,25.2252,25.156,25.156,14300.0
2010-07-29 14:00:00,25.46,25.5,25.31,25.35,14200.0,25.1758,25.2153,25.0275,25.067,14200.0
2010-07-29 14:10:00,25.35,25.46,25.34,25.45,15200.0,25.067,25.1758,25.0571,25.1659,15200.0
2010-07-29 14:20:00,25.45,25.49,25.33,25.36,20400.0,25.1659,25.2054,25.0472,25.0769,20400.0
2010-07-29 14:30:00,25.36,25.52,25.36,25.52,32800.0,25.0769,25.2351,25.0769,25.2351,32800.0
2010-07-29 14:40:00,25.52,25.52,25.44,25.5,26500.0,25.2351,25.2351,25.156,25.2153,26500.0
2010-07-29 14:50:00,25.49,25.5,25.41,25.46,27000.0,25.2054,25.2153,25.1263,25.1758,27000.0
2010-07-29 15:00:00,25.46,25.5,25.36,25.36,18000.0,25.1758,25.2153,25.0769,25.0769,18000.0
2010-07-29 15:10:00,25.36,25.52,25.36,25.48,28100.0,25.0769,25.2351,25.0769,25.1956,28100.0
2010-07-29 15:20:00,25.48,25.51,25.41,25.42,29000.0,25.1956,25.2252,25.1263,25.1362,29000.0
2010-07-29 15:30:00,25.44,25.51,25.41,25.5,29800.0,25.156,25.2252,25.1263,25.2153,29800.0
2010-07-29 15:40:00,25.48,25.5,25.38,25.41,18900.0,25.1956,25.2153,25.0967,25.1263,18900.0
2010-07-29 15:50:00,25.42,25.52,25.39,25.43,56200.0,25.1362,25.2351,25.1066,25.1461,56200.0
2010-07-30 09:30:00,25.03,25.03,24.68,24.95,9100.0,24.7506,24.7506,24.4045,24.6715,9100.0
2010-07-30 09:40:00,24.9,25.12,24.86,25.11,7000.0,24.622,24.8396,24.5825,24.8297,7000.0
2010-07-30 09:50:00,25.05,25.33,25.05,25.27,3000.0,24.7704,25.0472,24.7704,24.9879,3000.0
2010-07-30 10:00:00,25.29,25.51,25.29,25.45,14400.0,25.0077,25.2252,25.0077,25.1659,14400.0
2010-07-30 10:10:00,25.48,25.48,25.36,25.37,4800.0,25.1956,25.1956,25.0769,25.0868,4800.0
2010-07-30 10:20:00,25.35,25.38,25.26,25.34,4600.0,25.067,25.0967,24.978,25.0571,4600.0
2010-07-30 10:30:00,25.42,25.5,25.35,25.5,5400.0,25.1362,25.2153,25.067,25.2153,5400.0
2010-07-30 10:40:00,25.49,25.5,25.37,25.39,20100.0,25.2054,25.2153,25.0868,25.1066,20100.0
2010-07-30 10:50:00,25.41,25.47,25.41,25.47,3200.0,25.1263,25.1857,25.1263,25.1857,3200.0
2010-07-30 11:00:00,25.45,25.53,25.41,25.52,11600.0,25.1659,25.245,25.1263,25.2351,11600.0
2010-07-30 11:10:00,25.5,25.52,25.45,25.5,9600.0,25.2153,25.2351,25.1659,25.2153,9600.0
2010-07-30 11:20:00,25.48,25.48,25.37,25.37,2500.0,25.1956,25.1956,25.0868,25.0868,2500.0
2010-07-30 11:30:00,25.4,25.4,25.26,25.28,9800.0,25.1165,25.1165,24.978,24.9978,9800.0
2010-07-30 11:40:00,25.28,25.43,25.28,25.4,11300.0,24.9978,25.1461,24.9978,25.1165,11300.0
2010-07-30 11:50:00,25.43,25.43,25.38,25.4,7000.0,25.1461,25.1461,25.0967,25.1165,7000.0
2010-07-30 12:00:00,25.4,25.4,25.36,25.37,4700.0,25.1165,25.1165,25.0769,25.0868,4700.0
2010-07-30 12:10:00,25.37,25.38,25.29,25.38,6000.0,25.0868,25.0967,25.0077,25.0967,6000.0
2010-07-30 12:20:00,25.36,25.37,25.31,25.34,6100.0,25.0769,25.0868,25.0275,25.0571,6100.0
2010-07-30 12:30:00,25.36,25.39,25.32,25.32,6500.0,25.0769,25.1066,25.0373,25.0373,6500.0
2010-07-30 12:40:00,25.32,25.32,25.25,25.25,37500.0,25.0373,25.0373,24.9681,24.9681,37500.0
2010-07-30 12:50:00,25.22,25.22,25.14,25.15,9200.0,24.9385,24.9385,24.8594,24.8692,9200.0
2010-07-30 13:00:00,25.18,25.25,25.18,25.21,3600.0,24.8989,24.9681,24.8989,24.9286,3600.0
2010-07-30 13:10:00,25.2,25.21,25.07,25.09,11200.0,24.9187,24.9286,24.7901,24.8099,11200.0
2010-07-30 13:20:00,25.08,25.08,24.99,25.01,8700.0,24.8,24.8,24.711,24.7308,8700.0
2010-07-30 13:30:00,25.0,25.02,24.93,25.02,13200.0,24.7209,24.7407,24.6517,24.7407,13200.0
2010-07-30 13:40:00,25.01,25.12,25.01,25.11,5900.0,24.7308,24.8396,24.7308,24.8297,5900.0
2010-07-30 13:50:00,25.11,25.16,25.01,25.01,3700.0,24.8297,24.8791,24.7308,24.7308,3700.0
2010-07-30 14:00:00,25.05,25.09,24.97,24.97,2900.0,24.7704,24.8099,24.6913,24.6913,2900.0
2010-07-30 14:10:00,25.0,25.08,25.0,25.06,5800.0,24.7209,24.8,24.7209,24.7803,5800.0
2010-07-30 14:20:00,25.07,25.09,24.97,25.0,5400.0,24.7901,24.8099,24.6913,24.7209,5400.0
2010-07-30 14:30:00,24.99,25.02,24.99,25.0,4100.0,24.711,24.7407,24.711,24.7209,4100.0
2010-07-30 14:40:00,24.99,25.02,24.97,25.0,16400.0,24.711,24.7407,24.6913,24.7209,16400.0
2010-07-30 14:50:00,25.0,25.06,25.0,25.06,58000.0,24.7209,24.7803,24.7209,24.7803,58000.0
2010-07-30 15:00:00,25.05,25.14,25.05,25.14,4600.0,24.7704,24.8594,24.7704,24.8594,4600.0
2010-07-30 15:10:00,25.16,25.28,25.15,25.24,11300.0,24.8791,24.9978,24.8692,24.9582,11300.0
2010-07-30 15:20:00,25.25,25.32,25.2,25.3,20600.0,24.9681,25.0373,24.9187,25.0176,20600.0
2010-07-30 15:30:00,25.3,25.3,25.2,25.23,17500.0,25.0176,25.0176,24.9187,24.9484,17500.0
2010-07-30 15:40:00,25.24,25.29,25.2,25.28,23000.0,24.9582,25.0077,24.9187,24.9978,23000.0
2010-07-30 15:50:00,25.29,25.35,25.23,25.25,48800.0,25.0077,25.067,24.9484,24.9681,48800.0
2010-08-02 09:30:00,25.65,25.87,25.61,25.85,10100.0,25.3637,25.5812,25.3241,25.5614,10100.0
2010-08-02 09:40:00,25.74,25.75,25.57,25.57,34000.0,25.4527,25.4625,25.2846,25.2846,34000.0
2010-08-02 09:50:00,25.57,25.57,25.3,25.33,6200.0,25.2846,25.2846,25.0176,25.0472,6200.0
2010-08-02 10:00:00,25.34,25.52,25.34,25.35,5400.0,25.0571,25.2351,25.0571,25.067,5400.0
2010-08-02 10:10:00,25.36,25.53,25.36,25.47,15700.0,25.0769,25.245,25.0769,25.1857,15700.0
2010-08-02 10:20:00,25.48,25.48,25.43,25.43,4000.0,25.1956,25.1956,25.1461,25.1461,4000.0
2010-08-02 10:30:00,25.45,25.45,25.36,25.36,3200.0,25.1659,25.1659,25.0769,25.0769,3200.0
2010-08-02 10:40:00,25.34,25.42,25.17,25.42,29700.0,25.0571,25.1362,24.889,25.1362,29700.0
2010-08-02 10:50:00,25.44,25.5,25.44,25.49,5400.0,25.156,25.2153,25.156,25.2054,5400.0
2010-08-02 11:00:00,25.51,25.52,25.47,25.51,8900.0,25.2252,25.2351,25.1857,25.2252,8900.0
2010-08-02 11:10:00,25.52,25.53,25.44,25.45,2400.0,25.2351,25.245,25.156,25.1659,2400.0
2010-08-02 11:20:00,25.39,25.45,25.38,25.41,3900.0,25.1066,25.1659,25.0967,25.1263,3900.0
2010-08-02 11:30:00,25.46,25.5,25.42,25.46,5300.0,25.1758,25.2153,25.1362,25.1758,5300.0
2010-08-02 11:40:00,25.45,25.45,25.39,25.4,3500.0,25.1659,25.1659,25.1066,25.1165,3500.0
2010-08-02 11:50:00,25.39,25.4,25.36,25.4,2800.0,25.1066,25.1165,25.0769,25.1165,2800.0
2010-08-02 12:00:00,25.41,25.41,25.36,25.38,3800.0,25.1263,25.1263,25.0769,25.0967,3800.0
2010-08-02 12:10:00,25.39,25.41,25.31,25.41,8400.0,25.1066,25.1263,25.0275,25.1263,8400.0
2010-08-02 12:20:00,25.4,25.4,25.34,25.36,3500.0,25.1165,25.1165,25.0571,25.0769,3500.0
2010-08-02 12:30:00,25.37,25.41,25.29,25.34,9300.0,25.0868,25.1263,25.0077,25.0571,9300.0
2010-08-02 12:40:00,25.3,25.36,25.26,25.34,7100.0,25.0176,25.0769,24.978,25.0571,7100.0
2010-08-02 12:50:00,25.35,25.41,25.33,25.39,4200.0,25.067,25.1263,25.0472,25.1066,4200.0
2010-08-02 13:00:00,25.41,25.45,25.4,25.45,2500.0,25.1263,25.1659,25.1165,25.1659,2500.0
2010-08-02 13:10:00,25.45,25.46,25.37,25.45,6400.0,25.1659,25.1758,25.0868,25.1659,6400.0
2010-08-02 13:20:00,25.44,25.46,25.41,25.45,6100.0,25.156,25.1758,25.1263,25.1659,6100.0
2010-08-02 13:30:00,25.45,25.49,25.39,25.48,17100.0,25.1659,25.2054,25.1066,25.1956,17100.0
2010-08-02 13:40:00,25.5,25.5,25.49,25.49,5400.0,25.2153,25.2153,25.2054,25.2054,5400.0
2010-08-02 13:50:00,25.49,25.5,25.44,25.5,32300.0,25.2054,25.2153,25.156,25.2153,32300.0
2010-08-02 14:00:00,25.48,25.48,25.42,25.44,3400.0,25.1956,25.1956,25.1362,25.156,3400.0
2010-08-02 14:10:00,25.46,25.5,25.46,25.47,3200.0,25.1758,25.2153,25.1758,25.1857,3200.0
2010-08-02 14:20:00,25.49,25.5,25.49,25.5,7700.0,25.2054,25.2153,25.2054,25.2153,7700.0
2010-08-02 14:30:00,25.5,25.53,25.49,25.53,8600.0,25.2153,25.245,25.2054,25.245,8600.0
2010-08-02 14:40:00,25.55,25.57,25.5,25.51,13300.0,25.2648,25.2846,25.2153,25.2252,13300.0
2010-08-02 14:50:00,25.5,25.55,25.47,25.53,6600.0,25.2153,25.2648,25.1857,25.245,6600.0
2010-08-02 15:00:00,25.49,25.51,25.44,25.5,6700.0,25.2054,25.2252,25.156,25.2153,6700.0
2010-08-02 15:10:00,25.48,25.49,25.44,25.49,6400.0,25.1956,25.2054,25.156,25.2054,6400.0
2010-08-02 15:20:00,25.49,25.5,25.45,25.5,8600.0,25.2054,25.2153,25.1659,25.2153,8600.0
2010-08-02 15:30:00,25.49,25.5,25.43,25.43,15100.0,25.2054,25.2153,25.1461,25.1461,15100.0
2010-08-02 15:40:00,25.42,25.5,25.4,25.42,12200.0,25.1362,25.2153,25.1165,25.1362,12200.0
2010-08-02 15:50:00,25.41,25.45,25.36,25.43,19100.0,25.1263,25.1659,25.0769,25.1461,19100.0
2010-08-03 09:30:00,25.38,25.44,25.3,25.36,7700.0,25.0967,25.156,25.0176,25.0769,7700.0
2010-08-03 09:40:00,25.32,25.38,25.05,25.12,8300.0,25.0373,25.0967,24.7704,24.8396,8300.0
2010-08-03 09:50:00,25.1,25.1,24.8,24.89,5300.0,24.8198,24.8198,24.5232,24.6121,5300.0
2010-08-03 10:00:00,24.86,24.94,24.67,24.74,33200.0,24.5825,24.6616,24.3946,24.4638,33200.0
2010-08-03 10:10:00,24.74,24.74,24.51,24.68,16600.0,24.4638,24.4638,24.2364,24.4045,16600.0
2010-08-03 10:20:00,24.68,24.75,24.68,24.74,7200.0,24.4045,24.4737,24.4045,24.4638,7200.0
2010-08-03 10:30:00,24.73,24.75,24.69,24.74,9800.0,24.4539,24.4737,24.4144,24.4638,9800.0
2010-08-03 10:40:00,24.74,24.8,24.69,24.69,11700.0,24.4638,24.5232,24.4144,24.4144,11700.0
2010-08-03 10:50:00,24.7,24.74,24.7,24.74,7600.0,24.4243,24.4638,24.4243,24.4638,7600.0
2010-08-03 11:00:00,24.72,24.75,24.71,24.75,5100.0,24.444,24.4737,24.4342,24.4737,5100.0
2010-08-03 11:10:00,24.75,24.79,24.73,24.74,11400.0,24.4737,24.5133,24.4539,24.4638,11400.0
2010-08-03 11:20:00,24.75,24.76,24.69,24.7,10500.0,24.4737,24.4836,24.4144,24.4243,10500.0
2010-08-03 11:30:00,24.71,24.86,24.71,24.83,23800.0,24.4342,24.5825,24.4342,24.5528,23800.0
2010-08-03 11:40:00,24.82,24.9,24.82,24.87,15500.0,24.5429,24.622,24.5429,24.5924,15500.0
2010-08-03 11:50:00,24.87,24.89,24.84,24.85,7800.0,24.5924,24.6121,24.5627,24.5726,7800.0
2010-08-03 12:00:00,24.85,24.85,24.76,24.78,5000.0,24.5726,24.5726,24.4836,24.5034,5000.0
2010-08-03 12:10:00,24.8,24.8,24.78,24.79,2200.0,24.5232,24.5232,24.5034,24.5133,2200.0
2010-08-03 12:20:00,24.79,24.82,24.7,24.74,4600.0,24.5133,24.5429,24.4243,24.4638,4600.0
2010-08-03 12:30:00,24.74,24.83,24.74,24.83,3900.0,24.4638,24.5528,24.4638,24.5528,3900.0
2010-08-03 12:40:00,24.84,24.86,24.81,24.82,8900.0,24.5627,24.5825,24.533,24.5429,8900.0
2010-08-03 12:50:00,24.82,24.82,24.75,24.75,8700.0,24.5429,24.5429,24.4737,24.4737,8700.0
2010-08-03 13:00:00,24.75,24.77,24.7,24.75,9000.0,24.4737,24.4935,24.4243,24.4737,9000.0
2010-08-03 13:10:00,24.76,24.78,24.76,24.77,5000.0,24.4836,24.5034,24.4836,24.4935,5000.0
2010-08-03 13:20:00,24.79,24.85,24.79,24.85,8300.0,24.5133,24.5726,24.5133,24.5726,8300.0
2010-08-03 13:30:00,24.87,24.91,24.84,24.9,23100.0,24.5924,24.6319,24.5627,24.622,23100.0
2010-08-03 13:40:00,24.9,24.92,24.88,24.92,2900.0,24.622,24.6418,24.6023,24.6418,2900.0
2010-08-03 13:50:00,24.91,25.04,24.85,25.03,29800.0,24.6319,24.7605,24.5726,24.7506,29800.0
2010-08-03 14:00:00,25.05,25.1,25.05,25.1,5900.0,24.7704,24.8198,24.7704,24.8198,5900.0
2010-08-03 14:10:00,25.1,25.19,25.1,25.18,6700.0,24.8198,24.9088,24.8198,24.8989,6700.0
2010-08-03 14:20:00,25.21,25.24,25.19,25.24,10000.0,24.9286,24.9582,24.9088,24.9582,10000.0
2010-08-03 14:30:00,25.24,25.3,25.23,25.27,15900.0,24.9582,25.0176,24.9484,24.9879,15900.0
2010-08-03 14:40:00,25.26,25.32,25.22,25.32,7500.0,24.978,25.0373,24.9385,25.0373,7500.0
2010-08-03 14:50:00,25.32,25.4,25.3,25.35,10700.0,25.0373,25.1165,25.0176,25.067,10700.0
2010-08-03 15:00:00,25.35,25.43,25.35,25.4,9600.0,25.067,25.1461,25.067,25.1165,9600.0
2010-08-03 15:10:00,25.4,25.49,25.4,25.44,7200.0,25.1165,25.2054,25.1165,25.156,7200.0
2010-08-03 15:20:00,25.45,25.45,25.3,25.33,9200.0,25.1659,25.1659,25.0176,25.0472,9200.0
2010-08-03 15:30:00,25.34,25.42,25.33,25.35,14700.0,25.0571,25.1362,25.0472,25.067,14700.0
2010-08-03 15:40:00,25.35,25.45,25.29,25.36,25400.0,25.067,25.1659,25.0077,25.0769,25400.0
2010-08-03 15:50:00,25.34,25.39,25.3,25.33,26600.0,25.0571,25.1066,25.0176,25.0472,26600.0
2010-08-04 09:30:00,25.45,25.45,25.14,25.34,5000.0,25.1659,25.1659,24.8594,25.0571,5000.0
2010-08-04 09:40:00,25.28,25.28,25.19,25.22,1600.0,24.9978,24.9978,24.9088,24.9385,1600.0
2010-08-04 09:50:00,25.21,25.24,25.14,25.21,6200.0,24.9286,24.9582,24.8594,24.9286,6200.0
2010-08-04 10:00:00,25.21,25.26,25.15,25.17,23300.0,24.9286,24.978,24.8692,24.889,23300.0
2010-08-04 10:10:00,25.15,25.15,24.9,24.9,6700.0,24.8692,24.8692,24.622,24.622,6700.0
2010-08-04 10:20:00,24.9,24.96,24.9,24.95,2800.0,24.622,24.6814,24.622,24.6715,2800.0
2010-08-04 10:30:00,24.95,24.97,24.81,24.83,4600.0,24.6715,24.6913,24.533,24.5528,4600.0
2010-08-04 10:40:00,24.86,24.94,24.86,24.91,7000.0,24.5825,24.6616,24.5825,24.6319,7000.0
2010-08-04 10:50:00,24.88,24.88,24.77,24.77,8300.0,24.6023,24.6023,24.4935,24.4935,8300.0
2010-08-04 11:00:00,24.76,24.83,24.73,24.8,8700.0,24.4836,24.5528,24.4539,24.5232,8700.0
2010-08-04 11:10:00,24.82,24.91,24.82,24.91,2600.0,24.5429,24.6319,24.5429,24.6319,2600.0
2010-08-04 11:20:00,24.91,24.94,24.9,24.94,3900.0,24.6319,24.6616,24.622,24.6616,3900.0
2010-08-04 11:30:00,24.96,24.99,24.94,24.99,3800.0,24.6814,24.711,24.6616,24.711,3800.0
2010-08-04 11:40:00,24.96,24.99,24.94,24.99,2900.0,24.6814,24.711,24.6616,24.711,2900.0
2010-08-04 11:50:00,24.99,25.0,24.96,24.98,16200.0,24.711,24.7209,24.6814,24.7011,16200.0
2010-08-04 12:00:00,24.99,25.0,24.95,25.0,1900.0,24.711,24.7209,24.6715,24.7209,1900.0
2010-08-04 12:10:00,25.0,25.0,24.96,24.97,5400.0,24.7209,24.7209,24.6814,24.6913,5400.0
2010-08-04 12:20:00,24.97,25.0,24.91,24.91,4700.0,24.6913,24.7209,24.6319,24.6319,4700.0
2010-08-04 12:30:00,24.89,24.96,24.86,24.86,4500.0,24.6121,24.6814,24.5825,24.5825,4500.0
2010-08-04 12:40:00,24.89,24.91,24.86,24.9,2700.0,24.6121,24.6319,24.5825,24.622,2700.0
2010-08-04 12:50:00,24.88,24.93,24.88,24.9,1400.0,24.6023,24.6517,24.6023,24.622,1400.0
2010-08-04 13:00:00,24.91,24.95,24.86,24.88,5500.0,24.6319,24.6715,24.5825,24.6023,5500.0
2010-08-04 13:10:00,24.87,24.88,24.82,24.83,2200.0,24.5924,24.6023,24.5429,24.5528,2200.0
2010-08-04 13:20:00,24.81,24.85,24.8,24.84,3800.0,24.533,24.5726,24.5232,24.5627,3800.0
2010-08-04 13:30:00,24.84,24.85,24.83,24.84,7300.0,24.5627,24.5726,24.5528,24.5627,7300.0
2010-08-04 13:40:00,24.83,24.84,24.79,24.84,2500.0,24.5528,24.5627,24.5133,24.5627,2500.0
2010-08-04 13:50:00,24.83,24.86,24.79,24.81,3500.0,24.5528,24.5825,24.5133,24.533,3500.0
2010-08-04 14:00:00,24.81,24.9,24.75,24.85,58600.0,24.533,24.622,24.4737,24.5726,58600.0
2010-08-04 14:10:00,24.84,24.85,24.82,24.84,3400.0,24.5627,24.5726,24.5429,24.5627,3400.0
2010-08-04 14:20:00,24.83,24.85,24.79,24.85,5200.0,24.5528,24.5726,24.5133,24.5726,5200.0
2010-08-04 14:30:00,24.84,24.84,24.78,24.78,3400.0,24.5627,24.5627,24.5034,24.5034,3400.0
2010-08-04 14:40:00,24.77,24.87,24.77,24.87,2800.0,24.4935,24.5924,24.4935,24.5924,2800.0
2010-08-04 14:50:00,24.87,24.88,24.81,24.81,6700.0,24.5924,24.6023,24.533,24.533,6700.0
2010-08-04 15:00:00,24.81,24.92,24.79,24.91,5300.0,24.533,24.6418,24.5133,24.6319,5300.0
2010-08-04 15:10:00,24.92,24.99,24.89,24.97,8100.0,24.6418,24.711,24.6121,24.6913,8100.0
2010-08-04 15:20:00,24.98,25.01,24.97,24.98,14900.0,24.7011,24.7308,24.6913,24.7011,14900.0
2010-08-04 15:30:00,24.99,24.99,24.86,24.87,24600.0,24.711,24.711,24.5825,24.5924,24600.0
2010-08-04 15:40:00,24.87,24.94,24.81,24.86,19600.0,24.5924,24.6616,24.533,24.5825,19600.0
2010-08-04 15:50:00,24.87,24.94,24.84,24.88,19000.0,24.5924,24.6616,24.5627,24.6023,19000.0
2010-08-05 09:30:00,24.74,24.74,24.17,24.21,10100.0,24.4638,24.4638,23.9002,23.9397,10100.0
2010-08-05 09:40:00,24.18,24.28,24.17,24.28,16500.0,23.9101,24.009,23.9002,24.009,16500.0
2010-08-05 09:50:00,24.3,24.58,24.29,24.55,4200.0,24.0287,24.3056,24.0188,24.2759,4200.0
2010-08-05 10:00:00,24.54,24.57,24.45,24.45,5700.0,24.2661,24.2957,24.1771,24.1771,5700.0
2010-08-05 10:10:00,24.41,24.49,24.4,24.42,4100.0,24.1375,24.2166,24.1276,24.1474,4100.0
2010-08-05 10:20:00,24.4,24.55,24.4,24.47,4200.0,24.1276,24.2759,24.1276,24.1968,4200.0
2010-08-05 10:30:00,24.46,24.5,24.41,24.45,3400.0,24.1869,24.2265,24.1375,24.1771,3400.0
2010-08-05 10:40:00,24.42,24.52,24.42,24.51,10600.0,24.1474,24.2463,24.1474,24.2364,10600.0
2010-08-05 10:50:00,24.5,24.51,24.5,24.51,7800.0,24.2265,24.2364,24.2265,24.2364,7800.0
2010-08-05 11:00:00,24.5,24.59,24.5,24.54,4000.0,24.2265,24.3155,24.2265,24.2661,4000.0
2010-08-05 11:10:00,24.53,24.59,24.53,24.56,6300.0,24.2562,24.3155,24.2562,24.2858,6300.0
2010-08-05 11:20:00,24.58,24.6,24.56,24.59,1600.0,24.3056,24.3254,24.2858,24.3155,1600.0
2010-08-05 11:30:00,24.6,24.6,24.53,24.54,5200.0,24.3254,24.3254,24.2562,24.2661,5200.0
2010-08-05 11:40:00,24.56,24.6,24.5,24.51,7000.0,24.2858,24.3254,24.2265,24.2364,7000.0
2010-08-05 11:50:00,24.5,24.59,24.5,24.56,5500.0,24.2265,24.3155,24.2265,24.2858,5500.0
2010-08-05 12:00:00,24.53,24.6,24.53,24.59,7200.0,24.2562,24.3254,24.2562,24.3155,7200.0
2010-08-05 12:10:00,24.59,24.67,24.58,24.59,2500.0,24.3155,24.3946,24.3056,24.3155,2500.0
2010-08-05 12:20:00,24.59,24.61,24.57,24.6,900.0,24.3155,24.3353,24.2957,24.3254,900.0
2010-08-05 12:30:00,24.63,24.66,24.58,24.58,12900.0,24.3551,24.3847,24.3056,24.3056,12900.0
2010-08-05 12:40:00,24.59,24.62,24.52,24.59,12600.0,24.3155,24.3452,24.2463,24.3155,12600.0
2010-08-05 12:50:00,24.59,24.59,24.5,24.51,8000.0,24.3155,24.3155,24.2265,24.2364,8000.0
2010-08-05 13:00:00,24.52,24.54,24.52,24.54,2900.0,24.2463,24.2661,24.2463,24.2661,2900.0
2010-08-05 13:10:00,24.55,24.56,24.55,24.55,3100.0,24.2759,24.2858,24.2759,24.2759,3100.0
2010-08-05 13:20:00,24.55,24.59,24.55,24.59,1400.0,24.2759,24.3155,24.2759,24.3155,1400.0
2010-08-05 13:30:00,24.62,24.65,24.59,24.61,5400.0,24.3452,24.3748,24.3155,24.3353,5400.0
2010-08-05 13:40:00,24.62,24.63,24.61,24.63,2300.0,24.3452,24.3551,24.3353,24.3551,2300.0
2010-08-05 13:50:00,24.63,24.64,24.51,24.64,22600.0,24.3551,24.3649,24.2364,24.3649,22600.0
2010-08-05 14:00:00,24.62,24.66,24.62,24.66,1800.0,24.3452,24.3847,24.3452,24.3847,1800.0
2010-08-05 14:10:00,24.65,24.7,24.65,24.7,1700.0,24.3748,24.4243,24.3748,24.4243,1700.0
2010-08-05 14:20:00,24.71,24.75,24.71,24.73,600.0,24.4342,24.4737,24.4342,24.4539,600.0
2010-08-05 14:30:00,24.72,24.72,24.69,24.7,1400.0,24.444,24.444,24.4144,24.4243,1400.0
2010-08-05 14:40:00,24.7,24.87,24.7,24.87,11100.0,24.4243,24.5924,24.4243,24.5924,11100.0
2010-08-05 14:50:00,24.85,24.86,24.84,24.84,3300.0,24.5726,24.5825,24.5627,24.5627,3300.0
2010-08-05 15:00:00,24.86,24.92,24.86,24.91,15700.0,24.5825,24.6418,24.5825,24.6319,15700.0
2010-08-05 15:10:00,24.9,24.9,24.86,24.86,7200.0,24.622,24.622,24.5825,24.5825,7200.0
2010-08-05 15:20:00,24.85,24.94,24.84,24.9,9100.0,24.5726,24.6616,24.5627,24.622,9100.0
2010-08-05 15:30:00,24.89,24.9,24.85,24.9,12900.0,24.6121,24.622,24.5726,24.622,12900.0
2010-08-05 15:40:00,24.9,24.97,24.9,24.94,16300.0,24.622,24.6913,24.622,24.6616,16300.0
2010-08-05 15:50:00,24.94,24.97,24.86,24.91,22400.0,24.6616,24.6913,24.5825,24.6319,22400.0
2010-08-06 09:30:00,24.44,24.44,24.14,24.3,22000.0,24.1672,24.1672,23.8705,24.0287,22000.0
2010-08-06 09:40:00,24.33,24.44,24.32,24.32,6400.0,24.0584,24.1672,24.0485,24.0485,6400.0
2010-08-06 09:50:00,24.33,24.44,24.33,24.42,2100.0,24.0584,24.1672,24.0584,24.1474,2100.0
2010-08-06 10:00:00,24.42,24.47,24.33,24.35,7900.0,24.1474,24.1968,24.0584,24.0782,7900.0
2010-08-06 10:10:00,24.36,24.42,24.31,24.4,11200.0,24.0881,24.1474,24.0386,24.1276,11200.0
2010-08-06 10:20:00,24.37,24.4,24.25,24.25,3900.0,24.098,24.1276,23.9793,23.9793,3900.0
2010-08-06 10:30:00,24.25,24.25,24.13,24.15,6300.0,23.9793,23.9793,23.8606,23.8804,6300.0
2010-08-06 10:40:00,24.13,24.13,23.88,23.91,14000.0,23.8606,23.8606,23.6134,23.6431,14000.0
2010-08-06 10:50:00,23.9,23.91,23.61,23.62,43500.0,23.6332,23.6431,23.3464,23.3563,43500.0
2010-08-06 11:00:00,23.64,23.75,23.56,23.65,78500.0,23.3761,23.4849,23.297,23.386,78500.0
2010-08-06 11:10:00,23.63,23.91,23.63,23.91,15100.0,23.3662,23.6431,23.3662,23.6431,15100.0
2010-08-06 11:20:00,23.89,23.9,23.85,23.87,6000.0,23.6233,23.6332,23.5838,23.6035,6000.0
2010-08-06 11:30:00,23.88,23.96,23.87,23.95,4900.0,23.6134,23.6925,23.6035,23.6826,4900.0
2010-08-06 11:40:00,23.94,23.96,23.91,23.93,3000.0,23.6728,23.6925,23.6431,23.6629,3000.0
2010-08-06 11:50:00,23.93,23.94,23.88,23.89,7200.0,23.6629,23.6728,23.6134,23.6233,7200.0
2010-08-06 12:00:00,23.88,23.98,23.88,23.97,10900.0,23.6134,23.7123,23.6134,23.7024,10900.0
2010-08-06 12:10:00,23.97,24.0,23.97,23.99,5600.0,23.7024,23.7321,23.7024,23.7222,5600.0
2010-08-06 12:20:00,24.0,24.02,23.97,23.98,13100.0,23.7321,23.7519,23.7024,23.7123,13100.0
2010-08-06 12:30:00,23.99,23.99,23.99,23.99,1700.0,23.7222,23.7222,23.7222,23.7222,1700.0
2010-08-06 12:40:00,24.0,24.1,24.0,24.1,5100.0,23.7321,23.831,23.7321,23.831,5100.0
2010-08-06 12:50:00,24.09,24.12,24.08,24.11,5400.0,23.8211,23.8507,23.8112,23.8409,5400.0
2010-08-06 13:00:00,24.09,24.16,24.09,24.16,10400.0,23.8211,23.8903,23.8211,23.8903,10400.0
2010-08-06 13:10:00,24.12,24.16,24.1,24.15,7600.0,23.8507,23.8903,23.831,23.8804,7600.0
2010-08-06 13:20:00,24.16,24.16,24.15,24.15,6000.0,23.8903,23.8903,23.8804,23.8804,6000.0
2010-08-06 13:30:00,24.16,24.16,24.12,24.15,4000.0,23.8903,23.8903,23.8507,23.8804,4000.0
2010-08-06 13:40:00,24.15,24.28,24.13,24.28,15500.0,23.8804,24.009,23.8606,24.009,15500.0
2010-08-06 13:50:00,24.29,24.31,24.27,24.3,5200.0,24.0188,24.0386,23.9991,24.0287,5200.0
2010-08-06 14:00:00,24.31,24.36,24.29,24.36,6900.0,24.0386,24.0881,24.0188,24.0881,6900.0
2010-08-06 14:10:00,24.35,24.38,24.29,24.37,5500.0,24.0782,24.1078,24.0188,24.098,5500.0
2010-08-06 14:20:00,24.37,24.48,24.37,24.45,3200.0,24.098,24.2067,24.098,24.1771,3200.0
2010-08-06 14:30:00,24.44,24.48,24.4,24.41,4600.0,24.1672,24.2067,24.1276,24.1375,4600.0
2010-08-06 14:40:00,24.45,24.62,24.45,24.62,8300.0,24.1771,24.3452,24.1771,24.3452,8300.0
2010-08-06 14:50:00,24.61,24.73,24.61,24.69,10600.0,24.3353,24.4539,24.3353,24.4144,10600.0
2010-08-06 15:00:00,24.69,24.73,24.67,24.69,10700.0,24.4144,24.4539,24.3946,24.4144,10700.0
2010-08-06 15:10:00,24.72,24.72,24.58,24.61,7400.0,24.444,24.444,24.3056,24.3353,7400.0
2010-08-06 15:20:00,24.63,24.83,24.61,24.76,9500.0,24.3551,24.5528,24.3353,24.4836,9500.0
2010-08-06 15:30:00,24.75,24.81,24.71,24.78,13300.0,24.4737,24.533,24.4342,24.5034,13300.0
2010-08-06 15:40:00,24.79,24.88,24.78,24.87,13500.0,24.5133,24.6023,24.5034,24.5924,13500.0
2010-08-06 15:50:00,24.87,24.88,24.72,24.81,34500.0,24.5924,24.6023,24.444,24.533,34500.0
2010-08-09 09:30:00,24.9,24.9,24.65,24.76,42400.0,24.622,24.622,24.3748,24.4836,42400.0
2010-08-09 09:40:00,24.75,24.75,24.65,24.68,4400.0,24.4737,24.4737,24.3748,24.4045,4400.0
2010-08-09 09:50:00,24.69,24.71,24.65,24.71,4600.0,24.4144,24.4342,24.3748,24.4342,4600.0
2010-08-09 10:00:00,24.71,24.8,24.68,24.72,4000.0,24.4342,24.5232,24.4045,24.444,4000.0
2010-08-09 10:10:00,24.73,25.0,24.71,25.0,3800.0,24.4539,24.7209,24.4342,24.7209,3800.0
2010-08-09 10:20:00,24.94,25.0,24.93,24.97,3200.0,24.6616,24.7209,24.6517,24.6913,3200.0
2010-08-09 10:30:00,24.93,24.99,24.92,24.94,3700.0,24.6517,24.711,24.6418,24.6616,3700.0
2010-08-09 10:40:00,24.94,24.95,24.92,24.94,12500.0,24.6616,24.6715,24.6418,24.6616,12500.0
2010-08-09 10:50:00,24.93,24.99,24.84,24.95,4300.0,24.6517,24.711,24.5627,24.6715,4300.0
2010-08-09 11:00:00,24.92,24.92,24.83,24.85,3600.0,24.6418,24.6418,24.5528,24.5726,3600.0
2010-08-09 11:10:00,24.84,24.85,24.79,24.82,5500.0,24.5627,24.5726,24.5133,24.5429,5500.0
2010-08-09 11:20:00,24.82,24.85,24.74,24.75,3800.0,24.5429,24.5726,24.4638,24.4737,3800.0
2010-08-09 11:30:00,24.77,24.82,24.74,24.74,4200.0,24.4935,24.5429,24.4638,24.4638,4200.0
2010-08-09 11:40:00,24.72,24.73,24.69,24.69,10300.0,24.444,24.4539,24.4144,24.4144,10300.0
2010-08-09 11:50:00,24.68,24.68,24.65,24.65,4200.0,24.4045,24.4045,24.3748,24.3748,4200.0
2010-08-09 12:00:00,24.65,24.66,24.6,24.62,3800.0,24.3748,24.3847,24.3254,24.3452,3800.0
2010-08-09 12:10:00,24.64,24.66,24.61,24.61,4500.0,24.3649,24.3847,24.3353,24.3353,4500.0
2010-08-09 12:20:00,24.61,24.61,24.48,24.48,3600.0,24.3353,24.3353,24.2067,24.2067,3600.0
2010-08-09 12:30:00,24.5,24.52,24.43,24.5,7200.0,24.2265,24.2463,24.1573,24.2265,7200.0
2010-08-09 12:40:00,24.49,24.53,24.48,24.51,5600.0,24.2166,24.2562,24.2067,24.2364,5600.0
2010-08-09 12:50:00,24.51,24.51,24.43,24.47,3800.0,24.2364,24.2364,24.1573,24.1968,3800.0
2010-08-09 13:00:00,24.48,24.51,24.48,24.51,6000.0,24.2067,24.2364,24.2067,24.2364,6000.0
2010-08-09 13:10:00,24.5,24.61,24.5,24.6,5600.0,24.2265,24.3353,24.2265,24.3254,5600.0
2010-08-09 13:20:00,24.58,24.6,24.58,24.59,3500.0,24.3056,24.3254,24.3056,24.3155,3500.0
2010-08-09 13:30:00,24.59,24.61,24.58,24.59,6000.0,24.3155,24.3353,24.3056,24.3155,6000.0
2010-08-09 13:40:00,24.58,24.6,24.55,24.58,5000.0,24.3056,24.3254,24.2759,24.3056,5000.0
2010-08-09 13:50:00,24.59,24.6,24.56,24.59,1700.0,24.3155,24.3254,24.2858,24.3155,1700.0
2010-08-09 14:00:00,24.58,24.6,24.57,24.6,6800.0,24.3056,24.3254,24.2957,24.3254,6800.0
2010-08-09 14:10:00,24.6,24.63,24.57,24.58,26200.0,24.3254,24.3551,24.2957,24.3056,26200.0
2010-08-09 14:20:00,24.59,24.6,24.55,24.55,8700.0,24.3155,24.3254,24.2759,24.2759,8700.0
2010-08-09 14:30:00,24.56,24.6,24.52,24.57,11800.0,24.2858,24.3254,24.2463,24.2957,11800.0
2010-08-09 14:40:00,24.56,24.59,24.54,24.58,8700.0,24.2858,24.3155,24.2661,24.3056,8700.0
2010-08-09 14:50:00,24.6,24.6,24.55,24.58,7300.0,24.3254,24.3254,24.2759,24.3056,7300.0
2010-08-09 15:00:00,24.57,24.59,24.5,24.5,7500.0,24.2957,24.3155,24.2265,24.2265,7500.0
2010-08-09 15:10:00,24.5,24.57,24.5,24.55,8900.0,24.2265,24.2957,24.2265,24.2759,8900.0
2010-08-09 15:20:00,24.55,24.62,24.54,24.62,8400.0,24.2759,24.3452,24.2661,24.3452,8400.0
2010-08-09 15:30:00,24.62,24.67,24.59,24.65,5400.0,24.3452,24.3946,24.3155,24.3748,5400.0
2010-08-09 15:40:00,24.66,24.71,24.65,24.69,7800.0,24.3847,24.4342,24.3748,24.4144,7800.0
2010-08-09 15:50:00,24.69,24.73,24.65,24.71,16900.0,24.4144,24.4539,24.3748,24.4342,16900.0
2010-08-10 09:30:00,24.45,24.66,24.42,24.42,6200.0,24.1771,24.3847,24.1474,24.1474,6200.0
2010-08-10 09:40:00,24.39,24.39,24.01,24.03,8000.0,24.1177,24.1177,23.742,23.7617,8000.0
2010-08-10 09:50:00,24.06,24.07,23.96,24.01,8100.0,23.7914,23.8013,23.6925,23.742,8100.0
2010-08-10 10:00:00,23.98,24.08,23.96,24.06,5000.0,23.7123,23.8112,23.6925,23.7914,5000.0
2010-08-10 10:10:00,24.1,24.17,24.07,24.15,4300.0,23.831,23.9002,23.8013,23.8804,4300.0
2010-08-10 10:20:00,24.16,24.16,24.09,24.11,16000.0,23.8903,23.8903,23.8211,23.8409,16000.0
2010-08-10 10:30:00,24.1,24.12,24.05,24.08,16400.0,23.831,23.8507,23.7815,23.8112,16400.0
2010-08-10 10:40:00,24.1,24.26,24.1,24.23,7100.0,23.831,23.9892,23.831,23.9595,7100.0
2010-08-10 10:50:00,24.24,24.24,24.08,24.09,10200.0,23.9694,23.9694,23.8112,23.8211,10200.0
2010-08-10 11:00:00,24.06,24.18,24.05,24.17,3700.0,23.7914,23.9101,23.7815,23.9002,3700.0
2010-08-10 11:10:00,24.19,24.24,24.12,24.12,2600.0,23.92,23.9694,23.8507,23.8507,2600.0
2010-08-10 11:20:00,24.13,24.13,24.0,24.04,8400.0,23.8606,23.8606,23.7321,23.7716,8400.0
2010-08-10 11:30:00,24.05,24.11,24.04,24.08,3800.0,23.7815,23.8409,23.7716,23.8112,3800.0
2010-08-10 11:40:00,24.07,24.07,24.0,24.01,2100.0,23.8013,23.8013,23.7321,23.742,2100.0
2010-08-10 11:50:00,24.01,24.02,23.99,23.99,7500.0,23.742,23.7519,23.7222,23.7222,7500.0
2010-08-10 12:00:00,24.0,24.11,23.99,24.1,4000.0,23.7321,23.8409,23.7222,23.831,4000.0
2010-08-10 12:10:00,24.09,24.12,24.08,24.11,3700.0,23.8211,23.8507,23.8112,23.8409,3700.0
2010-08-10 12:20:00,24.09,24.16,24.09,24.16,2500.0,23.8211,23.8903,23.8211,23.8903,2500.0
2010-08-10 12:30:00,24.15,24.15,24.13,24.15,2400.0,23.8804,23.8804,23.8606,23.8804,2400.0
2010-08-10 12:40:00,24.15,24.19,24.13,24.19,2400.0,23.8804,23.92,23.8606,23.92,2400.0
2010-08-10 12:50:00,24.18,24.24,24.13,24.23,9300.0,23.9101,23.9694,23.8606,23.9595,9300.0
2010-08-10 13:00:00,24.23,24.28,24.23,24.25,8100.0,23.9595,24.009,23.9595,23.9793,8100.0
2010-08-10 13:10:00,24.26,24.34,24.26,24.34,7400.0,23.9892,24.0683,23.9892,24.0683,7400.0
2010-08-10 13:20:00,24.29,24.29,24.18,24.2,11400.0,24.0188,24.0188,23.9101,23.9299,11400.0
2010-08-10 13:30:00,24.2,24.24,24.2,24.24,6200.0,23.9299,23.9694,23.9299,23.9694,6200.0
2010-08-10 13:40:00,24.23,24.28,24.23,24.26,4700.0,23.9595,24.009,23.9595,23.9892,4700.0
2010-08-10 13:50:00,24.27,24.28,24.25,24.25,1500.0,23.9991,24.009,23.9793,23.9793,1500.0
2010-08-10 14:00:00,24.27,24.42,24.26,24.42,9400.0,23.9991,24.1474,23.9892,24.1474,9400.0
2010-08-10 14:10:00,24.42,24.49,24.29,24.31,7300.0,24.1474,24.2166,24.0188,24.0386,7300.0
2010-08-10 14:20:00,24.28,24.33,24.14,24.18,7500.0,24.009,24.0584,23.8705,23.9101,7500.0
2010-08-10 14:30:00,24.21,24.35,24.21,24.27,8900.0,23.9397,24.0782,23.9397,23.9991,8900.0
2010-08-10 14:40:00,24.3,24.45,24.28,24.41,9900.0,24.0287,24.1771,24.009,24.1375,9900.0
2010-08-10 14:50:00,24.41,24.41,24.25,24.28,6900.0,24.1375,24.1375,23.9793,24.009,6900.0
2010-08-10 15:00:00,24.26,24.38,24.25,24.33,13400.0,23.9892,24.1078,23.9793,24.0584,13400.0
2010-08-10 15:10:00,24.32,24.33,24.13,24.15,24500.0,24.0485,24.0584,23.8606,23.8804,24500.0
2010-08-10 15:20:00,24.17,24.22,24.1,24.22,6800.0,23.9002,23.9496,23.831,23.9496,6800.0
2010-08-10 15:30:00,24.23,24.28,24.17,24.21,12300.0,23.9595,24.009,23.9002,23.9397,12300.0
2010-08-10 15:40:00,24.2,24.25,24.17,24.2,14200.0,23.9299,23.9793,23.9002,23.9299,14200.0
2010-08-10 15:50:00,24.2,24.2,24.03,24.07,51400.0,23.9299,23.9299,23.7617,23.8013,51400.0
2010-08-11 09:30:00,23.5,23.9,23.5,23.55,13400.0,23.2377,23.6332,23.2377,23.2871,13400.0
2010-08-11 09:40:00,23.59,23.64,23.5,23.5,7100.0,23.3267,23.3761,23.2377,23.2377,7100.0
2010-08-11 09:50:00,23.53,23.58,23.38,23.38,35400.0,23.2673,23.3168,23.119,23.119,35400.0
2010-08-11 10:00:00,23.37,23.38,23.17,23.26,57700.0,23.1091,23.119,22.9113,23.0003,57700.0
2010-08-11 10:10:00,23.26,23.29,23.21,23.21,48600.0,23.0003,23.03,22.9509,22.9509,48600.0
2010-08-11 10:20:00,23.22,23.27,23.06,23.06,23700.0,22.9608,23.0102,22.8026,22.8026,23700.0
2010-08-11 10:30:00,23.07,23.08,23.01,23.04,10100.0,22.8125,22.8224,22.7531,22.7828,10100.0
2010-08-11 10:40:00,23.03,23.05,22.84,22.92,17600.0,22.7729,22.7927,22.585,22.6641,17600.0
2010-08-11 10:50:00,22.87,22.96,22.87,22.94,8200.0,22.6147,22.7037,22.6147,22.6839,8200.0
2010-08-11 11:00:00,22.94,23.1,22.94,23.09,15900.0,22.6839,22.8421,22.6839,22.8322,15900.0
2010-08-11 11:10:00,23.1,23.11,23.0,23.0,4000.0,22.8421,22.852,22.7432,22.7432,4000.0
2010-08-11 11:20:00,23.02,23.02,22.89,22.89,17400.0,22.763,22.763,22.6345,22.6345,17400.0
2010-08-11 11:30:00,22.89,22.96,22.89,22.94,4500.0,22.6345,22.7037,22.6345,22.6839,4500.0
2010-08-11 11:40:00,22.94,23.07,22.94,23.07,5900.0,22.6839,22.8125,22.6839,22.8125,5900.0
2010-08-11 11:50:00,23.07,23.1,23.07,23.09,5800.0,22.8125,22.8421,22.8125,22.8322,5800.0
2010-08-11 12:00:00,23.08,23.1,22.96,23.0,9400.0,22.8224,22.8421,22.7037,22.7432,9400.0
2010-08-11 12:10:00,22.97,23.03,22.95,22.99,4300.0,22.7136,22.7729,22.6938,22.7334,4300.0
2010-08-11 12:20:00,22.95,23.08,22.95,23.08,10200.0,22.6938,22.8224,22.6938,22.8224,10200.0
2010-08-11 12:30:00,23.05,23.16,23.03,23.13,20600.0,22.7927,22.9015,22.7729,22.8718,20600.0
2010-08-11 12:40:00,23.13,23.16,23.05,23.08,3300.0,22.8718,22.9015,22.7927,22.8224,3300.0
2010-08-11 12:50:00,23.05,23.1,23.04,23.1,11700.0,22.7927,22.8421,22.7828,22.8421,11700.0
2010-08-11 13:00:00,23.11,23.2,23.1,23.19,2600.0,22.852,22.941,22.8421,22.9311,2600.0
2010-08-11 13:10:00,23.17,23.17,23.1,23.15,11300.0,22.9113,22.9113,22.8421,22.8916,11300.0
2010-08-11 13:20:00,23.16,23.16,23.09,23.1,2200.0,22.9015,22.9015,22.8322,22.8421,2200.0
2010-08-11 13:30:00,23.11,23.11,23.02,23.04,1400.0,22.852,22.852,22.763,22.7828,1400.0
2010-08-11 13:40:00,22.98,23.06,22.98,23.06,2100.0,22.7235,22.8026,22.7235,22.8026,2100.0
2010-08-11 13:50:00,23.05,23.05,22.93,23.04,3300.0,22.7927,22.7927,22.674,22.7828,3300.0
2010-08-11 14:00:00,23.02,23.02,22.96,22.96,1600.0,22.763,22.763,22.7037,22.7037,1600.0
2010-08-11 14:10:00,22.99,22.99,22.95,22.95,1600.0,22.7334,22.7334,22.6938,22.6938,1600.0
2010-08-11 14:20:00,22.94,23.0,22.94,22.97,2400.0,22.6839,22.7432,22.6839,22.7136,2400.0
2010-08-11 14:30:00,22.99,23.03,22.99,23.03,8900.0,22.7334,22.7729,22.7334,22.7729,8900.0
2010-08-11 14:40:00,23.01,23.01,22.95,22.95,7300.0,22.7531,22.7531,22.6938,22.6938,7300.0
2010-08-11 14:50:00,22.95,22.95,22.86,22.89,11100.0,22.6938,22.6938,22.6048,22.6345,11100.0
2010-08-11 15:00:00,22.9,23.04,22.9,23.04,7200.0,22.6444,22.7828,22.6444,22.7828,7200.0
2010-08-11 15:10:00,23.04,23.07,22.98,22.98,8600.0,22.7828,22.8125,22.7235,22.7235,8600.0
2010-08-11 15:20:00,23.0,23.01,22.92,22.92,5600.0,22.7432,22.7531,22.6641,22.6641,5600.0
2010-08-11 15:30:00,22.91,23.04,22.91,22.99,13700.0,22.6543,22.7828,22.6543,22.7334,13700.0
2010-08-11 15:40:00,22.99,23.0,22.91,22.96,14000.0,22.7334,22.7432,22.6543,22.7037,14000.0
2010-08-11 15:50:00,22.96,22.98,22.86,22.96,28500.0,22.7037,22.7235,22.6048,22.7037,28500.0
2010-08-12 09:30:00,22.52,22.85,22.11,22.45,14700.0,22.2686,22.5949,21.8632,22.1994,14700.0
2010-08-12 09:40:00,22.42,22.7,22.42,22.65,6100.0,22.1697,22.4466,22.1697,22.3972,6100.0
2010-08-12 09:50:00,22.65,22.68,22.55,22.68,1500.0,22.3972,22.4268,22.2983,22.4268,1500.0
2010-08-12 10:00:00,22.7,22.84,22.64,22.83,2700.0,22.4466,22.585,22.3873,22.5751,2700.0
2010-08-12 10:10:00,22.8,22.88,22.79,22.88,9800.0,22.5455,22.6246,22.5356,22.6246,9800.0
2010-08-12 10:20:00,22.88,22.92,22.79,22.79,5600.0,22.6246,22.6641,22.5356,22.5356,5600.0
2010-08-12 10:30:00,22.79,22.94,22.79,22.94,6000.0,22.5356,22.6839,22.5356,22.6839,6000.0
2010-08-12 10:40:00,22.92,23.14,22.92,23.13,11800.0,22.6641,22.8817,22.6641,22.8718,11800.0
2010-08-12 10:50:00,23.12,23.25,23.12,23.14,1400.0,22.8619,22.9905,22.8619,22.8817,1400.0
2010-08-12 11:00:00,23.16,23.16,22.98,23.01,6100.0,22.9015,22.9015,22.7235,22.7531,6100.0
2010-08-12 11:10:00,23.0,23.11,22.99,23.08,2900.0,22.7432,22.852,22.7334,22.8224,2900.0
2010-08-12 11:20:00,23.09,23.15,23.09,23.13,6100.0,22.8322,22.8916,22.8322,22.8718,6100.0
2010-08-12 11:30:00,23.12,23.14,23.05,23.07,4400.0,22.8619,22.8817,22.7927,22.8125,4400.0
2010-08-12 11:40:00,23.06,23.09,23.04,23.04,4400.0,22.8026,22.8322,22.7828,22.7828,4400.0
2010-08-12 11:50:00,23.04,23.11,23.04,23.09,700.0,22.7828,22.852,22.7828,22.8322,700.0
2010-08-12 12:00:00,23.09,23.09,22.97,23.05,24500.0,22.8322,22.8322,22.7136,22.7927,24500.0
2010-08-12 12:10:00,23.06,23.1,23.04,23.1,5400.0,22.8026,22.8421,22.7828,22.8421,5400.0
2010-08-12 12:20:00,23.1,23.15,23.09,23.15,1000.0,22.8421,22.8916,22.8322,22.8916,1000.0
2010-08-12 12:30:00,23.15,23.19,23.15,23.17,4300.0,22.8916,22.9311,22.8916,22.9113,4300.0
2010-08-12 12:40:00,23.17,23.18,23.11,23.11,11900.0,22.9113,22.9212,22.852,22.852,11900.0
2010-08-12 12:50:00,23.16,23.18,23.12,23.16,2600.0,22.9015,22.9212,22.8619,22.9015,2600.0
2010-08-12 13:00:00,23.14,23.17,23.11,23.11,3400.0,22.8817,22.9113,22.852,22.852,3400.0
2010-08-12 13:10:00,23.08,23.11,23.05,23.09,6700.0,22.8224,22.852,22.7927,22.8322,6700.0
2010-08-12 13:20:00,23.11,23.11,23.01,23.03,6100.0,22.852,22.852,22.7531,22.7729,6100.0
2010-08-12 13:30:00,23.03,23.05,22.94,22.99,8100.0,22.7729,22.7927,22.6839,22.7334,8100.0
2010-08-12 13:40:00,22.99,22.99,22.97,22.98,1500.0,22.7334,22.7334,22.7136,22.7235,1500.0
2010-08-12 13:50:00,22.99,23.0,22.93,22.97,4600.0,22.7334,22.7432,22.674,22.7136,4600.0
2010-08-12 14:00:00,22.96,23.01,22.96,23.0,3200.0,22.7037,22.7531,22.7037,22.7432,3200.0
2010-08-12 14:10:00,22.99,23.01,22.99,23.0,1500.0,22.7334,22.7531,22.7334,22.7432,1500.0
2010-08-12 14:20:00,22.92,22.93,22.89,22.93,600.0,22.6641,22.674,22.6345,22.674,600.0
2010-08-12 14:30:00,22.93,22.94,22.8,22.81,6500.0,22.674,22.6839,22.5455,22.5554,6500.0
2010-08-12 14:40:00,22.83,22.9,22.82,22.84,13100.0,22.5751,22.6444,22.5653,22.585,13100.0
2010-08-12 14:50:00,22.84,22.93,22.84,22.9,3400.0,22.585,22.674,22.585,22.6444,3400.0
2010-08-12 15:00:00,22.87,22.99,22.87,22.93,7200.0,22.6147,22.7334,22.6147,22.674,7200.0
2010-08-12 15:10:00,22.94,22.99,22.85,22.85,5100.0,22.6839,22.7334,22.5949,22.5949,5100.0
2010-08-12 15:20:00,22.88,22.98,22.87,22.92,9000.0,22.6246,22.7235,22.6147,22.6641,9000.0
2010-08-12 15:30:00,22.93,22.99,22.9,22.96,5700.0,22.674,22.7334,22.6444,22.7037,5700.0
2010-08-12 15:40:00,22.91,22.98,22.83,22.94,14700.0,22.6543,22.7235,22.5751,22.6839,14700.0
2010-08-12 15:50:00,22.92,23.0,22.91,22.98,20200.0,22.6641,22.7432,22.6543,22.7235,20200.0
2010-08-13 09:30:00,22.81,23.05,22.66,22.69,5400.0,22.5554,22.7927,22.407,22.4367,5400.0
2010-08-13 09:40:00,22.68,22.74,22.46,22.46,23000.0,22.4268,22.4861,22.2093,22.2093,23000.0
2010-08-13 09:50:00,22.48,22.48,22.27,22.47,21100.0,22.2291,22.2291,22.0214,22.2192,21100.0
2010-08-13 10:00:00,22.48,22.5,22.46,22.5,10200.0,22.2291,22.2488,22.2093,22.2488,10200.0
2010-08-13 10:10:00,22.49,22.5,22.37,22.38,5500.0,22.2389,22.2488,22.1203,22.1302,5500.0
2010-08-13 10:20:00,22.31,22.4,22.24,22.24,7400.0,22.0609,22.1499,21.9917,21.9917,7400.0
2010-08-13 10:30:00,22.24,22.24,22.09,22.19,18300.0,21.9917,21.9917,21.8434,21.9423,18300.0
2010-08-13 10:40:00,22.17,22.2,22.06,22.12,8300.0,21.9225,21.9522,21.8137,21.8731,8300.0
2010-08-13 10:50:00,22.12,22.37,22.11,22.36,9800.0,21.8731,22.1203,21.8632,22.1104,9800.0
2010-08-13 11:00:00,22.34,22.5,22.34,22.49,6300.0,22.0906,22.2488,22.0906,22.2389,6300.0
2010-08-13 11:10:00,22.47,22.49,22.39,22.42,6200.0,22.2192,22.2389,22.1401,22.1697,6200.0
2010-08-13 11:20:00,22.4,22.43,22.4,22.43,4200.0,22.1499,22.1796,22.1499,22.1796,4200.0
2010-08-13 11:30:00,22.46,22.47,22.4,22.4,1400.0,22.2093,22.2192,22.1499,22.1499,1400.0
2010-08-13 11:40:00,22.36,22.48,22.36,22.42,2100.0,22.1104,22.2291,22.1104,22.1697,2100.0
2010-08-13 11:50:00,22.39,22.39,22.3,22.33,4000.0,22.1401,22.1401,22.0511,22.0807,4000.0
2010-08-13 12:00:00,22.32,22.5,22.32,22.5,95700.0,22.0708,22.2488,22.0708,22.2488,95700.0
2010-08-13 12:10:00,22.5,22.52,22.41,22.41,20800.0,22.2488,22.2686,22.1598,22.1598,20800.0
2010-08-13 12:20:00,22.41,22.44,22.38,22.4,3800.0,22.1598,22.1895,22.1302,22.1499,3800.0
2010-08-13 12:30:00,22.41,22.48,22.39,22.39,8900.0,22.1598,22.2291,22.1401,22.1401,8900.0
2010-08-13 12:40:00,22.37,22.41,22.36,22.4,4000.0,22.1203,22.1598,22.1104,22.1499,4000.0
2010-08-13 12:50:00,22.42,22.45,22.42,22.44,4600.0,22.1697,22.1994,22.1697,22.1895,4600.0
2010-08-13 13:00:00,22.44,22.47,22.44,22.45,3100.0,22.1895,22.2192,22.1895,22.1994,3100.0
2010-08-13 13:10:00,22.45,22.51,22.43,22.51,11400.0,22.1994,22.2587,22.1796,22.2587,11400.0
2010-08-13 13:20:00,22.48,22.5,22.48,22.49,9900.0,22.2291,22.2488,22.2291,22.2389,9900.0
2010-08-13 13:30:00,22.49,22.49,22.47,22.49,3800.0,22.2389,22.2389,22.2192,22.2389,3800.0
2010-08-13 13:40:00,22.49,22.5,22.46,22.46,10200.0,22.2389,22.2488,22.2093,22.2093,10200.0
2010-08-13 13:50:00,22.45,22.45,22.41,22.42,3200.0,22.1994,22.1994,22.1598,22.1697,3200.0
2010-08-13 14:00:00,22.42,22.44,22.41,22.42,5300.0,22.1697,22.1895,22.1598,22.1697,5300.0
2010-08-13 14:10:00,22.44,22.47,22.44,22.44,2500.0,22.1895,22.2192,22.1895,22.1895,2500.0
2010-08-13 14:20:00,22.42,22.44,22.35,22.43,18900.0,22.1697,22.1895,22.1005,22.1796,18900.0
2010-08-13 14:30:00,22.41,22.42,22.39,22.39,2100.0,22.1598,22.1697,22.1401,22.1401,2100.0
2010-08-13 14:40:00,22.41,22.41,22.37,22.38,3000.0,22.1598,22.1598,22.1203,22.1302,3000.0
2010-08-13 14:50:00,22.38,22.4,22.33,22.33,6200.0,22.1302,22.1499,22.0807,22.0807,6200.0
2010-08-13 15:00:00,22.32,22.32,22.31,22.32,3200.0,22.0708,22.0708,22.0609,22.0708,3200.0
2010-08-13 15:10:00,22.33,22.36,22.28,22.29,4300.0,22.0807,22.1104,22.0313,22.0412,4300.0
2010-08-13 15:20:00,22.28,22.33,22.28,22.28,4900.0,22.0313,22.0807,22.0313,22.0313,4900.0
2010-08-13 15:30:00,22.27,22.36,22.25,22.35,10100.0,22.0214,22.1104,22.0016,22.1005,10100.0
2010-08-13 15:40:00,22.35,22.36,22.18,22.19,22100.0,22.1005,22.1104,21.9324,21.9423,22100.0
2010-08-13 15:50:00,22.17,22.21,22.1,22.21,31800.0,21.9225,21.9621,21.8533,21.9621,31800.0
2010-08-16 09:30:00,22.14,22.24,21.83,22.1,34600.0,21.8928,21.9917,21.5863,21.8533,34600.0
2010-08-16 09:40:00,22.1,22.46,22.05,22.44,9700.0,21.8533,22.2093,21.8039,22.1895,9700.0
2010-08-16 09:50:00,22.45,22.47,22.3,22.47,12400.0,22.1994,22.2192,22.0511,22.2192,12400.0
2010-08-16 10:00:00,22.53,22.71,22.48,22.7,6800.0,22.2785,22.4565,22.2291,22.4466,6800.0
2010-08-16 10:10:00,22.73,22.86,22.72,22.86,8500.0,22.4763,22.6048,22.4664,22.6048,8500.0
2010-08-16 10:20:00,22.87,22.93,22.81,22.81,8200.0,22.6147,22.674,22.5554,22.5554,8200.0
2010-08-16 10:30:00,22.83,22.87,22.66,22.71,17000.0,22.5751,22.6147,22.407,22.4565,17000.0
2010-08-16 10:40:00,22.71,22.71,22.56,22.56,5200.0,22.4565,22.4565,22.3082,22.3082,5200.0
2010-08-16 10:50:00,22.51,22.55,22.46,22.54,1800.0,22.2587,22.2983,22.2093,22.2884,1800.0
2010-08-16 11:00:00,22.51,22.52,22.39,22.39,8200.0,22.2587,22.2686,22.1401,22.1401,8200.0
2010-08-16 11:10:00,22.33,22.43,22.33,22.4,3200.0,22.0807,22.1796,22.0807,22.1499,3200.0
2010-08-16 11:20:00,22.4,22.46,22.31,22.46,4100.0,22.1499,22.2093,22.0609,22.2093,4100.0
2010-08-16 11:30:00,22.42,22.6,22.42,22.56,5700.0,22.1697,22.3477,22.1697,22.3082,5700.0
2010-08-16 11:40:00,22.56,22.56,22.48,22.55,4200.0,22.3082,22.3082,22.2291,22.2983,4200.0
2010-08-16 11:50:00,22.54,22.61,22.54,22.59,7400.0,22.2884,22.3576,22.2884,22.3378,7400.0
2010-08-16 12:00:00,22.57,22.57,22.5,22.53,6200.0,22.318,22.318,22.2488,22.2785,6200.0
2010-08-16 12:10:00,22.53,22.6,22.46,22.49,18800.0,22.2785,22.3477,22.2093,22.2389,18800.0
2010-08-16 12:20:00,22.53,22.67,22.53,22.67,2700.0,22.2785,22.4169,22.2785,22.4169,2700.0
2010-08-16 12:30:00,22.7,22.73,22.62,22.73,6600.0,22.4466,22.4763,22.3675,22.4763,6600.0
2010-08-16 12:40:00,22.74,22.74,22.67,22.68,3100.0,22.4861,22.4861,22.4169,22.4268,3100.0
2010-08-16 12:50:00,22.68,22.68,22.59,22.59,5200.0,22.4268,22.4268,22.3378,22.3378,5200.0
2010-08-16 13:00:00,22.6,22.65,22.5,22.58,5000.0,22.3477,22.3972,22.2488,22.3279,5000.0
2010-08-16 13:10:00,22.58,22.61,22.54,22.59,9900.0,22.3279,22.3576,22.2884,22.3378,9900.0
2010-08-16 13:20:00,22.55,22.57,22.52,22.56,3700.0,22.2983,22.318,22.2686,22.3082,3700.0
2010-08-16 13:30:00,22.53,22.57,22.53,22.57,1000.0,22.2785,22.318,22.2785,22.318,1000.0
2010-08-16 13:40:00,22.58,22.6,22.53,22.54,2900.0,22.3279,22.3477,22.2785,22.2884,2900.0
2010-08-16 13:50:00,22.55,22.55,22.47,22.55,4200.0,22.2983,22.2983,22.2192,22.2983,4200.0
2010-08-16 14:00:00,22.56,22.61,22.56,22.57,3500.0,22.3082,22.3576,22.3082,22.318,3500.0
2010-08-16 14:10:00,22.55,22.6,22.51,22.6,7800.0,22.2983,22.3477,22.2587,22.3477,7800.0
2010-08-16 14:20:00,22.62,22.69,22.6,22.69,2800.0,22.3675,22.4367,22.3477,22.4367,2800.0
2010-08-16 14:30:00,22.66,22.78,22.64,22.66,24000.0,22.407,22.5257,22.3873,22.407,24000.0
2010-08-16 14:40:00,22.64,22.64,22.53,22.53,16200.0,22.3873,22.3873,22.2785,22.2785,16200.0
2010-08-16 14:50:00,22.54,22.57,22.47,22.53,26500.0,22.2884,22.318,22.2192,22.2785,26500.0
2010-08-16 15:00:00,22.54,22.55,22.44,22.5,14600.0,22.2884,22.2983,22.1895,22.2488,14600.0
2010-08-16 15:10:00,22.5,22.52,22.39,22.46,10200.0,22.2488,22.2686,22.1401,22.2093,10200.0
2010-08-16 15:20:00,22.46,22.46,22.37,22.46,11500.0,22.2093,22.2093,22.1203,22.2093,11500.0
2010-08-16 15:30:00,22.47,22.54,22.42,22.48,15800.0,22.2192,22.2884,22.1697,22.2291,15800.0
2010-08-16 15:40:00,22.5,22.55,22.45,22.51,27800.0,22.2488,22.2983,22.1994,22.2587,27800.0
2010-08-16 15:50:00,22.51,22.59,22.45,22.58,23800.0,22.2587,22.3378,22.1994,22.3279,23800.0
2010-08-17 09:30:00,22.88,22.9,22.71,22.84,4600.0,22.6246,22.6444,22.4565,22.585,4600.0
2010-08-17 09:40:00,22.86,22.88,22.77,22.88,6100.0,22.6048,22.6246,22.5158,22.6246,6100.0
2010-08-17 09:50:00,22.87,23.08,22.87,23.03,6400.0,22.6147,22.8224,22.6147,22.7729,6400.0
2010-08-17 10:00:00,23.03,23.05,23.0,23.0,23700.0,22.7729,22.7927,22.7432,22.7432,23700.0
2010-08-17 10:10:00,23.02,23.14,23.0,23.11,7700.0,22.763,22.8817,22.7432,22.852,7700.0
2010-08-17 10:20:00,23.12,23.21,23.11,23.21,6200.0,22.8619,22.9509,22.852,22.9509,6200.0
2010-08-17 10:30:00,23.19,23.24,23.19,23.24,6000.0,22.9311,22.9806,22.9311,22.9806,6000.0
2010-08-17 10:40:00,23.24,23.35,23.24,23.35,9300.0,22.9806,23.0893,22.9806,23.0893,9300.0
2010-08-17 10:50:00,23.35,23.39,23.33,23.37,3800.0,23.0893,23.1289,23.0696,23.1091,3800.0
2010-08-17 11:00:00,23.34,23.4,23.34,23.38,16800.0,23.0795,23.1388,23.0795,23.119,16800.0
2010-08-17 11:10:00,23.38,23.53,23.36,23.53,8200.0,23.119,23.2673,23.0992,23.2673,8200.0
2010-08-17 11:20:00,23.5,23.51,23.32,23.32,16400.0,23.2377,23.2476,23.0597,23.0597,16400.0
2010-08-17 11:30:00,23.32,23.45,23.3,23.35,11700.0,23.0597,23.1882,23.0399,23.0893,11700.0
2010-08-17 11:40:00,23.36,23.38,23.28,23.38,5800.0,23.0992,23.119,23.0201,23.119,5800.0
2010-08-17 11:50:00,23.39,23.46,23.38,23.46,1900.0,23.1289,23.1981,23.119,23.1981,1900.0
2010-08-17 12:00:00,23.47,23.49,23.47,23.47,1800.0,23.208,23.2278,23.208,23.208,1800.0
2010-08-17 12:10:00,23.48,23.48,23.31,23.31,3300.0,23.2179,23.2179,23.0498,23.0498,3300.0
2010-08-17 12:20:00,23.28,23.28,23.18,23.19,4800.0,23.0201,23.0201,22.9212,22.9311,4800.0
2010-08-17 12:30:00,23.19,23.23,23.19,23.22,11300.0,22.9311,22.9707,22.9311,22.9608,11300.0
2010-08-17 12:40:00,23.21,23.24,23.2,23.21,12200.0,22.9509,22.9806,22.941,22.9509,12200.0
2010-08-17 12:50:00,23.24,23.27,23.24,23.26,2500.0,22.9806,23.0102,22.9806,23.0003,2500.0
2010-08-17 13:00:00,23.26,23.27,23.23,23.27,1700.0,23.0003,23.0102,22.9707,23.0102,1700.0
2010-08-17 13:10:00,23.31,23.42,23.31,23.42,6500.0,23.0498,23.1586,23.0498,23.1586,6500.0
2010-08-17 13:20:00,23.43,23.47,23.43,23.47,2500.0,23.1684,23.208,23.1684,23.208,2500.0
2010-08-17 13:30:00,23.47,23.5,23.47,23.49,3900.0,23.208,23.2377,23.208,23.2278,3900.0
2010-08-17 13:40:00,23.47,23.48,23.43,23.43,2700.0,23.208,23.2179,23.1684,23.1684,2700.0
2010-08-17 13:50:00,23.4,23.4,23.25,23.29,3600.0,23.1388,23.1388,22.9905,23.03,3600.0
2010-08-17 14:00:00,23.29,23.3,23.2,23.2,5300.0,23.03,23.0399,22.941,22.941,5300.0
2010-08-17 14:10:00,23.2,23.28,23.2,23.26,10500.0,22.941,23.0201,22.941,23.0003,10500.0
2010-08-17 14:20:00,23.25,23.25,23.2,23.21,13100.0,22.9905,22.9905,22.941,22.9509,13100.0
2010-08-17 14:30:00,23.21,23.21,23.11,23.15,8100.0,22.9509,22.9509,22.852,22.8916,8100.0
2010-08-17 14:40:00,23.15,23.21,23.15,23.2,9100.0,22.8916,22.9509,22.8916,22.941,9100.0
2010-08-17 14:50:00,23.2,23.25,23.2,23.25,11200.0,22.941,22.9905,22.941,22.9905,11200.0
2010-08-17 15:00:00,23.24,23.24,23.14,23.19,12500.0,22.9806,22.9806,22.8817,22.9311,12500.0
2010-08-17 15:10:00,23.19,23.27,23.18,23.26,6800.0,22.9311,23.0102,22.9212,23.0003,6800.0
2010-08-17 15:20:00,23.27,23.35,23.27,23.33,9300.0,23.0102,23.0893,23.0102,23.0696,9300.0
2010-08-17 15:30:00,23.33,23.33,23.24,23.3,8600.0,23.0696,23.0696,22.9806,23.0399,8600.0
2010-08-17 15:40:00,23.31,23.32,23.16,23.18,11200.0,23.0498,23.0597,22.9015,22.9212,11200.0
2010-08-17 15:50:00,23.18,23.24,23.17,23.24,30100.0,22.9212,22.9806,22.9113,22.9806,30100.0
2010-08-18 09:30:00,23.09,23.09,22.77,22.92,18100.0,22.8322,22.8322,22.5158,22.6641,18100.0
2010-08-18 09:40:00,22.89,22.96,22.75,22.86,4000.0,22.6345,22.7037,22.496,22.6048,4000.0
2010-08-18 09:50:00,22.86,23.01,22.79,23.01,2600.0,22.6048,22.7531,22.5356,22.7531,2600.0
2010-08-18 10:00:00,23.03,23.2,23.01,23.12,2400.0,22.7729,22.941,22.7531,22.8619,2400.0
2010-08-18 10:10:00,23.09,23.14,23.01,23.01,6700.0,22.8322,22.8817,22.7531,22.7531,6700.0
2010-08-18 10:20:00,22.97,22.97,22.82,22.86,7300.0,22.7136,22.7136,22.5653,22.6048,7300.0
2010-08-18 10:30:00,22.89,23.06,22.89,23.06,2300.0,22.6345,22.8026,22.6345,22.8026,2300.0
2010-08-18 10:40:00,23.05,23.12,23.04,23.04,2500.0,22.7927,22.8619,22.7828,22.7828,2500.0
2010-08-18 10:50:00,22.97,22.98,22.87,22.9,4900.0,22.7136,22.7235,22.6147,22.6444,4900.0
2010-08-18 11:00:00,22.92,23.16,22.92,23.05,4500.0,22.6641,22.9015,22.6641,22.7927,4500.0
2010-08-18 11:10:00,23.05,23.05,22.97,23.03,2400.0,22.7927,22.7927,22.7136,22.7729,2400.0
2010-08-18 11:20:00,23.03,23.07,22.97,23.01,4100.0,22.7729,22.8125,22.7136,22.7531,4100.0
2010-08-18 11:30:00,23.0,23.01,22.98,23.01,2700.0,22.7432,22.7531,22.7235,22.7531,2700.0
2010-08-18 11:40:00,23.02,23.21,23.02,23.21,2500.0,22.763,22.9509,22.763,22.9509,2500.0
2010-08-18 11:50:00,23.23,23.31,23.19,23.22,3600.0,22.9707,23.0498,22.9311,22.9608,3600.0
2010-08-18 12:00:00,23.21,23.25,23.21,23.25,1100.0,22.9509,22.9905,22.9509,22.9905,1100.0
2010-08-18 12:10:00,23.25,23.3,23.25,23.27,4300.0,22.9905,23.0399,22.9905,23.0102,4300.0
2010-08-18 12:20:00,23.28,23.32,23.27,23.32,7700.0,23.0201,23.0597,23.0102,23.0597,7700.0
2010-08-18 12:30:00,23.32,23.46,23.32,23.46,7800.0,23.0597,23.1981,23.0597,23.1981,7800.0
2010-08-18 12:40:00,23.46,23.62,23.44,23.62,8100.0,23.1981,23.3563,23.1783,23.3563,8100.0
2010-08-18 12:50:00,23.65,23.8,23.65,23.76,9000.0,23.386,23.5343,23.386,23.4948,9000.0
2010-08-18 13:00:00,23.76,23.88,23.75,23.88,7200.0,23.4948,23.6134,23.4849,23.6134,7200.0
2010-08-18 13:10:00,23.9,23.91,23.81,23.87,7100.0,23.6332,23.6431,23.5442,23.6035,7100.0
2010-08-18 13:20:00,23.88,24.01,23.87,24.01,9800.0,23.6134,23.742,23.6035,23.742,9800.0
2010-08-18 13:30:00,24.01,24.05,23.95,23.99,15700.0,23.742,23.7815,23.6826,23.7222,15700.0
2010-08-18 13:40:00,23.99,24.04,23.99,24.04,11900.0,23.7222,23.7716,23.7222,23.7716,11900.0
2010-08-18 13:50:00,24.05,24.15,24.04,24.04,14000.0,23.7815,23.8804,23.7716,23.7716,14000.0
2010-08-18 14:00:00,24.05,24.08,24.03,24.04,8400.0,23.7815,23.8112,23.7617,23.7716,8400.0
2010-08-18 14:10:00,24.04,24.09,24.01,24.08,9900.0,23.7716,23.8211,23.742,23.8112,9900.0
2010-08-18 14:20:00,24.08,24.15,24.08,24.14,11800.0,23.8112,23.8804,23.8112,23.8705,11800.0
2010-08-18 14:30:00,24.13,24.14,23.97,24.07,10000.0,23.8606,23.8705,23.7024,23.8013,10000.0
2010-08-18 14:40:00,24.07,24.12,24.01,24.01,12300.0,23.8013,23.8507,23.742,23.742,12300.0
2010-08-18 14:50:00,24.01,24.02,23.9,23.99,15100.0,23.742,23.7519,23.6332,23.7222,15100.0
2010-08-18 15:00:00,24.0,24.05,23.99,23.99,8600.0,23.7321,23.7815,23.7222,23.7222,8600.0
2010-08-18 15:10:00,23.98,24.02,23.94,24.01,17900.0,23.7123,23.7519,23.6728,23.742,17900.0
2010-08-18 15:20:00,24.01,24.05,23.95,23.98,23000.0,23.742,23.7815,23.6826,23.7123,23000.0
2010-08-18 15:30:00,23.99,24.08,23.97,23.98,13300.0,23.7222,23.8112,23.7024,23.7123,13300.0
2010-08-18 15:40:00,23.98,24.02,23.94,24.02,24300.0,23.7123,23.7519,23.6728,23.7519,24300.0
2010-08-18 15:50:00,24.01,24.09,23.99,24.05,28300.0,23.742,23.8211,23.7222,23.7815,28300.0
2010-08-19 09:30:00,24.05,24.29,23.92,24.26,16900.0,23.7815,24.0188,23.653,23.9892,16900.0
2010-08-19 09:40:00,24.26,24.26,24.08,24.12,8700.0,23.9892,23.9892,23.8112,23.8507,8700.0
2010-08-19 09:50:00,24.11,24.11,24.05,24.05,15300.0,23.8409,23.8409,23.7815,23.7815,15300.0
2010-08-19 10:00:00,24.05,24.06,23.85,23.92,38600.0,23.7815,23.7914,23.5838,23.653,38600.0
2010-08-19 10:10:00,23.92,23.95,23.84,23.9,47500.0,23.653,23.6826,23.5739,23.6332,47500.0
2010-08-19 10:20:00,23.9,23.9,23.74,23.8,12700.0,23.6332,23.6332,23.475,23.5343,12700.0
2010-08-19 10:30:00,23.8,23.93,23.72,23.92,20200.0,23.5343,23.6629,23.4552,23.653,20200.0
2010-08-19 10:40:00,23.93,23.93,23.85,23.86,25500.0,23.6629,23.6629,23.5838,23.5936,25500.0
2010-08-19 10:50:00,23.89,23.91,23.77,23.77,8400.0,23.6233,23.6431,23.5047,23.5047,8400.0
2010-08-19 11:00:00,23.76,23.77,23.59,23.61,17800.0,23.4948,23.5047,23.3267,23.3464,17800.0
2010-08-19 11:10:00,23.64,23.69,23.62,23.69,5400.0,23.3761,23.4255,23.3563,23.4255,5400.0
2010-08-19 11:20:00,23.69,23.79,23.69,23.78,12300.0,23.4255,23.5244,23.4255,23.5145,12300.0
2010-08-19 11:30:00,23.78,23.83,23.76,23.8,15800.0,23.5145,23.564,23.4948,23.5343,15800.0
2010-08-19 11:40:00,23.8,23.81,23.74,23.77,8700.0,23.5343,23.5442,23.475,23.5047,8700.0
2010-08-19 11:50:00,23.76,23.81,23.72,23.75,10500.0,23.4948,23.5442,23.4552,23.4849,10500.0
2010-08-19 12:00:00,23.76,23.78,23.73,23.73,9300.0,23.4948,23.5145,23.4651,23.4651,9300.0
2010-08-19 12:10:00,23.76,23.78,23.73,23.77,6700.0,23.4948,23.5145,23.4651,23.5047,6700.0
2010-08-19 12:20:00,23.77,23.77,23.76,23.76,6100.0,23.5047,23.5047,23.4948,23.4948,6100.0
2010-08-19 12:30:00,23.76,23.78,23.76,23.77,4600.0,23.4948,23.5145,23.4948,23.5047,4600.0
2010-08-19 12:40:00,23.78,23.82,23.77,23.81,6100.0,23.5145,23.5541,23.5047,23.5442,6100.0
2010-08-19 12:50:00,23.81,23.89,23.78,23.87,10200.0,23.5442,23.6233,23.5145,23.6035,10200.0
2010-08-19 13:00:00,23.9,23.97,23.89,23.94,7900.0,23.6332,23.7024,23.6233,23.6728,7900.0
2010-08-19 13:10:00,23.94,23.94,23.87,23.87,4800.0,23.6728,23.6728,23.6035,23.6035,4800.0
2010-08-19 13:20:00,23.87,23.87,23.82,23.82,3500.0,23.6035,23.6035,23.5541,23.5541,3500.0
2010-08-19 13:30:00,23.82,23.82,23.78,23.81,5800.0,23.5541,23.5541,23.5145,23.5442,5800.0
2010-08-19 13:40:00,23.81,23.81,23.71,23.78,12200.0,23.5442,23.5442,23.4453,23.5145,12200.0
2010-08-19 13:50:00,23.77,23.8,23.76,23.8,7000.0,23.5047,23.5343,23.4948,23.5343,7000.0
2010-08-19 14:00:00,23.79,23.8,23.72,23.75,6000.0,23.5244,23.5343,23.4552,23.4849,6000.0
2010-08-19 14:10:00,23.74,23.83,23.6,23.6,26300.0,23.475,23.564,23.3365,23.3365,26300.0
2010-08-19 14:20:00,23.6,23.7,23.58,23.69,14600.0,23.3365,23.4354,23.3168,23.4255,14600.0
2010-08-19 14:30:00,23.69,23.79,23.66,23.66,8000.0,23.4255,23.5244,23.3959,23.3959,8000.0
2010-08-19 14:40:00,23.62,23.65,23.59,23.64,6400.0,23.3563,23.386,23.3267,23.3761,6400.0
2010-08-19 14:50:00,23.64,23.64,23.55,23.56,9200.0,23.3761,23.3761,23.2871,23.297,9200.0
2010-08-19 15:00:00,23.54,23.66,23.53,23.62,8800.0,23.2772,23.3959,23.2673,23.3563,8800.0
2010-08-19 15:10:00,23.61,23.74,23.57,23.64,10000.0,23.3464,23.475,23.3069,23.3761,10000.0
2010-08-19 15:20:00,23.64,23.75,23.6,23.6,10900.0,23.3761,23.4849,23.3365,23.3365,10900.0
2010-08-19 15:30:00,23.57,23.63,23.5,23.58,10500.0,23.3069,23.3662,23.2377,23.3168,10500.0
2010-08-19 15:40:00,23.55,23.58,23.52,23.52,7900.0,23.2871,23.3168,23.2574,23.2574,7900.0
2010-08-19 15:50:00,23.52,23.52,23.41,23.44,32400.0,23.2574,23.2574,23.1487,23.1783,32400.0
2010-08-20 09:30:00,23.4,23.4,23.1,23.1,27300.0,23.1388,23.1388,22.8421,22.8421,27300.0
2010-08-20 09:40:00,23.08,23.16,22.88,23.03,19200.0,22.8224,22.9015,22.6246,22.7729,19200.0
2010-08-20 09:50:00,23.11,23.34,23.08,23.32,6400.0,22.852,23.0795,22.8224,23.0597,6400.0
2010-08-20 10:00:00,23.32,23.33,23.2,23.2,201600.0,23.0597,23.0696,22.941,22.941,201600.0
2010-08-20 10:10:00,23.22,23.37,23.15,23.33,12400.0,22.9608,23.1091,22.8916,23.0696,12400.0
2010-08-20 10:20:00,23.31,23.36,23.28,23.36,5400.0,23.0498,23.0992,23.0201,23.0992,5400.0
2010-08-20 10:30:00,23.35,23.55,23.31,23.52,9700.0,23.0893,23.2871,23.0498,23.2574,9700.0
2010-08-20 10:40:00,23.53,23.54,23.5,23.5,2300.0,23.2673,23.2772,23.2377,23.2377,2300.0
2010-08-20 10:50:00,23.51,23.51,23.29,23.29,2300.0,23.2476,23.2476,23.03,23.03,2300.0
2010-08-20 11:00:00,23.3,23.48,23.29,23.48,10300.0,23.0399,23.2179,23.03,23.2179,10300.0
2010-08-20 11:10:00,23.46,23.46,23.31,23.42,5700.0,23.1981,23.1981,23.0498,23.1586,5700.0
2010-08-20 11:20:00,23.39,23.51,23.28,23.34,21800.0,23.1289,23.2476,23.0201,23.0795,21800.0
2010-08-20 11:30:00,23.32,23.32,23.18,23.18,800.0,23.0597,23.0597,22.9212,22.9212,800.0
2010-08-20 11:40:00,23.21,23.29,23.14,23.2,5800.0,22.9509,23.03,22.8817,22.941,5800.0
2010-08-20 11:50:00,23.23,23.3,23.15,23.28,9800.0,22.9707,23.0399,22.8916,23.0201,9800.0
2010-08-20 12:00:00,23.32,23.36,23.21,23.28,5300.0,23.0597,23.0992,22.9509,23.0201,5300.0
2010-08-20 12:10:00,23.26,23.28,23.18,23.28,9600.0,23.0003,23.0201,22.9212,23.0201,9600.0
2010-08-20 12:20:00,23.29,23.35,23.26,23.26,1600.0,23.03,23.0893,23.0003,23.0003,1600.0
2010-08-20 12:30:00,23.26,23.26,23.26,23.26,100.0,23.0003,23.0003,23.0003,23.0003,100.0
2010-08-20 12:40:00,23.26,23.26,23.26,23.26,100.0,23.0003,23.0003,23.0003,23.0003,100.0
2010-08-20 12:50:00,23.26,23.3,23.26,23.26,1500.0,23.0003,23.0399,23.0003,23.0003,1500.0
2010-08-20 13:00:00,23.32,23.32,23.25,23.28,2100.0,23.0597,23.0597,22.9905,23.0201,2100.0
2010-08-20 13:10:00,23.26,23.28,23.23,23.26,3300.0,23.0003,23.0201,22.9707,23.0003,3300.0
2010-08-20 13:20:00,23.22,23.35,23.21,23.31,3200.0,22.9608,23.0893,22.9509,23.0498,3200.0
2010-08-20 13:30:00,23.28,23.29,23.16,23.28,21500.0,23.0201,23.03,22.9015,23.0201,21500.0
2010-08-20 13:40:00,23.26,23.31,23.23,23.28,7200.0,23.0003,23.0498,22.9707,23.0201,7200.0
2010-08-20 13:50:00,23.33,23.34,23.33,23.34,200.0,23.0696,23.0795,23.0696,23.0795,200.0
2010-08-20 14:00:00,23.34,23.34,23.31,23.31,200.0,23.0795,23.0795,23.0498,23.0498,200.0
2010-08-20 14:10:00,23.3,23.3,23.17,23.21,36000.0,23.0399,23.0399,22.9113,22.9509,36000.0
2010-08-20 14:20:00,23.23,23.26,23.21,23.22,700.0,22.9707,23.0003,22.9509,22.9608,700.0
2010-08-20 14:30:00,23.22,23.3,23.11,23.22,42100.0,22.9608,23.0399,22.852,22.9608,42100.0
2010-08-20 14:40:00,23.23,23.35,23.23,23.24,2700.0,22.9707,23.0893,22.9707,22.9806,2700.0
2010-08-20 14:50:00,23.24,23.34,23.24,23.25,4300.0,22.9806,23.0795,22.9806,22.9905,4300.0
2010-08-20 15:00:00,23.26,23.33,23.21,23.29,2900.0,23.0003,23.0696,22.9509,23.03,2900.0
2010-08-20 15:10:00,23.3,23.32,23.28,23.29,2900.0,23.0399,23.0597,23.0201,23.03,2900.0
2010-08-20 15:20:00,23.29,23.32,23.28,23.31,3500.0,23.03,23.0597,23.0201,23.0498,3500.0
2010-08-20 15:30:00,23.32,23.42,23.29,23.3,6600.0,23.0597,23.1586,23.03,23.0399,6600.0
2010-08-20 15:40:00,23.33,23.36,23.3,23.3,2000.0,23.0696,23.0992,23.0399,23.0399,2000.0
2010-08-20 15:50:00,23.35,23.36,23.31,23.36,6500.0,23.0893,23.0992,23.0498,23.0992,6500.0
2010-08-23 09:30:00,23.44,23.54,23.36,23.54,7500.0,23.1783,23.2772,23.0992,23.2772,7500.0
2010-08-23 09:40:00,23.6,23.63,23.53,23.61,2300.0,23.3365,23.3662,23.2673,23.3464,2300.0
2010-08-23 09:50:00,23.59,23.6,23.53,23.54,8900.0,23.3267,23.3365,23.2673,23.2772,8900.0
2010-08-23 10:00:00,23.53,23.62,23.52,23.55,31100.0,23.2673,23.3563,23.2574,23.2871,31100.0
2010-08-23 10:10:00,23.55,23.55,23.46,23.52,27800.0,23.2871,23.2871,23.1981,23.2574,27800.0
2010-08-23 10:20:00,23.54,23.54,23.49,23.54,8000.0,23.2772,23.2772,23.2278,23.2772,8000.0
2010-08-23 10:30:00,23.55,23.55,23.5,23.54,8600.0,23.2871,23.2871,23.2377,23.2772,8600.0
2010-08-23 10:40:00,23.53,23.54,23.34,23.35,21200.0,23.2673,23.2772,23.0795,23.0893,21200.0
2010-08-23 10:50:00,23.38,23.4,23.26,23.35,5100.0,23.119,23.1388,23.0003,23.0893,5100.0
2010-08-23 11:00:00,23.27,23.38,23.22,23.35,17200.0,23.0102,23.119,22.9608,23.0893,17200.0
2010-08-23 11:10:00,23.34,23.35,23.3,23.35,2200.0,23.0795,23.0893,23.0399,23.0893,2200.0
2010-08-23 11:20:00,23.3,23.37,23.29,23.3,6900.0,23.0399,23.1091,23.03,23.0399,6900.0
2010-08-23 11:30:00,23.3,23.49,23.3,23.48,8600.0,23.0399,23.2278,23.0399,23.2179,8600.0
2010-08-23 11:40:00,23.49,23.52,23.49,23.5,1300.0,23.2278,23.2574,23.2278,23.2377,1300.0
2010-08-23 11:50:00,23.44,23.44,23.32,23.4,3000.0,23.1783,23.1783,23.0597,23.1388,3000.0
2010-08-23 12:00:00,23.4,23.47,23.39,23.47,1400.0,23.1388,23.208,23.1289,23.208,1400.0
2010-08-23 12:10:00,23.47,23.52,23.47,23.51,700.0,23.208,23.2574,23.208,23.2476,700.0
2010-08-23 12:20:00,23.51,23.66,23.51,23.64,2900.0,23.2476,23.3959,23.2476,23.3761,2900.0
2010-08-23 12:30:00,23.66,23.7,23.64,23.65,2200.0,23.3959,23.4354,23.3761,23.386,2200.0
2010-08-23 12:40:00,23.53,23.56,23.53,23.56,700.0,23.2673,23.297,23.2673,23.297,700.0
2010-08-23 12:50:00,23.52,23.53,23.52,23.53,300.0,23.2574,23.2673,23.2574,23.2673,300.0
2010-08-23 13:00:00,23.49,23.57,23.42,23.57,5500.0,23.2278,23.3069,23.1586,23.3069,5500.0
2010-08-23 13:10:00,23.48,23.52,23.4,23.4,1200.0,23.2179,23.2574,23.1388,23.1388,1200.0
2010-08-23 13:20:00,23.51,23.55,23.51,23.55,1600.0,23.2476,23.2871,23.2476,23.2871,1600.0
2010-08-23 13:30:00,23.47,23.49,23.43,23.48,1300.0,23.208,23.2278,23.1684,23.2179,1300.0
2010-08-23 13:40:00,23.4,23.49,23.4,23.49,400.0,23.1388,23.2278,23.1388,23.2278,400.0
2010-08-23 13:50:00,23.44,23.44,23.44,23.44,100.0,23.1783,23.1783,23.1783,23.1783,100.0
2010-08-23 14:00:00,23.46,23.55,23.37,23.54,9800.0,23.1981,23.2871,23.1091,23.2772,9800.0
2010-08-23 14:10:00,23.55,23.56,23.41,23.45,5000.0,23.2871,23.297,23.1487,23.1882,5000.0
2010-08-23 14:20:00,23.44,23.48,23.39,23.42,6000.0,23.1783,23.2179,23.1289,23.1586,6000.0
2010-08-23 14:30:00,23.42,23.5,23.42,23.47,1700.0,23.1586,23.2377,23.1586,23.208,1700.0
2010-08-23 14:40:00,23.43,23.45,23.31,23.31,10400.0,23.1684,23.1882,23.0498,23.0498,10400.0
2010-08-23 14:50:00,23.32,23.33,23.24,23.3,13800.0,23.0597,23.0696,22.9806,23.0399,13800.0
2010-08-23 15:00:00,23.31,23.33,23.27,23.27,900.0,23.0498,23.0696,23.0102,23.0102,900.0
2010-08-23 15:10:00,23.27,23.32,23.26,23.27,4900.0,23.0102,23.0597,23.0003,23.0102,4900.0
2010-08-23 15:20:00,23.28,23.35,23.24,23.28,16200.0,23.0201,23.0893,22.9806,23.0201,16200.0
2010-08-23 15:30:00,23.25,23.31,23.23,23.3,33300.0,22.9905,23.0498,22.9707,23.0399,33300.0
2010-08-23 15:40:00,23.29,23.34,23.19,23.2,16000.0,23.03,23.0795,22.9311,22.941,16000.0
2010-08-23 15:50:00,23.22,23.25,23.16,23.19,15400.0,22.9608,22.9905,22.9015,22.9311,15400.0
2010-08-24 09:30:00,22.92,22.96,22.75,22.76,22400.0,22.6641,22.7037,22.496,22.5059,22400.0
2010-08-24 09:40:00,22.76,22.99,22.76,22.83,10500.0,22.5059,22.7334,22.5059,22.5751,10500.0
2010-08-24 09:50:00,22.82,22.86,22.62,22.73,29800.0,22.5653,22.6048,22.3675,22.4763,29800.0
2010-08-24 10:00:00,22.68,22.74,22.2,22.41,34900.0,22.4268,22.4861,21.9522,22.1598,34900.0
2010-08-24 10:10:00,22.45,22.63,22.38,22.58,13600.0,22.1994,22.3774,22.1302,22.3279,13600.0
2010-08-24 10:20:00,22.63,22.75,22.56,22.63,2900.0,22.3774,22.496,22.3082,22.3774,2900.0
2010-08-24 10:30:00,22.62,22.67,22.53,22.65,18000.0,22.3675,22.4169,22.2785,22.3972,18000.0
2010-08-24 10:40:00,22.66,22.72,22.66,22.68,5200.0,22.407,22.4664,22.407,22.4268,5200.0
2010-08-24 10:50:00,22.7,22.86,22.65,22.86,5900.0,22.4466,22.6048,22.3972,22.6048,5900.0
2010-08-24 11:00:00,22.92,22.99,22.89,22.97,6400.0,22.6641,22.7334,22.6345,22.7136,6400.0
2010-08-24 11:10:00,22.95,23.03,22.94,23.02,8200.0,22.6938,22.7729,22.6839,22.763,8200.0
2010-08-24 11:20:00,23.04,23.16,23.04,23.16,2400.0,22.7828,22.9015,22.7828,22.9015,2400.0
2010-08-24 11:30:00,23.16,23.24,23.16,23.21,2500.0,22.9015,22.9806,22.9015,22.9509,2500.0
2010-08-24 11:40:00,23.23,23.4,23.23,23.29,11600.0,22.9707,23.1388,22.9707,23.03,11600.0
2010-08-24 11:50:00,23.3,23.36,23.22,23.29,3700.0,23.0399,23.0992,22.9608,23.03,3700.0
2010-08-24 12:00:00,23.25,23.27,23.16,23.25,1800.0,22.9905,23.0102,22.9015,22.9905,1800.0
2010-08-24 12:10:00,23.23,23.24,23.09,23.14,1800.0,22.9707,22.9806,22.8322,22.8817,1800.0
2010-08-24 12:20:00,23.11,23.11,22.96,23.01,8100.0,22.852,22.852,22.7037,22.7531,8100.0
2010-08-24 12:30:00,23.02,23.2,23.01,23.15,6100.0,22.763,22.941,22.7531,22.8916,6100.0
2010-08-24 12:40:00,23.15,23.16,23.09,23.09,2300.0,22.8916,22.9015,22.8322,22.8322,2300.0
2010-08-24 12:50:00,23.06,23.14,23.06,23.11,3500.0,22.8026,22.8817,22.8026,22.852,3500.0
2010-08-24 13:00:00,23.09,23.15,23.0,23.1,7300.0,22.8322,22.8916,22.7432,22.8421,7300.0
2010-08-24 13:10:00,23.08,23.11,23.05,23.11,1200.0,22.8224,22.852,22.7927,22.852,1200.0
2010-08-24 13:20:00,23.06,23.21,23.04,23.21,2400.0,22.8026,22.9509,22.7828,22.9509,2400.0
2010-08-24 13:30:00,23.25,23.28,23.11,23.13,1900.0,22.9905,23.0201,22.852,22.8718,1900.0
2010-08-24 13:40:00,23.17,23.17,22.96,22.98,3800.0,22.9113,22.9113,22.7037,22.7235,3800.0
2010-08-24 13:50:00,22.98,23.03,22.92,22.94,2000.0,22.7235,22.7729,22.6641,22.6839,2000.0
2010-08-24 14:00:00,22.91,22.93,22.86,22.87,11500.0,22.6543,22.674,22.6048,22.6147,11500.0
2010-08-24 14:10:00,22.84,22.92,22.84,22.92,1300.0,22.585,22.6641,22.585,22.6641,1300.0
2010-08-24 14:20:00,22.89,22.89,22.78,22.78,2000.0,22.6345,22.6345,22.5257,22.5257,2000.0
2010-08-24 14:30:00,22.8,22.88,22.78,22.87,2600.0,22.5455,22.6246,22.5257,22.6147,2600.0
2010-08-24 14:40:00,22.92,22.93,22.8,22.83,2000.0,22.6641,22.674,22.5455,22.5751,2000.0
2010-08-24 14:50:00,22.82,22.91,22.78,22.91,7300.0,22.5653,22.6543,22.5257,22.6543,7300.0
2010-08-24 15:00:00,22.91,22.93,22.85,22.93,6200.0,22.6543,22.674,22.5949,22.674,6200.0
2010-08-24 15:10:00,22.93,22.98,22.89,22.89,2300.0,22.674,22.7235,22.6345,22.6345,2300.0
2010-08-24 15:20:00,22.86,23.05,22.8,22.93,6200.0,22.6048,22.7927,22.5455,22.674,6200.0
2010-08-24 15:30:00,22.94,23.05,22.94,23.04,18900.0,22.6839,22.7927,22.6839,22.7828,18900.0
2010-08-24 15:40:00,23.03,23.15,22.7,23.07,31700.0,22.7729,22.8916,22.4466,22.8125,31700.0
2010-08-24 15:50:00,23.07,23.07,22.92,22.96,31000.0,22.8125,22.8125,22.6641,22.7037,31000.0
2010-08-25 09:30:00,22.69,23.19,22.69,22.85,7400.0,22.4367,22.9311,22.4367,22.5949,7400.0
2010-08-25 09:40:00,22.92,23.04,22.84,22.86,7300.0,22.6641,22.7828,22.585,22.6048,7300.0
2010-08-25 09:50:00,22.9,23.03,22.86,22.93,8800.0,22.6444,22.7729,22.6048,22.674,8800.0
2010-08-25 10:00:00,22.92,23.08,22.85,23.06,16000.0,22.6641,22.8224,22.5949,22.8026,16000.0
2010-08-25 10:10:00,23.06,23.15,22.99,23.0,9800.0,22.8026,22.8916,22.7334,22.7432,9800.0
2010-08-25 10:20:00,22.99,23.06,22.99,23.03,2500.0,22.7334,22.8026,22.7334,22.7729,2500.0
2010-08-25 10:30:00,23.0,23.06,22.97,23.0,2900.0,22.7432,22.8026,22.7136,22.7432,2900.0
2010-08-25 10:40:00,22.99,23.14,22.99,23.14,7400.0,22.7334,22.8817,22.7334,22.8817,7400.0
2010-08-25 10:50:00,23.17,23.27,23.17,23.24,4200.0,22.9113,23.0102,22.9113,22.9806,4200.0
2010-08-25 11:00:00,23.28,23.32,23.16,23.19,2200.0,23.0201,23.0597,22.9015,22.9311,2200.0
2010-08-25 11:10:00,23.18,23.29,23.1,23.29,7900.0,22.9212,23.03,22.8421,23.03,7900.0
2010-08-25 11:20:00,23.29,23.42,23.29,23.4,6200.0,23.03,23.1586,23.03,23.1388,6200.0
2010-08-25 11:30:00,23.38,23.38,23.24,23.24,6900.0,23.119,23.119,22.9806,22.9806,6900.0
2010-08-25 11:40:00,23.21,23.21,23.07,23.1,3200.0,22.9509,22.9509,22.8125,22.8421,3200.0
2010-08-25 11:50:00,23.1,23.23,23.1,23.18,5800.0,22.8421,22.9707,22.8421,22.9212,5800.0
2010-08-25 12:00:00,23.18,23.2,23.08,23.08,1200.0,22.9212,22.941,22.8224,22.8224,1200.0
2010-08-25 12:10:00,23.07,23.08,22.97,22.97,13100.0,22.8125,22.8224,22.7136,22.7136,13100.0
2010-08-25 12:20:00,22.93,23.04,22.92,22.96,17200.0,22.674,22.7828,22.6641,22.7037,17200.0
2010-08-25 12:30:00,22.98,22.99,22.93,22.97,5500.0,22.7235,22.7334,22.674,22.7136,5500.0
2010-08-25 12:40:00,22.95,23.03,22.91,23.03,6800.0,22.6938,22.7729,22.6543,22.7729,6800.0
2010-08-25 12:50:00,23.02,23.09,22.95,22.95,3300.0,22.763,22.8322,22.6938,22.6938,3300.0
2010-08-25 13:00:00,22.94,22.98,22.92,22.98,2100.0,22.6839,22.7235,22.6641,22.7235,2100.0
2010-08-25 13:10:00,23.02,23.03,22.88,22.99,7400.0,22.763,22.7729,22.6246,22.7334,7400.0
2010-08-25 13:20:00,22.99,23.03,22.98,23.0,800.0,22.7334,22.7729,22.7235,22.7432,800.0
2010-08-25 13:30:00,22.98,23.01,22.95,22.96,2800.0,22.7235,22.7531,22.6938,22.7037,2800.0
2010-08-25 13:40:00,22.96,23.1,22.96,23.1,2000.0,22.7037,22.8421,22.7037,22.8421,2000.0
2010-08-25 13:50:00,23.14,23.2,23.11,23.19,1400.0,22.8817,22.941,22.852,22.9311,1400.0
2010-08-25 14:00:00,23.15,23.31,23.13,23.31,3100.0,22.8916,23.0498,22.8718,23.0498,3100.0
2010-08-25 14:10:00,23.28,23.33,23.28,23.3,2100.0,23.0201,23.0696,23.0201,23.0399,2100.0
2010-08-25 14:20:00,23.27,23.37,23.25,23.33,6200.0,23.0102,23.1091,22.9905,23.0696,6200.0
2010-08-25 14:30:00,23.36,23.45,23.32,23.39,8800.0,23.0992,23.1882,23.0597,23.1289,8800.0
2010-08-25 14:40:00,23.41,23.49,23.35,23.44,8800.0,23.1487,23.2278,23.0893,23.1783,8800.0
2010-08-25 14:50:00,23.44,23.48,23.39,23.48,4600.0,23.1783,23.2179,23.1289,23.2179,4600.0
2010-08-25 15:00:00,23.46,23.52,23.38,23.4,7400.0,23.1981,23.2574,23.119,23.1388,7400.0
2010-08-25 15:10:00,23.39,23.46,23.36,23.38,4800.0,23.1289,23.1981,23.0992,23.119,4800.0
2010-08-25 15:20:00,23.37,23.46,23.3,23.44,6800.0,23.1091,23.1981,23.0399,23.1783,6800.0
2010-08-25 15:30:00,23.43,23.6,23.43,23.59,9700.0,23.1684,23.3365,23.1684,23.3267,9700.0
2010-08-25 15:40:00,23.56,23.65,23.51,23.59,10600.0,23.297,23.386,23.2476,23.3267,10600.0
2010-08-25 15:50:00,23.6,23.63,23.5,23.58,18500.0,23.3365,23.3662,23.2377,23.3168,18500.0
2010-08-26 09:30:00,23.74,23.82,23.44,23.82,2600.0,23.475,23.5541,23.1783,23.5541,2600.0
2010-08-26 09:40:00,23.9,23.97,23.83,23.83,1400.0,23.6332,23.7024,23.564,23.564,1400.0
2010-08-26 09:50:00,23.72,23.86,23.69,23.84,2300.0,23.4552,23.5936,23.4255,23.5739,2300.0
2010-08-26 10:00:00,23.85,23.89,23.85,23.86,1000.0,23.5838,23.6233,23.5838,23.5936,1000.0
2010-08-26 10:10:00,23.85,23.89,23.67,23.7,14000.0,23.5838,23.6233,23.4058,23.4354,14000.0
2010-08-26 10:20:00,23.71,23.71,23.3,23.37,12600.0,23.4453,23.4453,23.0399,23.1091,12600.0
2010-08-26 10:30:00,23.39,23.66,23.35,23.66,7900.0,23.1289,23.3959,23.0893,23.3959,7900.0
2010-08-26 10:40:00,23.65,23.65,23.5,23.62,5400.0,23.386,23.386,23.2377,23.3563,5400.0
2010-08-26 10:50:00,23.56,23.59,23.53,23.57,2300.0,23.297,23.3267,23.2673,23.3069,2300.0
2010-08-26 11:00:00,23.56,23.59,23.42,23.52,7100.0,23.297,23.3267,23.1586,23.2574,7100.0
2010-08-26 11:10:00,23.51,23.7,23.51,23.7,6200.0,23.2476,23.4354,23.2476,23.4354,6200.0
2010-08-26 11:20:00,23.7,23.78,23.7,23.73,4200.0,23.4354,23.5145,23.4354,23.4651,4200.0
2010-08-26 11:30:00,23.73,23.84,23.64,23.64,19700.0,23.4651,23.5739,23.3761,23.3761,19700.0
2010-08-26 11:40:00,23.61,23.66,23.57,23.62,18600.0,23.3464,23.3959,23.3069,23.3563,18600.0
2010-08-26 11:50:00,23.57,23.57,23.47,23.57,11300.0,23.3069,23.3069,23.208,23.3069,11300.0
2010-08-26 12:00:00,23.55,23.57,23.47,23.47,31700.0,23.2871,23.3069,23.208,23.208,31700.0
2010-08-26 12:10:00,23.47,23.48,23.28,23.39,23400.0,23.208,23.2179,23.0201,23.1289,23400.0
2010-08-26 12:20:00,23.39,23.5,23.38,23.41,12000.0,23.1289,23.2377,23.119,23.1487,12000.0
2010-08-26 12:30:00,23.41,23.5,23.39,23.47,16400.0,23.1487,23.2377,23.1289,23.208,16400.0
2010-08-26 12:40:00,23.42,23.45,23.38,23.42,6900.0,23.1586,23.1882,23.119,23.1586,6900.0
2010-08-26 12:50:00,23.43,23.47,23.38,23.47,11500.0,23.1684,23.208,23.119,23.208,11500.0
2010-08-26 13:00:00,23.5,23.5,23.39,23.4,5600.0,23.2377,23.2377,23.1289,23.1388,5600.0
2010-08-26 13:10:00,23.4,23.45,23.38,23.41,5300.0,23.1388,23.1882,23.119,23.1487,5300.0
2010-08-26 13:20:00,23.41,23.42,23.24,23.29,18600.0,23.1487,23.1586,22.9806,23.03,18600.0
2010-08-26 13:30:00,23.28,23.31,23.25,23.27,3400.0,23.0201,23.0498,22.9905,23.0102,3400.0
2010-08-26 13:40:00,23.25,23.26,23.2,23.23,2400.0,22.9905,23.0003,22.941,22.9707,2400.0
2010-08-26 13:50:00,23.24,23.29,23.23,23.23,7100.0,22.9806,23.03,22.9707,22.9707,7100.0
2010-08-26 14:00:00,23.22,23.32,23.19,23.32,10800.0,22.9608,23.0597,22.9311,23.0597,10800.0
2010-08-26 14:10:00,23.32,23.36,23.22,23.29,7800.0,23.0597,23.0992,22.9608,23.03,7800.0
2010-08-26 14:20:00,23.28,23.31,23.21,23.21,4800.0,23.0201,23.0498,22.9509,22.9509,4800.0
2010-08-26 14:30:00,23.21,23.29,23.21,23.26,7500.0,22.9509,23.03,22.9509,23.0003,7500.0
2010-08-26 14:40:00,23.25,23.33,23.18,23.26,8800.0,22.9905,23.0696,22.9212,23.0003,8800.0
2010-08-26 14:50:00,23.25,23.25,23.15,23.25,13400.0,22.9905,22.9905,22.8916,22.9905,13400.0
2010-08-26 15:00:00,23.25,23.31,23.13,23.18,7700.0,22.9905,23.0498,22.8718,22.9212,7700.0
2010-08-26 15:10:00,23.19,23.3,23.13,23.3,6100.0,22.9311,23.0399,22.8718,23.0399,6100.0
2010-08-26 15:20:00,23.33,23.34,23.17,23.21,6400.0,23.0696,23.0795,22.9113,22.9509,6400.0
2010-08-26 15:30:00,23.23,23.37,23.14,23.34,7600.0,22.9707,23.1091,22.8817,23.0795,7600.0
2010-08-26 15:40:00,23.34,23.47,23.34,23.35,17600.0,23.0795,23.208,23.0795,23.0893,17600.0
2010-08-26 15:50:00,23.34,23.35,23.24,23.26,15600.0,23.0795,23.0893,22.9806,23.0003,15600.0
2010-08-27 09:30:00,23.64,23.81,23.32,23.73,6500.0,23.3761,23.5442,23.0597,23.4651,6500.0
2010-08-27 09:40:00,23.7,23.7,23.38,23.5,16600.0,23.4354,23.4354,23.119,23.2377,16600.0
2010-08-27 09:50:00,23.48,23.53,23.31,23.31,900.0,23.2179,23.2673,23.0498,23.0498,900.0
2010-08-27 10:00:00,23.38,23.54,23.21,23.35,8600.0,23.119,23.2772,22.9509,23.0893,8600.0
2010-08-27 10:10:00,23.39,23.64,23.39,23.64,4500.0,23.1289,23.3761,23.1289,23.3761,4500.0
2010-08-27 10:20:00,23.63,23.83,23.59,23.8,4500.0,23.3662,23.564,23.3267,23.5343,4500.0
2010-08-27 10:30:00,23.86,23.9,23.8,23.84,3100.0,23.5936,23.6332,23.5343,23.5739,3100.0
2010-08-27 10:40:00,23.82,23.83,23.66,23.66,2100.0,23.5541,23.564,23.3959,23.3959,2100.0
2010-08-27 10:50:00,23.63,23.66,23.54,23.59,800.0,23.3662,23.3959,23.2772,23.3267,800.0
2010-08-27 11:00:00,23.65,23.78,23.64,23.78,4200.0,23.386,23.5145,23.3761,23.5145,4200.0
2010-08-27 11:10:00,23.87,23.88,23.67,23.68,12000.0,23.6035,23.6134,23.4058,23.4157,12000.0
2010-08-27 11:20:00,23.7,23.77,23.69,23.75,12300.0,23.4354,23.5047,23.4255,23.4849,12300.0
2010-08-27 11:30:00,23.75,23.8,23.72,23.77,16900.0,23.4849,23.5343,23.4552,23.5047,16900.0
2010-08-27 11:40:00,23.75,23.79,23.75,23.78,6100.0,23.4849,23.5244,23.4849,23.5145,6100.0
2010-08-27 11:50:00,23.81,23.87,23.78,23.78,8400.0,23.5442,23.6035,23.5145,23.5145,8400.0
2010-08-27 12:00:00,23.81,23.81,23.76,23.8,1500.0,23.5442,23.5442,23.4948,23.5343,1500.0
2010-08-27 12:10:00,23.77,23.8,23.69,23.76,1200.0,23.5047,23.5343,23.4255,23.4948,1200.0
2010-08-27 12:20:00,23.76,23.76,23.63,23.73,2100.0,23.4948,23.4948,23.3662,23.4651,2100.0
2010-08-27 12:30:00,23.72,23.72,23.65,23.65,1000.0,23.4552,23.4552,23.386,23.386,1000.0
2010-08-27 12:40:00,23.64,23.69,23.6,23.66,10000.0,23.3761,23.4255,23.3365,23.3959,10000.0
2010-08-27 12:50:00,23.64,23.68,23.56,23.56,4200.0,23.3761,23.4157,23.297,23.297,4200.0
2010-08-27 13:00:00,23.55,23.79,23.55,23.72,8300.0,23.2871,23.5244,23.2871,23.4552,8300.0
2010-08-27 13:10:00,23.72,23.78,23.63,23.63,3400.0,23.4552,23.5145,23.3662,23.3662,3400.0
2010-08-27 13:20:00,23.62,23.7,23.58,23.7,4900.0,23.3563,23.4354,23.3168,23.4354,4900.0
2010-08-27 13:30:00,23.74,23.85,23.74,23.83,2200.0,23.475,23.5838,23.475,23.564,2200.0
2010-08-27 13:40:00,23.83,23.86,23.79,23.79,1300.0,23.564,23.5936,23.5244,23.5244,1300.0
2010-08-27 13:50:00,23.77,23.91,23.77,23.91,2100.0,23.5047,23.6431,23.5047,23.6431,2100.0
2010-08-27 14:00:00,23.94,23.98,23.79,23.9,3000.0,23.6728,23.7123,23.5244,23.6332,3000.0
2010-08-27 14:10:00,23.92,23.96,23.81,23.9,2900.0,23.653,23.6925,23.5442,23.6332,2900.0
2010-08-27 14:20:00,23.87,23.94,23.83,23.86,6500.0,23.6035,23.6728,23.564,23.5936,6500.0
2010-08-27 14:30:00,23.87,23.93,23.85,23.88,20900.0,23.6035,23.6629,23.5838,23.6134,20900.0
2010-08-27 14:40:00,23.9,23.93,23.77,23.81,9800.0,23.6332,23.6629,23.5047,23.5442,9800.0
2010-08-27 14:50:00,23.82,23.84,23.71,23.76,2500.0,23.5541,23.5739,23.4453,23.4948,2500.0
2010-08-27 15:00:00,23.77,23.8,23.66,23.8,4900.0,23.5047,23.5343,23.3959,23.5343,4900.0
2010-08-27 15:10:00,23.83,23.86,23.7,23.7,15300.0,23.564,23.5936,23.4354,23.4354,15300.0
2010-08-27 15:20:00,23.7,23.7,23.65,23.65,17900.0,23.4354,23.4354,23.386,23.386,17900.0
2010-08-27 15:30:00,23.65,23.65,23.58,23.65,7000.0,23.386,23.386,23.3168,23.386,7000.0
2010-08-27 15:40:00,23.64,23.65,23.55,23.62,24000.0,23.3761,23.386,23.2871,23.3563,24000.0
2010-08-27 15:50:00,23.63,23.73,23.63,23.71,19500.0,23.3662,23.4651,23.3662,23.4453,19500.0
2010-08-30 09:30:00,23.52,23.58,23.47,23.54,4100.0,23.2574,23.3168,23.208,23.2772,4100.0
2010-08-30 09:40:00,23.62,23.62,23.54,23.58,19200.0,23.3563,23.3563,23.2772,23.3168,19200.0
2010-08-30 09:50:00,23.35,23.41,23.3,23.33,34500.0,23.0893,23.1487,23.0399,23.0696,34500.0
2010-08-30 10:00:00,23.3,23.47,23.21,23.45,23200.0,23.0399,23.208,22.9509,23.1882,23200.0
2010-08-30 10:10:00,23.45,23.55,23.44,23.46,12200.0,23.1882,23.2871,23.1783,23.1981,12200.0
2010-08-30 10:20:00,23.44,23.48,23.35,23.43,5700.0,23.1783,23.2179,23.0893,23.1684,5700.0
2010-08-30 10:30:00,23.4,23.4,23.3,23.34,36500.0,23.1388,23.1388,23.0399,23.0795,36500.0
2010-08-30 10:40:00,23.32,23.34,23.27,23.31,12200.0,23.0597,23.0795,23.0102,23.0498,12200.0
2010-08-30 10:50:00,23.34,23.41,23.31,23.38,27100.0,23.0795,23.1487,23.0498,23.119,27100.0
2010-08-30 11:00:00,23.39,23.45,23.37,23.44,6400.0,23.1289,23.1882,23.1091,23.1783,6400.0
2010-08-30 11:10:00,23.45,23.55,23.43,23.49,8100.0,23.1882,23.2871,23.1684,23.2278,8100.0
2010-08-30 11:20:00,23.49,23.5,23.35,23.37,11700.0,23.2278,23.2377,23.0893,23.1091,11700.0
2010-08-30 11:30:00,23.36,23.44,23.34,23.41,21300.0,23.0992,23.1783,23.0795,23.1487,21300.0
2010-08-30 11:40:00,23.41,23.43,23.33,23.41,50700.0,23.1487,23.1684,23.0696,23.1487,50700.0
2010-08-30 11:50:00,23.4,23.42,23.35,23.35,4100.0,23.1388,23.1586,23.0893,23.0893,4100.0
2010-08-30 12:00:00,23.37,23.5,23.37,23.5,5900.0,23.1091,23.2377,23.1091,23.2377,5900.0
2010-08-30 12:10:00,23.5,23.59,23.47,23.58,15400.0,23.2377,23.3267,23.208,23.3168,15400.0
2010-08-30 12:20:00,23.59,23.62,23.58,23.59,3300.0,23.3267,23.3563,23.3168,23.3267,3300.0
2010-08-30 12:30:00,23.58,23.69,23.54,23.69,6600.0,23.3168,23.4255,23.2772,23.4255,6600.0
2010-08-30 12:40:00,23.69,23.75,23.67,23.68,2900.0,23.4255,23.4849,23.4058,23.4157,2900.0
2010-08-30 12:50:00,23.67,23.69,23.6,23.68,4100.0,23.4058,23.4255,23.3365,23.4157,4100.0
2010-08-30 13:00:00,23.67,23.73,23.66,23.69,4400.0,23.4058,23.4651,23.3959,23.4255,4400.0
2010-08-30 13:10:00,23.66,23.79,23.59,23.78,7300.0,23.3959,23.5244,23.3267,23.5145,7300.0
2010-08-30 13:20:00,23.73,23.78,23.58,23.63,7600.0,23.4651,23.5145,23.3168,23.3662,7600.0
2010-08-30 13:30:00,23.61,23.61,23.43,23.43,6800.0,23.3464,23.3464,23.1684,23.1684,6800.0
2010-08-30 13:40:00,23.43,23.48,23.31,23.31,28100.0,23.1684,23.2179,23.0498,23.0498,28100.0
2010-08-30 13:50:00,23.3,23.37,23.28,23.32,14900.0,23.0399,23.1091,23.0201,23.0597,14900.0
2010-08-30 14:00:00,23.31,23.38,23.22,23.3,7400.0,23.0498,23.119,22.9608,23.0399,7400.0
2010-08-30 14:10:00,23.3,23.39,23.3,23.36,43400.0,23.0399,23.1289,23.0399,23.0992,43400.0
2010-08-30 14:20:00,23.38,23.43,23.36,23.4,11900.0,23.119,23.1684,23.0992,23.1388,11900.0
2010-08-30 14:30:00,23.39,23.48,23.38,23.38,9600.0,23.1289,23.2179,23.119,23.119,9600.0
2010-08-30 14:40:00,23.38,23.42,23.35,23.39,6800.0,23.119,23.1586,23.0893,23.1289,6800.0
2010-08-30 14:50:00,23.39,23.48,23.35,23.45,5700.0,23.1289,23.2179,23.0893,23.1882,5700.0
2010-08-30 15:00:00,23.42,23.44,23.37,23.39,8000.0,23.1586,23.1783,23.1091,23.1289,8000.0
2010-08-30 15:10:00,23.39,23.48,23.37,23.48,14000.0,23.1289,23.2179,23.1091,23.2179,14000.0
2010-08-30 15:20:00,23.46,23.54,23.44,23.51,13400.0,23.1981,23.2772,23.1783,23.2476,13400.0
2010-08-30 15:30:00,23.54,23.63,23.5,23.6,25900.0,23.2772,23.3662,23.2377,23.3365,25900.0
2010-08-30 15:40:00,23.6,23.63,23.5,23.54,17200.0,23.3365,23.3662,23.2377,23.2772,17200.0
2010-08-30 15:50:00,23.52,23.56,23.49,23.53,27300.0,23.2574,23.297,23.2278,23.2673,27300.0
2010-08-31 09:30:00,23.56,23.56,23.0,23.0,32200.0,23.297,23.297,22.7432,22.7432,32200.0
2010-08-31 09:40:00,23.0,23.06,22.81,23.05,37000.0,22.7432,22.8026,22.5554,22.7927,37000.0
2010-08-31 09:50:00,23.07,23.08,22.89,22.94,102800.0,22.8125,22.8224,22.6345,22.6839,102800.0
2010-08-31 10:00:00,22.94,23.21,22.9,23.19,15700.0,22.6839,22.9509,22.6444,22.9311,15700.0
2010-08-31 10:10:00,23.2,23.41,23.15,23.35,27900.0,22.941,23.1487,22.8916,23.0893,27900.0
2010-08-31 10:20:00,23.35,23.46,23.32,23.35,6400.0,23.0893,23.1981,23.0597,23.0893,6400.0
2010-08-31 10:30:00,23.34,23.4,23.16,23.16,6700.0,23.0795,23.1388,22.9015,22.9015,6700.0
2010-08-31 10:40:00,23.17,23.17,23.09,23.13,6200.0,22.9113,22.9113,22.8322,22.8718,6200.0
2010-08-31 10:50:00,23.1,23.2,23.1,23.19,15800.0,22.8421,22.941,22.8421,22.9311,15800.0
2010-08-31 11:00:00,23.2,23.24,22.92,22.96,19000.0,22.941,22.9806,22.6641,22.7037,19000.0
2010-08-31 11:10:00,22.98,23.04,22.9,22.96,22300.0,22.7235,22.7828,22.6444,22.7037,22300.0
2010-08-31 11:20:00,22.95,23.02,22.95,22.96,16900.0,22.6938,22.763,22.6938,22.7037,16900.0
2010-08-31 11:30:00,22.94,23.14,22.94,22.97,26900.0,22.6839,22.8817,22.6839,22.7136,26900.0
2010-08-31 11:40:00,22.97,23.08,22.97,23.06,7100.0,22.7136,22.8224,22.7136,22.8026,7100.0
2010-08-31 11:50:00,23.05,23.26,22.99,23.12,16600.0,22.7927,23.0003,22.7334,22.8619,16600.0
2010-08-31 12:00:00,23.12,23.23,23.01,23.01,7100.0,22.8619,22.9707,22.7531,22.7531,7100.0
2010-08-31 12:10:00,23.02,23.02,22.96,23.02,6500.0,22.763,22.763,22.7037,22.763,6500.0
2010-08-31 12:20:00,23.03,23.07,23.02,23.02,2600.0,22.7729,22.8125,22.763,22.763,2600.0
2010-08-31 12:30:00,23.03,23.07,23.02,23.05,3300.0,22.7729,22.8125,22.763,22.7927,3300.0
2010-08-31 12:40:00,23.05,23.14,23.05,23.14,3000.0,22.7927,22.8817,22.7927,22.8817,3000.0
2010-08-31 12:50:00,23.11,23.13,22.97,23.0,21100.0,22.852,22.8718,22.7136,22.7432,21100.0
2010-08-31 13:00:00,22.97,23.1,22.96,22.97,13300.0,22.7136,22.8421,22.7037,22.7136,13300.0
2010-08-31 13:10:00,22.97,22.99,22.96,22.96,14600.0,22.7136,22.7334,22.7037,22.7037,14600.0
2010-08-31 13:20:00,22.97,23.05,22.97,23.05,17400.0,22.7136,22.7927,22.7136,22.7927,17400.0
2010-08-31 13:30:00,23.04,23.2,23.04,23.2,4200.0,22.7828,22.941,22.7828,22.941,4200.0
2010-08-31 13:40:00,23.21,23.21,23.07,23.08,2100.0,22.9509,22.9509,22.8125,22.8224,2100.0
2010-08-31 13:50:00,23.07,23.08,23.0,23.0,2700.0,22.8125,22.8224,22.7432,22.7432,2700.0
2010-08-31 14:00:00,23.0,23.08,22.91,23.06,8900.0,22.7432,22.8224,22.6543,22.8026,8900.0
2010-08-31 14:10:00,23.05,23.08,22.82,22.82,6500.0,22.7927,22.8224,22.5653,22.5653,6500.0
2010-08-31 14:20:00,22.82,22.83,22.67,22.69,19700.0,22.5653,22.5751,22.4169,22.4367,19700.0
2010-08-31 14:30:00,22.69,22.85,22.66,22.76,21100.0,22.4367,22.5949,22.407,22.5059,21100.0
2010-08-31 14:40:00,22.76,22.8,22.52,22.52,22100.0,22.5059,22.5455,22.2686,22.2686,22100.0
2010-08-31 14:50:00,22.51,22.61,22.45,22.57,21200.0,22.2587,22.3576,22.1994,22.318,21200.0
2010-08-31 15:00:00,22.57,22.71,22.57,22.6,12900.0,22.318,22.4565,22.318,22.3477,12900.0
2010-08-31 15:10:00,22.6,22.61,22.54,22.61,11500.0,22.3477,22.3576,22.2884,22.3576,11500.0
2010-08-31 15:20:00,22.6,22.61,22.54,22.6,14400.0,22.3477,22.3576,22.2884,22.3477,14400.0
2010-08-31 15:30:00,22.6,22.66,22.57,22.58,38100.0,22.3477,22.407,22.318,22.3279,38100.0
2010-08-31 15:40:00,22.59,22.78,22.58,22.77,23800.0,22.3378,22.5257,22.3279,22.5158,23800.0
2010-08-31 15:50:00,22.76,22.79,22.64,22.65,33700.0,22.5059,22.5356,22.3873,22.3972,33700.0
2010-09-01 09:30:00,22.93,23.22,22.6,22.96,12200.0,22.674,22.9608,22.3477,22.7037,12200.0
2010-09-01 09:40:00,22.98,23.1,22.91,22.97,6400.0,22.7235,22.8421,22.6543,22.7136,6400.0
2010-09-01 09:50:00,23.0,23.02,22.77,22.81,59200.0,22.7432,22.763,22.5158,22.5554,59200.0
2010-09-01 10:00:00,22.82,23.04,22.51,23.0,37000.0,22.5653,22.7828,22.2587,22.7432,37000.0
2010-09-01 10:10:00,23.0,23.0,22.9,22.98,28100.0,22.7432,22.7432,22.6444,22.7235,28100.0
2010-09-01 10:20:00,22.98,22.98,22.83,22.83,44200.0,22.7235,22.7235,22.5751,22.5751,44200.0
2010-09-01 10:30:00,22.83,22.89,22.31,22.36,114700.0,22.5751,22.6345,22.0609,22.1104,114700.0
2010-09-01 10:40:00,22.38,22.4,22.07,22.19,134000.0,22.1302,22.1499,21.8236,21.9423,134000.0
2010-09-01 10:50:00,22.16,22.17,21.81,21.9,155200.0,21.9126,21.9225,21.5665,21.6555,155200.0
2010-09-01 11:00:00,21.89,21.92,21.36,21.43,133500.0,21.6456,21.6753,21.1216,21.1908,133500.0
2010-09-01 11:10:00,21.47,21.5,21.11,21.13,118800.0,21.2303,21.26,20.8743,20.8941,118800.0
2010-09-01 11:20:00,21.14,21.36,21.12,21.24,148700.0,20.904,21.1216,20.8842,21.0029,148700.0
2010-09-01 11:30:00,21.27,21.4,20.93,20.93,158400.0,21.0326,21.1611,20.6964,20.6964,158400.0
2010-09-01 11:40:00,20.95,21.08,20.81,21.07,173000.0,20.7161,20.8447,20.5777,20.8348,173000.0
2010-09-01 11:50:00,21.09,21.09,20.83,20.88,61300.0,20.8546,20.8546,20.5975,20.6469,61300.0
2010-09-01 12:00:00,20.88,21.17,20.83,21.1,101000.0,20.6469,20.9337,20.5975,20.8645,101000.0
2010-09-01 12:10:00,21.1,21.15,21.07,21.07,88900.0,20.8645,20.9139,20.8348,20.8348,88900.0
2010-09-01 12:20:00,21.09,21.1,20.86,20.86,50300.0,20.8546,20.8645,20.6271,20.6271,50300.0
2010-09-01 12:30:00,20.86,20.91,20.67,20.74,101300.0,20.6271,20.6766,20.4393,20.5085,101300.0
2010-09-01 12:40:00,20.74,20.8,20.7,20.79,41300.0,20.5085,20.5678,20.4689,20.5579,41300.0
2010-09-01 12:50:00,20.77,21.1,20.75,21.07,58700.0,20.5381,20.8645,20.5184,20.8348,58700.0
2010-09-01 13:00:00,21.07,21.46,21.06,21.42,166000.0,20.8348,21.2204,20.8249,21.1809,166000.0
2010-09-01 13:10:00,21.42,21.54,21.32,21.52,116400.0,21.1809,21.2995,21.082,21.2798,116400.0
2010-09-01 13:20:00,21.52,21.58,21.4,21.46,140400.0,21.2798,21.3391,21.1611,21.2204,140400.0
2010-09-01 13:30:00,21.46,21.48,21.35,21.35,52700.0,21.2204,21.2402,21.1117,21.1117,52700.0
2010-09-01 13:40:00,21.35,21.43,21.35,21.43,37900.0,21.1117,21.1908,21.1117,21.1908,37900.0
2010-09-01 13:50:00,21.47,21.55,21.4,21.55,57700.0,21.2303,21.3094,21.1611,21.3094,57700.0
2010-09-01 14:00:00,21.55,21.74,21.49,21.67,116400.0,21.3094,21.4973,21.2501,21.4281,116400.0
2010-09-01 14:10:00,21.68,21.95,21.61,21.92,85100.0,21.438,21.705,21.3688,21.6753,85100.0
2010-09-01 14:20:00,21.92,21.97,21.75,21.79,54200.0,21.6753,21.7247,21.5072,21.5468,54200.0
2010-09-01 14:30:00,21.79,21.91,21.75,21.81,57800.0,21.5468,21.6654,21.5072,21.5665,57800.0
2010-09-01 14:40:00,21.81,21.85,21.8,21.81,14000.0,21.5665,21.6061,21.5566,21.5665,14000.0
2010-09-01 14:50:00,21.81,21.82,21.6,21.79,55600.0,21.5665,21.5764,21.3589,21.5468,55600.0
2010-09-01 15:00:00,21.76,21.95,21.76,21.92,30700.0,21.5171,21.705,21.5171,21.6753,30700.0
2010-09-01 15:10:00,21.94,22.21,21.86,22.2,74900.0,21.6951,21.9621,21.616,21.9522,74900.0
2010-09-01 15:20:00,22.21,22.5,22.2,22.45,149100.0,21.9621,22.2488,21.9522,22.1994,149100.0
2010-09-01 15:30:00,22.42,22.43,22.28,22.34,54000.0,22.1697,22.1796,22.0313,22.0906,54000.0
2010-09-01 15:40:00,22.33,22.41,22.32,22.32,70100.0,22.0807,22.1598,22.0708,22.0708,70100.0
2010-09-01 15:50:00,22.33,22.38,22.24,22.29,134900.0,22.0807,22.1302,21.9917,22.0412,134900.0
2010-09-02 09:30:00,22.29,22.5,21.6,22.43,44300.0,22.0412,22.2488,21.3589,22.1796,44300.0
2010-09-02 09:40:00,22.4,22.55,22.35,22.54,33200.0,22.1499,22.2983,22.1005,22.2884,33200.0
2010-09-02 09:50:00,22.62,23.2,22.58,23.2,40600.0,22.3675,22.941,22.3279,22.941,40600.0
2010-09-02 10:00:00,23.2,23.49,22.95,22.96,57800.0,22.941,23.2278,22.6938,22.7037,57800.0
2010-09-02 10:10:00,22.96,23.05,22.73,22.79,24600.0,22.7037,22.7927,22.4763,22.5356,24600.0
2010-09-02 10:20:00,22.8,23.0,22.8,22.9,39800.0,22.5455,22.7432,22.5455,22.6444,39800.0
2010-09-02 10:30:00,22.92,22.95,22.86,22.93,32300.0,22.6641,22.6938,22.6048,22.674,32300.0
2010-09-02 10:40:00,22.93,23.04,22.89,23.04,18300.0,22.674,22.7828,22.6345,22.7828,18300.0
2010-09-02 10:50:00,23.03,23.04,22.94,22.99,26500.0,22.7729,22.7828,22.6839,22.7334,26500.0
2010-09-02 11:00:00,22.97,23.0,22.75,22.85,51100.0,22.7136,22.7432,22.496,22.5949,51100.0
2010-09-02 11:10:00,22.85,22.9,22.82,22.89,44300.0,22.5949,22.6444,22.5653,22.6345,44300.0
2010-09-02 11:20:00,22.89,22.91,22.87,22.89,22800.0,22.6345,22.6543,22.6147,22.6345,22800.0
2010-09-02 11:30:00,22.89,22.92,22.85,22.91,56400.0,22.6345,22.6641,22.5949,22.6543,56400.0
2010-09-02 11:40:00,22.92,22.92,22.86,22.89,51700.0,22.6641,22.6641,22.6048,22.6345,51700.0
2010-09-02 11:50:00,22.9,22.91,22.88,22.89,35800.0,22.6444,22.6543,22.6246,22.6345,35800.0
2010-09-02 12:00:00,22.89,22.9,22.88,22.89,22600.0,22.6345,22.6444,22.6246,22.6345,22600.0
2010-09-02 12:10:00,22.89,22.91,22.83,22.86,30500.0,22.6345,22.6543,22.5751,22.6048,30500.0
2010-09-02 12:20:00,22.86,22.9,22.86,22.89,11200.0,22.6048,22.6444,22.6048,22.6345,11200.0
2010-09-02 12:30:00,22.88,22.9,22.87,22.89,22800.0,22.6246,22.6444,22.6147,22.6345,22800.0
2010-09-02 12:40:00,22.9,22.9,22.88,22.89,14000.0,22.6444,22.6444,22.6246,22.6345,14000.0
2010-09-02 12:50:00,22.89,22.9,22.85,22.87,6200.0,22.6345,22.6444,22.5949,22.6147,6200.0
2010-09-02 13:00:00,22.89,22.9,22.86,22.89,12200.0,22.6345,22.6444,22.6048,22.6345,12200.0
2010-09-02 13:10:00,22.9,22.9,22.78,22.79,20300.0,22.6444,22.6444,22.5257,22.5356,20300.0
2010-09-02 13:20:00,22.8,22.82,22.74,22.74,14500.0,22.5455,22.5653,22.4861,22.4861,14500.0
2010-09-02 13:30:00,22.75,22.75,22.69,22.69,17600.0,22.496,22.496,22.4367,22.4367,17600.0
2010-09-02 13:40:00,22.69,22.75,22.69,22.75,15600.0,22.4367,22.496,22.4367,22.496,15600.0
2010-09-02 13:50:00,22.75,22.75,22.69,22.7,9200.0,22.496,22.496,22.4367,22.4466,9200.0
2010-09-02 14:00:00,22.71,22.75,22.7,22.74,21300.0,22.4565,22.496,22.4466,22.4861,21300.0
2010-09-02 14:10:00,22.74,22.75,22.67,22.7,17900.0,22.4861,22.496,22.4169,22.4466,17900.0
2010-09-02 14:20:00,22.72,22.74,22.55,22.55,50000.0,22.4664,22.4861,22.2983,22.2983,50000.0
2010-09-02 14:30:00,22.56,22.61,22.54,22.58,20300.0,22.3082,22.3576,22.2884,22.3279,20300.0
2010-09-02 14:40:00,22.58,22.6,22.42,22.48,19000.0,22.3279,22.3477,22.1697,22.2291,19000.0
2010-09-02 14:50:00,22.49,22.49,22.25,22.26,42100.0,22.2389,22.2389,22.0016,22.0115,42100.0
2010-09-02 15:00:00,22.27,22.28,22.11,22.2,47000.0,22.0214,22.0313,21.8632,21.9522,47000.0
2010-09-02 15:10:00,22.23,22.52,22.22,22.48,101000.0,21.9818,22.2686,21.972,22.2291,101000.0
2010-09-02 15:20:00,22.48,22.53,22.41,22.44,24800.0,22.2291,22.2785,22.1598,22.1895,24800.0
2010-09-02 15:30:00,22.45,22.48,22.37,22.44,29400.0,22.1994,22.2291,22.1203,22.1895,29400.0
2010-09-02 15:40:00,22.44,22.45,22.39,22.42,61400.0,22.1895,22.1994,22.1401,22.1697,61400.0
2010-09-02 15:50:00,22.43,22.47,22.18,22.2,133800.0,22.1796,22.2192,21.9324,21.9522,133800.0
2010-09-03 09:30:00,25.23,25.25,24.3,24.68,274900.0,24.9484,24.9681,24.0287,24.4045,274900.0
2010-09-03 09:40:00,24.65,25.46,24.62,25.3,267700.0,24.3748,25.1758,24.3452,25.0176,267700.0
2010-09-03 09:50:00,25.26,25.6,25.25,25.45,214800.0,24.978,25.3142,24.9681,25.1659,214800.0
2010-09-03 10:00:00,25.4,25.83,25.4,25.68,135000.0,25.1165,25.5417,25.1165,25.3933,135000.0
2010-09-03 10:10:00,25.68,25.98,25.51,25.95,123300.0,25.3933,25.69,25.2252,25.6603,123300.0
2010-09-03 10:20:00,25.92,26.21,25.72,25.97,138000.0,25.6306,25.9174,25.4329,25.6801,138000.0
2010-09-03 10:30:00,25.97,26.17,25.83,25.86,152500.0,25.6801,25.8779,25.5417,25.5713,152500.0
2010-09-03 10:40:00,25.86,25.9,25.72,25.72,74200.0,25.5713,25.6109,25.4329,25.4329,74200.0
2010-09-03 10:50:00,25.72,25.8,25.57,25.66,75700.0,25.4329,25.512,25.2846,25.3736,75700.0
2010-09-03 11:00:00,25.66,25.73,25.4,25.72,79400.0,25.3736,25.4428,25.1165,25.4329,79400.0
2010-09-03 11:10:00,25.72,26.08,25.72,26.0,108100.0,25.4329,25.7889,25.4329,25.7098,108100.0
2010-09-03 11:20:00,25.99,26.0,25.87,25.92,64000.0,25.6999,25.7098,25.5812,25.6306,64000.0
2010-09-03 11:30:00,25.93,25.98,25.74,25.83,52300.0,25.6405,25.69,25.4527,25.5417,52300.0
2010-09-03 11:40:00,25.83,25.96,25.8,25.93,30200.0,25.5417,25.6702,25.512,25.6405,30200.0
2010-09-03 11:50:00,25.92,26.06,25.9,26.01,41700.0,25.6306,25.7691,25.6109,25.7196,41700.0
2010-09-03 12:00:00,26.0,26.25,25.99,26.19,58800.0,25.7098,25.957,25.6999,25.8976,58800.0
2010-09-03 12:10:00,26.2,26.37,26.1,26.34,55200.0,25.9075,26.0756,25.8086,26.046,55200.0
2010-09-03 12:20:00,26.35,26.42,26.24,26.26,57400.0,26.0558,26.1251,25.9471,25.9669,57400.0
2010-09-03 12:30:00,26.28,26.3,26.1,26.16,36900.0,25.9866,26.0064,25.8086,25.868,36900.0
2010-09-03 12:40:00,26.16,26.21,26.02,26.07,20000.0,25.868,25.9174,25.7295,25.779,20000.0
2010-09-03 12:50:00,26.07,26.3,26.07,26.15,26900.0,25.779,26.0064,25.779,25.8581,26900.0
2010-09-03 13:00:00,26.15,26.2,26.06,26.15,29500.0,25.8581,25.9075,25.7691,25.8581,29500.0
2010-09-03 13:10:00,26.15,26.26,26.13,26.26,27300.0,25.8581,25.9669,25.8383,25.9669,27300.0
2010-09-03 13:20:00,26.26,26.36,26.23,26.23,28900.0,25.9669,26.0657,25.9372,25.9372,28900.0
2010-09-03 13:30:00,26.25,26.3,26.19,26.25,23900.0,25.957,26.0064,25.8976,25.957,23900.0
2010-09-03 13:40:00,26.28,26.28,26.18,26.21,22700.0,25.9866,25.9866,25.8877,25.9174,22700.0
2010-09-03 13:50:00,26.21,26.29,26.21,26.24,46300.0,25.9174,25.9965,25.9174,25.9471,46300.0
2010-09-03 14:00:00,26.24,26.42,26.21,26.4,65700.0,25.9471,26.1251,25.9174,26.1053,65700.0
2010-09-03 14:10:00,26.4,26.41,26.06,26.15,82700.0,26.1053,26.1152,25.7691,25.8581,82700.0
2010-09-03 14:20:00,26.15,26.24,26.12,26.18,25300.0,25.8581,25.9471,25.8284,25.8877,25300.0
2010-09-03 14:30:00,26.18,26.21,26.08,26.11,45800.0,25.8877,25.9174,25.7889,25.8185,45800.0
2010-09-03 14:40:00,26.12,26.22,26.11,26.18,40400.0,25.8284,25.9273,25.8185,25.8877,40400.0
2010-09-03 14:50:00,26.18,26.25,26.12,26.12,41300.0,25.8877,25.957,25.8284,25.8284,41300.0
2010-09-03 15:00:00,26.12,26.15,26.05,26.11,44300.0,25.8284,25.8581,25.7592,25.8185,44300.0
2010-09-03 15:10:00,26.12,26.12,25.75,25.77,77100.0,25.8284,25.8284,25.4625,25.4823,77100.0
2010-09-03 15:20:00,25.78,26.08,25.77,26.08,36300.0,25.4922,25.7889,25.4823,25.7889,36300.0
2010-09-03 15:30:00,26.08,26.22,26.08,26.19,73000.0,25.7889,25.9273,25.7889,25.8976,73000.0
2010-09-03 15:40:00,26.2,26.47,26.19,26.38,86100.0,25.9075,26.1745,25.8976,26.0855,86100.0
2010-09-03 15:50:00,26.37,26.4,26.27,26.3,134200.0,26.0756,26.1053,25.9767,26.0064,134200.0
2010-09-07 09:30:00,26.41,26.5,26.19,26.37,72200.0,26.1152,26.2042,25.8976,26.0756,72200.0
2010-09-07 09:40:00,26.38,26.44,26.07,26.28,33200.0,26.0855,26.1448,25.779,25.9866,33200.0
2010-09-07 09:50:00,26.25,26.34,26.23,26.3,22900.0,25.957,26.046,25.9372,26.0064,22900.0
2010-09-07 10:00:00,26.32,26.39,26.25,26.33,15700.0,26.0262,26.0954,25.957,26.0361,15700.0
2010-09-07 10:10:00,26.34,26.39,26.28,26.38,11100.0,26.046,26.0954,25.9866,26.0855,11100.0
2010-09-07 10:20:00,26.39,26.48,26.28,26.45,29600.0,26.0954,26.1844,25.9866,26.1547,29600.0
2010-09-07 10:30:00,26.48,26.48,26.06,26.16,30100.0,26.1844,26.1844,25.7691,25.868,30100.0
2010-09-07 10:40:00,26.16,26.43,26.16,26.37,26900.0,25.868,26.135,25.868,26.0756,26900.0
2010-09-07 10:50:00,26.4,26.49,26.36,26.4,18500.0,26.1053,26.1943,26.0657,26.1053,18500.0
2010-09-07 11:00:00,26.4,26.49,26.38,26.43,11100.0,26.1053,26.1943,26.0855,26.135,11100.0
2010-09-07 11:10:00,26.43,26.48,26.39,26.47,12700.0,26.135,26.1844,26.0954,26.1745,12700.0
2010-09-07 11:20:00,26.47,26.49,26.38,26.42,13100.0,26.1745,26.1943,26.0855,26.1251,13100.0
2010-09-07 11:30:00,26.45,26.49,26.31,26.38,15100.0,26.1547,26.1943,26.0163,26.0855,15100.0
2010-09-07 11:40:00,26.38,26.45,26.37,26.44,19000.0,26.0855,26.1547,26.0756,26.1448,19000.0
2010-09-07 11:50:00,26.44,26.47,26.37,26.45,11600.0,26.1448,26.1745,26.0756,26.1547,11600.0
2010-09-07 12:00:00,26.45,26.49,26.41,26.45,24500.0,26.1547,26.1943,26.1152,26.1547,24500.0
2010-09-07 12:10:00,26.47,26.47,26.39,26.44,56400.0,26.1745,26.1745,26.0954,26.1448,56400.0
2010-09-07 12:20:00,26.44,26.47,26.37,26.45,12900.0,26.1448,26.1745,26.0756,26.1547,12900.0
2010-09-07 12:30:00,26.42,26.44,26.39,26.41,7200.0,26.1251,26.1448,26.0954,26.1152,7200.0
2010-09-07 12:40:00,26.43,26.43,26.28,26.31,8800.0,26.135,26.135,25.9866,26.0163,8800.0
2010-09-07 12:50:00,26.31,26.37,26.28,26.37,8700.0,26.0163,26.0756,25.9866,26.0756,8700.0
2010-09-07 13:00:00,26.36,26.37,26.3,26.31,9400.0,26.0657,26.0756,26.0064,26.0163,9400.0
2010-09-07 13:10:00,26.32,26.35,26.29,26.34,12400.0,26.0262,26.0558,25.9965,26.046,12400.0
2010-09-07 13:20:00,26.33,26.41,26.3,26.38,9400.0,26.0361,26.1152,26.0064,26.0855,9400.0
2010-09-07 13:30:00,26.39,26.43,26.37,26.38,6000.0,26.0954,26.135,26.0756,26.0855,6000.0
2010-09-07 13:40:00,26.36,26.48,26.36,26.47,14400.0,26.0657,26.1844,26.0657,26.1745,14400.0
2010-09-07 13:50:00,26.48,26.74,26.48,26.72,56900.0,26.1844,26.4415,26.1844,26.4217,56900.0
2010-09-07 14:00:00,26.7,26.74,26.48,26.5,22800.0,26.4019,26.4415,26.1844,26.2042,22800.0
2010-09-07 14:10:00,26.54,26.66,26.53,26.66,16900.0,26.2437,26.3624,26.2338,26.3624,16900.0
2010-09-07 14:20:00,26.67,26.71,26.58,26.6,14200.0,26.3723,26.4118,26.2833,26.3031,14200.0
2010-09-07 14:30:00,26.59,26.63,26.52,26.52,8900.0,26.2932,26.3327,26.224,26.224,8900.0
2010-09-07 14:40:00,26.49,26.61,26.48,26.55,18000.0,26.1943,26.3129,26.1844,26.2536,18000.0
2010-09-07 14:50:00,26.54,26.6,26.51,26.59,11400.0,26.2437,26.3031,26.2141,26.2932,11400.0
2010-09-07 15:00:00,26.58,26.58,26.38,26.45,15000.0,26.2833,26.2833,26.0855,26.1547,15000.0
2010-09-07 15:10:00,26.48,26.48,26.35,26.4,12300.0,26.1844,26.1844,26.0558,26.1053,12300.0
2010-09-07 15:20:00,26.4,26.42,26.33,26.42,9500.0,26.1053,26.1251,26.0361,26.1251,9500.0
2010-09-07 15:30:00,26.43,26.5,26.41,26.46,24200.0,26.135,26.2042,26.1152,26.1646,24200.0
2010-09-07 15:40:00,26.45,26.51,26.45,26.49,28500.0,26.1547,26.2141,26.1547,26.1943,28500.0
2010-09-07 15:50:00,26.49,26.49,26.39,26.41,50300.0,26.1943,26.1943,26.0954,26.1152,50300.0
2010-09-08 09:30:00,26.75,26.75,26.48,26.64,76600.0,26.4514,26.4514,26.1844,26.3426,76600.0
2010-09-08 09:40:00,26.63,26.93,26.6,26.9,76400.0,26.3327,26.6294,26.3031,26.5997,76400.0
2010-09-08 09:50:00,26.9,26.9,26.73,26.75,24100.0,26.5997,26.5997,26.4316,26.4514,24100.0
2010-09-08 10:00:00,26.79,26.79,26.51,26.56,33000.0,26.4909,26.4909,26.2141,26.2635,33000.0
2010-09-08 10:10:00,26.56,26.65,26.5,26.5,26100.0,26.2635,26.3525,26.2042,26.2042,26100.0
2010-09-08 10:20:00,26.52,26.55,26.39,26.55,24800.0,26.224,26.2536,26.0954,26.2536,24800.0
2010-09-08 10:30:00,26.51,26.64,26.47,26.5,24400.0,26.2141,26.3426,26.1745,26.2042,24400.0
2010-09-08 10:40:00,26.52,26.58,26.51,26.54,7500.0,26.224,26.2833,26.2141,26.2437,7500.0
2010-09-08 10:50:00,26.52,26.6,26.52,26.55,5400.0,26.224,26.3031,26.224,26.2536,5400.0
2010-09-08 11:00:00,26.57,26.77,26.57,26.75,10600.0,26.2734,26.4712,26.2734,26.4514,10600.0
2010-09-08 11:10:00,26.71,26.71,26.62,26.62,4300.0,26.4118,26.4118,26.3228,26.3228,4300.0
2010-09-08 11:20:00,26.62,26.65,26.6,26.64,12600.0,26.3228,26.3525,26.3031,26.3426,12600.0
2010-09-08 11:30:00,26.64,26.65,26.61,26.61,7400.0,26.3426,26.3525,26.3129,26.3129,7400.0
2010-09-08 11:40:00,26.61,26.62,26.54,26.62,10500.0,26.3129,26.3228,26.2437,26.3228,10500.0
2010-09-08 11:50:00,26.62,26.67,26.57,26.65,15400.0,26.3228,26.3723,26.2734,26.3525,15400.0
2010-09-08 12:00:00,26.68,26.68,26.64,26.65,5600.0,26.3822,26.3822,26.3426,26.3525,5600.0
2010-09-08 12:10:00,26.7,26.7,26.61,26.61,7400.0,26.4019,26.4019,26.3129,26.3129,7400.0
2010-09-08 12:20:00,26.64,26.65,26.6,26.61,7700.0,26.3426,26.3525,26.3031,26.3129,7700.0
2010-09-08 12:30:00,26.62,26.72,26.62,26.66,11800.0,26.3228,26.4217,26.3228,26.3624,11800.0
2010-09-08 12:40:00,26.65,26.79,26.62,26.77,13200.0,26.3525,26.4909,26.3228,26.4712,13200.0
2010-09-08 12:50:00,26.78,26.81,26.75,26.8,5800.0,26.481,26.5107,26.4514,26.5008,5800.0
2010-09-08 13:00:00,26.8,26.8,26.73,26.76,4400.0,26.5008,26.5008,26.4316,26.4613,4400.0
2010-09-08 13:10:00,26.76,26.82,26.76,26.82,6300.0,26.4613,26.5206,26.4613,26.5206,6300.0
2010-09-08 13:20:00,26.81,26.83,26.81,26.82,9700.0,26.5107,26.5305,26.5107,26.5206,9700.0
2010-09-08 13:30:00,26.82,26.83,26.81,26.83,5400.0,26.5206,26.5305,26.5107,26.5305,5400.0
2010-09-08 13:40:00,26.82,26.82,26.69,26.7,9400.0,26.5206,26.5206,26.3921,26.4019,9400.0
2010-09-08 13:50:00,26.72,26.81,26.72,26.81,11100.0,26.4217,26.5107,26.4217,26.5107,11100.0
2010-09-08 14:00:00,26.79,26.8,26.7,26.75,15000.0,26.4909,26.5008,26.4019,26.4514,15000.0
2010-09-08 14:10:00,26.75,26.82,26.7,26.81,10700.0,26.4514,26.5206,26.4019,26.5107,10700.0
2010-09-08 14:20:00,26.84,26.84,26.8,26.81,3900.0,26.5404,26.5404,26.5008,26.5107,3900.0
2010-09-08 14:30:00,26.81,26.82,26.73,26.76,8200.0,26.5107,26.5206,26.4316,26.4613,8200.0
2010-09-08 14:40:00,26.76,26.91,26.73,26.73,22700.0,26.4613,26.6096,26.4316,26.4316,22700.0
2010-09-08 14:50:00,26.74,26.77,26.72,26.77,14300.0,26.4415,26.4712,26.4217,26.4712,14300.0
2010-09-08 15:00:00,26.77,26.95,26.77,26.95,24000.0,26.4712,26.6492,26.4712,26.6492,24000.0
2010-09-08 15:10:00,26.94,26.95,26.77,26.78,24200.0,26.6393,26.6492,26.4712,26.481,24200.0
2010-09-08 15:20:00,26.78,26.78,26.67,26.67,23900.0,26.481,26.481,26.3723,26.3723,23900.0
2010-09-08 15:30:00,26.68,26.82,26.67,26.76,18500.0,26.3822,26.5206,26.3723,26.4613,18500.0
2010-09-08 15:40:00,26.75,26.75,26.65,26.67,48100.0,26.4514,26.4514,26.3525,26.3723,48100.0
2010-09-08 15:50:00,26.67,26.74,26.61,26.68,60200.0,26.3723,26.4415,26.3129,26.3822,60200.0
2010-09-09 09:30:00,26.92,26.96,26.79,26.89,15300.0,26.6195,26.659,26.4909,26.5898,15300.0
2010-09-09 09:40:00,26.89,26.91,26.84,26.87,13100.0,26.5898,26.6096,26.5404,26.57,13100.0
2010-09-09 09:50:00,26.82,26.95,26.77,26.91,42800.0,26.5206,26.6492,26.4712,26.6096,42800.0
2010-09-09 10:00:00,26.9,26.91,26.64,26.65,13700.0,26.5997,26.6096,26.3426,26.3525,13700.0
2010-09-09 10:10:00,26.65,26.66,26.5,26.5,12400.0,26.3525,26.3624,26.2042,26.2042,12400.0
2010-09-09 10:20:00,26.53,26.57,26.51,26.56,2200.0,26.2338,26.2734,26.2141,26.2635,2200.0
2010-09-09 10:30:00,26.56,26.57,26.32,26.33,9600.0,26.2635,26.2734,26.0262,26.0361,9600.0
2010-09-09 10:40:00,26.35,26.47,25.97,26.45,28500.0,26.0558,26.1745,25.6801,26.1547,28500.0
2010-09-09 10:50:00,26.46,26.5,26.43,26.47,9800.0,26.1646,26.2042,26.135,26.1745,9800.0
2010-09-09 11:00:00,26.47,26.52,26.47,26.49,7400.0,26.1745,26.224,26.1745,26.1943,7400.0
2010-09-09 11:10:00,26.49,26.67,26.49,26.65,14200.0,26.1943,26.3723,26.1943,26.3525,14200.0
2010-09-09 11:20:00,26.63,26.7,26.62,26.7,4200.0,26.3327,26.4019,26.3228,26.4019,4200.0
2010-09-09 11:30:00,26.71,26.8,26.69,26.76,20000.0,26.4118,26.5008,26.3921,26.4613,20000.0
2010-09-09 11:40:00,26.75,26.78,26.7,26.7,4700.0,26.4514,26.481,26.4019,26.4019,4700.0
2010-09-09 11:50:00,26.7,26.7,26.63,26.64,3600.0,26.4019,26.4019,26.3327,26.3426,3600.0
2010-09-09 12:00:00,26.64,26.7,26.63,26.67,8000.0,26.3426,26.4019,26.3327,26.3723,8000.0
2010-09-09 12:10:00,26.67,26.67,26.64,26.64,1700.0,26.3723,26.3723,26.3426,26.3426,1700.0
2010-09-09 12:20:00,26.64,26.65,26.61,26.61,8500.0,26.3426,26.3525,26.3129,26.3129,8500.0
2010-09-09 12:30:00,26.62,26.68,26.62,26.68,6000.0,26.3228,26.3822,26.3228,26.3822,6000.0
2010-09-09 12:40:00,26.69,26.7,26.68,26.68,6100.0,26.3921,26.4019,26.3822,26.3822,6100.0
2010-09-09 12:50:00,26.69,26.7,26.6,26.6,12400.0,26.3921,26.4019,26.3031,26.3031,12400.0
2010-09-09 13:00:00,26.6,26.6,26.47,26.47,9900.0,26.3031,26.3031,26.1745,26.1745,9900.0
2010-09-09 13:10:00,26.47,26.47,26.36,26.39,4100.0,26.1745,26.1745,26.0657,26.0954,4100.0
2010-09-09 13:20:00,26.38,26.41,26.3,26.3,4100.0,26.0855,26.1152,26.0064,26.0064,4100.0
2010-09-09 13:30:00,26.29,26.38,26.22,26.35,7100.0,25.9965,26.0855,25.9273,26.0558,7100.0
2010-09-09 13:40:00,26.37,26.44,26.35,26.44,3400.0,26.0756,26.1448,26.0558,26.1448,3400.0
2010-09-09 13:50:00,26.45,26.49,26.32,26.34,7500.0,26.1547,26.1943,26.0262,26.046,7500.0
2010-09-09 14:00:00,26.34,26.35,26.23,26.23,5000.0,26.046,26.0558,25.9372,25.9372,5000.0
2010-09-09 14:10:00,26.24,26.37,26.22,26.37,12600.0,25.9471,26.0756,25.9273,26.0756,12600.0
2010-09-09 14:20:00,26.37,26.4,26.31,26.33,5200.0,26.0756,26.1053,26.0163,26.0361,5200.0
2010-09-09 14:30:00,26.33,26.4,26.32,26.37,7300.0,26.0361,26.1053,26.0262,26.0756,7300.0
2010-09-09 14:40:00,26.37,26.39,26.33,26.37,4800.0,26.0756,26.0954,26.0361,26.0756,4800.0
2010-09-09 14:50:00,26.38,26.38,26.32,26.34,4000.0,26.0855,26.0855,26.0262,26.046,4000.0
2010-09-09 15:00:00,26.37,26.42,26.35,26.41,5600.0,26.0756,26.1251,26.0558,26.1152,5600.0
2010-09-09 15:10:00,26.41,26.48,26.41,26.48,9400.0,26.1152,26.1844,26.1152,26.1844,9400.0
2010-09-09 15:20:00,26.48,26.48,26.45,26.46,12600.0,26.1844,26.1844,26.1547,26.1646,12600.0
2010-09-09 15:30:00,26.47,26.47,26.42,26.42,6500.0,26.1745,26.1745,26.1251,26.1251,6500.0
2010-09-09 15:40:00,26.42,26.43,26.29,26.3,25600.0,26.1251,26.135,25.9965,26.0064,25600.0
2010-09-09 15:50:00,26.3,26.39,26.24,26.34,26800.0,26.0064,26.0954,25.9471,26.046,26800.0
2010-09-10 09:30:00,26.36,26.5,26.36,26.46,13800.0,26.0657,26.2042,26.0657,26.1646,13800.0
2010-09-10 09:40:00,26.46,26.6,26.46,26.53,5700.0,26.1646,26.3031,26.1646,26.2338,5700.0
2010-09-10 09:50:00,26.55,26.67,26.54,26.62,22100.0,26.2536,26.3723,26.2437,26.3228,22100.0
2010-09-10 10:00:00,26.62,26.65,26.56,26.63,6000.0,26.3228,26.3525,26.2635,26.3327,6000.0
2010-09-10 10:10:00,26.62,26.64,26.56,26.62,3700.0,26.3228,26.3426,26.2635,26.3228,3700.0
2010-09-10 10:20:00,26.62,26.65,26.54,26.56,10700.0,26.3228,26.3525,26.2437,26.2635,10700.0
2010-09-10 10:30:00,26.57,26.66,26.57,26.65,5600.0,26.2734,26.3624,26.2734,26.3525,5600.0
2010-09-10 10:40:00,26.63,26.67,26.59,26.65,27100.0,26.3327,26.3723,26.2932,26.3525,27100.0
2010-09-10 10:50:00,26.65,26.75,26.65,26.75,9400.0,26.3525,26.4514,26.3525,26.4514,9400.0
2010-09-10 11:00:00,26.75,26.86,26.73,26.86,17000.0,26.4514,26.5602,26.4316,26.5602,17000.0
2010-09-10 11:10:00,26.84,26.88,26.76,26.76,9200.0,26.5404,26.5799,26.4613,26.4613,9200.0
2010-09-10 11:20:00,26.76,26.87,26.76,26.87,10900.0,26.4613,26.57,26.4613,26.57,10900.0
2010-09-10 11:30:00,26.86,26.86,26.63,26.64,4800.0,26.5602,26.5602,26.3327,26.3426,4800.0
2010-09-10 11:40:00,26.61,26.61,26.56,26.58,5600.0,26.3129,26.3129,26.2635,26.2833,5600.0
2010-09-10 11:50:00,26.58,26.58,26.46,26.53,13800.0,26.2833,26.2833,26.1646,26.2338,13800.0
2010-09-10 12:00:00,26.54,26.6,26.45,26.45,6400.0,26.2437,26.3031,26.1547,26.1547,6400.0
2010-09-10 12:10:00,26.46,26.46,26.39,26.39,3600.0,26.1646,26.1646,26.0954,26.0954,3600.0
2010-09-10 12:20:00,26.4,26.4,26.37,26.39,2400.0,26.1053,26.1053,26.0756,26.0954,2400.0
2010-09-10 12:30:00,26.36,26.38,26.31,26.33,3800.0,26.0657,26.0855,26.0163,26.0361,3800.0
2010-09-10 12:40:00,26.3,26.52,26.28,26.52,12200.0,26.0064,26.224,25.9866,26.224,12200.0
2010-09-10 12:50:00,26.52,26.58,26.44,26.44,4700.0,26.224,26.2833,26.1448,26.1448,4700.0
2010-09-10 13:00:00,26.43,26.43,26.3,26.34,4200.0,26.135,26.135,26.0064,26.046,4200.0
2010-09-10 13:10:00,26.33,26.41,26.33,26.37,3700.0,26.0361,26.1152,26.0361,26.0756,3700.0
2010-09-10 13:20:00,26.4,26.4,26.32,26.32,3300.0,26.1053,26.1053,26.0262,26.0262,3300.0
2010-09-10 13:30:00,26.32,26.42,26.28,26.39,4900.0,26.0262,26.1251,25.9866,26.0954,4900.0
2010-09-10 13:40:00,26.39,26.4,26.29,26.33,2300.0,26.0954,26.1053,25.9965,26.0361,2300.0
2010-09-10 13:50:00,26.33,26.33,26.29,26.29,2100.0,26.0361,26.0361,25.9965,25.9965,2100.0
2010-09-10 14:00:00,26.29,26.48,26.29,26.42,10200.0,25.9965,26.1844,25.9965,26.1251,10200.0
2010-09-10 14:10:00,26.43,26.45,26.34,26.38,5200.0,26.135,26.1547,26.046,26.0855,5200.0
2010-09-10 14:20:00,26.39,26.59,26.39,26.58,11300.0,26.0954,26.2932,26.0954,26.2833,11300.0
2010-09-10 14:30:00,26.59,26.6,26.49,26.54,8100.0,26.2932,26.3031,26.1943,26.2437,8100.0
2010-09-10 14:40:00,26.5,26.55,26.43,26.43,5000.0,26.2042,26.2536,26.135,26.135,5000.0
2010-09-10 14:50:00,26.42,26.44,26.41,26.41,4600.0,26.1251,26.1448,26.1152,26.1152,4600.0
2010-09-10 15:00:00,26.41,26.44,26.34,26.34,8500.0,26.1152,26.1448,26.046,26.046,8500.0
2010-09-10 15:10:00,26.34,26.39,26.32,26.36,5300.0,26.046,26.0954,26.0262,26.0657,5300.0
2010-09-10 15:20:00,26.34,26.39,26.31,26.31,15400.0,26.046,26.0954,26.0163,26.0163,15400.0
2010-09-10 15:30:00,26.31,26.33,26.24,26.24,15800.0,26.0163,26.0361,25.9471,25.9471,15800.0
2010-09-10 15:40:00,26.23,26.27,26.22,26.22,11200.0,25.9372,25.9767,25.9273,25.9273,11200.0
2010-09-10 15:50:00,26.22,26.27,26.19,26.24,22400.0,25.9273,25.9767,25.8976,25.9471,22400.0
2010-09-13 09:30:00,26.5,26.8,26.41,26.77,30400.0,26.2042,26.5008,26.1152,26.4712,30400.0
2010-09-13 09:40:00,26.79,26.89,26.76,26.77,24300.0,26.4909,26.5898,26.4613,26.4712,24300.0
2010-09-13 09:50:00,26.73,26.9,26.72,26.9,11000.0,26.4316,26.5997,26.4217,26.5997,11000.0
2010-09-13 10:00:00,26.9,27.0,26.88,26.99,38600.0,26.5997,26.6986,26.5799,26.6887,38600.0
2010-09-13 10:10:00,27.0,27.35,26.96,27.27,73100.0,26.6986,27.0447,26.659,26.9656,73100.0
2010-09-13 10:20:00,27.28,27.34,27.23,27.28,17100.0,26.9755,27.0348,26.926,26.9755,17100.0
2010-09-13 10:30:00,27.31,27.33,27.19,27.22,13800.0,27.0051,27.0249,26.8865,26.9161,13800.0
2010-09-13 10:40:00,27.22,27.25,27.15,27.24,12800.0,26.9161,26.9458,26.8469,26.9359,12800.0
2010-09-13 10:50:00,27.25,27.3,27.25,27.28,12000.0,26.9458,26.9952,26.9458,26.9755,12000.0
2010-09-13 11:00:00,27.28,27.28,27.27,27.27,10800.0,26.9755,26.9755,26.9656,26.9656,10800.0
2010-09-13 11:10:00,27.27,27.35,27.27,27.32,25100.0,26.9656,27.0447,26.9656,27.015,25100.0
2010-09-13 11:20:00,27.32,27.36,27.31,27.35,8200.0,27.015,27.0546,27.0051,27.0447,8200.0
2010-09-13 11:30:00,27.35,27.37,27.33,27.37,14000.0,27.0447,27.0645,27.0249,27.0645,14000.0
2010-09-13 11:40:00,27.36,27.44,27.34,27.41,32600.0,27.0546,27.1337,27.0348,27.104,32600.0
2010-09-13 11:50:00,27.41,27.43,27.39,27.42,15900.0,27.104,27.1238,27.0842,27.1139,15900.0
2010-09-13 12:00:00,27.42,27.43,27.34,27.34,9800.0,27.1139,27.1238,27.0348,27.0348,9800.0
2010-09-13 12:10:00,27.38,27.41,27.29,27.31,13900.0,27.0744,27.104,26.9854,27.0051,13900.0
2010-09-13 12:20:00,27.31,27.36,27.18,27.33,17100.0,27.0051,27.0546,26.8766,27.0249,17100.0
2010-09-13 12:30:00,27.32,27.33,27.29,27.3,12700.0,27.015,27.0249,26.9854,26.9952,12700.0
2010-09-13 12:40:00,27.29,27.37,27.29,27.34,10100.0,26.9854,27.0645,26.9854,27.0348,10100.0
2010-09-13 12:50:00,27.34,27.34,27.27,27.3,5800.0,27.0348,27.0348,26.9656,26.9952,5800.0
2010-09-13 13:00:00,27.3,27.33,27.28,27.32,8800.0,26.9952,27.0249,26.9755,27.015,8800.0
2010-09-13 13:10:00,27.32,27.33,27.31,27.33,1500.0,27.015,27.0249,27.0051,27.0249,1500.0
2010-09-13 13:20:00,27.32,27.48,27.32,27.43,14500.0,27.015,27.1732,27.015,27.1238,14500.0
2010-09-13 13:30:00,27.44,27.48,27.42,27.45,6000.0,27.1337,27.1732,27.1139,27.1436,6000.0
2010-09-13 13:40:00,27.45,27.49,27.44,27.46,8900.0,27.1436,27.1831,27.1337,27.1535,8900.0
2010-09-13 13:50:00,27.46,27.47,27.44,27.45,5200.0,27.1535,27.1633,27.1337,27.1436,5200.0
2010-09-13 14:00:00,27.46,27.47,27.37,27.38,14500.0,27.1535,27.1633,27.0645,27.0744,14500.0
2010-09-13 14:10:00,27.38,27.49,27.37,27.48,13700.0,27.0744,27.1831,27.0645,27.1732,13700.0
2010-09-13 14:20:00,27.48,27.5,27.44,27.49,20200.0,27.1732,27.193,27.1337,27.1831,20200.0
2010-09-13 14:30:00,27.5,27.5,27.46,27.49,25400.0,27.193,27.193,27.1535,27.1831,25400.0
2010-09-13 14:40:00,27.5,27.6,27.49,27.57,57600.0,27.193,27.2919,27.1831,27.2622,57600.0
2010-09-13 14:50:00,27.55,27.64,27.55,27.58,23400.0,27.2425,27.3314,27.2425,27.2721,23400.0
2010-09-13 15:00:00,27.59,27.59,27.45,27.5,12100.0,27.282,27.282,27.1436,27.193,12100.0
2010-09-13 15:10:00,27.5,27.56,27.48,27.55,12700.0,27.193,27.2523,27.1732,27.2425,12700.0
2010-09-13 15:20:00,27.56,27.64,27.55,27.62,15800.0,27.2523,27.3314,27.2425,27.3117,15800.0
2010-09-13 15:30:00,27.62,27.64,27.58,27.64,13100.0,27.3117,27.3314,27.2721,27.3314,13100.0
2010-09-13 15:40:00,27.64,27.7,27.63,27.69,25300.0,27.3314,27.3908,27.3216,27.3809,25300.0
2010-09-13 15:50:00,27.68,27.7,27.61,27.62,37800.0,27.371,27.3908,27.3018,27.3117,37800.0
2010-09-14 09:30:00,27.52,27.75,27.51,27.52,21500.0,27.2128,27.4402,27.2029,27.2128,21500.0
2010-09-14 09:40:00,27.53,27.58,27.34,27.58,15700.0,27.2227,27.2721,27.0348,27.2721,15700.0
2010-09-14 09:50:00,27.63,27.79,27.61,27.79,22100.0,27.3216,27.4798,27.3018,27.4798,22100.0
2010-09-14 10:00:00,27.79,27.8,27.71,27.71,15700.0,27.4798,27.4897,27.4007,27.4007,15700.0
2010-09-14 10:10:00,27.7,27.79,27.66,27.78,26400.0,27.3908,27.4798,27.3512,27.4699,26400.0
2010-09-14 10:20:00,27.78,27.99,27.77,27.97,29900.0,27.4699,27.6775,27.46,27.6578,29900.0
2010-09-14 10:30:00,27.98,28.02,27.94,27.99,65900.0,27.6677,27.7072,27.6281,27.6775,65900.0
2010-09-14 10:40:00,28.0,28.24,27.98,28.19,43500.0,27.6874,27.9248,27.6677,27.8753,43500.0
2010-09-14 10:50:00,28.19,28.43,28.18,28.4,19600.0,27.8753,28.1126,27.8654,28.083,19600.0
2010-09-14 11:00:00,28.37,28.41,28.15,28.41,15100.0,28.0533,28.0929,27.8358,28.0929,15100.0
2010-09-14 11:10:00,28.43,28.66,28.4,28.59,49800.0,28.1126,28.3401,28.083,28.2708,49800.0
2010-09-14 11:20:00,28.58,28.6,28.45,28.56,31800.0,28.261,28.2807,28.1324,28.2412,31800.0
2010-09-14 11:30:00,28.57,28.79,28.57,28.78,35800.0,28.2511,28.4686,28.2511,28.4587,35800.0
2010-09-14 11:40:00,28.8,28.97,28.75,28.95,31200.0,28.4785,28.6466,28.4291,28.6268,31200.0
2010-09-14 11:50:00,28.94,29.15,28.94,29.15,58900.0,28.6169,28.8246,28.6169,28.8246,58900.0
2010-09-14 12:00:00,29.14,29.25,29.02,29.02,40600.0,28.8147,28.9235,28.696,28.696,40600.0
2010-09-14 12:10:00,29.05,29.17,28.9,28.96,19500.0,28.7257,28.8444,28.5774,28.6367,19500.0
2010-09-14 12:20:00,28.91,29.07,28.91,29.04,12400.0,28.5873,28.7455,28.5873,28.7158,12400.0
2010-09-14 12:30:00,29.05,29.05,28.91,28.98,18100.0,28.7257,28.7257,28.5873,28.6565,18100.0
2010-09-14 12:40:00,28.99,29.03,28.79,28.8,19500.0,28.6664,28.7059,28.4686,28.4785,19500.0
2010-09-14 12:50:00,28.82,28.94,28.81,28.93,13000.0,28.4983,28.6169,28.4884,28.607,13000.0
2010-09-14 13:00:00,28.93,29.01,28.89,29.0,13700.0,28.607,28.6862,28.5675,28.6763,13700.0
2010-09-14 13:10:00,28.99,29.07,28.98,29.06,16600.0,28.6664,28.7455,28.6565,28.7356,16600.0
2010-09-14 13:20:00,29.06,29.08,28.96,29.06,19600.0,28.7356,28.7554,28.6367,28.7356,19600.0
2010-09-14 13:30:00,29.06,29.08,28.96,29.0,19200.0,28.7356,28.7554,28.6367,28.6763,19200.0
2010-09-14 13:40:00,29.02,29.02,28.89,28.99,14700.0,28.696,28.696,28.5675,28.6664,14700.0
2010-09-14 13:50:00,28.99,29.0,28.95,29.0,11100.0,28.6664,28.6763,28.6268,28.6763,11100.0
2010-09-14 14:00:00,28.99,29.02,28.93,29.02,14400.0,28.6664,28.696,28.607,28.696,14400.0
2010-09-14 14:10:00,29.02,29.04,28.92,28.92,26600.0,28.696,28.7158,28.5972,28.5972,26600.0
2010-09-14 14:20:00,28.92,28.96,28.85,28.85,22500.0,28.5972,28.6367,28.5279,28.5279,22500.0
2010-09-14 14:30:00,28.87,28.88,28.79,28.87,13700.0,28.5477,28.5576,28.4686,28.5477,13700.0
2010-09-14 14:40:00,28.88,28.88,28.76,28.76,13200.0,28.5576,28.5576,28.4389,28.4389,13200.0
2010-09-14 14:50:00,28.76,28.86,28.72,28.73,18800.0,28.4389,28.5378,28.3994,28.4093,18800.0
2010-09-14 15:00:00,28.73,28.77,28.71,28.75,18600.0,28.4093,28.4488,28.3895,28.4291,18600.0
2010-09-14 15:10:00,28.75,28.76,28.64,28.66,23300.0,28.4291,28.4389,28.3203,28.3401,23300.0
2010-09-14 15:20:00,28.67,28.67,28.58,28.66,19100.0,28.35,28.35,28.261,28.3401,19100.0
2010-09-14 15:30:00,28.64,28.72,28.64,28.68,17700.0,28.3203,28.3994,28.3203,28.3598,17700.0
2010-09-14 15:40:00,28.66,28.69,28.5,28.55,45900.0,28.3401,28.3697,28.1818,28.2313,45900.0
2010-09-14 15:50:00,28.55,28.72,28.5,28.63,79000.0,28.2313,28.3994,28.1818,28.3104,79000.0
2010-09-15 09:30:00,28.4,28.48,28.09,28.26,13800.0,28.083,28.1621,27.7764,27.9445,13800.0
2010-09-15 09:40:00,28.21,28.25,27.87,28.05,12300.0,27.8951,27.9346,27.5589,27.7369,12300.0
2010-09-15 09:50:00,28.03,28.16,28.03,28.16,7200.0,27.7171,27.8456,27.7171,27.8456,7200.0
2010-09-15 10:00:00,28.23,28.31,28.15,28.26,16800.0,27.9149,27.994,27.8358,27.9445,16800.0
2010-09-15 10:10:00,28.28,28.56,28.26,28.47,10100.0,27.9643,28.2412,27.9445,28.1522,10100.0
2010-09-15 10:20:00,28.48,28.52,28.24,28.29,17200.0,28.1621,28.2016,27.9248,27.9742,17200.0
2010-09-15 10:30:00,28.29,28.35,28.2,28.25,17200.0,27.9742,28.0335,27.8852,27.9346,17200.0
2010-09-15 10:40:00,28.21,28.42,28.21,28.23,10000.0,27.8951,28.1027,27.8951,27.9149,10000.0
2010-09-15 10:50:00,28.25,28.25,28.16,28.23,11400.0,27.9346,27.9346,27.8456,27.9149,11400.0
2010-09-15 11:00:00,28.25,28.27,28.04,28.07,8200.0,27.9346,27.9544,27.727,27.7566,8200.0
2010-09-15 11:10:00,28.06,28.15,28.04,28.11,17900.0,27.7468,27.8358,27.727,27.7962,17900.0
2010-09-15 11:20:00,28.06,28.22,28.04,28.09,8900.0,27.7468,27.905,27.727,27.7764,8900.0
2010-09-15 11:30:00,28.09,28.17,28.06,28.12,5800.0,27.7764,27.8555,27.7468,27.8061,5800.0
2010-09-15 11:40:00,28.11,28.19,28.04,28.05,2700.0,27.7962,27.8753,27.727,27.7369,2700.0
2010-09-15 11:50:00,28.05,28.2,28.04,28.06,17600.0,27.7369,27.8852,27.727,27.7468,17600.0
2010-09-15 12:00:00,28.08,28.13,28.01,28.01,25400.0,27.7665,27.816,27.6973,27.6973,25400.0
2010-09-15 12:10:00,28.01,28.03,27.93,27.94,9700.0,27.6973,27.7171,27.6182,27.6281,9700.0
2010-09-15 12:20:00,27.94,28.02,27.93,27.97,7900.0,27.6281,27.7072,27.6182,27.6578,7900.0
2010-09-15 12:30:00,27.97,28.05,27.96,28.03,6100.0,27.6578,27.7369,27.6479,27.7171,6100.0
2010-09-15 12:40:00,28.02,28.02,27.97,27.99,9200.0,27.7072,27.7072,27.6578,27.6775,9200.0
2010-09-15 12:50:00,28.01,28.01,27.93,27.93,6400.0,27.6973,27.6973,27.6182,27.6182,6400.0
2010-09-15 13:00:00,27.94,27.94,27.89,27.89,5900.0,27.6281,27.6281,27.5787,27.5787,5900.0
2010-09-15 13:10:00,27.9,28.16,27.88,28.16,15500.0,27.5885,27.8456,27.5688,27.8456,15500.0
2010-09-15 13:20:00,28.14,28.19,28.14,28.18,14100.0,27.8259,27.8753,27.8259,27.8654,14100.0
2010-09-15 13:30:00,28.17,28.22,28.16,28.16,6300.0,27.8555,27.905,27.8456,27.8456,6300.0
2010-09-15 13:40:00,28.16,28.2,28.16,28.17,2900.0,27.8456,27.8852,27.8456,27.8555,2900.0
2010-09-15 13:50:00,28.16,28.21,28.16,28.21,2700.0,27.8456,27.8951,27.8456,27.8951,2700.0
2010-09-15 14:00:00,28.21,28.21,28.17,28.17,4300.0,27.8951,27.8951,27.8555,27.8555,4300.0
2010-09-15 14:10:00,28.17,28.17,28.14,28.14,4100.0,27.8555,27.8555,27.8259,27.8259,4100.0
2010-09-15 14:20:00,28.14,28.17,28.13,28.17,5500.0,27.8259,27.8555,27.816,27.8555,5500.0
2010-09-15 14:30:00,28.16,28.18,28.07,28.11,7200.0,27.8456,27.8654,27.7566,27.7962,7200.0
2010-09-15 14:40:00,28.12,28.12,28.0,28.01,13000.0,27.8061,27.8061,27.6874,27.6973,13000.0
2010-09-15 14:50:00,28.02,28.08,28.02,28.08,6300.0,27.7072,27.7665,27.7072,27.7665,6300.0
2010-09-15 15:00:00,28.08,28.12,28.02,28.08,10800.0,27.7665,27.8061,27.7072,27.7665,10800.0
2010-09-15 15:10:00,28.08,28.15,28.04,28.14,8100.0,27.7665,27.8358,27.727,27.8259,8100.0
2010-09-15 15:20:00,28.11,28.15,28.05,28.11,11800.0,27.7962,27.8358,27.7369,27.7962,11800.0
2010-09-15 15:30:00,28.12,28.14,28.08,28.12,6200.0,27.8061,27.8259,27.7665,27.8061,6200.0
2010-09-15 15:40:00,28.11,28.11,28.01,28.02,14700.0,27.7962,27.7962,27.6973,27.7072,14700.0
2010-09-15 15:50:00,28.03,28.1,27.99,28.01,44800.0,27.7171,27.7863,27.6775,27.6973,44800.0
2010-09-16 09:30:00,27.89,27.99,27.89,27.94,5500.0,27.5787,27.6775,27.5787,27.6281,5500.0
2010-09-16 09:40:00,27.89,27.89,27.67,27.7,9400.0,27.5787,27.5787,27.3611,27.3908,9400.0
2010-09-16 09:50:00,27.72,27.76,27.7,27.74,10200.0,27.4106,27.4501,27.3908,27.4303,10200.0
2010-09-16 10:00:00,27.71,27.76,27.55,27.64,12200.0,27.4007,27.4501,27.2425,27.3314,12200.0
2010-09-16 10:10:00,27.7,27.76,27.53,27.54,11200.0,27.3908,27.4501,27.2227,27.2326,11200.0
2010-09-16 10:20:00,27.6,27.77,27.6,27.75,4800.0,27.2919,27.46,27.2919,27.4402,4800.0
2010-09-16 10:30:00,27.75,27.81,27.69,27.8,4800.0,27.4402,27.4996,27.3809,27.4897,4800.0
2010-09-16 10:40:00,27.76,27.97,27.73,27.93,4700.0,27.4501,27.6578,27.4204,27.6182,4700.0
2010-09-16 10:50:00,27.95,28.02,27.93,28.01,12600.0,27.638,27.7072,27.6182,27.6973,12600.0
2010-09-16 11:00:00,27.98,27.98,27.77,27.77,3400.0,27.6677,27.6677,27.46,27.46,3400.0
2010-09-16 11:10:00,27.76,27.97,27.76,27.97,1100.0,27.4501,27.6578,27.4501,27.6578,1100.0
2010-09-16 11:20:00,27.98,27.98,27.66,27.71,5200.0,27.6677,27.6677,27.3512,27.4007,5200.0
2010-09-16 11:30:00,27.73,27.76,27.64,27.74,4000.0,27.4204,27.4501,27.3314,27.4303,4000.0
2010-09-16 11:40:00,27.74,27.77,27.67,27.68,5200.0,27.4303,27.46,27.3611,27.371,5200.0
2010-09-16 11:50:00,27.66,27.66,27.6,27.6,6200.0,27.3512,27.3512,27.2919,27.2919,6200.0
2010-09-16 12:00:00,27.6,27.69,27.58,27.65,5900.0,27.2919,27.3809,27.2721,27.3413,5900.0
2010-09-16 12:10:00,27.6,27.62,27.54,27.58,2700.0,27.2919,27.3117,27.2326,27.2721,2700.0
2010-09-16 12:20:00,27.57,27.62,27.57,27.62,2400.0,27.2622,27.3117,27.2622,27.3117,2400.0
2010-09-16 12:30:00,27.63,27.69,27.62,27.69,700.0,27.3216,27.3809,27.3117,27.3809,700.0
2010-09-16 12:40:00,27.69,27.82,27.69,27.76,4700.0,27.3809,27.5094,27.3809,27.4501,4700.0
2010-09-16 12:50:00,27.77,27.94,27.77,27.87,2200.0,27.46,27.6281,27.46,27.5589,2200.0
2010-09-16 13:00:00,27.86,27.88,27.79,27.82,2700.0,27.549,27.5688,27.4798,27.5094,2700.0
2010-09-16 13:10:00,27.84,27.85,27.78,27.81,7200.0,27.5292,27.5391,27.4699,27.4996,7200.0
2010-09-16 13:20:00,27.79,27.81,27.77,27.79,6700.0,27.4798,27.4996,27.46,27.4798,6700.0
2010-09-16 13:30:00,27.83,27.85,27.8,27.85,6800.0,27.5193,27.5391,27.4897,27.5391,6800.0
2010-09-16 13:40:00,27.84,27.95,27.84,27.88,3100.0,27.5292,27.638,27.5292,27.5688,3100.0
2010-09-16 13:50:00,27.9,27.91,27.82,27.9,3500.0,27.5885,27.5984,27.5094,27.5885,3500.0
2010-09-16 14:00:00,27.9,27.93,27.8,27.82,3200.0,27.5885,27.6182,27.4897,27.5094,3200.0
2010-09-16 14:10:00,27.83,28.04,27.83,28.01,4700.0,27.5193,27.727,27.5193,27.6973,4700.0
2010-09-16 14:20:00,28.01,28.15,27.99,28.07,11100.0,27.6973,27.8358,27.6775,27.7566,11100.0
2010-09-16 14:30:00,28.06,28.06,27.98,28.0,1500.0,27.7468,27.7468,27.6677,27.6874,1500.0
2010-09-16 14:40:00,27.99,27.99,27.93,27.93,4700.0,27.6775,27.6775,27.6182,27.6182,4700.0
2010-09-16 14:50:00,27.91,27.94,27.87,27.88,9900.0,27.5984,27.6281,27.5589,27.5688,9900.0
2010-09-16 15:00:00,27.91,27.92,27.88,27.92,4800.0,27.5984,27.6083,27.5688,27.6083,4800.0
2010-09-16 15:10:00,27.94,28.0,27.88,28.0,4600.0,27.6281,27.6874,27.5688,27.6874,4600.0
2010-09-16 15:20:00,28.0,28.03,27.9,28.03,8700.0,27.6874,27.7171,27.5885,27.7171,8700.0
2010-09-16 15:30:00,28.03,28.1,28.0,28.06,7700.0,27.7171,27.7863,27.6874,27.7468,7700.0
2010-09-16 15:40:00,28.07,28.09,28.01,28.07,6400.0,27.7566,27.7764,27.6973,27.7566,6400.0
2010-09-16 15:50:00,28.09,28.12,28.01,28.03,21100.0,27.7764,27.8061,27.6973,27.7171,21100.0
2010-09-17 09:30:00,28.33,28.45,28.02,28.13,49500.0,28.0137,28.1324,27.7072,27.816,49500.0
2010-09-17 09:40:00,28.03,28.03,27.66,27.92,4100.0,27.7171,27.7171,27.3512,27.6083,4100.0
2010-09-17 09:50:00,27.86,27.87,27.6,27.64,5500.0,27.549,27.5589,27.2919,27.3314,5500.0
2010-09-17 10:00:00,27.62,27.87,27.54,27.74,6200.0,27.3117,27.5589,27.2326,27.4303,6200.0
2010-09-17 10:10:00,27.76,27.76,27.58,27.6,12200.0,27.4501,27.4501,27.2721,27.2919,12200.0
2010-09-17 10:20:00,27.63,27.8,27.62,27.75,2700.0,27.3216,27.4897,27.3117,27.4402,2700.0
2010-09-17 10:30:00,27.68,27.74,27.57,27.74,4400.0,27.371,27.4303,27.2622,27.4303,4400.0
2010-09-17 10:40:00,27.74,27.83,27.63,27.77,2000.0,27.4303,27.5193,27.3216,27.46,2000.0
2010-09-17 10:50:00,27.72,27.93,27.72,27.93,1900.0,27.4106,27.6182,27.4106,27.6182,1900.0
2010-09-17 11:00:00,27.91,28.04,27.91,28.04,2700.0,27.5984,27.727,27.5984,27.727,2700.0
2010-09-17 11:10:00,27.99,28.15,27.99,28.14,5900.0,27.6775,27.8358,27.6775,27.8259,5900.0
2010-09-17 11:20:00,28.14,28.15,28.0,28.01,3300.0,27.8259,27.8358,27.6874,27.6973,3300.0
2010-09-17 11:30:00,28.0,28.08,28.0,28.02,5700.0,27.6874,27.7665,27.6874,27.7072,5700.0
2010-09-17 11:40:00,28.0,28.0,27.95,27.95,4800.0,27.6874,27.6874,27.638,27.638,4800.0
2010-09-17 11:50:00,27.96,27.99,27.96,27.96,900.0,27.6479,27.6775,27.6479,27.6479,900.0
2010-09-17 12:00:00,27.99,28.02,27.99,28.02,3500.0,27.6775,27.7072,27.6775,27.7072,3500.0
2010-09-17 12:10:00,28.01,28.02,27.96,27.99,5300.0,27.6973,27.7072,27.6479,27.6775,5300.0
2010-09-17 12:20:00,27.95,28.02,27.95,28.01,1200.0,27.638,27.7072,27.638,27.6973,1200.0
2010-09-17 12:30:00,28.01,28.03,27.95,27.95,10100.0,27.6973,27.7171,27.638,27.638,10100.0
2010-09-17 12:40:00,27.95,28.0,27.95,28.0,1200.0,27.638,27.6874,27.638,27.6874,1200.0
2010-09-17 12:50:00,28.0,28.01,27.95,28.0,4400.0,27.6874,27.6973,27.638,27.6874,4400.0
2010-09-17 13:00:00,28.0,28.03,27.98,28.0,4400.0,27.6874,27.7171,27.6677,27.6874,4400.0
2010-09-17 13:10:00,27.96,27.96,27.89,27.93,4200.0,27.6479,27.6479,27.5787,27.6182,4200.0
2010-09-17 13:20:00,27.95,28.0,27.95,27.99,2300.0,27.638,27.6874,27.638,27.6775,2300.0
2010-09-17 13:30:00,28.02,28.02,27.98,28.0,1800.0,27.7072,27.7072,27.6677,27.6874,1800.0
2010-09-17 13:40:00,28.0,28.02,27.99,28.01,7000.0,27.6874,27.7072,27.6775,27.6973,7000.0
2010-09-17 13:50:00,28.01,28.01,27.96,27.96,1100.0,27.6973,27.6973,27.6479,27.6479,1100.0
2010-09-17 14:00:00,27.94,28.01,27.94,27.97,1700.0,27.6281,27.6973,27.6281,27.6578,1700.0
2010-09-17 14:10:00,28.0,28.01,27.97,28.01,2000.0,27.6874,27.6973,27.6578,27.6973,2000.0
2010-09-17 14:20:00,27.99,28.02,27.98,28.0,4000.0,27.6775,27.7072,27.6677,27.6874,4000.0
2010-09-17 14:30:00,27.97,28.17,27.97,28.17,7300.0,27.6578,27.8555,27.6578,27.8555,7300.0
2010-09-17 14:40:00,28.17,28.24,28.17,28.23,7700.0,27.8555,27.9248,27.8555,27.9149,7700.0
2010-09-17 14:50:00,28.22,28.23,28.16,28.22,5700.0,27.905,27.9149,27.8456,27.905,5700.0
2010-09-17 15:00:00,28.21,28.28,28.19,28.21,6300.0,27.8951,27.9643,27.8753,27.8951,6300.0
2010-09-17 15:10:00,28.2,28.25,28.19,28.21,5500.0,27.8852,27.9346,27.8753,27.8951,5500.0
2010-09-17 15:20:00,28.23,28.26,28.19,28.22,6900.0,27.9149,27.9445,27.8753,27.905,6900.0
2010-09-17 15:30:00,28.24,28.37,28.24,28.26,10600.0,27.9248,28.0533,27.9248,27.9445,10600.0
2010-09-17 15:40:00,28.26,28.45,28.22,28.42,24400.0,27.9445,28.1324,27.905,28.1027,24400.0
2010-09-17 15:50:00,28.4,28.41,28.09,28.1,60400.0,28.083,28.0929,27.7764,27.7863,60400.0
2010-09-20 09:30:00,28.31,28.31,27.81,27.85,18600.0,27.994,27.994,27.4996,27.5391,18600.0
2010-09-20 09:40:00,27.84,27.84,27.54,27.74,13300.0,27.5292,27.5292,27.2326,27.4303,13300.0
2010-09-20 09:50:00,27.75,27.76,27.59,27.67,19900.0,27.4402,27.4501,27.282,27.3611,19900.0
2010-09-20 10:00:00,27.64,27.82,27.6,27.79,22200.0,27.3314,27.5094,27.2919,27.4798,22200.0
2010-09-20 10:10:00,27.77,27.89,27.69,27.83,22700.0,27.46,27.5787,27.3809,27.5193,22700.0
2010-09-20 10:20:00,27.87,27.92,27.77,27.82,12000.0,27.5589,27.6083,27.46,27.5094,12000.0
2010-09-20 10:30:00,27.78,27.82,27.64,27.65,79300.0,27.4699,27.5094,27.3314,27.3413,79300.0
2010-09-20 10:40:00,27.63,27.68,27.62,27.67,14300.0,27.3216,27.371,27.3117,27.3611,14300.0
2010-09-20 10:50:00,27.66,27.89,27.64,27.83,14600.0,27.3512,27.5787,27.3314,27.5193,14600.0
2010-09-20 11:00:00,27.86,28.01,27.86,27.94,10200.0,27.549,27.6973,27.549,27.6281,10200.0
2010-09-20 11:10:00,27.93,27.94,27.7,27.72,10500.0,27.6182,27.6281,27.3908,27.4106,10500.0
2010-09-20 11:20:00,27.74,27.78,27.71,27.73,6600.0,27.4303,27.4699,27.4007,27.4204,6600.0
2010-09-20 11:30:00,27.7,27.75,27.69,27.7,4600.0,27.3908,27.4402,27.3809,27.3908,4600.0
2010-09-20 11:40:00,27.71,27.73,27.67,27.73,5900.0,27.4007,27.4204,27.3611,27.4204,5900.0
2010-09-20 11:50:00,27.71,27.72,27.69,27.69,5800.0,27.4007,27.4106,27.3809,27.3809,5800.0
2010-09-20 12:00:00,27.69,27.71,27.63,27.65,12900.0,27.3809,27.4007,27.3216,27.3413,12900.0
2010-09-20 12:10:00,27.65,27.69,27.6,27.6,5900.0,27.3413,27.3809,27.2919,27.2919,5900.0
2010-09-20 12:20:00,27.6,27.64,27.6,27.61,11900.0,27.2919,27.3314,27.2919,27.3018,11900.0
2010-09-20 12:30:00,27.62,27.74,27.61,27.69,12000.0,27.3117,27.4303,27.3018,27.3809,12000.0
2010-09-20 12:40:00,27.68,27.72,27.63,27.71,3000.0,27.371,27.4106,27.3216,27.4007,3000.0
2010-09-20 12:50:00,27.71,27.81,27.7,27.76,5300.0,27.4007,27.4996,27.3908,27.4501,5300.0
2010-09-20 13:00:00,27.74,27.77,27.74,27.75,4300.0,27.4303,27.46,27.4303,27.4402,4300.0
2010-09-20 13:10:00,27.74,27.75,27.64,27.75,5500.0,27.4303,27.4402,27.3314,27.4402,5500.0
2010-09-20 13:20:00,27.74,27.75,27.73,27.75,2800.0,27.4303,27.4402,27.4204,27.4402,2800.0
2010-09-20 13:30:00,27.73,27.76,27.73,27.75,4400.0,27.4204,27.4501,27.4204,27.4402,4400.0
2010-09-20 13:40:00,27.77,27.77,27.71,27.75,5100.0,27.46,27.46,27.4007,27.4402,5100.0
2010-09-20 13:50:00,27.75,27.77,27.71,27.73,3700.0,27.4402,27.46,27.4007,27.4204,3700.0
2010-09-20 14:00:00,27.73,27.76,27.72,27.75,8300.0,27.4204,27.4501,27.4106,27.4402,8300.0
2010-09-20 14:10:00,27.75,27.82,27.74,27.82,4100.0,27.4402,27.5094,27.4303,27.5094,4100.0
2010-09-20 14:20:00,27.85,27.97,27.85,27.91,3800.0,27.5391,27.6578,27.5391,27.5984,3800.0
2010-09-20 14:30:00,27.92,28.0,27.91,28.0,4300.0,27.6083,27.6874,27.5984,27.6874,4300.0
2010-09-20 14:40:00,28.0,28.04,27.99,28.04,15100.0,27.6874,27.727,27.6775,27.727,15100.0
2010-09-20 14:50:00,28.02,28.1,28.0,28.01,9500.0,27.7072,27.7863,27.6874,27.6973,9500.0
2010-09-20 15:00:00,28.01,28.06,28.0,28.05,3600.0,27.6973,27.7468,27.6874,27.7369,3600.0
2010-09-20 15:10:00,28.03,28.06,28.0,28.06,8600.0,27.7171,27.7468,27.6874,27.7468,8600.0
2010-09-20 15:20:00,28.07,28.18,28.07,28.13,8700.0,27.7566,27.8654,27.7566,27.816,8700.0
2010-09-20 15:30:00,28.14,28.24,28.13,28.24,13000.0,27.8259,27.9248,27.816,27.9248,13000.0
2010-09-20 15:40:00,28.22,28.29,28.21,28.24,14800.0,27.905,27.9742,27.8951,27.9248,14800.0
2010-09-20 15:50:00,28.24,28.33,28.21,28.26,38000.0,27.9248,28.0137,27.8951,27.9445,38000.0
2010-09-21 09:30:00,28.35,28.69,28.35,28.53,44600.0,28.0335,28.3697,28.0335,28.2115,44600.0
2010-09-21 09:40:00,28.54,28.74,28.5,28.73,80900.0,28.2214,28.4192,28.1818,28.4093,80900.0
2010-09-21 09:50:00,28.7,28.73,28.69,28.69,55200.0,28.3796,28.4093,28.3697,28.3697,55200.0
2010-09-21 10:00:00,28.69,28.7,28.55,28.63,76000.0,28.3697,28.3796,28.2313,28.3104,76000.0
2010-09-21 10:10:00,28.63,28.77,28.63,28.72,52900.0,28.3104,28.4488,28.3104,28.3994,52900.0
2010-09-21 10:20:00,28.71,28.73,28.56,28.56,61000.0,28.3895,28.4093,28.2412,28.2412,61000.0
2010-09-21 10:30:00,28.56,28.65,28.55,28.65,22000.0,28.2412,28.3302,28.2313,28.3302,22000.0
2010-09-21 10:40:00,28.64,28.83,28.63,28.79,23000.0,28.3203,28.5082,28.3104,28.4686,23000.0
2010-09-21 10:50:00,28.79,28.84,28.72,28.78,28800.0,28.4686,28.5181,28.3994,28.4587,28800.0
2010-09-21 11:00:00,28.77,28.78,28.73,28.74,9400.0,28.4488,28.4587,28.4093,28.4192,9400.0
2010-09-21 11:10:00,28.73,28.85,28.72,28.73,11800.0,28.4093,28.5279,28.3994,28.4093,11800.0
2010-09-21 11:20:00,28.74,28.75,28.66,28.66,28000.0,28.4192,28.4291,28.3401,28.3401,28000.0
2010-09-21 11:30:00,28.67,28.67,28.51,28.53,25000.0,28.35,28.35,28.1917,28.2115,25000.0
2010-09-21 11:40:00,28.53,28.55,28.5,28.5,9100.0,28.2115,28.2313,28.1818,28.1818,9100.0
2010-09-21 11:50:00,28.5,28.54,28.5,28.53,5200.0,28.1818,28.2214,28.1818,28.2115,5200.0
2010-09-21 12:00:00,28.53,28.59,28.5,28.59,42400.0,28.2115,28.2708,28.1818,28.2708,42400.0
2010-09-21 12:10:00,28.58,28.74,28.58,28.69,12700.0,28.261,28.4192,28.261,28.3697,12700.0
2010-09-21 12:20:00,28.72,28.73,28.7,28.71,20300.0,28.3994,28.4093,28.3796,28.3895,20300.0
2010-09-21 12:30:00,28.72,28.74,28.7,28.73,11600.0,28.3994,28.4192,28.3796,28.4093,11600.0
2010-09-21 12:40:00,28.72,28.74,28.66,28.68,21500.0,28.3994,28.4192,28.3401,28.3598,21500.0
2010-09-21 12:50:00,28.67,28.72,28.65,28.72,7500.0,28.35,28.3994,28.3302,28.3994,7500.0
2010-09-21 13:00:00,28.72,28.72,28.65,28.66,6300.0,28.3994,28.3994,28.3302,28.3401,6300.0
2010-09-21 13:10:00,28.67,28.68,28.65,28.68,3100.0,28.35,28.3598,28.3302,28.3598,3100.0
2010-09-21 13:20:00,28.69,28.72,28.69,28.71,1900.0,28.3697,28.3994,28.3697,28.3895,1900.0
2010-09-21 13:30:00,28.7,28.73,28.7,28.73,6400.0,28.3796,28.4093,28.3796,28.4093,6400.0
2010-09-21 13:40:00,28.73,28.74,28.72,28.74,6200.0,28.4093,28.4192,28.3994,28.4192,6200.0
2010-09-21 13:50:00,28.74,28.79,28.73,28.79,8900.0,28.4192,28.4686,28.4093,28.4686,8900.0
2010-09-21 14:00:00,28.79,28.93,28.79,28.91,13900.0,28.4686,28.607,28.4686,28.5873,13900.0
2010-09-21 14:10:00,28.9,28.99,28.76,28.96,13400.0,28.5774,28.6664,28.4389,28.6367,13400.0
2010-09-21 14:20:00,28.96,28.97,28.78,28.97,6700.0,28.6367,28.6466,28.4587,28.6466,6700.0
2010-09-21 14:30:00,28.97,29.16,28.92,29.16,41900.0,28.6466,28.8345,28.5972,28.8345,41900.0
2010-09-21 14:40:00,29.15,29.47,29.14,29.28,52600.0,28.8246,29.141,28.8147,28.9531,52600.0
2010-09-21 14:50:00,29.3,29.33,29.2,29.26,18400.0,28.9729,29.0026,28.874,28.9334,18400.0
2010-09-21 15:00:00,29.26,29.27,29.17,29.23,14700.0,28.9334,28.9433,28.8444,28.9037,14700.0
2010-09-21 15:10:00,29.21,29.21,29.01,29.04,26000.0,28.8839,28.8839,28.6862,28.7158,26000.0
2010-09-21 15:20:00,29.05,29.05,28.93,28.94,17300.0,28.7257,28.7257,28.607,28.6169,17300.0
2010-09-21 15:30:00,28.97,28.99,28.78,28.99,24700.0,28.6466,28.6664,28.4587,28.6664,24700.0
2010-09-21 15:40:00,28.99,29.21,28.97,29.21,28500.0,28.6664,28.8839,28.6466,28.8839,28500.0
2010-09-21 15:50:00,29.22,29.31,29.08,29.1,52500.0,28.8938,28.9828,28.7554,28.7752,52500.0
2010-09-22 09:30:00,29.05,29.13,28.7,28.77,43900.0,28.7257,28.8048,28.3796,28.4488,43900.0
2010-09-22 09:40:00,28.8,28.86,28.72,28.79,21600.0,28.4785,28.5378,28.3994,28.4686,21600.0
2010-09-22 09:50:00,28.79,28.8,28.51,28.52,38700.0,28.4686,28.4785,28.1917,28.2016,38700.0
2010-09-22 10:00:00,28.54,28.59,28.23,28.33,48000.0,28.2214,28.2708,27.9149,28.0137,48000.0
2010-09-22 10:10:00,28.33,28.46,28.26,28.26,35200.0,28.0137,28.1423,27.9445,27.9445,35200.0
2010-09-22 10:20:00,28.27,28.31,28.26,28.27,14500.0,27.9544,27.994,27.9445,27.9544,14500.0
2010-09-22 10:30:00,28.27,28.3,28.17,28.29,22800.0,27.9544,27.9841,27.8555,27.9742,22800.0
2010-09-22 10:40:00,28.31,28.31,28.15,28.18,22200.0,27.994,27.994,27.8358,27.8654,22200.0
2010-09-22 10:50:00,28.17,28.26,28.15,28.15,18300.0,27.8555,27.9445,27.8358,27.8358,18300.0
2010-09-22 11:00:00,28.17,28.17,28.06,28.09,13700.0,27.8555,27.8555,27.7468,27.7764,13700.0
2010-09-22 11:10:00,28.08,28.1,28.01,28.02,17300.0,27.7665,27.7863,27.6973,27.7072,17300.0
2010-09-22 11:20:00,28.03,28.04,27.93,27.94,23500.0,27.7171,27.727,27.6182,27.6281,23500.0
2010-09-22 11:30:00,27.96,27.96,27.92,27.93,9600.0,27.6479,27.6479,27.6083,27.6182,9600.0
2010-09-22 11:40:00,27.94,27.96,27.93,27.94,3100.0,27.6281,27.6479,27.6182,27.6281,3100.0
2010-09-22 11:50:00,27.94,27.97,27.93,27.95,14300.0,27.6281,27.6578,27.6182,27.638,14300.0
2010-09-22 12:00:00,27.96,27.97,27.94,27.96,8800.0,27.6479,27.6578,27.6281,27.6479,8800.0
2010-09-22 12:10:00,27.98,27.98,27.94,27.95,6800.0,27.6677,27.6677,27.6281,27.638,6800.0
2010-09-22 12:20:00,27.95,27.97,27.93,27.94,7000.0,27.638,27.6578,27.6182,27.6281,7000.0
2010-09-22 12:30:00,27.94,27.96,27.93,27.93,5800.0,27.6281,27.6479,27.6182,27.6182,5800.0
2010-09-22 12:40:00,27.93,27.97,27.91,27.91,7600.0,27.6182,27.6578,27.5984,27.5984,7600.0
2010-09-22 12:50:00,27.92,27.92,27.88,27.89,9000.0,27.6083,27.6083,27.5688,27.5787,9000.0
2010-09-22 13:00:00,27.9,27.94,27.88,27.88,7900.0,27.5885,27.6281,27.5688,27.5688,7900.0
2010-09-22 13:10:00,27.88,27.88,27.77,27.82,17100.0,27.5688,27.5688,27.46,27.5094,17100.0
2010-09-22 13:20:00,27.83,27.99,27.82,27.98,11900.0,27.5193,27.6775,27.5094,27.6677,11900.0
2010-09-22 13:30:00,27.97,28.05,27.97,28.04,5700.0,27.6578,27.7369,27.6578,27.727,5700.0
2010-09-22 13:40:00,28.04,28.08,28.01,28.08,6700.0,27.727,27.7665,27.6973,27.7665,6700.0
2010-09-22 13:50:00,28.08,28.12,28.08,28.11,5100.0,27.7665,27.8061,27.7665,27.7962,5100.0
2010-09-22 14:00:00,28.08,28.08,28.01,28.02,10500.0,27.7665,27.7665,27.6973,27.7072,10500.0
2010-09-22 14:10:00,28.02,28.11,28.01,28.05,7200.0,27.7072,27.7962,27.6973,27.7369,7200.0
2010-09-22 14:20:00,28.05,28.1,28.03,28.09,7000.0,27.7369,27.7863,27.7171,27.7764,7000.0
2010-09-22 14:30:00,28.08,28.17,28.08,28.11,10200.0,27.7665,27.8555,27.7665,27.7962,10200.0
2010-09-22 14:40:00,28.08,28.11,28.05,28.05,7800.0,27.7665,27.7962,27.7369,27.7369,7800.0
2010-09-22 14:50:00,28.06,28.12,28.05,28.11,11200.0,27.7468,27.8061,27.7369,27.7962,11200.0
2010-09-22 15:00:00,28.13,28.13,28.04,28.04,8900.0,27.816,27.816,27.727,27.727,8900.0
2010-09-22 15:10:00,28.04,28.11,28.02,28.02,19500.0,27.727,27.7962,27.7072,27.7072,19500.0
2010-09-22 15:20:00,28.02,28.02,27.93,27.93,18700.0,27.7072,27.7072,27.6182,27.6182,18700.0
2010-09-22 15:30:00,27.94,27.97,27.85,27.94,13400.0,27.6281,27.6578,27.5391,27.6281,13400.0
2010-09-22 15:40:00,27.94,27.95,27.83,27.83,16300.0,27.6281,27.638,27.5193,27.5193,16300.0
2010-09-22 15:50:00,27.83,27.96,27.8,27.94,27000.0,27.5193,27.6479,27.4897,27.6281,27000.0
2010-09-23 09:30:00,27.62,27.77,27.51,27.67,15800.0,27.3117,27.46,27.2029,27.3611,15800.0
2010-09-23 09:40:00,27.69,27.82,27.69,27.81,14300.0,27.3809,27.5094,27.3809,27.4996,14300.0
2010-09-23 09:50:00,27.81,27.83,27.63,27.63,4600.0,27.4996,27.5193,27.3216,27.3216,4600.0
2010-09-23 10:00:00,27.64,27.75,27.63,27.75,16600.0,27.3314,27.4402,27.3216,27.4402,16600.0
2010-09-23 10:10:00,27.75,27.8,27.7,27.73,5700.0,27.4402,27.4897,27.3908,27.4204,5700.0
2010-09-23 10:20:00,27.71,27.72,27.61,27.71,7600.0,27.4007,27.4106,27.3018,27.4007,7600.0
2010-09-23 10:30:00,27.7,27.96,27.7,27.92,17900.0,27.3908,27.6479,27.3908,27.6083,17900.0
2010-09-23 10:40:00,27.91,28.09,27.9,28.06,14200.0,27.5984,27.7764,27.5885,27.7468,14200.0
2010-09-23 10:50:00,28.06,28.06,27.95,27.98,4300.0,27.7468,27.7468,27.638,27.6677,4300.0
2010-09-23 11:00:00,27.94,28.0,27.91,28.0,10800.0,27.6281,27.6874,27.5984,27.6874,10800.0
2010-09-23 11:10:00,27.99,28.0,27.99,28.0,6400.0,27.6775,27.6874,27.6775,27.6874,6400.0
2010-09-23 11:20:00,28.0,28.11,27.98,28.11,10500.0,27.6874,27.7962,27.6677,27.7962,10500.0
2010-09-23 11:30:00,28.23,28.37,28.16,28.17,11000.0,27.9149,28.0533,27.8456,27.8555,11000.0
2010-09-23 11:40:00,28.16,28.16,28.05,28.06,3000.0,27.8456,27.8456,27.7369,27.7468,3000.0
2010-09-23 11:50:00,28.05,28.11,28.0,28.01,6600.0,27.7369,27.7962,27.6874,27.6973,6600.0
2010-09-23 12:00:00,28.02,28.02,28.0,28.02,13100.0,27.7072,27.7072,27.6874,27.7072,13100.0
2010-09-23 12:10:00,28.02,28.02,28.0,28.0,5400.0,27.7072,27.7072,27.6874,27.6874,5400.0
2010-09-23 12:20:00,28.0,28.01,27.95,27.96,9600.0,27.6874,27.6973,27.638,27.6479,9600.0
2010-09-23 12:30:00,27.96,28.0,27.95,27.96,7000.0,27.6479,27.6874,27.638,27.6479,7000.0
2010-09-23 12:40:00,27.96,27.96,27.95,27.96,3900.0,27.6479,27.6479,27.638,27.6479,3900.0
2010-09-23 12:50:00,27.98,28.02,27.97,28.0,5700.0,27.6677,27.7072,27.6578,27.6874,5700.0
2010-09-23 13:00:00,28.01,28.05,28.0,28.04,6900.0,27.6973,27.7369,27.6874,27.727,6900.0
2010-09-23 13:10:00,28.03,28.03,27.91,27.94,8400.0,27.7171,27.7171,27.5984,27.6281,8400.0
2010-09-23 13:20:00,27.94,28.03,27.94,28.01,2200.0,27.6281,27.7171,27.6281,27.6973,2200.0
2010-09-23 13:30:00,28.01,28.04,27.98,28.02,4900.0,27.6973,27.727,27.6677,27.7072,4900.0
2010-09-23 13:40:00,27.98,28.0,27.91,27.91,4500.0,27.6677,27.6874,27.5984,27.5984,4500.0
2010-09-23 13:50:00,27.91,27.95,27.87,27.87,10200.0,27.5984,27.638,27.5589,27.5589,10200.0
2010-09-23 14:00:00,27.86,27.93,27.85,27.92,8000.0,27.549,27.6182,27.5391,27.6083,8000.0
2010-09-23 14:10:00,27.93,27.93,27.88,27.91,9000.0,27.6182,27.6182,27.5688,27.5984,9000.0
2010-09-23 14:20:00,27.91,27.94,27.86,27.86,4700.0,27.5984,27.6281,27.549,27.549,4700.0
2010-09-23 14:30:00,27.87,27.88,27.8,27.8,8500.0,27.5589,27.5688,27.4897,27.4897,8500.0
2010-09-23 14:40:00,27.8,27.81,27.75,27.76,15400.0,27.4897,27.4996,27.4402,27.4501,15400.0
2010-09-23 14:50:00,27.76,27.76,27.71,27.72,19200.0,27.4501,27.4501,27.4007,27.4106,19200.0
2010-09-23 15:00:00,27.72,27.8,27.71,27.74,11200.0,27.4106,27.4897,27.4007,27.4303,11200.0
2010-09-23 15:10:00,27.74,27.75,27.71,27.74,13500.0,27.4303,27.4402,27.4007,27.4303,13500.0
2010-09-23 15:20:00,27.77,27.79,27.73,27.73,6300.0,27.46,27.4798,27.4204,27.4204,6300.0
2010-09-23 15:30:00,27.73,27.74,27.64,27.64,34000.0,27.4204,27.4303,27.3314,27.3314,34000.0
2010-09-23 15:40:00,27.66,27.68,27.6,27.63,8500.0,27.3512,27.371,27.2919,27.3216,8500.0
2010-09-23 15:50:00,27.64,27.72,27.56,27.64,40500.0,27.3314,27.4106,27.2523,27.3314,40500.0
2010-09-24 09:30:00,28.1,28.4,28.02,28.33,9700.0,27.7863,28.083,27.7072,28.0137,9700.0
2010-09-24 09:40:00,28.42,28.51,28.34,28.34,8800.0,28.1027,28.1917,28.0236,28.0236,8800.0
2010-09-24 09:50:00,28.37,28.37,28.23,28.3,18000.0,28.0533,28.0533,27.9149,27.9841,18000.0
2010-09-24 10:00:00,28.3,28.42,28.27,28.31,7000.0,27.9841,28.1027,27.9544,27.994,7000.0
2010-09-24 10:10:00,28.3,28.35,28.25,28.34,14600.0,27.9841,28.0335,27.9346,28.0236,14600.0
2010-09-24 10:20:00,28.36,28.7,28.36,28.58,22200.0,28.0434,28.3796,28.0434,28.261,22200.0
2010-09-24 10:30:00,28.57,28.63,28.35,28.53,9700.0,28.2511,28.3104,28.0335,28.2115,9700.0
2010-09-24 10:40:00,28.57,28.72,28.57,28.72,6100.0,28.2511,28.3994,28.2511,28.3994,6100.0
2010-09-24 10:50:00,28.73,28.73,28.69,28.7,5900.0,28.4093,28.4093,28.3697,28.3796,5900.0
2010-09-24 11:00:00,28.69,28.79,28.67,28.76,6900.0,28.3697,28.4686,28.35,28.4389,6900.0
2010-09-24 11:10:00,28.75,28.82,28.67,28.7,8700.0,28.4291,28.4983,28.35,28.3796,8700.0
2010-09-24 11:20:00,28.73,28.79,28.73,28.76,12700.0,28.4093,28.4686,28.4093,28.4389,12700.0
2010-09-24 11:30:00,28.76,28.8,28.73,28.74,7100.0,28.4389,28.4785,28.4093,28.4192,7100.0
2010-09-24 11:40:00,28.73,28.73,28.47,28.5,5700.0,28.4093,28.4093,28.1522,28.1818,5700.0
2010-09-24 11:50:00,28.49,28.52,28.46,28.52,2100.0,28.172,28.2016,28.1423,28.2016,2100.0
2010-09-24 12:00:00,28.47,28.61,28.47,28.61,1800.0,28.1522,28.2906,28.1522,28.2906,1800.0
2010-09-24 12:10:00,28.63,28.67,28.6,28.67,1700.0,28.3104,28.35,28.2807,28.35,1700.0
2010-09-24 12:20:00,28.69,28.71,28.61,28.69,3200.0,28.3697,28.3895,28.2906,28.3697,3200.0
2010-09-24 12:30:00,28.73,28.75,28.72,28.75,15200.0,28.4093,28.4291,28.3994,28.4291,15200.0
2010-09-24 12:40:00,28.75,28.78,28.75,28.77,7300.0,28.4291,28.4587,28.4291,28.4488,7300.0
2010-09-24 12:50:00,28.77,28.79,28.64,28.64,8500.0,28.4488,28.4686,28.3203,28.3203,8500.0
2010-09-24 13:00:00,28.63,28.64,28.55,28.57,19000.0,28.3104,28.3203,28.2313,28.2511,19000.0
2010-09-24 13:10:00,28.55,28.65,28.55,28.64,15600.0,28.2313,28.3302,28.2313,28.3203,15600.0
2010-09-24 13:20:00,28.65,28.69,28.63,28.65,10800.0,28.3302,28.3697,28.3104,28.3302,10800.0
2010-09-24 13:30:00,28.69,28.75,28.65,28.71,5900.0,28.3697,28.4291,28.3302,28.3895,5900.0
2010-09-24 13:40:00,28.7,28.7,28.62,28.65,4300.0,28.3796,28.3796,28.3005,28.3302,4300.0
2010-09-24 13:50:00,28.67,28.71,28.64,28.68,3300.0,28.35,28.3895,28.3203,28.3598,3300.0
2010-09-24 14:00:00,28.69,28.71,28.62,28.65,8000.0,28.3697,28.3895,28.3005,28.3302,8000.0
2010-09-24 14:10:00,28.66,28.78,28.65,28.75,6100.0,28.3401,28.4587,28.3302,28.4291,6100.0
2010-09-24 14:20:00,28.78,28.81,28.75,28.81,5300.0,28.4587,28.4884,28.4291,28.4884,5300.0
2010-09-24 14:30:00,28.79,28.8,28.64,28.68,4900.0,28.4686,28.4785,28.3203,28.3598,4900.0
2010-09-24 14:40:00,28.69,28.8,28.68,28.76,2400.0,28.3697,28.4785,28.3598,28.4389,2400.0
2010-09-24 14:50:00,28.74,28.82,28.72,28.82,10800.0,28.4192,28.4983,28.3994,28.4983,10800.0
2010-09-24 15:00:00,28.81,28.89,28.77,28.89,6400.0,28.4884,28.5675,28.4488,28.5675,6400.0
2010-09-24 15:10:00,28.88,28.93,28.86,28.93,8200.0,28.5576,28.607,28.5378,28.607,8200.0
2010-09-24 15:20:00,28.94,28.94,28.85,28.86,15600.0,28.6169,28.6169,28.5279,28.5378,15600.0
2010-09-24 15:30:00,28.86,28.87,28.81,28.83,9100.0,28.5378,28.5477,28.4884,28.5082,9100.0
2010-09-24 15:40:00,28.84,28.86,28.8,28.82,19000.0,28.5181,28.5378,28.4785,28.4983,19000.0
2010-09-24 15:50:00,28.83,28.92,28.82,28.92,36900.0,28.5082,28.5972,28.4983,28.5972,36900.0
2010-09-27 09:30:00,29.02,29.16,29.0,29.16,21200.0,28.696,28.8345,28.6763,28.8345,21200.0
2010-09-27 09:40:00,29.03,29.15,29.01,29.07,19300.0,28.7059,28.8246,28.6862,28.7455,19300.0
2010-09-27 09:50:00,29.04,29.12,28.77,28.79,39600.0,28.7158,28.7949,28.4488,28.4686,39600.0
2010-09-27 10:00:00,28.86,28.88,28.67,28.88,20400.0,28.5378,28.5576,28.35,28.5576,20400.0
2010-09-27 10:10:00,28.82,28.85,28.6,28.84,12700.0,28.4983,28.5279,28.2807,28.5181,12700.0
2010-09-27 10:20:00,28.81,28.86,28.7,28.85,7600.0,28.4884,28.5378,28.3796,28.5279,7600.0
2010-09-27 10:30:00,28.85,28.88,28.67,28.67,10400.0,28.5279,28.5576,28.35,28.35,10400.0
2010-09-27 10:40:00,28.68,28.83,28.68,28.81,2800.0,28.3598,28.5082,28.3598,28.4884,2800.0
2010-09-27 10:50:00,28.81,28.82,28.76,28.82,3700.0,28.4884,28.4983,28.4389,28.4983,3700.0
2010-09-27 11:00:00,28.81,28.88,28.7,28.8,32900.0,28.4884,28.5576,28.3796,28.4785,32900.0
2010-09-27 11:10:00,28.8,28.84,28.7,28.75,7700.0,28.4785,28.5181,28.3796,28.4291,7700.0
2010-09-27 11:20:00,28.76,28.83,28.72,28.77,5700.0,28.4389,28.5082,28.3994,28.4488,5700.0
2010-09-27 11:30:00,28.74,28.81,28.72,28.76,5800.0,28.4192,28.4884,28.3994,28.4389,5800.0
2010-09-27 11:40:00,28.77,28.86,28.76,28.84,11300.0,28.4488,28.5378,28.4389,28.5181,11300.0
2010-09-27 11:50:00,28.87,28.96,28.83,28.86,9900.0,28.5477,28.6367,28.5082,28.5378,9900.0
2010-09-27 12:00:00,28.89,28.91,28.84,28.84,2200.0,28.5675,28.5873,28.5181,28.5181,2200.0
2010-09-27 12:10:00,28.84,28.84,28.77,28.8,2000.0,28.5181,28.5181,28.4488,28.4785,2000.0
2010-09-27 12:20:00,28.79,28.79,28.75,28.78,2800.0,28.4686,28.4686,28.4291,28.4587,2800.0
2010-09-27 12:30:00,28.8,28.85,28.77,28.81,6200.0,28.4785,28.5279,28.4488,28.4884,6200.0
2010-09-27 12:40:00,28.8,28.85,28.8,28.84,3800.0,28.4785,28.5279,28.4785,28.5181,3800.0
2010-09-27 12:50:00,28.82,28.82,28.78,28.79,1200.0,28.4983,28.4983,28.4587,28.4686,1200.0
2010-09-27 13:00:00,28.79,28.85,28.76,28.81,7600.0,28.4686,28.5279,28.4389,28.4884,7600.0
2010-09-27 13:10:00,28.84,28.89,28.84,28.89,4800.0,28.5181,28.5675,28.5181,28.5675,4800.0
2010-09-27 13:20:00,28.88,28.88,28.82,28.82,3900.0,28.5576,28.5576,28.4983,28.4983,3900.0
2010-09-27 13:30:00,28.83,28.84,28.8,28.83,17000.0,28.5082,28.5181,28.4785,28.5082,17000.0
2010-09-27 13:40:00,28.84,28.95,28.84,28.89,10900.0,28.5181,28.6268,28.5181,28.5675,10900.0
2010-09-27 13:50:00,28.91,28.93,28.89,28.91,5300.0,28.5873,28.607,28.5675,28.5873,5300.0
2010-09-27 14:00:00,28.9,28.91,28.85,28.85,4600.0,28.5774,28.5873,28.5279,28.5279,4600.0
2010-09-27 14:10:00,28.84,28.85,28.79,28.85,6100.0,28.5181,28.5279,28.4686,28.5279,6100.0
2010-09-27 14:20:00,28.84,28.86,28.84,28.85,3300.0,28.5181,28.5378,28.5181,28.5279,3300.0
2010-09-27 14:30:00,28.86,28.89,28.8,28.82,5200.0,28.5378,28.5675,28.4785,28.4983,5200.0
2010-09-27 14:40:00,28.8,28.81,28.79,28.8,3800.0,28.4785,28.4884,28.4686,28.4785,3800.0
2010-09-27 14:50:00,28.8,28.82,28.79,28.8,6800.0,28.4785,28.4983,28.4686,28.4785,6800.0
2010-09-27 15:00:00,28.79,28.82,28.75,28.82,8500.0,28.4686,28.4983,28.4291,28.4983,8500.0
2010-09-27 15:10:00,28.82,28.83,28.8,28.83,9000.0,28.4983,28.5082,28.4785,28.5082,9000.0
2010-09-27 15:20:00,28.84,28.84,28.81,28.81,8500.0,28.5181,28.5181,28.4884,28.4884,8500.0
2010-09-27 15:30:00,28.81,28.83,28.76,28.76,8600.0,28.4884,28.5082,28.4389,28.4389,8600.0
2010-09-27 15:40:00,28.76,28.79,28.68,28.68,8600.0,28.4389,28.4686,28.3598,28.3598,8600.0
2010-09-27 15:50:00,28.68,28.68,28.6,28.64,18100.0,28.3598,28.3598,28.2807,28.3203,18100.0
2010-09-28 09:30:00,28.81,28.81,28.48,28.48,11000.0,28.4884,28.4884,28.1621,28.1621,11000.0
2010-09-28 09:40:00,28.49,28.5,28.09,28.29,27900.0,28.172,28.1818,27.7764,27.9742,27900.0
2010-09-28 09:50:00,28.3,28.37,28.3,28.35,16000.0,27.9841,28.0533,27.9841,28.0335,16000.0
2010-09-28 10:00:00,28.35,28.39,28.2,28.2,13400.0,28.0335,28.0731,27.8852,27.8852,13400.0
2010-09-28 10:10:00,28.19,28.32,28.19,28.22,18700.0,27.8753,28.0039,27.8753,27.905,18700.0
2010-09-28 10:20:00,28.2,28.55,28.2,28.45,14000.0,27.8852,28.2313,27.8852,28.1324,14000.0
2010-09-28 10:30:00,28.49,28.62,28.43,28.43,12000.0,28.172,28.3005,28.1126,28.1126,12000.0
2010-09-28 10:40:00,28.43,28.44,28.25,28.3,19500.0,28.1126,28.1225,27.9346,27.9841,19500.0
2010-09-28 10:50:00,28.31,28.42,28.31,28.42,2500.0,27.994,28.1027,27.994,28.1027,2500.0
2010-09-28 11:00:00,28.64,28.64,28.52,28.52,4600.0,28.3203,28.3203,28.2016,28.2016,4600.0
2010-09-28 11:10:00,28.55,28.59,28.48,28.57,17600.0,28.2313,28.2708,28.1621,28.2511,17600.0
2010-09-28 11:20:00,28.57,28.7,28.52,28.68,30300.0,28.2511,28.3796,28.2016,28.3598,30300.0
2010-09-28 11:30:00,28.66,28.86,28.6,28.85,27000.0,28.3401,28.5378,28.2807,28.5279,27000.0
2010-09-28 11:40:00,28.85,28.94,28.85,28.91,2800.0,28.5279,28.6169,28.5279,28.5873,2800.0
2010-09-28 11:50:00,28.83,28.83,28.67,28.76,1800.0,28.5082,28.5082,28.35,28.4389,1800.0
2010-09-28 12:00:00,28.75,28.75,28.66,28.75,900.0,28.4291,28.4291,28.3401,28.4291,900.0
2010-09-28 12:10:00,28.78,28.96,28.78,28.85,13800.0,28.4587,28.6367,28.4587,28.5279,13800.0
2010-09-28 12:20:00,28.94,28.99,28.82,28.84,28900.0,28.6169,28.6664,28.4983,28.5181,28900.0
2010-09-28 12:30:00,28.84,28.9,28.8,28.8,9500.0,28.5181,28.5774,28.4785,28.4785,9500.0
2010-09-28 12:40:00,28.81,28.92,28.8,28.83,22200.0,28.4884,28.5972,28.4785,28.5082,22200.0
2010-09-28 12:50:00,28.83,28.89,28.8,28.83,7800.0,28.5082,28.5675,28.4785,28.5082,7800.0
2010-09-28 13:00:00,28.87,28.94,28.83,28.92,23200.0,28.5477,28.6169,28.5082,28.5972,23200.0
2010-09-28 13:10:00,28.94,29.21,28.93,29.21,14500.0,28.6169,28.8839,28.607,28.8839,14500.0
2010-09-28 13:20:00,29.23,29.43,29.23,29.36,44500.0,28.9037,29.1015,28.9037,29.0322,44500.0
2010-09-28 13:30:00,29.35,29.4,29.25,29.3,8200.0,29.0224,29.0718,28.9235,28.9729,8200.0
2010-09-28 13:40:00,29.3,29.35,29.21,29.3,12600.0,28.9729,29.0224,28.8839,28.9729,12600.0
2010-09-28 13:50:00,29.31,29.4,29.29,29.37,11100.0,28.9828,29.0718,28.963,29.0421,11100.0
2010-09-28 14:00:00,29.37,29.37,29.29,29.33,9000.0,29.0421,29.0421,28.963,29.0026,9000.0
2010-09-28 14:10:00,29.32,29.4,29.28,29.33,18000.0,28.9927,29.0718,28.9531,29.0026,18000.0
2010-09-28 14:20:00,29.35,29.36,29.26,29.27,5300.0,29.0224,29.0322,28.9334,28.9433,5300.0
2010-09-28 14:30:00,29.24,29.32,29.17,29.2,6100.0,28.9136,28.9927,28.8444,28.874,6100.0
2010-09-28 14:40:00,29.21,29.23,29.02,29.03,8600.0,28.8839,28.9037,28.696,28.7059,8600.0
2010-09-28 14:50:00,29.07,29.34,29.05,29.25,17200.0,28.7455,29.0125,28.7257,28.9235,17200.0
2010-09-28 15:00:00,29.24,29.25,29.11,29.23,9900.0,28.9136,28.9235,28.785,28.9037,9900.0
2010-09-28 15:10:00,29.24,29.33,29.22,29.26,20500.0,28.9136,29.0026,28.8938,28.9334,20500.0
2010-09-28 15:20:00,29.24,29.31,29.24,29.27,12300.0,28.9136,28.9828,28.9136,28.9433,12300.0
2010-09-28 15:30:00,29.28,29.31,29.22,29.31,22000.0,28.9531,28.9828,28.8938,28.9828,22000.0
2010-09-28 15:40:00,29.32,29.4,29.31,29.39,21400.0,28.9927,29.0718,28.9828,29.0619,21400.0
2010-09-28 15:50:00,29.37,29.47,29.31,29.36,33900.0,29.0421,29.141,28.9828,29.0322,33900.0
2010-09-29 09:30:00,29.39,29.74,28.96,29.69,64200.0,29.0619,29.408,28.6367,29.3586,64200.0
2010-09-29 09:40:00,29.7,30.19,29.67,30.1,72200.0,29.3685,29.853,29.3388,29.764,72200.0
2010-09-29 09:50:00,30.05,30.05,29.77,29.93,19800.0,29.7145,29.7145,29.4377,29.5959,19800.0
2010-09-29 10:00:00,29.89,29.97,29.89,29.92,16200.0,29.5563,29.6354,29.5563,29.586,16200.0
2010-09-29 10:10:00,29.92,29.94,29.64,29.65,12300.0,29.586,29.6058,29.3091,29.319,12300.0
2010-09-29 10:20:00,29.65,29.68,29.43,29.61,25900.0,29.319,29.3487,29.1015,29.2795,25900.0
2010-09-29 10:30:00,29.69,29.84,29.69,29.74,19000.0,29.3586,29.5069,29.3586,29.408,19000.0
2010-09-29 10:40:00,29.74,29.82,29.69,29.77,13000.0,29.408,29.4871,29.3586,29.4377,13000.0
2010-09-29 10:50:00,29.76,29.76,29.63,29.63,30100.0,29.4278,29.4278,29.2992,29.2992,30100.0
2010-09-29 11:00:00,29.62,29.72,29.62,29.64,10600.0,29.2893,29.3882,29.2893,29.3091,10600.0
2010-09-29 11:10:00,29.63,29.65,29.51,29.54,4900.0,29.2992,29.319,29.1806,29.2102,4900.0
2010-09-29 11:20:00,29.54,29.67,29.52,29.63,7300.0,29.2102,29.3388,29.1905,29.2992,7300.0
2010-09-29 11:30:00,29.6,29.74,29.6,29.66,22600.0,29.2696,29.408,29.2696,29.3289,22600.0
2010-09-29 11:40:00,29.62,29.65,29.51,29.52,8400.0,29.2893,29.319,29.1806,29.1905,8400.0
2010-09-29 11:50:00,29.52,29.64,29.52,29.58,3600.0,29.1905,29.3091,29.1905,29.2498,3600.0
2010-09-29 12:00:00,29.6,29.7,29.56,29.67,9900.0,29.2696,29.3685,29.23,29.3388,9900.0
2010-09-29 12:10:00,29.7,29.9,29.61,29.89,18100.0,29.3685,29.5662,29.2795,29.5563,18100.0
2010-09-29 12:20:00,29.9,29.96,29.9,29.92,3000.0,29.5662,29.6256,29.5662,29.586,3000.0
2010-09-29 12:30:00,29.9,29.9,29.68,29.72,4000.0,29.5662,29.5662,29.3487,29.3882,4000.0
2010-09-29 12:40:00,29.72,29.74,29.62,29.64,1900.0,29.3882,29.408,29.2893,29.3091,1900.0
2010-09-29 12:50:00,29.66,29.8,29.6,29.6,1800.0,29.3289,29.4673,29.2696,29.2696,1800.0
2010-09-29 13:00:00,29.6,29.68,29.58,29.64,2000.0,29.2696,29.3487,29.2498,29.3091,2000.0
2010-09-29 13:10:00,29.59,29.6,29.56,29.58,1500.0,29.2597,29.2696,29.23,29.2498,1500.0
2010-09-29 13:20:00,29.59,29.62,29.54,29.56,3200.0,29.2597,29.2893,29.2102,29.23,3200.0
2010-09-29 13:30:00,29.56,29.64,29.53,29.54,3000.0,29.23,29.3091,29.2004,29.2102,3000.0
2010-09-29 13:40:00,29.6,29.6,29.59,29.59,1000.0,29.2696,29.2696,29.2597,29.2597,1000.0
2010-09-29 13:50:00,29.59,29.66,29.56,29.6,18300.0,29.2597,29.3289,29.23,29.2696,18300.0
2010-09-29 14:00:00,29.63,29.72,29.57,29.72,34900.0,29.2992,29.3882,29.2399,29.3882,34900.0
2010-09-29 14:10:00,29.69,29.85,29.68,29.8,14900.0,29.3586,29.5168,29.3487,29.4673,14900.0
2010-09-29 14:20:00,29.79,29.85,29.79,29.82,10800.0,29.4574,29.5168,29.4574,29.4871,10800.0
2010-09-29 14:30:00,29.82,29.85,29.8,29.8,4700.0,29.4871,29.5168,29.4673,29.4673,4700.0
2010-09-29 14:40:00,29.8,29.84,29.77,29.83,13700.0,29.4673,29.5069,29.4377,29.497,13700.0
2010-09-29 14:50:00,29.82,29.9,29.77,29.88,40000.0,29.4871,29.5662,29.4377,29.5464,40000.0
2010-09-29 15:00:00,29.88,29.94,29.83,29.88,25200.0,29.5464,29.6058,29.497,29.5464,25200.0
2010-09-29 15:10:00,29.87,29.97,29.84,29.93,32000.0,29.5366,29.6354,29.5069,29.5959,32000.0
2010-09-29 15:20:00,29.93,29.97,29.91,29.92,33100.0,29.5959,29.6354,29.5761,29.586,33100.0
2010-09-29 15:30:00,29.94,30.0,29.92,29.98,41900.0,29.6058,29.6651,29.586,29.6453,41900.0
2010-09-29 15:40:00,29.99,29.99,29.84,29.92,47100.0,29.6552,29.6552,29.5069,29.586,47100.0
2010-09-29 15:50:00,29.95,29.95,29.77,29.82,20000.0,29.6157,29.6157,29.4377,29.4871,20000.0
2010-09-30 09:30:00,29.99,29.99,29.61,29.64,32300.0,29.6552,29.6552,29.2795,29.3091,32300.0
2010-09-30 09:40:00,29.61,29.74,29.46,29.68,23500.0,29.2795,29.408,29.1311,29.3487,23500.0
2010-09-30 09:50:00,29.67,29.86,29.67,29.69,14800.0,29.3388,29.5267,29.3388,29.3586,14800.0
2010-09-30 10:00:00,29.67,29.68,29.59,29.61,10000.0,29.3388,29.3487,29.2597,29.2795,10000.0
2010-09-30 10:10:00,29.59,29.69,29.59,29.62,10800.0,29.2597,29.3586,29.2597,29.2893,10800.0
2010-09-30 10:20:00,29.59,29.61,29.56,29.57,10100.0,29.2597,29.2795,29.23,29.2399,10100.0
2010-09-30 10:30:00,29.56,29.64,29.52,29.56,9700.0,29.23,29.3091,29.1905,29.23,9700.0
2010-09-30 10:40:00,29.55,29.69,29.55,29.57,9100.0,29.2201,29.3586,29.2201,29.2399,9100.0
2010-09-30 10:50:00,29.58,29.6,29.5,29.51,16100.0,29.2498,29.2696,29.1707,29.1806,16100.0
2010-09-30 11:00:00,29.5,29.5,29.26,29.27,25400.0,29.1707,29.1707,28.9334,28.9433,25400.0
2010-09-30 11:10:00,29.29,29.36,29.27,29.27,4700.0,28.963,29.0322,28.9433,28.9433,4700.0
2010-09-30 11:20:00,29.28,29.31,29.11,29.15,11600.0,28.9531,28.9828,28.785,28.8246,11600.0
2010-09-30 11:30:00,29.15,29.22,29.11,29.18,9100.0,28.8246,28.8938,28.785,28.8543,9100.0
2010-09-30 11:40:00,29.17,29.44,29.17,29.3,63800.0,28.8444,29.1114,28.8444,28.9729,63800.0
2010-09-30 11:50:00,29.33,29.35,29.25,29.25,6400.0,29.0026,29.0224,28.9235,28.9235,6400.0
2010-09-30 12:00:00,29.27,29.27,29.11,29.11,10800.0,28.9433,28.9433,28.785,28.785,10800.0
2010-09-30 12:10:00,29.11,29.15,29.11,29.15,4200.0,28.785,28.8246,28.785,28.8246,4200.0
2010-09-30 12:20:00,29.15,29.19,29.11,29.11,4300.0,28.8246,28.8641,28.785,28.785,4300.0
2010-09-30 12:30:00,29.12,29.19,29.11,29.19,5300.0,28.7949,28.8641,28.785,28.8641,5300.0
2010-09-30 12:40:00,29.21,29.23,29.2,29.2,1700.0,28.8839,28.9037,28.874,28.874,1700.0
2010-09-30 12:50:00,29.21,29.31,29.2,29.23,3600.0,28.8839,28.9828,28.874,28.9037,3600.0
2010-09-30 13:00:00,29.26,29.28,29.16,29.26,3700.0,28.9334,28.9531,28.8345,28.9334,3700.0
2010-09-30 13:10:00,29.26,29.3,29.2,29.21,6500.0,28.9334,28.9729,28.874,28.8839,6500.0
2010-09-30 13:20:00,29.22,29.27,29.2,29.26,3100.0,28.8938,28.9433,28.874,28.9334,3100.0
2010-09-30 13:30:00,29.23,29.24,29.18,29.18,3100.0,28.9037,28.9136,28.8543,28.8543,3100.0
2010-09-30 13:40:00,29.16,29.16,29.11,29.11,4200.0,28.8345,28.8345,28.785,28.785,4200.0
2010-09-30 13:50:00,29.11,29.12,29.11,29.11,5000.0,28.785,28.7949,28.785,28.785,5000.0
2010-09-30 14:00:00,29.13,29.16,29.12,29.12,12000.0,28.8048,28.8345,28.7949,28.7949,12000.0
2010-09-30 14:10:00,29.12,29.12,29.01,29.03,12800.0,28.7949,28.7949,28.6862,28.7059,12800.0
2010-09-30 14:20:00,29.03,29.17,29.03,29.17,7400.0,28.7059,28.8444,28.7059,28.8444,7400.0
2010-09-30 14:30:00,29.18,29.3,29.12,29.3,5300.0,28.8543,28.9729,28.7949,28.9729,5300.0
2010-09-30 14:40:00,29.32,29.39,29.32,29.33,3800.0,28.9927,29.0619,28.9927,29.0026,3800.0
2010-09-30 14:50:00,29.34,29.36,29.24,29.3,5500.0,29.0125,29.0322,28.9136,28.9729,5500.0
2010-09-30 15:00:00,29.31,29.37,29.29,29.33,12600.0,28.9828,29.0421,28.963,29.0026,12600.0
2010-09-30 15:10:00,29.3,29.34,29.29,29.34,10700.0,28.9729,29.0125,28.963,29.0125,10700.0
2010-09-30 15:20:00,29.33,29.35,29.29,29.32,4400.0,29.0026,29.0224,28.963,28.9927,4400.0
2010-09-30 15:30:00,29.31,29.37,29.23,29.23,12900.0,28.9828,29.0421,28.9037,28.9037,12900.0
2010-09-30 15:40:00,29.23,29.25,29.09,29.23,22100.0,28.9037,28.9235,28.7653,28.9037,22100.0
2010-09-30 15:50:00,29.24,29.33,29.13,29.2,28800.0,28.9136,29.0026,28.8048,28.874,28800.0
2010-10-01 09:30:00,29.44,29.54,29.25,29.41,7400.0,29.1114,29.2102,28.9235,29.0817,7400.0
2010-10-01 09:40:00,29.4,29.4,29.09,29.11,7800.0,29.0718,29.0718,28.7653,28.785,7800.0
2010-10-01 09:50:00,29.02,29.15,29.01,29.08,10100.0,28.696,28.8246,28.6862,28.7554,10100.0
2010-10-01 10:00:00,29.07,29.15,28.89,29.04,15000.0,28.7455,28.8246,28.5675,28.7158,15000.0
2010-10-01 10:10:00,29.07,29.12,29.03,29.11,6600.0,28.7455,28.7949,28.7059,28.785,6600.0
2010-10-01 10:20:00,29.06,29.06,28.85,28.89,16700.0,28.7356,28.7356,28.5279,28.5675,16700.0
2010-10-01 10:30:00,28.87,28.98,28.81,28.86,7500.0,28.5477,28.6565,28.4884,28.5378,7500.0
2010-10-01 10:40:00,28.85,28.93,28.85,28.93,1200.0,28.5279,28.607,28.5279,28.607,1200.0
2010-10-01 10:50:00,28.81,28.92,28.81,28.92,6700.0,28.4884,28.5972,28.4884,28.5972,6700.0
2010-10-01 11:00:00,28.9,29.0,28.81,28.97,6900.0,28.5774,28.6763,28.4884,28.6466,6900.0
2010-10-01 11:10:00,29.0,29.02,28.9,28.96,2900.0,28.6763,28.696,28.5774,28.6367,2900.0
2010-10-01 11:20:00,28.98,28.98,28.89,28.93,2100.0,28.6565,28.6565,28.5675,28.607,2100.0
2010-10-01 11:30:00,28.92,29.15,28.91,29.08,17100.0,28.5972,28.8246,28.5873,28.7554,17100.0
2010-10-01 11:40:00,29.08,29.14,29.02,29.11,27600.0,28.7554,28.8147,28.696,28.785,27600.0
2010-10-01 11:50:00,29.1,29.2,29.1,29.19,3500.0,28.7752,28.874,28.7752,28.8641,3500.0
2010-10-01 12:00:00,29.17,29.2,29.09,29.11,4100.0,28.8444,28.874,28.7653,28.785,4100.0
2010-10-01 12:10:00,29.05,29.05,28.99,29.01,1500.0,28.7257,28.7257,28.6664,28.6862,1500.0
2010-10-01 12:20:00,29.02,29.07,29.0,29.07,3000.0,28.696,28.7455,28.6763,28.7455,3000.0
2010-10-01 12:30:00,29.02,29.02,28.97,28.99,2100.0,28.696,28.696,28.6466,28.6664,2100.0
2010-10-01 12:40:00,28.99,29.06,28.99,29.04,2300.0,28.6664,28.7356,28.6664,28.7158,2300.0
2010-10-01 12:50:00,29.04,29.1,29.03,29.07,7000.0,28.7158,28.7752,28.7059,28.7455,7000.0
2010-10-01 13:00:00,29.07,29.11,29.04,29.09,12000.0,28.7455,28.785,28.7158,28.7653,12000.0
2010-10-01 13:10:00,29.11,29.11,29.03,29.05,16200.0,28.785,28.785,28.7059,28.7257,16200.0
2010-10-01 13:20:00,29.06,29.09,29.02,29.04,7100.0,28.7356,28.7653,28.696,28.7158,7100.0
2010-10-01 13:30:00,29.03,29.03,28.94,28.94,2400.0,28.7059,28.7059,28.6169,28.6169,2400.0
2010-10-01 13:40:00,28.92,28.93,28.85,28.85,3000.0,28.5972,28.607,28.5279,28.5279,3000.0
2010-10-01 13:50:00,28.87,29.0,28.87,28.99,2700.0,28.5477,28.6763,28.5477,28.6664,2700.0
2010-10-01 14:00:00,28.98,29.04,28.96,29.02,3200.0,28.6565,28.7158,28.6367,28.696,3200.0
2010-10-01 14:10:00,29.01,29.07,29.0,29.02,9300.0,28.6862,28.7455,28.6763,28.696,9300.0
2010-10-01 14:20:00,29.02,29.07,29.0,29.0,9900.0,28.696,28.7455,28.6763,28.6763,9900.0
2010-10-01 14:30:00,29.01,29.22,29.0,29.18,9000.0,28.6862,28.8938,28.6763,28.8543,9000.0
2010-10-01 14:40:00,29.14,29.22,29.14,29.22,4600.0,28.8147,28.8938,28.8147,28.8938,4600.0
2010-10-01 14:50:00,29.23,29.32,29.23,29.32,3900.0,28.9037,28.9927,28.9037,28.9927,3900.0
2010-10-01 15:00:00,29.32,29.38,29.3,29.32,16100.0,28.9927,29.052,28.9729,28.9927,16100.0
2010-10-01 15:10:00,29.32,29.34,29.26,29.33,7800.0,28.9927,29.0125,28.9334,29.0026,7800.0
2010-10-01 15:20:00,29.34,29.36,29.28,29.3,19000.0,29.0125,29.0322,28.9531,28.9729,19000.0
2010-10-01 15:30:00,29.29,29.32,29.25,29.3,12700.0,28.963,28.9927,28.9235,28.9729,12700.0
2010-10-01 15:40:00,29.3,29.32,29.27,29.27,9000.0,28.9729,28.9927,28.9433,28.9433,9000.0
2010-10-01 15:50:00,29.26,29.36,29.26,29.35,26800.0,28.9334,29.0322,28.9334,29.0224,26800.0
2010-10-04 09:30:00,29.53,29.63,29.3,29.37,21500.0,29.2004,29.2992,28.9729,29.0421,21500.0
2010-10-04 09:40:00,29.36,29.41,29.21,29.21,17100.0,29.0322,29.0817,28.8839,28.8839,17100.0
2010-10-04 09:50:00,29.25,29.26,28.87,28.87,5700.0,28.9235,28.9334,28.5477,28.5477,5700.0
2010-10-04 10:00:00,28.9,29.01,28.76,28.9,18700.0,28.5774,28.6862,28.4389,28.5774,18700.0
2010-10-04 10:10:00,28.94,29.07,28.77,29.0,13600.0,28.6169,28.7455,28.4488,28.6763,13600.0
2010-10-04 10:20:00,29.01,29.01,28.77,28.77,6300.0,28.6862,28.6862,28.4488,28.4488,6300.0
2010-10-04 10:30:00,28.76,28.87,28.76,28.87,9200.0,28.4389,28.5477,28.4389,28.5477,9200.0
2010-10-04 10:40:00,28.82,28.82,28.57,28.59,12100.0,28.4983,28.4983,28.2511,28.2708,12100.0
2010-10-04 10:50:00,28.57,28.67,28.53,28.55,7600.0,28.2511,28.35,28.2115,28.2313,7600.0
2010-10-04 11:00:00,28.57,28.57,28.51,28.54,15500.0,28.2511,28.2511,28.1917,28.2214,15500.0
2010-10-04 11:10:00,28.54,28.54,28.32,28.43,12400.0,28.2214,28.2214,28.0039,28.1126,12400.0
2010-10-04 11:20:00,28.42,28.51,28.35,28.51,9100.0,28.1027,28.1917,28.0335,28.1917,9100.0
2010-10-04 11:30:00,28.48,28.56,28.44,28.52,11700.0,28.1621,28.2412,28.1225,28.2016,11700.0
2010-10-04 11:40:00,28.53,28.6,28.5,28.55,43400.0,28.2115,28.2807,28.1818,28.2313,43400.0
2010-10-04 11:50:00,28.55,28.61,28.48,28.48,22400.0,28.2313,28.2906,28.1621,28.1621,22400.0
2010-10-04 12:00:00,28.48,28.58,28.45,28.55,23300.0,28.1621,28.261,28.1324,28.2313,23300.0
2010-10-04 12:10:00,28.57,28.6,28.5,28.6,17100.0,28.2511,28.2807,28.1818,28.2807,17100.0
2010-10-04 12:20:00,28.59,28.59,28.54,28.54,2000.0,28.2708,28.2708,28.2214,28.2214,2000.0
2010-10-04 12:30:00,28.54,28.55,28.52,28.53,4200.0,28.2214,28.2313,28.2016,28.2115,4200.0
2010-10-04 12:40:00,28.52,28.54,28.46,28.5,3100.0,28.2016,28.2214,28.1423,28.1818,3100.0
2010-10-04 12:50:00,28.54,28.57,28.5,28.51,7400.0,28.2214,28.2511,28.1818,28.1917,7400.0
2010-10-04 13:00:00,28.51,28.71,28.51,28.64,8800.0,28.1917,28.3895,28.1917,28.3203,8800.0
2010-10-04 13:10:00,28.64,28.66,28.57,28.58,4800.0,28.3203,28.3401,28.2511,28.261,4800.0
2010-10-04 13:20:00,28.59,28.61,28.49,28.5,26100.0,28.2708,28.2906,28.172,28.1818,26100.0
2010-10-04 13:30:00,28.5,28.5,28.43,28.45,11300.0,28.1818,28.1818,28.1126,28.1324,11300.0
2010-10-04 13:40:00,28.45,28.49,28.43,28.45,13600.0,28.1324,28.172,28.1126,28.1324,13600.0
2010-10-04 13:50:00,28.43,28.47,28.41,28.43,3000.0,28.1126,28.1522,28.0929,28.1126,3000.0
2010-10-04 14:00:00,28.45,28.47,28.4,28.45,13200.0,28.1324,28.1522,28.083,28.1324,13200.0
2010-10-04 14:10:00,28.42,28.43,28.39,28.42,6700.0,28.1027,28.1126,28.0731,28.1027,6700.0
2010-10-04 14:20:00,28.38,28.45,28.37,28.45,4500.0,28.0632,28.1324,28.0533,28.1324,4500.0
2010-10-04 14:30:00,28.43,28.48,28.37,28.45,9800.0,28.1126,28.1621,28.0533,28.1324,9800.0
2010-10-04 14:40:00,28.46,28.48,28.41,28.42,5000.0,28.1423,28.1621,28.0929,28.1027,5000.0
2010-10-04 14:50:00,28.43,28.48,28.39,28.39,7200.0,28.1126,28.1621,28.0731,28.0731,7200.0
2010-10-04 15:00:00,28.41,28.55,28.36,28.39,21900.0,28.0929,28.2313,28.0434,28.0731,21900.0
2010-10-04 15:10:00,28.4,28.4,28.33,28.36,14100.0,28.083,28.083,28.0137,28.0434,14100.0
2010-10-04 15:20:00,28.36,28.4,28.36,28.37,8900.0,28.0434,28.083,28.0434,28.0533,8900.0
2010-10-04 15:30:00,28.38,28.43,28.26,28.33,28600.0,28.0632,28.1126,27.9445,28.0137,28600.0
2010-10-04 15:40:00,28.33,28.4,28.31,28.38,16000.0,28.0137,28.083,27.994,28.0632,16000.0
2010-10-04 15:50:00,28.39,28.45,28.35,28.41,65400.0,28.0731,28.1324,28.0335,28.0929,65400.0
2010-10-05 09:30:00,28.79,29.16,28.63,28.63,5600.0,28.4686,28.8345,28.3104,28.3104,5600.0
2010-10-05 09:40:00,28.6,28.7,28.47,28.7,2400.0,28.2807,28.3796,28.1522,28.3796,2400.0
2010-10-05 09:50:00,28.73,28.73,28.58,28.65,2500.0,28.4093,28.4093,28.261,28.3302,2500.0
2010-10-05 10:00:00,28.69,28.7,28.54,28.63,16800.0,28.3697,28.3796,28.2214,28.3104,16800.0
2010-10-05 10:10:00,28.64,28.79,28.63,28.72,10200.0,28.3203,28.4686,28.3104,28.3994,10200.0
2010-10-05 10:20:00,28.73,28.97,28.57,28.93,19400.0,28.4093,28.6466,28.2511,28.607,19400.0
2010-10-05 10:30:00,28.94,29.2,28.91,29.09,16500.0,28.6169,28.874,28.5873,28.7653,16500.0
2010-10-05 10:40:00,29.12,29.23,29.12,29.22,11100.0,28.7949,28.9037,28.7949,28.8938,11100.0
2010-10-05 10:50:00,29.17,29.31,29.16,29.16,7100.0,28.8444,28.9828,28.8345,28.8345,7100.0
2010-10-05 11:00:00,29.17,29.21,29.1,29.11,11200.0,28.8444,28.8839,28.7752,28.785,11200.0
2010-10-05 11:10:00,29.09,29.12,29.04,29.11,2400.0,28.7653,28.7949,28.7158,28.785,2400.0
2010-10-05 11:20:00,29.1,29.12,29.07,29.1,7900.0,28.7752,28.7949,28.7455,28.7752,7900.0
2010-10-05 11:30:00,29.1,29.19,29.1,29.16,6000.0,28.7752,28.8641,28.7752,28.8345,6000.0
2010-10-05 11:40:00,29.19,29.26,29.12,29.14,4700.0,28.8641,28.9334,28.7949,28.8147,4700.0
2010-10-05 11:50:00,29.15,29.23,29.14,29.15,4000.0,28.8246,28.9037,28.8147,28.8246,4000.0
2010-10-05 12:00:00,29.12,29.13,29.1,29.13,2600.0,28.7949,28.8048,28.7752,28.8048,2600.0
2010-10-05 12:10:00,29.13,29.16,29.1,29.16,8900.0,28.8048,28.8345,28.7752,28.8345,8900.0
2010-10-05 12:20:00,29.16,29.16,29.06,29.13,6100.0,28.8345,28.8345,28.7356,28.8048,6100.0
2010-10-05 12:30:00,29.13,29.19,29.06,29.13,9400.0,28.8048,28.8641,28.7356,28.8048,9400.0
2010-10-05 12:40:00,29.14,29.14,29.03,29.08,6800.0,28.8147,28.8147,28.7059,28.7554,6800.0
2010-10-05 12:50:00,29.12,29.15,29.07,29.13,19600.0,28.7949,28.8246,28.7455,28.8048,19600.0
2010-10-05 13:00:00,29.12,29.16,29.07,29.12,7300.0,28.7949,28.8345,28.7455,28.7949,7300.0
2010-10-05 13:10:00,29.13,29.19,29.1,29.13,16100.0,28.8048,28.8641,28.7752,28.8048,16100.0
2010-10-05 13:20:00,29.14,29.16,29.06,29.11,2200.0,28.8147,28.8345,28.7356,28.785,2200.0
2010-10-05 13:30:00,29.13,29.18,29.1,29.11,8000.0,28.8048,28.8543,28.7752,28.785,8000.0
2010-10-05 13:40:00,29.1,29.12,28.94,28.94,4900.0,28.7752,28.7949,28.6169,28.6169,4900.0
2010-10-05 13:50:00,28.95,29.03,28.95,29.03,5700.0,28.6268,28.7059,28.6268,28.7059,5700.0
2010-10-05 14:00:00,29.0,29.05,28.95,29.0,16100.0,28.6763,28.7257,28.6268,28.6763,16100.0
2010-10-05 14:10:00,29.0,29.06,28.98,28.98,9100.0,28.6763,28.7356,28.6565,28.6565,9100.0
2010-10-05 14:20:00,28.96,29.0,28.91,28.93,9500.0,28.6367,28.6763,28.5873,28.607,9500.0
2010-10-05 14:30:00,28.97,28.99,28.9,28.9,8100.0,28.6466,28.6664,28.5774,28.5774,8100.0
2010-10-05 14:40:00,28.91,28.96,28.87,28.91,6400.0,28.5873,28.6367,28.5477,28.5873,6400.0
2010-10-05 14:50:00,28.93,28.95,28.87,28.91,7300.0,28.607,28.6268,28.5477,28.5873,7300.0
2010-10-05 15:00:00,28.93,28.95,28.83,28.9,9200.0,28.607,28.6268,28.5082,28.5774,9200.0
2010-10-05 15:10:00,28.91,28.91,28.83,28.89,13400.0,28.5873,28.5873,28.5082,28.5675,13400.0
2010-10-05 15:20:00,28.89,28.93,28.86,28.92,8600.0,28.5675,28.607,28.5378,28.5972,8600.0
2010-10-05 15:30:00,28.92,28.92,28.84,28.85,7400.0,28.5972,28.5972,28.5181,28.5279,7400.0
2010-10-05 15:40:00,28.85,28.85,28.77,28.77,14800.0,28.5279,28.5279,28.4488,28.4488,14800.0
2010-10-05 15:50:00,28.79,28.83,28.62,28.67,75200.0,28.4686,28.5082,28.3005,28.35,75200.0
2010-10-06 09:30:00,28.67,28.94,28.61,28.76,13000.0,28.35,28.6169,28.2906,28.4389,13000.0
2010-10-06 09:40:00,28.78,28.82,28.52,28.63,5900.0,28.4587,28.4983,28.2016,28.3104,5900.0
2010-10-06 09:50:00,28.66,28.77,28.59,28.63,14300.0,28.3401,28.4488,28.2708,28.3104,14300.0
2010-10-06 10:00:00,28.65,28.69,28.62,28.68,11900.0,28.3302,28.3697,28.3005,28.3598,11900.0
2010-10-06 10:10:00,28.66,28.66,28.41,28.41,10000.0,28.3401,28.3401,28.0929,28.0929,10000.0
2010-10-06 10:20:00,28.43,28.47,28.21,28.27,20800.0,28.1126,28.1522,27.8951,27.9544,20800.0
2010-10-06 10:30:00,28.29,28.31,28.19,28.27,10100.0,27.9742,27.994,27.8753,27.9544,10100.0
2010-10-06 10:40:00,28.23,28.31,28.12,28.12,8300.0,27.9149,27.994,27.8061,27.8061,8300.0
2010-10-06 10:50:00,28.15,28.22,28.05,28.22,14600.0,27.8358,27.905,27.7369,27.905,14600.0
2010-10-06 11:00:00,28.29,28.39,28.2,28.38,3700.0,27.9742,28.0731,27.8852,28.0632,3700.0
2010-10-06 11:10:00,28.36,28.41,28.34,28.35,3200.0,28.0434,28.0929,28.0236,28.0335,3200.0
2010-10-06 11:20:00,28.33,28.4,28.3,28.36,5000.0,28.0137,28.083,27.9841,28.0434,5000.0
2010-10-06 11:30:00,28.35,28.62,28.35,28.62,5800.0,28.0335,28.3005,28.0335,28.3005,5800.0
2010-10-06 11:40:00,28.62,28.63,28.56,28.59,17900.0,28.3005,28.3104,28.2412,28.2708,17900.0
2010-10-06 11:50:00,28.59,28.65,28.57,28.57,2100.0,28.2708,28.3302,28.2511,28.2511,2100.0
2010-10-06 12:00:00,28.59,28.62,28.59,28.59,1800.0,28.2708,28.3005,28.2708,28.2708,1800.0
2010-10-06 12:10:00,28.6,28.6,28.51,28.51,32500.0,28.2807,28.2807,28.1917,28.1917,32500.0
2010-10-06 12:20:00,28.51,28.52,28.41,28.46,9100.0,28.1917,28.2016,28.0929,28.1423,9100.0
2010-10-06 12:30:00,28.44,28.45,28.38,28.42,3500.0,28.1225,28.1324,28.0632,28.1027,3500.0
2010-10-06 12:40:00,28.42,28.47,28.39,28.43,3000.0,28.1027,28.1522,28.0731,28.1126,3000.0
2010-10-06 12:50:00,28.41,28.43,28.27,28.34,4500.0,28.0929,28.1126,27.9544,28.0236,4500.0
2010-10-06 13:00:00,28.29,28.31,28.14,28.16,3300.0,27.9742,27.994,27.8259,27.8456,3300.0
2010-10-06 13:10:00,28.2,28.31,28.18,28.22,15400.0,27.8852,27.994,27.8654,27.905,15400.0
2010-10-06 13:20:00,28.24,28.31,28.14,28.31,18500.0,27.9248,27.994,27.8259,27.994,18500.0
2010-10-06 13:30:00,28.3,28.34,28.21,28.27,5800.0,27.9841,28.0236,27.8951,27.9544,5800.0
2010-10-06 13:40:00,28.27,28.28,28.24,28.26,2400.0,27.9544,27.9643,27.9248,27.9445,2400.0
2010-10-06 13:50:00,28.26,28.34,28.22,28.32,5800.0,27.9445,28.0236,27.905,28.0039,5800.0
2010-10-06 14:00:00,28.32,28.32,28.21,28.26,11900.0,28.0039,28.0039,27.8951,27.9445,11900.0
2010-10-06 14:10:00,28.25,28.31,28.18,28.26,8400.0,27.9346,27.994,27.8654,27.9445,8400.0
2010-10-06 14:20:00,28.25,28.3,28.19,28.25,6900.0,27.9346,27.9841,27.8753,27.9346,6900.0
2010-10-06 14:30:00,28.26,28.33,28.25,28.29,7800.0,27.9445,28.0137,27.9346,27.9742,7800.0
2010-10-06 14:40:00,28.28,28.3,28.21,28.27,20400.0,27.9643,27.9841,27.8951,27.9544,20400.0
2010-10-06 14:50:00,28.27,28.3,28.21,28.22,9900.0,27.9544,27.9841,27.8951,27.905,9900.0
2010-10-06 15:00:00,28.23,28.3,28.2,28.25,13900.0,27.9149,27.9841,27.8852,27.9346,13900.0
2010-10-06 15:10:00,28.25,28.29,28.19,28.25,9400.0,27.9346,27.9742,27.8753,27.9346,9400.0
2010-10-06 15:20:00,28.25,28.32,28.23,28.26,13000.0,27.9346,28.0039,27.9149,27.9445,13000.0
2010-10-06 15:30:00,28.25,28.29,28.17,28.25,21400.0,27.9346,27.9742,27.8555,27.9346,21400.0
2010-10-06 15:40:00,28.24,28.26,28.19,28.23,29500.0,27.9248,27.9445,27.8753,27.9149,29500.0
2010-10-06 15:50:00,28.23,28.32,28.2,28.28,47200.0,27.9149,28.0039,27.8852,27.9643,47200.0
2010-10-07 09:30:00,28.6,28.84,28.58,28.82,21400.0,28.2807,28.5181,28.261,28.4983,21400.0
2010-10-07 09:40:00,28.8,28.86,28.67,28.68,15300.0,28.4785,28.5378,28.35,28.3598,15300.0
2010-10-07 09:50:00,28.66,28.85,28.53,28.55,11000.0,28.3401,28.5279,28.2115,28.2313,11000.0
2010-10-07 10:00:00,28.53,28.53,28.26,28.27,19300.0,28.2115,28.2115,27.9445,27.9544,19300.0
2010-10-07 10:10:00,28.31,28.42,28.27,28.35,27400.0,27.994,28.1027,27.9544,28.0335,27400.0
2010-10-07 10:20:00,28.35,28.39,28.32,28.35,17700.0,28.0335,28.0731,28.0039,28.0335,17700.0
2010-10-07 10:30:00,28.38,28.4,28.34,28.38,25800.0,28.0632,28.083,28.0236,28.0632,25800.0
2010-10-07 10:40:00,28.39,28.4,28.24,28.29,13300.0,28.0731,28.083,27.9248,27.9742,13300.0
2010-10-07 10:50:00,28.28,28.31,28.24,28.29,16800.0,27.9643,27.994,27.9248,27.9742,16800.0
2010-10-07 11:00:00,28.3,28.3,28.18,28.23,5800.0,27.9841,27.9841,27.8654,27.9149,5800.0
2010-10-07 11:10:00,28.25,28.3,28.24,28.24,16200.0,27.9346,27.9841,27.9248,27.9248,16200.0
2010-10-07 11:20:00,28.24,28.3,28.24,28.28,27100.0,27.9248,27.9841,27.9248,27.9643,27100.0
2010-10-07 11:30:00,28.27,28.33,28.25,28.3,34000.0,27.9544,28.0137,27.9346,27.9841,34000.0
2010-10-07 11:40:00,28.31,28.35,28.28,28.28,4400.0,27.994,28.0335,27.9643,27.9643,4400.0
2010-10-07 11:50:00,28.3,28.31,28.17,28.22,16600.0,27.9841,27.994,27.8555,27.905,16600.0
2010-10-07 12:00:00,28.22,28.22,28.13,28.18,21000.0,27.905,27.905,27.816,27.8654,21000.0
2010-10-07 12:10:00,28.16,28.19,28.06,28.07,13400.0,27.8456,27.8753,27.7468,27.7566,13400.0
2010-10-07 12:20:00,28.06,28.07,27.89,27.9,26600.0,27.7468,27.7566,27.5787,27.5885,26600.0
2010-10-07 12:30:00,27.89,27.95,27.76,27.95,15500.0,27.5787,27.638,27.4501,27.638,15500.0
2010-10-07 12:40:00,27.95,28.03,27.93,27.99,10200.0,27.638,27.7171,27.6182,27.6775,10200.0
2010-10-07 12:50:00,27.98,28.11,27.98,28.07,6800.0,27.6677,27.7962,27.6677,27.7566,6800.0
2010-10-07 13:00:00,28.09,28.14,28.02,28.14,6100.0,27.7764,27.8259,27.7072,27.8259,6100.0
2010-10-07 13:10:00,28.16,28.21,28.11,28.12,8600.0,27.8456,27.8951,27.7962,27.8061,8600.0
2010-10-07 13:20:00,28.14,28.17,28.08,28.08,5400.0,27.8259,27.8555,27.7665,27.7665,5400.0
2010-10-07 13:30:00,28.07,28.08,27.99,28.05,3500.0,27.7566,27.7665,27.6775,27.7369,3500.0
2010-10-07 13:40:00,28.08,28.11,28.07,28.08,4400.0,27.7665,27.7962,27.7566,27.7665,4400.0
2010-10-07 13:50:00,28.09,28.22,27.99,28.13,22000.0,27.7764,27.905,27.6775,27.816,22000.0
2010-10-07 14:00:00,28.15,28.2,28.07,28.15,14100.0,27.8358,27.8852,27.7566,27.8358,14100.0
2010-10-07 14:10:00,28.14,28.21,28.12,28.14,20800.0,27.8259,27.8951,27.8061,27.8259,20800.0
2010-10-07 14:20:00,28.16,28.18,28.12,28.14,7200.0,27.8456,27.8654,27.8061,27.8259,7200.0
2010-10-07 14:30:00,28.13,28.16,28.08,28.14,10700.0,27.816,27.8456,27.7665,27.8259,10700.0
2010-10-07 14:40:00,28.13,28.18,28.1,28.14,26100.0,27.816,27.8654,27.7863,27.8259,26100.0
2010-10-07 14:50:00,28.14,28.19,28.12,28.18,25600.0,27.8259,27.8753,27.8061,27.8654,25600.0
2010-10-07 15:00:00,28.19,28.21,28.13,28.18,59500.0,27.8753,27.8951,27.816,27.8654,59500.0
2010-10-07 15:10:00,28.18,28.35,28.13,28.34,48400.0,27.8654,28.0335,27.816,28.0236,48400.0
2010-10-07 15:20:00,28.28,28.55,28.28,28.45,34200.0,27.9643,28.2313,27.9643,28.1324,34200.0
2010-10-07 15:30:00,28.46,28.61,28.43,28.61,15000.0,28.1423,28.2906,28.1126,28.2906,15000.0
2010-10-07 15:40:00,28.61,28.61,28.52,28.55,27700.0,28.2906,28.2906,28.2016,28.2313,27700.0
2010-10-07 15:50:00,28.56,28.61,28.5,28.53,53500.0,28.2412,28.2906,28.1818,28.2115,53500.0
2010-10-08 09:30:00,28.59,28.62,28.57,28.59,2500.0,28.2708,28.3005,28.2511,28.2708,2500.0
2010-10-08 09:40:00,28.66,28.86,28.59,28.79,8900.0,28.3401,28.5378,28.2708,28.4686,8900.0
2010-10-08 09:50:00,28.77,29.0,28.76,28.95,6000.0,28.4488,28.6763,28.4389,28.6268,6000.0
2010-10-08 10:00:00,28.96,29.11,28.95,29.0,27900.0,28.6367,28.785,28.6268,28.6763,27900.0
2010-10-08 10:10:00,28.99,29.04,28.98,29.0,5700.0,28.6664,28.7158,28.6565,28.6763,5700.0
2010-10-08 10:20:00,28.98,28.98,28.7,28.76,5300.0,28.6565,28.6565,28.3796,28.4389,5300.0
2010-10-08 10:30:00,28.71,28.83,28.71,28.82,3000.0,28.3895,28.5082,28.3895,28.4983,3000.0
2010-10-08 10:40:00,28.83,28.85,28.74,28.75,4100.0,28.5082,28.5279,28.4192,28.4291,4100.0
2010-10-08 10:50:00,28.73,28.88,28.71,28.77,19500.0,28.4093,28.5576,28.3895,28.4488,19500.0
2010-10-08 11:00:00,28.8,28.85,28.8,28.8,4600.0,28.4785,28.5279,28.4785,28.4785,4600.0
2010-10-08 11:10:00,28.78,28.86,28.71,28.85,3000.0,28.4587,28.5378,28.3895,28.5279,3000.0
2010-10-08 11:20:00,28.85,28.9,28.84,28.9,2200.0,28.5279,28.5774,28.5181,28.5774,2200.0
2010-10-08 11:30:00,28.92,28.94,28.8,28.8,10700.0,28.5972,28.6169,28.4785,28.4785,10700.0
2010-10-08 11:40:00,28.86,28.93,28.83,28.88,11300.0,28.5378,28.607,28.5082,28.5576,11300.0
2010-10-08 11:50:00,28.88,28.89,28.78,28.82,7200.0,28.5576,28.5675,28.4587,28.4983,7200.0
2010-10-08 12:00:00,28.83,28.84,28.71,28.75,7500.0,28.5082,28.5181,28.3895,28.4291,7500.0
2010-10-08 12:10:00,28.76,28.8,28.75,28.8,4700.0,28.4389,28.4785,28.4291,28.4785,4700.0
2010-10-08 12:20:00,28.82,28.82,28.76,28.79,3500.0,28.4983,28.4983,28.4389,28.4686,3500.0
2010-10-08 12:30:00,28.78,28.83,28.78,28.79,7800.0,28.4587,28.5082,28.4587,28.4686,7800.0
2010-10-08 12:40:00,28.8,28.92,28.77,28.9,4700.0,28.4785,28.5972,28.4488,28.5774,4700.0
2010-10-08 12:50:00,28.88,28.91,28.83,28.89,2100.0,28.5576,28.5873,28.5082,28.5675,2100.0
2010-10-08 13:00:00,28.91,28.92,28.89,28.9,2200.0,28.5873,28.5972,28.5675,28.5774,2200.0
2010-10-08 13:10:00,28.89,28.99,28.88,28.93,11700.0,28.5675,28.6664,28.5576,28.607,11700.0
2010-10-08 13:20:00,28.93,28.96,28.9,28.95,8500.0,28.607,28.6367,28.5774,28.6268,8500.0
2010-10-08 13:30:00,28.95,28.99,28.92,28.94,20600.0,28.6268,28.6664,28.5972,28.6169,20600.0
2010-10-08 13:40:00,28.94,28.96,28.9,28.92,4900.0,28.6169,28.6367,28.5774,28.5972,4900.0
2010-10-08 13:50:00,28.96,28.99,28.9,28.93,8800.0,28.6367,28.6664,28.5774,28.607,8800.0
2010-10-08 14:00:00,28.92,28.95,28.88,28.95,4200.0,28.5972,28.6268,28.5576,28.6268,4200.0
2010-10-08 14:10:00,28.95,28.95,28.9,28.95,2200.0,28.6268,28.6268,28.5774,28.6268,2200.0
2010-10-08 14:20:00,28.95,28.98,28.89,28.9,14000.0,28.6268,28.6565,28.5675,28.5774,14000.0
2010-10-08 14:30:00,28.91,28.94,28.9,28.92,9100.0,28.5873,28.6169,28.5774,28.5972,9100.0
2010-10-08 14:40:00,28.92,29.02,28.92,28.98,7000.0,28.5972,28.696,28.5972,28.6565,7000.0
2010-10-08 14:50:00,28.97,29.02,28.94,28.94,8800.0,28.6466,28.696,28.6169,28.6169,8800.0
2010-10-08 15:00:00,28.95,28.99,28.89,28.94,13300.0,28.6268,28.6664,28.5675,28.6169,13300.0
2010-10-08 15:10:00,28.94,29.02,28.93,28.98,17600.0,28.6169,28.696,28.607,28.6565,17600.0
2010-10-08 15:20:00,29.02,29.02,28.93,28.94,11000.0,28.696,28.696,28.607,28.6169,11000.0
2010-10-08 15:30:00,28.92,28.98,28.92,28.97,17100.0,28.5972,28.6565,28.5972,28.6466,17100.0
2010-10-08 15:40:00,28.97,29.0,28.93,28.97,16500.0,28.6466,28.6763,28.607,28.6466,16500.0
2010-10-08 15:50:00,28.99,29.04,28.89,28.94,28400.0,28.6664,28.7158,28.5675,28.6169,28400.0
2010-10-11 09:30:00,28.82,28.82,28.7,28.76,5600.0,28.4983,28.4983,28.3796,28.4389,5600.0
2010-10-11 09:40:00,28.77,28.83,28.71,28.75,3900.0,28.4488,28.5082,28.3895,28.4291,3900.0
2010-10-11 09:50:00,28.74,28.88,28.71,28.83,4900.0,28.4192,28.5576,28.3895,28.5082,4900.0
2010-10-11 10:00:00,28.79,28.93,28.79,28.86,5900.0,28.4686,28.607,28.4686,28.5378,5900.0
2010-10-11 10:10:00,28.86,28.89,28.8,28.8,3700.0,28.5378,28.5675,28.4785,28.4785,3700.0
2010-10-11 10:20:00,28.79,28.92,28.79,28.84,7100.0,28.4686,28.5972,28.4686,28.5181,7100.0
2010-10-11 10:30:00,28.85,28.94,28.78,28.78,5500.0,28.5279,28.6169,28.4587,28.4587,5500.0
2010-10-11 10:40:00,28.78,28.8,28.58,28.58,4000.0,28.4587,28.4785,28.261,28.261,4000.0
2010-10-11 10:50:00,28.59,28.7,28.52,28.7,3600.0,28.2708,28.3796,28.2016,28.3796,3600.0
2010-10-11 11:00:00,28.68,28.71,28.58,28.6,2600.0,28.3598,28.3895,28.261,28.2807,2600.0
2010-10-11 11:10:00,28.7,28.75,28.7,28.73,2900.0,28.3796,28.4291,28.3796,28.4093,2900.0
2010-10-11 11:20:00,28.73,28.81,28.73,28.77,3000.0,28.4093,28.4884,28.4093,28.4488,3000.0
2010-10-11 11:30:00,28.79,28.92,28.76,28.9,3700.0,28.4686,28.5972,28.4389,28.5774,3700.0
2010-10-11 11:40:00,28.98,29.01,28.92,28.92,4900.0,28.6565,28.6862,28.5972,28.5972,4900.0
2010-10-11 11:50:00,28.93,28.97,28.88,28.9,3000.0,28.607,28.6466,28.5576,28.5774,3000.0
2010-10-11 12:00:00,28.89,28.89,28.84,28.86,3100.0,28.5675,28.5675,28.5181,28.5378,3100.0
2010-10-11 12:10:00,28.84,28.93,28.84,28.91,800.0,28.5181,28.607,28.5181,28.5873,800.0
2010-10-11 12:20:00,28.88,28.93,28.88,28.91,1600.0,28.5576,28.607,28.5576,28.5873,1600.0
2010-10-11 12:30:00,28.89,29.01,28.87,29.0,3000.0,28.5675,28.6862,28.5477,28.6763,3000.0
2010-10-11 12:40:00,29.01,29.01,28.97,28.97,1200.0,28.6862,28.6862,28.6466,28.6466,1200.0
2010-10-11 12:50:00,28.98,29.11,28.98,29.11,3200.0,28.6565,28.785,28.6565,28.785,3200.0
2010-10-11 13:00:00,29.1,29.15,29.09,29.14,2000.0,28.7752,28.8246,28.7653,28.8147,2000.0
2010-10-11 13:10:00,29.14,29.18,29.13,29.15,3200.0,28.8147,28.8543,28.8048,28.8246,3200.0
2010-10-11 13:20:00,29.17,29.19,29.12,29.13,1800.0,28.8444,28.8641,28.7949,28.8048,1800.0
2010-10-11 13:30:00,29.12,29.13,29.1,29.11,1400.0,28.7949,28.8048,28.7752,28.785,1400.0
2010-10-11 13:40:00,29.1,29.1,29.09,29.1,1200.0,28.7752,28.7752,28.7653,28.7752,1200.0
2010-10-11 13:50:00,29.1,29.1,29.07,29.07,3700.0,28.7752,28.7752,28.7455,28.7455,3700.0
2010-10-11 14:00:00,29.08,29.11,29.05,29.07,3300.0,28.7554,28.785,28.7257,28.7455,3300.0
2010-10-11 14:10:00,29.07,29.1,29.05,29.1,4400.0,28.7455,28.7752,28.7257,28.7752,4400.0
2010-10-11 14:20:00,29.07,29.13,29.06,29.13,56000.0,28.7455,28.8048,28.7356,28.8048,56000.0
2010-10-11 14:30:00,29.13,29.25,29.08,29.25,14400.0,28.8048,28.9235,28.7554,28.9235,14400.0
2010-10-11 14:40:00,29.25,29.25,29.24,29.24,4200.0,28.9235,28.9235,28.9136,28.9136,4200.0
2010-10-11 14:50:00,29.25,29.25,29.23,29.24,3300.0,28.9235,28.9235,28.9037,28.9136,3300.0
2010-10-11 15:00:00,29.23,29.24,29.2,29.2,2000.0,28.9037,28.9136,28.874,28.874,2000.0
2010-10-11 15:10:00,29.2,29.2,29.14,29.17,11100.0,28.874,28.874,28.8147,28.8444,11100.0
2010-10-11 15:20:00,29.17,29.17,29.08,29.08,7200.0,28.8444,28.8444,28.7554,28.7554,7200.0
2010-10-11 15:30:00,29.08,29.14,29.01,29.08,3200.0,28.7554,28.8147,28.6862,28.7554,3200.0
2010-10-11 15:40:00,28.99,29.08,28.97,29.08,8300.0,28.6664,28.7554,28.6466,28.7554,8300.0
2010-10-11 15:50:00,29.08,29.14,29.02,29.02,15000.0,28.7554,28.8147,28.696,28.696,15000.0
2010-10-12 09:30:00,28.86,29.09,28.86,29.04,9900.0,28.5378,28.7653,28.5378,28.7158,9900.0
2010-10-12 09:40:00,28.99,29.07,28.8,28.99,25500.0,28.6664,28.7455,28.4785,28.6664,25500.0
2010-10-12 09:50:00,28.98,29.1,28.89,29.1,5000.0,28.6565,28.7752,28.5675,28.7752,5000.0
2010-10-12 10:00:00,29.08,29.58,28.85,29.43,526900.0,28.7554,29.2498,28.5279,29.1015,526900.0
2010-10-12 10:10:00,29.46,29.68,29.36,29.56,26400.0,29.1311,29.3487,29.0322,29.23,26400.0
2010-10-12 10:20:00,29.46,29.46,29.34,29.34,5300.0,29.1311,29.1311,29.0125,29.0125,5300.0
2010-10-12 10:30:00,29.39,29.39,29.32,29.39,6300.0,29.0619,29.0619,28.9927,29.0619,6300.0
2010-10-12 10:40:00,29.38,29.5,29.35,29.5,9000.0,29.052,29.1707,29.0224,29.1707,9000.0
2010-10-12 10:50:00,29.5,29.53,29.42,29.53,54400.0,29.1707,29.2004,29.0916,29.2004,54400.0
2010-10-12 11:00:00,29.56,29.79,29.54,29.77,16800.0,29.23,29.4574,29.2102,29.4377,16800.0
2010-10-12 11:10:00,29.77,29.97,29.67,29.91,37000.0,29.4377,29.6354,29.3388,29.5761,37000.0
2010-10-12 11:20:00,29.94,30.0,29.94,29.97,79100.0,29.6058,29.6651,29.6058,29.6354,79100.0
2010-10-12 11:30:00,29.96,29.99,29.93,29.93,14400.0,29.6256,29.6552,29.5959,29.5959,14400.0
2010-10-12 11:40:00,29.93,29.95,29.9,29.95,13800.0,29.5959,29.6157,29.5662,29.6157,13800.0
2010-10-12 11:50:00,29.94,30.2,29.93,30.11,149700.0,29.6058,29.8629,29.5959,29.7739,149700.0
2010-10-12 12:00:00,30.14,30.19,30.01,30.04,15000.0,29.8035,29.853,29.675,29.7047,15000.0
2010-10-12 12:10:00,30.05,30.24,30.03,30.19,10700.0,29.7145,29.9024,29.6948,29.853,10700.0
2010-10-12 12:20:00,30.2,30.2,30.02,30.1,10700.0,29.8629,29.8629,29.6849,29.764,10700.0
2010-10-12 12:30:00,30.14,30.24,30.11,30.23,10300.0,29.8035,29.9024,29.7739,29.8925,10300.0
2010-10-12 12:40:00,30.23,30.32,30.23,30.29,15900.0,29.8925,29.9815,29.8925,29.9519,15900.0
2010-10-12 12:50:00,30.29,30.4,30.28,30.4,24100.0,29.9519,30.0606,29.942,30.0606,24100.0
2010-10-12 13:00:00,30.39,30.5,30.37,30.37,24800.0,30.0508,30.1595,30.031,30.031,24800.0
2010-10-12 13:10:00,30.36,30.4,30.26,30.3,25000.0,30.0211,30.0606,29.9222,29.9618,25000.0
2010-10-12 13:20:00,30.3,30.43,30.3,30.43,9100.0,29.9618,30.0903,29.9618,30.0903,9100.0
2010-10-12 13:30:00,30.41,30.45,30.37,30.41,7800.0,30.0705,30.1101,30.031,30.0705,7800.0
2010-10-12 13:40:00,30.42,30.66,30.38,30.65,17900.0,30.0804,30.3177,30.0409,30.3078,17900.0
2010-10-12 13:50:00,30.66,30.66,30.42,30.46,14200.0,30.3177,30.3177,30.0804,30.12,14200.0
2010-10-12 14:00:00,30.45,30.57,30.43,30.52,13200.0,30.1101,30.2287,30.0903,30.1793,13200.0
2010-10-12 14:10:00,30.53,30.66,30.53,30.62,9000.0,30.1892,30.3177,30.1892,30.2782,9000.0
2010-10-12 14:20:00,30.59,30.65,30.5,30.61,51100.0,30.2485,30.3078,30.1595,30.2683,51100.0
2010-10-12 14:30:00,30.63,30.7,30.53,30.63,19200.0,30.2881,30.3573,30.1892,30.2881,19200.0
2010-10-12 14:40:00,30.63,30.74,30.61,30.73,41100.0,30.2881,30.3968,30.2683,30.387,41100.0
2010-10-12 14:50:00,30.73,30.9,30.71,30.89,41800.0,30.387,30.5551,30.3672,30.5452,41800.0
2010-10-12 15:00:00,30.89,30.9,30.67,30.69,16100.0,30.5452,30.5551,30.3276,30.3474,16100.0
2010-10-12 15:10:00,30.69,30.95,30.69,30.91,27600.0,30.3474,30.6045,30.3474,30.5649,27600.0
2010-10-12 15:20:00,30.92,31.0,30.89,30.97,33500.0,30.5748,30.6539,30.5452,30.6243,33500.0
2010-10-12 15:30:00,30.95,31.0,30.89,30.91,17400.0,30.6045,30.6539,30.5452,30.5649,17400.0
2010-10-12 15:40:00,30.92,30.93,30.77,30.92,24600.0,30.5748,30.5847,30.4265,30.5748,24600.0
2010-10-12 15:50:00,30.91,30.96,30.85,30.9,66500.0,30.5649,30.6144,30.5056,30.5551,66500.0
2010-10-13 09:30:00,31.0,31.3,30.92,31.17,52100.0,30.6539,30.9506,30.5748,30.822,52100.0
2010-10-13 09:40:00,31.15,31.56,31.1,31.52,47500.0,30.8023,31.2077,30.7528,31.1681,47500.0
2010-10-13 09:50:00,31.55,31.55,31.4,31.41,49800.0,31.1978,31.1978,31.0495,31.0594,49800.0
2010-10-13 10:00:00,31.41,31.54,31.25,31.25,50700.0,31.0594,31.1879,30.9011,30.9011,50700.0
2010-10-13 10:10:00,31.24,31.24,30.76,30.82,69000.0,30.8913,30.8913,30.4166,30.4759,69000.0
2010-10-13 10:20:00,30.82,30.84,30.56,30.82,48900.0,30.4759,30.4957,30.2189,30.4759,48900.0
2010-10-13 10:30:00,30.83,30.84,30.61,30.76,19900.0,30.4858,30.4957,30.2683,30.4166,19900.0
2010-10-13 10:40:00,30.76,30.76,30.6,30.6,6200.0,30.4166,30.4166,30.2584,30.2584,6200.0
2010-10-13 10:50:00,30.64,30.67,30.47,30.53,12300.0,30.298,30.3276,30.1299,30.1892,12300.0
2010-10-13 11:00:00,30.54,30.73,30.5,30.57,8200.0,30.1991,30.387,30.1595,30.2287,8200.0
2010-10-13 11:10:00,30.54,30.58,30.36,30.38,13000.0,30.1991,30.2386,30.0211,30.0409,13000.0
2010-10-13 11:20:00,30.38,30.4,30.33,30.37,8500.0,30.0409,30.0606,29.9914,30.031,8500.0
2010-10-13 11:30:00,30.37,30.53,30.37,30.42,7700.0,30.031,30.1892,30.031,30.0804,7700.0
2010-10-13 11:40:00,30.44,30.44,30.37,30.44,8300.0,30.1002,30.1002,30.031,30.1002,8300.0
2010-10-13 11:50:00,30.44,30.56,30.44,30.56,5800.0,30.1002,30.2189,30.1002,30.2189,5800.0
2010-10-13 12:00:00,30.56,30.8,30.56,30.8,13300.0,30.2189,30.4562,30.2189,30.4562,13300.0
2010-10-13 12:10:00,30.8,30.81,30.74,30.76,4100.0,30.4562,30.4661,30.3968,30.4166,4100.0
2010-10-13 12:20:00,30.78,30.8,30.76,30.78,9500.0,30.4364,30.4562,30.4166,30.4364,9500.0
2010-10-13 12:30:00,30.78,30.78,30.74,30.78,34000.0,30.4364,30.4364,30.3968,30.4364,34000.0
2010-10-13 12:40:00,30.8,30.8,30.72,30.73,2700.0,30.4562,30.4562,30.3771,30.387,2700.0
2010-10-13 12:50:00,30.71,30.72,30.59,30.61,3900.0,30.3672,30.3771,30.2485,30.2683,3900.0
2010-10-13 13:00:00,30.61,30.72,30.61,30.72,4200.0,30.2683,30.3771,30.2683,30.3771,4200.0
2010-10-13 13:10:00,30.72,30.73,30.68,30.73,14500.0,30.3771,30.387,30.3375,30.387,14500.0
2010-10-13 13:20:00,30.73,30.8,30.73,30.76,55200.0,30.387,30.4562,30.387,30.4166,55200.0
2010-10-13 13:30:00,30.76,30.79,30.73,30.77,5600.0,30.4166,30.4463,30.387,30.4265,5600.0
2010-10-13 13:40:00,30.78,30.88,30.75,30.82,23000.0,30.4364,30.5353,30.4067,30.4759,23000.0
2010-10-13 13:50:00,30.82,30.84,30.76,30.76,5000.0,30.4759,30.4957,30.4166,30.4166,5000.0
2010-10-13 14:00:00,30.74,30.89,30.74,30.86,12700.0,30.3968,30.5452,30.3968,30.5155,12700.0
2010-10-13 14:10:00,30.87,31.13,30.87,31.06,7500.0,30.5254,30.7825,30.5254,30.7133,7500.0
2010-10-13 14:20:00,31.08,31.08,30.96,30.96,4100.0,30.733,30.733,30.6144,30.6144,4100.0
2010-10-13 14:30:00,30.96,30.98,30.91,30.96,4200.0,30.6144,30.6342,30.5649,30.6144,4200.0
2010-10-13 14:40:00,30.94,30.94,30.82,30.82,7600.0,30.5946,30.5946,30.4759,30.4759,7600.0
2010-10-13 14:50:00,30.81,30.99,30.81,30.99,10800.0,30.4661,30.6441,30.4661,30.6441,10800.0
2010-10-13 15:00:00,31.0,31.0,30.85,30.86,8700.0,30.6539,30.6539,30.5056,30.5155,8700.0
2010-10-13 15:10:00,30.86,30.97,30.82,30.94,14400.0,30.5155,30.6243,30.4759,30.5946,14400.0
2010-10-13 15:20:00,30.95,31.02,30.85,30.93,21000.0,30.6045,30.6737,30.5056,30.5847,21000.0
2010-10-13 15:30:00,30.86,30.87,30.81,30.82,34600.0,30.5155,30.5254,30.4661,30.4759,34600.0
2010-10-13 15:40:00,30.82,30.94,30.81,30.88,17200.0,30.4759,30.5946,30.4661,30.5353,17200.0
2010-10-13 15:50:00,30.88,30.94,30.81,30.87,43500.0,30.5353,30.5946,30.4661,30.5254,43500.0
2010-10-14 09:30:00,30.33,30.51,29.61,29.85,84500.0,29.9914,30.1694,29.2795,29.5168,84500.0
2010-10-14 09:40:00,29.84,30.02,29.66,29.96,21600.0,29.5069,29.6849,29.3289,29.6256,21600.0
2010-10-14 09:50:00,29.95,30.08,29.91,30.07,12700.0,29.6157,29.7442,29.5761,29.7343,12700.0
2010-10-14 10:00:00,30.05,30.14,30.0,30.14,20600.0,29.7145,29.8035,29.6651,29.8035,20600.0
2010-10-14 10:10:00,30.11,30.11,29.97,30.0,17300.0,29.7739,29.7739,29.6354,29.6651,17300.0
2010-10-14 10:20:00,30.01,30.01,29.92,29.98,18400.0,29.675,29.675,29.586,29.6453,18400.0
2010-10-14 10:30:00,29.99,30.0,29.96,30.0,23400.0,29.6552,29.6651,29.6256,29.6651,23400.0
2010-10-14 10:40:00,30.0,30.0,29.95,29.99,11200.0,29.6651,29.6651,29.6157,29.6552,11200.0
2010-10-14 10:50:00,30.0,30.0,29.95,29.96,7700.0,29.6651,29.6651,29.6157,29.6256,7700.0
2010-10-14 11:00:00,29.95,29.97,29.84,29.91,11800.0,29.6157,29.6354,29.5069,29.5761,11800.0
2010-10-14 11:10:00,29.9,29.94,29.87,29.94,5700.0,29.5662,29.6058,29.5366,29.6058,5700.0
2010-10-14 11:20:00,29.95,29.98,29.94,29.96,5200.0,29.6157,29.6453,29.6058,29.6256,5200.0
2010-10-14 11:30:00,29.96,29.99,29.94,29.97,6800.0,29.6256,29.6552,29.6058,29.6354,6800.0
2010-10-14 11:40:00,29.99,30.0,29.9,29.91,114000.0,29.6552,29.6651,29.5662,29.5761,114000.0
2010-10-14 11:50:00,29.91,29.96,29.91,29.93,1900.0,29.5761,29.6256,29.5761,29.5959,1900.0
2010-10-14 12:00:00,29.93,29.95,29.9,29.92,4000.0,29.5959,29.6157,29.5662,29.586,4000.0
2010-10-14 12:10:00,29.93,29.93,29.87,29.9,8600.0,29.5959,29.5959,29.5366,29.5662,8600.0
2010-10-14 12:20:00,29.89,29.9,29.8,29.82,8500.0,29.5563,29.5662,29.4673,29.4871,8500.0
2010-10-14 12:30:00,29.82,29.86,29.81,29.85,4000.0,29.4871,29.5267,29.4772,29.5168,4000.0
2010-10-14 12:40:00,29.82,29.84,29.8,29.83,6600.0,29.4871,29.5069,29.4673,29.497,6600.0
2010-10-14 12:50:00,29.82,30.0,29.82,29.98,11700.0,29.4871,29.6651,29.4871,29.6453,11700.0
2010-10-14 13:00:00,30.0,30.09,30.0,30.03,7800.0,29.6651,29.7541,29.6651,29.6948,7800.0
2010-10-14 13:10:00,30.05,30.1,30.05,30.08,3700.0,29.7145,29.764,29.7145,29.7442,3700.0
2010-10-14 13:20:00,30.06,30.11,30.05,30.11,11500.0,29.7244,29.7739,29.7145,29.7739,11500.0
2010-10-14 13:30:00,30.08,30.11,30.08,30.09,9100.0,29.7442,29.7739,29.7442,29.7541,9100.0
2010-10-14 13:40:00,30.11,30.11,30.08,30.1,6500.0,29.7739,29.7739,29.7442,29.764,6500.0
2010-10-14 13:50:00,30.1,30.25,30.1,30.24,9700.0,29.764,29.9123,29.764,29.9024,9700.0
2010-10-14 14:00:00,30.24,30.24,30.17,30.19,12700.0,29.9024,29.9024,29.8332,29.853,12700.0
2010-10-14 14:10:00,30.2,30.24,30.2,30.21,12300.0,29.8629,29.9024,29.8629,29.8728,12300.0
2010-10-14 14:20:00,30.22,30.22,30.16,30.19,9900.0,29.8826,29.8826,29.8233,29.853,9900.0
2010-10-14 14:30:00,30.21,30.32,30.18,30.29,17600.0,29.8728,29.9815,29.8431,29.9519,17600.0
2010-10-14 14:40:00,30.28,30.28,30.23,30.26,6700.0,29.942,29.942,29.8925,29.9222,6700.0
2010-10-14 14:50:00,30.26,30.26,30.23,30.25,7700.0,29.9222,29.9222,29.8925,29.9123,7700.0
2010-10-14 15:00:00,30.23,30.25,30.2,30.23,13200.0,29.8925,29.9123,29.8629,29.8925,13200.0
2010-10-14 15:10:00,30.23,30.29,30.23,30.28,9500.0,29.8925,29.9519,29.8925,29.942,9500.0
2010-10-14 15:20:00,30.28,30.39,30.27,30.37,17200.0,29.942,30.0508,29.9321,30.031,17200.0
2010-10-14 15:30:00,30.38,30.42,30.36,30.4,14800.0,30.0409,30.0804,30.0211,30.0606,14800.0
2010-10-14 15:40:00,30.38,30.39,30.27,30.34,46700.0,30.0409,30.0508,29.9321,30.0013,46700.0
2010-10-14 15:50:00,30.33,30.47,30.31,30.43,47700.0,29.9914,30.1299,29.9716,30.0903,47700.0
2010-10-15 09:30:00,30.78,30.86,30.57,30.65,53000.0,30.4364,30.5155,30.2287,30.3078,53000.0
2010-10-15 09:40:00,30.58,30.6,30.42,30.42,7300.0,30.2386,30.2584,30.0804,30.0804,7300.0
2010-10-15 09:50:00,30.33,30.39,30.23,30.23,5500.0,29.9914,30.0508,29.8925,29.8925,5500.0
2010-10-15 10:00:00,30.24,30.46,30.23,30.42,4100.0,29.9024,30.12,29.8925,30.0804,4100.0
2010-10-15 10:10:00,30.48,30.48,30.36,30.4,10100.0,30.1397,30.1397,30.0211,30.0606,10100.0
2010-10-15 10:20:00,30.4,30.46,30.4,30.4,42300.0,30.0606,30.12,30.0606,30.0606,42300.0
2010-10-15 10:30:00,30.45,30.55,30.37,30.45,20500.0,30.1101,30.209,30.031,30.1101,20500.0
2010-10-15 10:40:00,30.43,30.45,30.36,30.42,2200.0,30.0903,30.1101,30.0211,30.0804,2200.0
2010-10-15 10:50:00,30.41,30.59,30.4,30.5,4000.0,30.0705,30.2485,30.0606,30.1595,4000.0
2010-10-15 11:00:00,30.5,30.57,30.46,30.56,13400.0,30.1595,30.2287,30.12,30.2189,13400.0
2010-10-15 11:10:00,30.58,30.72,30.56,30.7,5100.0,30.2386,30.3771,30.2189,30.3573,5100.0
2010-10-15 11:20:00,30.69,30.69,30.61,30.66,5400.0,30.3474,30.3474,30.2683,30.3177,5400.0
2010-10-15 11:30:00,30.68,30.85,30.67,30.76,16700.0,30.3375,30.5056,30.3276,30.4166,16700.0
2010-10-15 11:40:00,30.78,30.78,30.56,30.56,26100.0,30.4364,30.4364,30.2189,30.2189,26100.0
2010-10-15 11:50:00,30.5,30.51,30.35,30.35,3500.0,30.1595,30.1694,30.0112,30.0112,3500.0
2010-10-15 12:00:00,30.37,30.49,30.34,30.45,4300.0,30.031,30.1496,30.0013,30.1101,4300.0
2010-10-15 12:10:00,30.44,30.54,30.44,30.49,4900.0,30.1002,30.1991,30.1002,30.1496,4900.0
2010-10-15 12:20:00,30.5,30.53,30.5,30.51,7200.0,30.1595,30.1892,30.1595,30.1694,7200.0
2010-10-15 12:30:00,30.5,30.54,30.45,30.46,4300.0,30.1595,30.1991,30.1101,30.12,4300.0
2010-10-15 12:40:00,30.47,30.48,30.42,30.48,1200.0,30.1299,30.1397,30.0804,30.1397,1200.0
2010-10-15 12:50:00,30.5,30.51,30.45,30.48,9900.0,30.1595,30.1694,30.1101,30.1397,9900.0
2010-10-15 13:00:00,30.48,30.53,30.47,30.52,3100.0,30.1397,30.1892,30.1299,30.1793,3100.0
2010-10-15 13:10:00,30.51,30.58,30.5,30.58,3600.0,30.1694,30.2386,30.1595,30.2386,3600.0
2010-10-15 13:20:00,30.58,30.6,30.55,30.56,1800.0,30.2386,30.2584,30.209,30.2189,1800.0
2010-10-15 13:30:00,30.58,30.65,30.58,30.62,1200.0,30.2386,30.3078,30.2386,30.2782,1200.0
2010-10-15 13:40:00,30.6,30.6,30.56,30.57,4500.0,30.2584,30.2584,30.2189,30.2287,4500.0
2010-10-15 13:50:00,30.63,30.65,30.55,30.58,3500.0,30.2881,30.3078,30.209,30.2386,3500.0
2010-10-15 14:00:00,30.56,30.65,30.51,30.65,13000.0,30.2189,30.3078,30.1694,30.3078,13000.0
2010-10-15 14:10:00,30.68,30.79,30.68,30.77,7400.0,30.3375,30.4463,30.3375,30.4265,7400.0
2010-10-15 14:20:00,30.77,30.92,30.77,30.92,12500.0,30.4265,30.5748,30.4265,30.5748,12500.0
2010-10-15 14:30:00,30.9,30.94,30.87,30.92,32400.0,30.5551,30.5946,30.5254,30.5748,32400.0
2010-10-15 14:40:00,30.92,30.97,30.89,30.97,10700.0,30.5748,30.6243,30.5452,30.6243,10700.0
2010-10-15 14:50:00,30.96,31.01,30.9,31.0,8800.0,30.6144,30.6638,30.5551,30.6539,8800.0
2010-10-15 15:00:00,31.0,31.0,30.89,30.92,7400.0,30.6539,30.6539,30.5452,30.5748,7400.0
2010-10-15 15:10:00,30.92,30.98,30.9,30.94,9100.0,30.5748,30.6342,30.5551,30.5946,9100.0
2010-10-15 15:20:00,30.95,30.99,30.9,30.91,6700.0,30.6045,30.6441,30.5551,30.5649,6700.0
2010-10-15 15:30:00,30.9,30.99,30.89,30.99,28300.0,30.5551,30.6441,30.5452,30.6441,28300.0
2010-10-15 15:40:00,30.99,31.02,30.98,31.01,14000.0,30.6441,30.6737,30.6342,30.6638,14000.0
2010-10-15 15:50:00,31.02,31.05,30.98,30.98,27300.0,30.6737,30.7034,30.6342,30.6342,27300.0
2010-10-18 09:30:00,31.18,31.52,31.1,31.52,23000.0,30.8319,31.1681,30.7528,31.1681,23000.0
2010-10-18 09:40:00,31.47,31.48,31.39,31.4,12900.0,31.1187,31.1286,31.0396,31.0495,12900.0
2010-10-18 09:50:00,31.4,31.5,31.4,31.46,9900.0,31.0495,31.1484,31.0495,31.1088,9900.0
2010-10-18 10:00:00,31.43,31.52,31.4,31.5,10000.0,31.0791,31.1681,31.0495,31.1484,10000.0
2010-10-18 10:10:00,31.48,31.55,31.41,31.41,17600.0,31.1286,31.1978,31.0594,31.0594,17600.0
2010-10-18 10:20:00,31.43,31.46,31.39,31.46,9100.0,31.0791,31.1088,31.0396,31.1088,9100.0
2010-10-18 10:30:00,31.45,31.52,31.41,31.52,5600.0,31.0989,31.1681,31.0594,31.1681,5600.0
2010-10-18 10:40:00,31.52,31.54,31.5,31.51,7700.0,31.1681,31.1879,31.1484,31.1582,7700.0
2010-10-18 10:50:00,31.51,31.64,31.5,31.62,8500.0,31.1582,31.2868,31.1484,31.267,8500.0
2010-10-18 11:00:00,31.6,31.61,31.51,31.53,16200.0,31.2472,31.2571,31.1582,31.178,16200.0
2010-10-18 11:10:00,31.54,31.54,31.34,31.5,18200.0,31.1879,31.1879,30.9901,31.1484,18200.0
2010-10-18 11:20:00,31.5,31.61,31.46,31.5,27000.0,31.1484,31.2571,31.1088,31.1484,27000.0
2010-10-18 11:30:00,31.51,31.57,31.5,31.51,82100.0,31.1582,31.2176,31.1484,31.1582,82100.0
2010-10-18 11:40:00,31.5,31.5,31.41,31.45,8500.0,31.1484,31.1484,31.0594,31.0989,8500.0
2010-10-18 11:50:00,31.46,31.5,31.41,31.46,7500.0,31.1088,31.1484,31.0594,31.1088,7500.0
2010-10-18 12:00:00,31.47,31.6,31.44,31.57,10600.0,31.1187,31.2472,31.089,31.2176,10600.0
2010-10-18 12:10:00,31.6,31.6,31.49,31.52,5700.0,31.2472,31.2472,31.1385,31.1681,5700.0
2010-10-18 12:20:00,31.5,31.51,31.4,31.47,10100.0,31.1484,31.1582,31.0495,31.1187,10100.0
2010-10-18 12:30:00,31.5,31.5,31.36,31.43,4800.0,31.1484,31.1484,31.0099,31.0791,4800.0
2010-10-18 12:40:00,31.45,31.49,31.38,31.47,5100.0,31.0989,31.1385,31.0297,31.1187,5100.0
2010-10-18 12:50:00,31.48,31.59,31.48,31.55,6700.0,31.1286,31.2374,31.1286,31.1978,6700.0
2010-10-18 13:00:00,31.57,31.57,31.5,31.5,5500.0,31.2176,31.2176,31.1484,31.1484,5500.0
2010-10-18 13:10:00,31.5,31.62,31.47,31.6,15500.0,31.1484,31.267,31.1187,31.2472,15500.0
2010-10-18 13:20:00,31.57,31.73,31.52,31.66,13000.0,31.2176,31.3758,31.1681,31.3066,13000.0
2010-10-18 13:30:00,31.64,31.65,31.58,31.61,8700.0,31.2868,31.2967,31.2275,31.2571,8700.0
2010-10-18 13:40:00,31.61,31.62,31.54,31.6,3900.0,31.2571,31.267,31.1879,31.2472,3900.0
2010-10-18 13:50:00,31.59,31.59,31.49,31.5,4500.0,31.2374,31.2374,31.1385,31.1484,4500.0
2010-10-18 14:00:00,31.5,31.55,31.49,31.53,12200.0,31.1484,31.1978,31.1385,31.178,12200.0
2010-10-18 14:10:00,31.53,31.55,31.5,31.53,2600.0,31.178,31.1978,31.1484,31.178,2600.0
2010-10-18 14:20:00,31.54,31.56,31.49,31.49,11500.0,31.1879,31.2077,31.1385,31.1385,11500.0
2010-10-18 14:30:00,31.49,31.56,31.49,31.5,6800.0,31.1385,31.2077,31.1385,31.1484,6800.0
2010-10-18 14:40:00,31.51,31.53,31.5,31.51,4000.0,31.1582,31.178,31.1484,31.1582,4000.0
2010-10-18 14:50:00,31.49,31.53,31.49,31.52,7600.0,31.1385,31.178,31.1385,31.1681,7600.0
2010-10-18 15:00:00,31.53,31.61,31.52,31.61,12500.0,31.178,31.2571,31.1681,31.2571,12500.0
2010-10-18 15:10:00,31.62,31.65,31.61,31.64,8500.0,31.267,31.2967,31.2571,31.2868,8500.0
2010-10-18 15:20:00,31.63,31.63,31.53,31.53,9100.0,31.2769,31.2769,31.178,31.178,9100.0
2010-10-18 15:30:00,31.53,31.65,31.52,31.62,9500.0,31.178,31.2967,31.1681,31.267,9500.0
2010-10-18 15:40:00,31.61,31.65,31.6,31.61,12100.0,31.2571,31.2967,31.2472,31.2571,12100.0
2010-10-18 15:50:00,31.63,31.67,31.56,31.65,32700.0,31.2769,31.3165,31.2077,31.2967,32700.0
2010-10-19 09:30:00,31.16,31.3,31.02,31.27,8600.0,30.8122,30.9506,30.6737,30.9209,8600.0
2010-10-19 09:40:00,31.25,31.27,31.12,31.13,7400.0,30.9011,30.9209,30.7726,30.7825,7400.0
2010-10-19 09:50:00,31.12,31.12,31.02,31.11,12900.0,30.7726,30.7726,30.6737,30.7627,12900.0
2010-10-19 10:00:00,31.13,31.4,31.13,31.4,10200.0,30.7825,31.0495,30.7825,31.0495,10200.0
2010-10-19 10:10:00,31.45,31.65,31.41,31.57,34100.0,31.0989,31.2967,31.0594,31.2176,34100.0
2010-10-19 10:20:00,31.56,31.61,31.48,31.52,16600.0,31.2077,31.2571,31.1286,31.1681,16600.0
2010-10-19 10:30:00,31.55,31.61,31.45,31.46,7800.0,31.1978,31.2571,31.0989,31.1088,7800.0
2010-10-19 10:40:00,31.44,31.44,31.31,31.39,5300.0,31.089,31.089,30.9605,31.0396,5300.0
2010-10-19 10:50:00,31.37,31.41,31.31,31.36,9700.0,31.0198,31.0594,30.9605,31.0099,9700.0
2010-10-19 11:00:00,31.36,31.47,31.34,31.45,26200.0,31.0099,31.1187,30.9901,31.0989,26200.0
2010-10-19 11:10:00,31.44,31.54,31.43,31.43,10600.0,31.089,31.1879,31.0791,31.0791,10600.0
2010-10-19 11:20:00,31.42,31.42,31.26,31.28,7900.0,31.0693,31.0693,30.911,30.9308,7900.0
2010-10-19 11:30:00,31.29,31.4,31.25,31.28,17100.0,30.9407,31.0495,30.9011,30.9308,17100.0
2010-10-19 11:40:00,31.27,31.57,31.23,31.55,11000.0,30.9209,31.2176,30.8814,31.1978,11000.0
2010-10-19 11:50:00,31.55,31.55,31.45,31.54,5100.0,31.1978,31.1978,31.0989,31.1879,5100.0
2010-10-19 12:00:00,31.49,31.54,31.49,31.51,3200.0,31.1385,31.1879,31.1385,31.1582,3200.0
2010-10-19 12:10:00,31.47,31.47,31.39,31.39,3300.0,31.1187,31.1187,31.0396,31.0396,3300.0
2010-10-19 12:20:00,31.4,31.4,31.19,31.19,2900.0,31.0495,31.0495,30.8418,30.8418,2900.0
2010-10-19 12:30:00,31.16,31.18,31.07,31.09,9300.0,30.8122,30.8319,30.7232,30.7429,9300.0
2010-10-19 12:40:00,31.07,31.15,31.04,31.07,6100.0,30.7232,30.8023,30.6935,30.7232,6100.0
2010-10-19 12:50:00,31.06,31.12,31.06,31.12,4200.0,30.7133,30.7726,30.7133,30.7726,4200.0
2010-10-19 13:00:00,31.12,31.2,31.11,31.19,4200.0,30.7726,30.8517,30.7627,30.8418,4200.0
2010-10-19 13:10:00,31.18,31.18,31.06,31.08,3200.0,30.8319,30.8319,30.7133,30.733,3200.0
2010-10-19 13:20:00,31.09,31.1,30.92,30.92,7400.0,30.7429,30.7528,30.5748,30.5748,7400.0
2010-10-19 13:30:00,30.93,31.0,30.93,30.99,20100.0,30.5847,30.6539,30.5847,30.6441,20100.0
2010-10-19 13:40:00,30.96,30.97,30.9,30.93,3500.0,30.6144,30.6243,30.5551,30.5847,3500.0
2010-10-19 13:50:00,30.93,30.93,30.79,30.82,18100.0,30.5847,30.5847,30.4463,30.4759,18100.0
2010-10-19 14:00:00,30.81,30.81,30.64,30.78,20000.0,30.4661,30.4661,30.298,30.4364,20000.0
2010-10-19 14:10:00,30.78,30.9,30.73,30.89,13700.0,30.4364,30.5551,30.387,30.5452,13700.0
2010-10-19 14:20:00,30.89,30.91,30.75,30.75,7000.0,30.5452,30.5649,30.4067,30.4067,7000.0
2010-10-19 14:30:00,30.75,30.8,30.7,30.7,5700.0,30.4067,30.4562,30.3573,30.3573,5700.0
2010-10-19 14:40:00,30.7,30.82,30.7,30.76,11200.0,30.3573,30.4759,30.3573,30.4166,11200.0
2010-10-19 14:50:00,30.76,30.82,30.63,30.67,9600.0,30.4166,30.4759,30.2881,30.3276,9600.0
2010-10-19 15:00:00,30.68,30.69,30.57,30.6,7700.0,30.3375,30.3474,30.2287,30.2584,7700.0
2010-10-19 15:10:00,30.58,30.64,30.52,30.57,17800.0,30.2386,30.298,30.1793,30.2287,17800.0
2010-10-19 15:20:00,30.56,30.67,30.53,30.58,16200.0,30.2189,30.3276,30.1892,30.2386,16200.0
2010-10-19 15:30:00,30.57,30.68,30.57,30.67,20100.0,30.2287,30.3375,30.2287,30.3276,20100.0
2010-10-19 15:40:00,30.67,30.71,30.63,30.66,18900.0,30.3276,30.3672,30.2881,30.3177,18900.0
2010-10-19 15:50:00,30.64,30.83,30.62,30.81,26300.0,30.298,30.4858,30.2782,30.4661,26300.0
2010-10-20 09:30:00,30.89,31.31,30.89,31.21,23600.0,30.5452,30.9605,30.5452,30.8616,23600.0
2010-10-20 09:40:00,31.19,31.31,31.12,31.27,9300.0,30.8418,30.9605,30.7726,30.9209,9300.0
2010-10-20 09:50:00,31.29,31.33,31.06,31.06,8100.0,30.9407,30.9803,30.7133,30.7133,8100.0
2010-10-20 10:00:00,30.97,31.06,30.94,31.02,6600.0,30.6243,30.7133,30.5946,30.6737,6600.0
2010-10-20 10:10:00,31.0,31.01,30.87,30.96,3900.0,30.6539,30.6638,30.5254,30.6144,3900.0
2010-10-20 10:20:00,30.89,30.99,30.87,30.99,5400.0,30.5452,30.6441,30.5254,30.6441,5400.0
2010-10-20 10:30:00,30.97,31.2,30.97,31.05,12300.0,30.6243,30.8517,30.6243,30.7034,12300.0
2010-10-20 10:40:00,31.05,31.3,31.05,31.26,8200.0,30.7034,30.9506,30.7034,30.911,8200.0
2010-10-20 10:50:00,31.29,31.33,31.22,31.22,3100.0,30.9407,30.9803,30.8715,30.8715,3100.0
2010-10-20 11:00:00,31.22,31.28,31.16,31.28,9300.0,30.8715,30.9308,30.8122,30.9308,9300.0
2010-10-20 11:10:00,31.27,31.32,31.25,31.28,2800.0,30.9209,30.9704,30.9011,30.9308,2800.0
2010-10-20 11:20:00,31.25,31.31,31.2,31.31,7300.0,30.9011,30.9605,30.8517,30.9605,7300.0
2010-10-20 11:30:00,31.33,31.33,31.31,31.33,5200.0,30.9803,30.9803,30.9605,30.9803,5200.0
2010-10-20 11:40:00,31.35,31.38,31.31,31.34,7200.0,31.0,31.0297,30.9605,30.9901,7200.0
2010-10-20 11:50:00,31.35,31.38,31.34,31.37,1500.0,31.0,31.0297,30.9901,31.0198,1500.0
2010-10-20 12:00:00,31.34,31.4,31.3,31.4,5300.0,30.9901,31.0495,30.9506,31.0495,5300.0
2010-10-20 12:10:00,31.38,31.47,31.38,31.46,6800.0,31.0297,31.1187,31.0297,31.1088,6800.0
2010-10-20 12:20:00,31.44,31.45,31.34,31.35,4100.0,31.089,31.0989,30.9901,31.0,4100.0
2010-10-20 12:30:00,31.35,31.35,31.2,31.2,12700.0,31.0,31.0,30.8517,30.8517,12700.0
2010-10-20 12:40:00,31.18,31.18,31.05,31.06,10300.0,30.8319,30.8319,30.7034,30.7133,10300.0
2010-10-20 12:50:00,31.06,31.15,31.06,31.1,7300.0,30.7133,30.8023,30.7133,30.7528,7300.0
2010-10-20 13:00:00,31.1,31.32,31.09,31.29,4800.0,30.7528,30.9704,30.7429,30.9407,4800.0
2010-10-20 13:10:00,31.27,31.27,31.19,31.2,2400.0,30.9209,30.9209,30.8418,30.8517,2400.0
2010-10-20 13:20:00,31.2,31.21,31.13,31.13,2100.0,30.8517,30.8616,30.7825,30.7825,2100.0
2010-10-20 13:30:00,31.12,31.16,31.09,31.13,3300.0,30.7726,30.8122,30.7429,30.7825,3300.0
2010-10-20 13:40:00,31.1,31.1,30.99,31.01,8600.0,30.7528,30.7528,30.6441,30.6638,8600.0
2010-10-20 13:50:00,31.03,31.04,30.95,30.99,4000.0,30.6836,30.6935,30.6045,30.6441,4000.0
2010-10-20 14:00:00,30.98,31.02,30.86,30.87,9600.0,30.6342,30.6737,30.5155,30.5254,9600.0
2010-10-20 14:10:00,30.85,30.91,30.83,30.91,8600.0,30.5056,30.5649,30.4858,30.5649,8600.0
2010-10-20 14:20:00,30.92,30.98,30.86,30.91,3800.0,30.5748,30.6342,30.5155,30.5649,3800.0
2010-10-20 14:30:00,30.9,31.04,30.9,31.0,7500.0,30.5551,30.6935,30.5551,30.6539,7500.0
2010-10-20 14:40:00,30.99,30.99,30.88,30.88,4500.0,30.6441,30.6441,30.5353,30.5353,4500.0
2010-10-20 14:50:00,30.85,30.89,30.82,30.88,3900.0,30.5056,30.5452,30.4759,30.5353,3900.0
2010-10-20 15:00:00,30.91,30.94,30.84,30.84,3200.0,30.5649,30.5946,30.4957,30.4957,3200.0
2010-10-20 15:10:00,30.83,30.84,30.8,30.81,6800.0,30.4858,30.4957,30.4562,30.4661,6800.0
2010-10-20 15:20:00,30.78,30.87,30.78,30.87,4800.0,30.4364,30.5254,30.4364,30.5254,4800.0
2010-10-20 15:30:00,30.86,30.86,30.7,30.78,8600.0,30.5155,30.5155,30.3573,30.4364,8600.0
2010-10-20 15:40:00,30.76,30.79,30.64,30.76,12400.0,30.4166,30.4463,30.298,30.4166,12400.0
2010-10-20 15:50:00,30.77,30.8,30.69,30.71,37900.0,30.4265,30.4562,30.3474,30.3672,37900.0
2010-10-21 09:30:00,30.85,31.25,30.82,31.24,8800.0,30.5056,30.9011,30.4759,30.8913,8800.0
2010-10-21 09:40:00,31.18,31.3,31.17,31.19,10300.0,30.8319,30.9506,30.822,30.8418,10300.0
2010-10-21 09:50:00,31.17,31.35,31.14,31.32,7600.0,30.822,31.0,30.7924,30.9704,7600.0
2010-10-21 10:00:00,31.32,31.58,31.2,31.58,8900.0,30.9704,31.2275,30.8517,31.2275,8900.0
2010-10-21 10:10:00,31.55,31.57,31.38,31.4,7700.0,31.1978,31.2176,31.0297,31.0495,7700.0
2010-10-21 10:20:00,31.4,31.47,31.35,31.35,1900.0,31.0495,31.1187,31.0,31.0,1900.0
2010-10-21 10:30:00,31.37,31.43,31.35,31.4,5400.0,31.0198,31.0791,31.0,31.0495,5400.0
2010-10-21 10:40:00,31.4,31.4,31.28,31.28,2900.0,31.0495,31.0495,30.9308,30.9308,2900.0
2010-10-21 10:50:00,31.31,31.39,31.29,31.38,3600.0,30.9605,31.0396,30.9407,31.0297,3600.0
2010-10-21 11:00:00,31.39,31.43,31.35,31.41,9700.0,31.0396,31.0791,31.0,31.0594,9700.0
2010-10-21 11:10:00,31.37,31.41,31.23,31.23,26900.0,31.0198,31.0594,30.8814,30.8814,26900.0
2010-10-21 11:20:00,31.27,31.44,31.21,31.29,10400.0,30.9209,31.089,30.8616,30.9407,10400.0
2010-10-21 11:30:00,31.26,31.3,30.94,30.94,4500.0,30.911,30.9506,30.5946,30.5946,4500.0
2010-10-21 11:40:00,30.94,31.05,30.85,31.02,6400.0,30.5946,30.7034,30.5056,30.6737,6400.0
2010-10-21 11:50:00,31.03,31.3,31.02,31.3,5900.0,30.6836,30.9506,30.6737,30.9506,5900.0
2010-10-21 12:00:00,31.25,31.27,31.16,31.21,2200.0,30.9011,30.9209,30.8122,30.8616,2200.0
2010-10-21 12:10:00,31.22,31.23,31.11,31.17,3000.0,30.8715,30.8814,30.7627,30.822,3000.0
2010-10-21 12:20:00,31.19,31.21,31.14,31.21,2400.0,30.8418,30.8616,30.7924,30.8616,2400.0
2010-10-21 12:30:00,31.27,31.3,31.02,31.02,3600.0,30.9209,30.9506,30.6737,30.6737,3600.0
2010-10-21 12:40:00,30.95,31.0,30.77,30.88,5600.0,30.6045,30.6539,30.4265,30.5353,5600.0
2010-10-21 12:50:00,30.9,30.9,30.82,30.87,9400.0,30.5551,30.5551,30.4759,30.5254,9400.0
2010-10-21 13:00:00,30.87,30.96,30.87,30.92,4900.0,30.5254,30.6144,30.5254,30.5748,4900.0
2010-10-21 13:10:00,30.92,31.0,30.91,30.94,4500.0,30.5748,30.6539,30.5649,30.5946,4500.0
2010-10-21 13:20:00,30.84,30.9,30.84,30.89,2800.0,30.4957,30.5551,30.4957,30.5452,2800.0
2010-10-21 13:30:00,30.9,30.9,30.8,30.88,3700.0,30.5551,30.5551,30.4562,30.5353,3700.0
2010-10-21 13:40:00,30.88,30.94,30.66,30.76,6800.0,30.5353,30.5946,30.3177,30.4166,6800.0
2010-10-21 13:50:00,30.76,30.76,30.61,30.66,10000.0,30.4166,30.4166,30.2683,30.3177,10000.0
2010-10-21 14:00:00,30.62,30.77,30.62,30.75,8200.0,30.2782,30.4265,30.2782,30.4067,8200.0
2010-10-21 14:10:00,30.76,30.82,30.75,30.79,5900.0,30.4166,30.4759,30.4067,30.4463,5900.0
2010-10-21 14:20:00,30.83,30.83,30.75,30.83,5200.0,30.4858,30.4858,30.4067,30.4858,5200.0
2010-10-21 14:30:00,30.84,30.86,30.81,30.82,5700.0,30.4957,30.5155,30.4661,30.4759,5700.0
2010-10-21 14:40:00,30.87,30.87,30.76,30.76,4800.0,30.5254,30.5254,30.4166,30.4166,4800.0
2010-10-21 14:50:00,30.77,30.84,30.75,30.82,7100.0,30.4265,30.4957,30.4067,30.4759,7100.0
2010-10-21 15:00:00,30.81,30.88,30.77,30.78,7100.0,30.4661,30.5353,30.4265,30.4364,7100.0
2010-10-21 15:10:00,30.8,31.05,30.79,30.98,17000.0,30.4562,30.7034,30.4463,30.6342,17000.0
2010-10-21 15:20:00,30.98,31.08,30.98,31.02,7300.0,30.6342,30.733,30.6342,30.6737,7300.0
2010-10-21 15:30:00,31.0,31.08,30.93,31.0,4400.0,30.6539,30.733,30.5847,30.6539,4400.0
2010-10-21 15:40:00,30.99,30.99,30.81,30.92,6100.0,30.6441,30.6441,30.4661,30.5748,6100.0
2010-10-21 15:50:00,30.92,30.93,30.84,30.89,13000.0,30.5748,30.5847,30.4957,30.5452,13000.0
2010-10-22 09:30:00,30.92,31.17,30.62,30.98,8900.0,30.5748,30.822,30.2782,30.6342,8900.0
2010-10-22 09:40:00,31.01,31.05,30.94,31.05,3600.0,30.6638,30.7034,30.5946,30.7034,3600.0
2010-10-22 09:50:00,31.05,31.06,30.63,30.63,22800.0,30.7034,30.7133,30.2881,30.2881,22800.0
2010-10-22 10:00:00,30.62,30.72,30.62,30.63,7400.0,30.2782,30.3771,30.2782,30.2881,7400.0
2010-10-22 10:10:00,30.61,30.61,30.52,30.52,13300.0,30.2683,30.2683,30.1793,30.1793,13300.0
2010-10-22 10:20:00,30.53,30.65,30.5,30.65,11000.0,30.1892,30.3078,30.1595,30.3078,11000.0
2010-10-22 10:30:00,30.7,30.79,30.69,30.76,3200.0,30.3573,30.4463,30.3474,30.4166,3200.0
2010-10-22 10:40:00,30.76,30.78,30.67,30.73,26100.0,30.4166,30.4364,30.3276,30.387,26100.0
2010-10-22 10:50:00,30.73,31.0,30.73,30.96,2900.0,30.387,30.6539,30.387,30.6144,2900.0
2010-10-22 11:00:00,30.9,30.9,30.82,30.82,2100.0,30.5551,30.5551,30.4759,30.4759,2100.0
2010-10-22 11:10:00,30.83,30.91,30.8,30.8,1200.0,30.4858,30.5649,30.4562,30.4562,1200.0
2010-10-22 11:20:00,30.81,30.92,30.79,30.91,3000.0,30.4661,30.5748,30.4463,30.5649,3000.0
2010-10-22 11:30:00,30.89,31.02,30.89,31.02,1600.0,30.5452,30.6737,30.5452,30.6737,1600.0
2010-10-22 11:40:00,31.03,31.04,30.94,30.94,1400.0,30.6836,30.6935,30.5946,30.5946,1400.0
2010-10-22 11:50:00,30.84,30.93,30.84,30.9,1200.0,30.4957,30.5847,30.4957,30.5551,1200.0
2010-10-22 12:00:00,30.88,31.0,30.88,30.99,2900.0,30.5353,30.6539,30.5353,30.6441,2900.0
2010-10-22 12:10:00,30.99,30.99,30.96,30.98,800.0,30.6441,30.6441,30.6144,30.6342,800.0
2010-10-22 12:20:00,30.99,31.17,30.99,31.17,2100.0,30.6441,30.822,30.6441,30.822,2100.0
2010-10-22 12:30:00,31.17,31.22,31.09,31.09,2100.0,30.822,30.8715,30.7429,30.7429,2100.0
2010-10-22 12:40:00,31.09,31.09,31.02,31.08,2000.0,30.7429,30.7429,30.6737,30.733,2000.0
2010-10-22 12:50:00,31.08,31.11,31.06,31.09,1500.0,30.733,30.7627,30.7133,30.7429,1500.0
2010-10-22 13:00:00,31.09,31.09,30.97,31.05,2400.0,30.7429,30.7429,30.6243,30.7034,2400.0
2010-10-22 13:10:00,31.05,31.12,31.03,31.09,5600.0,30.7034,30.7726,30.6836,30.7429,5600.0
2010-10-22 13:20:00,31.08,31.1,31.05,31.06,1600.0,30.733,30.7528,30.7034,30.7133,1600.0
2010-10-22 13:30:00,31.05,31.08,31.01,31.03,1000.0,30.7034,30.733,30.6638,30.6836,1000.0
2010-10-22 13:40:00,31.05,31.07,31.04,31.04,500.0,30.7034,30.7232,30.6935,30.6935,500.0
2010-10-22 13:50:00,31.06,31.06,31.01,31.01,800.0,30.7133,30.7133,30.6638,30.6638,800.0
2010-10-22 14:00:00,31.02,31.03,31.01,31.03,600.0,30.6737,30.6836,30.6638,30.6836,600.0
2010-10-22 14:10:00,31.07,31.12,31.07,31.12,1300.0,30.7232,30.7726,30.7232,30.7726,1300.0
2010-10-22 14:20:00,31.12,31.17,31.12,31.14,3200.0,30.7726,30.822,30.7726,30.7924,3200.0
2010-10-22 14:30:00,31.14,31.14,30.98,30.99,10400.0,30.7924,30.7924,30.6342,30.6441,10400.0
2010-10-22 14:40:00,30.95,31.0,30.95,31.0,1300.0,30.6045,30.6539,30.6045,30.6539,1300.0
2010-10-22 14:50:00,30.99,31.02,30.99,31.02,3300.0,30.6441,30.6737,30.6441,30.6737,3300.0
2010-10-22 15:00:00,31.0,31.02,30.95,30.97,14900.0,30.6539,30.6737,30.6045,30.6243,14900.0
2010-10-22 15:10:00,30.95,30.97,30.95,30.96,700.0,30.6045,30.6243,30.6045,30.6144,700.0
2010-10-22 15:20:00,30.96,31.0,30.95,31.0,15200.0,30.6144,30.6539,30.6045,30.6539,15200.0
2010-10-22 15:30:00,31.0,31.06,31.0,31.05,9900.0,30.6539,30.7133,30.6539,30.7034,9900.0
2010-10-22 15:40:00,31.03,31.05,30.99,31.03,9800.0,30.6836,30.7034,30.6441,30.6836,9800.0
2010-10-22 15:50:00,31.03,31.1,31.01,31.04,6000.0,30.6836,30.7528,30.6638,30.6935,6000.0
2010-10-25 09:30:00,31.23,31.74,31.19,31.65,13200.0,30.8814,31.3857,30.8418,31.2967,13200.0
2010-10-25 09:40:00,31.65,32.0,31.65,31.97,13600.0,31.2967,31.6428,31.2967,31.6131,13600.0
2010-10-25 09:50:00,31.99,32.25,31.95,32.18,30800.0,31.6329,31.89,31.5933,31.8208,30800.0
2010-10-25 10:00:00,32.21,32.5,32.19,32.3,16500.0,31.8504,32.1372,31.8307,31.9394,16500.0
2010-10-25 10:10:00,32.3,32.3,32.12,32.18,17500.0,31.9394,31.9394,31.7614,31.8208,17500.0
2010-10-25 10:20:00,32.17,32.26,32.14,32.15,13200.0,31.8109,31.8999,31.7812,31.7911,13200.0
2010-10-25 10:30:00,32.15,32.21,31.97,31.99,12100.0,31.7911,31.8504,31.6131,31.6329,12100.0
2010-10-25 10:40:00,32.02,32.02,31.88,31.99,2200.0,31.6626,31.6626,31.5241,31.6329,2200.0
2010-10-25 10:50:00,31.98,32.07,31.98,32.02,15200.0,31.623,31.712,31.623,31.6626,15200.0
2010-10-25 11:00:00,32.03,32.07,32.02,32.07,8000.0,31.6724,31.712,31.6626,31.712,8000.0
2010-10-25 11:10:00,32.08,32.08,32.02,32.05,2200.0,31.7219,31.7219,31.6626,31.6922,2200.0
2010-10-25 11:20:00,32.05,32.08,32.03,32.08,10300.0,31.6922,31.7219,31.6724,31.7219,10300.0
2010-10-25 11:30:00,32.08,32.13,32.07,32.07,6100.0,31.7219,31.7713,31.712,31.712,6100.0
2010-10-25 11:40:00,32.07,32.11,32.07,32.1,5600.0,31.712,31.7515,31.712,31.7417,5600.0
2010-10-25 11:50:00,32.1,32.1,32.06,32.1,3300.0,31.7417,31.7417,31.7021,31.7417,3300.0
2010-10-25 12:00:00,32.08,32.1,32.06,32.1,5500.0,31.7219,31.7417,31.7021,31.7417,5500.0
2010-10-25 12:10:00,32.1,32.1,32.05,32.05,9600.0,31.7417,31.7417,31.6922,31.6922,9600.0
2010-10-25 12:20:00,32.05,32.06,32.03,32.05,13000.0,31.6922,31.7021,31.6724,31.6922,13000.0
2010-10-25 12:30:00,32.04,32.1,32.04,32.1,3300.0,31.6823,31.7417,31.6823,31.7417,3300.0
2010-10-25 12:40:00,32.13,32.17,32.13,32.17,13900.0,31.7713,31.8109,31.7713,31.8109,13900.0
2010-10-25 12:50:00,32.17,32.21,32.17,32.21,38600.0,31.8109,31.8504,31.8109,31.8504,38600.0
2010-10-25 13:00:00,32.21,32.21,32.13,32.16,11400.0,31.8504,31.8504,31.7713,31.801,11400.0
2010-10-25 13:10:00,32.17,32.18,32.16,32.18,2500.0,31.8109,31.8208,31.801,31.8208,2500.0
2010-10-25 13:20:00,32.2,32.26,32.19,32.23,5100.0,31.8405,31.8999,31.8307,31.8702,5100.0
2010-10-25 13:30:00,32.24,32.26,32.22,32.25,1500.0,31.8801,31.8999,31.8603,31.89,1500.0
2010-10-25 13:40:00,32.26,32.35,32.2,32.2,15100.0,31.8999,31.9889,31.8405,31.8405,15100.0
2010-10-25 13:50:00,32.19,32.21,32.15,32.19,21700.0,31.8307,31.8504,31.7911,31.8307,21700.0
2010-10-25 14:00:00,32.21,32.23,32.19,32.2,5000.0,31.8504,31.8702,31.8307,31.8405,5000.0
2010-10-25 14:10:00,32.19,32.22,32.19,32.22,2700.0,31.8307,31.8603,31.8307,31.8603,2700.0
2010-10-25 14:20:00,32.22,32.24,32.22,32.22,2500.0,31.8603,31.8801,31.8603,31.8603,2500.0
2010-10-25 14:30:00,32.23,32.25,32.19,32.22,8300.0,31.8702,31.89,31.8307,31.8603,8300.0
2010-10-25 14:40:00,32.22,32.25,32.19,32.19,7200.0,31.8603,31.89,31.8307,31.8307,7200.0
2010-10-25 14:50:00,32.19,32.22,32.08,32.1,14300.0,31.8307,31.8603,31.7219,31.7417,14300.0
2010-10-25 15:00:00,32.11,32.17,32.11,32.16,7800.0,31.7515,31.8109,31.7515,31.801,7800.0
2010-10-25 15:10:00,32.15,32.22,32.15,32.21,4800.0,31.7911,31.8603,31.7911,31.8504,4800.0
2010-10-25 15:20:00,32.2,32.33,32.2,32.29,6000.0,31.8405,31.9691,31.8405,31.9295,6000.0
2010-10-25 15:30:00,32.29,32.33,32.2,32.21,8100.0,31.9295,31.9691,31.8405,31.8504,8100.0
2010-10-25 15:40:00,32.21,32.25,32.11,32.18,13500.0,31.8504,31.89,31.7515,31.8208,13500.0
2010-10-25 15:50:00,32.18,32.19,32.08,32.08,29700.0,31.8208,31.8307,31.7219,31.7219,29700.0
2010-10-26 09:30:00,31.83,32.06,31.62,31.82,33300.0,31.4747,31.7021,31.267,31.4648,33300.0
2010-10-26 09:40:00,31.75,31.99,31.66,31.99,16500.0,31.3956,31.6329,31.3066,31.6329,16500.0
2010-10-26 09:50:00,31.98,32.04,31.97,31.99,9000.0,31.623,31.6823,31.6131,31.6329,9000.0
2010-10-26 10:00:00,31.99,32.17,31.99,32.14,7400.0,31.6329,31.8109,31.6329,31.7812,7400.0
2010-10-26 10:10:00,32.14,32.26,32.1,32.24,8300.0,31.7812,31.8999,31.7417,31.8801,8300.0
2010-10-26 10:20:00,32.25,32.4,32.24,32.3,5700.0,31.89,32.0383,31.8801,31.9394,5700.0
2010-10-26 10:30:00,32.3,32.3,32.14,32.14,7600.0,31.9394,31.9394,31.7812,31.7812,7600.0
2010-10-26 10:40:00,32.15,32.15,32.01,32.1,4400.0,31.7911,31.7911,31.6527,31.7417,4400.0
2010-10-26 10:50:00,32.08,32.34,32.07,32.34,1600.0,31.7219,31.979,31.712,31.979,1600.0
2010-10-26 11:00:00,32.35,32.5,32.17,32.17,7200.0,31.9889,32.1372,31.8109,31.8109,7200.0
2010-10-26 11:10:00,32.15,32.35,32.15,32.35,3400.0,31.7911,31.9889,31.7911,31.9889,3400.0
2010-10-26 11:20:00,32.35,32.48,32.33,32.42,4900.0,31.9889,32.1174,31.9691,32.0581,4900.0
2010-10-26 11:30:00,32.43,32.44,32.39,32.44,3600.0,32.068,32.0779,32.0284,32.0779,3600.0
2010-10-26 11:40:00,32.44,32.47,32.39,32.45,3200.0,32.0779,32.1075,32.0284,32.0878,3200.0
2010-10-26 11:50:00,32.44,32.48,32.33,32.47,18700.0,32.0779,32.1174,31.9691,32.1075,18700.0
2010-10-26 12:00:00,32.48,32.49,32.35,32.38,4400.0,32.1174,32.1273,31.9889,32.0185,4400.0
2010-10-26 12:10:00,32.39,32.46,32.37,32.46,4000.0,32.0284,32.0976,32.0086,32.0976,4000.0
2010-10-26 12:20:00,32.44,32.47,32.44,32.47,5100.0,32.0779,32.1075,32.0779,32.1075,5100.0
2010-10-26 12:30:00,32.46,32.48,32.45,32.47,3200.0,32.0976,32.1174,32.0878,32.1075,3200.0
2010-10-26 12:40:00,32.48,32.48,32.38,32.46,3100.0,32.1174,32.1174,32.0185,32.0976,3100.0
2010-10-26 12:50:00,32.45,32.47,32.42,32.46,4400.0,32.0878,32.1075,32.0581,32.0976,4400.0
2010-10-26 13:00:00,32.47,32.5,32.45,32.48,11800.0,32.1075,32.1372,32.0878,32.1174,11800.0
2010-10-26 13:10:00,32.5,32.59,32.47,32.57,17000.0,32.1372,32.2262,32.1075,32.2064,17000.0
2010-10-26 13:20:00,32.6,32.68,32.51,32.51,7400.0,32.2361,32.3152,32.1471,32.1471,7400.0
2010-10-26 13:30:00,32.52,32.61,32.51,32.55,3100.0,32.157,32.246,32.1471,32.1866,3100.0
2010-10-26 13:40:00,32.57,32.6,32.43,32.43,7800.0,32.2064,32.2361,32.068,32.068,7800.0
2010-10-26 13:50:00,32.43,32.43,32.35,32.35,3400.0,32.068,32.068,31.9889,31.9889,3400.0
2010-10-26 14:00:00,32.33,32.41,32.3,32.3,6000.0,31.9691,32.0482,31.9394,31.9394,6000.0
2010-10-26 14:10:00,32.3,32.44,32.3,32.44,3800.0,31.9394,32.0779,31.9394,32.0779,3800.0
2010-10-26 14:20:00,32.44,32.44,32.37,32.39,3300.0,32.0779,32.0779,32.0086,32.0284,3300.0
2010-10-26 14:30:00,32.37,32.4,32.35,32.39,4300.0,32.0086,32.0383,31.9889,32.0284,4300.0
2010-10-26 14:40:00,32.4,32.41,32.34,32.38,5200.0,32.0383,32.0482,31.979,32.0185,5200.0
2010-10-26 14:50:00,32.38,32.39,32.36,32.39,3700.0,32.0185,32.0284,31.9988,32.0284,3700.0
2010-10-26 15:00:00,32.36,32.38,32.31,32.34,8200.0,31.9988,32.0185,31.9493,31.979,8200.0
2010-10-26 15:10:00,32.37,32.4,32.34,32.35,10800.0,32.0086,32.0383,31.979,31.9889,10800.0
2010-10-26 15:20:00,32.35,32.49,32.34,32.37,20100.0,31.9889,32.1273,31.979,32.0086,20100.0
2010-10-26 15:30:00,32.36,32.43,32.33,32.4,5200.0,31.9988,32.068,31.9691,32.0383,5200.0
2010-10-26 15:40:00,32.41,32.47,32.35,32.4,11800.0,32.0482,32.1075,31.9889,32.0383,11800.0
2010-10-26 15:50:00,32.37,32.4,32.33,32.33,13200.0,32.0086,32.0383,31.9691,31.9691,13200.0
2010-10-27 09:30:00,32.25,32.25,31.94,31.97,7100.0,31.89,31.89,31.5834,31.6131,7100.0
2010-10-27 09:40:00,31.97,32.02,31.93,31.99,15500.0,31.6131,31.6626,31.5736,31.6329,15500.0
2010-10-27 09:50:00,32.0,32.15,32.0,32.14,4200.0,31.6428,31.7911,31.6428,31.7812,4200.0
2010-10-27 10:00:00,32.16,32.23,32.0,32.0,13900.0,31.801,31.8702,31.6428,31.6428,13900.0
2010-10-27 10:10:00,31.99,32.08,31.98,32.02,10600.0,31.6329,31.7219,31.623,31.6626,10600.0
2010-10-27 10:20:00,32.02,32.02,31.88,31.91,19400.0,31.6626,31.6626,31.5241,31.5538,19400.0
2010-10-27 10:30:00,31.87,31.98,31.87,31.95,8300.0,31.5142,31.623,31.5142,31.5933,8300.0
2010-10-27 10:40:00,31.99,32.03,31.96,31.96,3200.0,31.6329,31.6724,31.6032,31.6032,3200.0
2010-10-27 10:50:00,31.95,31.98,31.87,31.89,12600.0,31.5933,31.623,31.5142,31.534,12600.0
2010-10-27 11:00:00,31.85,31.85,31.63,31.68,12300.0,31.4945,31.4945,31.2769,31.3263,12300.0
2010-10-27 11:10:00,31.68,31.68,31.6,31.66,5200.0,31.3263,31.3263,31.2472,31.3066,5200.0
2010-10-27 11:20:00,31.66,31.72,31.62,31.62,6600.0,31.3066,31.3659,31.267,31.267,6600.0
2010-10-27 11:30:00,31.6,31.73,31.58,31.71,5300.0,31.2472,31.3758,31.2275,31.356,5300.0
2010-10-27 11:40:00,31.71,31.71,31.65,31.69,3700.0,31.356,31.356,31.2967,31.3362,3700.0
2010-10-27 11:50:00,31.68,31.71,31.68,31.69,1100.0,31.3263,31.356,31.3263,31.3362,1100.0
2010-10-27 12:00:00,31.68,31.68,31.64,31.65,4600.0,31.3263,31.3263,31.2868,31.2967,4600.0
2010-10-27 12:10:00,31.69,31.73,31.69,31.72,1100.0,31.3362,31.3758,31.3362,31.3659,1100.0
2010-10-27 12:20:00,31.69,31.69,31.63,31.65,2200.0,31.3362,31.3362,31.2769,31.2967,2200.0
2010-10-27 12:30:00,31.66,31.66,31.55,31.55,1600.0,31.3066,31.3066,31.1978,31.1978,1600.0
2010-10-27 12:40:00,31.52,31.52,31.37,31.47,6200.0,31.1681,31.1681,31.0198,31.1187,6200.0
2010-10-27 12:50:00,31.45,31.55,31.45,31.51,14300.0,31.0989,31.1978,31.0989,31.1582,14300.0
2010-10-27 13:00:00,31.53,31.55,31.5,31.52,6300.0,31.178,31.1978,31.1484,31.1681,6300.0
2010-10-27 13:10:00,31.51,31.54,31.44,31.54,16300.0,31.1582,31.1879,31.089,31.1879,16300.0
2010-10-27 13:20:00,31.53,31.65,31.49,31.58,18300.0,31.178,31.2967,31.1385,31.2275,18300.0
2010-10-27 13:30:00,31.58,31.61,31.55,31.58,10000.0,31.2275,31.2571,31.1978,31.2275,10000.0
2010-10-27 13:40:00,31.58,31.62,31.55,31.57,7600.0,31.2275,31.267,31.1978,31.2176,7600.0
2010-10-27 13:50:00,31.57,31.58,31.5,31.58,6500.0,31.2176,31.2275,31.1484,31.2275,6500.0
2010-10-27 14:00:00,31.57,31.61,31.52,31.59,3200.0,31.2176,31.2571,31.1681,31.2374,3200.0
2010-10-27 14:10:00,31.57,31.61,31.54,31.55,6000.0,31.2176,31.2571,31.1879,31.1978,6000.0
2010-10-27 14:20:00,31.54,31.54,31.49,31.5,11200.0,31.1879,31.1879,31.1385,31.1484,11200.0
2010-10-27 14:30:00,31.5,31.53,31.46,31.53,6600.0,31.1484,31.178,31.1088,31.178,6600.0
2010-10-27 14:40:00,31.54,31.61,31.5,31.51,6000.0,31.1879,31.2571,31.1484,31.1582,6000.0
2010-10-27 14:50:00,31.54,31.54,31.5,31.51,13300.0,31.1879,31.1879,31.1484,31.1582,13300.0
2010-10-27 15:00:00,31.51,31.58,31.5,31.54,43600.0,31.1582,31.2275,31.1484,31.1879,43600.0
2010-10-27 15:10:00,31.56,31.56,31.49,31.52,10100.0,31.2077,31.2077,31.1385,31.1681,10100.0
2010-10-27 15:20:00,31.51,31.63,31.49,31.5,45400.0,31.1582,31.2769,31.1385,31.1484,45400.0
2010-10-27 15:30:00,31.51,31.6,31.51,31.57,11300.0,31.1582,31.2472,31.1582,31.2176,11300.0
2010-10-27 15:40:00,31.59,31.59,31.52,31.54,25700.0,31.2374,31.2374,31.1681,31.1879,25700.0
2010-10-27 15:50:00,31.53,31.64,31.53,31.62,31200.0,31.178,31.2868,31.178,31.267,31200.0
2010-10-28 09:30:00,31.7,32.03,31.44,32.01,15600.0,31.3461,31.6724,31.089,31.6527,15600.0
2010-10-28 09:40:00,31.96,32.0,31.55,31.55,5100.0,31.6032,31.6428,31.1978,31.1978,5100.0
2010-10-28 09:50:00,31.56,31.56,31.39,31.51,20600.0,31.2077,31.2077,31.0396,31.1582,20600.0
2010-10-28 10:00:00,31.51,31.6,31.46,31.58,8300.0,31.1582,31.2472,31.1088,31.2275,8300.0
2010-10-28 10:10:00,31.56,31.57,31.32,31.38,7300.0,31.2077,31.2176,30.9704,31.0297,7300.0
2010-10-28 10:20:00,31.32,31.4,31.26,31.3,7800.0,30.9704,31.0495,30.911,30.9506,7800.0
2010-10-28 10:30:00,31.26,31.33,31.22,31.29,10700.0,30.911,30.9803,30.8715,30.9407,10700.0
2010-10-28 10:40:00,31.29,31.41,31.29,31.29,14700.0,30.9407,31.0594,30.9407,30.9407,14700.0
2010-10-28 10:50:00,31.3,31.33,31.16,31.21,9300.0,30.9506,30.9803,30.8122,30.8616,9300.0
2010-10-28 11:00:00,31.18,31.2,31.02,31.09,7100.0,30.8319,30.8517,30.6737,30.7429,7100.0
2010-10-28 11:10:00,31.13,31.21,31.1,31.12,8100.0,30.7825,30.8616,30.7528,30.7726,8100.0
2010-10-28 11:20:00,31.11,31.14,31.03,31.13,7000.0,30.7627,30.7924,30.6836,30.7825,7000.0
2010-10-28 11:30:00,31.1,31.16,31.1,31.15,3400.0,30.7528,30.8122,30.7528,30.8023,3400.0
2010-10-28 11:40:00,31.15,31.19,31.15,31.16,4100.0,30.8023,30.8418,30.8023,30.8122,4100.0
2010-10-28 11:50:00,31.17,31.19,31.15,31.16,2800.0,30.822,30.8418,30.8023,30.8122,2800.0
2010-10-28 12:00:00,31.15,31.17,31.02,31.17,5900.0,30.8023,30.822,30.6737,30.822,5900.0
2010-10-28 12:10:00,31.15,31.24,31.14,31.24,4200.0,30.8023,30.8913,30.7924,30.8913,4200.0
2010-10-28 12:20:00,31.23,31.27,31.04,31.08,10700.0,30.8814,30.9209,30.6935,30.733,10700.0
2010-10-28 12:30:00,31.08,31.09,31.02,31.09,2400.0,30.733,30.7429,30.6737,30.7429,2400.0
2010-10-28 12:40:00,31.11,31.17,31.09,31.11,4400.0,30.7627,30.822,30.7429,30.7627,4400.0
2010-10-28 12:50:00,31.1,31.14,31.05,31.05,8200.0,30.7528,30.7924,30.7034,30.7034,8200.0
2010-10-28 13:00:00,31.03,31.08,31.01,31.04,7900.0,30.6836,30.733,30.6638,30.6935,7900.0
2010-10-28 13:10:00,31.04,31.23,31.03,31.17,9300.0,30.6935,30.8814,30.6836,30.822,9300.0
2010-10-28 13:20:00,31.18,31.23,31.15,31.22,6800.0,30.8319,30.8814,30.8023,30.8715,6800.0
2010-10-28 13:30:00,31.22,31.24,31.16,31.21,9200.0,30.8715,30.8913,30.8122,30.8616,9200.0
2010-10-28 13:40:00,31.2,31.2,31.03,31.07,4000.0,30.8517,30.8517,30.6836,30.7232,4000.0
2010-10-28 13:50:00,31.07,31.13,31.07,31.13,3100.0,30.7232,30.7825,30.7232,30.7825,3100.0
2010-10-28 14:00:00,31.12,31.18,31.09,31.13,9000.0,30.7726,30.8319,30.7429,30.7825,9000.0
2010-10-28 14:10:00,31.14,31.15,31.08,31.08,4200.0,30.7924,30.8023,30.733,30.733,4200.0
2010-10-28 14:20:00,31.07,31.13,31.01,31.03,5800.0,30.7232,30.7825,30.6638,30.6836,5800.0
2010-10-28 14:30:00,31.04,31.09,31.01,31.05,8600.0,30.6935,30.7429,30.6638,30.7034,8600.0
2010-10-28 14:40:00,31.06,31.13,31.04,31.11,7900.0,30.7133,30.7825,30.6935,30.7627,7900.0
2010-10-28 14:50:00,31.11,31.12,31.06,31.09,9000.0,30.7627,30.7726,30.7133,30.7429,9000.0
2010-10-28 15:00:00,31.08,31.21,31.08,31.16,9800.0,30.733,30.8616,30.733,30.8122,9800.0
2010-10-28 15:10:00,31.15,31.15,31.04,31.08,8600.0,30.8023,30.8023,30.6935,30.733,8600.0
2010-10-28 15:20:00,31.08,31.08,31.01,31.05,17200.0,30.733,30.733,30.6638,30.7034,17200.0
2010-10-28 15:30:00,31.05,31.24,31.04,31.22,12300.0,30.7034,30.8913,30.6935,30.8715,12300.0
2010-10-28 15:40:00,31.2,31.26,31.15,31.19,12000.0,30.8517,30.911,30.8023,30.8418,12000.0
2010-10-28 15:50:00,31.18,31.22,31.11,31.17,25900.0,30.8319,30.8715,30.7627,30.822,25900.0
2010-10-29 09:30:00,31.0,31.01,30.77,30.89,9200.0,30.6539,30.6638,30.4265,30.5452,9200.0
2010-10-29 09:40:00,30.84,30.89,30.76,30.88,11200.0,30.4957,30.5452,30.4166,30.5353,11200.0
2010-10-29 09:50:00,30.88,30.97,30.81,30.81,9300.0,30.5353,30.6243,30.4661,30.4661,9300.0
2010-10-29 10:00:00,30.82,31.05,30.8,31.03,9500.0,30.4759,30.7034,30.4562,30.6836,9500.0
2010-10-29 10:10:00,31.02,31.06,30.99,31.06,7600.0,30.6737,30.7133,30.6441,30.7133,7600.0
2010-10-29 10:20:00,31.08,31.21,31.0,31.17,9100.0,30.733,30.8616,30.6539,30.822,9100.0
2010-10-29 10:30:00,31.14,31.14,31.02,31.03,2700.0,30.7924,30.7924,30.6737,30.6836,2700.0
2010-10-29 10:40:00,31.0,31.0,30.87,30.9,4900.0,30.6539,30.6539,30.5254,30.5551,4900.0
2010-10-29 10:50:00,30.91,30.91,30.76,30.86,6700.0,30.5649,30.5649,30.4166,30.5155,6700.0
2010-10-29 11:00:00,30.87,30.96,30.83,30.94,5500.0,30.5254,30.6144,30.4858,30.5946,5500.0
2010-10-29 11:10:00,30.92,30.94,30.81,30.83,4000.0,30.5748,30.5946,30.4661,30.4858,4000.0
2010-10-29 11:20:00,30.84,30.84,30.76,30.84,3100.0,30.4957,30.4957,30.4166,30.4957,3100.0
2010-10-29 11:30:00,30.86,30.87,30.76,30.82,4400.0,30.5155,30.5254,30.4166,30.4759,4400.0
2010-10-29 11:40:00,30.83,30.88,30.79,30.85,4900.0,30.4858,30.5353,30.4463,30.5056,4900.0
2010-10-29 11:50:00,30.86,31.0,30.85,30.96,9100.0,30.5155,30.6539,30.5056,30.6144,9100.0
2010-10-29 12:00:00,30.97,31.01,30.93,30.93,4200.0,30.6243,30.6638,30.5847,30.5847,4200.0
2010-10-29 12:10:00,30.95,30.95,30.86,30.91,5500.0,30.6045,30.6045,30.5155,30.5649,5500.0
2010-10-29 12:20:00,30.93,30.97,30.91,30.96,2800.0,30.5847,30.6243,30.5649,30.6144,2800.0
2010-10-29 12:30:00,30.92,30.97,30.88,30.89,6000.0,30.5748,30.6243,30.5353,30.5452,6000.0
2010-10-29 12:40:00,30.9,30.93,30.85,30.9,6400.0,30.5551,30.5847,30.5056,30.5551,6400.0
2010-10-29 12:50:00,30.92,31.02,30.87,31.02,3400.0,30.5748,30.6737,30.5254,30.6737,3400.0
2010-10-29 13:00:00,31.01,31.03,30.93,30.94,4200.0,30.6638,30.6836,30.5847,30.5946,4200.0
2010-10-29 13:10:00,30.94,31.01,30.92,31.01,5700.0,30.5946,30.6638,30.5748,30.6638,5700.0
2010-10-29 13:20:00,31.02,31.08,31.01,31.07,4800.0,30.6737,30.733,30.6638,30.7232,4800.0
2010-10-29 13:30:00,31.1,31.13,31.06,31.06,6400.0,30.7528,30.7825,30.7133,30.7133,6400.0
2010-10-29 13:40:00,31.06,31.06,30.97,31.02,4100.0,30.7133,30.7133,30.6243,30.6737,4100.0
2010-10-29 13:50:00,31.02,31.04,30.97,31.0,8300.0,30.6737,30.6935,30.6243,30.6539,8300.0
2010-10-29 14:00:00,31.0,31.03,30.99,31.03,11200.0,30.6539,30.6836,30.6441,30.6836,11200.0
2010-10-29 14:10:00,31.04,31.05,31.01,31.02,3700.0,30.6935,30.7034,30.6638,30.6737,3700.0
2010-10-29 14:20:00,31.02,31.05,31.01,31.03,9900.0,30.6737,30.7034,30.6638,30.6836,9900.0
2010-10-29 14:30:00,31.02,31.06,31.0,31.05,12300.0,30.6737,30.7133,30.6539,30.7034,12300.0
2010-10-29 14:40:00,31.05,31.05,31.0,31.01,4400.0,30.7034,30.7034,30.6539,30.6638,4400.0
2010-10-29 14:50:00,31.01,31.01,30.93,30.98,4000.0,30.6638,30.6638,30.5847,30.6342,4000.0
2010-10-29 15:00:00,30.97,31.03,30.97,31.01,5200.0,30.6243,30.6836,30.6243,30.6638,5200.0
2010-10-29 15:10:00,31.01,31.01,30.92,30.98,6400.0,30.6638,30.6638,30.5748,30.6342,6400.0
2010-10-29 15:20:00,30.97,31.01,30.96,31.0,6200.0,30.6243,30.6638,30.6144,30.6539,6200.0
2010-10-29 15:30:00,30.99,31.01,30.93,30.98,16000.0,30.6441,30.6638,30.5847,30.6342,16000.0
2010-10-29 15:40:00,30.98,31.0,30.9,30.94,12600.0,30.6342,30.6539,30.5551,30.5946,12600.0
2010-10-29 15:50:00,30.92,30.95,30.68,30.69,87900.0,30.5748,30.6045,30.3375,30.3474,87900.0
2010-11-01 09:30:00,30.68,31.36,30.51,30.7,44500.0,30.3375,31.0099,30.1694,30.3573,44500.0
2010-11-01 09:40:00,30.72,30.75,30.4,30.54,24900.0,30.3771,30.4067,30.0606,30.1991,24900.0
2010-11-01 09:50:00,30.56,30.67,30.45,30.51,17900.0,30.2189,30.3276,30.1101,30.1694,17900.0
2010-11-01 10:00:00,30.57,30.92,30.57,30.89,39900.0,30.2287,30.5748,30.2287,30.5452,39900.0
2010-11-01 10:10:00,30.89,31.11,30.85,30.96,26600.0,30.5452,30.7627,30.5056,30.6144,26600.0
2010-11-01 10:20:00,30.96,30.96,30.83,30.91,9200.0,30.6144,30.6144,30.4858,30.5649,9200.0
2010-11-01 10:30:00,30.95,31.03,30.85,30.89,15500.0,30.6045,30.6836,30.5056,30.5452,15500.0
2010-11-01 10:40:00,30.91,31.24,30.91,31.23,12300.0,30.5649,30.8913,30.5649,30.8814,12300.0
2010-11-01 10:50:00,31.27,31.27,30.95,30.95,18900.0,30.9209,30.9209,30.6045,30.6045,18900.0
2010-11-01 11:00:00,30.89,30.89,30.71,30.75,44100.0,30.5452,30.5452,30.3672,30.4067,44100.0
2010-11-01 11:10:00,30.76,30.87,30.73,30.81,11600.0,30.4166,30.5254,30.387,30.4661,11600.0
2010-11-01 11:20:00,30.84,30.84,30.73,30.79,13500.0,30.4957,30.4957,30.387,30.4463,13500.0
2010-11-01 11:30:00,30.77,30.77,30.55,30.58,12900.0,30.4265,30.4265,30.209,30.2386,12900.0
2010-11-01 11:40:00,30.59,30.65,30.44,30.65,6700.0,30.2485,30.3078,30.1002,30.3078,6700.0
2010-11-01 11:50:00,30.64,30.68,30.57,30.66,7500.0,30.298,30.3375,30.2287,30.3177,7500.0
2010-11-01 12:00:00,30.69,30.77,30.6,30.61,6300.0,30.3474,30.4265,30.2584,30.2683,6300.0
2010-11-01 12:10:00,30.6,30.6,30.41,30.5,10300.0,30.2584,30.2584,30.0705,30.1595,10300.0
2010-11-01 12:20:00,30.5,30.58,30.46,30.49,4500.0,30.1595,30.2386,30.12,30.1496,4500.0
2010-11-01 12:30:00,30.52,30.52,30.43,30.48,6500.0,30.1793,30.1793,30.0903,30.1397,6500.0
2010-11-01 12:40:00,30.47,30.55,30.39,30.41,7000.0,30.1299,30.209,30.0508,30.0705,7000.0
2010-11-01 12:50:00,30.41,30.41,30.27,30.32,9500.0,30.0705,30.0705,29.9321,29.9815,9500.0
2010-11-01 13:00:00,30.29,30.37,30.26,30.32,7700.0,29.9519,30.031,29.9222,29.9815,7700.0
2010-11-01 13:10:00,30.32,30.41,30.28,30.33,6800.0,29.9815,30.0705,29.942,29.9914,6800.0
2010-11-01 13:20:00,30.32,30.32,30.25,30.27,2300.0,29.9815,29.9815,29.9123,29.9321,2300.0
2010-11-01 13:30:00,30.31,30.37,30.27,30.35,11200.0,29.9716,30.031,29.9321,30.0112,11200.0
2010-11-01 13:40:00,30.34,30.4,30.32,30.4,2100.0,30.0013,30.0606,29.9815,30.0606,2100.0
2010-11-01 13:50:00,30.4,30.43,30.35,30.35,6500.0,30.0606,30.0903,30.0112,30.0112,6500.0
2010-11-01 14:00:00,30.35,30.4,30.31,30.35,10400.0,30.0112,30.0606,29.9716,30.0112,10400.0
2010-11-01 14:10:00,30.34,30.35,30.26,30.31,13300.0,30.0013,30.0112,29.9222,29.9716,13300.0
2010-11-01 14:20:00,30.31,30.35,30.28,30.29,11100.0,29.9716,30.0112,29.942,29.9519,11100.0
2010-11-01 14:30:00,30.28,30.33,30.21,30.21,9200.0,29.942,29.9914,29.8728,29.8728,9200.0
2010-11-01 14:40:00,30.22,30.24,30.11,30.12,10600.0,29.8826,29.9024,29.7739,29.7838,10600.0
2010-11-01 14:50:00,30.13,30.19,30.1,30.14,11700.0,29.7937,29.853,29.764,29.8035,11700.0
2010-11-01 15:00:00,30.14,30.29,30.03,30.12,20700.0,29.8035,29.9519,29.6948,29.7838,20700.0
2010-11-01 15:10:00,30.16,30.16,30.01,30.11,14000.0,29.8233,29.8233,29.675,29.7739,14000.0
2010-11-01 15:20:00,30.11,30.24,30.02,30.18,13000.0,29.7739,29.9024,29.6849,29.8431,13000.0
2010-11-01 15:30:00,30.18,30.28,30.15,30.18,14100.0,29.8431,29.942,29.8134,29.8431,14100.0
2010-11-01 15:40:00,30.17,30.36,30.16,30.36,13200.0,29.8332,30.0211,29.8233,30.0211,13200.0
2010-11-01 15:50:00,30.36,30.46,30.32,30.42,20000.0,30.0211,30.12,29.9815,30.0804,20000.0
2010-11-02 09:30:00,30.85,30.91,30.72,30.81,21900.0,30.5056,30.5649,30.3771,30.4661,21900.0
2010-11-02 09:40:00,30.85,30.91,30.76,30.88,8000.0,30.5056,30.5649,30.4166,30.5353,8000.0
2010-11-02 09:50:00,30.85,30.96,30.77,30.77,8700.0,30.5056,30.6144,30.4265,30.4265,8700.0
2010-11-02 10:00:00,30.74,30.78,30.6,30.76,8700.0,30.3968,30.4364,30.2584,30.4166,8700.0
2010-11-02 10:10:00,30.73,30.75,30.47,30.54,9000.0,30.387,30.4067,30.1299,30.1991,9000.0
2010-11-02 10:20:00,30.52,30.55,30.38,30.38,11200.0,30.1793,30.209,30.0409,30.0409,11200.0
2010-11-02 10:30:00,30.38,30.38,30.09,30.22,12700.0,30.0409,30.0409,29.7541,29.8826,12700.0
2010-11-02 10:40:00,30.22,30.25,30.17,30.18,5900.0,29.8826,29.9123,29.8332,29.8431,5900.0
2010-11-02 10:50:00,30.19,30.34,30.19,30.34,7800.0,29.853,30.0013,29.853,30.0013,7800.0
2010-11-02 11:00:00,30.32,30.47,30.32,30.47,6300.0,29.9815,30.1299,29.9815,30.1299,6300.0
2010-11-02 11:10:00,30.48,30.5,30.41,30.47,6300.0,30.1397,30.1595,30.0705,30.1299,6300.0
2010-11-02 11:20:00,30.47,30.47,30.43,30.45,4200.0,30.1299,30.1299,30.0903,30.1101,4200.0
2010-11-02 11:30:00,30.44,30.49,30.43,30.44,4400.0,30.1002,30.1496,30.0903,30.1002,4400.0
2010-11-02 11:40:00,30.45,30.45,30.36,30.39,4700.0,30.1101,30.1101,30.0211,30.0508,4700.0
2010-11-02 11:50:00,30.38,30.43,30.34,30.42,4800.0,30.0409,30.0903,30.0013,30.0804,4800.0
2010-11-02 12:00:00,30.4,30.4,30.31,30.35,3400.0,30.0606,30.0606,29.9716,30.0112,3400.0
2010-11-02 12:10:00,30.33,30.42,30.29,30.42,2600.0,29.9914,30.0804,29.9519,30.0804,2600.0
2010-11-02 12:20:00,30.42,30.44,30.33,30.44,2600.0,30.0804,30.1002,29.9914,30.1002,2600.0
2010-11-02 12:30:00,30.42,30.47,30.37,30.43,3700.0,30.0804,30.1299,30.031,30.0903,3700.0
2010-11-02 12:40:00,30.46,30.62,30.46,30.62,2800.0,30.12,30.2782,30.12,30.2782,2800.0
2010-11-02 12:50:00,30.6,30.62,30.54,30.55,2300.0,30.2584,30.2782,30.1991,30.209,2300.0
2010-11-02 13:00:00,30.53,30.64,30.51,30.6,3100.0,30.1892,30.298,30.1694,30.2584,3100.0
2010-11-02 13:10:00,30.62,30.62,30.53,30.55,3300.0,30.2782,30.2782,30.1892,30.209,3300.0
2010-11-02 13:20:00,30.58,30.68,30.58,30.63,5200.0,30.2386,30.3375,30.2386,30.2881,5200.0
2010-11-02 13:30:00,30.66,30.72,30.63,30.72,3500.0,30.3177,30.3771,30.2881,30.3771,3500.0
2010-11-02 13:40:00,30.72,30.86,30.72,30.83,5300.0,30.3771,30.5155,30.3771,30.4858,5300.0
2010-11-02 13:50:00,30.85,30.92,30.85,30.92,3500.0,30.5056,30.5748,30.5056,30.5748,3500.0
2010-11-02 14:00:00,30.92,31.01,30.92,30.93,3900.0,30.5748,30.6638,30.5748,30.5847,3900.0
2010-11-02 14:10:00,30.95,30.95,30.67,30.67,6000.0,30.6045,30.6045,30.3276,30.3276,6000.0
2010-11-02 14:20:00,30.72,30.76,30.68,30.76,3400.0,30.3771,30.4166,30.3375,30.4166,3400.0
2010-11-02 14:30:00,30.72,30.72,30.65,30.65,4400.0,30.3771,30.3771,30.3078,30.3078,4400.0
2010-11-02 14:40:00,30.66,30.68,30.6,30.62,8800.0,30.3177,30.3375,30.2584,30.2782,8800.0
2010-11-02 14:50:00,30.61,30.64,30.59,30.6,7900.0,30.2683,30.298,30.2485,30.2584,7900.0
2010-11-02 15:00:00,30.6,30.63,30.57,30.57,10200.0,30.2584,30.2881,30.2287,30.2287,10200.0
2010-11-02 15:10:00,30.57,30.7,30.56,30.7,4700.0,30.2287,30.3573,30.2189,30.3573,4700.0
2010-11-02 15:20:00,30.72,30.78,30.7,30.76,8300.0,30.3771,30.4364,30.3573,30.4166,8300.0
2010-11-02 15:30:00,30.76,30.77,30.68,30.77,9500.0,30.4166,30.4265,30.3375,30.4265,9500.0
2010-11-02 15:40:00,30.76,30.82,30.69,30.75,9300.0,30.4166,30.4759,30.3474,30.4067,9300.0
2010-11-02 15:50:00,30.78,30.83,30.7,30.79,25400.0,30.4364,30.4858,30.3573,30.4463,25400.0
2010-11-03 09:30:00,30.85,30.92,30.8,30.83,3000.0,30.5056,30.5748,30.4562,30.4858,3000.0
2010-11-03 09:40:00,30.84,30.92,30.8,30.87,2100.0,30.4957,30.5748,30.4562,30.5254,2100.0
2010-11-03 09:50:00,30.96,31.13,30.84,31.01,18100.0,30.6144,30.7825,30.4957,30.6638,18100.0
2010-11-03 10:00:00,31.06,31.18,31.01,31.18,4700.0,30.7133,30.8319,30.6638,30.8319,4700.0
2010-11-03 10:10:00,31.19,31.34,31.19,31.34,7700.0,30.8418,30.9901,30.8418,30.9901,7700.0
2010-11-03 10:20:00,31.31,31.47,31.29,31.41,9400.0,30.9605,31.1187,30.9407,31.0594,9400.0
2010-11-03 10:30:00,31.4,31.58,31.4,31.52,9100.0,31.0495,31.2275,31.0495,31.1681,9100.0
2010-11-03 10:40:00,31.5,31.51,31.32,31.33,14300.0,31.1484,31.1582,30.9704,30.9803,14300.0
2010-11-03 10:50:00,31.34,31.5,31.34,31.5,3700.0,30.9901,31.1484,30.9901,31.1484,3700.0
2010-11-03 11:00:00,31.5,31.55,31.31,31.35,10700.0,31.1484,31.1978,30.9605,31.0,10700.0
2010-11-03 11:10:00,31.31,31.4,31.3,31.4,6400.0,30.9605,31.0495,30.9506,31.0495,6400.0
2010-11-03 11:20:00,31.41,31.45,31.31,31.38,8500.0,31.0594,31.0989,30.9605,31.0297,8500.0
2010-11-03 11:30:00,31.38,31.5,31.38,31.5,6000.0,31.0297,31.1484,31.0297,31.1484,6000.0
2010-11-03 11:40:00,31.51,31.55,31.49,31.5,6200.0,31.1582,31.1978,31.1385,31.1484,6200.0
2010-11-03 11:50:00,31.51,31.55,31.46,31.55,2400.0,31.1582,31.1978,31.1088,31.1978,2400.0
2010-11-03 12:00:00,31.56,31.56,31.37,31.43,4400.0,31.2077,31.2077,31.0198,31.0791,4400.0
2010-11-03 12:10:00,31.46,31.5,31.44,31.45,2500.0,31.1088,31.1484,31.089,31.0989,2500.0
2010-11-03 12:20:00,31.49,31.49,31.39,31.39,900.0,31.1385,31.1385,31.0396,31.0396,900.0
2010-11-03 12:30:00,31.39,31.48,31.37,31.44,3900.0,31.0396,31.1286,31.0198,31.089,3900.0
2010-11-03 12:40:00,31.48,31.52,31.47,31.47,3900.0,31.1286,31.1681,31.1187,31.1187,3900.0
2010-11-03 12:50:00,31.47,31.5,31.44,31.49,2000.0,31.1187,31.1484,31.089,31.1385,2000.0
2010-11-03 13:00:00,31.49,31.6,31.48,31.53,3700.0,31.1385,31.2472,31.1286,31.178,3700.0
2010-11-03 13:10:00,31.53,31.54,31.51,31.51,3900.0,31.178,31.1879,31.1582,31.1582,3900.0
2010-11-03 13:20:00,31.48,31.5,31.43,31.47,2200.0,31.1286,31.1484,31.0791,31.1187,2200.0
2010-11-03 13:30:00,31.45,31.46,31.44,31.44,800.0,31.0989,31.1088,31.089,31.089,800.0
2010-11-03 13:40:00,31.39,31.46,31.35,31.45,2200.0,31.0396,31.1088,31.0,31.0989,2200.0
2010-11-03 13:50:00,31.45,31.45,31.4,31.4,2200.0,31.0989,31.0989,31.0495,31.0495,2200.0
2010-11-03 14:00:00,31.41,31.57,31.4,31.45,6900.0,31.0594,31.2176,31.0495,31.0989,6900.0
2010-11-03 14:10:00,31.44,31.58,31.39,31.44,4400.0,31.089,31.2275,31.0396,31.089,4400.0
2010-11-03 14:20:00,31.49,31.63,31.23,31.29,13900.0,31.1385,31.2769,30.8814,30.9407,13900.0
2010-11-03 14:30:00,31.28,31.59,31.28,31.59,2900.0,30.9308,31.2374,30.9308,31.2374,2900.0
2010-11-03 14:40:00,31.55,31.63,31.51,31.55,3200.0,31.1978,31.2769,31.1582,31.1978,3200.0
2010-11-03 14:50:00,31.57,31.67,31.57,31.64,5800.0,31.2176,31.3165,31.2176,31.2868,5800.0
2010-11-03 15:00:00,31.64,31.75,31.63,31.7,7400.0,31.2868,31.3956,31.2769,31.3461,7400.0
2010-11-03 15:10:00,31.71,31.85,31.71,31.75,7500.0,31.356,31.4945,31.356,31.3956,7500.0
2010-11-03 15:20:00,31.75,31.75,31.62,31.67,10600.0,31.3956,31.3956,31.267,31.3165,10600.0
2010-11-03 15:30:00,31.66,31.7,31.58,31.61,7700.0,31.3066,31.3461,31.2275,31.2571,7700.0
2010-11-03 15:40:00,31.58,31.71,31.55,31.64,8900.0,31.2275,31.356,31.1978,31.2868,8900.0
2010-11-03 15:50:00,31.64,31.7,31.62,31.67,15700.0,31.2868,31.3461,31.267,31.3165,15700.0
2010-11-04 09:30:00,31.84,32.19,31.79,32.07,16200.0,31.4846,31.8307,31.4351,31.712,16200.0
2010-11-04 09:40:00,32.18,32.19,32.02,32.02,4500.0,31.8208,31.8307,31.6626,31.6626,4500.0
2010-11-04 09:50:00,32.06,32.14,32.0,32.04,6300.0,31.7021,31.7812,31.6428,31.6823,6300.0
2010-11-04 10:00:00,32.05,32.05,31.72,31.72,5700.0,31.6922,31.6922,31.3659,31.3659,5700.0
2010-11-04 10:10:00,31.76,31.78,31.69,31.78,6200.0,31.4055,31.4252,31.3362,31.4252,6200.0
2010-11-04 10:20:00,31.78,32.01,31.78,32.01,2400.0,31.4252,31.6527,31.4252,31.6527,2400.0
2010-11-04 10:30:00,32.01,32.03,31.74,31.78,6600.0,31.6527,31.6724,31.3857,31.4252,6600.0
2010-11-04 10:40:00,31.8,31.82,31.75,31.76,4300.0,31.445,31.4648,31.3956,31.4055,4300.0
2010-11-04 10:50:00,31.74,31.87,31.74,31.87,2300.0,31.3857,31.5142,31.3857,31.5142,2300.0
2010-11-04 11:00:00,31.86,31.97,31.86,31.9,2600.0,31.5043,31.6131,31.5043,31.5439,2600.0
2010-11-04 11:10:00,31.89,31.99,31.89,31.99,2300.0,31.534,31.6329,31.534,31.6329,2300.0
2010-11-04 11:20:00,32.0,32.0,31.95,32.0,4600.0,31.6428,31.6428,31.5933,31.6428,4600.0
2010-11-04 11:30:00,32.0,32.09,32.0,32.01,7800.0,31.6428,31.7318,31.6428,31.6527,7800.0
2010-11-04 11:40:00,32.01,32.01,31.88,31.88,3500.0,31.6527,31.6527,31.5241,31.5241,3500.0
2010-11-04 11:50:00,31.88,31.89,31.74,31.75,4100.0,31.5241,31.534,31.3857,31.3956,4100.0
2010-11-04 12:00:00,31.75,31.81,31.73,31.81,7400.0,31.3956,31.4549,31.3758,31.4549,7400.0
2010-11-04 12:10:00,31.81,31.94,31.77,31.77,17500.0,31.4549,31.5834,31.4153,31.4153,17500.0
2010-11-04 12:20:00,31.78,31.78,31.76,31.77,1800.0,31.4252,31.4252,31.4055,31.4153,1800.0
2010-11-04 12:30:00,31.76,31.84,31.76,31.8,2400.0,31.4055,31.4846,31.4055,31.445,2400.0
2010-11-04 12:40:00,31.79,31.8,31.7,31.7,2800.0,31.4351,31.445,31.3461,31.3461,2800.0
2010-11-04 12:50:00,31.71,31.8,31.71,31.8,3900.0,31.356,31.445,31.356,31.445,3900.0
2010-11-04 13:00:00,31.8,31.84,31.8,31.82,1700.0,31.445,31.4846,31.445,31.4648,1700.0
2010-11-04 13:10:00,31.82,31.82,31.69,31.77,3300.0,31.4648,31.4648,31.3362,31.4153,3300.0
2010-11-04 13:20:00,31.77,31.82,31.77,31.82,2800.0,31.4153,31.4648,31.4153,31.4648,2800.0
2010-11-04 13:30:00,31.82,31.82,31.59,31.63,11200.0,31.4648,31.4648,31.2374,31.2769,11200.0
2010-11-04 13:40:00,31.64,31.68,31.53,31.55,8600.0,31.2868,31.3263,31.178,31.1978,8600.0
2010-11-04 13:50:00,31.54,31.54,31.44,31.45,4200.0,31.1879,31.1879,31.089,31.0989,4200.0
2010-11-04 14:00:00,31.45,31.48,31.39,31.4,9400.0,31.0989,31.1286,31.0396,31.0495,9400.0
2010-11-04 14:10:00,31.43,31.57,31.43,31.54,4800.0,31.0791,31.2176,31.0791,31.1879,4800.0
2010-11-04 14:20:00,31.54,31.59,31.53,31.56,3600.0,31.1879,31.2374,31.178,31.2077,3600.0
2010-11-04 14:30:00,31.57,31.58,31.54,31.58,5800.0,31.2176,31.2275,31.1879,31.2275,5800.0
2010-11-04 14:40:00,31.57,31.6,31.51,31.52,10200.0,31.2176,31.2472,31.1582,31.1681,10200.0
2010-11-04 14:50:00,31.52,31.53,31.51,31.53,3900.0,31.1681,31.178,31.1582,31.178,3900.0
2010-11-04 15:00:00,31.53,31.72,31.53,31.72,5700.0,31.178,31.3659,31.178,31.3659,5700.0
2010-11-04 15:10:00,31.73,31.79,31.64,31.71,12400.0,31.3758,31.4351,31.2868,31.356,12400.0
2010-11-04 15:20:00,31.68,31.8,31.67,31.78,12700.0,31.3263,31.445,31.3165,31.4252,12700.0
2010-11-04 15:30:00,31.79,31.82,31.72,31.79,18900.0,31.4351,31.4648,31.3659,31.4351,18900.0
2010-11-04 15:40:00,31.79,31.81,31.72,31.76,16900.0,31.4351,31.4549,31.3659,31.4055,16900.0
2010-11-04 15:50:00,31.77,31.89,31.73,31.86,26800.0,31.4153,31.534,31.3758,31.5043,26800.0
2010-11-05 09:30:00,32.02,32.08,31.65,31.97,5700.0,31.6626,31.7219,31.2967,31.6131,5700.0
2010-11-05 09:40:00,32.03,32.03,31.93,31.99,4100.0,31.6724,31.6724,31.5736,31.6329,4100.0
2010-11-05 09:50:00,31.97,32.12,31.97,32.09,3400.0,31.6131,31.7614,31.6131,31.7318,3400.0
2010-11-05 10:00:00,32.04,32.07,31.95,32.04,13000.0,31.6823,31.712,31.5933,31.6823,13000.0
2010-11-05 10:10:00,32.03,32.07,31.96,32.02,3800.0,31.6724,31.712,31.6032,31.6626,3800.0
2010-11-05 10:20:00,32.05,32.13,32.03,32.13,5700.0,31.6922,31.7713,31.6724,31.7713,5700.0
2010-11-05 10:30:00,32.15,32.25,32.15,32.25,7900.0,31.7911,31.89,31.7911,31.89,7900.0
2010-11-05 10:40:00,32.22,32.22,32.08,32.11,2700.0,31.8603,31.8603,31.7219,31.7515,2700.0
2010-11-05 10:50:00,32.1,32.25,32.1,32.24,5000.0,31.7417,31.89,31.7417,31.8801,5000.0
2010-11-05 11:00:00,32.22,32.22,32.1,32.13,4700.0,31.8603,31.8603,31.7417,31.7713,4700.0
2010-11-05 11:10:00,32.13,32.18,32.13,32.18,3000.0,31.7713,31.8208,31.7713,31.8208,3000.0
2010-11-05 11:20:00,32.2,32.22,32.12,32.16,6100.0,31.8405,31.8603,31.7614,31.801,6100.0
2010-11-05 11:30:00,32.16,32.18,32.09,32.09,4100.0,31.801,31.8208,31.7318,31.7318,4100.0
2010-11-05 11:40:00,32.05,32.07,31.94,32.06,8500.0,31.6922,31.712,31.5834,31.7021,8500.0
2010-11-05 11:50:00,32.07,32.2,32.05,32.05,6600.0,31.712,31.8405,31.6922,31.6922,6600.0
2010-11-05 12:00:00,32.0,32.02,31.95,31.95,1200.0,31.6428,31.6626,31.5933,31.5933,1200.0
2010-11-05 12:10:00,32.0,32.05,31.96,32.05,3100.0,31.6428,31.6922,31.6032,31.6922,3100.0
2010-11-05 12:20:00,32.04,32.1,31.99,32.1,2000.0,31.6823,31.7417,31.6329,31.7417,2000.0
2010-11-05 12:30:00,32.07,32.29,32.05,32.29,7200.0,31.712,31.9295,31.6922,31.9295,7200.0
2010-11-05 12:40:00,32.24,32.25,32.2,32.21,3700.0,31.8801,31.89,31.8405,31.8504,3700.0
2010-11-05 12:50:00,32.22,32.22,32.16,32.19,6200.0,31.8603,31.8603,31.801,31.8307,6200.0
2010-11-05 13:00:00,32.19,32.26,32.16,32.26,4300.0,31.8307,31.8999,31.801,31.8999,4300.0
2010-11-05 13:10:00,32.27,32.34,32.26,32.29,5300.0,31.9098,31.979,31.8999,31.9295,5300.0
2010-11-05 13:20:00,32.29,32.31,32.26,32.31,1600.0,31.9295,31.9493,31.8999,31.9493,1600.0
2010-11-05 13:30:00,32.28,32.28,32.13,32.18,1800.0,31.9197,31.9197,31.7713,31.8208,1800.0
2010-11-05 13:40:00,32.17,32.21,32.17,32.21,3000.0,31.8109,31.8504,31.8109,31.8504,3000.0
2010-11-05 13:50:00,32.21,32.24,32.21,32.22,2000.0,31.8504,31.8801,31.8504,31.8603,2000.0
2010-11-05 14:00:00,32.24,32.25,32.17,32.25,4700.0,31.8801,31.89,31.8109,31.89,4700.0
2010-11-05 14:10:00,32.21,32.21,32.13,32.18,4700.0,31.8504,31.8504,31.7713,31.8208,4700.0
2010-11-05 14:20:00,32.19,32.23,32.16,32.2,5000.0,31.8307,31.8702,31.801,31.8405,5000.0
2010-11-05 14:30:00,32.21,32.27,32.2,32.26,6100.0,31.8504,31.9098,31.8405,31.8999,6100.0
2010-11-05 14:40:00,32.25,32.25,32.2,32.25,3000.0,31.89,31.89,31.8405,31.89,3000.0
2010-11-05 14:50:00,32.25,32.27,32.23,32.23,2000.0,31.89,31.9098,31.8702,31.8702,2000.0
2010-11-05 15:00:00,32.23,32.26,32.18,32.18,3400.0,31.8702,31.8999,31.8208,31.8208,3400.0
2010-11-05 15:10:00,32.18,32.18,32.12,32.15,4000.0,31.8208,31.8208,31.7614,31.7911,4000.0
2010-11-05 15:20:00,32.15,32.22,32.13,32.21,4500.0,31.7911,31.8603,31.7713,31.8504,4500.0
2010-11-05 15:30:00,32.18,32.25,32.18,32.21,5800.0,31.8208,31.89,31.8208,31.8504,5800.0
2010-11-05 15:40:00,32.19,32.3,32.17,32.23,11900.0,31.8307,31.9394,31.8109,31.8702,11900.0
2010-11-05 15:50:00,32.22,32.33,32.21,32.3,17200.0,31.8603,31.9691,31.8504,31.9394,17200.0
2010-11-08 09:30:00,32.33,32.54,32.33,32.47,12700.0,31.9691,32.1767,31.9691,32.1075,12700.0
2010-11-08 09:40:00,32.47,32.5,32.31,32.32,19800.0,32.1075,32.1372,31.9493,31.9592,19800.0
2010-11-08 09:50:00,32.3,32.37,32.21,32.31,5500.0,31.9394,32.0086,31.8504,31.9493,5500.0
2010-11-08 10:00:00,32.3,32.51,32.29,32.51,6300.0,31.9394,32.1471,31.9295,32.1471,6300.0
2010-11-08 10:10:00,32.51,32.68,32.46,32.67,5100.0,32.1471,32.3152,32.0976,32.3053,5100.0
2010-11-08 10:20:00,32.66,32.76,32.64,32.75,9800.0,32.2954,32.3943,32.2756,32.3844,9800.0
2010-11-08 10:30:00,32.76,32.76,32.59,32.67,4600.0,32.3943,32.3943,32.2262,32.3053,4600.0
2010-11-08 10:40:00,32.69,32.87,32.69,32.87,4300.0,32.3251,32.5031,32.3251,32.5031,4300.0
2010-11-08 10:50:00,32.85,32.89,32.78,32.82,6500.0,32.4833,32.5228,32.4141,32.4536,6500.0
2010-11-08 11:00:00,32.78,32.89,32.56,32.82,8700.0,32.4141,32.5228,32.1965,32.4536,8700.0
2010-11-08 11:10:00,32.81,32.9,32.68,32.9,6700.0,32.4437,32.5327,32.3152,32.5327,6700.0
2010-11-08 11:20:00,32.84,33.14,32.84,33.13,16200.0,32.4734,32.7701,32.4734,32.7602,16200.0
2010-11-08 11:30:00,33.15,33.3,33.12,33.29,20400.0,32.7799,32.9283,32.7503,32.9184,20400.0
2010-11-08 11:40:00,33.3,33.38,33.18,33.18,12800.0,32.9283,33.0074,32.8096,32.8096,12800.0
2010-11-08 11:50:00,33.18,33.35,33.09,33.35,7700.0,32.8096,32.9777,32.7206,32.9777,7700.0
2010-11-08 12:00:00,33.34,33.34,33.3,33.32,13600.0,32.9678,32.9678,32.9283,32.948,13600.0
2010-11-08 12:10:00,33.33,33.47,33.32,33.47,12300.0,32.9579,33.0964,32.948,33.0964,12300.0
2010-11-08 12:20:00,33.46,33.5,33.4,33.41,9600.0,33.0865,33.126,33.0271,33.037,9600.0
2010-11-08 12:30:00,33.35,33.37,33.33,33.36,3100.0,32.9777,32.9975,32.9579,32.9876,3100.0
2010-11-08 12:40:00,33.37,33.4,33.37,33.4,2700.0,32.9975,33.0271,32.9975,33.0271,2700.0
2010-11-08 12:50:00,33.38,33.38,33.3,33.33,6400.0,33.0074,33.0074,32.9283,32.9579,6400.0
2010-11-08 13:00:00,33.35,33.35,33.3,33.32,2300.0,32.9777,32.9777,32.9283,32.948,2300.0
2010-11-08 13:10:00,33.31,33.38,33.3,33.38,6600.0,32.9382,33.0074,32.9283,33.0074,6600.0
2010-11-08 13:20:00,33.36,33.39,33.31,33.33,5500.0,32.9876,33.0173,32.9382,32.9579,5500.0
2010-11-08 13:30:00,33.3,33.3,33.17,33.17,3400.0,32.9283,32.9283,32.7997,32.7997,3400.0
2010-11-08 13:40:00,33.16,33.18,33.16,33.18,7100.0,32.7898,32.8096,32.7898,32.8096,7100.0
2010-11-08 13:50:00,33.17,33.17,33.16,33.16,5500.0,32.7997,32.7997,32.7898,32.7898,5500.0
2010-11-08 14:00:00,33.17,33.26,33.16,33.25,8400.0,32.7997,32.8887,32.7898,32.8788,8400.0
2010-11-08 14:10:00,33.25,33.25,33.13,33.25,3700.0,32.8788,32.8788,32.7602,32.8788,3700.0
2010-11-08 14:20:00,33.25,33.25,33.12,33.12,8200.0,32.8788,32.8788,32.7503,32.7503,8200.0
2010-11-08 14:30:00,33.12,33.18,33.07,33.12,11000.0,32.7503,32.8096,32.7008,32.7503,11000.0
2010-11-08 14:40:00,33.13,33.24,33.13,33.23,4400.0,32.7602,32.8689,32.7602,32.859,4400.0
2010-11-08 14:50:00,33.24,33.25,33.22,33.22,3800.0,32.8689,32.8788,32.8492,32.8492,3800.0
2010-11-08 15:00:00,33.23,33.26,33.12,33.12,5800.0,32.859,32.8887,32.7503,32.7503,5800.0
2010-11-08 15:10:00,33.12,33.18,33.12,33.18,6100.0,32.7503,32.8096,32.7503,32.8096,6100.0
2010-11-08 15:20:00,33.17,33.19,33.12,33.15,4200.0,32.7997,32.8195,32.7503,32.7799,4200.0
2010-11-08 15:30:00,33.15,33.15,33.06,33.07,11700.0,32.7799,32.7799,32.6909,32.7008,11700.0
2010-11-08 15:40:00,33.07,33.1,33.01,33.04,13500.0,32.7008,32.7305,32.6415,32.6712,13500.0
2010-11-08 15:50:00,33.05,33.06,32.96,33.02,27500.0,32.6811,32.6909,32.5921,32.6514,27500.0
2010-11-09 09:30:00,33.29,33.29,33.04,33.16,24800.0,32.9184,32.9184,32.6712,32.7898,24800.0
2010-11-09 09:40:00,33.16,33.21,32.84,32.84,12300.0,32.7898,32.8393,32.4734,32.4734,12300.0
2010-11-09 09:50:00,32.87,32.94,32.83,32.93,5100.0,32.5031,32.5723,32.4635,32.5624,5100.0
2010-11-09 10:00:00,32.93,33.03,32.93,32.98,3600.0,32.5624,32.6613,32.5624,32.6118,3600.0
2010-11-09 10:10:00,32.98,33.13,32.97,33.13,3700.0,32.6118,32.7602,32.6019,32.7602,3700.0
2010-11-09 10:20:00,33.15,33.29,33.09,33.09,2100.0,32.7799,32.9184,32.7206,32.7206,2100.0
2010-11-09 10:30:00,33.05,33.06,32.91,32.96,2400.0,32.6811,32.6909,32.5426,32.5921,2400.0
2010-11-09 10:40:00,32.97,33.04,32.97,33.04,3100.0,32.6019,32.6712,32.6019,32.6712,3100.0
2010-11-09 10:50:00,33.02,33.03,32.91,32.95,1300.0,32.6514,32.6613,32.5426,32.5822,1300.0
2010-11-09 11:00:00,32.9,32.9,32.74,32.75,7300.0,32.5327,32.5327,32.3745,32.3844,7300.0
2010-11-09 11:10:00,32.76,32.82,32.71,32.77,4400.0,32.3943,32.4536,32.3449,32.4042,4400.0
2010-11-09 11:20:00,32.72,32.82,32.7,32.75,3600.0,32.3547,32.4536,32.335,32.3844,3600.0
2010-11-09 11:30:00,32.75,32.8,32.73,32.8,1200.0,32.3844,32.4338,32.3646,32.4338,1200.0
2010-11-09 11:40:00,32.84,32.88,32.84,32.87,1200.0,32.4734,32.513,32.4734,32.5031,1200.0
2010-11-09 11:50:00,32.87,32.87,32.67,32.68,6200.0,32.5031,32.5031,32.3053,32.3152,6200.0
2010-11-09 12:00:00,32.68,32.73,32.67,32.73,2800.0,32.3152,32.3646,32.3053,32.3646,2800.0
2010-11-09 12:10:00,32.74,32.82,32.72,32.8,2100.0,32.3745,32.4536,32.3547,32.4338,2100.0
2010-11-09 12:20:00,32.8,32.8,32.73,32.8,2600.0,32.4338,32.4338,32.3646,32.4338,2600.0
2010-11-09 12:30:00,32.8,32.82,32.78,32.78,4300.0,32.4338,32.4536,32.4141,32.4141,4300.0
2010-11-09 12:40:00,32.79,32.86,32.76,32.78,3100.0,32.424,32.4932,32.3943,32.4141,3100.0
2010-11-09 12:50:00,32.77,32.81,32.76,32.79,3200.0,32.4042,32.4437,32.3943,32.424,3200.0
2010-11-09 13:00:00,32.78,32.88,32.76,32.88,2600.0,32.4141,32.513,32.3943,32.513,2600.0
2010-11-09 13:10:00,32.87,32.88,32.84,32.84,2100.0,32.5031,32.513,32.4734,32.4734,2100.0
2010-11-09 13:20:00,32.82,32.86,32.78,32.79,7800.0,32.4536,32.4932,32.4141,32.424,7800.0
2010-11-09 13:30:00,32.79,32.82,32.75,32.75,8900.0,32.424,32.4536,32.3844,32.3844,8900.0
2010-11-09 13:40:00,32.76,32.81,32.72,32.76,22400.0,32.3943,32.4437,32.3547,32.3943,22400.0
2010-11-09 13:50:00,32.76,32.83,32.7,32.82,9100.0,32.3943,32.4635,32.335,32.4536,9100.0
2010-11-09 14:00:00,32.83,32.86,32.82,32.83,4000.0,32.4635,32.4932,32.4536,32.4635,4000.0
2010-11-09 14:10:00,32.84,32.85,32.82,32.82,6800.0,32.4734,32.4833,32.4536,32.4536,6800.0
2010-11-09 14:20:00,32.83,32.83,32.77,32.77,400.0,32.4635,32.4635,32.4042,32.4042,400.0
2010-11-09 14:30:00,32.77,32.82,32.76,32.77,3700.0,32.4042,32.4536,32.3943,32.4042,3700.0
2010-11-09 14:40:00,32.81,32.94,32.79,32.82,3400.0,32.4437,32.5723,32.424,32.4536,3400.0
2010-11-09 14:50:00,32.84,32.84,32.78,32.84,1300.0,32.4734,32.4734,32.4141,32.4734,1300.0
2010-11-09 15:00:00,32.8,32.8,32.65,32.65,3900.0,32.4338,32.4338,32.2855,32.2855,3900.0
2010-11-09 15:10:00,32.65,32.74,32.65,32.67,4700.0,32.2855,32.3745,32.2855,32.3053,4700.0
2010-11-09 15:20:00,32.67,32.67,32.53,32.62,7300.0,32.3053,32.3053,32.1669,32.2559,7300.0
2010-11-09 15:30:00,32.6,32.64,32.44,32.44,6300.0,32.2361,32.2756,32.0779,32.0779,6300.0
2010-11-09 15:40:00,32.45,32.52,32.4,32.43,8900.0,32.0878,32.157,32.0383,32.068,8900.0
2010-11-09 15:50:00,32.45,32.68,32.43,32.62,20000.0,32.0878,32.3152,32.068,32.2559,20000.0
2010-11-10 09:30:00,32.65,32.92,32.52,32.58,4800.0,32.2855,32.5525,32.157,32.2163,4800.0
2010-11-10 09:40:00,32.49,32.61,32.47,32.47,4800.0,32.1273,32.246,32.1075,32.1075,4800.0
2010-11-10 09:50:00,32.38,32.53,32.36,32.46,4900.0,32.0185,32.1669,31.9988,32.0976,4900.0
2010-11-10 10:00:00,32.5,32.58,32.35,32.42,8000.0,32.1372,32.2163,31.9889,32.0581,8000.0
2010-11-10 10:10:00,32.4,32.5,32.4,32.43,5700.0,32.0383,32.1372,32.0383,32.068,5700.0
2010-11-10 10:20:00,32.43,32.53,32.42,32.44,7200.0,32.068,32.1669,32.0581,32.0779,7200.0
2010-11-10 10:30:00,32.47,32.61,32.47,32.61,7600.0,32.1075,32.246,32.1075,32.246,7600.0
2010-11-10 10:40:00,32.62,32.66,32.55,32.56,3100.0,32.2559,32.2954,32.1866,32.1965,3100.0
2010-11-10 10:50:00,32.6,32.68,32.55,32.67,2200.0,32.2361,32.3152,32.1866,32.3053,2200.0
2010-11-10 11:00:00,32.7,32.71,32.62,32.62,3200.0,32.335,32.3449,32.2559,32.2559,3200.0
2010-11-10 11:10:00,32.63,32.73,32.63,32.68,1500.0,32.2657,32.3646,32.2657,32.3152,1500.0
2010-11-10 11:20:00,32.69,32.71,32.69,32.71,1100.0,32.3251,32.3449,32.3251,32.3449,1100.0
2010-11-10 11:30:00,32.72,32.83,32.7,32.76,12100.0,32.3547,32.4635,32.335,32.3943,12100.0
2010-11-10 11:40:00,32.74,32.74,32.7,32.72,600.0,32.3745,32.3745,32.335,32.3547,600.0
2010-11-10 11:50:00,32.71,32.82,32.71,32.81,7000.0,32.3449,32.4536,32.3449,32.4437,7000.0
2010-11-10 12:00:00,32.82,32.82,32.78,32.8,2100.0,32.4536,32.4536,32.4141,32.4338,2100.0
2010-11-10 12:10:00,32.75,32.78,32.73,32.76,1000.0,32.3844,32.4141,32.3646,32.3943,1000.0
2010-11-10 12:20:00,32.74,32.76,32.73,32.74,1600.0,32.3745,32.3943,32.3646,32.3745,1600.0
2010-11-10 12:30:00,32.73,32.8,32.73,32.76,1900.0,32.3646,32.4338,32.3646,32.3943,1900.0
2010-11-10 12:40:00,32.75,32.75,32.71,32.71,1000.0,32.3844,32.3844,32.3449,32.3449,1000.0
2010-11-10 12:50:00,32.72,32.77,32.68,32.72,4200.0,32.3547,32.4042,32.3152,32.3547,4200.0
2010-11-10 13:00:00,32.71,32.71,32.57,32.71,2600.0,32.3449,32.3449,32.2064,32.3449,2600.0
2010-11-10 13:10:00,32.7,32.76,32.69,32.76,400.0,32.335,32.3943,32.3251,32.3943,400.0
2010-11-10 13:20:00,32.77,32.85,32.77,32.81,1200.0,32.4042,32.4833,32.4042,32.4437,1200.0
2010-11-10 13:30:00,32.83,32.85,32.75,32.8,1800.0,32.4635,32.4833,32.3844,32.4338,1800.0
2010-11-10 13:40:00,32.77,32.8,32.75,32.8,1000.0,32.4042,32.4338,32.3844,32.4338,1000.0
2010-11-10 13:50:00,32.76,32.86,32.76,32.84,1600.0,32.3943,32.4932,32.3943,32.4734,1600.0
2010-11-10 14:00:00,32.84,32.94,32.84,32.89,1800.0,32.4734,32.5723,32.4734,32.5228,1800.0
2010-11-10 14:10:00,32.91,32.91,32.88,32.9,2200.0,32.5426,32.5426,32.513,32.5327,2200.0
2010-11-10 14:20:00,32.89,32.93,32.8,32.93,2300.0,32.5228,32.5624,32.4338,32.5624,2300.0
2010-11-10 14:30:00,32.92,32.92,32.87,32.91,1000.0,32.5525,32.5525,32.5031,32.5426,1000.0
2010-11-10 14:40:00,32.88,32.94,32.87,32.87,1500.0,32.513,32.5723,32.5031,32.5031,1500.0
2010-11-10 14:50:00,32.9,32.99,32.89,32.98,3600.0,32.5327,32.6217,32.5228,32.6118,3600.0
2010-11-10 15:00:00,32.97,32.97,32.88,32.88,1200.0,32.6019,32.6019,32.513,32.513,1200.0
2010-11-10 15:10:00,32.9,32.95,32.81,32.83,3900.0,32.5327,32.5822,32.4437,32.4635,3900.0
2010-11-10 15:20:00,32.84,32.92,32.81,32.83,3400.0,32.4734,32.5525,32.4437,32.4635,3400.0
2010-11-10 15:30:00,32.86,32.95,32.83,32.88,3800.0,32.4932,32.5822,32.4635,32.513,3800.0
2010-11-10 15:40:00,32.89,32.91,32.82,32.91,3100.0,32.5228,32.5426,32.4536,32.5426,3100.0
2010-11-10 15:50:00,32.92,33.0,32.89,33.0,16800.0,32.5525,32.6316,32.5228,32.6316,16800.0
2010-11-11 09:30:00,32.62,32.69,32.32,32.68,7200.0,32.2559,32.3251,31.9592,32.3152,7200.0
2010-11-11 09:40:00,32.61,32.75,32.52,32.75,7200.0,32.246,32.3844,32.157,32.3844,7200.0
2010-11-11 09:50:00,32.68,32.85,32.64,32.8,6100.0,32.3152,32.4833,32.2756,32.4338,6100.0
2010-11-11 10:00:00,32.66,32.83,32.6,32.82,5800.0,32.2954,32.4635,32.2361,32.4536,5800.0
2010-11-11 10:10:00,32.82,32.87,32.74,32.87,2300.0,32.4536,32.5031,32.3745,32.5031,2300.0
2010-11-11 10:20:00,32.79,32.89,32.77,32.79,4400.0,32.424,32.5228,32.4042,32.424,4400.0
2010-11-11 10:30:00,32.76,32.76,32.61,32.61,5100.0,32.3943,32.3943,32.246,32.246,5100.0
2010-11-11 10:40:00,32.62,32.66,32.56,32.57,2200.0,32.2559,32.2954,32.1965,32.2064,2200.0
2010-11-11 10:50:00,32.58,32.66,32.55,32.65,1500.0,32.2163,32.2954,32.1866,32.2855,1500.0
2010-11-11 11:00:00,32.65,32.67,32.59,32.61,2100.0,32.2855,32.3053,32.2262,32.246,2100.0
2010-11-11 11:10:00,32.63,32.73,32.63,32.73,1900.0,32.2657,32.3646,32.2657,32.3646,1900.0
2010-11-11 11:20:00,32.7,32.71,32.64,32.65,1500.0,32.335,32.3449,32.2756,32.2855,1500.0
2010-11-11 11:30:00,32.65,32.73,32.64,32.7,2600.0,32.2855,32.3646,32.2756,32.335,2600.0
2010-11-11 11:40:00,32.67,32.76,32.65,32.75,5400.0,32.3053,32.3943,32.2855,32.3844,5400.0
2010-11-11 11:50:00,32.75,32.76,32.71,32.71,1300.0,32.3844,32.3943,32.3449,32.3449,1300.0
2010-11-11 12:00:00,32.74,32.84,32.65,32.79,5400.0,32.3745,32.4734,32.2855,32.424,5400.0
2010-11-11 12:10:00,32.77,32.83,32.77,32.8,9500.0,32.4042,32.4635,32.4042,32.4338,9500.0
2010-11-11 12:20:00,32.8,32.8,32.72,32.72,1800.0,32.4338,32.4338,32.3547,32.3547,1800.0
2010-11-11 12:30:00,32.72,32.77,32.71,32.75,1300.0,32.3547,32.4042,32.3449,32.3844,1300.0
2010-11-11 12:40:00,32.76,32.8,32.74,32.75,1000.0,32.3943,32.4338,32.3745,32.3844,1000.0
2010-11-11 12:50:00,32.77,32.81,32.72,32.77,1800.0,32.4042,32.4437,32.3547,32.4042,1800.0
2010-11-11 13:00:00,32.76,32.82,32.75,32.78,12200.0,32.3943,32.4536,32.3844,32.4141,12200.0
2010-11-11 13:10:00,32.77,32.81,32.75,32.79,3400.0,32.4042,32.4437,32.3844,32.424,3400.0
2010-11-11 13:20:00,32.8,32.83,32.76,32.76,1900.0,32.4338,32.4635,32.3943,32.3943,1900.0
2010-11-11 13:30:00,32.74,32.8,32.74,32.79,2500.0,32.3745,32.4338,32.3745,32.424,2500.0
2010-11-11 13:40:00,32.81,32.87,32.79,32.86,2900.0,32.4437,32.5031,32.424,32.4932,2900.0
2010-11-11 13:50:00,32.84,32.88,32.78,32.82,2800.0,32.4734,32.513,32.4141,32.4536,2800.0
2010-11-11 14:00:00,32.78,32.78,32.71,32.73,1900.0,32.4141,32.4141,32.3449,32.3646,1900.0
2010-11-11 14:10:00,32.73,32.81,32.73,32.8,2400.0,32.3646,32.4437,32.3646,32.4338,2400.0
2010-11-11 14:20:00,32.8,32.8,32.75,32.78,1600.0,32.4338,32.4338,32.3844,32.4141,1600.0
2010-11-11 14:30:00,32.77,32.84,32.75,32.76,2700.0,32.4042,32.4734,32.3844,32.3943,2700.0
2010-11-11 14:40:00,32.75,32.83,32.75,32.8,2500.0,32.3844,32.4635,32.3844,32.4338,2500.0
2010-11-11 14:50:00,32.78,32.79,32.7,32.75,6000.0,32.4141,32.424,32.335,32.3844,6000.0
2010-11-11 15:00:00,32.73,32.75,32.71,32.72,6900.0,32.3646,32.3844,32.3449,32.3547,6900.0
2010-11-11 15:10:00,32.71,32.71,32.65,32.66,8600.0,32.3449,32.3449,32.2855,32.2954,8600.0
2010-11-11 15:20:00,32.63,32.68,32.54,32.56,8700.0,32.2657,32.3152,32.1767,32.1965,8700.0
2010-11-11 15:30:00,32.55,32.65,32.53,32.65,6500.0,32.1866,32.2855,32.1669,32.2855,6500.0
2010-11-11 15:40:00,32.63,32.75,32.62,32.65,4200.0,32.2657,32.3844,32.2559,32.2855,4200.0
2010-11-11 15:50:00,32.67,32.8,32.64,32.75,20300.0,32.3053,32.4338,32.2756,32.3844,20300.0
2010-11-12 09:30:00,32.43,32.58,32.09,32.38,4800.0,32.068,32.2163,31.7318,32.0185,4800.0
2010-11-12 09:40:00,32.39,32.57,32.39,32.57,3500.0,32.0284,32.2064,32.0284,32.2064,3500.0
2010-11-12 09:50:00,32.6,32.74,32.57,32.64,4900.0,32.2361,32.3745,32.2064,32.2756,4900.0
2010-11-12 10:00:00,32.57,32.57,32.5,32.5,3300.0,32.2064,32.2064,32.1372,32.1372,3300.0
2010-11-12 10:10:00,32.51,32.62,32.5,32.51,2400.0,32.1471,32.2559,32.1372,32.1471,2400.0
2010-11-12 10:20:00,32.51,32.54,32.37,32.37,1500.0,32.1471,32.1767,32.0086,32.0086,1500.0
2010-11-12 10:30:00,32.37,32.43,32.26,32.31,4300.0,32.0086,32.068,31.8999,31.9493,4300.0
2010-11-12 10:40:00,32.4,32.4,32.3,32.3,2200.0,32.0383,32.0383,31.9394,31.9394,2200.0
2010-11-12 10:50:00,32.3,32.3,32.18,32.23,3700.0,31.9394,31.9394,31.8208,31.8702,3700.0
2010-11-12 11:00:00,32.24,32.24,32.13,32.16,3200.0,31.8801,31.8801,31.7713,31.801,3200.0
2010-11-12 11:10:00,32.18,32.23,32.12,32.2,12900.0,31.8208,31.8702,31.7614,31.8405,12900.0
2010-11-12 11:20:00,32.23,32.4,32.18,32.34,5400.0,31.8702,32.0383,31.8208,31.979,5400.0
2010-11-12 11:30:00,32.35,32.4,32.35,32.36,1700.0,31.9889,32.0383,31.9889,31.9988,1700.0
2010-11-12 11:40:00,32.37,32.39,32.31,32.31,2300.0,32.0086,32.0284,31.9493,31.9493,2300.0
2010-11-12 11:50:00,32.25,32.25,32.2,32.24,1600.0,31.89,31.89,31.8405,31.8801,1600.0
2010-11-12 12:00:00,32.18,32.23,32.17,32.23,900.0,31.8208,31.8702,31.8109,31.8702,900.0
2010-11-12 12:10:00,32.15,32.2,32.1,32.12,4300.0,31.7911,31.8405,31.7417,31.7614,4300.0
2010-11-12 12:20:00,32.18,32.18,32.04,32.08,6400.0,31.8208,31.8208,31.6823,31.7219,6400.0
2010-11-12 12:30:00,32.04,32.09,32.01,32.06,5000.0,31.6823,31.7318,31.6527,31.7021,5000.0
2010-11-12 12:40:00,32.07,32.12,32.01,32.01,6200.0,31.712,31.7614,31.6527,31.6527,6200.0
2010-11-12 12:50:00,32.01,32.07,31.96,31.97,8100.0,31.6527,31.712,31.6032,31.6131,8100.0
2010-11-12 13:00:00,31.98,32.01,31.95,31.96,1600.0,31.623,31.6527,31.5933,31.6032,1600.0
2010-11-12 13:10:00,32.0,32.02,31.95,31.96,10500.0,31.6428,31.6626,31.5933,31.6032,10500.0
2010-11-12 13:20:00,31.92,31.92,31.84,31.89,11100.0,31.5637,31.5637,31.4846,31.534,11100.0
2010-11-12 13:30:00,31.89,31.9,31.82,31.85,15000.0,31.534,31.5439,31.4648,31.4945,15000.0
2010-11-12 13:40:00,31.85,31.95,31.85,31.88,22500.0,31.4945,31.5933,31.4945,31.5241,22500.0
2010-11-12 13:50:00,31.89,31.91,31.82,31.85,8000.0,31.534,31.5538,31.4648,31.4945,8000.0
2010-11-12 14:00:00,31.84,31.85,31.83,31.85,7900.0,31.4846,31.4945,31.4747,31.4945,7900.0
2010-11-12 14:10:00,31.85,31.85,31.84,31.85,5500.0,31.4945,31.4945,31.4846,31.4945,5500.0
2010-11-12 14:20:00,31.85,31.9,31.84,31.88,7100.0,31.4945,31.5439,31.4846,31.5241,7100.0
2010-11-12 14:30:00,31.88,31.9,31.87,31.9,8400.0,31.5241,31.5439,31.5142,31.5439,8400.0
2010-11-12 14:40:00,31.89,31.9,31.85,31.9,2500.0,31.534,31.5439,31.4945,31.5439,2500.0
2010-11-12 14:50:00,31.9,32.02,31.86,31.97,12100.0,31.5439,31.6626,31.5043,31.6131,12100.0
2010-11-12 15:00:00,31.97,32.22,31.96,32.17,8500.0,31.6131,31.8603,31.6032,31.8109,8500.0
2010-11-12 15:10:00,32.16,32.17,31.96,32.01,10800.0,31.801,31.8109,31.6032,31.6527,10800.0
2010-11-12 15:20:00,32.0,32.07,31.93,31.99,8600.0,31.6428,31.712,31.5736,31.6329,8600.0
2010-11-12 15:30:00,31.99,32.06,31.97,32.01,11600.0,31.6329,31.7021,31.6131,31.6527,11600.0
2010-11-12 15:40:00,32.0,32.0,31.95,32.0,11800.0,31.6428,31.6428,31.5933,31.6428,11800.0
2010-11-12 15:50:00,31.97,32.02,31.97,32.01,16900.0,31.6131,31.6626,31.6131,31.6527,16900.0
2010-11-15 09:30:00,32.01,32.1,31.75,32.02,15400.0,31.6527,31.7417,31.3956,31.6626,15400.0
2010-11-15 09:40:00,32.02,32.09,31.96,32.0,9000.0,31.6626,31.7318,31.6032,31.6428,9000.0
2010-11-15 09:50:00,31.99,31.99,31.52,31.71,21200.0,31.6329,31.6329,31.1681,31.356,21200.0
2010-11-15 10:00:00,31.66,31.67,31.57,31.6,6100.0,31.3066,31.3165,31.2176,31.2472,6100.0
2010-11-15 10:10:00,31.61,31.62,31.51,31.59,6400.0,31.2571,31.267,31.1582,31.2374,6400.0
2010-11-15 10:20:00,31.57,31.65,31.54,31.6,3300.0,31.2176,31.2967,31.1879,31.2472,3300.0
2010-11-15 10:30:00,31.61,31.79,31.61,31.79,3100.0,31.2571,31.4351,31.2571,31.4351,3100.0
2010-11-15 10:40:00,31.8,31.83,31.78,31.83,1500.0,31.445,31.4747,31.4252,31.4747,1500.0
2010-11-15 10:50:00,31.85,31.89,31.76,31.76,1400.0,31.4945,31.534,31.4055,31.4055,1400.0
2010-11-15 11:00:00,31.84,31.86,31.65,31.65,800.0,31.4846,31.5043,31.2967,31.2967,800.0
2010-11-15 11:10:00,31.68,31.84,31.68,31.84,1600.0,31.3263,31.4846,31.3263,31.4846,1600.0
2010-11-15 11:20:00,31.85,31.87,31.81,31.87,2000.0,31.4945,31.5142,31.4549,31.5142,2000.0
2010-11-15 11:30:00,31.89,31.94,31.88,31.91,1700.0,31.534,31.5834,31.5241,31.5538,1700.0
2010-11-15 11:40:00,31.92,32.05,31.92,32.04,1300.0,31.5637,31.6922,31.5637,31.6823,1300.0
2010-11-15 11:50:00,32.02,32.02,31.96,32.0,2400.0,31.6626,31.6626,31.6032,31.6428,2400.0
2010-11-15 12:00:00,32.0,32.11,31.91,31.91,2200.0,31.6428,31.7515,31.5538,31.5538,2200.0
2010-11-15 12:10:00,31.86,31.86,31.76,31.78,2000.0,31.5043,31.5043,31.4055,31.4252,2000.0
2010-11-15 12:20:00,31.77,31.92,31.76,31.91,1400.0,31.4153,31.5637,31.4055,31.5538,1400.0
2010-11-15 12:30:00,31.93,32.01,31.93,32.0,2100.0,31.5736,31.6527,31.5736,31.6428,2100.0
2010-11-15 12:40:00,32.01,32.09,32.01,32.08,3500.0,31.6527,31.7318,31.6527,31.7219,3500.0
2010-11-15 12:50:00,32.08,32.1,32.04,32.08,5700.0,31.7219,31.7417,31.6823,31.7219,5700.0
2010-11-15 13:00:00,32.1,32.1,32.02,32.02,2100.0,31.7417,31.7417,31.6626,31.6626,2100.0
2010-11-15 13:10:00,32.07,32.09,32.06,32.09,1100.0,31.712,31.7318,31.7021,31.7318,1100.0
2010-11-15 13:20:00,32.11,32.15,32.11,32.14,2600.0,31.7515,31.7911,31.7515,31.7812,2600.0
2010-11-15 13:30:00,32.1,32.14,32.09,32.11,1000.0,31.7417,31.7812,31.7318,31.7515,1000.0
2010-11-15 13:40:00,32.09,32.12,32.06,32.1,1200.0,31.7318,31.7614,31.7021,31.7417,1200.0
2010-11-15 13:50:00,32.1,32.16,32.1,32.12,2300.0,31.7417,31.801,31.7417,31.7614,2300.0
2010-11-15 14:00:00,32.09,32.1,32.02,32.1,2200.0,31.7318,31.7417,31.6626,31.7417,2200.0
2010-11-15 14:10:00,32.08,32.08,32.0,32.0,3100.0,31.7219,31.7219,31.6428,31.6428,3100.0
2010-11-15 14:20:00,31.94,32.01,31.94,32.01,1400.0,31.5834,31.6527,31.5834,31.6527,1400.0
2010-11-15 14:30:00,32.03,32.04,31.9,32.0,3700.0,31.6724,31.6823,31.5439,31.6428,3700.0
2010-11-15 14:40:00,32.0,32.1,32.0,32.09,2100.0,31.6428,31.7417,31.6428,31.7318,2100.0
2010-11-15 14:50:00,32.05,32.2,31.99,32.15,3400.0,31.6922,31.8405,31.6329,31.7911,3400.0
2010-11-15 15:00:00,32.13,32.13,31.97,32.05,5400.0,31.7713,31.7713,31.6131,31.6922,5400.0
2010-11-15 15:10:00,32.07,32.07,31.84,31.88,2700.0,31.712,31.712,31.4846,31.5241,2700.0
2010-11-15 15:20:00,31.87,31.88,31.74,31.88,2200.0,31.5142,31.5241,31.3857,31.5241,2200.0
2010-11-15 15:30:00,31.85,31.85,31.79,31.83,2700.0,31.4945,31.4945,31.4351,31.4747,2700.0
2010-11-15 15:40:00,31.86,31.9,31.82,31.89,8600.0,31.5043,31.5439,31.4648,31.534,8600.0
2010-11-15 15:50:00,31.89,31.89,31.77,31.78,10600.0,31.534,31.534,31.4153,31.4252,10600.0
2010-11-16 09:30:00,31.49,31.63,31.13,31.48,14900.0,31.1385,31.2769,30.7825,31.1286,14900.0
2010-11-16 09:40:00,31.66,31.72,31.39,31.39,2900.0,31.3066,31.3659,31.0396,31.0396,2900.0
2010-11-16 09:50:00,31.4,31.59,31.36,31.5,5800.0,31.0495,31.2374,31.0099,31.1484,5800.0
2010-11-16 10:00:00,31.51,31.62,31.48,31.62,4200.0,31.1582,31.267,31.1286,31.267,4200.0
2010-11-16 10:10:00,31.66,31.73,31.53,31.73,7700.0,31.3066,31.3758,31.178,31.3758,7700.0
2010-11-16 10:20:00,31.67,31.67,31.43,31.49,2100.0,31.3165,31.3165,31.0791,31.1385,2100.0
2010-11-16 10:30:00,31.45,31.45,31.22,31.23,2800.0,31.0989,31.0989,30.8715,30.8814,2800.0
2010-11-16 10:40:00,31.23,31.36,31.1,31.24,14400.0,30.8814,31.0099,30.7528,30.8913,14400.0
2010-11-16 10:50:00,31.22,31.22,30.99,31.1,8400.0,30.8715,30.8715,30.6441,30.7528,8400.0
2010-11-16 11:00:00,31.1,31.1,30.77,30.78,36600.0,30.7528,30.7528,30.4265,30.4364,36600.0
2010-11-16 11:10:00,30.77,30.83,30.54,30.63,17000.0,30.4265,30.4858,30.1991,30.2881,17000.0
2010-11-16 11:20:00,30.6,30.75,30.58,30.75,17900.0,30.2584,30.4067,30.2386,30.4067,17900.0
2010-11-16 11:30:00,30.76,30.82,30.65,30.65,6900.0,30.4166,30.4759,30.3078,30.3078,6900.0
2010-11-16 11:40:00,30.62,30.67,30.51,30.6,6000.0,30.2782,30.3276,30.1694,30.2584,6000.0
2010-11-16 11:50:00,30.59,30.74,30.59,30.72,3900.0,30.2485,30.3968,30.2485,30.3771,3900.0
2010-11-16 12:00:00,30.72,30.95,30.72,30.95,10200.0,30.3771,30.6045,30.3771,30.6045,10200.0
2010-11-16 12:10:00,30.93,31.13,30.78,31.01,10400.0,30.5847,30.7825,30.4364,30.6638,10400.0
2010-11-16 12:20:00,31.0,31.14,30.98,31.14,7200.0,30.6539,30.7924,30.6342,30.7924,7200.0
2010-11-16 12:30:00,31.13,31.22,31.13,31.18,8200.0,30.7825,30.8715,30.7825,30.8319,8200.0
2010-11-16 12:40:00,31.19,31.2,30.99,31.02,8400.0,30.8418,30.8517,30.6441,30.6737,8400.0
2010-11-16 12:50:00,31.04,31.25,31.03,31.24,5900.0,30.6935,30.9011,30.6836,30.8913,5900.0
2010-11-16 13:00:00,31.22,31.22,31.13,31.15,1200.0,30.8715,30.8715,30.7825,30.8023,1200.0
2010-11-16 13:10:00,31.17,31.35,31.17,31.35,5300.0,30.822,31.0,30.822,31.0,5300.0
2010-11-16 13:20:00,31.34,31.43,31.34,31.41,3200.0,30.9901,31.0791,30.9901,31.0594,3200.0
2010-11-16 13:30:00,31.45,31.45,31.41,31.43,1300.0,31.0989,31.0989,31.0594,31.0791,1300.0
2010-11-16 13:40:00,31.45,31.47,31.41,31.44,6500.0,31.0989,31.1187,31.0594,31.089,6500.0
2010-11-16 13:50:00,31.46,31.57,31.44,31.57,5500.0,31.1088,31.2176,31.089,31.2176,5500.0
2010-11-16 14:00:00,31.56,31.6,31.55,31.6,6800.0,31.2077,31.2472,31.1978,31.2472,6800.0
2010-11-16 14:10:00,31.6,31.62,31.52,31.54,6800.0,31.2472,31.267,31.1681,31.1879,6800.0
2010-11-16 14:20:00,31.53,31.57,31.43,31.44,5800.0,31.178,31.2176,31.0791,31.089,5800.0
2010-11-16 14:30:00,31.44,31.49,31.37,31.39,5800.0,31.089,31.1385,31.0198,31.0396,5800.0
2010-11-16 14:40:00,31.36,31.43,31.35,31.43,2900.0,31.0099,31.0791,31.0,31.0791,2900.0
2010-11-16 14:50:00,31.43,31.52,31.42,31.45,8600.0,31.0791,31.1681,31.0693,31.0989,8600.0
2010-11-16 15:00:00,31.44,31.5,31.42,31.44,5200.0,31.089,31.1484,31.0693,31.089,5200.0
2010-11-16 15:10:00,31.43,31.45,31.21,31.4,19400.0,31.0791,31.0989,30.8616,31.0495,19400.0
2010-11-16 15:20:00,31.38,31.56,31.35,31.44,16700.0,31.0297,31.2077,31.0,31.089,16700.0
2010-11-16 15:30:00,31.43,31.5,31.37,31.42,14400.0,31.0791,31.1484,31.0198,31.0693,14400.0
2010-11-16 15:40:00,31.41,31.53,31.41,31.48,14200.0,31.0594,31.178,31.0594,31.1286,14200.0
2010-11-16 15:50:00,31.47,31.65,31.46,31.62,17000.0,31.1187,31.2967,31.1088,31.267,17000.0
2010-11-17 09:30:00,31.39,31.68,31.01,31.67,12900.0,31.0396,31.3263,30.6638,31.3165,12900.0
2010-11-17 09:40:00,31.62,31.62,31.33,31.48,5500.0,31.267,31.267,30.9803,31.1286,5500.0
2010-11-17 09:50:00,31.51,31.67,31.5,31.67,4200.0,31.1582,31.3165,31.1484,31.3165,4200.0
2010-11-17 10:00:00,31.68,31.8,31.68,31.75,3100.0,31.3263,31.445,31.3263,31.3956,3100.0
2010-11-17 10:10:00,31.71,31.8,31.65,31.67,2900.0,31.356,31.445,31.2967,31.3165,2900.0
2010-11-17 10:20:00,31.68,31.77,31.66,31.72,3400.0,31.3263,31.4153,31.3066,31.3659,3400.0
2010-11-17 10:30:00,31.78,31.86,31.6,31.65,6900.0,31.4252,31.5043,31.2472,31.2967,6900.0
2010-11-17 10:40:00,31.69,31.8,31.69,31.69,4100.0,31.3362,31.445,31.3362,31.3362,4100.0
2010-11-17 10:50:00,31.66,31.66,31.53,31.56,2200.0,31.3066,31.3066,31.178,31.2077,2200.0
2010-11-17 11:00:00,31.61,31.63,31.49,31.49,1500.0,31.2571,31.2769,31.1385,31.1385,1500.0
2010-11-17 11:10:00,31.47,31.59,31.46,31.59,5500.0,31.1187,31.2374,31.1088,31.2374,5500.0
2010-11-17 11:20:00,31.59,31.6,31.53,31.53,1700.0,31.2374,31.2472,31.178,31.178,1700.0
2010-11-17 11:30:00,31.56,31.59,31.53,31.59,2300.0,31.2077,31.2374,31.178,31.2374,2300.0
2010-11-17 11:40:00,31.59,31.61,31.51,31.52,2200.0,31.2374,31.2571,31.1582,31.1681,2200.0
2010-11-17 11:50:00,31.49,31.59,31.47,31.47,2100.0,31.1385,31.2374,31.1187,31.1187,2100.0
2010-11-17 12:00:00,31.44,31.47,31.39,31.45,4700.0,31.089,31.1187,31.0396,31.0989,4700.0
2010-11-17 12:10:00,31.42,31.47,31.42,31.45,1900.0,31.0693,31.1187,31.0693,31.0989,1900.0
2010-11-17 12:20:00,31.44,31.48,31.42,31.43,2200.0,31.089,31.1286,31.0693,31.0791,2200.0
2010-11-17 12:30:00,31.42,31.48,31.38,31.48,2200.0,31.0693,31.1286,31.0297,31.1286,2200.0
2010-11-17 12:40:00,31.45,31.48,31.41,31.48,1100.0,31.0989,31.1286,31.0594,31.1286,1100.0
2010-11-17 12:50:00,31.5,31.52,31.5,31.5,2900.0,31.1484,31.1681,31.1484,31.1484,2900.0
2010-11-17 13:00:00,31.51,31.51,31.37,31.39,4500.0,31.1582,31.1582,31.0198,31.0396,4500.0
2010-11-17 13:10:00,31.39,31.39,31.35,31.35,1300.0,31.0396,31.0396,31.0,31.0,1300.0
2010-11-17 13:20:00,31.35,31.49,31.34,31.49,2500.0,31.0,31.1385,30.9901,31.1385,2500.0
2010-11-17 13:30:00,31.49,31.53,31.48,31.51,1600.0,31.1385,31.178,31.1286,31.1582,1600.0
2010-11-17 13:40:00,31.51,31.56,31.49,31.56,4900.0,31.1582,31.2077,31.1385,31.2077,4900.0
2010-11-17 13:50:00,31.53,31.59,31.53,31.58,2000.0,31.178,31.2374,31.178,31.2275,2000.0
2010-11-17 14:00:00,31.59,31.63,31.59,31.61,1800.0,31.2374,31.2769,31.2374,31.2571,1800.0
2010-11-17 14:10:00,31.6,31.62,31.52,31.52,2700.0,31.2472,31.267,31.1681,31.1681,2700.0
2010-11-17 14:20:00,31.52,31.52,31.46,31.49,2800.0,31.1681,31.1681,31.1088,31.1385,2800.0
2010-11-17 14:30:00,31.48,31.53,31.46,31.52,2400.0,31.1286,31.178,31.1088,31.1681,2400.0
2010-11-17 14:40:00,31.53,31.55,31.52,31.54,2000.0,31.178,31.1978,31.1681,31.1879,2000.0
2010-11-17 14:50:00,31.52,31.6,31.48,31.54,3900.0,31.1681,31.2472,31.1286,31.1879,3900.0
2010-11-17 15:00:00,31.55,31.57,31.48,31.48,3700.0,31.1978,31.2176,31.1286,31.1286,3700.0
2010-11-17 15:10:00,31.48,31.54,31.43,31.51,3000.0,31.1286,31.1879,31.0791,31.1582,3000.0
2010-11-17 15:20:00,31.51,31.54,31.34,31.35,5400.0,31.1582,31.1879,30.9901,31.0,5400.0
2010-11-17 15:30:00,31.38,31.52,31.37,31.5,4200.0,31.0297,31.1681,31.0198,31.1484,4200.0
2010-11-17 15:40:00,31.51,31.53,31.45,31.52,10400.0,31.1582,31.178,31.0989,31.1681,10400.0
2010-11-17 15:50:00,31.5,31.52,31.46,31.48,9800.0,31.1484,31.1681,31.1088,31.1286,9800.0
2010-11-18 09:30:00,31.76,32.38,31.76,32.22,9800.0,31.4055,32.0185,31.4055,31.8603,9800.0
2010-11-18 09:40:00,32.15,32.18,31.99,32.16,7000.0,31.7911,31.8208,31.6329,31.801,7000.0
2010-11-18 09:50:00,32.12,32.16,31.97,32.07,5200.0,31.7614,31.801,31.6131,31.712,5200.0
2010-11-18 10:00:00,32.07,32.17,32.03,32.17,7200.0,31.712,31.8109,31.6724,31.8109,7200.0
2010-11-18 10:10:00,32.23,32.42,32.22,32.41,3400.0,31.8702,32.0581,31.8603,32.0482,3400.0
2010-11-18 10:20:00,32.41,32.58,32.36,32.58,4300.0,32.0482,32.2163,31.9988,32.2163,4300.0
2010-11-18 10:30:00,32.54,32.68,32.44,32.62,18100.0,32.1767,32.3152,32.0779,32.2559,18100.0
2010-11-18 10:40:00,32.66,32.66,32.52,32.58,5300.0,32.2954,32.2954,32.157,32.2163,5300.0
2010-11-18 10:50:00,32.59,32.65,32.59,32.62,4500.0,32.2262,32.2855,32.2262,32.2559,4500.0
2010-11-18 11:00:00,32.62,32.63,32.58,32.63,9600.0,32.2559,32.2657,32.2163,32.2657,9600.0
2010-11-18 11:10:00,32.63,32.64,32.55,32.55,3400.0,32.2657,32.2756,32.1866,32.1866,3400.0
2010-11-18 11:20:00,32.56,32.61,32.54,32.57,2500.0,32.1965,32.246,32.1767,32.2064,2500.0
2010-11-18 11:30:00,32.6,32.61,32.41,32.42,6700.0,32.2361,32.246,32.0482,32.0581,6700.0
2010-11-18 11:40:00,32.43,32.44,32.25,32.27,3900.0,32.068,32.0779,31.89,31.9098,3900.0
2010-11-18 11:50:00,32.28,32.4,32.28,32.37,6900.0,31.9197,32.0383,31.9197,32.0086,6900.0
2010-11-18 12:00:00,32.4,32.45,32.39,32.45,2200.0,32.0383,32.0878,32.0284,32.0878,2200.0
2010-11-18 12:10:00,32.46,32.56,32.46,32.52,1600.0,32.0976,32.1965,32.0976,32.157,1600.0
2010-11-18 12:20:00,32.47,32.52,32.46,32.46,1300.0,32.1075,32.157,32.0976,32.0976,1300.0
2010-11-18 12:30:00,32.46,32.46,32.35,32.35,3200.0,32.0976,32.0976,31.9889,31.9889,3200.0
2010-11-18 12:40:00,32.4,32.4,32.23,32.28,3600.0,32.0383,32.0383,31.8702,31.9197,3600.0
2010-11-18 12:50:00,32.25,32.32,32.24,32.31,3000.0,31.89,31.9592,31.8801,31.9493,3000.0
2010-11-18 13:00:00,32.28,32.35,32.28,32.33,1500.0,31.9197,31.9889,31.9197,31.9691,1500.0
2010-11-18 13:10:00,32.3,32.35,32.28,32.35,2200.0,31.9394,31.9889,31.9197,31.9889,2200.0
2010-11-18 13:20:00,32.34,32.36,32.31,32.35,1900.0,31.979,31.9988,31.9493,31.9889,1900.0
2010-11-18 13:30:00,32.33,32.37,32.24,32.29,2700.0,31.9691,32.0086,31.8801,31.9295,2700.0
2010-11-18 13:40:00,32.3,32.35,32.3,32.34,2500.0,31.9394,31.9889,31.9394,31.979,2500.0
2010-11-18 13:50:00,32.35,32.4,32.28,32.29,2600.0,31.9889,32.0383,31.9197,31.9295,2600.0
2010-11-18 14:00:00,32.31,32.31,32.28,32.3,1700.0,31.9493,31.9493,31.9197,31.9394,1700.0
2010-11-18 14:10:00,32.3,32.31,32.18,32.19,4700.0,31.9394,31.9493,31.8208,31.8307,4700.0
2010-11-18 14:20:00,32.17,32.19,32.07,32.07,4600.0,31.8109,31.8307,31.712,31.712,4600.0
2010-11-18 14:30:00,32.1,32.1,32.05,32.09,3100.0,31.7417,31.7417,31.6922,31.7318,3100.0
2010-11-18 14:40:00,32.12,32.21,32.11,32.21,1600.0,31.7614,31.8504,31.7515,31.8504,1600.0
2010-11-18 14:50:00,32.2,32.25,32.18,32.24,4800.0,31.8405,31.89,31.8208,31.8801,4800.0
2010-11-18 15:00:00,32.25,32.27,32.15,32.15,4700.0,31.89,31.9098,31.7911,31.7911,4700.0
2010-11-18 15:10:00,32.14,32.16,32.03,32.03,3500.0,31.7812,31.801,31.6724,31.6724,3500.0
2010-11-18 15:20:00,32.03,32.05,31.92,31.95,6400.0,31.6724,31.6922,31.5637,31.5933,6400.0
2010-11-18 15:30:00,31.94,31.96,31.86,31.91,6800.0,31.5834,31.6032,31.5043,31.5538,6800.0
2010-11-18 15:40:00,31.91,31.94,31.85,31.93,4600.0,31.5538,31.5834,31.4945,31.5736,4600.0
2010-11-18 15:50:00,31.93,31.97,31.87,31.97,10000.0,31.5736,31.6131,31.5142,31.6131,10000.0
2010-11-19 09:30:00,32.04,32.05,31.87,31.91,27000.0,31.6823,31.6922,31.5142,31.5538,27000.0
2010-11-19 09:40:00,31.91,31.92,31.85,31.87,5500.0,31.5538,31.5637,31.4945,31.5142,5500.0
2010-11-19 09:50:00,31.85,31.9,31.73,31.9,3500.0,31.4945,31.5439,31.3758,31.5439,3500.0
2010-11-19 10:00:00,31.88,31.88,31.64,31.67,7900.0,31.5241,31.5241,31.2868,31.3165,7900.0
2010-11-19 10:10:00,31.7,31.89,31.7,31.81,7400.0,31.3461,31.534,31.3461,31.4549,7400.0
2010-11-19 10:20:00,31.84,31.84,31.71,31.73,1500.0,31.4846,31.4846,31.356,31.3758,1500.0
2010-11-19 10:30:00,31.72,31.78,31.71,31.77,4700.0,31.3659,31.4252,31.356,31.4153,4700.0
2010-11-19 10:40:00,31.78,31.85,31.73,31.84,7800.0,31.4252,31.4945,31.3758,31.4846,7800.0
2010-11-19 10:50:00,31.84,31.84,31.76,31.82,5700.0,31.4846,31.4846,31.4055,31.4648,5700.0
2010-11-19 11:00:00,31.8,31.92,31.77,31.92,10000.0,31.445,31.5637,31.4153,31.5637,10000.0
2010-11-19 11:10:00,31.93,31.95,31.87,31.95,5900.0,31.5736,31.5933,31.5142,31.5933,5900.0
2010-11-19 11:20:00,31.95,31.95,31.9,31.91,4200.0,31.5933,31.5933,31.5439,31.5538,4200.0
2010-11-19 11:30:00,31.93,31.97,31.8,31.81,5000.0,31.5736,31.6131,31.445,31.4549,5000.0
2010-11-19 11:40:00,31.79,31.83,31.75,31.83,7500.0,31.4351,31.4747,31.3956,31.4747,7500.0
2010-11-19 11:50:00,31.84,31.87,31.79,31.81,3100.0,31.4846,31.5142,31.4351,31.4549,3100.0
2010-11-19 12:00:00,31.81,31.85,31.81,31.85,4500.0,31.4549,31.4945,31.4549,31.4945,4500.0
2010-11-19 12:10:00,31.86,31.9,31.85,31.9,3100.0,31.5043,31.5439,31.4945,31.5439,3100.0
2010-11-19 12:20:00,31.93,31.94,31.93,31.94,2300.0,31.5736,31.5834,31.5736,31.5834,2300.0
2010-11-19 12:30:00,31.93,31.93,31.88,31.9,5500.0,31.5736,31.5736,31.5241,31.5439,5500.0
2010-11-19 12:40:00,31.9,31.9,31.89,31.9,3800.0,31.5439,31.5439,31.534,31.5439,3800.0
2010-11-19 12:50:00,31.9,31.93,31.89,31.93,3600.0,31.5439,31.5736,31.534,31.5736,3600.0
2010-11-19 13:00:00,31.93,31.97,31.93,31.96,3300.0,31.5736,31.6131,31.5736,31.6032,3300.0
2010-11-19 13:10:00,31.95,31.95,31.89,31.89,2200.0,31.5933,31.5933,31.534,31.534,2200.0
2010-11-19 13:20:00,31.9,31.9,31.73,31.79,5800.0,31.5439,31.5439,31.3758,31.4351,5800.0
2010-11-19 13:30:00,31.8,31.9,31.8,31.9,3200.0,31.445,31.5439,31.445,31.5439,3200.0
2010-11-19 13:40:00,31.89,31.92,31.81,31.83,4000.0,31.534,31.5637,31.4549,31.4747,4000.0
2010-11-19 13:50:00,31.83,31.84,31.79,31.8,4200.0,31.4747,31.4846,31.4351,31.445,4200.0
2010-11-19 14:00:00,31.8,31.88,31.8,31.88,6800.0,31.445,31.5241,31.445,31.5241,6800.0
2010-11-19 14:10:00,31.88,31.9,31.87,31.88,11200.0,31.5241,31.5439,31.5142,31.5241,11200.0
2010-11-19 14:20:00,31.87,31.92,31.86,31.9,3600.0,31.5142,31.5637,31.5043,31.5439,3600.0
2010-11-19 14:30:00,31.9,31.92,31.89,31.9,5000.0,31.5439,31.5637,31.534,31.5439,5000.0
2010-11-19 14:40:00,31.91,31.94,31.89,31.94,5500.0,31.5538,31.5834,31.534,31.5834,5500.0
2010-11-19 14:50:00,31.93,32.02,31.93,31.96,22800.0,31.5736,31.6626,31.5736,31.6032,22800.0
2010-11-19 15:00:00,31.96,31.97,31.91,31.95,2900.0,31.6032,31.6131,31.5538,31.5933,2900.0
2010-11-19 15:10:00,31.94,31.94,31.85,31.93,6600.0,31.5834,31.5834,31.4945,31.5736,6600.0
2010-11-19 15:20:00,31.95,32.0,31.93,31.98,16700.0,31.5933,31.6428,31.5736,31.623,16700.0
2010-11-19 15:30:00,31.97,31.98,31.88,31.91,18900.0,31.6131,31.623,31.5241,31.5538,18900.0
2010-11-19 15:40:00,31.92,31.95,31.91,31.92,20500.0,31.5637,31.5933,31.5538,31.5637,20500.0
2010-11-19 15:50:00,31.93,32.0,31.89,31.95,17900.0,31.5736,31.6428,31.534,31.5933,17900.0
2010-11-22 09:30:00,31.95,31.99,31.29,31.73,18300.0,31.5933,31.6329,30.9407,31.3758,18300.0
2010-11-22 09:40:00,31.78,32.04,31.78,32.04,41700.0,31.4252,31.6823,31.4252,31.6823,41700.0
2010-11-22 09:50:00,32.04,32.44,32.03,32.33,12600.0,31.6823,32.0779,31.6724,31.9691,12600.0
2010-11-22 10:00:00,32.37,32.6,32.29,32.6,14400.0,32.0086,32.2361,31.9295,32.2361,14400.0
2010-11-22 10:10:00,32.57,32.68,32.51,32.59,5100.0,32.2064,32.3152,32.1471,32.2262,5100.0
2010-11-22 10:20:00,32.58,32.58,32.33,32.37,7900.0,32.2163,32.2163,31.9691,32.0086,7900.0
2010-11-22 10:30:00,32.35,32.48,32.27,32.48,22100.0,31.9889,32.1174,31.9098,32.1174,22100.0
2010-11-22 10:40:00,32.48,32.62,32.4,32.59,16800.0,32.1174,32.2559,32.0383,32.2262,16800.0
2010-11-22 10:50:00,32.57,32.8,32.57,32.74,7900.0,32.2064,32.4338,32.2064,32.3745,7900.0
2010-11-22 11:00:00,32.65,32.65,32.45,32.53,5200.0,32.2855,32.2855,32.0878,32.1669,5200.0
2010-11-22 11:10:00,32.5,32.63,32.5,32.62,6400.0,32.1372,32.2657,32.1372,32.2559,6400.0
2010-11-22 11:20:00,32.6,32.66,32.51,32.6,8000.0,32.2361,32.2954,32.1471,32.2361,8000.0
2010-11-22 11:30:00,32.62,32.66,32.55,32.57,4600.0,32.2559,32.2954,32.1866,32.2064,4600.0
2010-11-22 11:40:00,32.54,32.54,32.39,32.43,2900.0,32.1767,32.1767,32.0284,32.068,2900.0
2010-11-22 11:50:00,32.45,32.47,32.38,32.41,3700.0,32.0878,32.1075,32.0185,32.0482,3700.0
2010-11-22 12:00:00,32.39,32.42,32.38,32.42,3200.0,32.0284,32.0581,32.0185,32.0581,3200.0
2010-11-22 12:10:00,32.43,32.44,32.4,32.41,2900.0,32.068,32.0779,32.0383,32.0482,2900.0
2010-11-22 12:20:00,32.4,32.44,32.4,32.41,10200.0,32.0383,32.0779,32.0383,32.0482,10200.0
2010-11-22 12:30:00,32.41,32.49,32.35,32.49,35800.0,32.0482,32.1273,31.9889,32.1273,35800.0
2010-11-22 12:40:00,32.5,32.5,32.44,32.46,8800.0,32.1372,32.1372,32.0779,32.0976,8800.0
2010-11-22 12:50:00,32.45,32.48,32.43,32.46,3900.0,32.0878,32.1174,32.068,32.0976,3900.0
2010-11-22 13:00:00,32.47,32.47,32.43,32.45,3700.0,32.1075,32.1075,32.068,32.0878,3700.0
2010-11-22 13:10:00,32.43,32.46,32.4,32.44,27500.0,32.068,32.0976,32.0383,32.0779,27500.0
2010-11-22 13:20:00,32.44,32.45,32.38,32.45,6000.0,32.0779,32.0878,32.0185,32.0878,6000.0
2010-11-22 13:30:00,32.45,32.53,32.45,32.49,4400.0,32.0878,32.1669,32.0878,32.1273,4400.0
2010-11-22 13:40:00,32.51,32.59,32.51,32.58,15100.0,32.1471,32.2262,32.1471,32.2163,15100.0
2010-11-22 13:50:00,32.59,32.75,32.59,32.74,7800.0,32.2262,32.3844,32.2262,32.3745,7800.0
2010-11-22 14:00:00,32.75,32.76,32.56,32.63,9900.0,32.3844,32.3943,32.1965,32.2657,9900.0
2010-11-22 14:10:00,32.63,32.75,32.63,32.73,11100.0,32.2657,32.3844,32.2657,32.3646,11100.0
2010-11-22 14:20:00,32.75,32.75,32.63,32.64,4800.0,32.3844,32.3844,32.2657,32.2756,4800.0
2010-11-22 14:30:00,32.65,32.65,32.52,32.56,2600.0,32.2855,32.2855,32.157,32.1965,2600.0
2010-11-22 14:40:00,32.56,32.69,32.55,32.67,7300.0,32.1965,32.3251,32.1866,32.3053,7300.0
2010-11-22 14:50:00,32.67,32.69,32.63,32.65,6600.0,32.3053,32.3251,32.2657,32.2855,6600.0
2010-11-22 15:00:00,32.65,32.65,32.6,32.65,5500.0,32.2855,32.2855,32.2361,32.2855,5500.0
2010-11-22 15:10:00,32.64,32.68,32.62,32.63,7300.0,32.2756,32.3152,32.2559,32.2657,7300.0
2010-11-22 15:20:00,32.68,32.69,32.54,32.6,9300.0,32.3152,32.3251,32.1767,32.2361,9300.0
2010-11-22 15:30:00,32.62,32.65,32.56,32.63,9400.0,32.2559,32.2855,32.1965,32.2657,9400.0
2010-11-22 15:40:00,32.65,32.84,32.64,32.82,17400.0,32.2855,32.4734,32.2756,32.4536,17400.0
2010-11-22 15:50:00,32.84,32.87,32.68,32.68,19700.0,32.4734,32.5031,32.3152,32.3152,19700.0
2010-11-23 09:30:00,32.27,32.62,32.24,32.57,20400.0,31.9098,32.2559,31.8801,32.2064,20400.0
2010-11-23 09:40:00,32.58,32.71,32.58,32.66,3200.0,32.2163,32.3449,32.2163,32.2954,3200.0
2010-11-23 09:50:00,32.67,32.71,32.42,32.45,6800.0,32.3053,32.3449,32.0581,32.0878,6800.0
2010-11-23 10:00:00,32.43,32.72,32.43,32.72,13900.0,32.068,32.3547,32.068,32.3547,13900.0
2010-11-23 10:10:00,32.71,32.9,32.7,32.9,5400.0,32.3449,32.5327,32.335,32.5327,5400.0
2010-11-23 10:20:00,32.9,32.9,32.79,32.88,11000.0,32.5327,32.5327,32.424,32.513,11000.0
2010-11-23 10:30:00,32.86,32.96,32.86,32.95,2300.0,32.4932,32.5921,32.4932,32.5822,2300.0
2010-11-23 10:40:00,32.96,33.08,32.94,33.07,18900.0,32.5921,32.7107,32.5723,32.7008,18900.0
2010-11-23 10:50:00,33.04,33.07,33.0,33.04,6300.0,32.6712,32.7008,32.6316,32.6712,6300.0
2010-11-23 11:00:00,33.05,33.19,32.98,33.01,17700.0,32.6811,32.8195,32.6118,32.6415,17700.0
2010-11-23 11:10:00,32.99,33.05,32.93,33.01,7900.0,32.6217,32.6811,32.5624,32.6415,7900.0
2010-11-23 11:20:00,33.01,33.05,32.88,32.88,6900.0,32.6415,32.6811,32.513,32.513,6900.0
2010-11-23 11:30:00,32.88,32.96,32.83,32.95,6100.0,32.513,32.5921,32.4635,32.5822,6100.0
2010-11-23 11:40:00,32.97,33.11,32.96,33.02,38300.0,32.6019,32.7404,32.5921,32.6514,38300.0
2010-11-23 11:50:00,33.02,33.22,33.01,33.18,6600.0,32.6514,32.8492,32.6415,32.8096,6600.0
2010-11-23 12:00:00,33.16,33.16,33.03,33.13,2600.0,32.7898,32.7898,32.6613,32.7602,2600.0
2010-11-23 12:10:00,33.14,33.14,32.95,33.04,5000.0,32.7701,32.7701,32.5822,32.6712,5000.0
2010-11-23 12:20:00,33.04,33.15,33.02,33.14,5800.0,32.6712,32.7799,32.6514,32.7701,5800.0
2010-11-23 12:30:00,33.16,33.18,33.07,33.1,7500.0,32.7898,32.8096,32.7008,32.7305,7500.0
2010-11-23 12:40:00,33.1,33.17,33.1,33.17,2800.0,32.7305,32.7997,32.7305,32.7997,2800.0
2010-11-23 12:50:00,33.18,33.35,33.15,33.34,16300.0,32.8096,32.9777,32.7799,32.9678,16300.0
2010-11-23 13:00:00,33.33,33.37,33.3,33.35,11500.0,32.9579,32.9975,32.9283,32.9777,11500.0
2010-11-23 13:10:00,33.35,33.42,33.35,33.4,5200.0,32.9777,33.0469,32.9777,33.0271,5200.0
2010-11-23 13:20:00,33.38,33.41,33.37,33.39,5400.0,33.0074,33.037,32.9975,33.0173,5400.0
2010-11-23 13:30:00,33.41,33.45,33.38,33.45,23500.0,33.037,33.0766,33.0074,33.0766,23500.0
2010-11-23 13:40:00,33.45,33.45,33.42,33.43,3700.0,33.0766,33.0766,33.0469,33.0568,3700.0
2010-11-23 13:50:00,33.43,33.48,33.41,33.47,7800.0,33.0568,33.1063,33.037,33.0964,7800.0
2010-11-23 14:00:00,33.44,33.48,33.3,33.3,4300.0,33.0667,33.1063,32.9283,32.9283,4300.0
2010-11-23 14:10:00,33.32,33.4,33.32,33.35,5200.0,32.948,33.0271,32.948,32.9777,5200.0
2010-11-23 14:20:00,33.32,33.32,33.23,33.28,9700.0,32.948,32.948,32.859,32.9085,9700.0
2010-11-23 14:30:00,33.26,33.26,33.15,33.22,11400.0,32.8887,32.8887,32.7799,32.8492,11400.0
2010-11-23 14:40:00,33.22,33.24,33.13,33.14,9100.0,32.8492,32.8689,32.7602,32.7701,9100.0
2010-11-23 14:50:00,33.13,33.21,33.13,33.18,14600.0,32.7602,32.8393,32.7602,32.8096,14600.0
2010-11-23 15:00:00,33.17,33.27,33.07,33.26,8000.0,32.7997,32.8986,32.7008,32.8887,8000.0
2010-11-23 15:10:00,33.26,33.31,33.22,33.31,7300.0,32.8887,32.9382,32.8492,32.9382,7300.0
2010-11-23 15:20:00,33.3,33.37,33.3,33.37,11100.0,32.9283,32.9975,32.9283,32.9975,11100.0
2010-11-23 15:30:00,33.38,33.39,33.35,33.37,15500.0,33.0074,33.0173,32.9777,32.9975,15500.0
2010-11-23 15:40:00,33.37,33.44,33.36,33.42,11100.0,32.9975,33.0667,32.9876,33.0469,11100.0
2010-11-23 15:50:00,33.41,33.5,33.41,33.48,24800.0,33.037,33.126,33.037,33.1063,24800.0
2010-11-24 09:30:00,33.76,34.5,33.59,34.5,69600.0,33.3831,34.1149,33.215,34.1149,69600.0
2010-11-24 09:40:00,34.49,34.74,34.45,34.68,52200.0,34.105,34.3522,34.0654,34.2929,52200.0
2010-11-24 09:50:00,34.61,34.62,34.5,34.5,15000.0,34.2236,34.2335,34.1149,34.1149,15000.0
2010-11-24 10:00:00,34.46,34.48,34.34,34.48,19400.0,34.0753,34.0951,33.9567,34.0951,19400.0
2010-11-24 10:10:00,34.51,34.51,34.4,34.46,16600.0,34.1248,34.1248,34.016,34.0753,16600.0
2010-11-24 10:20:00,34.49,34.52,34.43,34.46,32500.0,34.105,34.1346,34.0457,34.0753,32500.0
2010-11-24 10:30:00,34.44,34.48,34.38,34.38,6800.0,34.0555,34.0951,33.9962,33.9962,6800.0
2010-11-24 10:40:00,34.38,34.52,34.37,34.42,14000.0,33.9962,34.1346,33.9863,34.0358,14000.0
2010-11-24 10:50:00,34.47,34.47,34.27,34.38,11300.0,34.0852,34.0852,33.8874,33.9962,11300.0
2010-11-24 11:00:00,34.33,34.47,34.29,34.4,15600.0,33.9468,34.0852,33.9072,34.016,15600.0
2010-11-24 11:10:00,34.38,34.58,34.38,34.55,57100.0,33.9962,34.194,33.9962,34.1643,57100.0
2010-11-24 11:20:00,34.55,34.68,34.55,34.64,6400.0,34.1643,34.2929,34.1643,34.2533,6400.0
2010-11-24 11:30:00,34.66,34.73,34.57,34.63,7300.0,34.2731,34.3423,34.1841,34.2434,7300.0
2010-11-24 11:40:00,34.64,34.73,34.61,34.67,7700.0,34.2533,34.3423,34.2236,34.283,7700.0
2010-11-24 11:50:00,34.67,34.74,34.64,34.67,2800.0,34.283,34.3522,34.2533,34.283,2800.0
2010-11-24 12:00:00,34.65,34.74,34.65,34.69,5200.0,34.2632,34.3522,34.2632,34.3027,5200.0
2010-11-24 12:10:00,34.68,34.7,34.6,34.66,7000.0,34.2929,34.3126,34.2138,34.2731,7000.0
2010-11-24 12:20:00,34.67,34.78,34.65,34.75,7400.0,34.283,34.3917,34.2632,34.3621,7400.0
2010-11-24 12:30:00,34.76,34.8,34.74,34.8,3400.0,34.372,34.4115,34.3522,34.4115,3400.0
2010-11-24 12:40:00,34.79,34.88,34.72,34.8,13900.0,34.4016,34.4906,34.3324,34.4115,13900.0
2010-11-24 12:50:00,34.78,34.9,34.77,34.89,9500.0,34.3917,34.5104,34.3819,34.5005,9500.0
2010-11-24 13:00:00,34.88,34.89,34.83,34.84,5900.0,34.4906,34.5005,34.4412,34.4511,5900.0
2010-11-24 13:10:00,34.83,34.96,34.83,34.92,10700.0,34.4412,34.5697,34.4412,34.5302,10700.0
2010-11-24 13:20:00,34.95,34.99,34.95,34.97,14500.0,34.5598,34.5994,34.5598,34.5796,14500.0
2010-11-24 13:30:00,34.97,35.0,34.95,34.96,8700.0,34.5796,34.6093,34.5598,34.5697,8700.0
2010-11-24 13:40:00,34.95,34.96,34.76,34.77,8700.0,34.5598,34.5697,34.372,34.3819,8700.0
2010-11-24 13:50:00,34.78,34.83,34.75,34.77,6100.0,34.3917,34.4412,34.3621,34.3819,6100.0
2010-11-24 14:00:00,34.78,34.81,34.77,34.78,12400.0,34.3917,34.4214,34.3819,34.3917,12400.0
2010-11-24 14:10:00,34.77,34.79,34.73,34.78,15800.0,34.3819,34.4016,34.3423,34.3917,15800.0
2010-11-24 14:20:00,34.75,34.79,34.7,34.7,8400.0,34.3621,34.4016,34.3126,34.3126,8400.0
2010-11-24 14:30:00,34.7,34.73,34.55,34.55,10400.0,34.3126,34.3423,34.1643,34.1643,10400.0
2010-11-24 14:40:00,34.55,34.56,34.47,34.47,9100.0,34.1643,34.1742,34.0852,34.0852,9100.0
2010-11-24 14:50:00,34.47,34.47,34.45,34.45,6300.0,34.0852,34.0852,34.0654,34.0654,6300.0
2010-11-24 15:00:00,34.46,34.53,34.45,34.47,7200.0,34.0753,34.1445,34.0654,34.0852,7200.0
2010-11-24 15:10:00,34.48,34.48,34.36,34.4,7000.0,34.0951,34.0951,33.9764,34.016,7000.0
2010-11-24 15:20:00,34.4,34.54,34.36,34.5,10700.0,34.016,34.1544,33.9764,34.1149,10700.0
2010-11-24 15:30:00,34.46,34.48,34.35,34.47,5900.0,34.0753,34.0951,33.9665,34.0852,5900.0
2010-11-24 15:40:00,34.47,34.52,34.36,34.37,10800.0,34.0852,34.1346,33.9764,33.9863,10800.0
2010-11-24 15:50:00,34.37,34.52,34.32,34.49,23200.0,33.9863,34.1346,33.9369,34.105,23200.0
2010-11-26 09:30:00,34.44,34.9,34.33,34.58,10400.0,34.0555,34.5104,33.9468,34.194,10400.0
2010-11-26 09:40:00,34.62,34.85,34.51,34.8,4800.0,34.2335,34.461,34.1248,34.4115,4800.0
2010-11-26 09:50:00,34.8,34.8,34.7,34.71,4400.0,34.4115,34.4115,34.3126,34.3225,4400.0
2010-11-26 10:00:00,34.72,34.76,34.63,34.69,39300.0,34.3324,34.372,34.2434,34.3027,39300.0
2010-11-26 10:10:00,34.69,34.8,34.69,34.71,3100.0,34.3027,34.4115,34.3027,34.3225,3100.0
2010-11-26 10:20:00,34.71,34.92,34.71,34.89,21300.0,34.3225,34.5302,34.3225,34.5005,21300.0
2010-11-26 10:30:00,34.82,34.88,34.79,34.79,1100.0,34.4313,34.4906,34.4016,34.4016,1100.0
2010-11-26 10:40:00,34.83,34.91,34.83,34.91,6800.0,34.4412,34.5203,34.4412,34.5203,6800.0
2010-11-26 10:50:00,34.9,34.9,34.87,34.9,4000.0,34.5104,34.5104,34.4807,34.5104,4000.0
2010-11-26 11:00:00,34.89,34.94,34.87,34.91,8900.0,34.5005,34.55,34.4807,34.5203,8900.0
2010-11-26 11:10:00,34.9,34.92,34.87,34.92,7900.0,34.5104,34.5302,34.4807,34.5302,7900.0
2010-11-26 11:20:00,34.96,34.96,34.88,34.88,1200.0,34.5697,34.5697,34.4906,34.4906,1200.0
2010-11-26 11:30:00,34.89,34.95,34.89,34.94,2900.0,34.5005,34.5598,34.5005,34.55,2900.0
2010-11-26 11:40:00,34.94,34.98,34.9,34.98,1000.0,34.55,34.5895,34.5104,34.5895,1000.0
2010-11-26 11:50:00,34.97,34.99,34.97,34.97,1100.0,34.5796,34.5994,34.5796,34.5796,1100.0
2010-11-26 12:00:00,34.97,34.99,34.93,34.99,4000.0,34.5796,34.5994,34.5401,34.5994,4000.0
2010-11-26 12:10:00,34.99,35.05,34.99,35.02,9100.0,34.5994,34.6587,34.5994,34.6291,9100.0
2010-11-26 12:20:00,35.02,35.03,34.98,34.98,1400.0,34.6291,34.639,34.5895,34.5895,1400.0
2010-11-26 12:30:00,34.98,35.02,34.95,34.97,4100.0,34.5895,34.6291,34.5598,34.5796,4100.0
2010-11-26 12:40:00,34.96,34.98,34.9,34.91,8800.0,34.5697,34.5895,34.5104,34.5203,8800.0
2010-11-26 12:50:00,34.91,35.02,34.82,34.99,14500.0,34.5203,34.6291,34.4313,34.5994,14500.0
2010-11-29 09:30:00,34.37,34.95,34.2,34.9,42000.0,33.9863,34.5598,33.8182,34.5104,42000.0
2010-11-29 09:40:00,34.86,35.27,34.83,35.27,17500.0,34.4709,34.8763,34.4412,34.8763,17500.0
2010-11-29 09:50:00,35.27,35.55,35.27,35.42,40900.0,34.8763,35.1531,34.8763,35.0246,40900.0
2010-11-29 10:00:00,35.38,35.4,35.3,35.38,25700.0,34.985,35.0048,34.9059,34.985,25700.0
2010-11-29 10:10:00,35.37,35.37,35.15,35.15,18400.0,34.9752,34.9752,34.7576,34.7576,18400.0
2010-11-29 10:20:00,35.15,35.16,34.74,34.74,23600.0,34.7576,34.7675,34.3522,34.3522,23600.0
2010-11-29 10:30:00,34.72,34.95,34.7,34.94,25100.0,34.3324,34.5598,34.3126,34.55,25100.0
2010-11-29 10:40:00,34.91,35.19,34.9,34.95,13800.0,34.5203,34.7972,34.5104,34.5598,13800.0
2010-11-29 10:50:00,34.96,34.99,34.81,34.81,29700.0,34.5697,34.5994,34.4214,34.4214,29700.0
2010-11-29 11:00:00,34.84,35.01,34.84,35.0,11100.0,34.4511,34.6192,34.4511,34.6093,11100.0
2010-11-29 11:10:00,35.0,35.08,35.0,35.0,14200.0,34.6093,34.6884,34.6093,34.6093,14200.0
2010-11-29 11:20:00,35.02,35.04,35.0,35.02,8500.0,34.6291,34.6488,34.6093,34.6291,8500.0
2010-11-29 11:30:00,35.04,35.04,34.99,35.0,16900.0,34.6488,34.6488,34.5994,34.6093,16900.0
2010-11-29 11:40:00,35.0,35.07,35.0,35.0,12200.0,34.6093,34.6785,34.6093,34.6093,12200.0
2010-11-29 11:50:00,35.0,35.04,35.0,35.01,6100.0,34.6093,34.6488,34.6093,34.6192,6100.0
2010-11-29 12:00:00,35.0,35.01,34.84,34.99,6000.0,34.6093,34.6192,34.4511,34.5994,6000.0
2010-11-29 12:10:00,34.99,35.0,34.87,34.9,3600.0,34.5994,34.6093,34.4807,34.5104,3600.0
2010-11-29 12:20:00,34.88,34.98,34.86,34.96,7300.0,34.4906,34.5895,34.4709,34.5697,7300.0
2010-11-29 12:30:00,34.96,35.0,34.95,34.98,5800.0,34.5697,34.6093,34.5598,34.5895,5800.0
2010-11-29 12:40:00,34.99,35.09,34.95,35.03,60900.0,34.5994,34.6983,34.5598,34.639,60900.0
2010-11-29 12:50:00,35.01,35.03,34.97,35.03,7300.0,34.6192,34.639,34.5796,34.639,7300.0
2010-11-29 13:00:00,35.03,35.04,34.92,34.92,3200.0,34.639,34.6488,34.5302,34.5302,3200.0
2010-11-29 13:10:00,34.92,34.95,34.9,34.9,4200.0,34.5302,34.5598,34.5104,34.5104,4200.0
2010-11-29 13:20:00,34.9,34.96,34.87,34.93,7500.0,34.5104,34.5697,34.4807,34.5401,7500.0
2010-11-29 13:30:00,34.94,34.94,34.85,34.85,1900.0,34.55,34.55,34.461,34.461,1900.0
2010-11-29 13:40:00,34.87,34.98,34.86,34.98,6900.0,34.4807,34.5895,34.4709,34.5895,6900.0
2010-11-29 13:50:00,35.0,35.04,34.9,35.0,6600.0,34.6093,34.6488,34.5104,34.6093,6600.0
2010-11-29 14:00:00,35.0,35.06,35.0,35.0,4500.0,34.6093,34.6686,34.6093,34.6093,4500.0
2010-11-29 14:10:00,35.02,35.1,35.01,35.1,6200.0,34.6291,34.7082,34.6192,34.7082,6200.0
2010-11-29 14:20:00,35.08,35.28,35.08,35.26,9400.0,34.6884,34.8862,34.6884,34.8664,9400.0
2010-11-29 14:30:00,35.26,35.3,35.17,35.26,9200.0,34.8664,34.9059,34.7774,34.8664,9200.0
2010-11-29 14:40:00,35.2,35.3,35.2,35.3,8300.0,34.8071,34.9059,34.8071,34.9059,8300.0
2010-11-29 14:50:00,35.3,35.3,35.21,35.3,7600.0,34.9059,34.9059,34.8169,34.9059,7600.0
2010-11-29 15:00:00,35.3,35.3,35.19,35.2,11400.0,34.9059,34.9059,34.7972,34.8071,11400.0
2010-11-29 15:10:00,35.2,35.29,35.15,35.28,13500.0,34.8071,34.8961,34.7576,34.8862,13500.0
2010-11-29 15:20:00,35.29,35.29,35.21,35.28,10000.0,34.8961,34.8961,34.8169,34.8862,10000.0
2010-11-29 15:30:00,35.28,35.29,35.08,35.1,45800.0,34.8862,34.8961,34.6884,34.7082,45800.0
2010-11-29 15:40:00,35.12,35.17,35.07,35.12,65400.0,34.7279,34.7774,34.6785,34.7279,65400.0
2010-11-29 15:50:00,35.14,35.21,35.07,35.13,51300.0,34.7477,34.8169,34.6785,34.7378,51300.0
2010-11-30 09:30:00,34.64,34.96,34.5,34.93,26200.0,34.2533,34.5697,34.1149,34.5401,26200.0
2010-11-30 09:40:00,35.0,35.23,34.95,35.08,88700.0,34.6093,34.8367,34.5598,34.6884,88700.0
2010-11-30 09:50:00,35.07,35.44,35.05,35.33,28000.0,34.6785,35.0444,34.6587,34.9356,28000.0
2010-11-30 10:00:00,35.3,35.47,35.14,35.23,15500.0,34.9059,35.074,34.7477,34.8367,15500.0
2010-11-30 10:10:00,35.22,35.6,35.19,35.6,16600.0,34.8268,35.2026,34.7972,35.2026,16600.0
2010-11-30 10:20:00,35.63,35.96,35.6,35.8,36900.0,35.2323,35.5586,35.2026,35.4004,36900.0
2010-11-30 10:30:00,35.84,35.91,35.69,35.7,15000.0,35.4399,35.5091,35.2916,35.3015,15000.0
2010-11-30 10:40:00,35.71,35.78,35.65,35.65,22100.0,35.3114,35.3806,35.252,35.252,22100.0
2010-11-30 10:50:00,35.68,35.69,35.45,35.56,12700.0,35.2817,35.2916,35.0543,35.163,12700.0
2010-11-30 11:00:00,35.57,35.71,35.43,35.64,19400.0,35.1729,35.3114,35.0345,35.2421,19400.0
2010-11-30 11:10:00,35.65,35.74,35.6,35.7,25600.0,35.252,35.341,35.2026,35.3015,25600.0
2010-11-30 11:20:00,35.66,35.78,35.65,35.78,8900.0,35.2619,35.3806,35.252,35.3806,8900.0
2010-11-30 11:30:00,35.78,35.78,35.53,35.69,36300.0,35.3806,35.3806,35.1334,35.2916,36300.0
2010-11-30 11:40:00,35.67,35.7,35.43,35.43,6600.0,35.2718,35.3015,35.0345,35.0345,6600.0
2010-11-30 11:50:00,35.44,35.51,35.37,35.48,7500.0,35.0444,35.1136,34.9752,35.0839,7500.0
2010-11-30 12:00:00,35.38,35.48,35.26,35.27,5000.0,34.985,35.0839,34.8664,34.8763,5000.0
2010-11-30 12:10:00,35.34,35.35,35.22,35.24,5000.0,34.9455,34.9554,34.8268,34.8466,5000.0
2010-11-30 12:20:00,35.21,35.29,35.21,35.27,3500.0,34.8169,34.8961,34.8169,34.8763,3500.0
2010-11-30 12:30:00,35.26,35.31,35.19,35.22,6700.0,34.8664,34.9158,34.7972,34.8268,6700.0
2010-11-30 12:40:00,35.22,35.33,35.2,35.24,4600.0,34.8268,34.9356,34.8071,34.8466,4600.0
2010-11-30 12:50:00,35.23,35.23,35.18,35.21,5700.0,34.8367,34.8367,34.7873,34.8169,5700.0
2010-11-30 13:00:00,35.2,35.38,35.2,35.33,5300.0,34.8071,34.985,34.8071,34.9356,5300.0
2010-11-30 13:10:00,35.33,35.41,35.32,35.38,3800.0,34.9356,35.0147,34.9257,34.985,3800.0
2010-11-30 13:20:00,35.39,35.68,35.39,35.67,8400.0,34.9949,35.2817,34.9949,35.2718,8400.0
2010-11-30 13:30:00,35.66,35.67,35.6,35.62,4700.0,35.2619,35.2718,35.2026,35.2224,4700.0
2010-11-30 13:40:00,35.6,35.67,35.44,35.48,7900.0,35.2026,35.2718,35.0444,35.0839,7900.0
2010-11-30 13:50:00,35.43,35.43,35.3,35.35,4400.0,35.0345,35.0345,34.9059,34.9554,4400.0
2010-11-30 14:00:00,35.35,35.39,35.28,35.3,2800.0,34.9554,34.9949,34.8862,34.9059,2800.0
2010-11-30 14:10:00,35.29,35.31,35.08,35.17,9300.0,34.8961,34.9158,34.6884,34.7774,9300.0
2010-11-30 14:20:00,35.17,35.18,35.05,35.08,7400.0,34.7774,34.7873,34.6587,34.6884,7400.0
2010-11-30 14:30:00,35.06,35.09,35.03,35.03,6600.0,34.6686,34.6983,34.639,34.639,6600.0
2010-11-30 14:40:00,35.04,35.22,35.03,35.22,6700.0,34.6488,34.8268,34.639,34.8268,6700.0
2010-11-30 14:50:00,35.21,35.25,35.16,35.23,7400.0,34.8169,34.8565,34.7675,34.8367,7400.0
2010-11-30 15:00:00,35.22,35.26,35.2,35.21,12200.0,34.8268,34.8664,34.8071,34.8169,12200.0
2010-11-30 15:10:00,35.2,35.29,35.17,35.28,6000.0,34.8071,34.8961,34.7774,34.8862,6000.0
2010-11-30 15:20:00,35.28,35.33,35.24,35.27,8000.0,34.8862,34.9356,34.8466,34.8763,8000.0
2010-11-30 15:30:00,35.32,35.42,35.28,35.33,12700.0,34.9257,35.0246,34.8862,34.9356,12700.0
2010-11-30 15:40:00,35.33,35.33,34.99,35.01,24200.0,34.9356,34.9356,34.5994,34.6192,24200.0
2010-11-30 15:50:00,35.0,35.08,34.89,34.95,50600.0,34.6093,34.6884,34.5005,34.5598,50600.0
2010-12-01 09:30:00,35.77,36.71,35.77,36.61,36500.0,35.3707,36.3002,35.3707,36.2013,36500.0
2010-12-01 09:40:00,36.6,36.62,36.22,36.27,30700.0,36.1914,36.2112,35.8157,35.8651,30700.0
2010-12-01 09:50:00,36.26,36.31,36.07,36.31,30900.0,35.8552,35.9047,35.6673,35.9047,30900.0
2010-12-01 10:00:00,36.31,36.37,36.18,36.26,20700.0,35.9047,35.964,35.7761,35.8552,20700.0
2010-12-01 10:10:00,36.27,36.36,36.12,36.2,52000.0,35.8651,35.9541,35.7168,35.7959,52000.0
2010-12-01 10:20:00,36.2,36.25,35.92,35.92,17900.0,35.7959,35.8453,35.519,35.519,17900.0
2010-12-01 10:30:00,35.92,36.0,35.82,35.96,10400.0,35.519,35.5981,35.4201,35.5586,10400.0
2010-12-01 10:40:00,35.97,36.03,35.86,35.86,11900.0,35.5685,35.6278,35.4597,35.4597,11900.0
2010-12-01 10:50:00,35.85,35.87,35.83,35.83,10900.0,35.4498,35.4696,35.43,35.43,10900.0
2010-12-01 11:00:00,35.83,35.84,35.63,35.65,18400.0,35.43,35.4399,35.2323,35.252,18400.0
2010-12-01 11:10:00,35.67,35.68,35.58,35.66,32300.0,35.2718,35.2817,35.1828,35.2619,32300.0
2010-12-01 11:20:00,35.65,35.74,35.6,35.7,18700.0,35.252,35.341,35.2026,35.3015,18700.0
2010-12-01 11:30:00,35.69,35.73,35.68,35.71,7100.0,35.2916,35.3311,35.2817,35.3114,7100.0
2010-12-01 11:40:00,35.71,35.8,35.71,35.79,11000.0,35.3114,35.4004,35.3114,35.3905,11000.0
2010-12-01 11:50:00,35.79,35.93,35.77,35.78,22000.0,35.3905,35.5289,35.3707,35.3806,22000.0
2010-12-01 12:00:00,35.83,35.96,35.83,35.9,6600.0,35.43,35.5586,35.43,35.4992,6600.0
2010-12-01 12:10:00,35.9,35.95,35.73,35.79,19900.0,35.4992,35.5487,35.3311,35.3905,19900.0
2010-12-01 12:20:00,35.78,35.93,35.76,35.9,8100.0,35.3806,35.5289,35.3608,35.4992,8100.0
2010-12-01 12:30:00,35.92,35.96,35.76,35.77,11100.0,35.519,35.5586,35.3608,35.3707,11100.0
2010-12-01 12:40:00,35.77,35.82,35.72,35.74,16100.0,35.3707,35.4201,35.3213,35.341,16100.0
2010-12-01 12:50:00,35.74,35.83,35.63,35.82,21100.0,35.341,35.43,35.2323,35.4201,21100.0
2010-12-01 13:00:00,35.79,35.82,35.71,35.75,12800.0,35.3905,35.4201,35.3114,35.3509,12800.0
2010-12-01 13:10:00,35.75,35.87,35.74,35.83,7500.0,35.3509,35.4696,35.341,35.43,7500.0
2010-12-01 13:20:00,35.82,35.95,35.8,35.81,10100.0,35.4201,35.5487,35.4004,35.4102,10100.0
2010-12-01 13:30:00,35.81,35.88,35.79,35.84,18800.0,35.4102,35.4795,35.3905,35.4399,18800.0
2010-12-01 13:40:00,35.87,35.89,35.83,35.87,2900.0,35.4696,35.4894,35.43,35.4696,2900.0
2010-12-01 13:50:00,35.87,36.0,35.85,35.99,9600.0,35.4696,35.5981,35.4498,35.5882,9600.0
2010-12-01 14:00:00,36.0,36.06,35.93,35.93,24500.0,35.5981,35.6575,35.5289,35.5289,24500.0
2010-12-01 14:10:00,35.93,35.97,35.85,35.97,18600.0,35.5289,35.5685,35.4498,35.5685,18600.0
2010-12-01 14:20:00,35.96,35.97,35.9,35.93,6300.0,35.5586,35.5685,35.4992,35.5289,6300.0
2010-12-01 14:30:00,35.95,35.97,35.93,35.97,10700.0,35.5487,35.5685,35.5289,35.5685,10700.0
2010-12-01 14:40:00,35.97,35.98,35.9,35.91,4800.0,35.5685,35.5783,35.4992,35.5091,4800.0
2010-12-01 14:50:00,35.92,35.95,35.91,35.94,7300.0,35.519,35.5487,35.5091,35.5388,7300.0
2010-12-01 15:00:00,35.94,35.95,35.9,35.94,42700.0,35.5388,35.5487,35.4992,35.5388,42700.0
2010-12-01 15:10:00,35.94,35.98,35.89,35.98,16400.0,35.5388,35.5783,35.4894,35.5783,16400.0
2010-12-01 15:20:00,35.97,35.99,35.91,35.91,20700.0,35.5685,35.5882,35.5091,35.5091,20700.0
2010-12-01 15:30:00,35.93,36.06,35.92,35.99,24900.0,35.5289,35.6575,35.519,35.5882,24900.0
2010-12-01 15:40:00,36.03,36.21,35.98,36.1,23600.0,35.6278,35.8058,35.5783,35.697,23600.0
2010-12-01 15:50:00,36.12,36.54,36.12,36.48,100100.0,35.7168,36.1321,35.7168,36.0728,100100.0
2010-12-02 09:30:00,36.42,37.24,36.29,36.68,48200.0,36.0134,36.8243,35.8849,36.2705,48200.0
2010-12-02 09:40:00,36.74,36.9,36.6,36.82,26300.0,36.3299,36.4881,36.1914,36.409,26300.0
2010-12-02 09:50:00,36.83,36.83,36.71,36.81,105500.0,36.4189,36.4189,36.3002,36.3991,105500.0
2010-12-02 10:00:00,36.81,36.94,36.79,36.88,31400.0,36.3991,36.5276,36.3793,36.4683,31400.0
2010-12-02 10:10:00,36.88,37.09,36.88,37.02,23600.0,36.4683,36.676,36.4683,36.6067,23600.0
2010-12-02 10:20:00,37.01,37.04,36.95,37.0,69600.0,36.5968,36.6265,36.5375,36.587,69600.0
2010-12-02 10:30:00,36.98,37.0,36.83,36.94,30700.0,36.5672,36.587,36.4189,36.5276,30700.0
2010-12-02 10:40:00,36.94,36.99,36.9,36.95,21200.0,36.5276,36.5771,36.4881,36.5375,21200.0
2010-12-02 10:50:00,36.97,37.0,36.9,36.99,16100.0,36.5573,36.587,36.4881,36.5771,16100.0
2010-12-02 11:00:00,36.99,37.07,36.93,37.05,25500.0,36.5771,36.6562,36.5177,36.6364,25500.0
2010-12-02 11:10:00,37.07,37.1,37.01,37.04,13900.0,36.6562,36.6858,36.5968,36.6265,13900.0
2010-12-02 11:20:00,37.05,37.08,37.0,37.01,13800.0,36.6364,36.6661,36.587,36.5968,13800.0
2010-12-02 11:30:00,37.01,37.01,36.99,37.01,13900.0,36.5968,36.5968,36.5771,36.5968,13900.0
2010-12-02 11:40:00,37.01,37.04,36.99,37.0,61200.0,36.5968,36.6265,36.5771,36.587,61200.0
2010-12-02 11:50:00,37.0,37.01,36.99,36.99,52900.0,36.587,36.5968,36.5771,36.5771,52900.0
2010-12-02 12:00:00,36.99,36.99,36.95,36.95,24700.0,36.5771,36.5771,36.5375,36.5375,24700.0
2010-12-02 12:10:00,36.96,36.96,36.73,36.73,28700.0,36.5474,36.5474,36.32,36.32,28700.0
2010-12-02 12:20:00,36.74,36.92,36.5,36.83,31700.0,36.3299,36.5079,36.0925,36.4189,31700.0
2010-12-02 12:30:00,36.83,36.95,36.83,36.9,25300.0,36.4189,36.5375,36.4189,36.4881,25300.0
2010-12-02 12:40:00,36.9,37.0,36.9,36.98,73300.0,36.4881,36.587,36.4881,36.5672,73300.0
2010-12-02 12:50:00,36.98,37.03,36.97,37.0,55600.0,36.5672,36.6166,36.5573,36.587,55600.0
2010-12-02 13:00:00,37.01,37.02,37.0,37.0,14900.0,36.5968,36.6067,36.587,36.587,14900.0
2010-12-02 13:10:00,37.0,37.11,37.0,37.05,22200.0,36.587,36.6957,36.587,36.6364,22200.0
2010-12-02 13:20:00,37.05,37.05,36.95,36.97,19500.0,36.6364,36.6364,36.5375,36.5573,19500.0
2010-12-02 13:30:00,36.98,37.0,36.91,36.93,27900.0,36.5672,36.587,36.498,36.5177,27900.0
2010-12-02 13:40:00,36.92,36.97,36.88,36.91,18700.0,36.5079,36.5573,36.4683,36.498,18700.0
2010-12-02 13:50:00,36.9,36.9,36.73,36.73,12300.0,36.4881,36.4881,36.32,36.32,12300.0
2010-12-02 14:00:00,36.74,36.82,36.7,36.82,27000.0,36.3299,36.409,36.2903,36.409,27000.0
2010-12-02 14:10:00,36.81,36.9,36.81,36.86,26800.0,36.3991,36.4881,36.3991,36.4485,26800.0
2010-12-02 14:20:00,36.87,36.97,36.86,36.91,25000.0,36.4584,36.5573,36.4485,36.498,25000.0
2010-12-02 14:30:00,36.91,37.02,36.85,36.98,120400.0,36.498,36.6067,36.4386,36.5672,120400.0
2010-12-02 14:40:00,36.98,36.98,36.68,36.73,34800.0,36.5672,36.5672,36.2705,36.32,34800.0
2010-12-02 14:50:00,36.75,36.79,36.39,36.41,29500.0,36.3398,36.3793,35.9838,36.0035,29500.0
2010-12-02 15:00:00,36.45,36.5,36.19,36.26,45000.0,36.0431,36.0925,35.786,35.8552,45000.0
2010-12-02 15:10:00,36.26,36.27,35.76,35.77,65600.0,35.8552,35.8651,35.3608,35.3707,65600.0
2010-12-02 15:20:00,35.78,35.81,35.37,35.71,132600.0,35.3806,35.4102,34.9752,35.3114,132600.0
2010-12-02 15:30:00,35.72,36.12,35.62,36.08,49300.0,35.3213,35.7168,35.2224,35.6772,49300.0
2010-12-02 15:40:00,36.08,36.25,36.07,36.1,36000.0,35.6772,35.8453,35.6673,35.697,36000.0
2010-12-02 15:50:00,36.11,36.11,35.5,35.72,100000.0,35.7069,35.7069,35.1037,35.3213,100000.0
2010-12-03 09:30:00,34.37,34.65,33.76,34.63,231100.0,33.9863,34.2632,33.3831,34.2434,231100.0
2010-12-03 09:40:00,34.59,34.66,34.13,34.41,96400.0,34.2039,34.2731,33.749,34.0259,96400.0
2010-12-03 09:50:00,34.39,34.5,34.15,34.38,94100.0,34.0061,34.1149,33.7688,33.9962,94100.0
2010-12-03 10:00:00,34.36,34.72,34.35,34.55,141400.0,33.9764,34.3324,33.9665,34.1643,141400.0
2010-12-03 10:10:00,34.52,34.98,34.4,34.86,104700.0,34.1346,34.5895,34.016,34.4709,104700.0
2010-12-03 10:20:00,34.87,34.87,34.44,34.56,112500.0,34.4807,34.4807,34.0555,34.1742,112500.0
2010-12-03 10:30:00,34.57,34.62,34.31,34.34,41200.0,34.1841,34.2335,33.927,33.9567,41200.0
2010-12-03 10:40:00,34.35,34.44,34.28,34.33,39200.0,33.9665,34.0555,33.8973,33.9468,39200.0
2010-12-03 10:50:00,34.33,34.42,34.22,34.3,59700.0,33.9468,34.0358,33.838,33.9171,59700.0
2010-12-03 11:00:00,34.28,34.5,34.28,34.43,38300.0,33.8973,34.1149,33.8973,34.0457,38300.0
2010-12-03 11:10:00,34.42,34.51,34.39,34.42,39400.0,34.0358,34.1248,34.0061,34.0358,39400.0
2010-12-03 11:20:00,34.42,34.48,34.41,34.41,19500.0,34.0358,34.0951,34.0259,34.0259,19500.0
2010-12-03 11:30:00,34.41,34.41,34.02,34.06,38000.0,34.0259,34.0259,33.6402,33.6798,38000.0
2010-12-03 11:40:00,34.06,34.2,34.03,34.1,35100.0,33.6798,33.8182,33.6501,33.7193,35100.0
2010-12-03 11:50:00,34.06,34.08,33.83,33.85,44400.0,33.6798,33.6996,33.4523,33.4721,44400.0
2010-12-03 12:00:00,33.85,34.13,33.85,34.13,59800.0,33.4721,33.749,33.4721,33.749,59800.0
2010-12-03 12:10:00,34.12,34.18,33.97,33.97,14400.0,33.7391,33.7984,33.5908,33.5908,14400.0
2010-12-03 12:20:00,33.97,34.42,33.86,34.4,19100.0,33.5908,34.0358,33.482,34.016,19100.0
2010-12-03 12:30:00,34.34,34.54,34.34,34.43,14700.0,33.9567,34.1544,33.9567,34.0457,14700.0
2010-12-03 12:40:00,34.43,34.63,34.42,34.61,16800.0,34.0457,34.2434,34.0358,34.2236,16800.0
2010-12-03 12:50:00,34.58,34.61,34.5,34.5,8800.0,34.194,34.2236,34.1149,34.1149,8800.0
2010-12-03 13:00:00,34.49,34.55,34.45,34.5,7600.0,34.105,34.1643,34.0654,34.1149,7600.0
2010-12-03 13:10:00,34.54,34.58,34.5,34.52,8000.0,34.1544,34.194,34.1149,34.1346,8000.0
2010-12-03 13:20:00,34.52,34.53,34.5,34.52,7300.0,34.1346,34.1445,34.1149,34.1346,7300.0
2010-12-03 13:30:00,34.52,34.85,34.52,34.8,22600.0,34.1346,34.461,34.1346,34.4115,22600.0
2010-12-03 13:40:00,34.78,35.05,34.75,35.05,19400.0,34.3917,34.6587,34.3621,34.6587,19400.0
2010-12-03 13:50:00,35.06,35.58,35.03,35.45,38200.0,34.6686,35.1828,34.639,35.0543,38200.0
2010-12-03 14:00:00,35.37,35.48,35.08,35.11,26400.0,34.9752,35.0839,34.6884,34.7181,26400.0
2010-12-03 14:10:00,35.09,35.11,34.86,34.91,15900.0,34.6983,34.7181,34.4709,34.5203,15900.0
2010-12-03 14:20:00,34.89,34.96,34.78,34.88,12800.0,34.5005,34.5697,34.3917,34.4906,12800.0
2010-12-03 14:30:00,34.89,35.03,34.87,34.94,11300.0,34.5005,34.639,34.4807,34.55,11300.0
2010-12-03 14:40:00,34.93,34.94,34.8,34.93,13600.0,34.5401,34.55,34.4115,34.5401,13600.0
2010-12-03 14:50:00,34.96,35.1,34.92,34.92,27200.0,34.5697,34.7082,34.5302,34.5302,27200.0
2010-12-03 15:00:00,34.92,34.94,34.61,34.68,67500.0,34.5302,34.55,34.2236,34.2929,67500.0
2010-12-03 15:10:00,34.68,34.72,34.63,34.66,14100.0,34.2929,34.3324,34.2434,34.2731,14100.0
2010-12-03 15:20:00,34.67,34.95,34.66,34.81,14000.0,34.283,34.5598,34.2731,34.4214,14000.0
2010-12-03 15:30:00,34.81,34.91,34.8,34.86,29900.0,34.4214,34.5203,34.4115,34.4709,29900.0
2010-12-03 15:40:00,34.88,34.96,34.84,34.93,47900.0,34.4906,34.5697,34.4511,34.5401,47900.0
2010-12-03 15:50:00,34.94,35.28,34.94,35.2,90800.0,34.55,34.8862,34.55,34.8071,90800.0
2010-12-06 09:30:00,35.16,36.04,35.04,35.11,43600.0,34.7675,35.6377,34.6488,34.7181,43600.0
2010-12-06 09:40:00,35.11,35.2,35.01,35.06,18600.0,34.7181,34.8071,34.6192,34.6686,18600.0
2010-12-06 09:50:00,35.07,35.1,34.61,34.65,39000.0,34.6785,34.7082,34.2236,34.2632,39000.0
2010-12-06 10:00:00,34.62,34.78,34.49,34.76,39700.0,34.2335,34.3917,34.105,34.372,39700.0
2010-12-06 10:10:00,34.78,35.07,34.75,34.97,24300.0,34.3917,34.6785,34.3621,34.5796,24300.0
2010-12-06 10:20:00,34.97,34.97,34.79,34.83,9900.0,34.5796,34.5796,34.4016,34.4412,9900.0
2010-12-06 10:30:00,34.87,35.01,34.86,34.94,12300.0,34.4807,34.6192,34.4709,34.55,12300.0
2010-12-06 10:40:00,34.91,34.92,34.65,34.66,45000.0,34.5203,34.5302,34.2632,34.2731,45000.0
2010-12-06 10:50:00,34.7,34.7,34.4,34.45,33700.0,34.3126,34.3126,34.016,34.0654,33700.0
2010-12-06 11:00:00,34.46,34.53,34.45,34.49,10400.0,34.0753,34.1445,34.0654,34.105,10400.0
2010-12-06 11:10:00,34.49,34.63,34.46,34.49,25800.0,34.105,34.2434,34.0753,34.105,25800.0
2010-12-06 11:20:00,34.47,34.56,34.3,34.36,47400.0,34.0852,34.1742,33.9171,33.9764,47400.0
2010-12-06 11:30:00,34.36,34.42,34.08,34.22,38300.0,33.9764,34.0358,33.6996,33.838,38300.0
2010-12-06 11:40:00,34.22,34.29,34.15,34.15,23900.0,33.838,33.9072,33.7688,33.7688,23900.0
2010-12-06 11:50:00,34.15,34.15,33.93,33.97,41200.0,33.7688,33.7688,33.5512,33.5908,41200.0
2010-12-06 12:00:00,33.95,34.25,33.83,34.22,30900.0,33.571,33.8677,33.4523,33.838,30900.0
2010-12-06 12:10:00,34.22,34.26,34.09,34.1,8000.0,33.838,33.8775,33.7094,33.7193,8000.0
2010-12-06 12:20:00,34.13,34.13,33.98,34.05,15300.0,33.749,33.749,33.6007,33.6699,15300.0
2010-12-06 12:30:00,34.06,34.13,34.06,34.08,15300.0,33.6798,33.749,33.6798,33.6996,15300.0
2010-12-06 12:40:00,34.09,34.11,33.94,33.94,12600.0,33.7094,33.7292,33.5611,33.5611,12600.0
2010-12-06 12:50:00,33.94,34.05,33.93,33.98,9600.0,33.5611,33.6699,33.5512,33.6007,9600.0
2010-12-06 13:00:00,33.99,34.03,33.97,34.0,8700.0,33.6106,33.6501,33.5908,33.6205,8700.0
2010-12-06 13:10:00,34.0,34.03,33.94,34.0,24900.0,33.6205,33.6501,33.5611,33.6205,24900.0
2010-12-06 13:20:00,34.0,34.06,33.99,34.06,16400.0,33.6205,33.6798,33.6106,33.6798,16400.0
2010-12-06 13:30:00,34.06,34.18,34.05,34.17,19300.0,33.6798,33.7984,33.6699,33.7886,19300.0
2010-12-06 13:40:00,34.17,34.19,34.03,34.03,24400.0,33.7886,33.8083,33.6501,33.6501,24400.0
2010-12-06 13:50:00,34.05,34.1,34.03,34.09,6800.0,33.6699,33.7193,33.6501,33.7094,6800.0
2010-12-06 14:00:00,34.08,34.13,34.07,34.13,9200.0,33.6996,33.749,33.6897,33.749,9200.0
2010-12-06 14:10:00,34.12,34.17,34.08,34.09,12200.0,33.7391,33.7886,33.6996,33.7094,12200.0
2010-12-06 14:20:00,34.08,34.1,33.91,33.91,26700.0,33.6996,33.7193,33.5315,33.5315,26700.0
2010-12-06 14:30:00,33.9,33.9,33.73,33.81,77800.0,33.5216,33.5216,33.3535,33.4326,77800.0
2010-12-06 14:40:00,33.83,33.87,33.74,33.78,13300.0,33.4523,33.4919,33.3634,33.4029,13300.0
2010-12-06 14:50:00,33.77,34.11,33.63,34.08,48800.0,33.393,33.7292,33.2546,33.6996,48800.0
2010-12-06 15:00:00,34.1,34.1,33.95,34.03,21800.0,33.7193,33.7193,33.571,33.6501,21800.0
2010-12-06 15:10:00,34.02,34.1,34.01,34.07,12900.0,33.6402,33.7193,33.6303,33.6897,12900.0
2010-12-06 15:20:00,34.06,34.1,34.03,34.09,16000.0,33.6798,33.7193,33.6501,33.7094,16000.0
2010-12-06 15:30:00,34.08,34.2,34.08,34.18,12600.0,33.6996,33.8182,33.6996,33.7984,12600.0
2010-12-06 15:40:00,34.17,34.32,34.17,34.25,38200.0,33.7886,33.9369,33.7886,33.8677,38200.0
2010-12-06 15:50:00,34.27,34.3,34.0,34.1,53400.0,33.8874,33.9171,33.6205,33.7193,53400.0
2010-12-07 09:30:00,34.61,34.92,34.46,34.46,54400.0,34.2236,34.5302,34.0753,34.0753,54400.0
2010-12-07 09:40:00,34.43,34.53,34.35,34.4,21100.0,34.0457,34.1445,33.9665,34.016,21100.0
2010-12-07 09:50:00,34.42,34.7,34.33,34.7,19100.0,34.0358,34.3126,33.9468,34.3126,19100.0
2010-12-07 10:00:00,34.6,34.63,33.91,33.94,55900.0,34.2138,34.2434,33.5315,33.5611,55900.0
2010-12-07 10:10:00,33.92,34.03,33.86,34.0,28700.0,33.5413,33.6501,33.482,33.6205,28700.0
2010-12-07 10:20:00,34.03,34.17,33.98,34.07,20600.0,33.6501,33.7886,33.6007,33.6897,20600.0
2010-12-07 10:30:00,34.09,34.1,34.0,34.09,5100.0,33.7094,33.7193,33.6205,33.7094,5100.0
2010-12-07 10:40:00,34.14,34.23,34.14,34.21,4100.0,33.7589,33.8479,33.7589,33.8281,4100.0
2010-12-07 10:50:00,34.22,34.22,34.09,34.17,5000.0,33.838,33.838,33.7094,33.7886,5000.0
2010-12-07 11:00:00,34.16,34.24,34.09,34.23,15900.0,33.7787,33.8578,33.7094,33.8479,15900.0
2010-12-07 11:10:00,34.2,34.26,34.17,34.22,6100.0,33.8182,33.8775,33.7886,33.838,6100.0
2010-12-07 11:20:00,34.22,34.28,34.22,34.25,3900.0,33.838,33.8973,33.838,33.8677,3900.0
2010-12-07 11:30:00,34.25,34.33,34.24,34.3,9100.0,33.8677,33.9468,33.8578,33.9171,9100.0
2010-12-07 11:40:00,34.31,34.32,34.16,34.16,6700.0,33.927,33.9369,33.7787,33.7787,6700.0
2010-12-07 11:50:00,34.18,34.24,34.15,34.21,7500.0,33.7984,33.8578,33.7688,33.8281,7500.0
2010-12-07 12:00:00,34.2,34.23,34.15,34.21,14200.0,33.8182,33.8479,33.7688,33.8281,14200.0
2010-12-07 12:10:00,34.2,34.21,34.14,34.17,2600.0,33.8182,33.8281,33.7589,33.7886,2600.0
2010-12-07 12:20:00,34.17,34.23,34.17,34.22,6300.0,33.7886,33.8479,33.7886,33.838,6300.0
2010-12-07 12:30:00,34.21,34.21,34.15,34.16,13900.0,33.8281,33.8281,33.7688,33.7787,13900.0
2010-12-07 12:40:00,34.13,34.16,34.12,34.15,1600.0,33.749,33.7787,33.7391,33.7688,1600.0
2010-12-07 12:50:00,34.16,34.18,33.96,34.04,23800.0,33.7787,33.7984,33.5809,33.66,23800.0
2010-12-07 13:00:00,34.05,34.24,34.01,34.18,6900.0,33.6699,33.8578,33.6303,33.7984,6900.0
2010-12-07 13:10:00,34.18,34.21,34.12,34.21,5700.0,33.7984,33.8281,33.7391,33.8281,5700.0
2010-12-07 13:20:00,34.21,34.21,34.06,34.07,6600.0,33.8281,33.8281,33.6798,33.6897,6600.0
2010-12-07 13:30:00,34.04,34.08,33.98,34.02,6000.0,33.66,33.6996,33.6007,33.6402,6000.0
2010-12-07 13:40:00,34.03,34.29,34.02,34.29,2500.0,33.6501,33.9072,33.6402,33.9072,2500.0
2010-12-07 13:50:00,34.3,34.3,34.11,34.14,8400.0,33.9171,33.9171,33.7292,33.7589,8400.0
2010-12-07 14:00:00,34.12,34.19,34.11,34.17,7100.0,33.7391,33.8083,33.7292,33.7886,7100.0
2010-12-07 14:10:00,34.17,34.18,34.16,34.16,14000.0,33.7886,33.7984,33.7787,33.7787,14000.0
2010-12-07 14:20:00,34.16,34.24,34.16,34.18,8000.0,33.7787,33.8578,33.7787,33.7984,8000.0
2010-12-07 14:30:00,34.22,34.23,34.17,34.17,8500.0,33.838,33.8479,33.7886,33.7886,8500.0
2010-12-07 14:40:00,34.17,34.17,34.09,34.15,23700.0,33.7886,33.7886,33.7094,33.7688,23700.0
2010-12-07 14:50:00,34.12,34.13,33.96,33.96,23500.0,33.7391,33.749,33.5809,33.5809,23500.0
2010-12-07 15:00:00,33.96,33.98,33.88,33.94,22300.0,33.5809,33.6007,33.5018,33.5611,22300.0
2010-12-07 15:10:00,33.93,34.06,33.93,34.01,23000.0,33.5512,33.6798,33.5512,33.6303,23000.0
2010-12-07 15:20:00,33.98,34.06,33.86,34.01,22300.0,33.6007,33.6798,33.482,33.6303,22300.0
2010-12-07 15:30:00,34.01,34.01,33.92,34.01,24300.0,33.6303,33.6303,33.5413,33.6303,24300.0
2010-12-07 15:40:00,34.03,34.03,33.77,33.82,16300.0,33.6501,33.6501,33.393,33.4425,16300.0
2010-12-07 15:50:00,33.84,33.93,33.76,33.85,47600.0,33.4622,33.5512,33.3831,33.4721,47600.0
2010-12-08 09:30:00,33.86,34.27,33.41,34.04,38400.0,33.482,33.8874,33.037,33.66,38400.0
2010-12-08 09:40:00,34.16,34.22,33.93,33.93,3500.0,33.7787,33.838,33.5512,33.5512,3500.0
2010-12-08 09:50:00,33.94,33.94,33.63,33.76,33900.0,33.5611,33.5611,33.2546,33.3831,33900.0
2010-12-08 10:00:00,33.75,33.92,33.75,33.92,29800.0,33.3732,33.5413,33.3732,33.5413,29800.0
2010-12-08 10:10:00,33.95,34.06,33.92,34.06,11100.0,33.571,33.6798,33.5413,33.6798,11100.0
2010-12-08 10:20:00,34.07,34.27,33.96,34.22,15300.0,33.6897,33.8874,33.5809,33.838,15300.0
2010-12-08 10:30:00,34.22,34.37,34.16,34.24,36800.0,33.838,33.9863,33.7787,33.8578,36800.0
2010-12-08 10:40:00,34.26,34.43,34.24,34.42,18100.0,33.8775,34.0457,33.8578,34.0358,18100.0
2010-12-08 10:50:00,34.4,34.51,34.36,34.48,27500.0,34.016,34.1248,33.9764,34.0951,27500.0
2010-12-08 11:00:00,34.48,34.55,34.38,34.51,18200.0,34.0951,34.1643,33.9962,34.1248,18200.0
2010-12-08 11:10:00,34.52,34.52,34.4,34.49,9000.0,34.1346,34.1346,34.016,34.105,9000.0
2010-12-08 11:20:00,34.5,34.53,34.44,34.5,11000.0,34.1149,34.1445,34.0555,34.1149,11000.0
2010-12-08 11:30:00,34.5,34.5,34.43,34.43,9600.0,34.1149,34.1149,34.0457,34.0457,9600.0
2010-12-08 11:40:00,34.44,34.61,34.44,34.51,15100.0,34.0555,34.2236,34.0555,34.1248,15100.0
2010-12-08 11:50:00,34.5,34.54,34.49,34.5,13400.0,34.1149,34.1544,34.105,34.1149,13400.0
2010-12-08 12:00:00,34.51,34.52,34.43,34.45,6800.0,34.1248,34.1346,34.0457,34.0654,6800.0
2010-12-08 12:10:00,34.44,34.5,34.33,34.33,6700.0,34.0555,34.1149,33.9468,33.9468,6700.0
2010-12-08 12:20:00,34.33,34.43,34.31,34.43,4800.0,33.9468,34.0457,33.927,34.0457,4800.0
2010-12-08 12:30:00,34.41,34.49,34.36,34.47,8600.0,34.0259,34.105,33.9764,34.0852,8600.0
2010-12-08 12:40:00,34.48,34.57,34.38,34.38,6100.0,34.0951,34.1841,33.9962,33.9962,6100.0
2010-12-08 12:50:00,34.35,34.38,34.24,34.36,9000.0,33.9665,33.9962,33.8578,33.9764,9000.0
2010-12-08 13:00:00,34.36,34.57,34.36,34.54,7600.0,33.9764,34.1841,33.9764,34.1544,7600.0
2010-12-08 13:10:00,34.55,34.56,34.39,34.41,7700.0,34.1643,34.1742,34.0061,34.0259,7700.0
2010-12-08 13:20:00,34.43,34.55,34.41,34.48,14100.0,34.0457,34.1643,34.0259,34.0951,14100.0
2010-12-08 13:30:00,34.5,34.59,34.46,34.5,16800.0,34.1149,34.2039,34.0753,34.1149,16800.0
2010-12-08 13:40:00,34.5,34.57,34.46,34.53,13000.0,34.1149,34.1841,34.0753,34.1445,13000.0
2010-12-08 13:50:00,34.52,34.65,34.52,34.63,7400.0,34.1346,34.2632,34.1346,34.2434,7400.0
2010-12-08 14:00:00,34.64,34.64,34.49,34.5,12400.0,34.2533,34.2533,34.105,34.1149,12400.0
2010-12-08 14:10:00,34.5,34.54,34.49,34.51,14100.0,34.1149,34.1544,34.105,34.1248,14100.0
2010-12-08 14:20:00,34.51,34.54,34.48,34.52,8700.0,34.1248,34.1544,34.0951,34.1346,8700.0
2010-12-08 14:30:00,34.51,34.61,34.51,34.61,27700.0,34.1248,34.2236,34.1248,34.2236,27700.0
2010-12-08 14:40:00,34.62,34.66,34.53,34.57,20900.0,34.2335,34.2731,34.1445,34.1841,20900.0
2010-12-08 14:50:00,34.58,34.58,34.49,34.52,10300.0,34.194,34.194,34.105,34.1346,10300.0
2010-12-08 15:00:00,34.52,34.54,34.48,34.5,14100.0,34.1346,34.1544,34.0951,34.1149,14100.0
2010-12-08 15:10:00,34.5,34.5,34.37,34.47,17700.0,34.1149,34.1149,33.9863,34.0852,17700.0
2010-12-08 15:20:00,34.49,34.54,34.38,34.4,27500.0,34.105,34.1544,33.9962,34.016,27500.0
2010-12-08 15:30:00,34.37,34.52,34.33,34.48,19200.0,33.9863,34.1346,33.9468,34.0951,19200.0
2010-12-08 15:40:00,34.49,34.52,34.39,34.4,16200.0,34.105,34.1346,34.0061,34.016,16200.0
2010-12-08 15:50:00,34.4,34.44,34.34,34.42,26600.0,34.016,34.0555,33.9567,34.0358,26600.0
2010-12-09 09:30:00,35.31,35.35,34.01,34.05,13100.0,34.9158,34.9554,33.6303,33.6699,13100.0
2010-12-09 09:40:00,34.09,34.12,33.97,34.01,47100.0,33.7094,33.7391,33.5908,33.6303,47100.0
2010-12-09 09:50:00,33.99,34.01,33.87,33.89,14200.0,33.6106,33.6303,33.4919,33.5117,14200.0
2010-12-09 10:00:00,33.93,33.93,33.8,33.83,8200.0,33.5512,33.5512,33.4227,33.4523,8200.0
2010-12-09 10:10:00,33.83,33.86,33.8,33.85,16600.0,33.4523,33.482,33.4227,33.4721,16600.0
2010-12-09 10:20:00,33.83,33.85,33.73,33.75,15900.0,33.4523,33.4721,33.3535,33.3732,15900.0
2010-12-09 10:30:00,33.76,33.91,33.76,33.87,9500.0,33.3831,33.5315,33.3831,33.4919,9500.0
2010-12-09 10:40:00,33.86,33.86,33.75,33.81,8500.0,33.482,33.482,33.3732,33.4326,8500.0
2010-12-09 10:50:00,33.82,33.87,33.75,33.82,5800.0,33.4425,33.4919,33.3732,33.4425,5800.0
2010-12-09 11:00:00,33.88,33.94,33.84,33.91,2800.0,33.5018,33.5611,33.4622,33.5315,2800.0
2010-12-09 11:10:00,33.92,34.0,33.89,34.0,8300.0,33.5413,33.6205,33.5117,33.6205,8300.0
2010-12-09 11:20:00,34.03,34.24,34.03,34.19,16100.0,33.6501,33.8578,33.6501,33.8083,16100.0
2010-12-09 11:30:00,34.18,34.37,34.17,34.36,25400.0,33.7984,33.9863,33.7886,33.9764,25400.0
2010-12-09 11:40:00,34.37,34.39,34.27,34.31,6800.0,33.9863,34.0061,33.8874,33.927,6800.0
2010-12-09 11:50:00,34.31,34.46,34.31,34.46,7400.0,33.927,34.0753,33.927,34.0753,7400.0
2010-12-09 12:00:00,34.46,34.67,34.46,34.67,40800.0,34.0753,34.283,34.0753,34.283,40800.0
2010-12-09 12:10:00,34.67,34.73,34.59,34.63,8900.0,34.283,34.3423,34.2039,34.2434,8900.0
2010-12-09 12:20:00,34.68,34.71,34.64,34.64,4800.0,34.2929,34.3225,34.2533,34.2533,4800.0
2010-12-09 12:30:00,34.67,34.76,34.61,34.75,13700.0,34.283,34.372,34.2236,34.3621,13700.0
2010-12-09 12:40:00,34.75,34.89,34.75,34.88,15700.0,34.3621,34.5005,34.3621,34.4906,15700.0
2010-12-09 12:50:00,34.89,34.91,34.84,34.86,11600.0,34.5005,34.5203,34.4511,34.4709,11600.0
2010-12-09 13:00:00,34.86,34.9,34.84,34.88,5100.0,34.4709,34.5104,34.4511,34.4906,5100.0
2010-12-09 13:10:00,34.89,34.95,34.88,34.92,95900.0,34.5005,34.5598,34.4906,34.5302,95900.0
2010-12-09 13:20:00,34.92,34.93,34.9,34.91,35500.0,34.5302,34.5401,34.5104,34.5203,35500.0
2010-12-09 13:30:00,34.9,34.91,34.8,34.9,24100.0,34.5104,34.5203,34.4115,34.5104,24100.0
2010-12-09 13:40:00,34.88,34.93,34.88,34.93,9800.0,34.4906,34.5401,34.4906,34.5401,9800.0
2010-12-09 13:50:00,34.91,34.93,34.89,34.93,30200.0,34.5203,34.5401,34.5005,34.5401,30200.0
2010-12-09 14:00:00,34.92,34.92,34.81,34.83,10200.0,34.5302,34.5302,34.4214,34.4412,10200.0
2010-12-09 14:10:00,34.83,34.9,34.83,34.87,3500.0,34.4412,34.5104,34.4412,34.4807,3500.0
2010-12-09 14:20:00,34.87,34.96,34.87,34.89,9500.0,34.4807,34.5697,34.4807,34.5005,9500.0
2010-12-09 14:30:00,34.89,34.93,34.85,34.92,9800.0,34.5005,34.5401,34.461,34.5302,9800.0
2010-12-09 14:40:00,34.91,34.91,34.88,34.89,3500.0,34.5203,34.5203,34.4906,34.5005,3500.0
2010-12-09 14:50:00,34.88,34.9,34.88,34.89,6100.0,34.4906,34.5104,34.4906,34.5005,6100.0
2010-12-09 15:00:00,34.89,34.93,34.87,34.93,9000.0,34.5005,34.5401,34.4807,34.5401,9000.0
2010-12-09 15:10:00,34.93,34.93,34.88,34.93,6900.0,34.5401,34.5401,34.4906,34.5401,6900.0
2010-12-09 15:20:00,34.92,34.92,34.88,34.91,7500.0,34.5302,34.5302,34.4906,34.5203,7500.0
2010-12-09 15:30:00,34.91,34.94,34.88,34.92,15000.0,34.5203,34.55,34.4906,34.5302,15000.0
2010-12-09 15:40:00,34.92,34.93,34.87,34.89,14200.0,34.5302,34.5401,34.4807,34.5005,14200.0
2010-12-09 15:50:00,34.88,34.89,34.7,34.76,21600.0,34.4906,34.5005,34.3126,34.372,21600.0
2010-12-10 09:30:00,34.93,34.93,34.78,34.8,14600.0,34.5401,34.5401,34.3917,34.4115,14600.0
2010-12-10 09:40:00,34.81,34.86,34.69,34.7,5700.0,34.4214,34.4709,34.3027,34.3126,5700.0
2010-12-10 09:50:00,34.71,34.78,34.67,34.77,3400.0,34.3225,34.3917,34.283,34.3819,3400.0
2010-12-10 10:00:00,34.66,34.66,34.38,34.41,9600.0,34.2731,34.2731,33.9962,34.0259,9600.0
2010-12-10 10:10:00,34.41,34.41,34.32,34.35,3600.0,34.0259,34.0259,33.9369,33.9665,3600.0
2010-12-10 10:20:00,34.35,34.44,34.35,34.39,4000.0,33.9665,34.0555,33.9665,34.0061,4000.0
2010-12-10 10:30:00,34.39,34.39,34.23,34.35,15700.0,34.0061,34.0061,33.8479,33.9665,15700.0
2010-12-10 10:40:00,34.35,34.55,34.35,34.39,23700.0,33.9665,34.1643,33.9665,34.0061,23700.0
2010-12-10 10:50:00,34.37,34.42,34.24,34.36,5600.0,33.9863,34.0358,33.8578,33.9764,5600.0
2010-12-10 11:00:00,34.35,34.49,34.3,34.41,3000.0,33.9665,34.105,33.9171,34.0259,3000.0
2010-12-10 11:10:00,34.41,34.44,34.41,34.44,1900.0,34.0259,34.0555,34.0259,34.0555,1900.0
2010-12-10 11:20:00,34.44,34.44,34.43,34.43,2000.0,34.0555,34.0555,34.0457,34.0457,2000.0
2010-12-10 11:30:00,34.43,34.49,34.42,34.45,2900.0,34.0457,34.105,34.0358,34.0654,2900.0
2010-12-10 11:40:00,34.44,34.49,34.4,34.47,3600.0,34.0555,34.105,34.016,34.0852,3600.0
2010-12-10 11:50:00,34.46,34.54,34.41,34.54,14700.0,34.0753,34.1544,34.0259,34.1544,14700.0
2010-12-10 12:00:00,34.52,34.53,34.48,34.51,4800.0,34.1346,34.1445,34.0951,34.1248,4800.0
2010-12-10 12:10:00,34.49,34.51,34.45,34.45,1200.0,34.105,34.1248,34.0654,34.0654,1200.0
2010-12-10 12:20:00,34.44,34.55,34.41,34.55,2700.0,34.0555,34.1643,34.0259,34.1643,2700.0
2010-12-10 12:30:00,34.56,34.71,34.56,34.71,6200.0,34.1742,34.3225,34.1742,34.3225,6200.0
2010-12-10 12:40:00,34.71,34.8,34.71,34.75,5800.0,34.3225,34.4115,34.3225,34.3621,5800.0
2010-12-10 12:50:00,34.75,34.75,34.64,34.68,2800.0,34.3621,34.3621,34.2533,34.2929,2800.0
2010-12-10 13:00:00,34.69,34.69,34.57,34.64,4100.0,34.3027,34.3027,34.1841,34.2533,4100.0
2010-12-10 13:10:00,34.66,34.69,34.66,34.67,1600.0,34.2731,34.3027,34.2731,34.283,1600.0
2010-12-10 13:20:00,34.67,34.77,34.66,34.74,4900.0,34.283,34.3819,34.2731,34.3522,4900.0
2010-12-10 13:30:00,34.71,34.75,34.69,34.74,10100.0,34.3225,34.3621,34.3027,34.3522,10100.0
2010-12-10 13:40:00,34.73,34.75,34.69,34.75,7200.0,34.3423,34.3621,34.3027,34.3621,7200.0
2010-12-10 13:50:00,34.74,34.85,34.74,34.85,11700.0,34.3522,34.461,34.3522,34.461,11700.0
2010-12-10 14:00:00,34.84,34.9,34.8,34.89,5200.0,34.4511,34.5104,34.4115,34.5005,5200.0
2010-12-10 14:10:00,34.9,34.9,34.85,34.86,4200.0,34.5104,34.5104,34.461,34.4709,4200.0
2010-12-10 14:20:00,34.87,34.89,34.75,34.81,8400.0,34.4807,34.5005,34.3621,34.4214,8400.0
2010-12-10 14:30:00,34.81,34.89,34.79,34.85,12900.0,34.4214,34.5005,34.4016,34.461,12900.0
2010-12-10 14:40:00,34.85,34.9,34.84,34.86,16800.0,34.461,34.5104,34.4511,34.4709,16800.0
2010-12-10 14:50:00,34.85,34.89,34.82,34.88,14600.0,34.461,34.5005,34.4313,34.4906,14600.0
2010-12-10 15:00:00,34.89,34.9,34.8,34.85,14600.0,34.5005,34.5104,34.4115,34.461,14600.0
2010-12-10 15:10:00,34.83,34.83,34.76,34.79,14600.0,34.4412,34.4412,34.372,34.4016,14600.0
2010-12-10 15:20:00,34.8,34.84,34.79,34.82,30800.0,34.4115,34.4511,34.4016,34.4313,30800.0
2010-12-10 15:30:00,34.82,34.89,34.81,34.81,29700.0,34.4313,34.5005,34.4214,34.4214,29700.0
2010-12-10 15:40:00,34.81,34.85,34.76,34.76,20000.0,34.4214,34.461,34.372,34.372,20000.0
2010-12-10 15:50:00,34.75,34.76,34.65,34.7,21900.0,34.3621,34.372,34.2632,34.3126,21900.0
2010-12-13 09:30:00,34.96,34.97,34.51,34.52,49900.0,34.5697,34.5796,34.1248,34.1346,49900.0
2010-12-13 09:40:00,34.49,34.72,34.38,34.72,19000.0,34.105,34.3324,33.9962,34.3324,19000.0
2010-12-13 09:50:00,34.7,34.71,34.43,34.44,8400.0,34.3126,34.3225,34.0457,34.0555,8400.0
2010-12-13 10:00:00,34.44,34.71,34.42,34.49,12400.0,34.0555,34.3225,34.0358,34.105,12400.0
2010-12-13 10:10:00,34.5,34.5,34.29,34.42,7500.0,34.1149,34.1149,33.9072,34.0358,7500.0
2010-12-13 10:20:00,34.41,34.42,34.22,34.22,7700.0,34.0259,34.0358,33.838,33.838,7700.0
2010-12-13 10:30:00,34.2,34.31,34.2,34.2,6700.0,33.8182,33.927,33.8182,33.8182,6700.0
2010-12-13 10:40:00,34.18,34.24,34.01,34.24,20400.0,33.7984,33.8578,33.6303,33.8578,20400.0
2010-12-13 10:50:00,34.21,34.35,34.17,34.19,11900.0,33.8281,33.9665,33.7886,33.8083,11900.0
2010-12-13 11:00:00,34.21,34.21,34.09,34.2,11100.0,33.8281,33.8281,33.7094,33.8182,11100.0
2010-12-13 11:10:00,34.18,34.3,34.18,34.29,15100.0,33.7984,33.9171,33.7984,33.9072,15100.0
2010-12-13 11:20:00,34.28,34.28,34.07,34.12,14900.0,33.8973,33.8973,33.6897,33.7391,14900.0
2010-12-13 11:30:00,34.12,34.13,34.02,34.03,12000.0,33.7391,33.749,33.6402,33.6501,12000.0
2010-12-13 11:40:00,34.02,34.11,34.01,34.07,9600.0,33.6402,33.7292,33.6303,33.6897,9600.0
2010-12-13 11:50:00,34.07,34.09,34.03,34.09,5400.0,33.6897,33.7094,33.6501,33.7094,5400.0
2010-12-13 12:00:00,34.07,34.09,34.01,34.02,3500.0,33.6897,33.7094,33.6303,33.6402,3500.0
2010-12-13 12:10:00,34.02,34.05,33.95,34.04,30800.0,33.6402,33.6699,33.571,33.66,30800.0
2010-12-13 12:20:00,34.04,34.07,34.0,34.0,6700.0,33.66,33.6897,33.6205,33.6205,6700.0
2010-12-13 12:30:00,34.0,34.02,34.0,34.02,10500.0,33.6205,33.6402,33.6205,33.6402,10500.0
2010-12-13 12:40:00,34.03,34.07,34.01,34.02,16100.0,33.6501,33.6897,33.6303,33.6402,16100.0
2010-12-13 12:50:00,34.02,34.03,34.0,34.0,7500.0,33.6402,33.6501,33.6205,33.6205,7500.0
2010-12-13 13:00:00,34.0,34.03,34.0,34.02,6300.0,33.6205,33.6501,33.6205,33.6402,6300.0
2010-12-13 13:10:00,34.02,34.04,34.0,34.03,19100.0,33.6402,33.66,33.6205,33.6501,19100.0
2010-12-13 13:20:00,34.02,34.14,34.0,34.14,22000.0,33.6402,33.7589,33.6205,33.7589,22000.0
2010-12-13 13:30:00,34.11,34.11,34.02,34.03,4800.0,33.7292,33.7292,33.6402,33.6501,4800.0
2010-12-13 13:40:00,34.03,34.04,34.0,34.01,10200.0,33.6501,33.66,33.6205,33.6303,10200.0
2010-12-13 13:50:00,34.0,34.04,34.0,34.03,4200.0,33.6205,33.66,33.6205,33.6501,4200.0
2010-12-13 14:00:00,34.04,34.1,34.01,34.01,8000.0,33.66,33.7193,33.6303,33.6303,8000.0
2010-12-13 14:10:00,34.02,34.02,34.0,34.0,4900.0,33.6402,33.6402,33.6205,33.6205,4900.0
2010-12-13 14:20:00,34.0,34.01,33.98,34.01,6800.0,33.6205,33.6303,33.6007,33.6303,6800.0
2010-12-13 14:30:00,34.01,34.03,34.0,34.01,5900.0,33.6303,33.6501,33.6205,33.6303,5900.0
2010-12-13 14:40:00,34.02,34.04,34.0,34.01,9600.0,33.6402,33.66,33.6205,33.6303,9600.0
2010-12-13 14:50:00,34.0,34.05,34.0,34.0,14500.0,33.6205,33.6699,33.6205,33.6205,14500.0
2010-12-13 15:00:00,34.01,34.04,33.95,33.98,15000.0,33.6303,33.66,33.571,33.6007,15000.0
2010-12-13 15:10:00,33.95,34.01,33.87,33.9,12200.0,33.571,33.6303,33.4919,33.5216,12200.0
2010-12-13 15:20:00,33.88,33.9,33.8,33.8,9700.0,33.5018,33.5216,33.4227,33.4227,9700.0
2010-12-13 15:30:00,33.8,33.98,33.8,33.98,27200.0,33.4227,33.6007,33.4227,33.6007,27200.0
2010-12-13 15:40:00,33.98,33.99,33.84,33.91,35100.0,33.6007,33.6106,33.4622,33.5315,35100.0
2010-12-13 15:50:00,33.92,34.02,33.87,34.0,46300.0,33.5413,33.6402,33.4919,33.6205,46300.0
2010-12-14 09:30:00,33.78,34.21,33.66,34.06,19200.0,33.4029,33.8281,33.2842,33.6798,19200.0
2010-12-14 09:40:00,34.06,34.1,33.9,33.96,30200.0,33.6798,33.7193,33.5216,33.5809,30200.0
2010-12-14 09:50:00,33.95,33.95,33.9,33.95,5700.0,33.571,33.571,33.5216,33.571,5700.0
2010-12-14 10:00:00,33.94,33.96,33.91,33.92,6600.0,33.5611,33.5809,33.5315,33.5413,6600.0
2010-12-14 10:10:00,33.9,33.92,33.79,33.79,21400.0,33.5216,33.5413,33.4128,33.4128,21400.0
2010-12-14 10:20:00,33.8,33.93,33.8,33.91,22600.0,33.4227,33.5512,33.4227,33.5315,22600.0
2010-12-14 10:30:00,33.9,33.91,33.87,33.87,4000.0,33.5216,33.5315,33.4919,33.4919,4000.0
2010-12-14 10:40:00,33.87,33.96,33.87,33.87,13900.0,33.4919,33.5809,33.4919,33.4919,13900.0
2010-12-14 10:50:00,33.88,33.9,33.87,33.9,4000.0,33.5018,33.5216,33.4919,33.5216,4000.0
2010-12-14 11:00:00,33.88,33.88,33.85,33.86,2600.0,33.5018,33.5018,33.4721,33.482,2600.0
2010-12-14 11:10:00,33.85,33.88,33.77,33.8,33800.0,33.4721,33.5018,33.393,33.4227,33800.0
2010-12-14 11:20:00,33.81,33.85,33.76,33.78,23400.0,33.4326,33.4721,33.3831,33.4029,23400.0
2010-12-14 11:30:00,33.79,33.82,33.77,33.78,11000.0,33.4128,33.4425,33.393,33.4029,11000.0
2010-12-14 11:40:00,33.78,33.78,33.6,33.69,10400.0,33.4029,33.4029,33.2249,33.3139,10400.0
2010-12-14 11:50:00,33.66,33.68,33.51,33.55,6300.0,33.2842,33.304,33.1359,33.1755,6300.0
2010-12-14 12:00:00,33.55,33.57,33.52,33.56,3500.0,33.1755,33.1953,33.1458,33.1854,3500.0
2010-12-14 12:10:00,33.56,33.63,33.54,33.62,3800.0,33.1854,33.2546,33.1656,33.2447,3800.0
2010-12-14 12:20:00,33.62,33.63,33.6,33.6,8500.0,33.2447,33.2546,33.2249,33.2249,8500.0
2010-12-14 12:30:00,33.6,33.6,33.52,33.55,3600.0,33.2249,33.2249,33.1458,33.1755,3600.0
2010-12-14 12:40:00,33.54,33.54,33.43,33.48,13500.0,33.1656,33.1656,33.0568,33.1063,13500.0
2010-12-14 12:50:00,33.48,33.53,33.44,33.46,2300.0,33.1063,33.1557,33.0667,33.0865,2300.0
2010-12-14 13:00:00,33.46,33.53,33.45,33.47,3600.0,33.0865,33.1557,33.0766,33.0964,3600.0
2010-12-14 13:10:00,33.48,33.49,33.37,33.37,8200.0,33.1063,33.1161,32.9975,32.9975,8200.0
2010-12-14 13:20:00,33.38,33.38,33.26,33.29,10600.0,33.0074,33.0074,32.8887,32.9184,10600.0
2010-12-14 13:30:00,33.28,33.3,33.18,33.18,12400.0,32.9085,32.9283,32.8096,32.8096,12400.0
2010-12-14 13:40:00,33.19,33.28,33.03,33.25,47300.0,32.8195,32.9085,32.6613,32.8788,47300.0
2010-12-14 13:50:00,33.23,33.26,33.16,33.16,4700.0,32.859,32.8887,32.7898,32.7898,4700.0
2010-12-14 14:00:00,33.18,33.18,33.08,33.14,7600.0,32.8096,32.8096,32.7107,32.7701,7600.0
2010-12-14 14:10:00,33.14,33.3,33.14,33.24,34100.0,32.7701,32.9283,32.7701,32.8689,34100.0
2010-12-14 14:20:00,33.26,33.26,33.16,33.21,9500.0,32.8887,32.8887,32.7898,32.8393,9500.0
2010-12-14 14:30:00,33.22,33.25,33.2,33.25,4400.0,32.8492,32.8788,32.8294,32.8788,4400.0
2010-12-14 14:40:00,33.23,33.23,33.18,33.2,15400.0,32.859,32.859,32.8096,32.8294,15400.0
2010-12-14 14:50:00,33.2,33.22,33.15,33.22,6400.0,32.8294,32.8492,32.7799,32.8492,6400.0
2010-12-14 15:00:00,33.22,33.25,33.15,33.17,24900.0,32.8492,32.8788,32.7799,32.7997,24900.0
2010-12-14 15:10:00,33.18,33.18,33.01,33.04,10200.0,32.8096,32.8096,32.6415,32.6712,10200.0
2010-12-14 15:20:00,33.04,33.12,33.02,33.05,36100.0,32.6712,32.7503,32.6514,32.6811,36100.0
2010-12-14 15:30:00,33.03,33.17,33.03,33.15,31200.0,32.6613,32.7997,32.6613,32.7799,31200.0
2010-12-14 15:40:00,33.16,33.18,33.1,33.18,21800.0,32.7898,32.8096,32.7305,32.8096,21800.0
2010-12-14 15:50:00,33.18,33.2,33.08,33.16,32600.0,32.8096,32.8294,32.7107,32.7898,32600.0
2010-12-15 09:30:00,33.0,33.42,32.66,32.69,45000.0,32.6316,33.0469,32.2954,32.3251,45000.0
2010-12-15 09:40:00,32.69,32.69,32.01,32.27,153700.0,32.3251,32.3251,31.6527,31.9098,153700.0
2010-12-15 09:50:00,32.28,32.53,32.28,32.46,79700.0,31.9197,32.1669,31.9197,32.0976,79700.0
2010-12-15 10:00:00,32.45,32.48,32.32,32.35,28300.0,32.0878,32.1174,31.9592,31.9889,28300.0
2010-12-15 10:10:00,32.33,32.48,32.3,32.35,44300.0,31.9691,32.1174,31.9394,31.9889,44300.0
2010-12-15 10:20:00,32.36,32.37,32.33,32.33,16500.0,31.9988,32.0086,31.9691,31.9691,16500.0
2010-12-15 10:30:00,32.34,32.67,32.34,32.66,27800.0,31.979,32.3053,31.979,32.2954,27800.0
2010-12-15 10:40:00,32.66,32.67,32.47,32.61,22800.0,32.2954,32.3053,32.1075,32.246,22800.0
2010-12-15 10:50:00,32.61,32.62,32.52,32.54,11500.0,32.246,32.2559,32.157,32.1767,11500.0
2010-12-15 11:00:00,32.54,32.68,32.54,32.68,19600.0,32.1767,32.3152,32.1767,32.3152,19600.0
2010-12-15 11:10:00,32.68,32.76,32.64,32.75,27800.0,32.3152,32.3943,32.2756,32.3844,27800.0
2010-12-15 11:20:00,32.76,32.81,32.65,32.67,12700.0,32.3943,32.4437,32.2855,32.3053,12700.0
2010-12-15 11:30:00,32.66,32.76,32.66,32.75,23500.0,32.2954,32.3943,32.2954,32.3844,23500.0
2010-12-15 11:40:00,32.75,32.76,32.69,32.7,13400.0,32.3844,32.3943,32.3251,32.335,13400.0
2010-12-15 11:50:00,32.7,32.75,32.69,32.71,10500.0,32.335,32.3844,32.3251,32.3449,10500.0
2010-12-15 12:00:00,32.71,32.72,32.65,32.7,6800.0,32.3449,32.3547,32.2855,32.335,6800.0
2010-12-15 12:10:00,32.67,32.69,32.65,32.66,13800.0,32.3053,32.3251,32.2855,32.2954,13800.0
2010-12-15 12:20:00,32.66,32.67,32.58,32.59,8100.0,32.2954,32.3053,32.2163,32.2262,8100.0
2010-12-15 12:30:00,32.57,32.63,32.57,32.62,1300.0,32.2064,32.2657,32.2064,32.2559,1300.0
2010-12-15 12:40:00,32.61,32.61,32.5,32.51,5200.0,32.246,32.246,32.1372,32.1471,5200.0
2010-12-15 12:50:00,32.5,32.56,32.5,32.55,21500.0,32.1372,32.1965,32.1372,32.1866,21500.0
2010-12-15 13:00:00,32.56,32.56,32.5,32.51,7200.0,32.1965,32.1965,32.1372,32.1471,7200.0
2010-12-15 13:10:00,32.52,32.52,32.38,32.39,4900.0,32.157,32.157,32.0185,32.0284,4900.0
2010-12-15 13:20:00,32.39,32.52,32.37,32.52,10900.0,32.0284,32.157,32.0086,32.157,10900.0
2010-12-15 13:30:00,32.53,32.53,32.49,32.51,4800.0,32.1669,32.1669,32.1273,32.1471,4800.0
2010-12-15 13:40:00,32.5,32.53,32.44,32.53,15500.0,32.1372,32.1669,32.0779,32.1669,15500.0
2010-12-15 13:50:00,32.53,32.67,32.44,32.67,9500.0,32.1669,32.3053,32.0779,32.3053,9500.0
2010-12-15 14:00:00,32.67,32.77,32.67,32.76,9700.0,32.3053,32.4042,32.3053,32.3943,9700.0
2010-12-15 14:10:00,32.76,32.76,32.69,32.76,9500.0,32.3943,32.3943,32.3251,32.3943,9500.0
2010-12-15 14:20:00,32.77,32.77,32.7,32.7,11000.0,32.4042,32.4042,32.335,32.335,11000.0
2010-12-15 14:30:00,32.7,32.83,32.67,32.83,23000.0,32.335,32.4635,32.3053,32.4635,23000.0
2010-12-15 14:40:00,32.84,32.92,32.81,32.83,9200.0,32.4734,32.5525,32.4437,32.4635,9200.0
2010-12-15 14:50:00,32.85,32.88,32.7,32.75,10400.0,32.4833,32.513,32.335,32.3844,10400.0
2010-12-15 15:00:00,32.74,32.88,32.74,32.83,6600.0,32.3745,32.513,32.3745,32.4635,6600.0
2010-12-15 15:10:00,32.83,32.87,32.8,32.83,7400.0,32.4635,32.5031,32.4338,32.4635,7400.0
2010-12-15 15:20:00,32.83,32.9,32.82,32.88,9900.0,32.4635,32.5327,32.4536,32.513,9900.0
2010-12-15 15:30:00,32.84,32.99,32.79,32.99,9800.0,32.4734,32.6217,32.424,32.6217,9800.0
2010-12-15 15:40:00,32.99,33.01,32.75,32.92,15000.0,32.6217,32.6415,32.3844,32.5525,15000.0
2010-12-15 15:50:00,32.9,32.91,32.75,32.79,21400.0,32.5327,32.5426,32.3844,32.424,21400.0
2010-12-16 09:30:00,32.61,33.09,32.6,33.07,25100.0,32.246,32.7206,32.2361,32.7008,25100.0
2010-12-16 09:40:00,33.07,33.27,33.05,33.14,16100.0,32.7008,32.8986,32.6811,32.7701,16100.0
2010-12-16 09:50:00,33.09,33.16,33.07,33.08,22000.0,32.7206,32.7898,32.7008,32.7107,22000.0
2010-12-16 10:00:00,33.1,33.35,33.07,33.35,15700.0,32.7305,32.9777,32.7008,32.9777,15700.0
2010-12-16 10:10:00,33.35,33.36,33.29,33.33,5100.0,32.9777,32.9876,32.9184,32.9579,5100.0
2010-12-16 10:20:00,33.36,33.47,33.36,33.47,8100.0,32.9876,33.0964,32.9876,33.0964,8100.0
2010-12-16 10:30:00,33.46,33.52,33.46,33.47,6900.0,33.0865,33.1458,33.0865,33.0964,6900.0
2010-12-16 10:40:00,33.48,33.53,33.45,33.53,4500.0,33.1063,33.1557,33.0766,33.1557,4500.0
2010-12-16 10:50:00,33.53,33.53,33.33,33.39,28600.0,33.1557,33.1557,32.9579,33.0173,28600.0
2010-12-16 11:00:00,33.39,33.44,33.3,33.37,4400.0,33.0173,33.0667,32.9283,32.9975,4400.0
2010-12-16 11:10:00,33.38,33.58,33.38,33.56,17700.0,33.0074,33.2051,33.0074,33.1854,17700.0
2010-12-16 11:20:00,33.58,33.78,33.52,33.78,9000.0,33.2051,33.4029,33.1458,33.4029,9000.0
2010-12-16 11:30:00,33.81,33.85,33.75,33.84,6700.0,33.4326,33.4721,33.3732,33.4622,6700.0
2010-12-16 11:40:00,33.82,33.84,33.71,33.77,6100.0,33.4425,33.4622,33.3337,33.393,6100.0
2010-12-16 11:50:00,33.77,33.83,33.76,33.81,3400.0,33.393,33.4523,33.3831,33.4326,3400.0
2010-12-16 12:00:00,33.83,33.83,33.77,33.77,3700.0,33.4523,33.4523,33.393,33.393,3700.0
2010-12-16 12:10:00,33.75,33.78,33.74,33.76,4700.0,33.3732,33.4029,33.3634,33.3831,4700.0
2010-12-16 12:20:00,33.76,33.81,33.71,33.8,7600.0,33.3831,33.4326,33.3337,33.4227,7600.0
2010-12-16 12:30:00,33.81,33.89,33.8,33.86,6300.0,33.4326,33.5117,33.4227,33.482,6300.0
2010-12-16 12:40:00,33.85,34.06,33.82,34.03,11300.0,33.4721,33.6798,33.4425,33.6501,11300.0
2010-12-16 12:50:00,34.05,34.25,34.04,34.1,19200.0,33.6699,33.8677,33.66,33.7193,19200.0
2010-12-16 13:00:00,34.13,34.15,34.05,34.13,8100.0,33.749,33.7688,33.6699,33.749,8100.0
2010-12-16 13:10:00,34.11,34.24,34.05,34.24,10400.0,33.7292,33.8578,33.6699,33.8578,10400.0
2010-12-16 13:20:00,34.21,34.25,34.14,34.15,5100.0,33.8281,33.8677,33.7589,33.7688,5100.0
2010-12-16 13:30:00,34.16,34.16,34.02,34.05,6400.0,33.7787,33.7787,33.6402,33.6699,6400.0
2010-12-16 13:40:00,34.05,34.19,34.05,34.19,7400.0,33.6699,33.8083,33.6699,33.8083,7400.0
2010-12-16 13:50:00,34.23,34.25,34.15,34.16,10700.0,33.8479,33.8677,33.7688,33.7787,10700.0
2010-12-16 14:00:00,34.16,34.31,34.16,34.31,9000.0,33.7787,33.927,33.7787,33.927,9000.0
2010-12-16 14:10:00,34.3,34.33,34.09,34.14,6900.0,33.9171,33.9468,33.7094,33.7589,6900.0
2010-12-16 14:20:00,34.16,34.23,34.15,34.22,2400.0,33.7787,33.8479,33.7688,33.838,2400.0
2010-12-16 14:30:00,34.22,34.22,34.1,34.19,4600.0,33.838,33.838,33.7193,33.8083,4600.0
2010-12-16 14:40:00,34.17,34.18,34.09,34.12,25000.0,33.7886,33.7984,33.7094,33.7391,25000.0
2010-12-16 14:50:00,34.1,34.1,33.94,33.97,8700.0,33.7193,33.7193,33.5611,33.5908,8700.0
2010-12-16 15:00:00,33.98,34.05,33.95,34.0,26400.0,33.6007,33.6699,33.571,33.6205,26400.0
2010-12-16 15:10:00,33.99,34.05,33.94,33.94,33800.0,33.6106,33.6699,33.5611,33.5611,33800.0
2010-12-16 15:20:00,33.95,33.99,33.94,33.97,7900.0,33.571,33.6106,33.5611,33.5908,7900.0
2010-12-16 15:30:00,33.97,34.0,33.95,33.96,12200.0,33.5908,33.6205,33.571,33.5809,12200.0
2010-12-16 15:40:00,33.96,33.97,33.94,33.97,33700.0,33.5809,33.5908,33.5611,33.5908,33700.0
2010-12-16 15:50:00,33.97,34.1,33.97,34.09,58800.0,33.5908,33.7193,33.5908,33.7094,58800.0
2010-12-17 09:30:00,34.17,34.17,33.52,33.99,96600.0,33.7886,33.7886,33.1458,33.6106,96600.0
2010-12-17 09:40:00,34.02,34.08,33.88,34.0,9500.0,33.6402,33.6996,33.5018,33.6205,9500.0
2010-12-17 09:50:00,34.04,34.04,33.94,34.01,6000.0,33.66,33.66,33.5611,33.6303,6000.0
2010-12-17 10:00:00,33.97,33.97,33.73,33.75,8700.0,33.5908,33.5908,33.3535,33.3732,8700.0
2010-12-17 10:10:00,33.76,33.76,33.66,33.72,5200.0,33.3831,33.3831,33.2842,33.3436,5200.0
2010-12-17 10:20:00,33.73,33.95,33.7,33.89,14200.0,33.3535,33.571,33.3238,33.5117,14200.0
2010-12-17 10:30:00,33.88,34.06,33.8,33.99,35800.0,33.5018,33.6798,33.4227,33.6106,35800.0
2010-12-17 10:40:00,34.0,34.01,33.78,33.9,18100.0,33.6205,33.6303,33.4029,33.5216,18100.0
2010-12-17 10:50:00,33.92,33.92,33.77,33.9,7800.0,33.5413,33.5413,33.393,33.5216,7800.0
2010-12-17 11:00:00,33.89,33.9,33.8,33.9,4800.0,33.5117,33.5216,33.4227,33.5216,4800.0
2010-12-17 11:10:00,33.89,33.89,33.78,33.8,8500.0,33.5117,33.5117,33.4029,33.4227,8500.0
2010-12-17 11:20:00,33.78,33.8,33.7,33.8,9900.0,33.4029,33.4227,33.3238,33.4227,9900.0
2010-12-17 11:30:00,33.77,33.85,33.68,33.75,15000.0,33.393,33.4721,33.304,33.3732,15000.0
2010-12-17 11:40:00,33.76,33.95,33.69,33.95,46600.0,33.3831,33.571,33.3139,33.571,46600.0
2010-12-17 11:50:00,33.95,34.01,33.79,33.99,27500.0,33.571,33.6303,33.4128,33.6106,27500.0
2010-12-17 12:00:00,33.99,34.08,33.98,34.05,12200.0,33.6106,33.6996,33.6007,33.6699,12200.0
2010-12-17 12:10:00,34.05,34.18,34.04,34.11,13000.0,33.6699,33.7984,33.66,33.7292,13000.0
2010-12-17 12:20:00,34.1,34.1,33.9,33.94,32500.0,33.7193,33.7193,33.5216,33.5611,32500.0
2010-12-17 12:30:00,33.95,33.95,33.93,33.94,8400.0,33.571,33.571,33.5512,33.5611,8400.0
2010-12-17 12:40:00,33.94,33.98,33.89,33.91,7800.0,33.5611,33.6007,33.5117,33.5315,7800.0
2010-12-17 12:50:00,33.92,33.93,33.83,33.83,6700.0,33.5413,33.5512,33.4523,33.4523,6700.0
2010-12-17 13:00:00,33.84,33.94,33.83,33.92,11000.0,33.4622,33.5611,33.4523,33.5413,11000.0
2010-12-17 13:10:00,33.92,34.02,33.87,34.02,12800.0,33.5413,33.6402,33.4919,33.6402,12800.0
2010-12-17 13:20:00,34.02,34.11,33.99,34.0,14800.0,33.6402,33.7292,33.6106,33.6205,14800.0
2010-12-17 13:30:00,34.0,34.0,33.96,33.99,14100.0,33.6205,33.6205,33.5809,33.6106,14100.0
2010-12-17 13:40:00,33.99,34.02,33.9,33.98,13400.0,33.6106,33.6402,33.5216,33.6007,13400.0
2010-12-17 13:50:00,33.99,34.02,33.97,34.0,14400.0,33.6106,33.6402,33.5908,33.6205,14400.0
2010-12-17 14:00:00,34.0,34.0,33.89,33.9,21000.0,33.6205,33.6205,33.5117,33.5216,21000.0
2010-12-17 14:10:00,33.89,33.98,33.87,33.97,20600.0,33.5117,33.6007,33.4919,33.5908,20600.0
2010-12-17 14:20:00,33.95,34.02,33.95,34.02,12300.0,33.571,33.6402,33.571,33.6402,12300.0
2010-12-17 14:30:00,34.02,34.04,33.88,33.88,21900.0,33.6402,33.66,33.5018,33.5018,21900.0
2010-12-17 14:40:00,33.89,34.02,33.89,33.98,11900.0,33.5117,33.6402,33.5117,33.6007,11900.0
2010-12-17 14:50:00,33.98,34.06,33.97,34.02,22400.0,33.6007,33.6798,33.5908,33.6402,22400.0
2010-12-17 15:00:00,34.01,34.01,33.85,33.86,18100.0,33.6303,33.6303,33.4721,33.482,18100.0
2010-12-17 15:10:00,33.87,33.97,33.87,33.94,8700.0,33.4919,33.5908,33.4919,33.5611,8700.0
2010-12-17 15:20:00,33.97,33.97,33.84,33.9,20400.0,33.5908,33.5908,33.4622,33.5216,20400.0
2010-12-17 15:30:00,33.89,33.92,33.69,33.74,47400.0,33.5117,33.5413,33.3139,33.3634,47400.0
2010-12-17 15:40:00,33.74,33.84,33.73,33.77,128400.0,33.3634,33.4622,33.3535,33.393,128400.0
2010-12-17 15:50:00,33.71,33.79,33.15,33.15,360500.0,33.3337,33.4128,32.7799,32.7799,360500.0
2010-12-20 09:30:00,33.29,33.79,33.18,33.6,38500.0,32.9184,33.4128,32.8096,33.2249,38500.0
2010-12-20 09:40:00,33.56,33.7,33.51,33.7,27000.0,33.1854,33.3238,33.1359,33.3238,27000.0
2010-12-20 09:50:00,33.69,33.8,33.63,33.64,15000.0,33.3139,33.4227,33.2546,33.2645,15000.0
2010-12-20 10:00:00,33.65,33.79,33.55,33.55,22400.0,33.2744,33.4128,33.1755,33.1755,22400.0
2010-12-20 10:10:00,33.55,33.59,33.52,33.52,17600.0,33.1755,33.215,33.1458,33.1458,17600.0
2010-12-20 10:20:00,33.52,33.55,33.51,33.55,10200.0,33.1458,33.1755,33.1359,33.1755,10200.0
2010-12-20 10:30:00,33.56,33.56,33.51,33.56,16400.0,33.1854,33.1854,33.1359,33.1854,16400.0
2010-12-20 10:40:00,33.57,33.59,33.34,33.37,10300.0,33.1953,33.215,32.9678,32.9975,10300.0
2010-12-20 10:50:00,33.37,33.37,33.3,33.33,17700.0,32.9975,32.9975,32.9283,32.9579,17700.0
2010-12-20 11:00:00,33.34,33.45,33.3,33.3,14700.0,32.9678,33.0766,32.9283,32.9283,14700.0
2010-12-20 11:10:00,33.28,33.39,33.26,33.29,19500.0,32.9085,33.0173,32.8887,32.9184,19500.0
2010-12-20 11:20:00,33.28,33.39,33.2,33.39,11100.0,32.9085,33.0173,32.8294,33.0173,11100.0
2010-12-20 11:30:00,33.37,33.42,33.26,33.26,14000.0,32.9975,33.0469,32.8887,32.8887,14000.0
2010-12-20 11:40:00,33.26,33.3,33.23,33.28,12300.0,32.8887,32.9283,32.859,32.9085,12300.0
2010-12-20 11:50:00,33.3,33.3,33.19,33.21,8500.0,32.9283,32.9283,32.8195,32.8393,8500.0
2010-12-20 12:00:00,33.2,33.22,33.14,33.14,8700.0,32.8294,32.8492,32.7701,32.7701,8700.0
2010-12-20 12:10:00,33.14,33.15,33.02,33.07,13000.0,32.7701,32.7799,32.6514,32.7008,13000.0
2010-12-20 12:20:00,33.07,33.27,33.06,33.27,15200.0,32.7008,32.8986,32.6909,32.8986,15200.0
2010-12-20 12:30:00,33.27,33.32,33.25,33.31,25100.0,32.8986,32.948,32.8788,32.9382,25100.0
2010-12-20 12:40:00,33.31,33.34,33.28,33.33,12200.0,32.9382,32.9678,32.9085,32.9579,12200.0
2010-12-20 12:50:00,33.31,33.32,33.25,33.31,7500.0,32.9382,32.948,32.8788,32.9382,7500.0
2010-12-20 13:00:00,33.31,33.35,33.31,33.35,13500.0,32.9382,32.9777,32.9382,32.9777,13500.0
2010-12-20 13:10:00,33.34,33.41,33.34,33.41,5500.0,32.9678,33.037,32.9678,33.037,5500.0
2010-12-20 13:20:00,33.4,33.5,33.4,33.45,9800.0,33.0271,33.126,33.0271,33.0766,9800.0
2010-12-20 13:30:00,33.45,33.45,33.29,33.29,5800.0,33.0766,33.0766,32.9184,32.9184,5800.0
2010-12-20 13:40:00,33.28,33.28,33.12,33.13,9300.0,32.9085,32.9085,32.7503,32.7602,9300.0
2010-12-20 13:50:00,33.12,33.12,33.03,33.08,12800.0,32.7503,32.7503,32.6613,32.7107,12800.0
2010-12-20 14:00:00,33.06,33.31,33.05,33.31,13700.0,32.6909,32.9382,32.6811,32.9382,13700.0
2010-12-20 14:10:00,33.26,33.33,33.22,33.24,9800.0,32.8887,32.9579,32.8492,32.8689,9800.0
2010-12-20 14:20:00,33.24,33.26,33.16,33.18,16900.0,32.8689,32.8887,32.7898,32.8096,16900.0
2010-12-20 14:30:00,33.16,33.2,33.1,33.12,15100.0,32.7898,32.8294,32.7305,32.7503,15100.0
2010-12-20 14:40:00,33.1,33.17,33.1,33.12,10400.0,32.7305,32.7997,32.7305,32.7503,10400.0
2010-12-20 14:50:00,33.1,33.15,33.08,33.1,11400.0,32.7305,32.7799,32.7107,32.7305,11400.0
2010-12-20 15:00:00,33.08,33.2,33.08,33.16,15500.0,32.7107,32.8294,32.7107,32.7898,15500.0
2010-12-20 15:10:00,33.15,33.23,33.14,33.21,8800.0,32.7799,32.859,32.7701,32.8393,8800.0
2010-12-20 15:20:00,33.21,33.26,33.1,33.19,27300.0,32.8393,32.8887,32.7305,32.8195,27300.0
2010-12-20 15:30:00,33.18,33.35,33.18,33.29,19400.0,32.8096,32.9777,32.8096,32.9184,19400.0
2010-12-20 15:40:00,33.27,33.28,33.1,33.12,19400.0,32.8986,32.9085,32.7305,32.7503,19400.0
2010-12-20 15:50:00,33.12,33.16,33.0,33.03,34200.0,32.7503,32.7898,32.6316,32.6613,34200.0
2010-12-21 09:30:00,33.47,33.59,33.16,33.33,19700.0,33.0964,33.215,32.7898,32.9579,19700.0
2010-12-21 09:40:00,33.36,33.45,33.26,33.42,9900.0,32.9876,33.0766,32.8887,33.0469,9900.0
2010-12-21 09:50:00,33.42,33.51,33.36,33.45,18300.0,33.0469,33.1359,32.9876,33.0766,18300.0
2010-12-21 10:00:00,33.45,33.49,33.35,33.36,8700.0,33.0766,33.1161,32.9777,32.9876,8700.0
2010-12-21 10:10:00,33.37,33.4,33.19,33.34,9300.0,32.9975,33.0271,32.8195,32.9678,9300.0
2010-12-21 10:20:00,33.36,33.39,33.19,33.19,6100.0,32.9876,33.0173,32.8195,32.8195,6100.0
2010-12-21 10:30:00,33.17,33.3,33.1,33.15,6500.0,32.7997,32.9283,32.7305,32.7799,6500.0
2010-12-21 10:40:00,33.14,33.27,33.13,33.18,2700.0,32.7701,32.8986,32.7602,32.8096,2700.0
2010-12-21 10:50:00,33.15,33.21,33.09,33.21,5600.0,32.7799,32.8393,32.7206,32.8393,5600.0
2010-12-21 11:00:00,33.22,33.28,33.16,33.16,10500.0,32.8492,32.9085,32.7898,32.7898,10500.0
2010-12-21 11:10:00,33.15,33.16,33.09,33.14,3300.0,32.7799,32.7898,32.7206,32.7701,3300.0
2010-12-21 11:20:00,33.12,33.2,33.11,33.17,3300.0,32.7503,32.8294,32.7404,32.7997,3300.0
2010-12-21 11:30:00,33.17,33.25,33.17,33.21,2600.0,32.7997,32.8788,32.7997,32.8393,2600.0
2010-12-21 11:40:00,33.19,33.26,33.17,33.25,3700.0,32.8195,32.8887,32.7997,32.8788,3700.0
2010-12-21 11:50:00,33.24,33.34,33.24,33.33,3500.0,32.8689,32.9678,32.8689,32.9579,3500.0
2010-12-21 12:00:00,33.3,33.43,33.23,33.35,6100.0,32.9283,33.0568,32.859,32.9777,6100.0
2010-12-21 12:10:00,33.38,33.41,33.28,33.31,6100.0,33.0074,33.037,32.9085,32.9382,6100.0
2010-12-21 12:20:00,33.31,33.37,33.26,33.37,3300.0,32.9382,32.9975,32.8887,32.9975,3300.0
2010-12-21 12:30:00,33.37,33.4,33.32,33.35,5300.0,32.9975,33.0271,32.948,32.9777,5300.0
2010-12-21 12:40:00,33.36,33.36,33.28,33.29,2900.0,32.9876,32.9876,32.9085,32.9184,2900.0
2010-12-21 12:50:00,33.28,33.28,33.25,33.25,1800.0,32.9085,32.9085,32.8788,32.8788,1800.0
2010-12-21 13:00:00,33.24,33.28,33.18,33.18,3100.0,32.8689,32.9085,32.8096,32.8096,3100.0
2010-12-21 13:10:00,33.17,33.2,33.09,33.12,9100.0,32.7997,32.8294,32.7206,32.7503,9100.0
2010-12-21 13:20:00,33.11,33.14,33.06,33.06,9900.0,32.7404,32.7701,32.6909,32.6909,9900.0
2010-12-21 13:30:00,33.06,33.06,32.99,33.01,11600.0,32.6909,32.6909,32.6217,32.6415,11600.0
2010-12-21 13:40:00,33.01,33.04,32.99,33.03,11700.0,32.6415,32.6712,32.6217,32.6613,11700.0
2010-12-21 13:50:00,33.04,33.09,32.99,33.06,11000.0,32.6712,32.7206,32.6217,32.6909,11000.0
2010-12-21 14:00:00,33.06,33.09,33.04,33.07,4100.0,32.6909,32.7206,32.6712,32.7008,4100.0
2010-12-21 14:10:00,33.1,33.12,33.08,33.11,4800.0,32.7305,32.7503,32.7107,32.7404,4800.0
2010-12-21 14:20:00,33.12,33.2,33.09,33.16,5000.0,32.7503,32.8294,32.7206,32.7898,5000.0
2010-12-21 14:30:00,33.15,33.27,33.15,33.27,5600.0,32.7799,32.8986,32.7799,32.8986,5600.0
2010-12-21 14:40:00,33.26,33.27,33.21,33.22,4500.0,32.8887,32.8986,32.8393,32.8492,4500.0
2010-12-21 14:50:00,33.22,33.25,33.21,33.25,3100.0,32.8492,32.8788,32.8393,32.8788,3100.0
2010-12-21 15:00:00,33.24,33.24,33.2,33.22,2900.0,32.8689,32.8689,32.8294,32.8492,2900.0
2010-12-21 15:10:00,33.22,33.28,33.2,33.28,3500.0,32.8492,32.9085,32.8294,32.9085,3500.0
2010-12-21 15:20:00,33.29,33.42,33.29,33.42,6900.0,32.9184,33.0469,32.9184,33.0469,6900.0
2010-12-21 15:30:00,33.41,33.48,33.41,33.48,6100.0,33.037,33.1063,33.037,33.1063,6100.0
2010-12-21 15:40:00,33.47,33.49,33.35,33.42,10100.0,33.0964,33.1161,32.9777,33.0469,10100.0
2010-12-21 15:50:00,33.42,33.45,33.34,33.39,19800.0,33.0469,33.0766,32.9678,33.0173,19800.0
2010-12-22 09:30:00,33.37,34.26,33.13,34.26,29900.0,32.9975,33.8775,32.7602,33.8775,29900.0
2010-12-22 09:40:00,34.22,34.37,34.15,34.29,11400.0,33.838,33.9863,33.7688,33.9072,11400.0
2010-12-22 09:50:00,34.31,34.35,34.13,34.13,28600.0,33.927,33.9665,33.749,33.749,28600.0
2010-12-22 10:00:00,34.18,34.27,34.05,34.2,10700.0,33.7984,33.8874,33.6699,33.8182,10700.0
2010-12-22 10:10:00,34.2,34.27,33.96,33.99,21700.0,33.8182,33.8874,33.5809,33.6106,21700.0
2010-12-22 10:20:00,33.99,34.09,33.97,34.0,14100.0,33.6106,33.7094,33.5908,33.6205,14100.0
2010-12-22 10:30:00,34.0,34.21,33.99,34.2,16300.0,33.6205,33.8281,33.6106,33.8182,16300.0
2010-12-22 10:40:00,34.19,34.19,34.13,34.19,10700.0,33.8083,33.8083,33.749,33.8083,10700.0
2010-12-22 10:50:00,34.18,34.28,34.18,34.25,8900.0,33.7984,33.8973,33.7984,33.8677,8900.0
2010-12-22 11:00:00,34.26,34.28,34.14,34.15,4800.0,33.8775,33.8973,33.7589,33.7688,4800.0
2010-12-22 11:10:00,34.15,34.28,34.14,34.28,10600.0,33.7688,33.8973,33.7589,33.8973,10600.0
2010-12-22 11:20:00,34.27,34.31,34.27,34.31,16700.0,33.8874,33.927,33.8874,33.927,16700.0
2010-12-22 11:30:00,34.32,34.35,34.29,34.31,33400.0,33.9369,33.9665,33.9072,33.927,33400.0
2010-12-22 11:40:00,34.32,34.35,34.31,34.35,18600.0,33.9369,33.9665,33.927,33.9665,18600.0
2010-12-22 11:50:00,34.35,34.41,34.34,34.41,41600.0,33.9665,34.0259,33.9567,34.0259,41600.0
2010-12-22 12:00:00,34.41,34.53,34.41,34.53,12900.0,34.0259,34.1445,34.0259,34.1445,12900.0
2010-12-22 12:10:00,34.51,34.6,34.5,34.54,10000.0,34.1248,34.2138,34.1149,34.1544,10000.0
2010-12-22 12:20:00,34.56,34.6,34.53,34.54,5200.0,34.1742,34.2138,34.1445,34.1544,5200.0
2010-12-22 12:30:00,34.55,34.7,34.53,34.64,8500.0,34.1643,34.3126,34.1445,34.2533,8500.0
2010-12-22 12:40:00,34.62,34.62,34.49,34.5,10700.0,34.2335,34.2335,34.105,34.1149,10700.0
2010-12-22 12:50:00,34.5,34.53,34.49,34.49,12400.0,34.1149,34.1445,34.105,34.105,12400.0
2010-12-22 13:00:00,34.49,34.5,34.45,34.49,8400.0,34.105,34.1149,34.0654,34.105,8400.0
2010-12-22 13:10:00,34.48,34.6,34.37,34.58,39100.0,34.0951,34.2138,33.9863,34.194,39100.0
2010-12-22 13:20:00,34.58,34.66,34.51,34.53,12700.0,34.194,34.2731,34.1248,34.1445,12700.0
2010-12-22 13:30:00,34.54,34.58,34.52,34.53,12200.0,34.1544,34.194,34.1346,34.1445,12200.0
2010-12-22 13:40:00,34.53,34.6,34.53,34.55,5400.0,34.1445,34.2138,34.1445,34.1643,5400.0
2010-12-22 13:50:00,34.56,34.56,34.45,34.48,16300.0,34.1742,34.1742,34.0654,34.0951,16300.0
2010-12-22 14:00:00,34.49,34.52,34.48,34.52,19400.0,34.105,34.1346,34.0951,34.1346,19400.0
2010-12-22 14:10:00,34.52,34.53,34.49,34.5,10300.0,34.1346,34.1445,34.105,34.1149,10300.0
2010-12-22 14:20:00,34.5,34.54,34.47,34.52,8700.0,34.1149,34.1544,34.0852,34.1346,8700.0
2010-12-22 14:30:00,34.52,34.53,34.49,34.53,10700.0,34.1346,34.1445,34.105,34.1445,10700.0
2010-12-22 14:40:00,34.53,34.53,34.49,34.51,9200.0,34.1445,34.1445,34.105,34.1248,9200.0
2010-12-22 14:50:00,34.5,34.51,34.47,34.49,11100.0,34.1149,34.1248,34.0852,34.105,11100.0
2010-12-22 15:00:00,34.5,34.5,34.39,34.44,15500.0,34.1149,34.1149,34.0061,34.0555,15500.0
2010-12-22 15:10:00,34.42,34.45,34.38,34.4,14900.0,34.0358,34.0654,33.9962,34.016,14900.0
2010-12-22 15:20:00,34.4,34.45,34.38,34.4,19300.0,34.016,34.0654,33.9962,34.016,19300.0
2010-12-22 15:30:00,34.4,34.42,34.33,34.35,21600.0,34.016,34.0358,33.9468,33.9665,21600.0
2010-12-22 15:40:00,34.37,34.49,34.33,34.35,26900.0,33.9863,34.105,33.9468,33.9665,26900.0
2010-12-22 15:50:00,34.35,34.5,34.34,34.5,81600.0,33.9665,34.1149,33.9567,34.1149,81600.0
2010-12-23 09:30:00,34.56,34.62,34.56,34.62,4800.0,34.1742,34.2335,34.1742,34.2335,4800.0
2010-12-23 09:40:00,34.67,34.94,34.67,34.89,8800.0,34.283,34.55,34.283,34.5005,8800.0
2010-12-23 09:50:00,34.88,34.9,34.83,34.87,10400.0,34.4906,34.5104,34.4412,34.4807,10400.0
2010-12-23 10:00:00,34.87,34.97,34.86,34.91,8100.0,34.4807,34.5796,34.4709,34.5203,8100.0
2010-12-23 10:10:00,34.9,34.91,34.9,34.9,10600.0,34.5104,34.5203,34.5104,34.5104,10600.0
2010-12-23 10:20:00,34.9,34.97,34.88,34.92,21200.0,34.5104,34.5796,34.4906,34.5302,21200.0
2010-12-23 10:30:00,34.92,34.95,34.9,34.94,4300.0,34.5302,34.5598,34.5104,34.55,4300.0
2010-12-23 10:40:00,34.94,34.94,34.79,34.82,17800.0,34.55,34.55,34.4016,34.4313,17800.0
2010-12-23 10:50:00,34.78,34.81,34.69,34.69,5500.0,34.3917,34.4214,34.3027,34.3027,5500.0
2010-12-23 11:00:00,34.68,34.69,34.63,34.63,4600.0,34.2929,34.3027,34.2434,34.2434,4600.0
2010-12-23 11:10:00,34.62,34.65,34.61,34.63,6500.0,34.2335,34.2632,34.2236,34.2434,6500.0
2010-12-23 11:20:00,34.65,34.66,34.6,34.64,3700.0,34.2632,34.2731,34.2138,34.2533,3700.0
2010-12-23 11:30:00,34.68,34.68,34.62,34.65,10600.0,34.2929,34.2929,34.2335,34.2632,10600.0
2010-12-23 11:40:00,34.61,34.64,34.61,34.64,2900.0,34.2236,34.2533,34.2236,34.2533,2900.0
2010-12-23 11:50:00,34.63,34.65,34.62,34.62,2700.0,34.2434,34.2632,34.2335,34.2335,2700.0
2010-12-23 12:00:00,34.64,34.67,34.59,34.59,1700.0,34.2533,34.283,34.2039,34.2039,1700.0
2010-12-23 12:10:00,34.58,34.58,34.5,34.52,2800.0,34.194,34.194,34.1149,34.1346,2800.0
2010-12-23 12:20:00,34.51,34.58,34.51,34.58,4700.0,34.1248,34.194,34.1248,34.194,4700.0
2010-12-23 12:30:00,34.6,34.66,34.59,34.64,6700.0,34.2138,34.2731,34.2039,34.2533,6700.0
2010-12-23 12:40:00,34.63,34.63,34.58,34.61,3400.0,34.2434,34.2434,34.194,34.2236,3400.0
2010-12-23 12:50:00,34.61,34.66,34.6,34.61,3600.0,34.2236,34.2731,34.2138,34.2236,3600.0
2010-12-23 13:00:00,34.6,34.77,34.6,34.75,8400.0,34.2138,34.3819,34.2138,34.3621,8400.0
2010-12-23 13:10:00,34.76,34.79,34.74,34.77,4500.0,34.372,34.4016,34.3522,34.3819,4500.0
2010-12-23 13:20:00,34.77,34.78,34.68,34.72,5100.0,34.3819,34.3917,34.2929,34.3324,5100.0
2010-12-23 13:30:00,34.72,34.72,34.68,34.72,3100.0,34.3324,34.3324,34.2929,34.3324,3100.0
2010-12-23 13:40:00,34.74,34.74,34.7,34.71,2300.0,34.3522,34.3522,34.3126,34.3225,2300.0
2010-12-23 13:50:00,34.71,34.71,34.56,34.56,6100.0,34.3225,34.3225,34.1742,34.1742,6100.0
2010-12-23 14:00:00,34.57,34.67,34.57,34.67,8700.0,34.1841,34.283,34.1841,34.283,8700.0
2010-12-23 14:10:00,34.67,34.72,34.67,34.71,8300.0,34.283,34.3324,34.283,34.3225,8300.0
2010-12-23 14:20:00,34.69,34.72,34.68,34.71,7300.0,34.3027,34.3324,34.2929,34.3225,7300.0
2010-12-23 14:30:00,34.71,34.74,34.7,34.74,5900.0,34.3225,34.3522,34.3126,34.3522,5900.0
2010-12-23 14:40:00,34.73,34.97,34.73,34.8,37200.0,34.3423,34.5796,34.3423,34.4115,37200.0
2010-12-23 14:50:00,34.84,34.9,34.81,34.87,12000.0,34.4511,34.5104,34.4214,34.4807,12000.0
2010-12-23 15:00:00,34.86,34.86,34.7,34.73,13700.0,34.4709,34.4709,34.3126,34.3423,13700.0
2010-12-23 15:10:00,34.73,34.78,34.73,34.75,10300.0,34.3423,34.3917,34.3423,34.3621,10300.0
2010-12-23 15:20:00,34.75,34.79,34.71,34.79,12700.0,34.3621,34.4016,34.3225,34.4016,12700.0
2010-12-23 15:30:00,34.78,34.84,34.75,34.75,17600.0,34.3917,34.4511,34.3621,34.3621,17600.0
2010-12-23 15:40:00,34.74,34.75,34.66,34.71,13300.0,34.3522,34.3621,34.2731,34.3225,13300.0
2010-12-23 15:50:00,34.71,34.76,34.69,34.76,24400.0,34.3225,34.372,34.3027,34.372,24400.0
2010-12-27 09:30:00,34.62,34.84,34.01,34.11,13000.0,34.2335,34.4511,33.6303,33.7292,13000.0
2010-12-27 09:40:00,34.15,34.18,34.0,34.06,12400.0,33.7688,33.7984,33.6205,33.6798,12400.0
2010-12-27 09:50:00,34.05,34.3,34.05,34.26,9900.0,33.6699,33.9171,33.6699,33.8775,9900.0
2010-12-27 10:00:00,34.28,34.28,34.21,34.21,6500.0,33.8973,33.8973,33.8281,33.8281,6500.0
2010-12-27 10:10:00,34.21,34.31,34.21,34.21,7100.0,33.8281,33.927,33.8281,33.8281,7100.0
2010-12-27 10:20:00,34.22,34.23,34.19,34.22,6200.0,33.838,33.8479,33.8083,33.838,6200.0
2010-12-27 10:30:00,34.21,34.31,34.11,34.12,12600.0,33.8281,33.927,33.7292,33.7391,12600.0
2010-12-27 10:40:00,34.12,34.18,34.04,34.05,23700.0,33.7391,33.7984,33.66,33.6699,23700.0
2010-12-27 10:50:00,34.06,34.08,33.95,33.95,30000.0,33.6798,33.6996,33.571,33.571,30000.0
2010-12-27 11:00:00,33.92,33.92,33.75,33.84,16800.0,33.5413,33.5413,33.3732,33.4622,16800.0
2010-12-27 11:10:00,33.81,33.87,33.8,33.85,10200.0,33.4326,33.4919,33.4227,33.4721,10200.0
2010-12-27 11:20:00,33.82,33.85,33.8,33.82,11400.0,33.4425,33.4721,33.4227,33.4425,11400.0
2010-12-27 11:30:00,33.82,33.89,33.82,33.85,5000.0,33.4425,33.5117,33.4425,33.4721,5000.0
2010-12-27 11:40:00,33.86,33.86,33.8,33.84,2900.0,33.482,33.482,33.4227,33.4622,2900.0
2010-12-27 11:50:00,33.84,33.86,33.8,33.86,4000.0,33.4622,33.482,33.4227,33.482,4000.0
2010-12-27 12:00:00,33.86,33.91,33.85,33.86,4500.0,33.482,33.5315,33.4721,33.482,4500.0
2010-12-27 12:10:00,33.85,33.91,33.85,33.87,3700.0,33.4721,33.5315,33.4721,33.4919,3700.0
2010-12-27 12:20:00,33.86,33.87,33.83,33.86,2200.0,33.482,33.4919,33.4523,33.482,2200.0
2010-12-27 12:30:00,33.87,33.91,33.84,33.91,4200.0,33.4919,33.5315,33.4622,33.5315,4200.0
2010-12-27 12:40:00,33.88,33.95,33.88,33.89,3400.0,33.5018,33.571,33.5018,33.5117,3400.0
2010-12-27 12:50:00,33.88,33.88,33.86,33.87,2500.0,33.5018,33.5018,33.482,33.4919,2500.0
2010-12-27 13:00:00,33.88,33.92,33.86,33.87,4400.0,33.5018,33.5413,33.482,33.4919,4400.0
2010-12-27 13:10:00,33.85,33.96,33.85,33.91,4300.0,33.4721,33.5809,33.4721,33.5315,4300.0
2010-12-27 13:20:00,33.93,33.99,33.91,33.96,3200.0,33.5512,33.6106,33.5315,33.5809,3200.0
2010-12-27 13:30:00,33.98,34.03,33.93,33.98,4400.0,33.6007,33.6501,33.5512,33.6007,4400.0
2010-12-27 13:40:00,33.98,34.01,33.98,33.99,2800.0,33.6007,33.6303,33.6007,33.6106,2800.0
2010-12-27 13:50:00,33.96,34.03,33.96,34.01,9800.0,33.5809,33.6501,33.5809,33.6303,9800.0
2010-12-27 14:00:00,34.02,34.04,33.95,33.95,7300.0,33.6402,33.66,33.571,33.571,7300.0
2010-12-27 14:10:00,33.96,33.97,33.94,33.94,3700.0,33.5809,33.5908,33.5611,33.5611,3700.0
2010-12-27 14:20:00,33.94,33.94,33.89,33.91,5000.0,33.5611,33.5611,33.5117,33.5315,5000.0
2010-12-27 14:30:00,33.91,33.95,33.89,33.92,4200.0,33.5315,33.571,33.5117,33.5413,4200.0
2010-12-27 14:40:00,33.94,33.98,33.92,33.93,5300.0,33.5611,33.6007,33.5413,33.5512,5300.0
2010-12-27 14:50:00,33.94,34.05,33.94,34.03,4400.0,33.5611,33.6699,33.5611,33.6501,4400.0
2010-12-27 15:00:00,34.04,34.15,34.02,34.15,3500.0,33.66,33.7688,33.6402,33.7688,3500.0
2010-12-27 15:10:00,34.13,34.18,34.12,34.17,4200.0,33.749,33.7984,33.7391,33.7886,4200.0
2010-12-27 15:20:00,34.17,34.24,34.16,34.22,6500.0,33.7886,33.8578,33.7787,33.838,6500.0
2010-12-27 15:30:00,34.22,34.25,34.13,34.13,6700.0,33.838,33.8677,33.749,33.749,6700.0
2010-12-27 15:40:00,34.13,34.23,34.09,34.16,8500.0,33.749,33.8479,33.7094,33.7787,8500.0
2010-12-27 15:50:00,34.18,34.21,34.11,34.13,9700.0,33.7984,33.8281,33.7292,33.749,9700.0
2010-12-28 09:30:00,34.19,34.34,33.75,34.08,3000.0,33.8083,33.9567,33.3732,33.6996,3000.0
2010-12-28 09:40:00,34.07,34.07,33.88,33.89,3200.0,33.6897,33.6897,33.5018,33.5117,3200.0
2010-12-28 09:50:00,33.91,33.91,33.85,33.86,2100.0,33.5315,33.5315,33.4721,33.482,2100.0
2010-12-28 10:00:00,33.85,33.85,33.75,33.75,2000.0,33.4721,33.4721,33.3732,33.3732,2000.0
2010-12-28 10:10:00,33.75,33.77,33.73,33.75,2600.0,33.3732,33.393,33.3535,33.3732,2600.0
2010-12-28 10:20:00,33.78,33.89,33.78,33.82,3300.0,33.4029,33.5117,33.4029,33.4425,3300.0
2010-12-28 10:30:00,33.81,33.81,33.76,33.78,4200.0,33.4326,33.4326,33.3831,33.4029,4200.0
2010-12-28 10:40:00,33.81,33.89,33.81,33.89,1800.0,33.4326,33.5117,33.4326,33.5117,1800.0
2010-12-28 10:50:00,33.87,33.87,33.76,33.79,2400.0,33.4919,33.4919,33.3831,33.4128,2400.0
2010-12-28 11:00:00,33.8,33.9,33.8,33.84,3000.0,33.4227,33.5216,33.4227,33.4622,3000.0
2010-12-28 11:10:00,33.83,33.84,33.81,33.83,1400.0,33.4523,33.4622,33.4326,33.4523,1400.0
2010-12-28 11:20:00,33.83,33.84,33.73,33.77,1500.0,33.4523,33.4622,33.3535,33.393,1500.0
2010-12-28 11:30:00,33.81,33.81,33.73,33.76,2600.0,33.4326,33.4326,33.3535,33.3831,2600.0
2010-12-28 11:40:00,33.75,33.75,33.73,33.75,1300.0,33.3732,33.3732,33.3535,33.3732,1300.0
2010-12-28 11:50:00,33.76,33.76,33.7,33.7,11500.0,33.3831,33.3831,33.3238,33.3238,11500.0
2010-12-28 12:00:00,33.7,33.7,33.64,33.66,2700.0,33.3238,33.3238,33.2645,33.2842,2700.0
2010-12-28 12:10:00,33.64,33.71,33.62,33.71,2600.0,33.2645,33.3337,33.2447,33.3337,2600.0
2010-12-28 12:20:00,33.7,33.7,33.68,33.7,1700.0,33.3238,33.3238,33.304,33.3238,1700.0
2010-12-28 12:30:00,33.74,33.87,33.74,33.87,2900.0,33.3634,33.4919,33.3634,33.4919,2900.0
2010-12-28 12:40:00,33.84,33.88,33.81,33.88,1100.0,33.4622,33.5018,33.4326,33.5018,1100.0
2010-12-28 12:50:00,33.87,33.87,33.84,33.84,200.0,33.4919,33.4919,33.4622,33.4622,200.0
2010-12-28 13:00:00,33.87,34.0,33.87,33.98,5500.0,33.4919,33.6205,33.4919,33.6007,5500.0
2010-12-28 13:10:00,33.95,34.03,33.95,34.03,3000.0,33.571,33.6501,33.571,33.6501,3000.0
2010-12-28 13:20:00,34.03,34.07,34.03,34.06,1100.0,33.6501,33.6897,33.6501,33.6798,1100.0
2010-12-28 13:30:00,34.06,34.13,34.04,34.08,3000.0,33.6798,33.749,33.66,33.6996,3000.0
2010-12-28 13:40:00,34.07,34.1,34.02,34.02,1600.0,33.6897,33.7193,33.6402,33.6402,1600.0
2010-12-28 13:50:00,34.01,34.03,33.98,33.99,1500.0,33.6303,33.6501,33.6007,33.6106,1500.0
2010-12-28 14:00:00,33.96,34.04,33.96,34.02,3800.0,33.5809,33.66,33.5809,33.6402,3800.0
2010-12-28 14:10:00,34.03,34.05,33.98,34.01,3000.0,33.6501,33.6699,33.6007,33.6303,3000.0
2010-12-28 14:20:00,34.0,34.04,34.0,34.02,1300.0,33.6205,33.66,33.6205,33.6402,1300.0
2010-12-28 14:30:00,34.0,34.05,33.98,34.0,3000.0,33.6205,33.6699,33.6007,33.6205,3000.0
2010-12-28 14:40:00,33.99,34.03,33.98,34.0,2200.0,33.6106,33.6501,33.6007,33.6205,2200.0
2010-12-28 14:50:00,34.0,34.03,33.98,34.0,2700.0,33.6205,33.6501,33.6007,33.6205,2700.0
2010-12-28 15:00:00,34.02,34.07,34.0,34.0,3100.0,33.6402,33.6897,33.6205,33.6205,3100.0
2010-12-28 15:10:00,34.04,34.08,34.04,34.07,3400.0,33.66,33.6996,33.66,33.6897,3400.0
2010-12-28 15:20:00,34.05,34.06,34.04,34.05,3600.0,33.6699,33.6798,33.66,33.6699,3600.0
2010-12-28 15:30:00,34.05,34.05,33.99,34.0,4500.0,33.6699,33.6699,33.6106,33.6205,4500.0
2010-12-28 15:40:00,34.0,34.0,33.96,33.98,4000.0,33.6205,33.6205,33.5809,33.6007,4000.0
2010-12-28 15:50:00,33.98,34.02,33.9,33.98,13900.0,33.6007,33.6402,33.5216,33.6007,13900.0
2010-12-29 09:30:00,33.99,34.11,33.81,33.84,7200.0,33.6106,33.7292,33.4326,33.4622,7200.0
2010-12-29 09:40:00,33.85,33.92,33.84,33.9,4600.0,33.4721,33.5413,33.4622,33.5216,4600.0
2010-12-29 09:50:00,33.85,33.92,33.84,33.89,2100.0,33.4721,33.5413,33.4622,33.5117,2100.0
2010-12-29 10:00:00,33.89,34.03,33.87,33.92,17000.0,33.5117,33.6501,33.4919,33.5413,17000.0
2010-12-29 10:10:00,33.92,33.94,33.9,33.9,2800.0,33.5413,33.5611,33.5216,33.5216,2800.0
2010-12-29 10:20:00,33.9,33.96,33.9,33.96,2400.0,33.5216,33.5809,33.5216,33.5809,2400.0
2010-12-29 10:30:00,33.98,33.99,33.94,33.94,600.0,33.6007,33.6106,33.5611,33.5611,600.0
2010-12-29 10:40:00,33.89,33.99,33.89,33.99,1500.0,33.5117,33.6106,33.5117,33.6106,1500.0
2010-12-29 10:50:00,33.99,34.0,33.97,34.0,1900.0,33.6106,33.6205,33.5908,33.6205,1900.0
2010-12-29 11:00:00,34.0,34.06,34.0,34.04,5500.0,33.6205,33.6798,33.6205,33.66,5500.0
2010-12-29 11:10:00,34.0,34.03,33.87,33.87,2200.0,33.6205,33.6501,33.4919,33.4919,2200.0
2010-12-29 11:20:00,33.93,34.05,33.93,34.05,1200.0,33.5512,33.6699,33.5512,33.6699,1200.0
2010-12-29 11:30:00,34.04,34.1,34.03,34.09,1000.0,33.66,33.7193,33.6501,33.7094,1000.0
2010-12-29 11:40:00,34.07,34.14,34.07,34.14,2600.0,33.6897,33.7589,33.6897,33.7589,2600.0
2010-12-29 11:50:00,34.11,34.11,34.07,34.09,1200.0,33.7292,33.7292,33.6897,33.7094,1200.0
2010-12-29 12:00:00,34.09,34.1,34.06,34.08,1700.0,33.7094,33.7193,33.6798,33.6996,1700.0
2010-12-29 12:10:00,34.09,34.13,34.08,34.13,1400.0,33.7094,33.749,33.6996,33.749,1400.0
2010-12-29 12:20:00,34.14,34.24,34.14,34.24,4100.0,33.7589,33.8578,33.7589,33.8578,4100.0
2010-12-29 12:30:00,34.24,34.33,34.23,34.31,1600.0,33.8578,33.9468,33.8479,33.927,1600.0
2010-12-29 12:40:00,34.32,34.33,34.31,34.33,1800.0,33.9369,33.9468,33.927,33.9468,1800.0
2010-12-29 12:50:00,34.33,34.34,34.33,34.33,1100.0,33.9468,33.9567,33.9468,33.9468,1100.0
2010-12-29 13:00:00,34.38,34.38,34.34,34.36,2900.0,33.9962,33.9962,33.9567,33.9764,2900.0
2010-12-29 13:10:00,34.37,34.37,34.29,34.29,2400.0,33.9863,33.9863,33.9072,33.9072,2400.0
2010-12-29 13:20:00,34.28,34.28,34.24,34.24,1400.0,33.8973,33.8973,33.8578,33.8578,1400.0
2010-12-29 13:30:00,34.24,34.28,34.22,34.26,2500.0,33.8578,33.8973,33.838,33.8775,2500.0
2010-12-29 13:40:00,34.28,34.34,34.28,34.34,1700.0,33.8973,33.9567,33.8973,33.9567,1700.0
2010-12-29 13:50:00,34.34,34.37,34.33,34.37,1700.0,33.9567,33.9863,33.9468,33.9863,1700.0
2010-12-29 14:00:00,34.38,34.42,34.33,34.41,1300.0,33.9962,34.0358,33.9468,34.0259,1300.0
2010-12-29 14:10:00,34.41,34.42,34.34,34.34,1600.0,34.0259,34.0358,33.9567,33.9567,1600.0
2010-12-29 14:20:00,34.36,34.37,34.32,34.35,2200.0,33.9764,33.9863,33.9369,33.9665,2200.0
2010-12-29 14:30:00,34.35,34.36,34.3,34.3,1200.0,33.9665,33.9764,33.9171,33.9171,1200.0
2010-12-29 14:40:00,34.32,34.32,34.29,34.29,4400.0,33.9369,33.9369,33.9072,33.9072,4400.0
2010-12-29 14:50:00,34.31,34.32,34.28,34.3,2900.0,33.927,33.9369,33.8973,33.9171,2900.0
2010-12-29 15:00:00,34.31,34.38,34.28,34.37,3200.0,33.927,33.9962,33.8973,33.9863,3200.0
2010-12-29 15:10:00,34.37,34.37,34.33,34.33,1900.0,33.9863,33.9863,33.9468,33.9468,1900.0
2010-12-29 15:20:00,34.32,34.37,34.32,34.35,2400.0,33.9369,33.9863,33.9369,33.9665,2400.0
2010-12-29 15:30:00,34.35,34.38,34.33,34.37,3400.0,33.9665,33.9962,33.9468,33.9863,3400.0
2010-12-29 15:40:00,34.37,34.37,34.29,34.3,3700.0,33.9863,33.9863,33.9072,33.9171,3700.0
2010-12-29 15:50:00,34.3,34.34,34.25,34.28,10000.0,33.9171,33.9567,33.8677,33.8973,10000.0
2010-12-30 09:30:00,34.36,34.51,34.11,34.48,2900.0,33.9764,34.1248,33.7292,34.0951,2900.0
2010-12-30 09:40:00,34.55,34.86,34.45,34.8,8800.0,34.1643,34.4709,34.0654,34.4115,8800.0
2010-12-30 09:50:00,34.78,34.82,34.6,34.64,7400.0,34.3917,34.4313,34.2138,34.2533,7400.0
2010-12-30 10:00:00,34.72,34.91,34.72,34.88,11400.0,34.3324,34.5203,34.3324,34.4906,11400.0
2010-12-30 10:10:00,34.89,34.91,34.73,34.75,21800.0,34.5005,34.5203,34.3423,34.3621,21800.0
2010-12-30 10:20:00,34.75,34.81,34.73,34.78,3400.0,34.3621,34.4214,34.3423,34.3917,3400.0
2010-12-30 10:30:00,34.79,34.84,34.71,34.73,7800.0,34.4016,34.4511,34.3225,34.3423,7800.0
2010-12-30 10:40:00,34.74,34.8,34.72,34.79,3900.0,34.3522,34.4115,34.3324,34.4016,3900.0
2010-12-30 10:50:00,34.8,34.8,34.75,34.78,6100.0,34.4115,34.4115,34.3621,34.3917,6100.0
2010-12-30 11:00:00,34.78,34.8,34.76,34.8,1100.0,34.3917,34.4115,34.372,34.4115,1100.0
2010-12-30 11:10:00,34.75,34.75,34.65,34.65,700.0,34.3621,34.3621,34.2632,34.2632,700.0
2010-12-30 11:20:00,34.67,34.69,34.62,34.66,2400.0,34.283,34.3027,34.2335,34.2731,2400.0
2010-12-30 11:30:00,34.61,34.61,34.54,34.54,1000.0,34.2236,34.2236,34.1544,34.1544,1000.0
2010-12-30 11:40:00,34.53,34.53,34.51,34.51,400.0,34.1445,34.1445,34.1248,34.1248,400.0
2010-12-30 11:50:00,34.52,34.54,34.49,34.49,800.0,34.1346,34.1544,34.105,34.105,800.0
2010-12-30 12:00:00,34.51,34.53,34.5,34.5,1200.0,34.1248,34.1445,34.1149,34.1149,1200.0
2010-12-30 12:10:00,34.49,34.5,34.42,34.5,2300.0,34.105,34.1149,34.0358,34.1149,2300.0
2010-12-30 12:20:00,34.51,34.53,34.51,34.51,1900.0,34.1248,34.1445,34.1248,34.1248,1900.0
2010-12-30 12:30:00,34.46,34.53,34.46,34.53,2800.0,34.0753,34.1445,34.0753,34.1445,2800.0
2010-12-30 12:40:00,34.53,34.55,34.52,34.52,500.0,34.1445,34.1643,34.1346,34.1346,500.0
2010-12-30 12:50:00,34.55,34.55,34.48,34.48,2100.0,34.1643,34.1643,34.0951,34.0951,2100.0
2010-12-30 13:00:00,34.48,34.51,34.48,34.51,1600.0,34.0951,34.1248,34.0951,34.1248,1600.0
2010-12-30 13:10:00,34.48,34.54,34.48,34.54,1500.0,34.0951,34.1544,34.0951,34.1544,1500.0
2010-12-30 13:20:00,34.56,34.56,34.53,34.54,1100.0,34.1742,34.1742,34.1445,34.1544,1100.0
2010-12-30 13:30:00,34.54,34.55,34.52,34.55,1400.0,34.1544,34.1643,34.1346,34.1643,1400.0
2010-12-30 13:40:00,34.54,34.54,34.52,34.52,1000.0,34.1544,34.1544,34.1346,34.1346,1000.0
2010-12-30 13:50:00,34.5,34.5,34.48,34.48,2500.0,34.1149,34.1149,34.0951,34.0951,2500.0
2010-12-30 14:00:00,34.48,34.48,34.44,34.44,1400.0,34.0951,34.0951,34.0555,34.0555,1400.0
2010-12-30 14:10:00,34.43,34.44,34.39,34.39,2500.0,34.0457,34.0555,34.0061,34.0061,2500.0
2010-12-30 14:20:00,34.39,34.39,34.37,34.37,1500.0,34.0061,34.0061,33.9863,33.9863,1500.0
2010-12-30 14:30:00,34.36,34.4,34.34,34.38,2100.0,33.9764,34.016,33.9567,33.9962,2100.0
2010-12-30 14:40:00,34.36,34.37,34.32,34.37,1900.0,33.9764,33.9863,33.9369,33.9863,1900.0
2010-12-30 14:50:00,34.34,34.36,34.31,34.31,1600.0,33.9567,33.9764,33.927,33.927,1600.0
2010-12-30 15:00:00,34.33,34.33,34.29,34.33,2200.0,33.9468,33.9468,33.9072,33.9468,2200.0
2010-12-30 15:10:00,34.33,34.4,34.31,34.36,7900.0,33.9468,34.016,33.927,33.9764,7900.0
2010-12-30 15:20:00,34.34,34.47,34.34,34.47,4800.0,33.9567,34.0852,33.9567,34.0852,4800.0
2010-12-30 15:30:00,34.5,34.5,34.43,34.43,4400.0,34.1149,34.1149,34.0457,34.0457,4400.0
2010-12-30 15:40:00,34.45,34.45,34.32,34.33,6200.0,34.0654,34.0654,33.9369,33.9468,6200.0
2010-12-30 15:50:00,34.33,34.45,34.31,34.4,14700.0,33.9468,34.0654,33.927,34.016,14700.0
2010-12-31 09:30:00,34.24,34.57,34.12,34.23,8500.0,33.8578,34.1841,33.7391,33.8479,8500.0
2010-12-31 09:40:00,34.23,34.35,34.23,34.3,3200.0,33.8479,33.9665,33.8479,33.9171,3200.0
2010-12-31 09:50:00,34.27,34.32,34.23,34.23,2000.0,33.8874,33.9369,33.8479,33.8479,2000.0
2010-12-31 10:00:00,34.24,34.42,34.23,34.42,2900.0,33.8578,34.0358,33.8479,34.0358,2900.0
2010-12-31 10:10:00,34.44,34.46,34.41,34.46,3100.0,34.0555,34.0753,34.0259,34.0753,3100.0
2010-12-31 10:20:00,34.45,34.47,34.35,34.35,4300.0,34.0654,34.0852,33.9665,33.9665,4300.0
2010-12-31 10:30:00,34.33,34.36,34.31,34.33,4000.0,33.9468,33.9764,33.927,33.9468,4000.0
2010-12-31 10:40:00,34.32,34.34,34.32,34.34,1300.0,33.9369,33.9567,33.9369,33.9567,1300.0
2010-12-31 10:50:00,34.33,34.35,34.31,34.33,3400.0,33.9468,33.9665,33.927,33.9468,3400.0
2010-12-31 11:00:00,34.33,34.37,34.33,34.35,9400.0,33.9468,33.9863,33.9468,33.9665,9400.0
2010-12-31 11:10:00,34.32,34.35,34.3,34.32,1300.0,33.9369,33.9665,33.9171,33.9369,1300.0
2010-12-31 11:20:00,34.3,34.32,34.27,34.27,1300.0,33.9171,33.9369,33.8874,33.8874,1300.0
2010-12-31 11:30:00,34.26,34.3,34.2,34.2,1900.0,33.8775,33.9171,33.8182,33.8182,1900.0
2010-12-31 11:40:00,34.18,34.18,34.07,34.08,6600.0,33.7984,33.7984,33.6897,33.6996,6600.0
2010-12-31 11:50:00,34.09,34.11,34.03,34.03,2200.0,33.7094,33.7292,33.6501,33.6501,2200.0
2010-12-31 12:00:00,34.02,34.04,33.97,33.97,3000.0,33.6402,33.66,33.5908,33.5908,3000.0
2010-12-31 12:10:00,33.96,34.03,33.96,34.02,1700.0,33.5809,33.6501,33.5809,33.6402,1700.0
2010-12-31 12:20:00,34.01,34.03,33.91,33.91,2500.0,33.6303,33.6501,33.5315,33.5315,2500.0
2010-12-31 12:30:00,33.9,33.9,33.8,33.8,4400.0,33.5216,33.5216,33.4227,33.4227,4400.0
2010-12-31 12:40:00,33.79,33.79,33.64,33.64,1900.0,33.4128,33.4128,33.2645,33.2645,1900.0
2010-12-31 12:50:00,33.67,33.68,33.65,33.65,2000.0,33.2941,33.304,33.2744,33.2744,2000.0
2010-12-31 13:00:00,33.65,33.68,33.63,33.65,1900.0,33.2744,33.304,33.2546,33.2744,1900.0
2010-12-31 13:10:00,33.66,33.77,33.66,33.77,2400.0,33.2842,33.393,33.2842,33.393,2400.0
2010-12-31 13:20:00,33.76,33.86,33.76,33.86,2400.0,33.3831,33.482,33.3831,33.482,2400.0
2010-12-31 13:30:00,33.85,33.93,33.85,33.93,3800.0,33.4721,33.5512,33.4721,33.5512,3800.0
2010-12-31 13:40:00,33.94,33.94,33.92,33.94,4000.0,33.5611,33.5611,33.5413,33.5611,4000.0
2010-12-31 13:50:00,33.93,33.93,33.84,33.85,4300.0,33.5512,33.5512,33.4622,33.4721,4300.0
2010-12-31 14:00:00,33.85,33.94,33.85,33.93,4800.0,33.4721,33.5611,33.4721,33.5512,4800.0
2010-12-31 14:10:00,33.92,33.93,33.87,33.87,1700.0,33.5413,33.5512,33.4919,33.4919,1700.0
2010-12-31 14:20:00,33.87,33.94,33.87,33.9,3400.0,33.4919,33.5611,33.4919,33.5216,3400.0
2010-12-31 14:30:00,33.88,33.93,33.87,33.93,2900.0,33.5018,33.5512,33.4919,33.5512,2900.0
2010-12-31 14:40:00,33.88,33.88,33.83,33.85,2500.0,33.5018,33.5018,33.4523,33.4721,2500.0
2010-12-31 14:50:00,33.83,33.87,33.75,33.81,4900.0,33.4523,33.4919,33.3732,33.4326,4900.0
2010-12-31 15:00:00,33.8,33.81,33.77,33.79,1400.0,33.4227,33.4326,33.393,33.4128,1400.0
2010-12-31 15:10:00,33.79,33.84,33.79,33.82,700.0,33.4128,33.4622,33.4128,33.4425,700.0
2010-12-31 15:20:00,33.83,33.86,33.83,33.86,2900.0,33.4523,33.482,33.4523,33.482,2900.0
2010-12-31 15:30:00,33.84,33.87,33.8,33.87,5000.0,33.4622,33.4919,33.4227,33.4919,5000.0
2010-12-31 15:40:00,33.87,33.98,33.75,33.77,12800.0,33.4919,33.6007,33.3732,33.393,12800.0
2010-12-31 15:50:00,33.79,34.12,33.79,34.0,55900.0,33.4128,33.7391,33.4128,33.6205,55900.0
2011-01-03 09:30:00,34.13,34.3,33.69,33.77,23200.0,33.749,33.9171,33.3139,33.393,23200.0
2011-01-03 09:40:00,33.76,34.06,33.76,34.06,10300.0,33.3831,33.6798,33.3831,33.6798,10300.0
2011-01-03 09:50:00,34.02,34.13,34.0,34.09,5400.0,33.6402,33.749,33.6205,33.7094,5400.0
2011-01-03 10:00:00,34.05,34.15,34.0,34.15,11400.0,33.6699,33.7688,33.6205,33.7688,11400.0
2011-01-03 10:10:00,34.19,34.4,34.18,34.4,8400.0,33.8083,34.016,33.7984,34.016,8400.0
2011-01-03 10:20:00,34.38,34.41,34.35,34.39,6000.0,33.9962,34.0259,33.9665,34.0061,6000.0
2011-01-03 10:30:00,34.39,34.39,34.26,34.3,5700.0,34.0061,34.0061,33.8775,33.9171,5700.0
2011-01-03 10:40:00,34.29,34.49,34.29,34.46,10600.0,33.9072,34.105,33.9072,34.0753,10600.0
2011-01-03 10:50:00,34.46,34.5,34.3,34.3,12700.0,34.0753,34.1149,33.9171,33.9171,12700.0
2011-01-03 11:00:00,34.35,34.44,34.32,34.42,3800.0,33.9665,34.0555,33.9369,34.0358,3800.0
2011-01-03 11:10:00,34.4,34.44,34.39,34.44,4000.0,34.016,34.0555,34.0061,34.0555,4000.0
2011-01-03 11:20:00,34.43,34.47,34.42,34.47,5700.0,34.0457,34.0852,34.0358,34.0852,5700.0
2011-01-03 11:30:00,34.46,34.48,34.38,34.42,7600.0,34.0753,34.0951,33.9962,34.0358,7600.0
2011-01-03 11:40:00,34.41,34.41,34.37,34.38,2000.0,34.0259,34.0259,33.9863,33.9962,2000.0
2011-01-03 11:50:00,34.38,34.4,34.33,34.36,5500.0,33.9962,34.016,33.9468,33.9764,5500.0
2011-01-03 12:00:00,34.36,34.38,34.32,34.37,3600.0,33.9764,33.9962,33.9369,33.9863,3600.0
2011-01-03 12:10:00,34.38,34.39,34.31,34.37,3800.0,33.9962,34.0061,33.927,33.9863,3800.0
2011-01-03 12:20:00,34.4,34.45,34.39,34.42,4000.0,34.016,34.0654,34.0061,34.0358,4000.0
2011-01-03 12:30:00,34.43,34.48,34.43,34.46,5400.0,34.0457,34.0951,34.0457,34.0753,5400.0
2011-01-03 12:40:00,34.46,34.47,34.42,34.43,3800.0,34.0753,34.0852,34.0358,34.0457,3800.0
2011-01-03 12:50:00,34.43,34.47,34.35,34.39,6200.0,34.0457,34.0852,33.9665,34.0061,6200.0
2011-01-03 13:00:00,34.4,34.44,34.34,34.34,30800.0,34.016,34.0555,33.9567,33.9567,30800.0
2011-01-03 13:10:00,34.34,34.35,34.31,34.33,1400.0,33.9567,33.9665,33.927,33.9468,1400.0
2011-01-03 13:20:00,34.34,34.39,34.31,34.35,15500.0,33.9567,34.0061,33.927,33.9665,15500.0
2011-01-03 13:30:00,34.35,34.38,34.34,34.35,4500.0,33.9665,33.9962,33.9567,33.9665,4500.0
2011-01-03 13:40:00,34.35,34.42,34.35,34.36,2900.0,33.9665,34.0358,33.9665,33.9764,2900.0
2011-01-03 13:50:00,34.36,34.42,34.36,34.42,1300.0,33.9764,34.0358,33.9764,34.0358,1300.0
2011-01-03 14:00:00,34.42,34.47,34.41,34.47,3000.0,34.0358,34.0852,34.0259,34.0852,3000.0
2011-01-03 14:10:00,34.47,34.47,34.39,34.42,2400.0,34.0852,34.0852,34.0061,34.0358,2400.0
2011-01-03 14:20:00,34.42,34.46,34.38,34.38,3400.0,34.0358,34.0753,33.9962,33.9962,3400.0
2011-01-03 14:30:00,34.39,34.42,34.32,34.33,4100.0,34.0061,34.0358,33.9369,33.9468,4100.0
2011-01-03 14:40:00,34.33,34.46,34.33,34.46,6100.0,33.9468,34.0753,33.9468,34.0753,6100.0
2011-01-03 14:50:00,34.46,34.46,34.42,34.44,5600.0,34.0753,34.0753,34.0358,34.0555,5600.0
2011-01-03 15:00:00,34.46,34.47,34.4,34.42,3500.0,34.0753,34.0852,34.016,34.0358,3500.0
2011-01-03 15:10:00,34.42,34.46,34.39,34.45,7300.0,34.0358,34.0753,34.0061,34.0654,7300.0
2011-01-03 15:20:00,34.42,34.47,34.42,34.45,5700.0,34.0358,34.0852,34.0358,34.0654,5700.0
2011-01-03 15:30:00,34.44,34.45,34.41,34.42,7600.0,34.0555,34.0654,34.0259,34.0358,7600.0
2011-01-03 15:40:00,34.42,34.47,34.41,34.46,18200.0,34.0358,34.0852,34.0259,34.0753,18200.0
2011-01-03 15:50:00,34.45,34.47,34.32,34.32,37600.0,34.0654,34.0852,33.9369,33.9369,37600.0
2011-01-04 09:30:00,34.48,34.84,34.42,34.73,30300.0,34.0951,34.4511,34.0358,34.3423,30300.0
2011-01-04 09:40:00,34.63,34.63,34.44,34.49,3200.0,34.2434,34.2434,34.0555,34.105,3200.0
2011-01-04 09:50:00,34.45,34.45,34.27,34.37,4200.0,34.0654,34.0654,33.8874,33.9863,4200.0
2011-01-04 10:00:00,34.41,34.46,34.32,34.41,4300.0,34.0259,34.0753,33.9369,34.0259,4300.0
2011-01-04 10:10:00,34.4,34.43,34.28,34.29,3700.0,34.016,34.0457,33.8973,33.9072,3700.0
2011-01-04 10:20:00,34.3,34.45,34.25,34.37,10400.0,33.9171,34.0654,33.8677,33.9863,10400.0
2011-01-04 10:30:00,34.37,34.38,34.12,34.18,10800.0,33.9863,33.9962,33.7391,33.7984,10800.0
2011-01-04 10:40:00,34.19,34.26,34.1,34.23,22100.0,33.8083,33.8775,33.7193,33.8479,22100.0
2011-01-04 10:50:00,34.25,34.31,34.23,34.31,2900.0,33.8677,33.927,33.8479,33.927,2900.0
2011-01-04 11:00:00,34.26,34.29,34.24,34.24,6300.0,33.8775,33.9072,33.8578,33.8578,6300.0
2011-01-04 11:10:00,34.22,34.31,34.2,34.28,11800.0,33.838,33.927,33.8182,33.8973,11800.0
2011-01-04 11:20:00,34.28,34.29,34.11,34.18,9100.0,33.8973,33.9072,33.7292,33.7984,9100.0
2011-01-04 11:30:00,34.12,34.19,34.1,34.18,6500.0,33.7391,33.8083,33.7193,33.7984,6500.0
2011-01-04 11:40:00,34.16,34.2,34.13,34.14,6600.0,33.7787,33.8182,33.749,33.7589,6600.0
2011-01-04 11:50:00,34.15,34.26,34.1,34.11,13500.0,33.7688,33.8775,33.7193,33.7292,13500.0
2011-01-04 12:00:00,34.11,34.14,33.89,33.93,14100.0,33.7292,33.7589,33.5117,33.5512,14100.0
2011-01-04 12:10:00,33.94,34.04,33.91,34.01,8300.0,33.5611,33.66,33.5315,33.6303,8300.0
2011-01-04 12:20:00,34.02,34.09,34.0,34.03,12100.0,33.6402,33.7094,33.6205,33.6501,12100.0
2011-01-04 12:30:00,34.04,34.18,34.03,34.11,13300.0,33.66,33.7984,33.6501,33.7292,13300.0
2011-01-04 12:40:00,34.12,34.23,34.0,34.22,63500.0,33.7391,33.8479,33.6205,33.838,63500.0
2011-01-04 12:50:00,34.23,34.36,34.23,34.26,9000.0,33.8479,33.9764,33.8479,33.8775,9000.0
2011-01-04 13:00:00,34.28,34.3,34.22,34.22,12900.0,33.8973,33.9171,33.838,33.838,12900.0
2011-01-04 13:10:00,34.21,34.43,34.2,34.38,8500.0,33.8281,34.0457,33.8182,33.9962,8500.0
2011-01-04 13:20:00,34.39,34.42,34.36,34.41,5000.0,34.0061,34.0358,33.9764,34.0259,5000.0
2011-01-04 13:30:00,34.36,34.41,34.32,34.41,5300.0,33.9764,34.0259,33.9369,34.0259,5300.0
2011-01-04 13:40:00,34.39,34.41,34.33,34.38,7000.0,34.0061,34.0259,33.9468,33.9962,7000.0
2011-01-04 13:50:00,34.38,34.38,34.18,34.2,8200.0,33.9962,33.9962,33.7984,33.8182,8200.0
2011-01-04 14:00:00,34.18,34.4,34.11,34.4,11800.0,33.7984,34.016,33.7292,34.016,11800.0
2011-01-04 14:10:00,34.39,34.5,34.37,34.5,3300.0,34.0061,34.1149,33.9863,34.1149,3300.0
2011-01-04 14:20:00,34.47,34.55,34.4,34.45,8500.0,34.0852,34.1643,34.016,34.0654,8500.0
2011-01-04 14:30:00,34.38,34.38,34.19,34.19,2600.0,33.9962,33.9962,33.8083,33.8083,2600.0
2011-01-04 14:40:00,34.21,34.33,34.19,34.19,3600.0,33.8281,33.9468,33.8083,33.8083,3600.0
2011-01-04 14:50:00,34.17,34.32,34.17,34.21,19400.0,33.7886,33.9369,33.7886,33.8281,19400.0
2011-01-04 15:00:00,34.2,34.27,34.19,34.21,4400.0,33.8182,33.8874,33.8083,33.8281,4400.0
2011-01-04 15:10:00,34.2,34.29,34.2,34.26,7800.0,33.8182,33.9072,33.8182,33.8775,7800.0
2011-01-04 15:20:00,34.25,34.37,34.23,34.3,13400.0,33.8677,33.9863,33.8479,33.9171,13400.0
2011-01-04 15:30:00,34.32,34.42,34.25,34.41,20600.0,33.9369,34.0358,33.8677,34.0259,20600.0
2011-01-04 15:40:00,34.39,34.42,34.29,34.32,14300.0,34.0061,34.0358,33.9072,33.9369,14300.0
2011-01-04 15:50:00,34.31,34.34,34.25,34.29,29000.0,33.927,33.9567,33.8677,33.9072,29000.0
2011-01-05 09:30:00,34.11,34.34,33.89,34.07,28500.0,33.7292,33.9567,33.5117,33.6897,28500.0
2011-01-05 09:40:00,34.08,34.14,34.01,34.08,25200.0,33.6996,33.7589,33.6303,33.6996,25200.0
2011-01-05 09:50:00,34.1,34.14,34.06,34.1,10700.0,33.7193,33.7589,33.6798,33.7193,10700.0
2011-01-05 10:00:00,34.11,34.39,34.0,34.35,21300.0,33.7292,34.0061,33.6205,33.9665,21300.0
2011-01-05 10:10:00,34.4,34.4,34.14,34.2,9300.0,34.016,34.016,33.7589,33.8182,9300.0
2011-01-05 10:20:00,34.23,34.5,34.23,34.42,10300.0,33.8479,34.1149,33.8479,34.0358,10300.0
2011-01-05 10:30:00,34.42,34.74,34.31,34.59,24700.0,34.0358,34.3522,33.927,34.2039,24700.0
2011-01-05 10:40:00,34.61,34.73,34.6,34.71,17100.0,34.2236,34.3423,34.2138,34.3225,17100.0
2011-01-05 10:50:00,34.72,34.75,34.5,34.53,8000.0,34.3324,34.3621,34.1149,34.1445,8000.0
2011-01-05 11:00:00,34.51,34.6,34.47,34.59,15200.0,34.1248,34.2138,34.0852,34.2039,15200.0
2011-01-05 11:10:00,34.61,34.61,34.3,34.45,9800.0,34.2236,34.2236,33.9171,34.0654,9800.0
2011-01-05 11:20:00,34.37,34.6,34.37,34.57,6300.0,33.9863,34.2138,33.9863,34.1841,6300.0
2011-01-05 11:30:00,34.53,34.55,34.48,34.54,3400.0,34.1445,34.1643,34.0951,34.1544,3400.0
2011-01-05 11:40:00,34.55,34.58,34.48,34.53,6200.0,34.1643,34.194,34.0951,34.1445,6200.0
2011-01-05 11:50:00,34.53,34.69,34.53,34.66,7300.0,34.1445,34.3027,34.1445,34.2731,7300.0
2011-01-05 12:00:00,34.65,34.67,34.61,34.66,3900.0,34.2632,34.283,34.2236,34.2731,3900.0
2011-01-05 12:10:00,34.69,34.69,34.42,34.49,14500.0,34.3027,34.3027,34.0358,34.105,14500.0
2011-01-05 12:20:00,34.5,34.58,34.45,34.54,10900.0,34.1149,34.194,34.0654,34.1544,10900.0
2011-01-05 12:30:00,34.54,34.6,34.49,34.53,5900.0,34.1544,34.2138,34.105,34.1445,5900.0
2011-01-05 12:40:00,34.53,34.54,34.43,34.45,4800.0,34.1445,34.1544,34.0457,34.0654,4800.0
2011-01-05 12:50:00,34.46,34.51,34.44,34.48,5000.0,34.0753,34.1248,34.0555,34.0951,5000.0
2011-01-05 13:00:00,34.48,34.52,34.46,34.51,5400.0,34.0951,34.1346,34.0753,34.1248,5400.0
2011-01-05 13:10:00,34.51,34.52,34.36,34.36,4300.0,34.1248,34.1346,33.9764,33.9764,4300.0
2011-01-05 13:20:00,34.35,34.48,34.35,34.4,5100.0,33.9665,34.0951,33.9665,34.016,5100.0
2011-01-05 13:30:00,34.4,34.46,34.19,34.25,13000.0,34.016,34.0753,33.8083,33.8677,13000.0
2011-01-05 13:40:00,34.26,34.29,34.12,34.26,47000.0,33.8775,33.9072,33.7391,33.8775,47000.0
2011-01-05 13:50:00,34.27,34.31,34.21,34.31,7700.0,33.8874,33.927,33.8281,33.927,7700.0
2011-01-05 14:00:00,34.27,34.43,34.27,34.43,6900.0,33.8874,34.0457,33.8874,34.0457,6900.0
2011-01-05 14:10:00,34.44,34.47,34.37,34.39,11500.0,34.0555,34.0852,33.9863,34.0061,11500.0
2011-01-05 14:20:00,34.38,34.39,34.27,34.28,6400.0,33.9962,34.0061,33.8874,33.8973,6400.0
2011-01-05 14:30:00,34.27,34.28,34.2,34.23,5000.0,33.8874,33.8973,33.8182,33.8479,5000.0
2011-01-05 14:40:00,34.21,34.25,34.12,34.23,5300.0,33.8281,33.8677,33.7391,33.8479,5300.0
2011-01-05 14:50:00,34.26,34.34,34.26,34.29,5000.0,33.8775,33.9567,33.8775,33.9072,5000.0
2011-01-05 15:00:00,34.3,34.38,34.23,34.37,7600.0,33.9171,33.9962,33.8479,33.9863,7600.0
2011-01-05 15:10:00,34.37,34.43,34.28,34.39,10500.0,33.9863,34.0457,33.8973,34.0061,10500.0
2011-01-05 15:20:00,34.38,34.49,34.3,34.47,49700.0,33.9962,34.105,33.9171,34.0852,49700.0
2011-01-05 15:30:00,34.47,34.5,34.44,34.49,7500.0,34.0852,34.1149,34.0555,34.105,7500.0
2011-01-05 15:40:00,34.49,34.57,34.38,34.56,18800.0,34.105,34.1841,33.9962,34.1742,18800.0
2011-01-05 15:50:00,34.56,34.63,34.49,34.49,44000.0,34.1742,34.2434,34.105,34.105,44000.0
2011-01-06 09:30:00,35.12,35.95,35.1,35.71,108900.0,34.7279,35.5487,34.7082,35.3114,108900.0
2011-01-06 09:40:00,35.69,36.5,35.69,36.2,67000.0,35.2916,36.0925,35.2916,35.7959,67000.0
2011-01-06 09:50:00,36.2,36.66,36.2,36.35,68800.0,35.7959,36.2508,35.7959,35.9442,68800.0
2011-01-06 10:00:00,36.33,36.42,36.0,36.0,27900.0,35.9244,36.0134,35.5981,35.5981,27900.0
2011-01-06 10:10:00,36.0,36.15,35.91,35.93,25900.0,35.5981,35.7465,35.5091,35.5289,25900.0
2011-01-06 10:20:00,35.91,36.1,35.82,36.01,22100.0,35.5091,35.697,35.4201,35.608,22100.0
2011-01-06 10:30:00,36.06,36.17,35.98,36.1,16800.0,35.6575,35.7662,35.5783,35.697,16800.0
2011-01-06 10:40:00,36.1,36.1,35.82,35.88,18700.0,35.697,35.697,35.4201,35.4795,18700.0
2011-01-06 10:50:00,35.9,36.01,35.68,35.83,20300.0,35.4992,35.608,35.2817,35.43,20300.0
2011-01-06 11:00:00,35.85,35.88,35.7,35.73,15300.0,35.4498,35.4795,35.3015,35.3311,15300.0
2011-01-06 11:10:00,35.72,35.96,35.62,35.96,25300.0,35.3213,35.5586,35.2224,35.5586,25300.0
2011-01-06 11:20:00,35.95,36.15,35.87,36.12,15300.0,35.5487,35.7465,35.4696,35.7168,15300.0
2011-01-06 11:30:00,36.1,36.25,36.1,36.2,12700.0,35.697,35.8453,35.697,35.7959,12700.0
2011-01-06 11:40:00,36.2,36.33,36.2,36.31,12400.0,35.7959,35.9244,35.7959,35.9047,12400.0
2011-01-06 11:50:00,36.32,36.36,36.29,36.35,6500.0,35.9146,35.9541,35.8849,35.9442,6500.0
2011-01-06 12:00:00,36.34,36.37,36.28,36.3,8500.0,35.9343,35.964,35.875,35.8948,8500.0
2011-01-06 12:10:00,36.3,36.4,36.25,36.36,13500.0,35.8948,35.9937,35.8453,35.9541,13500.0
2011-01-06 12:20:00,36.31,36.42,36.31,36.35,22800.0,35.9047,36.0134,35.9047,35.9442,22800.0
2011-01-06 12:30:00,36.36,36.4,36.32,36.35,22500.0,35.9541,35.9937,35.9146,35.9442,22500.0
2011-01-06 12:40:00,36.35,36.42,36.31,36.42,25800.0,35.9442,36.0134,35.9047,36.0134,25800.0
2011-01-06 12:50:00,36.42,36.63,36.4,36.63,28000.0,36.0134,36.2211,35.9937,36.2211,28000.0
2011-01-06 13:00:00,36.61,36.66,36.55,36.66,17600.0,36.2013,36.2508,36.142,36.2508,17600.0
2011-01-06 13:10:00,36.67,36.7,36.63,36.63,12200.0,36.2606,36.2903,36.2211,36.2211,12200.0
2011-01-06 13:20:00,36.67,36.94,36.67,36.88,30100.0,36.2606,36.5276,36.2606,36.4683,30100.0
2011-01-06 13:30:00,36.88,37.1,36.88,37.09,24000.0,36.4683,36.6858,36.4683,36.676,24000.0
2011-01-06 13:40:00,37.1,37.1,36.96,37.0,12000.0,36.6858,36.6858,36.5474,36.587,12000.0
2011-01-06 13:50:00,37.0,37.07,36.92,37.06,10100.0,36.587,36.6562,36.5079,36.6463,10100.0
2011-01-06 14:00:00,37.06,37.38,37.05,37.31,56600.0,36.6463,36.9627,36.6364,36.8935,56600.0
2011-01-06 14:10:00,37.31,37.41,37.3,37.36,50700.0,36.8935,36.9924,36.8836,36.9429,50700.0
2011-01-06 14:20:00,37.4,37.4,37.32,37.35,16500.0,36.9825,36.9825,36.9034,36.9331,16500.0
2011-01-06 14:30:00,37.36,37.41,37.35,37.37,12800.0,36.9429,36.9924,36.9331,36.9528,12800.0
2011-01-06 14:40:00,37.37,37.37,37.27,37.28,34500.0,36.9528,36.9528,36.8539,36.8638,34500.0
2011-01-06 14:50:00,37.28,37.3,37.15,37.23,48800.0,36.8638,36.8836,36.7353,36.8144,48800.0
2011-01-06 15:00:00,37.24,37.38,37.07,37.22,41900.0,36.8243,36.9627,36.6562,36.8045,41900.0
2011-01-06 15:10:00,37.23,37.37,37.22,37.27,19300.0,36.8144,36.9528,36.8045,36.8539,19300.0
2011-01-06 15:20:00,37.25,37.48,37.21,37.35,58500.0,36.8342,37.0616,36.7946,36.9331,58500.0
2011-01-06 15:30:00,37.35,37.48,37.3,37.43,31800.0,36.9331,37.0616,36.8836,37.0122,31800.0
2011-01-06 15:40:00,37.42,37.44,37.29,37.31,32300.0,37.0023,37.022,36.8737,36.8935,32300.0
2011-01-06 15:50:00,37.3,37.42,37.16,37.18,66900.0,36.8836,37.0023,36.7452,36.765,66900.0
2011-01-07 09:30:00,37.5,38.22,37.21,38.22,50500.0,37.0814,37.7933,36.7946,37.7933,50500.0
2011-01-07 09:40:00,38.18,38.25,37.6,37.87,28800.0,37.7538,37.823,37.1803,37.4472,28800.0
2011-01-07 09:50:00,37.81,38.13,37.8,38.12,44400.0,37.3879,37.7043,37.378,37.6945,44400.0
2011-01-07 10:00:00,38.07,38.1,37.69,37.69,57600.0,37.645,37.6747,37.2693,37.2693,57600.0
2011-01-07 10:10:00,37.72,37.83,37.57,37.83,12100.0,37.2989,37.4077,37.1506,37.4077,12100.0
2011-01-07 10:20:00,37.84,38.07,37.8,38.07,8800.0,37.4176,37.645,37.378,37.645,8800.0
2011-01-07 10:30:00,38.05,38.17,38.04,38.16,11400.0,37.6252,37.7439,37.6154,37.734,11400.0
2011-01-07 10:40:00,38.16,38.21,37.74,37.84,32100.0,37.734,37.7835,37.3187,37.4176,32100.0
2011-01-07 10:50:00,37.81,37.96,37.65,37.96,15800.0,37.3879,37.5362,37.2297,37.5362,15800.0
2011-01-07 11:00:00,37.94,38.13,37.88,37.93,17500.0,37.5165,37.7043,37.4571,37.5066,17500.0
2011-01-07 11:10:00,37.87,38.14,37.8,38.14,17600.0,37.4472,37.7142,37.378,37.7142,17600.0
2011-01-07 11:20:00,38.12,38.14,37.94,38.05,9200.0,37.6945,37.7142,37.5165,37.6252,9200.0
2011-01-07 11:30:00,37.99,38.01,37.69,37.84,13900.0,37.5659,37.5857,37.2693,37.4176,13900.0
2011-01-07 11:40:00,37.81,37.99,37.77,37.85,23400.0,37.3879,37.5659,37.3484,37.4275,23400.0
2011-01-07 11:50:00,37.84,37.85,37.42,37.51,44200.0,37.4176,37.4275,37.0023,37.0913,44200.0
2011-01-07 12:00:00,37.47,37.61,37.44,37.56,15700.0,37.0517,37.1902,37.022,37.1407,15700.0
2011-01-07 12:10:00,37.57,37.57,37.39,37.52,28100.0,37.1506,37.1506,36.9726,37.1012,28100.0
2011-01-07 12:20:00,37.52,37.55,37.31,37.34,13400.0,37.1012,37.1308,36.8935,36.9232,13400.0
2011-01-07 12:30:00,37.36,37.36,37.14,37.14,22700.0,36.9429,36.9429,36.7254,36.7254,22700.0
2011-01-07 12:40:00,37.14,37.3,37.06,37.06,16400.0,36.7254,36.8836,36.6463,36.6463,16400.0
2011-01-07 12:50:00,37.05,37.18,36.91,37.18,14800.0,36.6364,36.765,36.498,36.765,14800.0
2011-01-07 13:00:00,37.18,37.33,37.1,37.25,9900.0,36.765,36.9133,36.6858,36.8342,9900.0
2011-01-07 13:10:00,37.25,37.61,37.18,37.5,12200.0,36.8342,37.1902,36.765,37.0814,12200.0
2011-01-07 13:20:00,37.5,37.56,37.41,37.41,6100.0,37.0814,37.1407,36.9924,36.9924,6100.0
2011-01-07 13:30:00,37.42,37.68,37.41,37.65,8800.0,37.0023,37.2594,36.9924,37.2297,8800.0
2011-01-07 13:40:00,37.66,37.66,37.38,37.38,4600.0,37.2396,37.2396,36.9627,36.9627,4600.0
2011-01-07 13:50:00,37.36,37.36,37.19,37.21,6600.0,36.9429,36.9429,36.7748,36.7946,6600.0
2011-01-07 14:00:00,37.23,37.26,37.12,37.19,10900.0,36.8144,36.8441,36.7056,36.7748,10900.0
2011-01-07 14:10:00,37.19,37.45,37.17,37.32,10000.0,36.7748,37.0319,36.7551,36.9034,10000.0
2011-01-07 14:20:00,37.32,37.4,37.31,37.33,6600.0,36.9034,36.9825,36.8935,36.9133,6600.0
2011-01-07 14:30:00,37.31,37.51,37.3,37.51,10100.0,36.8935,37.0913,36.8836,37.0913,10100.0
2011-01-07 14:40:00,37.48,37.48,37.3,37.38,13300.0,37.0616,37.0616,36.8836,36.9627,13300.0
2011-01-07 14:50:00,37.38,37.44,37.34,37.35,11200.0,36.9627,37.022,36.9232,36.9331,11200.0
2011-01-07 15:00:00,37.37,37.5,37.29,37.38,12200.0,36.9528,37.0814,36.8737,36.9627,12200.0
2011-01-07 15:10:00,37.38,37.62,37.32,37.54,16000.0,36.9627,37.2,36.9034,37.1209,16000.0
2011-01-07 15:20:00,37.52,37.74,37.48,37.5,32100.0,37.1012,37.3187,37.0616,37.0814,32100.0
2011-01-07 15:30:00,37.49,37.65,37.45,37.48,24600.0,37.0715,37.2297,37.0319,37.0616,24600.0
2011-01-07 15:40:00,37.47,37.56,37.42,37.44,31700.0,37.0517,37.1407,37.0023,37.022,31700.0
2011-01-07 15:50:00,37.44,37.55,37.42,37.54,49400.0,37.022,37.1308,37.0023,37.1209,49400.0
2011-01-10 09:30:00,37.44,37.49,37.08,37.21,29700.0,37.022,37.0715,36.6661,36.7946,29700.0
2011-01-10 09:40:00,37.21,37.5,37.21,37.5,19600.0,36.7946,37.0814,36.7946,37.0814,19600.0
2011-01-10 09:50:00,37.36,37.4,37.16,37.37,16100.0,36.9429,36.9825,36.7452,36.9528,16100.0
2011-01-10 10:00:00,37.43,37.55,37.21,37.34,10700.0,37.0122,37.1308,36.7946,36.9232,10700.0
2011-01-10 10:10:00,37.42,37.7,37.42,37.68,23000.0,37.0023,37.2791,37.0023,37.2594,23000.0
2011-01-10 10:20:00,37.66,37.86,37.6,37.82,7500.0,37.2396,37.4374,37.1803,37.3978,7500.0
2011-01-10 10:30:00,37.81,37.83,37.45,37.5,8200.0,37.3879,37.4077,37.0319,37.0814,8200.0
2011-01-10 10:40:00,37.42,37.44,37.15,37.26,11800.0,37.0023,37.022,36.7353,36.8441,11800.0
2011-01-10 10:50:00,37.21,37.24,36.76,37.03,30900.0,36.7946,36.8243,36.3496,36.6166,30900.0
2011-01-10 11:00:00,37.09,37.18,37.0,37.07,4600.0,36.676,36.765,36.587,36.6562,4600.0
2011-01-10 11:10:00,37.11,37.27,36.94,36.99,4400.0,36.6957,36.8539,36.5276,36.5771,4400.0
2011-01-10 11:20:00,36.97,37.05,36.88,37.0,13500.0,36.5573,36.6364,36.4683,36.587,13500.0
2011-01-10 11:30:00,37.0,37.07,36.9,36.92,5600.0,36.587,36.6562,36.4881,36.5079,5600.0
2011-01-10 11:40:00,36.91,36.98,36.86,36.93,4400.0,36.498,36.5672,36.4485,36.5177,4400.0
2011-01-10 11:50:00,36.94,37.21,36.94,37.21,5500.0,36.5276,36.7946,36.5276,36.7946,5500.0
2011-01-10 12:00:00,37.19,37.22,37.13,37.22,3100.0,36.7748,36.8045,36.7155,36.8045,3100.0
2011-01-10 12:10:00,37.17,37.17,36.88,36.95,6300.0,36.7551,36.7551,36.4683,36.5375,6300.0
2011-01-10 12:20:00,36.94,37.09,36.93,37.08,4500.0,36.5276,36.676,36.5177,36.6661,4500.0
2011-01-10 12:30:00,37.02,37.06,36.9,37.01,12900.0,36.6067,36.6463,36.4881,36.5968,12900.0
2011-01-10 12:40:00,37.02,37.15,37.02,37.05,2900.0,36.6067,36.7353,36.6067,36.6364,2900.0
2011-01-10 12:50:00,37.07,37.17,36.95,36.96,5300.0,36.6562,36.7551,36.5375,36.5474,5300.0
2011-01-10 13:00:00,36.97,37.15,36.97,37.1,13600.0,36.5573,36.7353,36.5573,36.6858,13600.0
2011-01-10 13:10:00,37.12,37.14,37.09,37.12,4900.0,36.7056,36.7254,36.676,36.7056,4900.0
2011-01-10 13:20:00,37.13,37.25,37.08,37.21,3600.0,36.7155,36.8342,36.6661,36.7946,3600.0
2011-01-10 13:30:00,37.21,37.29,37.14,37.21,5800.0,36.7946,36.8737,36.7254,36.7946,5800.0
2011-01-10 13:40:00,37.18,37.23,37.17,37.19,2100.0,36.765,36.8144,36.7551,36.7748,2100.0
2011-01-10 13:50:00,37.2,37.35,37.2,37.32,6000.0,36.7847,36.9331,36.7847,36.9034,6000.0
2011-01-10 14:00:00,37.32,37.35,37.06,37.1,18000.0,36.9034,36.9331,36.6463,36.6858,18000.0
2011-01-10 14:10:00,37.1,37.15,37.06,37.06,5900.0,36.6858,36.7353,36.6463,36.6463,5900.0
2011-01-10 14:20:00,37.08,37.3,37.08,37.27,9600.0,36.6661,36.8836,36.6661,36.8539,9600.0
2011-01-10 14:30:00,37.3,37.39,37.27,37.28,6300.0,36.8836,36.9726,36.8539,36.8638,6300.0
2011-01-10 14:40:00,37.23,37.23,37.03,37.1,7900.0,36.8144,36.8144,36.6166,36.6858,7900.0
2011-01-10 14:50:00,37.11,37.23,37.11,37.23,6500.0,36.6957,36.8144,36.6957,36.8144,6500.0
2011-01-10 15:00:00,37.23,37.42,37.22,37.39,10600.0,36.8144,37.0023,36.8045,36.9726,10600.0
2011-01-10 15:10:00,37.36,37.58,37.36,37.45,11500.0,36.9429,37.1605,36.9429,37.0319,11500.0
2011-01-10 15:20:00,37.45,37.69,37.44,37.57,15300.0,37.0319,37.2693,37.022,37.1506,15300.0
2011-01-10 15:30:00,37.65,37.81,37.62,37.8,28100.0,37.2297,37.3879,37.2,37.378,28100.0
2011-01-10 15:40:00,37.8,37.91,37.78,37.83,21500.0,37.378,37.4868,37.3583,37.4077,21500.0
2011-01-10 15:50:00,37.81,38.0,37.78,37.85,55700.0,37.3879,37.5758,37.3583,37.4275,55700.0
2011-01-11 09:30:00,37.72,37.85,37.01,37.15,112900.0,37.2989,37.4275,36.5968,36.7353,112900.0
2011-01-11 09:40:00,37.17,37.27,37.0,37.24,25700.0,36.7551,36.8539,36.587,36.8243,25700.0
2011-01-11 09:50:00,37.22,37.27,37.05,37.13,15100.0,36.8045,36.8539,36.6364,36.7155,15100.0
2011-01-11 10:00:00,37.11,37.22,37.01,37.04,10800.0,36.6957,36.8045,36.5968,36.6265,10800.0
2011-01-11 10:10:00,37.04,37.05,36.89,36.94,18900.0,36.6265,36.6364,36.4782,36.5276,18900.0
2011-01-11 10:20:00,36.92,37.2,36.68,37.18,35300.0,36.5079,36.7847,36.2705,36.765,35300.0
2011-01-11 10:30:00,37.17,37.17,36.92,36.92,9900.0,36.7551,36.7551,36.5079,36.5079,9900.0
2011-01-11 10:40:00,36.95,37.02,36.84,36.97,7400.0,36.5375,36.6067,36.4287,36.5573,7400.0
2011-01-11 10:50:00,36.97,36.98,36.63,36.67,19600.0,36.5573,36.5672,36.2211,36.2606,19600.0
2011-01-11 11:00:00,36.65,36.91,36.65,36.91,25400.0,36.2409,36.498,36.2409,36.498,25400.0
2011-01-11 11:10:00,36.91,37.08,36.86,37.01,9500.0,36.498,36.6661,36.4485,36.5968,9500.0
2011-01-11 11:20:00,37.01,37.06,37.01,37.02,5200.0,36.5968,36.6463,36.5968,36.6067,5200.0
2011-01-11 11:30:00,37.04,37.07,36.91,36.94,12600.0,36.6265,36.6562,36.498,36.5276,12600.0
2011-01-11 11:40:00,36.94,37.01,36.84,37.01,23700.0,36.5276,36.5968,36.4287,36.5968,23700.0
2011-01-11 11:50:00,37.03,37.08,37.0,37.0,14400.0,36.6166,36.6661,36.587,36.587,14400.0
2011-01-11 12:00:00,37.0,37.09,36.99,37.09,9100.0,36.587,36.676,36.5771,36.676,9100.0
2011-01-11 12:10:00,37.1,37.1,36.94,36.94,10400.0,36.6858,36.6858,36.5276,36.5276,10400.0
2011-01-11 12:20:00,36.94,37.02,36.94,37.01,9000.0,36.5276,36.6067,36.5276,36.5968,9000.0
2011-01-11 12:30:00,37.04,37.04,36.99,37.0,5300.0,36.6265,36.6265,36.5771,36.587,5300.0
2011-01-11 12:40:00,36.99,37.06,36.99,37.02,17800.0,36.5771,36.6463,36.5771,36.6067,17800.0
2011-01-11 12:50:00,37.0,37.04,37.0,37.02,4900.0,36.587,36.6265,36.587,36.6067,4900.0
2011-01-11 13:00:00,37.03,37.07,36.89,36.91,14200.0,36.6166,36.6562,36.4782,36.498,14200.0
2011-01-11 13:10:00,36.91,36.97,36.74,36.96,12200.0,36.498,36.5573,36.3299,36.5474,12200.0
2011-01-11 13:20:00,36.97,37.1,36.96,37.1,15300.0,36.5573,36.6858,36.5474,36.6858,15300.0
2011-01-11 13:30:00,37.1,37.13,37.09,37.1,6600.0,36.6858,36.7155,36.676,36.6858,6600.0
2011-01-11 13:40:00,37.1,37.1,37.0,37.02,6800.0,36.6858,36.6858,36.587,36.6067,6800.0
2011-01-11 13:50:00,37.01,37.08,36.85,36.95,31900.0,36.5968,36.6661,36.4386,36.5375,31900.0
2011-01-11 14:00:00,36.97,37.02,36.9,36.97,15500.0,36.5573,36.6067,36.4881,36.5573,15500.0
2011-01-11 14:10:00,36.96,37.12,36.96,37.09,23700.0,36.5474,36.7056,36.5474,36.676,23700.0
2011-01-11 14:20:00,37.12,37.12,37.02,37.11,7000.0,36.7056,36.7056,36.6067,36.6957,7000.0
2011-01-11 14:30:00,37.13,37.16,37.09,37.15,5100.0,36.7155,36.7452,36.676,36.7353,5100.0
2011-01-11 14:40:00,37.11,37.15,37.0,37.01,5400.0,36.6957,36.7353,36.587,36.5968,5400.0
2011-01-11 14:50:00,36.99,37.04,36.89,37.02,10700.0,36.5771,36.6265,36.4782,36.6067,10700.0
2011-01-11 15:00:00,37.01,37.12,37.0,37.06,6900.0,36.5968,36.7056,36.587,36.6463,6900.0
2011-01-11 15:10:00,37.05,37.07,36.95,37.03,9800.0,36.6364,36.6562,36.5375,36.6166,9800.0
2011-01-11 15:20:00,37.06,37.06,36.95,37.0,10000.0,36.6463,36.6463,36.5375,36.587,10000.0
2011-01-11 15:30:00,37.0,37.16,36.97,37.11,13100.0,36.587,36.7452,36.5573,36.6957,13100.0
2011-01-11 15:40:00,37.1,37.16,37.04,37.1,11200.0,36.6858,36.7452,36.6265,36.6858,11200.0
2011-01-11 15:50:00,37.12,37.27,37.02,37.14,41000.0,36.7056,36.8539,36.6067,36.7254,41000.0
2011-01-12 09:30:00,37.5,37.77,37.0,37.49,11700.0,37.0814,37.3484,36.587,37.0715,11700.0
2011-01-12 09:40:00,37.48,37.49,37.28,37.42,4600.0,37.0616,37.0715,36.8638,37.0023,4600.0
2011-01-12 09:50:00,37.46,37.46,37.33,37.33,2600.0,37.0418,37.0418,36.9133,36.9133,2600.0
2011-01-12 10:00:00,37.32,37.45,37.28,37.42,4800.0,36.9034,37.0319,36.8638,37.0023,4800.0
2011-01-12 10:10:00,37.4,37.48,37.36,37.47,5400.0,36.9825,37.0616,36.9429,37.0517,5400.0
2011-01-12 10:20:00,37.47,37.48,37.41,37.47,2400.0,37.0517,37.0616,36.9924,37.0517,2400.0
2011-01-12 10:30:00,37.44,37.47,37.39,37.43,5000.0,37.022,37.0517,36.9726,37.0122,5000.0
2011-01-12 10:40:00,37.44,37.44,37.3,37.3,6700.0,37.022,37.022,36.8836,36.8836,6700.0
2011-01-12 10:50:00,37.3,37.31,37.11,37.11,16200.0,36.8836,36.8935,36.6957,36.6957,16200.0
2011-01-12 11:00:00,37.15,37.2,37.13,37.2,3400.0,36.7353,36.7847,36.7155,36.7847,3400.0
2011-01-12 11:10:00,37.22,37.24,37.19,37.19,2800.0,36.8045,36.8243,36.7748,36.7748,2800.0
2011-01-12 11:20:00,37.17,37.23,37.0,37.03,5400.0,36.7551,36.8144,36.587,36.6166,5400.0
2011-01-12 11:30:00,37.06,37.11,37.03,37.1,3700.0,36.6463,36.6957,36.6166,36.6858,3700.0
2011-01-12 11:40:00,37.1,37.12,37.1,37.11,2600.0,36.6858,36.7056,36.6858,36.6957,2600.0
2011-01-12 11:50:00,37.12,37.18,37.12,37.16,3400.0,36.7056,36.765,36.7056,36.7452,3400.0
2011-01-12 12:00:00,37.16,37.18,37.13,37.17,3400.0,36.7452,36.765,36.7155,36.7551,3400.0
2011-01-12 12:10:00,37.13,37.22,37.12,37.22,15700.0,36.7155,36.8045,36.7056,36.8045,15700.0
2011-01-12 12:20:00,37.19,37.3,37.16,37.27,9600.0,36.7748,36.8836,36.7452,36.8539,9600.0
2011-01-12 12:30:00,37.28,37.37,37.28,37.37,7600.0,36.8638,36.9528,36.8638,36.9528,7600.0
2011-01-12 12:40:00,37.36,37.37,37.31,37.31,1800.0,36.9429,36.9528,36.8935,36.8935,1800.0
2011-01-12 12:50:00,37.32,37.33,37.28,37.3,1500.0,36.9034,36.9133,36.8638,36.8836,1500.0
2011-01-12 13:00:00,37.29,37.31,37.29,37.29,900.0,36.8737,36.8935,36.8737,36.8737,900.0
2011-01-12 13:10:00,37.21,37.29,37.21,37.26,600.0,36.7946,36.8737,36.7946,36.8441,600.0
2011-01-12 13:20:00,37.22,37.31,37.19,37.21,20300.0,36.8045,36.8935,36.7748,36.7946,20300.0
2011-01-12 13:30:00,37.17,37.17,37.12,37.15,1600.0,36.7551,36.7551,36.7056,36.7353,1600.0
2011-01-12 13:40:00,37.15,37.2,37.14,37.17,1600.0,36.7353,36.7847,36.7254,36.7551,1600.0
2011-01-12 13:50:00,37.17,37.27,37.17,37.2,1400.0,36.7551,36.8539,36.7551,36.7847,1400.0
2011-01-12 14:00:00,37.2,37.2,37.12,37.12,5200.0,36.7847,36.7847,36.7056,36.7056,5200.0
2011-01-12 14:10:00,37.11,37.11,37.01,37.05,3300.0,36.6957,36.6957,36.5968,36.6364,3300.0
2011-01-12 14:20:00,37.06,37.15,37.06,37.15,3200.0,36.6463,36.7353,36.6463,36.7353,3200.0
2011-01-12 14:30:00,37.15,37.15,37.1,37.12,4200.0,36.7353,36.7353,36.6858,36.7056,4200.0
2011-01-12 14:40:00,37.13,37.2,37.12,37.15,1900.0,36.7155,36.7847,36.7056,36.7353,1900.0
2011-01-12 14:50:00,37.12,37.13,37.08,37.09,7400.0,36.7056,36.7155,36.6661,36.676,7400.0
2011-01-12 15:00:00,37.1,37.23,37.1,37.13,6200.0,36.6858,36.8144,36.6858,36.7155,6200.0
2011-01-12 15:10:00,37.14,37.15,37.05,37.08,8800.0,36.7254,36.7353,36.6364,36.6661,8800.0
2011-01-12 15:20:00,37.1,37.1,37.0,37.06,13900.0,36.6858,36.6858,36.587,36.6463,13900.0
2011-01-12 15:30:00,37.05,37.13,37.0,37.07,11900.0,36.6364,36.7155,36.587,36.6562,11900.0
2011-01-12 15:40:00,37.09,37.17,37.05,37.06,10400.0,36.676,36.7551,36.6364,36.6463,10400.0
2011-01-12 15:50:00,37.07,37.16,37.03,37.08,22200.0,36.6562,36.7452,36.6166,36.6661,22200.0
2011-01-13 09:30:00,37.22,37.22,36.83,37.0,7700.0,36.8045,36.8045,36.4189,36.587,7700.0
2011-01-13 09:40:00,37.0,37.1,36.92,37.1,5700.0,36.587,36.6858,36.5079,36.6858,5700.0
2011-01-13 09:50:00,37.06,37.13,37.06,37.1,1200.0,36.6463,36.7155,36.6463,36.6858,1200.0
2011-01-13 10:00:00,37.15,37.15,36.94,37.09,9300.0,36.7353,36.7353,36.5276,36.676,9300.0
2011-01-13 10:10:00,37.11,37.11,37.0,37.08,2000.0,36.6957,36.6957,36.587,36.6661,2000.0
2011-01-13 10:20:00,37.08,37.22,37.07,37.1,2600.0,36.6661,36.8045,36.6562,36.6858,2600.0
2011-01-13 10:30:00,37.09,37.17,37.02,37.14,3800.0,36.676,36.7551,36.6067,36.7254,3800.0
2011-01-13 10:40:00,37.12,37.17,37.07,37.17,2700.0,36.7056,36.7551,36.6562,36.7551,2700.0
2011-01-13 10:50:00,37.2,37.31,37.17,37.27,14000.0,36.7847,36.8935,36.7551,36.8539,14000.0
2011-01-13 11:00:00,37.26,37.35,37.25,37.33,12000.0,36.8441,36.9331,36.8342,36.9133,12000.0
2011-01-13 11:10:00,37.34,37.35,37.25,37.25,5000.0,36.9232,36.9331,36.8342,36.8342,5000.0
2011-01-13 11:20:00,37.27,37.27,37.14,37.15,4500.0,36.8539,36.8539,36.7254,36.7353,4500.0
2011-01-13 11:30:00,37.18,37.31,37.17,37.28,3200.0,36.765,36.8935,36.7551,36.8638,3200.0
2011-01-13 11:40:00,37.29,37.33,37.2,37.21,2700.0,36.8737,36.9133,36.7847,36.7946,2700.0
2011-01-13 11:50:00,37.19,37.19,37.1,37.13,1300.0,36.7748,36.7748,36.6858,36.7155,1300.0
2011-01-13 12:00:00,37.17,37.18,37.15,37.18,2300.0,36.7551,36.765,36.7353,36.765,2300.0
2011-01-13 12:10:00,37.21,37.3,37.17,37.23,2400.0,36.7946,36.8836,36.7551,36.8144,2400.0
2011-01-13 12:20:00,37.22,37.29,37.21,37.29,3200.0,36.8045,36.8737,36.7946,36.8737,3200.0
2011-01-13 12:30:00,37.28,37.29,37.2,37.25,9200.0,36.8638,36.8737,36.7847,36.8342,9200.0
2011-01-13 12:40:00,37.24,37.3,37.22,37.27,4300.0,36.8243,36.8836,36.8045,36.8539,4300.0
2011-01-13 12:50:00,37.27,37.28,37.19,37.19,2800.0,36.8539,36.8638,36.7748,36.7748,2800.0
2011-01-13 13:00:00,37.2,37.26,37.08,37.17,6100.0,36.7847,36.8441,36.6661,36.7551,6100.0
2011-01-13 13:10:00,37.21,37.27,37.15,37.17,24200.0,36.7946,36.8539,36.7353,36.7551,24200.0
2011-01-13 13:20:00,37.18,37.23,37.16,37.2,5100.0,36.765,36.8144,36.7452,36.7847,5100.0
2011-01-13 13:30:00,37.21,37.22,37.19,37.19,2800.0,36.7946,36.8045,36.7748,36.7748,2800.0
2011-01-13 13:40:00,37.2,37.23,37.07,37.13,10800.0,36.7847,36.8144,36.6562,36.7155,10800.0
2011-01-13 13:50:00,37.13,37.2,37.1,37.15,5500.0,36.7155,36.7847,36.6858,36.7353,5500.0
2011-01-13 14:00:00,37.15,37.28,37.12,37.26,11100.0,36.7353,36.8638,36.7056,36.8441,11100.0
2011-01-13 14:10:00,37.24,37.24,37.06,37.1,2900.0,36.8243,36.8243,36.6463,36.6858,2900.0
2011-01-13 14:20:00,37.06,37.18,37.06,37.17,4900.0,36.6463,36.765,36.6463,36.7551,4900.0
2011-01-13 14:30:00,37.16,37.24,37.16,37.2,4200.0,36.7452,36.8243,36.7452,36.7847,4200.0
2011-01-13 14:40:00,37.21,37.22,37.14,37.14,2300.0,36.7946,36.8045,36.7254,36.7254,2300.0
2011-01-13 14:50:00,37.13,37.14,37.03,37.08,5200.0,36.7155,36.7254,36.6166,36.6661,5200.0
2011-01-13 15:00:00,37.07,37.15,37.02,37.09,8600.0,36.6562,36.7353,36.6067,36.676,8600.0
2011-01-13 15:10:00,37.09,37.1,37.0,37.05,4700.0,36.676,36.6858,36.587,36.6364,4700.0
2011-01-13 15:20:00,37.07,37.11,36.98,36.98,6000.0,36.6562,36.6957,36.5672,36.5672,6000.0
2011-01-13 15:30:00,37.01,37.14,36.99,37.06,11700.0,36.5968,36.7254,36.5771,36.6463,11700.0
2011-01-13 15:40:00,37.06,37.17,37.04,37.08,8000.0,36.6463,36.7551,36.6265,36.6661,8000.0
2011-01-13 15:50:00,37.12,37.21,37.05,37.11,23900.0,36.7056,36.7946,36.6364,36.6957,23900.0
2011-01-14 09:30:00,37.17,37.49,36.82,37.05,14800.0,36.7551,37.0715,36.409,36.6364,14800.0
2011-01-14 09:40:00,37.0,37.2,36.81,37.12,21500.0,36.587,36.7847,36.3991,36.7056,21500.0
2011-01-14 09:50:00,37.12,37.24,37.06,37.16,8200.0,36.7056,36.8243,36.6463,36.7452,8200.0
2011-01-14 10:00:00,37.25,37.41,37.0,37.06,22200.0,36.8342,36.9924,36.587,36.6463,22200.0
2011-01-14 10:10:00,37.11,37.11,37.01,37.01,3600.0,36.6957,36.6957,36.5968,36.5968,3600.0
2011-01-14 10:20:00,37.03,37.15,37.0,37.06,3500.0,36.6166,36.7353,36.587,36.6463,3500.0
2011-01-14 10:30:00,37.09,37.13,37.0,37.05,8800.0,36.676,36.7155,36.587,36.6364,8800.0
2011-01-14 10:40:00,37.04,37.14,37.04,37.05,2900.0,36.6265,36.7254,36.6265,36.6364,2900.0
2011-01-14 10:50:00,37.06,37.11,37.01,37.01,1600.0,36.6463,36.6957,36.5968,36.5968,1600.0
2011-01-14 11:00:00,37.05,37.13,37.02,37.11,2800.0,36.6364,36.7155,36.6067,36.6957,2800.0
2011-01-14 11:10:00,37.11,37.17,37.03,37.1,4800.0,36.6957,36.7551,36.6166,36.6858,4800.0
2011-01-14 11:20:00,37.1,37.1,37.02,37.03,4000.0,36.6858,36.6858,36.6067,36.6166,4000.0
2011-01-14 11:30:00,37.02,37.08,36.99,37.08,10800.0,36.6067,36.6661,36.5771,36.6661,10800.0
2011-01-14 11:40:00,37.08,37.09,37.02,37.07,4900.0,36.6661,36.676,36.6067,36.6562,4900.0
2011-01-14 11:50:00,37.04,37.07,36.97,37.07,9400.0,36.6265,36.6562,36.5573,36.6562,9400.0
2011-01-14 12:00:00,37.03,37.06,37.01,37.02,4000.0,36.6166,36.6463,36.5968,36.6067,4000.0
2011-01-14 12:10:00,37.03,37.07,37.0,37.02,9900.0,36.6166,36.6562,36.587,36.6067,9900.0
2011-01-14 12:20:00,37.01,37.07,37.01,37.02,4300.0,36.5968,36.6562,36.5968,36.6067,4300.0
2011-01-14 12:30:00,37.03,37.05,37.0,37.02,10700.0,36.6166,36.6364,36.587,36.6067,10700.0
2011-01-14 12:40:00,37.01,37.08,37.01,37.08,8300.0,36.5968,36.6661,36.5968,36.6661,8300.0
2011-01-14 12:50:00,37.09,37.09,36.95,37.02,10700.0,36.676,36.676,36.5375,36.6067,10700.0
2011-01-14 13:00:00,37.02,37.05,37.0,37.01,4000.0,36.6067,36.6364,36.587,36.5968,4000.0
2011-01-14 13:10:00,37.01,37.04,37.0,37.03,7700.0,36.5968,36.6265,36.587,36.6166,7700.0
2011-01-14 13:20:00,37.01,37.06,37.01,37.03,8100.0,36.5968,36.6463,36.5968,36.6166,8100.0
2011-01-14 13:30:00,37.02,37.06,37.01,37.02,16900.0,36.6067,36.6463,36.5968,36.6067,16900.0
2011-01-14 13:40:00,37.03,37.05,37.02,37.04,5500.0,36.6166,36.6364,36.6067,36.6265,5500.0
2011-01-14 13:50:00,37.03,37.03,36.88,36.93,19200.0,36.6166,36.6166,36.4683,36.5177,19200.0
2011-01-14 14:00:00,36.95,37.03,36.93,37.02,17200.0,36.5375,36.6166,36.5177,36.6067,17200.0
2011-01-14 14:10:00,37.02,37.04,36.98,36.98,12700.0,36.6067,36.6265,36.5672,36.5672,12700.0
2011-01-14 14:20:00,36.99,37.03,36.95,37.0,9600.0,36.5771,36.6166,36.5375,36.587,9600.0
2011-01-14 14:30:00,37.02,37.04,36.85,36.95,16200.0,36.6067,36.6265,36.4386,36.5375,16200.0
2011-01-14 14:40:00,36.96,37.01,36.84,36.95,37800.0,36.5474,36.5968,36.4287,36.5375,37800.0
2011-01-14 14:50:00,36.95,36.99,36.92,36.95,23100.0,36.5375,36.5771,36.5079,36.5375,23100.0
2011-01-14 15:00:00,36.96,37.02,36.91,37.0,16400.0,36.5474,36.6067,36.498,36.587,16400.0
2011-01-14 15:10:00,37.0,37.02,36.96,36.96,18100.0,36.587,36.6067,36.5474,36.5474,18100.0
2011-01-14 15:20:00,36.98,37.04,36.97,37.0,30400.0,36.5672,36.6265,36.5573,36.587,30400.0
2011-01-14 15:30:00,37.01,37.14,37.0,37.03,25900.0,36.5968,36.7254,36.587,36.6166,25900.0
2011-01-14 15:40:00,37.05,37.07,37.0,37.01,44300.0,36.6364,36.6562,36.587,36.5968,44300.0
2011-01-14 15:50:00,37.01,37.1,37.0,37.06,61400.0,36.5968,36.6858,36.587,36.6463,61400.0
2011-01-18 09:30:00,36.9,36.99,36.66,36.9,25600.0,36.4881,36.5771,36.2508,36.4881,25600.0
2011-01-18 09:40:00,36.95,37.21,36.9,37.01,14800.0,36.5375,36.7946,36.4881,36.5968,14800.0
2011-01-18 09:50:00,36.96,37.02,36.92,36.97,19800.0,36.5474,36.6067,36.5079,36.5573,19800.0
2011-01-18 10:00:00,36.97,36.97,36.83,36.95,30900.0,36.5573,36.5573,36.4189,36.5375,30900.0
2011-01-18 10:10:00,36.97,37.06,36.92,36.97,19200.0,36.5573,36.6463,36.5079,36.5573,19200.0
2011-01-18 10:20:00,36.98,36.99,36.77,36.78,9900.0,36.5672,36.5771,36.3595,36.3694,9900.0
2011-01-18 10:30:00,36.79,36.79,36.6,36.62,16100.0,36.3793,36.3793,36.1914,36.2112,16100.0
2011-01-18 10:40:00,36.61,36.64,36.45,36.56,18400.0,36.2013,36.231,36.0431,36.1519,18400.0
2011-01-18 10:50:00,36.53,36.6,36.41,36.59,16000.0,36.1222,36.1914,36.0035,36.1815,16000.0
2011-01-18 11:00:00,36.59,36.73,36.59,36.59,26000.0,36.1815,36.32,36.1815,36.1815,26000.0
2011-01-18 11:10:00,36.62,36.62,36.5,36.5,6200.0,36.2112,36.2112,36.0925,36.0925,6200.0
2011-01-18 11:20:00,36.51,36.63,36.46,36.63,10000.0,36.1024,36.2211,36.053,36.2211,10000.0
2011-01-18 11:30:00,36.62,36.85,36.58,36.59,17100.0,36.2112,36.4386,36.1716,36.1815,17100.0
2011-01-18 11:40:00,36.61,36.61,36.57,36.59,2900.0,36.2013,36.2013,36.1618,36.1815,2900.0
2011-01-18 11:50:00,36.58,36.58,36.4,36.43,11600.0,36.1716,36.1716,35.9937,36.0233,11600.0
2011-01-18 12:00:00,36.42,36.42,36.2,36.26,8100.0,36.0134,36.0134,35.7959,35.8552,8100.0
2011-01-18 12:10:00,36.29,36.31,36.24,36.24,3700.0,35.8849,35.9047,35.8354,35.8354,3700.0
2011-01-18 12:20:00,36.26,36.35,36.21,36.31,5400.0,35.8552,35.9442,35.8058,35.9047,5400.0
2011-01-18 12:30:00,36.29,36.31,36.27,36.3,4300.0,35.8849,35.9047,35.8651,35.8948,4300.0
2011-01-18 12:40:00,36.29,36.37,36.28,36.37,7100.0,35.8849,35.964,35.875,35.964,7100.0
2011-01-18 12:50:00,36.35,36.42,36.25,36.37,10500.0,35.9442,36.0134,35.8453,35.964,10500.0
2011-01-18 13:00:00,36.41,36.45,36.36,36.4,3800.0,36.0035,36.0431,35.9541,35.9937,3800.0
2011-01-18 13:10:00,36.38,36.46,36.38,36.43,6700.0,35.9739,36.053,35.9739,36.0233,6700.0
2011-01-18 13:20:00,36.46,36.49,36.45,36.46,5800.0,36.053,36.0827,36.0431,36.053,5800.0
2011-01-18 13:30:00,36.45,36.47,36.4,36.41,16400.0,36.0431,36.0629,35.9937,36.0035,16400.0
2011-01-18 13:40:00,36.41,36.42,36.35,36.37,3300.0,36.0035,36.0134,35.9442,35.964,3300.0
2011-01-18 13:50:00,36.36,36.36,36.32,36.33,3800.0,35.9541,35.9541,35.9146,35.9244,3800.0
2011-01-18 14:00:00,36.33,36.35,36.3,36.33,9800.0,35.9244,35.9442,35.8948,35.9244,9800.0
2011-01-18 14:10:00,36.33,36.35,36.28,36.32,10600.0,35.9244,35.9442,35.875,35.9146,10600.0
2011-01-18 14:20:00,36.32,36.34,36.21,36.32,10200.0,35.9146,35.9343,35.8058,35.9146,10200.0
2011-01-18 14:30:00,36.32,36.39,36.31,36.38,8500.0,35.9146,35.9838,35.9047,35.9739,8500.0
2011-01-18 14:40:00,36.38,36.39,36.3,36.36,6200.0,35.9739,35.9838,35.8948,35.9541,6200.0
2011-01-18 14:50:00,36.35,36.37,36.33,36.34,7500.0,35.9442,35.964,35.9244,35.9343,7500.0
2011-01-18 15:00:00,36.33,36.38,36.3,36.32,9800.0,35.9244,35.9739,35.8948,35.9146,9800.0
2011-01-18 15:10:00,36.32,36.32,36.27,36.3,8600.0,35.9146,35.9146,35.8651,35.8948,8600.0
2011-01-18 15:20:00,36.31,36.32,36.27,36.28,7200.0,35.9047,35.9146,35.8651,35.875,7200.0
2011-01-18 15:30:00,36.28,36.41,36.28,36.41,14400.0,35.875,36.0035,35.875,36.0035,14400.0
2011-01-18 15:40:00,36.42,36.43,36.34,36.36,19400.0,36.0134,36.0233,35.9343,35.9541,19400.0
2011-01-18 15:50:00,36.36,36.54,36.34,36.45,76800.0,35.9541,36.1321,35.9343,36.0431,76800.0
2011-01-19 09:30:00,36.52,36.65,36.2,36.57,8900.0,36.1123,36.2409,35.7959,36.1618,8900.0
2011-01-19 09:40:00,36.52,36.57,36.47,36.52,3600.0,36.1123,36.1618,36.0629,36.1123,3600.0
2011-01-19 09:50:00,36.52,36.52,36.3,36.33,12500.0,36.1123,36.1123,35.8948,35.9244,12500.0
2011-01-19 10:00:00,36.28,36.29,36.15,36.19,56400.0,35.875,35.8849,35.7465,35.786,56400.0
2011-01-19 10:10:00,36.16,36.16,36.03,36.04,16800.0,35.7563,35.7563,35.6278,35.6377,16800.0
2011-01-19 10:20:00,36.07,36.08,35.82,36.04,17800.0,35.6673,35.6772,35.4201,35.6377,17800.0
2011-01-19 10:30:00,36.05,36.09,36.01,36.02,6800.0,35.6476,35.6871,35.608,35.6179,6800.0
2011-01-19 10:40:00,36.01,36.02,35.79,35.95,7800.0,35.608,35.6179,35.3905,35.5487,7800.0
2011-01-19 10:50:00,35.96,35.96,35.83,35.9,3200.0,35.5586,35.5586,35.43,35.4992,3200.0
2011-01-19 11:00:00,35.96,36.12,35.96,36.04,7000.0,35.5586,35.7168,35.5586,35.6377,7000.0
2011-01-19 11:10:00,36.04,36.09,35.98,36.09,7500.0,35.6377,35.6871,35.5783,35.6871,7500.0
2011-01-19 11:20:00,36.08,36.16,36.07,36.15,7500.0,35.6772,35.7563,35.6673,35.7465,7500.0
2011-01-19 11:30:00,36.15,36.16,36.01,36.02,4500.0,35.7465,35.7563,35.608,35.6179,4500.0
2011-01-19 11:40:00,36.03,36.06,35.92,36.05,6900.0,35.6278,35.6575,35.519,35.6476,6900.0
2011-01-19 11:50:00,36.05,36.05,35.94,35.95,3800.0,35.6476,35.6476,35.5388,35.5487,3800.0
2011-01-19 12:00:00,35.97,35.99,35.91,35.92,2800.0,35.5685,35.5882,35.5091,35.519,2800.0
2011-01-19 12:10:00,35.89,35.89,35.74,35.74,9400.0,35.4894,35.4894,35.341,35.341,9400.0
2011-01-19 12:20:00,35.75,35.86,35.73,35.78,5800.0,35.3509,35.4597,35.3311,35.3806,5800.0
2011-01-19 12:30:00,35.76,35.76,35.61,35.71,11700.0,35.3608,35.3608,35.2125,35.3114,11700.0
2011-01-19 12:40:00,35.74,35.74,35.65,35.65,4900.0,35.341,35.341,35.252,35.252,4900.0
2011-01-19 12:50:00,35.64,35.71,35.61,35.68,3700.0,35.2421,35.3114,35.2125,35.2817,3700.0
2011-01-19 13:00:00,35.71,35.78,35.65,35.75,3300.0,35.3114,35.3806,35.252,35.3509,3300.0
2011-01-19 13:10:00,35.77,35.79,35.75,35.76,1900.0,35.3707,35.3905,35.3509,35.3608,1900.0
2011-01-19 13:20:00,35.75,35.9,35.73,35.9,10200.0,35.3509,35.4992,35.3311,35.4992,10200.0
2011-01-19 13:30:00,35.92,35.97,35.92,35.96,7400.0,35.519,35.5685,35.519,35.5586,7400.0
2011-01-19 13:40:00,35.96,35.99,35.95,35.95,8900.0,35.5586,35.5882,35.5487,35.5487,8900.0
2011-01-19 13:50:00,35.94,36.01,35.94,35.98,5600.0,35.5388,35.608,35.5388,35.5783,5600.0
2011-01-19 14:00:00,35.99,36.06,35.95,36.03,13500.0,35.5882,35.6575,35.5487,35.6278,13500.0
2011-01-19 14:10:00,35.99,36.09,35.98,36.03,11900.0,35.5882,35.6871,35.5783,35.6278,11900.0
2011-01-19 14:20:00,36.03,36.03,35.87,35.88,5700.0,35.6278,35.6278,35.4696,35.4795,5700.0
2011-01-19 14:30:00,35.88,36.0,35.87,35.97,6800.0,35.4795,35.5981,35.4696,35.5685,6800.0
2011-01-19 14:40:00,35.99,35.99,35.91,35.92,9200.0,35.5882,35.5882,35.5091,35.519,9200.0
2011-01-19 14:50:00,35.92,35.92,35.75,35.83,109400.0,35.519,35.519,35.3509,35.43,109400.0
2011-01-19 15:00:00,35.86,36.01,35.83,35.85,10400.0,35.4597,35.608,35.43,35.4498,10400.0
2011-01-19 15:10:00,35.81,35.84,35.69,35.83,16600.0,35.4102,35.4399,35.2916,35.43,16600.0
2011-01-19 15:20:00,35.83,35.97,35.8,35.82,61800.0,35.43,35.5685,35.4004,35.4201,61800.0
2011-01-19 15:30:00,35.81,35.82,35.61,35.69,27200.0,35.4102,35.4201,35.2125,35.2916,27200.0
2011-01-19 15:40:00,35.68,35.76,35.6,35.75,28300.0,35.2817,35.3608,35.2026,35.3509,28300.0
2011-01-19 15:50:00,35.76,35.78,35.64,35.72,44600.0,35.3608,35.3806,35.2421,35.3213,44600.0
2011-01-20 09:30:00,35.37,35.84,35.37,35.59,20800.0,34.9752,35.4399,34.9752,35.1927,20800.0
2011-01-20 09:40:00,35.63,36.94,35.63,36.86,32500.0,35.2323,36.5276,35.2323,36.4485,32500.0
2011-01-20 09:50:00,36.86,36.93,36.25,36.4,54800.0,36.4485,36.5177,35.8453,35.9937,54800.0
2011-01-20 10:00:00,36.4,36.69,36.33,36.52,43700.0,35.9937,36.2804,35.9244,36.1123,43700.0
2011-01-20 10:10:00,36.48,36.59,36.44,36.49,6600.0,36.0728,36.1815,36.0332,36.0827,6600.0
2011-01-20 10:20:00,36.53,36.67,36.31,36.34,5900.0,36.1222,36.2606,35.9047,35.9343,5900.0
2011-01-20 10:30:00,36.33,36.47,36.27,36.31,5300.0,35.9244,36.0629,35.8651,35.9047,5300.0
2011-01-20 10:40:00,36.33,36.41,36.17,36.27,3400.0,35.9244,36.0035,35.7662,35.8651,3400.0
2011-01-20 10:50:00,36.24,36.24,36.07,36.11,10300.0,35.8354,35.8354,35.6673,35.7069,10300.0
2011-01-20 11:00:00,36.12,36.51,36.12,36.49,8000.0,35.7168,36.1024,35.7168,36.0827,8000.0
2011-01-20 11:10:00,36.5,36.64,36.46,36.56,7800.0,36.0925,36.231,36.053,36.1519,7800.0
2011-01-20 11:20:00,36.55,36.62,36.46,36.46,3900.0,36.142,36.2112,36.053,36.053,3900.0
2011-01-20 11:30:00,36.45,36.46,36.25,36.4,9000.0,36.0431,36.053,35.8453,35.9937,9000.0
2011-01-20 11:40:00,36.35,36.38,36.24,36.35,4300.0,35.9442,35.9739,35.8354,35.9442,4300.0
2011-01-20 11:50:00,36.36,36.36,36.25,36.26,14100.0,35.9541,35.9541,35.8453,35.8552,14100.0
2011-01-20 12:00:00,36.27,36.33,36.26,36.31,3700.0,35.8651,35.9244,35.8552,35.9047,3700.0
2011-01-20 12:10:00,36.27,36.27,36.08,36.1,1800.0,35.8651,35.8651,35.6772,35.697,1800.0
2011-01-20 12:20:00,36.11,36.18,36.09,36.11,3200.0,35.7069,35.7761,35.6871,35.7069,3200.0
2011-01-20 12:30:00,36.1,36.2,36.09,36.2,8900.0,35.697,35.7959,35.6871,35.7959,8900.0
2011-01-20 12:40:00,36.18,36.18,36.09,36.1,1600.0,35.7761,35.7761,35.6871,35.697,1600.0
2011-01-20 12:50:00,36.1,36.13,36.09,36.11,1000.0,35.697,35.7267,35.6871,35.7069,1000.0
2011-01-20 13:00:00,36.1,36.16,36.08,36.14,5000.0,35.697,35.7563,35.6772,35.7366,5000.0
2011-01-20 13:10:00,36.1,36.14,36.1,36.12,2900.0,35.697,35.7366,35.697,35.7168,2900.0
2011-01-20 13:20:00,36.12,36.17,36.09,36.17,11000.0,35.7168,35.7662,35.6871,35.7662,11000.0
2011-01-20 13:30:00,36.15,36.21,36.12,36.18,3000.0,35.7465,35.8058,35.7168,35.7761,3000.0
2011-01-20 13:40:00,36.11,36.22,36.09,36.13,6500.0,35.7069,35.8157,35.6871,35.7267,6500.0
2011-01-20 13:50:00,36.13,36.17,36.1,36.17,2900.0,35.7267,35.7662,35.697,35.7662,2900.0
2011-01-20 14:00:00,36.17,36.2,36.08,36.13,19100.0,35.7662,35.7959,35.6772,35.7267,19100.0
2011-01-20 14:10:00,36.12,36.36,36.12,36.18,9900.0,35.7168,35.9541,35.7168,35.7761,9900.0
2011-01-20 14:20:00,36.19,36.2,36.09,36.2,5400.0,35.786,35.7959,35.6871,35.7959,5400.0
2011-01-20 14:30:00,36.17,36.23,36.13,36.16,3400.0,35.7662,35.8256,35.7267,35.7563,3400.0
2011-01-20 14:40:00,36.17,36.22,36.12,36.14,5500.0,35.7662,35.8157,35.7168,35.7366,5500.0
2011-01-20 14:50:00,36.13,36.2,36.11,36.17,2700.0,35.7267,35.7959,35.7069,35.7662,2700.0
2011-01-20 15:00:00,36.16,36.18,36.09,36.1,24100.0,35.7563,35.7761,35.6871,35.697,24100.0
2011-01-20 15:10:00,36.1,36.13,36.09,36.1,24800.0,35.697,35.7267,35.6871,35.697,24800.0
2011-01-20 15:20:00,36.11,36.17,36.1,36.13,12100.0,35.7069,35.7662,35.697,35.7267,12100.0
2011-01-20 15:30:00,36.14,36.19,36.1,36.15,13900.0,35.7366,35.786,35.697,35.7465,13900.0
2011-01-20 15:40:00,36.15,36.23,36.12,36.15,51000.0,35.7465,35.8256,35.7168,35.7465,51000.0
2011-01-20 15:50:00,36.16,36.18,36.1,36.15,41300.0,35.7563,35.7761,35.697,35.7465,41300.0
2011-01-21 09:30:00,36.38,36.83,36.01,36.09,22100.0,35.9739,36.4189,35.608,35.6871,22100.0
2011-01-21 09:40:00,36.0,36.18,35.8,36.18,18200.0,35.5981,35.7761,35.4004,35.7761,18200.0
2011-01-21 09:50:00,36.15,36.18,36.1,36.1,6800.0,35.7465,35.7761,35.697,35.697,6800.0
2011-01-21 10:00:00,36.1,36.18,36.1,36.13,5300.0,35.697,35.7761,35.697,35.7267,5300.0
2011-01-21 10:10:00,36.15,36.18,36.1,36.14,6200.0,35.7465,35.7761,35.697,35.7366,6200.0
2011-01-21 10:20:00,36.12,36.34,36.08,36.33,14100.0,35.7168,35.9343,35.6772,35.9244,14100.0
2011-01-21 10:30:00,36.3,36.4,36.11,36.28,11300.0,35.8948,35.9937,35.7069,35.875,11300.0
2011-01-21 10:40:00,36.29,36.33,36.27,36.3,18400.0,35.8849,35.9244,35.8651,35.8948,18400.0
2011-01-21 10:50:00,36.3,36.46,36.22,36.43,8800.0,35.8948,36.053,35.8157,36.0233,8800.0
2011-01-21 11:00:00,36.42,36.48,36.33,36.38,5800.0,36.0134,36.0728,35.9244,35.9739,5800.0
2011-01-21 11:10:00,36.36,36.36,36.19,36.26,8200.0,35.9541,35.9541,35.786,35.8552,8200.0
2011-01-21 11:20:00,36.24,36.38,36.21,36.36,8000.0,35.8354,35.9739,35.8058,35.9541,8000.0
2011-01-21 11:30:00,36.35,36.42,36.35,36.38,7400.0,35.9442,36.0134,35.9442,35.9739,7400.0
2011-01-21 11:40:00,36.39,36.4,36.31,36.36,6900.0,35.9838,35.9937,35.9047,35.9541,6900.0
2011-01-21 11:50:00,36.37,36.42,36.28,36.42,3200.0,35.964,36.0134,35.875,36.0134,3200.0
2011-01-21 12:00:00,36.42,36.49,36.25,36.25,3800.0,36.0134,36.0827,35.8453,35.8453,3800.0
2011-01-21 12:10:00,36.25,36.26,36.16,36.18,2600.0,35.8453,35.8552,35.7563,35.7761,2600.0
2011-01-21 12:20:00,36.19,36.24,36.17,36.17,3500.0,35.786,35.8354,35.7662,35.7662,3500.0
2011-01-21 12:30:00,36.16,36.17,36.1,36.16,3400.0,35.7563,35.7662,35.697,35.7563,3400.0
2011-01-21 12:40:00,36.15,36.15,36.03,36.1,5300.0,35.7465,35.7465,35.6278,35.697,5300.0
2011-01-21 12:50:00,36.1,36.18,36.07,36.11,8000.0,35.697,35.7761,35.6673,35.7069,8000.0
2011-01-21 13:00:00,36.13,36.15,36.1,36.11,2100.0,35.7267,35.7465,35.697,35.7069,2100.0
2011-01-21 13:10:00,36.09,36.18,36.07,36.17,2400.0,35.6871,35.7761,35.6673,35.7662,2400.0
2011-01-21 13:20:00,36.17,36.19,36.09,36.09,1800.0,35.7662,35.786,35.6871,35.6871,1800.0
2011-01-21 13:30:00,36.09,36.13,36.06,36.06,5700.0,35.6871,35.7267,35.6575,35.6575,5700.0
2011-01-21 13:40:00,36.06,36.08,35.97,36.0,6300.0,35.6575,35.6772,35.5685,35.5981,6300.0
2011-01-21 13:50:00,36.0,36.11,35.97,36.11,10500.0,35.5981,35.7069,35.5685,35.7069,10500.0
2011-01-21 14:00:00,36.09,36.09,35.95,36.08,2600.0,35.6871,35.6871,35.5487,35.6772,2600.0
2011-01-21 14:10:00,36.08,36.08,35.81,35.83,9800.0,35.6772,35.6772,35.4102,35.43,9800.0
2011-01-21 14:20:00,35.82,35.86,35.81,35.83,4600.0,35.4201,35.4597,35.4102,35.43,4600.0
2011-01-21 14:30:00,35.83,36.06,35.83,36.03,20800.0,35.43,35.6575,35.43,35.6278,20800.0
2011-01-21 14:40:00,36.03,36.07,36.0,36.01,2500.0,35.6278,35.6673,35.5981,35.608,2500.0
2011-01-21 14:50:00,36.01,36.1,36.0,36.06,4700.0,35.608,35.697,35.5981,35.6575,4700.0
2011-01-21 15:00:00,36.06,36.1,36.03,36.06,4000.0,35.6575,35.697,35.6278,35.6575,4000.0
2011-01-21 15:10:00,36.03,36.03,35.97,36.01,6600.0,35.6278,35.6278,35.5685,35.608,6600.0
2011-01-21 15:20:00,36.0,36.08,35.97,35.97,10100.0,35.5981,35.6772,35.5685,35.5685,10100.0
2011-01-21 15:30:00,35.99,36.02,35.87,35.97,8300.0,35.5882,35.6179,35.4696,35.5685,8300.0
2011-01-21 15:40:00,35.92,35.94,35.8,35.84,17700.0,35.519,35.5388,35.4004,35.4399,17700.0
2011-01-21 15:50:00,35.82,35.9,35.81,35.87,32700.0,35.4201,35.4992,35.4102,35.4696,32700.0
2011-01-24 09:30:00,35.81,36.24,35.51,36.04,3900.0,35.4102,35.8354,35.1136,35.6377,3900.0
2011-01-24 09:40:00,36.02,36.03,35.74,35.77,11500.0,35.6179,35.6278,35.341,35.3707,11500.0
2011-01-24 09:50:00,35.72,35.73,35.5,35.53,6000.0,35.3213,35.3311,35.1037,35.1334,6000.0
2011-01-24 10:00:00,35.53,35.8,35.53,35.79,16100.0,35.1334,35.4004,35.1334,35.3905,16100.0
2011-01-24 10:10:00,35.8,35.85,35.77,35.8,7900.0,35.4004,35.4498,35.3707,35.4004,7900.0
2011-01-24 10:20:00,35.84,36.1,35.84,36.07,11300.0,35.4399,35.697,35.4399,35.6673,11300.0
2011-01-24 10:30:00,36.09,36.12,36.03,36.04,6000.0,35.6871,35.7168,35.6278,35.6377,6000.0
2011-01-24 10:40:00,36.06,36.07,35.89,35.89,3200.0,35.6575,35.6673,35.4894,35.4894,3200.0
2011-01-24 10:50:00,35.92,35.92,35.89,35.92,3000.0,35.519,35.519,35.4894,35.519,3000.0
2011-01-24 11:00:00,35.87,36.02,35.83,36.0,14800.0,35.4696,35.6179,35.43,35.5981,14800.0
2011-01-24 11:10:00,36.01,36.07,35.98,36.03,3700.0,35.608,35.6673,35.5783,35.6278,3700.0
2011-01-24 11:20:00,36.01,36.05,35.99,36.04,700.0,35.608,35.6476,35.5882,35.6377,700.0
2011-01-24 11:30:00,36.04,36.09,36.03,36.06,3000.0,35.6377,35.6871,35.6278,35.6575,3000.0
2011-01-24 11:40:00,36.01,36.06,36.01,36.01,1800.0,35.608,35.6575,35.608,35.608,1800.0
2011-01-24 11:50:00,36.03,36.08,36.02,36.03,2700.0,35.6278,35.6772,35.6179,35.6278,2700.0
2011-01-24 12:00:00,36.01,36.05,35.98,36.01,7600.0,35.608,35.6476,35.5783,35.608,7600.0
2011-01-24 12:10:00,36.01,36.01,35.97,35.98,2100.0,35.608,35.608,35.5685,35.5783,2100.0
2011-01-24 12:20:00,35.98,35.98,35.95,35.97,2000.0,35.5783,35.5783,35.5487,35.5685,2000.0
2011-01-24 12:30:00,35.96,36.04,35.96,35.98,3400.0,35.5586,35.6377,35.5586,35.5783,3400.0
2011-01-24 12:40:00,35.97,36.0,35.95,36.0,3200.0,35.5685,35.5981,35.5487,35.5981,3200.0
2011-01-24 12:50:00,36.0,36.03,35.98,35.99,8500.0,35.5981,35.6278,35.5783,35.5882,8500.0
2011-01-24 13:00:00,35.98,36.12,35.96,36.11,6100.0,35.5783,35.7168,35.5586,35.7069,6100.0
2011-01-24 13:10:00,36.11,36.22,36.1,36.17,13200.0,35.7069,35.8157,35.697,35.7662,13200.0
2011-01-24 13:20:00,36.17,36.22,36.16,36.16,4200.0,35.7662,35.8157,35.7563,35.7563,4200.0
2011-01-24 13:30:00,36.18,36.19,36.13,36.14,1700.0,35.7761,35.786,35.7267,35.7366,1700.0
2011-01-24 13:40:00,36.1,36.18,36.08,36.16,5300.0,35.697,35.7761,35.6772,35.7563,5300.0
2011-01-24 13:50:00,36.13,36.13,36.03,36.05,4600.0,35.7267,35.7267,35.6278,35.6476,4600.0
2011-01-24 14:00:00,36.05,36.08,36.01,36.04,6600.0,35.6476,35.6772,35.608,35.6377,6600.0
2011-01-24 14:10:00,36.08,36.18,36.08,36.12,6900.0,35.6772,35.7761,35.6772,35.7168,6900.0
2011-01-24 14:20:00,36.15,36.15,36.1,36.14,5100.0,35.7465,35.7465,35.697,35.7366,5100.0
2011-01-24 14:30:00,36.14,36.19,36.14,36.16,2500.0,35.7366,35.786,35.7366,35.7563,2500.0
2011-01-24 14:40:00,36.16,36.16,36.08,36.14,5700.0,35.7563,35.7563,35.6772,35.7366,5700.0
2011-01-24 14:50:00,36.15,36.16,35.96,36.02,9900.0,35.7465,35.7563,35.5586,35.6179,9900.0
2011-01-24 15:00:00,35.98,36.1,35.97,36.07,7300.0,35.5783,35.697,35.5685,35.6673,7300.0
2011-01-24 15:10:00,36.11,36.2,36.03,36.09,4500.0,35.7069,35.7959,35.6278,35.6871,4500.0
2011-01-24 15:20:00,36.09,36.09,35.95,35.97,12200.0,35.6871,35.6871,35.5487,35.5685,12200.0
2011-01-24 15:30:00,35.98,36.03,35.97,35.99,5400.0,35.5783,35.6278,35.5685,35.5882,5400.0
2011-01-24 15:40:00,36.0,36.04,35.96,35.98,8500.0,35.5981,35.6377,35.5586,35.5783,8500.0
2011-01-24 15:50:00,36.0,36.1,35.96,36.05,14700.0,35.5981,35.697,35.5586,35.6476,14700.0
2011-01-25 09:30:00,35.81,36.1,35.53,35.61,10800.0,35.4102,35.697,35.1334,35.2125,10800.0
2011-01-25 09:40:00,35.61,35.79,35.61,35.76,6200.0,35.2125,35.3905,35.2125,35.3608,6200.0
2011-01-25 09:50:00,35.75,35.86,35.6,35.81,8200.0,35.3509,35.4597,35.2026,35.4102,8200.0
2011-01-25 10:00:00,35.8,36.11,35.8,35.82,6500.0,35.4004,35.7069,35.4004,35.4201,6500.0
2011-01-25 10:10:00,35.88,35.98,35.76,35.88,7200.0,35.4795,35.5783,35.3608,35.4795,7200.0
2011-01-25 10:20:00,35.89,35.89,35.69,35.74,3500.0,35.4894,35.4894,35.2916,35.341,3500.0
2011-01-25 10:30:00,35.69,35.71,35.66,35.71,6700.0,35.2916,35.3114,35.2619,35.3114,6700.0
2011-01-25 10:40:00,35.7,35.8,35.59,35.6,4000.0,35.3015,35.4004,35.1927,35.2026,4000.0
2011-01-25 10:50:00,35.63,35.81,35.63,35.81,2900.0,35.2323,35.4102,35.2323,35.4102,2900.0
2011-01-25 11:00:00,35.77,35.78,35.63,35.64,1600.0,35.3707,35.3806,35.2323,35.2421,1600.0
2011-01-25 11:10:00,35.64,35.64,35.44,35.5,14600.0,35.2421,35.2421,35.0444,35.1037,14600.0
2011-01-25 11:20:00,35.51,35.53,35.45,35.49,8700.0,35.1136,35.1334,35.0543,35.0938,8700.0
2011-01-25 11:30:00,35.5,35.52,35.42,35.46,6600.0,35.1037,35.1235,35.0246,35.0642,6600.0
2011-01-25 11:40:00,35.46,35.53,35.41,35.51,6200.0,35.0642,35.1334,35.0147,35.1136,6200.0
2011-01-25 11:50:00,35.49,35.59,35.49,35.49,4600.0,35.0938,35.1927,35.0938,35.0938,4600.0
2011-01-25 12:00:00,35.51,35.59,35.51,35.57,1200.0,35.1136,35.1927,35.1136,35.1729,1200.0
2011-01-25 12:10:00,35.58,35.63,35.57,35.62,2600.0,35.1828,35.2323,35.1729,35.2224,2600.0
2011-01-25 12:20:00,35.61,35.67,35.61,35.63,2600.0,35.2125,35.2718,35.2125,35.2323,2600.0
2011-01-25 12:30:00,35.62,35.67,35.53,35.66,3300.0,35.2224,35.2718,35.1334,35.2619,3300.0
2011-01-25 12:40:00,35.66,35.73,35.66,35.69,1800.0,35.2619,35.3311,35.2619,35.2916,1800.0
2011-01-25 12:50:00,35.7,35.87,35.7,35.87,6600.0,35.3015,35.4696,35.3015,35.4696,6600.0
2011-01-25 13:00:00,35.89,35.91,35.84,35.89,3900.0,35.4894,35.5091,35.4399,35.4894,3900.0
2011-01-25 13:10:00,35.9,35.96,35.89,35.95,7600.0,35.4992,35.5586,35.4894,35.5487,7600.0
2011-01-25 13:20:00,35.95,36.02,35.91,36.01,3800.0,35.5487,35.6179,35.5091,35.608,3800.0
2011-01-25 13:30:00,36.01,36.17,36.01,36.17,15200.0,35.608,35.7662,35.608,35.7662,15200.0
2011-01-25 13:40:00,36.21,36.33,36.19,36.19,5300.0,35.8058,35.9244,35.786,35.786,5300.0
2011-01-25 13:50:00,36.15,36.15,36.07,36.07,6800.0,35.7465,35.7465,35.6673,35.6673,6800.0
2011-01-25 14:00:00,36.07,36.08,35.89,35.91,1700.0,35.6673,35.6772,35.4894,35.5091,1700.0
2011-01-25 14:10:00,35.92,35.93,35.76,35.76,3600.0,35.519,35.5289,35.3608,35.3608,3600.0
2011-01-25 14:20:00,35.76,35.76,35.67,35.75,3000.0,35.3608,35.3608,35.2718,35.3509,3000.0
2011-01-25 14:30:00,35.74,35.81,35.68,35.8,1500.0,35.341,35.4102,35.2817,35.4004,1500.0
2011-01-25 14:40:00,35.81,35.81,35.66,35.68,3800.0,35.4102,35.4102,35.2619,35.2817,3800.0
2011-01-25 14:50:00,35.68,35.78,35.65,35.72,13400.0,35.2817,35.3806,35.252,35.3213,13400.0
2011-01-25 15:00:00,35.74,35.78,35.69,35.71,10300.0,35.341,35.3806,35.2916,35.3114,10300.0
2011-01-25 15:10:00,35.72,35.85,35.72,35.73,12500.0,35.3213,35.4498,35.3213,35.3311,12500.0
2011-01-25 15:20:00,35.77,35.89,35.77,35.88,7000.0,35.3707,35.4894,35.3707,35.4795,7000.0
2011-01-25 15:30:00,35.91,35.95,35.81,35.85,9300.0,35.5091,35.5487,35.4102,35.4498,9300.0
2011-01-25 15:40:00,35.85,36.04,35.81,36.03,27600.0,35.4498,35.6377,35.4102,35.6278,27600.0
2011-01-25 15:50:00,36.02,36.08,35.94,36.07,14600.0,35.6179,35.6772,35.5388,35.6673,14600.0
2011-01-26 09:30:00,36.17,36.22,35.47,35.47,12200.0,35.7662,35.8157,35.074,35.074,12200.0
2011-01-26 09:40:00,35.47,35.81,35.45,35.73,25200.0,35.074,35.4102,35.0543,35.3311,25200.0
2011-01-26 09:50:00,35.74,35.79,35.65,35.66,3600.0,35.341,35.3905,35.252,35.2619,3600.0
2011-01-26 10:00:00,35.69,36.11,35.65,36.08,19900.0,35.2916,35.7069,35.252,35.6772,19900.0
2011-01-26 10:10:00,36.09,36.49,36.08,36.33,43300.0,35.6871,36.0827,35.6772,35.9244,43300.0
2011-01-26 10:20:00,36.35,36.35,36.1,36.22,14400.0,35.9442,35.9442,35.697,35.8157,14400.0
2011-01-26 10:30:00,36.21,36.37,36.21,36.3,6700.0,35.8058,35.964,35.8058,35.8948,6700.0
2011-01-26 10:40:00,36.34,36.72,36.3,36.72,4100.0,35.9343,36.3101,35.8948,36.3101,4100.0
2011-01-26 10:50:00,36.67,36.67,36.33,36.33,4000.0,36.2606,36.2606,35.9244,35.9244,4000.0
2011-01-26 11:00:00,36.3,36.45,36.29,36.45,6700.0,35.8948,36.0431,35.8849,36.0431,6700.0
2011-01-26 11:10:00,36.49,36.53,36.31,36.36,3100.0,36.0827,36.1222,35.9047,35.9541,3100.0
2011-01-26 11:20:00,36.33,36.5,36.06,36.06,12400.0,35.9244,36.0925,35.6575,35.6575,12400.0
2011-01-26 11:30:00,36.06,36.06,35.97,35.98,4400.0,35.6575,35.6575,35.5685,35.5783,4400.0
2011-01-26 11:40:00,35.97,36.04,35.94,36.02,2900.0,35.5685,35.6377,35.5388,35.6179,2900.0
2011-01-26 11:50:00,36.04,36.06,35.98,36.0,2100.0,35.6377,35.6575,35.5783,35.5981,2100.0
2011-01-26 12:00:00,36.01,36.11,35.93,36.1,4600.0,35.608,35.7069,35.5289,35.697,4600.0
2011-01-26 12:10:00,36.11,36.21,36.1,36.15,3400.0,35.7069,35.8058,35.697,35.7465,3400.0
2011-01-26 12:20:00,36.13,36.14,36.09,36.09,2500.0,35.7267,35.7366,35.6871,35.6871,2500.0
2011-01-26 12:30:00,36.09,36.17,36.07,36.16,2000.0,35.6871,35.7662,35.6673,35.7563,2000.0
2011-01-26 12:40:00,36.15,36.22,36.08,36.16,3500.0,35.7465,35.8157,35.6772,35.7563,3500.0
2011-01-26 12:50:00,36.08,36.13,36.03,36.11,3800.0,35.6772,35.7267,35.6278,35.7069,3800.0
2011-01-26 13:00:00,36.13,36.14,36.03,36.06,1900.0,35.7267,35.7366,35.6278,35.6575,1900.0
2011-01-26 13:10:00,36.07,36.16,36.06,36.16,4300.0,35.6673,35.7563,35.6575,35.7563,4300.0
2011-01-26 13:20:00,36.2,36.29,36.17,36.29,2800.0,35.7959,35.8849,35.7662,35.8849,2800.0
2011-01-26 13:30:00,36.3,36.59,36.3,36.57,10200.0,35.8948,36.1815,35.8948,36.1618,10200.0
2011-01-26 13:40:00,36.58,36.68,36.58,36.68,3000.0,36.1716,36.2705,36.1716,36.2705,3000.0
2011-01-26 13:50:00,36.67,36.68,36.55,36.55,3200.0,36.2606,36.2705,36.142,36.142,3200.0
2011-01-26 14:00:00,36.53,36.54,36.5,36.53,5000.0,36.1222,36.1321,36.0925,36.1222,5000.0
2011-01-26 14:10:00,36.54,36.78,36.54,36.75,12300.0,36.1321,36.3694,36.1321,36.3398,12300.0
2011-01-26 14:20:00,36.75,36.78,36.57,36.6,25500.0,36.3398,36.3694,36.1618,36.1914,25500.0
2011-01-26 14:30:00,36.69,36.73,36.55,36.62,6200.0,36.2804,36.32,36.142,36.2112,6200.0
2011-01-26 14:40:00,36.61,36.67,36.47,36.49,13600.0,36.2013,36.2606,36.0629,36.0827,13600.0
2011-01-26 14:50:00,36.5,36.54,36.43,36.52,4700.0,36.0925,36.1321,36.0233,36.1123,4700.0
2011-01-26 15:00:00,36.51,36.56,36.49,36.53,6700.0,36.1024,36.1519,36.0827,36.1222,6700.0
2011-01-26 15:10:00,36.54,36.67,36.53,36.61,7200.0,36.1321,36.2606,36.1222,36.2013,7200.0
2011-01-26 15:20:00,36.62,36.65,36.53,36.56,6000.0,36.2112,36.2409,36.1222,36.1519,6000.0
2011-01-26 15:30:00,36.54,36.64,36.48,36.53,9000.0,36.1321,36.231,36.0728,36.1222,9000.0
2011-01-26 15:40:00,36.54,36.71,36.54,36.63,15900.0,36.1321,36.3002,36.1321,36.2211,15900.0
2011-01-26 15:50:00,36.63,36.69,36.57,36.62,33100.0,36.2211,36.2804,36.1618,36.2112,33100.0
2011-01-27 09:30:00,36.68,36.68,36.32,36.46,7200.0,36.2705,36.2705,35.9146,36.053,7200.0
2011-01-27 09:40:00,36.57,36.77,36.56,36.76,3200.0,36.1618,36.3595,36.1519,36.3496,3200.0
2011-01-27 09:50:00,36.77,36.92,36.74,36.76,4800.0,36.3595,36.5079,36.3299,36.3496,4800.0
2011-01-27 10:00:00,36.74,36.83,36.36,36.44,4400.0,36.3299,36.4189,35.9541,36.0332,4400.0
2011-01-27 10:10:00,36.48,36.6,36.4,36.59,5000.0,36.0728,36.1914,35.9937,36.1815,5000.0
2011-01-27 10:20:00,36.53,36.53,36.31,36.38,5000.0,36.1222,36.1222,35.9047,35.9739,5000.0
2011-01-27 10:30:00,36.42,36.44,36.37,36.39,4100.0,36.0134,36.0332,35.964,35.9838,4100.0
2011-01-27 10:40:00,36.36,36.36,36.24,36.35,7700.0,35.9541,35.9541,35.8354,35.9442,7700.0
2011-01-27 10:50:00,36.35,36.43,36.35,36.41,2900.0,35.9442,36.0233,35.9442,36.0035,2900.0
2011-01-27 11:00:00,36.39,36.4,36.34,36.38,5800.0,35.9838,35.9937,35.9343,35.9739,5800.0
2011-01-27 11:10:00,36.43,36.58,36.43,36.58,9000.0,36.0233,36.1716,36.0233,36.1716,9000.0
2011-01-27 11:20:00,36.58,36.59,36.46,36.56,3900.0,36.1716,36.1815,36.053,36.1519,3900.0
2011-01-27 11:30:00,36.56,36.72,36.56,36.72,5100.0,36.1519,36.3101,36.1519,36.3101,5100.0
2011-01-27 11:40:00,36.72,36.72,36.62,36.68,2900.0,36.3101,36.3101,36.2112,36.2705,2900.0
2011-01-27 11:50:00,36.66,36.71,36.57,36.65,3600.0,36.2508,36.3002,36.1618,36.2409,3600.0
2011-01-27 12:00:00,36.62,36.62,36.5,36.51,14400.0,36.2112,36.2112,36.0925,36.1024,14400.0
2011-01-27 12:10:00,36.54,36.69,36.5,36.54,5400.0,36.1321,36.2804,36.0925,36.1321,5400.0
2011-01-27 12:20:00,36.53,36.66,36.5,36.66,2000.0,36.1222,36.2508,36.0925,36.2508,2000.0
2011-01-27 12:30:00,36.65,36.7,36.6,36.7,3500.0,36.2409,36.2903,36.1914,36.2903,3500.0
2011-01-27 12:40:00,36.71,36.75,36.66,36.71,4300.0,36.3002,36.3398,36.2508,36.3002,4300.0
2011-01-27 12:50:00,36.68,36.92,36.68,36.86,16300.0,36.2705,36.5079,36.2705,36.4485,16300.0
2011-01-27 13:00:00,36.86,37.15,36.83,37.11,31500.0,36.4485,36.7353,36.4189,36.6957,31500.0
2011-01-27 13:10:00,37.11,37.16,37.07,37.12,21900.0,36.6957,36.7452,36.6562,36.7056,21900.0
2011-01-27 13:20:00,37.08,37.09,37.0,37.0,1400.0,36.6661,36.676,36.587,36.587,1400.0
2011-01-27 13:30:00,37.0,37.0,36.96,36.96,3500.0,36.587,36.587,36.5474,36.5474,3500.0
2011-01-27 13:40:00,36.95,37.1,36.95,37.08,7800.0,36.5375,36.6858,36.5375,36.6661,7800.0
2011-01-27 13:50:00,37.1,37.11,37.06,37.1,20800.0,36.6858,36.6957,36.6463,36.6858,20800.0
2011-01-27 14:00:00,37.08,37.12,37.03,37.1,22300.0,36.6661,36.7056,36.6166,36.6858,22300.0
2011-01-27 14:10:00,37.1,37.1,37.0,37.0,4800.0,36.6858,36.6858,36.587,36.587,4800.0
2011-01-27 14:20:00,37.0,37.05,36.91,36.92,3900.0,36.587,36.6364,36.498,36.5079,3900.0
2011-01-27 14:30:00,36.91,36.93,36.86,36.86,6300.0,36.498,36.5177,36.4485,36.4485,6300.0
2011-01-27 14:40:00,36.86,36.97,36.86,36.97,8000.0,36.4485,36.5573,36.4485,36.5573,8000.0
2011-01-27 14:50:00,36.95,36.97,36.9,36.93,7900.0,36.5375,36.5573,36.4881,36.5177,7900.0
2011-01-27 15:00:00,36.93,36.95,36.84,36.93,8100.0,36.5177,36.5375,36.4287,36.5177,8100.0
2011-01-27 15:10:00,36.94,36.95,36.86,36.86,12700.0,36.5276,36.5375,36.4485,36.4485,12700.0
2011-01-27 15:20:00,36.92,36.97,36.84,36.94,4900.0,36.5079,36.5573,36.4287,36.5276,4900.0
2011-01-27 15:30:00,36.96,37.0,36.93,36.99,5400.0,36.5474,36.587,36.5177,36.5771,5400.0
2011-01-27 15:40:00,36.99,37.12,36.97,37.06,13800.0,36.5771,36.7056,36.5573,36.6463,13800.0
2011-01-27 15:50:00,37.08,37.13,37.03,37.04,29000.0,36.6661,36.7155,36.6166,36.6265,29000.0
2011-01-28 09:30:00,37.12,37.12,36.94,37.01,8000.0,36.7056,36.7056,36.5276,36.5968,8000.0
2011-01-28 09:40:00,37.06,37.11,36.84,37.08,14000.0,36.6463,36.6957,36.4287,36.6661,14000.0
2011-01-28 09:50:00,37.09,37.09,36.77,36.85,7000.0,36.676,36.676,36.3595,36.4386,7000.0
2011-01-28 10:00:00,36.85,36.86,36.55,36.55,9100.0,36.4386,36.4485,36.142,36.142,9100.0
2011-01-28 10:10:00,36.58,36.87,36.55,36.81,5600.0,36.1716,36.4584,36.142,36.3991,5600.0
2011-01-28 10:20:00,36.69,36.69,36.21,36.21,17000.0,36.2804,36.2804,35.8058,35.8058,17000.0
2011-01-28 10:30:00,36.2,36.28,36.11,36.14,11500.0,35.7959,35.875,35.7069,35.7366,11500.0
2011-01-28 10:40:00,36.17,36.53,36.07,36.53,23800.0,35.7662,36.1222,35.6673,36.1222,23800.0
2011-01-28 10:50:00,36.54,36.61,36.44,36.52,14100.0,36.1321,36.2013,36.0332,36.1123,14100.0
2011-01-28 11:00:00,36.5,36.61,36.45,36.6,17500.0,36.0925,36.2013,36.0431,36.1914,17500.0
2011-01-28 11:10:00,36.62,36.79,36.54,36.79,7800.0,36.2112,36.3793,36.1321,36.3793,7800.0
2011-01-28 11:20:00,36.8,37.03,36.72,36.72,11700.0,36.3892,36.6166,36.3101,36.3101,11700.0
2011-01-28 11:30:00,36.69,36.71,36.44,36.57,21100.0,36.2804,36.3002,36.0332,36.1618,21100.0
2011-01-28 11:40:00,36.55,36.57,36.37,36.37,13000.0,36.142,36.1618,35.964,35.964,13000.0
2011-01-28 11:50:00,36.37,36.56,36.29,36.51,17100.0,35.964,36.1519,35.8849,36.1024,17100.0
2011-01-28 12:00:00,36.37,36.4,36.15,36.3,6700.0,35.964,35.9937,35.7465,35.8948,6700.0
2011-01-28 12:10:00,36.26,36.29,36.14,36.28,3000.0,35.8552,35.8849,35.7366,35.875,3000.0
2011-01-28 12:20:00,36.34,36.5,36.32,36.4,6300.0,35.9343,36.0925,35.9146,35.9937,6300.0
2011-01-28 12:30:00,36.4,36.5,36.39,36.47,2100.0,35.9937,36.0925,35.9838,36.0629,2100.0
2011-01-28 12:40:00,36.5,36.57,36.4,36.4,2400.0,36.0925,36.1618,35.9937,35.9937,2400.0
2011-01-28 12:50:00,36.42,36.44,36.38,36.44,5600.0,36.0134,36.0332,35.9739,36.0332,5600.0
2011-01-28 13:00:00,36.43,36.44,36.37,36.4,9800.0,36.0233,36.0332,35.964,35.9937,9800.0
2011-01-28 13:10:00,36.41,36.47,36.37,36.39,5400.0,36.0035,36.0629,35.964,35.9838,5400.0
2011-01-28 13:20:00,36.42,36.42,36.25,36.3,3100.0,36.0134,36.0134,35.8453,35.8948,3100.0
2011-01-28 13:30:00,36.36,36.41,36.28,36.28,4300.0,35.9541,36.0035,35.875,35.875,4300.0
2011-01-28 13:40:00,36.26,36.34,36.24,36.3,8400.0,35.8552,35.9343,35.8354,35.8948,8400.0
2011-01-28 13:50:00,36.32,36.46,36.32,36.44,3400.0,35.9146,36.053,35.9146,36.0332,3400.0
2011-01-28 14:00:00,36.45,36.45,36.36,36.38,4000.0,36.0431,36.0431,35.9541,35.9739,4000.0
2011-01-28 14:10:00,36.41,36.5,36.37,36.48,8200.0,36.0035,36.0925,35.964,36.0728,8200.0
2011-01-28 14:20:00,36.48,36.59,36.46,36.5,11500.0,36.0728,36.1815,36.053,36.0925,11500.0
2011-01-28 14:30:00,36.5,36.56,36.48,36.49,9400.0,36.0925,36.1519,36.0728,36.0827,9400.0
2011-01-28 14:40:00,36.49,36.59,36.49,36.57,8700.0,36.0827,36.1815,36.0827,36.1618,8700.0
2011-01-28 14:50:00,36.57,36.62,36.48,36.61,7000.0,36.1618,36.2112,36.0728,36.2013,7000.0
2011-01-28 15:00:00,36.59,36.66,36.55,36.59,18500.0,36.1815,36.2508,36.142,36.1815,18500.0
2011-01-28 15:10:00,36.59,36.76,36.58,36.75,30600.0,36.1815,36.3496,36.1716,36.3398,30600.0
2011-01-28 15:20:00,36.75,36.87,36.66,36.68,30800.0,36.3398,36.4584,36.2508,36.2705,30800.0
2011-01-28 15:30:00,36.68,36.78,36.52,36.69,24900.0,36.2705,36.3694,36.1123,36.2804,24900.0
2011-01-28 15:40:00,36.69,36.76,36.63,36.71,43600.0,36.2804,36.3496,36.2211,36.3002,43600.0
2011-01-28 15:50:00,36.7,36.88,36.69,36.75,65800.0,36.2903,36.4683,36.2804,36.3398,65800.0
2011-01-31 09:30:00,36.9,36.99,36.52,36.7,14000.0,36.4881,36.5771,36.1123,36.2903,14000.0
2011-01-31 09:40:00,36.63,36.94,36.56,36.72,28400.0,36.2211,36.5276,36.1519,36.3101,28400.0
2011-01-31 09:50:00,36.73,36.79,36.36,36.55,33000.0,36.32,36.3793,35.9541,36.142,33000.0
2011-01-31 10:00:00,36.48,36.53,36.13,36.49,24000.0,36.0728,36.1222,35.7267,36.0827,24000.0
2011-01-31 10:10:00,36.5,36.62,36.45,36.58,5500.0,36.0925,36.2112,36.0431,36.1716,5500.0
2011-01-31 10:20:00,36.6,36.7,36.59,36.7,1700.0,36.1914,36.2903,36.1815,36.2903,1700.0
2011-01-31 10:30:00,36.69,36.97,36.69,36.93,5900.0,36.2804,36.5573,36.2804,36.5177,5900.0
2011-01-31 10:40:00,36.96,37.1,36.96,37.1,6100.0,36.5474,36.6858,36.5474,36.6858,6100.0
2011-01-31 10:50:00,37.07,37.1,37.0,37.09,12800.0,36.6562,36.6858,36.587,36.676,12800.0
2011-01-31 11:00:00,37.07,37.08,36.91,37.08,7400.0,36.6562,36.6661,36.498,36.6661,7400.0
2011-01-31 11:10:00,37.08,37.08,36.88,36.89,6000.0,36.6661,36.6661,36.4683,36.4782,6000.0
2011-01-31 11:20:00,36.93,36.94,36.74,36.92,7400.0,36.5177,36.5276,36.3299,36.5079,7400.0
2011-01-31 11:30:00,36.92,37.03,36.86,36.99,7200.0,36.5079,36.6166,36.4485,36.5771,7200.0
2011-01-31 11:40:00,36.97,37.05,36.97,37.03,5500.0,36.5573,36.6364,36.5573,36.6166,5500.0
2011-01-31 11:50:00,37.03,37.08,37.0,37.0,4700.0,36.6166,36.6661,36.587,36.587,4700.0
2011-01-31 12:00:00,37.0,37.08,36.98,37.08,4400.0,36.587,36.6661,36.5672,36.6661,4400.0
2011-01-31 12:10:00,37.04,37.06,37.02,37.05,2000.0,36.6265,36.6463,36.6067,36.6364,2000.0
2011-01-31 12:20:00,37.09,37.1,37.03,37.1,6000.0,36.676,36.6858,36.6166,36.6858,6000.0
2011-01-31 12:30:00,37.1,37.1,36.99,37.01,6000.0,36.6858,36.6858,36.5771,36.5968,6000.0
2011-01-31 12:40:00,37.01,37.1,36.98,37.05,7800.0,36.5968,36.6858,36.5672,36.6364,7800.0
2011-01-31 12:50:00,37.01,37.04,36.99,37.0,7000.0,36.5968,36.6265,36.5771,36.587,7000.0
2011-01-31 13:00:00,37.0,37.1,37.0,37.04,3000.0,36.587,36.6858,36.587,36.6265,3000.0
2011-01-31 13:10:00,37.07,37.09,37.0,37.05,1800.0,36.6562,36.676,36.587,36.6364,1800.0
2011-01-31 13:20:00,37.01,37.01,36.98,37.0,1400.0,36.5968,36.5968,36.5672,36.587,1400.0
2011-01-31 13:30:00,37.0,37.1,37.0,37.1,12300.0,36.587,36.6858,36.587,36.6858,12300.0
2011-01-31 13:40:00,37.08,37.1,37.03,37.1,9600.0,36.6661,36.6858,36.6166,36.6858,9600.0
2011-01-31 13:50:00,37.1,37.1,37.06,37.08,5500.0,36.6858,36.6858,36.6463,36.6661,5500.0
2011-01-31 14:00:00,37.1,37.1,37.03,37.08,5200.0,36.6858,36.6858,36.6166,36.6661,5200.0
2011-01-31 14:10:00,37.1,37.1,37.06,37.1,41200.0,36.6858,36.6858,36.6463,36.6858,41200.0
2011-01-31 14:20:00,37.1,37.1,37.03,37.07,18400.0,36.6858,36.6858,36.6166,36.6562,18400.0
2011-01-31 14:30:00,37.07,37.18,37.04,37.16,27400.0,36.6562,36.765,36.6265,36.7452,27400.0
2011-01-31 14:40:00,37.16,37.23,37.13,37.17,11600.0,36.7452,36.8144,36.7155,36.7551,11600.0
2011-01-31 14:50:00,37.16,37.26,37.1,37.2,8400.0,36.7452,36.8441,36.6858,36.7847,8400.0
2011-01-31 15:00:00,37.19,37.23,37.03,37.03,9000.0,36.7748,36.8144,36.6166,36.6166,9000.0
2011-01-31 15:10:00,37.04,37.09,36.94,37.05,13500.0,36.6265,36.676,36.5276,36.6364,13500.0
2011-01-31 15:20:00,37.02,37.05,36.91,36.94,14600.0,36.6067,36.6364,36.498,36.5276,14600.0
2011-01-31 15:30:00,36.93,37.01,36.86,36.99,23000.0,36.5177,36.5968,36.4485,36.5771,23000.0
2011-01-31 15:40:00,36.99,37.15,36.98,37.0,30600.0,36.5771,36.7353,36.5672,36.587,30600.0
2011-01-31 15:50:00,37.01,37.11,36.93,37.06,48500.0,36.5968,36.6957,36.5177,36.6463,48500.0
2011-02-01 09:30:00,37.1,37.29,36.84,37.29,11000.0,36.6858,36.8737,36.4287,36.8737,11000.0
2011-02-01 09:40:00,37.28,37.28,37.09,37.21,6900.0,36.8638,36.8638,36.676,36.7946,6900.0
2011-02-01 09:50:00,37.19,37.46,37.18,37.46,7500.0,36.7748,37.0418,36.765,37.0418,7500.0
2011-02-01 10:00:00,37.46,37.82,37.45,37.46,32600.0,37.0418,37.3978,37.0319,37.0418,32600.0
2011-02-01 10:10:00,37.5,37.5,37.36,37.5,6400.0,37.0814,37.0814,36.9429,37.0814,6400.0
2011-02-01 10:20:00,37.52,37.8,37.49,37.78,32400.0,37.1012,37.378,37.0715,37.3583,32400.0
2011-02-01 10:30:00,37.77,37.84,37.7,37.83,9800.0,37.3484,37.4176,37.2791,37.4077,9800.0
2011-02-01 10:40:00,37.84,38.14,37.83,38.07,18900.0,37.4176,37.7142,37.4077,37.645,18900.0
2011-02-01 10:50:00,38.07,38.33,38.07,38.22,17800.0,37.645,37.9021,37.645,37.7933,17800.0
2011-02-01 11:00:00,38.21,38.22,38.04,38.21,11200.0,37.7835,37.7933,37.6154,37.7835,11200.0
2011-02-01 11:10:00,38.2,38.21,38.05,38.09,10000.0,37.7736,37.7835,37.6252,37.6648,10000.0
2011-02-01 11:20:00,38.09,38.2,38.09,38.19,6000.0,37.6648,37.7736,37.6648,37.7637,6000.0
2011-02-01 11:30:00,38.19,38.22,38.1,38.22,21200.0,37.7637,37.7933,37.6747,37.7933,21200.0
2011-02-01 11:40:00,38.22,38.55,38.19,38.55,24400.0,37.7933,38.1197,37.7637,38.1197,24400.0
2011-02-01 11:50:00,38.57,38.76,38.46,38.6,10200.0,38.1394,38.3273,38.0307,38.1691,10200.0
2011-02-01 12:00:00,38.56,38.6,38.46,38.47,12400.0,38.1295,38.1691,38.0307,38.0406,12400.0
2011-02-01 12:10:00,38.45,38.6,38.33,38.54,11100.0,38.0208,38.1691,37.9021,38.1098,11100.0
2011-02-01 12:20:00,38.54,38.6,38.48,38.56,4100.0,38.1098,38.1691,38.0504,38.1295,4100.0
2011-02-01 12:30:00,38.55,38.56,38.33,38.33,7600.0,38.1197,38.1295,37.9021,37.9021,7600.0
2011-02-01 12:40:00,38.32,38.34,38.02,38.2,22900.0,37.8922,37.912,37.5956,37.7736,22900.0
2011-02-01 12:50:00,38.21,38.27,38.16,38.16,3900.0,37.7835,37.8428,37.734,37.734,3900.0
2011-02-01 13:00:00,38.18,38.23,38.03,38.05,4100.0,37.7538,37.8032,37.6055,37.6252,4100.0
2011-02-01 13:10:00,38.07,38.17,38.02,38.02,3300.0,37.645,37.7439,37.5956,37.5956,3300.0
2011-02-01 13:20:00,38.02,38.16,38.02,38.14,2500.0,37.5956,37.734,37.5956,37.7142,2500.0
2011-02-01 13:30:00,38.15,38.15,37.95,38.05,6500.0,37.7241,37.7241,37.5264,37.6252,6500.0
2011-02-01 13:40:00,38.02,38.03,37.95,38.03,4300.0,37.5956,37.6055,37.5264,37.6055,4300.0
2011-02-01 13:50:00,38.05,38.17,38.05,38.15,2100.0,37.6252,37.7439,37.6252,37.7241,2100.0
2011-02-01 14:00:00,38.14,38.26,38.13,38.26,5600.0,37.7142,37.8329,37.7043,37.8329,5600.0
2011-02-01 14:10:00,38.3,38.37,38.22,38.22,10200.0,37.8724,37.9417,37.7933,37.7933,10200.0
2011-02-01 14:20:00,38.23,38.26,38.13,38.26,5500.0,37.8032,37.8329,37.7043,37.8329,5500.0
2011-02-01 14:30:00,38.23,38.25,38.17,38.18,5000.0,37.8032,37.823,37.7439,37.7538,5000.0
2011-02-01 14:40:00,38.15,38.35,38.15,38.3,15400.0,37.7241,37.9219,37.7241,37.8724,15400.0
2011-02-01 14:50:00,38.29,38.45,38.23,38.42,11700.0,37.8626,38.0208,37.8032,37.9911,11700.0
2011-02-01 15:00:00,38.43,38.43,38.18,38.24,9500.0,38.001,38.001,37.7538,37.8131,9500.0
2011-02-01 15:10:00,38.23,38.23,38.02,38.06,13900.0,37.8032,37.8032,37.5956,37.6351,13900.0
2011-02-01 15:20:00,38.05,38.1,37.96,37.97,12700.0,37.6252,37.6747,37.5362,37.5461,12700.0
2011-02-01 15:30:00,37.97,37.98,37.79,37.83,23700.0,37.5461,37.556,37.3681,37.4077,23700.0
2011-02-01 15:40:00,37.8,37.85,37.7,37.77,19100.0,37.378,37.4275,37.2791,37.3484,19100.0
2011-02-01 15:50:00,37.76,38.0,37.69,37.96,71900.0,37.3385,37.5758,37.2693,37.5362,71900.0
2011-02-02 09:30:00,37.9,37.98,37.5,37.5,11400.0,37.4769,37.556,37.0814,37.0814,11400.0
2011-02-02 09:40:00,37.37,37.61,37.24,37.61,24600.0,36.9528,37.1902,36.8243,37.1902,24600.0
2011-02-02 09:50:00,37.65,37.74,37.55,37.6,5000.0,37.2297,37.3187,37.1308,37.1803,5000.0
2011-02-02 10:00:00,37.59,37.59,37.07,37.08,9500.0,37.1704,37.1704,36.6562,36.6661,9500.0
2011-02-02 10:10:00,37.06,37.23,37.06,37.23,6400.0,36.6463,36.8144,36.6463,36.8144,6400.0
2011-02-02 10:20:00,37.2,37.2,37.0,37.0,26000.0,36.7847,36.7847,36.587,36.587,26000.0
2011-02-02 10:30:00,37.0,37.0,36.81,36.95,9200.0,36.587,36.587,36.3991,36.5375,9200.0
2011-02-02 10:40:00,36.95,36.98,36.79,36.86,25300.0,36.5375,36.5672,36.3793,36.4485,25300.0
2011-02-02 10:50:00,36.86,37.13,36.86,37.03,7200.0,36.4485,36.7155,36.4485,36.6166,7200.0
2011-02-02 11:00:00,37.08,37.14,37.0,37.05,9800.0,36.6661,36.7254,36.587,36.6364,9800.0
2011-02-02 11:10:00,37.02,37.1,36.99,37.1,10100.0,36.6067,36.6858,36.5771,36.6858,10100.0
2011-02-02 11:20:00,37.1,37.32,37.1,37.32,10100.0,36.6858,36.9034,36.6858,36.9034,10100.0
2011-02-02 11:30:00,37.33,37.54,37.33,37.5,10300.0,36.9133,37.1209,36.9133,37.0814,10300.0
2011-02-02 11:40:00,37.5,37.53,37.41,37.47,6500.0,37.0814,37.111,36.9924,37.0517,6500.0
2011-02-02 11:50:00,37.47,37.55,37.26,37.27,6400.0,37.0517,37.1308,36.8441,36.8539,6400.0
2011-02-02 12:00:00,37.27,37.28,36.98,37.01,8900.0,36.8539,36.8638,36.5672,36.5968,8900.0
2011-02-02 12:10:00,36.99,37.02,36.99,37.01,5400.0,36.5771,36.6067,36.5771,36.5968,5400.0
2011-02-02 12:20:00,37.02,37.03,36.98,37.01,10600.0,36.6067,36.6166,36.5672,36.5968,10600.0
2011-02-02 12:30:00,37.01,37.09,36.99,37.05,5800.0,36.5968,36.676,36.5771,36.6364,5800.0
2011-02-02 12:40:00,37.07,37.14,37.0,37.14,4800.0,36.6562,36.7254,36.587,36.7254,4800.0
2011-02-02 12:50:00,37.13,37.25,37.11,37.24,6400.0,36.7155,36.8342,36.6957,36.8243,6400.0
2011-02-02 13:00:00,37.26,37.27,37.24,37.25,10900.0,36.8441,36.8539,36.8243,36.8342,10900.0
2011-02-02 13:10:00,37.26,37.28,37.24,37.25,8800.0,36.8441,36.8638,36.8243,36.8342,8800.0
2011-02-02 13:20:00,37.25,37.27,37.24,37.24,4700.0,36.8342,36.8539,36.8243,36.8243,4700.0
2011-02-02 13:30:00,37.24,37.27,37.11,37.2,8300.0,36.8243,36.8539,36.6957,36.7847,8300.0
2011-02-02 13:40:00,37.2,37.22,37.04,37.13,9800.0,36.7847,36.8045,36.6265,36.7155,9800.0
2011-02-02 13:50:00,37.14,37.31,37.14,37.29,8500.0,36.7254,36.8935,36.7254,36.8737,8500.0
2011-02-02 14:00:00,37.31,37.45,37.3,37.45,12400.0,36.8935,37.0319,36.8836,37.0319,12400.0
2011-02-02 14:10:00,37.43,37.52,37.22,37.23,10900.0,37.0122,37.1012,36.8045,36.8144,10900.0
2011-02-02 14:20:00,37.22,37.22,37.07,37.12,7800.0,36.8045,36.8045,36.6562,36.7056,7800.0
2011-02-02 14:30:00,37.12,37.13,37.0,37.02,5600.0,36.7056,36.7155,36.587,36.6067,5600.0
2011-02-02 14:40:00,37.02,37.14,37.0,37.08,8100.0,36.6067,36.7254,36.587,36.6661,8100.0
2011-02-02 14:50:00,37.11,37.13,37.05,37.05,5700.0,36.6957,36.7155,36.6364,36.6364,5700.0
2011-02-02 15:00:00,37.05,37.11,36.98,37.11,12500.0,36.6364,36.6957,36.5672,36.6957,12500.0
2011-02-02 15:10:00,37.09,37.13,37.07,37.08,9500.0,36.676,36.7155,36.6562,36.6661,9500.0
2011-02-02 15:20:00,37.09,37.09,36.99,37.04,12900.0,36.676,36.676,36.5771,36.6265,12900.0
2011-02-02 15:30:00,37.0,37.04,37.0,37.03,15200.0,36.587,36.6265,36.587,36.6166,15200.0
2011-02-02 15:40:00,37.04,37.06,36.93,36.94,31600.0,36.6265,36.6463,36.5177,36.5276,31600.0
2011-02-02 15:50:00,36.96,37.0,36.89,36.9,40300.0,36.5474,36.587,36.4782,36.4881,40300.0
2011-02-03 09:30:00,36.99,39.73,36.99,39.2,54100.0,36.5771,39.2865,36.5771,38.7624,54100.0
2011-02-03 09:40:00,39.03,39.3,38.35,38.49,17000.0,38.5943,38.8613,37.9219,38.0603,17000.0
2011-02-03 09:50:00,38.46,38.68,38.42,38.57,22500.0,38.0307,38.2482,37.9911,38.1394,22500.0
2011-02-03 10:00:00,38.58,38.82,38.34,38.43,38100.0,38.1493,38.3866,37.912,38.001,38100.0
2011-02-03 10:10:00,38.42,38.58,38.06,38.06,44500.0,37.9911,38.1493,37.6351,37.6351,44500.0
2011-02-03 10:20:00,38.04,38.52,38.02,38.49,12400.0,37.6154,38.09,37.5956,38.0603,12400.0
2011-02-03 10:30:00,38.52,38.78,38.51,38.71,8400.0,38.09,38.3471,38.0801,38.2779,8400.0
2011-02-03 10:40:00,38.8,39.01,38.58,38.95,10500.0,38.3669,38.5745,38.1493,38.5152,10500.0
2011-02-03 10:50:00,38.96,39.17,38.93,39.15,18600.0,38.5251,38.7327,38.4954,38.713,18600.0
2011-02-03 11:00:00,39.15,39.15,39.04,39.08,13500.0,38.713,38.713,38.6042,38.6437,13500.0
2011-02-03 11:10:00,39.1,39.1,38.8,38.85,17400.0,38.6635,38.6635,38.3669,38.4163,17400.0
2011-02-03 11:20:00,38.82,39.0,38.8,38.94,14300.0,38.3866,38.5646,38.3669,38.5053,14300.0
2011-02-03 11:30:00,38.98,39.28,38.96,39.14,21200.0,38.5449,38.8415,38.5251,38.7031,21200.0
2011-02-03 11:40:00,39.13,39.28,39.13,39.23,10100.0,38.6932,38.8415,38.6932,38.7921,10100.0
2011-02-03 11:50:00,39.24,39.24,39.15,39.21,12900.0,38.802,38.802,38.713,38.7723,12900.0
2011-02-03 12:00:00,39.2,39.21,39.08,39.09,14900.0,38.7624,38.7723,38.6437,38.6536,14900.0
2011-02-03 12:10:00,39.08,39.24,39.07,39.23,12200.0,38.6437,38.802,38.6339,38.7921,12200.0
2011-02-03 12:20:00,39.22,39.3,39.18,39.28,12400.0,38.7822,38.8613,38.7426,38.8415,12400.0
2011-02-03 12:30:00,39.26,39.3,39.23,39.23,15200.0,38.8217,38.8613,38.7921,38.7921,15200.0
2011-02-03 12:40:00,39.26,39.26,39.15,39.17,26500.0,38.8217,38.8217,38.713,38.7327,26500.0
2011-02-03 12:50:00,39.18,39.51,39.16,39.51,72600.0,38.7426,39.0689,38.7228,39.0689,72600.0
2011-02-03 13:00:00,39.49,39.76,39.47,39.68,26900.0,39.0492,39.3162,39.0294,39.237,26900.0
2011-02-03 13:10:00,39.65,39.65,39.4,39.4,17200.0,39.2074,39.2074,38.9602,38.9602,17200.0
2011-02-03 13:20:00,39.4,39.43,39.14,39.17,17500.0,38.9602,38.9898,38.7031,38.7327,17500.0
2011-02-03 13:30:00,39.17,39.17,38.87,38.87,15700.0,38.7327,38.7327,38.4361,38.4361,15700.0
2011-02-03 13:40:00,38.82,39.02,38.78,39.01,56200.0,38.3866,38.5844,38.3471,38.5745,56200.0
2011-02-03 13:50:00,39.02,39.3,39.02,39.29,15000.0,38.5844,38.8613,38.5844,38.8514,15000.0
2011-02-03 14:00:00,39.29,39.36,39.2,39.23,18500.0,38.8514,38.9206,38.7624,38.7921,18500.0
2011-02-03 14:10:00,39.25,39.25,39.13,39.25,21900.0,38.8118,38.8118,38.6932,38.8118,21900.0
2011-02-03 14:20:00,39.25,39.27,39.17,39.17,13800.0,38.8118,38.8316,38.7327,38.7327,13800.0
2011-02-03 14:30:00,39.17,39.17,39.09,39.14,22600.0,38.7327,38.7327,38.6536,38.7031,22600.0
2011-02-03 14:40:00,39.13,39.13,39.04,39.11,20900.0,38.6932,38.6932,38.6042,38.6734,20900.0
2011-02-03 14:50:00,39.11,39.21,39.07,39.07,33200.0,38.6734,38.7723,38.6339,38.6339,33200.0
2011-02-03 15:00:00,39.1,39.19,39.06,39.18,35200.0,38.6635,38.7525,38.624,38.7426,35200.0
2011-02-03 15:10:00,39.17,39.18,39.02,39.02,23300.0,38.7327,38.7426,38.5844,38.5844,23300.0
2011-02-03 15:20:00,39.02,39.04,38.88,38.89,33800.0,38.5844,38.6042,38.446,38.4559,33800.0
2011-02-03 15:30:00,38.89,38.9,38.73,38.75,32100.0,38.4559,38.4658,38.2976,38.3174,32100.0
2011-02-03 15:40:00,38.73,38.77,38.64,38.75,49900.0,38.2976,38.3372,38.2087,38.3174,49900.0
2011-02-03 15:50:00,38.71,39.02,38.7,38.97,144800.0,38.2779,38.5844,38.268,38.535,144800.0
2011-02-04 09:30:00,39.31,39.49,38.99,39.12,17400.0,38.8712,39.0492,38.5547,38.6833,17400.0
2011-02-04 09:40:00,39.07,39.27,39.04,39.24,12700.0,38.6339,38.8316,38.6042,38.802,12700.0
2011-02-04 09:50:00,39.25,40.34,39.25,39.96,100300.0,38.8118,39.8897,38.8118,39.5139,100300.0
2011-02-04 10:00:00,40.06,40.31,40.05,40.16,50600.0,39.6128,39.86,39.6029,39.7117,50600.0
2011-02-04 10:10:00,40.16,40.19,39.9,39.98,21400.0,39.7117,39.7414,39.4546,39.5337,21400.0
2011-02-04 10:20:00,39.95,40.14,39.95,40.09,13300.0,39.504,39.6919,39.504,39.6425,13300.0
2011-02-04 10:30:00,40.07,40.12,40.0,40.01,10800.0,39.6227,39.6721,39.5535,39.5634,10800.0
2011-02-04 10:40:00,39.99,40.0,39.87,40.0,19300.0,39.5436,39.5535,39.4249,39.5535,19300.0
2011-02-04 10:50:00,39.99,39.99,39.56,39.64,19300.0,39.5436,39.5436,39.1184,39.1975,19300.0
2011-02-04 11:00:00,39.63,39.63,39.39,39.46,18200.0,39.1876,39.1876,38.9503,39.0195,18200.0
2011-02-04 11:10:00,39.46,39.46,39.18,39.28,26300.0,39.0195,39.0195,38.7426,38.8415,26300.0
2011-02-04 11:20:00,39.36,39.41,39.3,39.32,5100.0,38.9206,38.9701,38.8613,38.8811,5100.0
2011-02-04 11:30:00,39.31,39.49,39.31,39.43,7900.0,38.8712,39.0492,38.8712,38.9898,7900.0
2011-02-04 11:40:00,39.42,39.57,39.4,39.57,10300.0,38.9799,39.1283,38.9602,39.1283,10300.0
2011-02-04 11:50:00,39.54,39.59,39.45,39.59,9100.0,39.0986,39.148,39.0096,39.148,9100.0
2011-02-04 12:00:00,39.52,39.58,39.47,39.56,5400.0,39.0788,39.1382,39.0294,39.1184,5400.0
2011-02-04 12:10:00,39.56,39.56,39.44,39.46,4600.0,39.1184,39.1184,38.9997,39.0195,4600.0
2011-02-04 12:20:00,39.46,39.56,39.4,39.48,9700.0,39.0195,39.1184,38.9602,39.0393,9700.0
2011-02-04 12:30:00,39.47,39.75,39.47,39.75,15200.0,39.0294,39.3063,39.0294,39.3063,15200.0
2011-02-04 12:40:00,39.75,39.76,39.71,39.75,7300.0,39.3063,39.3162,39.2667,39.3063,7300.0
2011-02-04 12:50:00,39.73,39.73,39.63,39.64,5100.0,39.2865,39.2865,39.1876,39.1975,5100.0
2011-02-04 13:00:00,39.66,39.74,39.63,39.72,8200.0,39.2173,39.2964,39.1876,39.2766,8200.0
2011-02-04 13:10:00,39.75,39.88,39.68,39.78,8700.0,39.3063,39.4348,39.237,39.3359,8700.0
2011-02-04 13:20:00,39.79,39.87,39.79,39.83,4400.0,39.3458,39.4249,39.3458,39.3854,4400.0
2011-02-04 13:30:00,39.78,39.8,39.63,39.64,7500.0,39.3359,39.3557,39.1876,39.1975,7500.0
2011-02-04 13:40:00,39.64,39.75,39.61,39.75,5000.0,39.1975,39.3063,39.1678,39.3063,5000.0
2011-02-04 13:50:00,39.75,39.91,39.75,39.89,5700.0,39.3063,39.4645,39.3063,39.4447,5700.0
2011-02-04 14:00:00,39.85,39.87,39.72,39.73,6600.0,39.4051,39.4249,39.2766,39.2865,6600.0
2011-02-04 14:10:00,39.73,39.82,39.69,39.81,9400.0,39.2865,39.3755,39.2469,39.3656,9400.0
2011-02-04 14:20:00,39.82,39.88,39.79,39.84,5900.0,39.3755,39.4348,39.3458,39.3953,5900.0
2011-02-04 14:30:00,39.84,39.91,39.84,39.86,9900.0,39.3953,39.4645,39.3953,39.415,9900.0
2011-02-04 14:40:00,39.87,39.97,39.86,39.97,8400.0,39.4249,39.5238,39.415,39.5238,8400.0
2011-02-04 14:50:00,39.97,40.0,39.96,39.99,8900.0,39.5238,39.5535,39.5139,39.5436,8900.0
2011-02-04 15:00:00,40.0,40.17,39.99,40.13,28100.0,39.5535,39.7216,39.5436,39.682,28100.0
2011-02-04 15:10:00,40.13,40.22,40.02,40.03,14500.0,39.682,39.771,39.5732,39.5831,14500.0
2011-02-04 15:20:00,40.02,40.07,39.87,39.88,6100.0,39.5732,39.6227,39.4249,39.4348,6100.0
2011-02-04 15:30:00,39.87,39.92,39.77,39.83,18600.0,39.4249,39.4744,39.326,39.3854,18600.0
2011-02-04 15:40:00,39.83,40.03,39.83,39.97,24700.0,39.3854,39.5831,39.3854,39.5238,24700.0
2011-02-04 15:50:00,39.97,40.07,39.87,40.07,71000.0,39.5238,39.6227,39.4249,39.6227,71000.0
2011-02-07 09:30:00,40.49,40.49,40.15,40.32,35700.0,40.038,40.038,39.7018,39.8699,35700.0
2011-02-07 09:40:00,40.3,40.57,40.27,40.55,15800.0,39.8501,40.1171,39.8205,40.0973,15800.0
2011-02-07 09:50:00,40.56,40.56,40.31,40.35,19500.0,40.1072,40.1072,39.86,39.8996,19500.0
2011-02-07 10:00:00,40.4,40.5,40.1,40.15,24600.0,39.949,40.0479,39.6524,39.7018,24600.0
2011-02-07 10:10:00,40.15,40.22,40.0,40.08,23200.0,39.7018,39.771,39.5535,39.6326,23200.0
2011-02-07 10:20:00,40.03,40.56,40.01,40.46,9700.0,39.5831,40.1072,39.5634,40.0083,9700.0
2011-02-07 10:30:00,40.44,40.57,40.42,40.54,7000.0,39.9886,40.1171,39.9688,40.0874,7000.0
2011-02-07 10:40:00,40.54,40.6,40.51,40.52,5500.0,40.0874,40.1468,40.0578,40.0677,5500.0
2011-02-07 10:50:00,40.56,40.6,40.37,40.57,4000.0,40.1072,40.1468,39.9193,40.1171,4000.0
2011-02-07 11:00:00,40.57,40.57,40.28,40.3,2500.0,40.1171,40.1171,39.8303,39.8501,2500.0
2011-02-07 11:10:00,40.29,40.34,40.2,40.24,11000.0,39.8402,39.8897,39.7512,39.7908,11000.0
2011-02-07 11:20:00,40.24,40.32,40.24,40.3,4900.0,39.7908,39.8699,39.7908,39.8501,4900.0
2011-02-07 11:30:00,40.31,40.38,40.29,40.34,9100.0,39.86,39.9292,39.8402,39.8897,9100.0
2011-02-07 11:40:00,40.36,40.38,40.27,40.28,6000.0,39.9095,39.9292,39.8205,39.8303,6000.0
2011-02-07 11:50:00,40.24,40.26,40.23,40.24,1600.0,39.7908,39.8106,39.7809,39.7908,1600.0
2011-02-07 12:00:00,40.2,40.23,40.1,40.1,6300.0,39.7512,39.7809,39.6524,39.6524,6300.0
2011-02-07 12:10:00,40.12,40.45,40.12,40.43,12600.0,39.6721,39.9984,39.6721,39.9787,12600.0
2011-02-07 12:20:00,40.43,40.43,40.37,40.37,6400.0,39.9787,39.9787,39.9193,39.9193,6400.0
2011-02-07 12:30:00,40.38,40.54,40.38,40.54,6000.0,39.9292,40.0874,39.9292,40.0874,6000.0
2011-02-07 12:40:00,40.56,40.6,40.46,40.53,14200.0,40.1072,40.1468,40.0083,40.0776,14200.0
2011-02-07 12:50:00,40.53,40.57,40.48,40.48,7100.0,40.0776,40.1171,40.0281,40.0281,7100.0
2011-02-07 13:00:00,40.5,40.5,40.45,40.5,5800.0,40.0479,40.0479,39.9984,40.0479,5800.0
2011-02-07 13:10:00,40.49,40.6,40.49,40.56,6600.0,40.038,40.1468,40.038,40.1072,6600.0
2011-02-07 13:20:00,40.58,40.6,40.56,40.59,6000.0,40.127,40.1468,40.1072,40.1369,6000.0
2011-02-07 13:30:00,40.59,40.62,40.53,40.54,9600.0,40.1369,40.1666,40.0776,40.0874,9600.0
2011-02-07 13:40:00,40.55,40.63,40.49,40.5,8800.0,40.0973,40.1764,40.038,40.0479,8800.0
2011-02-07 13:50:00,40.49,40.56,40.48,40.55,8900.0,40.038,40.1072,40.0281,40.0973,8900.0
2011-02-07 14:00:00,40.5,40.52,40.37,40.37,1600.0,40.0479,40.0677,39.9193,39.9193,1600.0
2011-02-07 14:10:00,40.35,40.47,40.26,40.45,6700.0,39.8996,40.0182,39.8106,39.9984,6700.0
2011-02-07 14:20:00,40.48,40.48,40.38,40.4,6600.0,40.0281,40.0281,39.9292,39.949,6600.0
2011-02-07 14:30:00,40.37,40.4,40.37,40.4,4000.0,39.9193,39.949,39.9193,39.949,4000.0
2011-02-07 14:40:00,40.39,40.43,40.35,40.36,11900.0,39.9391,39.9787,39.8996,39.9095,11900.0
2011-02-07 14:50:00,40.34,40.36,40.16,40.22,8300.0,39.8897,39.9095,39.7117,39.771,8300.0
2011-02-07 15:00:00,40.24,40.29,40.21,40.21,6300.0,39.7908,39.8402,39.7611,39.7611,6300.0
2011-02-07 15:10:00,40.2,40.2,40.09,40.1,7300.0,39.7512,39.7512,39.6425,39.6524,7300.0
2011-02-07 15:20:00,40.11,40.35,40.1,40.28,12000.0,39.6622,39.8996,39.6524,39.8303,12000.0
2011-02-07 15:30:00,40.28,40.37,40.28,40.33,8600.0,39.8303,39.9193,39.8303,39.8798,8600.0
2011-02-07 15:40:00,40.33,40.38,40.29,40.35,12300.0,39.8798,39.9292,39.8402,39.8996,12300.0
2011-02-07 15:50:00,40.35,40.46,40.32,40.39,40800.0,39.8996,40.0083,39.8699,39.9391,40800.0
2011-02-08 09:30:00,40.22,40.33,40.01,40.3,11000.0,39.771,39.8798,39.5634,39.8501,11000.0
2011-02-08 09:40:00,40.32,40.32,40.18,40.2,7400.0,39.8699,39.8699,39.7315,39.7512,7400.0
2011-02-08 09:50:00,40.2,40.23,40.16,40.22,17600.0,39.7512,39.7809,39.7117,39.771,17600.0
2011-02-08 10:00:00,40.22,40.3,40.22,40.3,4200.0,39.771,39.8501,39.771,39.8501,4200.0
2011-02-08 10:10:00,40.32,40.59,40.32,40.59,3000.0,39.8699,40.1369,39.8699,40.1369,3000.0
2011-02-08 10:20:00,40.58,40.7,40.58,40.62,5200.0,40.127,40.2457,40.127,40.1666,5200.0
2011-02-08 10:30:00,40.56,40.6,40.47,40.47,17200.0,40.1072,40.1468,40.0182,40.0182,17200.0
2011-02-08 10:40:00,40.45,40.52,40.42,40.47,3500.0,39.9984,40.0677,39.9688,40.0182,3500.0
2011-02-08 10:50:00,40.41,40.45,40.41,40.42,600.0,39.9589,39.9984,39.9589,39.9688,600.0
2011-02-08 11:00:00,40.35,40.35,40.21,40.31,1400.0,39.8996,39.8996,39.7611,39.86,1400.0
2011-02-08 11:10:00,40.37,40.39,40.24,40.24,2200.0,39.9193,39.9391,39.7908,39.7908,2200.0
2011-02-08 11:20:00,40.22,40.34,40.19,40.34,3300.0,39.771,39.8897,39.7414,39.8897,3300.0
2011-02-08 11:30:00,40.4,40.58,40.4,40.5,2100.0,39.949,40.127,39.949,40.0479,2100.0
2011-02-08 11:40:00,40.55,40.85,40.55,40.85,14200.0,40.0973,40.394,40.0973,40.394,14200.0
2011-02-08 11:50:00,40.8,40.84,40.66,40.66,1800.0,40.3445,40.3841,40.2061,40.2061,1800.0
2011-02-08 12:00:00,40.67,40.71,40.53,40.54,2000.0,40.216,40.2555,40.0776,40.0874,2000.0
2011-02-08 12:10:00,40.52,40.61,40.4,40.58,13000.0,40.0677,40.1567,39.949,40.127,13000.0
2011-02-08 12:20:00,40.59,40.75,40.59,40.75,2800.0,40.1369,40.2951,40.1369,40.2951,2800.0
2011-02-08 12:30:00,40.76,40.88,40.76,40.8,7800.0,40.305,40.4236,40.305,40.3445,7800.0
2011-02-08 12:40:00,40.8,40.81,40.78,40.81,2600.0,40.3445,40.3544,40.3248,40.3544,2600.0
2011-02-08 12:50:00,40.84,40.84,40.8,40.82,2200.0,40.3841,40.3841,40.3445,40.3643,2200.0
2011-02-08 13:00:00,40.82,40.85,40.71,40.72,3600.0,40.3643,40.394,40.2555,40.2654,3600.0
2011-02-08 13:10:00,40.74,40.74,40.48,40.54,7800.0,40.2852,40.2852,40.0281,40.0874,7800.0
2011-02-08 13:20:00,40.54,40.77,40.54,40.7,5800.0,40.0874,40.3149,40.0874,40.2457,5800.0
2011-02-08 13:30:00,40.67,40.77,40.67,40.75,12900.0,40.216,40.3149,40.216,40.2951,12900.0
2011-02-08 13:40:00,40.75,40.87,40.75,40.87,3500.0,40.2951,40.4138,40.2951,40.4138,3500.0
2011-02-08 13:50:00,40.84,40.98,40.84,40.94,8700.0,40.3841,40.5225,40.3841,40.483,8700.0
2011-02-08 14:00:00,40.94,41.05,40.92,41.01,5700.0,40.483,40.5918,40.4632,40.5522,5700.0
2011-02-08 14:10:00,41.01,41.01,40.81,40.81,5400.0,40.5522,40.5522,40.3544,40.3544,5400.0
2011-02-08 14:20:00,40.81,40.88,40.81,40.88,9500.0,40.3544,40.4236,40.3544,40.4236,9500.0
2011-02-08 14:30:00,40.88,40.99,40.88,40.99,9500.0,40.4236,40.5324,40.4236,40.5324,9500.0
2011-02-08 14:40:00,40.99,41.12,40.97,41.08,10500.0,40.5324,40.661,40.5126,40.6214,10500.0
2011-02-08 14:50:00,41.06,41.07,41.02,41.04,2900.0,40.6016,40.6115,40.5621,40.5819,2900.0
2011-02-08 15:00:00,41.02,41.11,41.0,41.1,13600.0,40.5621,40.6511,40.5423,40.6412,13600.0
2011-02-08 15:10:00,41.12,41.12,41.0,41.02,6500.0,40.661,40.661,40.5423,40.5621,6500.0
2011-02-08 15:20:00,41.02,41.03,40.93,40.93,8000.0,40.5621,40.572,40.4731,40.4731,8000.0
2011-02-08 15:30:00,40.9,41.03,40.9,40.91,11000.0,40.4434,40.572,40.4434,40.4533,11000.0
2011-02-08 15:40:00,40.9,41.06,40.9,41.04,13200.0,40.4434,40.6016,40.4434,40.5819,13200.0
2011-02-08 15:50:00,41.03,41.24,41.01,41.21,20000.0,40.572,40.7796,40.5522,40.75,20000.0
2011-02-09 09:30:00,40.92,40.99,40.43,40.74,7700.0,40.4632,40.5324,39.9787,40.2852,7700.0
2011-02-09 09:40:00,40.74,41.02,40.74,40.88,4600.0,40.2852,40.5621,40.2852,40.4236,4600.0
2011-02-09 09:50:00,40.84,41.21,40.81,41.2,6000.0,40.3841,40.75,40.3544,40.7401,6000.0
2011-02-09 10:00:00,41.25,41.66,41.25,41.43,14600.0,40.7895,41.1949,40.7895,40.9675,14600.0
2011-02-09 10:10:00,41.35,41.44,41.07,41.07,22800.0,40.8884,40.9774,40.6115,40.6115,22800.0
2011-02-09 10:20:00,41.07,41.42,41.07,41.26,7300.0,40.6115,40.9576,40.6115,40.7994,7300.0
2011-02-09 10:30:00,41.26,41.28,41.1,41.14,9300.0,40.7994,40.8192,40.6412,40.6807,9300.0
2011-02-09 10:40:00,41.15,41.31,41.14,41.3,5400.0,40.6906,40.8488,40.6807,40.839,5400.0
2011-02-09 10:50:00,41.27,41.27,41.17,41.25,9300.0,40.8093,40.8093,40.7104,40.7895,9300.0
2011-02-09 11:00:00,41.25,41.34,41.25,41.29,3900.0,40.7895,40.8785,40.7895,40.8291,3900.0
2011-02-09 11:10:00,41.29,41.39,40.82,40.98,23000.0,40.8291,40.928,40.3643,40.5225,23000.0
2011-02-09 11:20:00,41.02,41.17,40.83,40.9,13000.0,40.5621,40.7104,40.3742,40.4434,13000.0
2011-02-09 11:30:00,40.95,41.18,40.92,41.03,5100.0,40.4929,40.7203,40.4632,40.572,5100.0
2011-02-09 11:40:00,41.03,41.28,41.03,41.26,3300.0,40.572,40.8192,40.572,40.7994,3300.0
2011-02-09 11:50:00,41.21,41.24,41.16,41.16,3000.0,40.75,40.7796,40.7005,40.7005,3000.0
2011-02-09 12:00:00,41.15,41.15,40.93,40.95,5600.0,40.6906,40.6906,40.4731,40.4929,5600.0
2011-02-09 12:10:00,40.95,41.01,40.85,40.88,5800.0,40.4929,40.5522,40.394,40.4236,5800.0
2011-02-09 12:20:00,40.86,41.04,40.8,41.02,7400.0,40.4039,40.5819,40.3445,40.5621,7400.0
2011-02-09 12:30:00,41.04,41.34,41.04,41.32,6200.0,40.5819,40.8785,40.5819,40.8587,6200.0
2011-02-09 12:40:00,41.35,41.35,41.25,41.27,5900.0,40.8884,40.8884,40.7895,40.8093,5900.0
2011-02-09 12:50:00,41.25,41.25,41.13,41.13,4000.0,40.7895,40.7895,40.6709,40.6709,4000.0
2011-02-09 13:00:00,41.1,41.16,41.03,41.12,4700.0,40.6412,40.7005,40.572,40.661,4700.0
2011-02-09 13:10:00,41.12,41.26,41.11,41.26,2600.0,40.661,40.7994,40.6511,40.7994,2600.0
2011-02-09 13:20:00,41.29,41.42,41.2,41.42,6400.0,40.8291,40.9576,40.7401,40.9576,6400.0
2011-02-09 13:30:00,41.44,41.78,41.44,41.75,10300.0,40.9774,41.3136,40.9774,41.2839,10300.0
2011-02-09 13:40:00,41.77,41.82,41.34,41.34,51100.0,41.3037,41.3532,40.8785,40.8785,51100.0
2011-02-09 13:50:00,41.34,41.45,41.25,41.45,29100.0,40.8785,40.9873,40.7895,40.9873,29100.0
2011-02-09 14:00:00,41.4,41.44,41.22,41.29,7500.0,40.9378,40.9774,40.7599,40.8291,7500.0
2011-02-09 14:10:00,41.32,41.35,41.3,41.3,4900.0,40.8587,40.8884,40.839,40.839,4900.0
2011-02-09 14:20:00,41.3,41.3,41.2,41.2,75200.0,40.839,40.839,40.7401,40.7401,75200.0
2011-02-09 14:30:00,41.2,41.26,40.96,40.96,24600.0,40.7401,40.7994,40.5028,40.5028,24600.0
2011-02-09 14:40:00,40.97,41.16,40.96,41.08,9400.0,40.5126,40.7005,40.5028,40.6214,9400.0
2011-02-09 14:50:00,41.11,41.16,41.02,41.14,5700.0,40.6511,40.7005,40.5621,40.6807,5700.0
2011-02-09 15:00:00,41.13,41.3,41.1,41.23,6900.0,40.6709,40.839,40.6412,40.7697,6900.0
2011-02-09 15:10:00,41.24,41.47,41.24,41.45,8900.0,40.7796,41.0071,40.7796,40.9873,8900.0
2011-02-09 15:20:00,41.44,41.48,41.38,41.4,10900.0,40.9774,41.017,40.9181,40.9378,10900.0
2011-02-09 15:30:00,41.41,41.45,41.2,41.34,11200.0,40.9477,40.9873,40.7401,40.8785,11200.0
2011-02-09 15:40:00,41.31,41.33,41.13,41.2,15000.0,40.8488,40.8686,40.6709,40.7401,15000.0
2011-02-09 15:50:00,41.16,41.27,41.1,41.2,20000.0,40.7005,40.8093,40.6412,40.7401,20000.0
2011-02-10 09:30:00,41.03,41.51,41.03,41.3,11400.0,40.572,41.0466,40.572,40.839,11400.0
2011-02-10 09:40:00,41.34,41.34,40.82,40.82,5900.0,40.8785,40.8785,40.3643,40.3643,5900.0
2011-02-10 09:50:00,40.88,40.95,40.82,40.88,5900.0,40.4236,40.4929,40.3643,40.4236,5900.0
2011-02-10 10:00:00,40.89,41.05,40.65,41.01,5000.0,40.4335,40.5918,40.1962,40.5522,5000.0
2011-02-10 10:10:00,40.98,41.25,40.98,41.25,3600.0,40.5225,40.7895,40.5225,40.7895,3600.0
2011-02-10 10:20:00,41.3,41.4,41.18,41.4,3100.0,40.839,40.9378,40.7203,40.9378,3100.0
2011-02-10 10:30:00,41.43,41.6,41.35,41.36,5000.0,40.9675,41.1356,40.8884,40.8983,5000.0
2011-02-10 10:40:00,41.37,41.6,41.37,41.38,3600.0,40.9082,41.1356,40.9082,40.9181,3600.0
2011-02-10 10:50:00,41.37,41.4,41.24,41.24,3400.0,40.9082,40.9378,40.7796,40.7796,3400.0
2011-02-10 11:00:00,41.24,41.37,41.22,41.35,2000.0,40.7796,40.9082,40.7599,40.8884,2000.0
2011-02-10 11:10:00,41.36,41.55,41.36,41.43,3000.0,40.8983,41.0862,40.8983,40.9675,3000.0
2011-02-10 11:20:00,41.43,41.69,41.43,41.68,7300.0,40.9675,41.2246,40.9675,41.2147,7300.0
2011-02-10 11:30:00,41.68,41.84,41.68,41.79,11700.0,41.2147,41.3729,41.2147,41.3235,11700.0
2011-02-10 11:40:00,41.79,41.87,41.75,41.84,7600.0,41.3235,41.4026,41.2839,41.3729,7600.0
2011-02-10 11:50:00,41.86,41.87,41.79,41.83,5400.0,41.3927,41.4026,41.3235,41.363,5400.0
2011-02-10 12:00:00,41.83,41.86,41.77,41.84,3000.0,41.363,41.3927,41.3037,41.3729,3000.0
2011-02-10 12:10:00,41.86,41.87,41.8,41.8,4000.0,41.3927,41.4026,41.3334,41.3334,4000.0
2011-02-10 12:20:00,41.8,41.9,41.78,41.86,4400.0,41.3334,41.4323,41.3136,41.3927,4400.0
2011-02-10 12:30:00,41.88,41.92,41.86,41.87,9100.0,41.4125,41.452,41.3927,41.4026,9100.0
2011-02-10 12:40:00,41.89,41.95,41.88,41.88,3600.0,41.4224,41.4817,41.4125,41.4125,3600.0
2011-02-10 12:50:00,41.89,41.95,41.87,41.87,1800.0,41.4224,41.4817,41.4026,41.4026,1800.0
2011-02-10 13:00:00,41.89,41.89,41.8,41.83,2300.0,41.4224,41.4224,41.3334,41.363,2300.0
2011-02-10 13:10:00,41.81,41.87,41.8,41.86,4800.0,41.3433,41.4026,41.3334,41.3927,4800.0
2011-02-10 13:20:00,41.86,41.88,41.63,41.64,6100.0,41.3927,41.4125,41.1653,41.1752,6100.0
2011-02-10 13:30:00,41.63,41.67,41.55,41.57,3000.0,41.1653,41.2048,41.0862,41.1059,3000.0
2011-02-10 13:40:00,41.57,41.59,41.52,41.55,2700.0,41.1059,41.1257,41.0565,41.0862,2700.0
2011-02-10 13:50:00,41.64,41.65,41.58,41.64,2400.0,41.1752,41.1851,41.1158,41.1752,2400.0
2011-02-10 14:00:00,41.64,41.7,41.57,41.69,3600.0,41.1752,41.2345,41.1059,41.2246,3600.0
2011-02-10 14:10:00,41.7,41.77,41.7,41.72,1900.0,41.2345,41.3037,41.2345,41.2543,1900.0
2011-02-10 14:20:00,41.72,41.82,41.72,41.74,3800.0,41.2543,41.3532,41.2543,41.274,3800.0
2011-02-10 14:30:00,41.74,41.75,41.65,41.74,6200.0,41.274,41.2839,41.1851,41.274,6200.0
2011-02-10 14:40:00,41.74,41.77,41.63,41.63,4100.0,41.274,41.3037,41.1653,41.1653,4100.0
2011-02-10 14:50:00,41.64,41.64,41.49,41.53,5200.0,41.1752,41.1752,41.0268,41.0664,5200.0
2011-02-10 15:00:00,41.52,41.61,41.47,41.48,4800.0,41.0565,41.1455,41.0071,41.017,4800.0
2011-02-10 15:10:00,41.47,41.61,41.42,41.57,4900.0,41.0071,41.1455,40.9576,41.1059,4900.0
2011-02-10 15:20:00,41.56,41.69,41.56,41.59,8200.0,41.0961,41.2246,41.0961,41.1257,8200.0
2011-02-10 15:30:00,41.6,41.6,41.44,41.47,9600.0,41.1356,41.1356,40.9774,41.0071,9600.0
2011-02-10 15:40:00,41.46,41.53,41.41,41.49,14500.0,40.9972,41.0664,40.9477,41.0268,14500.0
2011-02-10 15:50:00,41.5,41.55,41.37,41.52,29200.0,41.0367,41.0862,40.9082,41.0565,29200.0
2011-02-11 09:30:00,41.36,41.58,41.36,41.36,5100.0,40.8983,41.1158,40.8983,40.8983,5100.0
2011-02-11 09:40:00,41.4,41.76,41.33,41.64,5500.0,40.9378,41.2938,40.8686,41.1752,5500.0
2011-02-11 09:50:00,41.72,41.72,41.59,41.62,2000.0,41.2543,41.2543,41.1257,41.1554,2000.0
2011-02-11 10:00:00,41.67,41.78,41.67,41.78,3700.0,41.2048,41.3136,41.2048,41.3136,3700.0
2011-02-11 10:10:00,41.79,41.84,41.73,41.78,1800.0,41.3235,41.3729,41.2642,41.3136,1800.0
2011-02-11 10:20:00,41.79,41.82,41.7,41.7,4000.0,41.3235,41.3532,41.2345,41.2345,4000.0
2011-02-11 10:30:00,41.69,41.69,41.59,41.66,1900.0,41.2246,41.2246,41.1257,41.1949,1900.0
2011-02-11 10:40:00,41.63,41.69,41.54,41.62,2100.0,41.1653,41.2246,41.0763,41.1554,2100.0
2011-02-11 10:50:00,41.67,41.73,41.65,41.73,1700.0,41.2048,41.2642,41.1851,41.2642,1700.0
2011-02-11 11:00:00,41.73,41.85,41.66,41.72,8900.0,41.2642,41.3828,41.1949,41.2543,8900.0
2011-02-11 11:10:00,41.72,41.75,41.62,41.66,2600.0,41.2543,41.2839,41.1554,41.1949,2600.0
2011-02-11 11:20:00,41.68,41.77,41.62,41.72,5800.0,41.2147,41.3037,41.1554,41.2543,5800.0
2011-02-11 11:30:00,41.72,41.75,41.7,41.75,3700.0,41.2543,41.2839,41.2345,41.2839,3700.0
2011-02-11 11:40:00,41.75,41.81,41.73,41.8,1600.0,41.2839,41.3433,41.2642,41.3334,1600.0
2011-02-11 11:50:00,41.83,41.96,41.83,41.95,6100.0,41.363,41.4916,41.363,41.4817,6100.0
2011-02-11 12:00:00,41.96,41.98,41.88,41.98,4000.0,41.4916,41.5114,41.4125,41.5114,4000.0
2011-02-11 12:10:00,41.96,41.96,41.87,41.92,6900.0,41.4916,41.4916,41.4026,41.452,6900.0
2011-02-11 12:20:00,41.94,41.96,41.88,41.9,2300.0,41.4718,41.4916,41.4125,41.4323,2300.0
2011-02-11 12:30:00,41.9,41.93,41.86,41.87,2300.0,41.4323,41.4619,41.3927,41.4026,2300.0
2011-02-11 12:40:00,41.88,41.99,41.88,41.95,5800.0,41.4125,41.5213,41.4125,41.4817,5800.0
2011-02-11 12:50:00,41.93,41.98,41.93,41.97,1400.0,41.4619,41.5114,41.4619,41.5015,1400.0
2011-02-11 13:00:00,41.97,42.01,41.96,42.01,8100.0,41.5015,41.541,41.4916,41.541,8100.0
2011-02-11 13:10:00,42.01,42.19,41.99,42.16,4900.0,41.541,41.719,41.5213,41.6894,4900.0
2011-02-11 13:20:00,42.13,42.17,42.13,42.15,1900.0,41.6597,41.6992,41.6597,41.6795,1900.0
2011-02-11 13:30:00,42.15,42.21,42.12,42.21,5200.0,41.6795,41.7388,41.6498,41.7388,5200.0
2011-02-11 13:40:00,42.24,42.43,42.22,42.43,6200.0,41.7685,41.9563,41.7487,41.9563,6200.0
2011-02-11 13:50:00,42.39,42.46,42.39,42.41,3100.0,41.9168,41.986,41.9168,41.9366,3100.0
2011-02-11 14:00:00,42.38,42.44,42.38,42.44,4500.0,41.9069,41.9662,41.9069,41.9662,4500.0
2011-02-11 14:10:00,42.47,42.48,42.42,42.48,5900.0,41.9959,42.0058,41.9465,42.0058,5900.0
2011-02-11 14:20:00,42.48,42.63,42.47,42.47,8100.0,42.0058,42.1541,41.9959,41.9959,8100.0
2011-02-11 14:30:00,42.49,42.49,42.21,42.26,28400.0,42.0157,42.0157,41.7388,41.7882,28400.0
2011-02-11 14:40:00,42.25,42.27,42.2,42.26,5100.0,41.7784,41.7981,41.7289,41.7882,5100.0
2011-02-11 14:50:00,42.27,42.32,42.25,42.29,4700.0,41.7981,41.8476,41.7784,41.8179,4700.0
2011-02-11 15:00:00,42.3,42.31,42.17,42.26,9300.0,41.8278,41.8377,41.6992,41.7882,9300.0
2011-02-11 15:10:00,42.25,42.28,42.2,42.23,7900.0,41.7784,41.808,41.7289,41.7586,7900.0
2011-02-11 15:20:00,42.23,42.29,42.2,42.23,4400.0,41.7586,41.8179,41.7289,41.7586,4400.0
2011-02-11 15:30:00,42.24,42.36,42.23,42.33,12000.0,41.7685,41.8871,41.7586,41.8575,12000.0
2011-02-11 15:40:00,42.33,42.47,42.33,42.4,24700.0,41.8575,41.9959,41.8575,41.9267,24700.0
2011-02-11 15:50:00,42.41,42.63,42.36,42.59,35000.0,41.9366,42.1541,41.8871,42.1146,35000.0
2011-02-14 09:30:00,42.8,43.83,42.8,43.46,16500.0,42.3222,43.3407,42.3222,42.9748,16500.0
2011-02-14 09:40:00,43.4,43.41,43.08,43.24,4500.0,42.9155,42.9254,42.5991,42.7573,4500.0
2011-02-14 09:50:00,43.23,43.25,43.09,43.17,12600.0,42.7474,42.7672,42.609,42.6881,12600.0
2011-02-14 10:00:00,43.18,43.31,43.06,43.15,13100.0,42.698,42.8265,42.5793,42.6683,13100.0
2011-02-14 10:10:00,43.2,43.22,42.87,43.21,6200.0,42.7177,42.7375,42.3914,42.7276,6200.0
2011-02-14 10:20:00,43.24,43.25,43.07,43.1,7900.0,42.7573,42.7672,42.5892,42.6189,7900.0
2011-02-14 10:30:00,43.1,43.14,43.05,43.07,19000.0,42.6189,42.6584,42.5694,42.5892,19000.0
2011-02-14 10:40:00,43.06,43.08,42.7,42.81,6700.0,42.5793,42.5991,42.2233,42.3321,6700.0
2011-02-14 10:50:00,42.8,43.07,42.8,42.95,5500.0,42.3222,42.5892,42.3222,42.4705,5500.0
2011-02-14 11:00:00,42.98,43.24,42.98,43.23,2600.0,42.5002,42.7573,42.5002,42.7474,2600.0
2011-02-14 11:10:00,43.19,43.4,43.12,43.4,7300.0,42.7079,42.9155,42.6386,42.9155,7300.0
2011-02-14 11:20:00,43.45,43.46,43.18,43.18,18500.0,42.965,42.9748,42.698,42.698,18500.0
2011-02-14 11:30:00,43.13,43.18,42.94,43.0,8600.0,42.6485,42.698,42.4607,42.52,8600.0
2011-02-14 11:40:00,42.99,43.01,42.94,42.99,7200.0,42.5101,42.5299,42.4607,42.5101,7200.0
2011-02-14 11:50:00,43.0,43.0,42.91,42.98,3900.0,42.52,42.52,42.431,42.5002,3900.0
2011-02-14 12:00:00,42.98,43.0,42.8,42.8,6400.0,42.5002,42.52,42.3222,42.3222,6400.0
2011-02-14 12:10:00,42.82,42.84,42.77,42.8,6600.0,42.342,42.3618,42.2925,42.3222,6600.0
2011-02-14 12:20:00,42.79,42.82,42.75,42.77,7300.0,42.3123,42.342,42.2728,42.2925,7300.0
2011-02-14 12:30:00,42.78,43.0,42.78,42.99,9700.0,42.3024,42.52,42.3024,42.5101,9700.0
2011-02-14 12:40:00,42.99,43.1,42.96,43.06,16300.0,42.5101,42.6189,42.4804,42.5793,16300.0
2011-02-14 12:50:00,43.03,43.2,43.03,43.12,4200.0,42.5496,42.7177,42.5496,42.6386,4200.0
2011-02-14 13:00:00,43.14,43.16,43.11,43.12,3300.0,42.6584,42.6782,42.6288,42.6386,3300.0
2011-02-14 13:10:00,43.12,43.24,43.12,43.18,6000.0,42.6386,42.7573,42.6386,42.698,6000.0
2011-02-14 13:20:00,43.22,43.28,43.21,43.26,2200.0,42.7375,42.7969,42.7276,42.7771,2200.0
2011-02-14 13:30:00,43.25,43.37,43.25,43.36,6600.0,42.7672,42.8859,42.7672,42.876,6600.0
2011-02-14 13:40:00,43.36,43.41,43.35,43.39,6500.0,42.876,42.9254,42.8661,42.9056,6500.0
2011-02-14 13:50:00,43.38,43.47,43.38,43.47,8600.0,42.8957,42.9847,42.8957,42.9847,8600.0
2011-02-14 14:00:00,43.44,43.51,43.44,43.49,6300.0,42.9551,43.0243,42.9551,43.0045,6300.0
2011-02-14 14:10:00,43.48,43.5,43.31,43.37,6600.0,42.9946,43.0144,42.8265,42.8859,6600.0
2011-02-14 14:20:00,43.39,43.39,43.22,43.24,8200.0,42.9056,42.9056,42.7375,42.7573,8200.0
2011-02-14 14:30:00,43.23,43.25,43.16,43.23,7400.0,42.7474,42.7672,42.6782,42.7474,7400.0
2011-02-14 14:40:00,43.25,43.37,43.23,43.37,4000.0,42.7672,42.8859,42.7474,42.8859,4000.0
2011-02-14 14:50:00,43.35,43.36,43.16,43.16,13100.0,42.8661,42.876,42.6782,42.6782,13100.0
2011-02-14 15:00:00,43.17,43.21,43.11,43.13,6400.0,42.6881,42.7276,42.6288,42.6485,6400.0
2011-02-14 15:10:00,43.12,43.19,43.1,43.17,5800.0,42.6386,42.7079,42.6189,42.6881,5800.0
2011-02-14 15:20:00,43.2,43.21,43.04,43.06,7600.0,42.7177,42.7276,42.5595,42.5793,7600.0
2011-02-14 15:30:00,43.04,43.09,42.92,42.98,23200.0,42.5595,42.609,42.4409,42.5002,23200.0
2011-02-14 15:40:00,42.94,43.02,42.9,42.96,8100.0,42.4607,42.5398,42.4211,42.4804,8100.0
2011-02-14 15:50:00,42.97,43.01,42.87,42.98,22000.0,42.4903,42.5299,42.3914,42.5002,22000.0
2011-02-15 09:30:00,42.73,42.76,42.24,42.31,13700.0,42.253,42.2827,41.7685,41.8377,13700.0
2011-02-15 09:40:00,42.31,42.76,42.31,42.69,21600.0,41.8377,42.2827,41.8377,42.2134,21600.0
2011-02-15 09:50:00,42.7,42.7,42.4,42.4,8500.0,42.2233,42.2233,41.9267,41.9267,8500.0
2011-02-15 10:00:00,42.35,42.4,41.98,41.98,7800.0,41.8772,41.9267,41.5114,41.5114,7800.0
2011-02-15 10:10:00,42.03,42.1,41.92,42.04,45800.0,41.5608,41.63,41.452,41.5707,45800.0
2011-02-15 10:20:00,42.01,42.09,41.7,41.78,18700.0,41.541,41.6201,41.2345,41.3136,18700.0
2011-02-15 10:30:00,41.75,41.91,41.75,41.84,8700.0,41.2839,41.4422,41.2839,41.3729,8700.0
2011-02-15 10:40:00,41.87,42.06,41.87,42.06,6900.0,41.4026,41.5905,41.4026,41.5905,6900.0
2011-02-15 10:50:00,42.07,42.12,41.8,41.8,25800.0,41.6004,41.6498,41.3334,41.3334,25800.0
2011-02-15 11:00:00,41.78,41.82,41.78,41.78,7000.0,41.3136,41.3532,41.3136,41.3136,7000.0
2011-02-15 11:10:00,41.78,42.01,41.77,42.0,5100.0,41.3136,41.541,41.3037,41.5311,5100.0
2011-02-15 11:20:00,42.0,42.25,41.97,42.25,24200.0,41.5311,41.7784,41.5015,41.7784,24200.0
2011-02-15 11:30:00,42.29,42.3,42.15,42.15,2700.0,41.8179,41.8278,41.6795,41.6795,2700.0
2011-02-15 11:40:00,42.14,42.14,41.91,42.04,13400.0,41.6696,41.6696,41.4422,41.5707,13400.0
2011-02-15 11:50:00,42.03,42.22,42.03,42.17,7500.0,41.5608,41.7487,41.5608,41.6992,7500.0
2011-02-15 12:00:00,42.18,42.27,42.18,42.24,6400.0,41.7091,41.7981,41.7091,41.7685,6400.0
2011-02-15 12:10:00,42.24,42.28,42.2,42.26,6100.0,41.7685,41.808,41.7289,41.7882,6100.0
2011-02-15 12:20:00,42.25,42.39,42.25,42.39,2500.0,41.7784,41.9168,41.7784,41.9168,2500.0
2011-02-15 12:30:00,42.37,42.39,42.33,42.37,3300.0,41.897,41.9168,41.8575,41.897,3300.0
2011-02-15 12:40:00,42.36,42.36,42.25,42.28,1200.0,41.8871,41.8871,41.7784,41.808,1200.0
2011-02-15 12:50:00,42.25,42.26,42.22,42.23,2200.0,41.7784,41.7882,41.7487,41.7586,2200.0
2011-02-15 13:00:00,42.21,42.22,42.19,42.22,2700.0,41.7388,41.7487,41.719,41.7487,2700.0
2011-02-15 13:10:00,42.2,42.22,42.18,42.18,5300.0,41.7289,41.7487,41.7091,41.7091,5300.0
2011-02-15 13:20:00,42.16,42.26,42.13,42.24,5100.0,41.6894,41.7882,41.6597,41.7685,5100.0
2011-02-15 13:30:00,42.23,42.35,42.21,42.3,38600.0,41.7586,41.8772,41.7388,41.8278,38600.0
2011-02-15 13:40:00,42.29,42.36,42.29,42.33,6600.0,41.8179,41.8871,41.8179,41.8575,6600.0
2011-02-15 13:50:00,42.33,42.33,42.29,42.3,3800.0,41.8575,41.8575,41.8179,41.8278,3800.0
2011-02-15 14:00:00,42.31,42.35,42.22,42.25,2800.0,41.8377,41.8772,41.7487,41.7784,2800.0
2011-02-15 14:10:00,42.24,42.25,42.17,42.22,9500.0,41.7685,41.7784,41.6992,41.7487,9500.0
2011-02-15 14:20:00,42.25,42.25,42.16,42.19,12200.0,41.7784,41.7784,41.6894,41.719,12200.0
2011-02-15 14:30:00,42.18,42.22,42.15,42.18,5700.0,41.7091,41.7487,41.6795,41.7091,5700.0
2011-02-15 14:40:00,42.15,42.23,42.14,42.2,3500.0,41.6795,41.7586,41.6696,41.7289,3500.0
2011-02-15 14:50:00,42.21,42.3,42.21,42.22,1900.0,41.7388,41.8278,41.7388,41.7487,1900.0
2011-02-15 15:00:00,42.22,42.35,42.2,42.28,3200.0,41.7487,41.8772,41.7289,41.808,3200.0
2011-02-15 15:10:00,42.28,42.31,42.28,42.28,1400.0,41.808,41.8377,41.808,41.808,1400.0
2011-02-15 15:20:00,42.31,42.38,42.31,42.37,3400.0,41.8377,41.9069,41.8377,41.897,3400.0
2011-02-15 15:30:00,42.35,42.35,42.22,42.28,5600.0,41.8772,41.8772,41.7487,41.808,5600.0
2011-02-15 15:40:00,42.28,42.32,42.2,42.22,7600.0,41.808,41.8476,41.7289,41.7487,7600.0
2011-02-15 15:50:00,42.21,42.38,42.17,42.32,20200.0,41.7388,41.9069,41.6992,41.8476,20200.0
2011-02-16 09:30:00,42.38,43.17,42.38,42.9,9600.0,41.9069,42.6881,41.9069,42.4211,9600.0
2011-02-16 09:40:00,42.9,43.01,42.78,42.94,9200.0,42.4211,42.5299,42.3024,42.4607,9200.0
2011-02-16 09:50:00,42.95,43.17,42.89,43.17,8700.0,42.4705,42.6881,42.4112,42.6881,8700.0
2011-02-16 10:00:00,43.17,43.21,42.99,43.19,10600.0,42.6881,42.7276,42.5101,42.7079,10600.0
2011-02-16 10:10:00,43.19,43.7,43.13,43.46,53000.0,42.7079,43.2122,42.6485,42.9748,53000.0
2011-02-16 10:20:00,43.46,43.84,43.45,43.7,16000.0,42.9748,43.3506,42.965,43.2122,16000.0
2011-02-16 10:30:00,43.74,43.8,43.58,43.8,9200.0,43.2517,43.3111,43.0935,43.3111,9200.0
2011-02-16 10:40:00,43.8,43.88,43.73,43.88,5900.0,43.3111,43.3902,43.2418,43.3902,5900.0
2011-02-16 10:50:00,43.89,43.9,43.66,43.81,16800.0,43.4,43.4099,43.1726,43.3209,16800.0
2011-02-16 11:00:00,43.81,43.81,43.47,43.54,11700.0,43.3209,43.3209,42.9847,43.054,11700.0
2011-02-16 11:10:00,43.55,43.64,43.54,43.61,6300.0,43.0638,43.1528,43.054,43.1232,6300.0
2011-02-16 11:20:00,43.61,43.66,43.44,43.5,13400.0,43.1232,43.1726,42.9551,43.0144,13400.0
2011-02-16 11:30:00,43.5,43.52,43.37,43.41,5500.0,43.0144,43.0342,42.8859,42.9254,5500.0
2011-02-16 11:40:00,43.45,43.48,43.04,43.04,11900.0,42.965,42.9946,42.5595,42.5595,11900.0
2011-02-16 11:50:00,43.03,43.09,42.94,42.94,9800.0,42.5496,42.609,42.4607,42.4607,9800.0
2011-02-16 12:00:00,42.93,42.93,42.67,42.72,7900.0,42.4508,42.4508,42.1937,42.2431,7900.0
2011-02-16 12:10:00,42.65,42.77,42.57,42.75,6200.0,42.1739,42.2925,42.0948,42.2728,6200.0
2011-02-16 12:20:00,42.78,42.9,42.78,42.79,2300.0,42.3024,42.4211,42.3024,42.3123,2300.0
2011-02-16 12:30:00,42.81,42.87,42.81,42.86,2600.0,42.3321,42.3914,42.3321,42.3815,2600.0
2011-02-16 12:40:00,42.85,42.91,42.84,42.91,83100.0,42.3717,42.431,42.3618,42.431,83100.0
2011-02-16 12:50:00,42.9,43.09,42.88,43.07,9700.0,42.4211,42.609,42.4013,42.5892,9700.0
2011-02-16 13:00:00,43.08,43.19,43.05,43.13,10700.0,42.5991,42.7079,42.5694,42.6485,10700.0
2011-02-16 13:10:00,43.11,43.13,42.97,43.01,15800.0,42.6288,42.6485,42.4903,42.5299,15800.0
2011-02-16 13:20:00,43.02,43.07,42.97,43.0,18500.0,42.5398,42.5892,42.4903,42.52,18500.0
2011-02-16 13:30:00,43.0,43.06,42.98,43.0,9300.0,42.52,42.5793,42.5002,42.52,9300.0
2011-02-16 13:40:00,43.0,43.04,42.98,43.02,37500.0,42.52,42.5595,42.5002,42.5398,37500.0
2011-02-16 13:50:00,43.02,43.12,43.02,43.07,3600.0,42.5398,42.6386,42.5398,42.5892,3600.0
2011-02-16 14:00:00,43.07,43.09,42.98,42.98,18600.0,42.5892,42.609,42.5002,42.5002,18600.0
2011-02-16 14:10:00,43.0,43.01,42.95,42.95,14900.0,42.52,42.5299,42.4705,42.4705,14900.0
2011-02-16 14:20:00,42.95,42.95,42.86,42.86,4700.0,42.4705,42.4705,42.3815,42.3815,4700.0
2011-02-16 14:30:00,42.89,43.01,42.87,42.99,5600.0,42.4112,42.5299,42.3914,42.5101,5600.0
2011-02-16 14:40:00,42.98,42.98,42.91,42.95,4000.0,42.5002,42.5002,42.431,42.4705,4000.0
2011-02-16 14:50:00,42.95,42.98,42.87,42.92,3000.0,42.4705,42.5002,42.3914,42.4409,3000.0
2011-02-16 15:00:00,42.89,43.0,42.89,42.96,3000.0,42.4112,42.52,42.4112,42.4804,3000.0
2011-02-16 15:10:00,42.97,43.03,42.92,43.0,6100.0,42.4903,42.5496,42.4409,42.52,6100.0
2011-02-16 15:20:00,42.99,42.99,42.9,42.95,33200.0,42.5101,42.5101,42.4211,42.4705,33200.0
2011-02-16 15:30:00,42.95,43.05,42.94,43.04,18300.0,42.4705,42.5694,42.4607,42.5595,18300.0
2011-02-16 15:40:00,43.04,43.14,43.01,43.12,9300.0,42.5595,42.6584,42.5299,42.6386,9300.0
2011-02-16 15:50:00,43.11,43.14,43.0,43.06,12700.0,42.6288,42.6584,42.52,42.5793,12700.0
2011-02-17 09:30:00,43.17,43.17,42.55,42.66,15400.0,42.6881,42.6881,42.075,42.1838,15400.0
2011-02-17 09:40:00,42.66,42.8,42.66,42.72,14300.0,42.1838,42.3222,42.1838,42.2431,14300.0
2011-02-17 09:50:00,42.72,42.73,42.55,42.56,10100.0,42.2431,42.253,42.075,42.0849,10100.0
2011-02-17 10:00:00,42.57,42.7,42.55,42.68,12400.0,42.0948,42.2233,42.075,42.2036,12400.0
2011-02-17 10:10:00,42.69,42.72,42.62,42.7,6900.0,42.2134,42.2431,42.1442,42.2233,6900.0
2011-02-17 10:20:00,42.7,42.92,42.7,42.87,2500.0,42.2233,42.4409,42.2233,42.3914,2500.0
2011-02-17 10:30:00,42.89,43.03,42.88,42.93,2800.0,42.4112,42.5496,42.4013,42.4508,2800.0
2011-02-17 10:40:00,42.96,43.0,42.92,42.92,1500.0,42.4804,42.52,42.4409,42.4409,1500.0
2011-02-17 10:50:00,42.93,42.93,42.76,42.8,3700.0,42.4508,42.4508,42.2827,42.3222,3700.0
2011-02-17 11:00:00,42.8,42.9,42.8,42.86,2600.0,42.3222,42.4211,42.3222,42.3815,2600.0
2011-02-17 11:10:00,42.88,42.96,42.85,42.96,3900.0,42.4013,42.4804,42.3717,42.4804,3900.0
2011-02-17 11:20:00,42.98,43.05,42.97,43.03,6400.0,42.5002,42.5694,42.4903,42.5496,6400.0
2011-02-17 11:30:00,43.03,43.4,43.01,43.05,33500.0,42.5496,42.9155,42.5299,42.5694,33500.0
2011-02-17 11:40:00,43.07,43.35,43.07,43.35,7000.0,42.5892,42.8661,42.5892,42.8661,7000.0
2011-02-17 11:50:00,43.35,43.37,43.29,43.31,2200.0,42.8661,42.8859,42.8067,42.8265,2200.0
2011-02-17 12:00:00,43.34,43.36,43.18,43.19,8100.0,42.8562,42.876,42.698,42.7079,8100.0
2011-02-17 12:10:00,43.2,43.2,43.03,43.06,23900.0,42.7177,42.7177,42.5496,42.5793,23900.0
2011-02-17 12:20:00,43.08,43.08,43.0,43.01,8000.0,42.5991,42.5991,42.52,42.5299,8000.0
2011-02-17 12:30:00,43.0,43.03,42.94,43.03,6700.0,42.52,42.5496,42.4607,42.5496,6700.0
2011-02-17 12:40:00,43.03,43.15,43.01,43.15,1700.0,42.5496,42.6683,42.5299,42.6683,1700.0
2011-02-17 12:50:00,43.13,43.17,43.09,43.1,73300.0,42.6485,42.6881,42.609,42.6189,73300.0
2011-02-17 13:00:00,43.08,43.3,43.07,43.25,3400.0,42.5991,42.8166,42.5892,42.7672,3400.0
2011-02-17 13:10:00,43.3,43.34,43.27,43.3,3200.0,42.8166,42.8562,42.787,42.8166,3200.0
2011-02-17 13:20:00,43.29,43.44,43.29,43.43,3500.0,42.8067,42.9551,42.8067,42.9452,3500.0
2011-02-17 13:30:00,43.44,43.44,43.35,43.37,1900.0,42.9551,42.9551,42.8661,42.8859,1900.0
2011-02-17 13:40:00,43.33,43.4,43.3,43.3,2600.0,42.8463,42.9155,42.8166,42.8166,2600.0
2011-02-17 13:50:00,43.28,43.28,43.13,43.13,4600.0,42.7969,42.7969,42.6485,42.6485,4600.0
2011-02-17 14:00:00,43.14,43.25,43.13,43.25,3000.0,42.6584,42.7672,42.6485,42.7672,3000.0
2011-02-17 14:10:00,43.25,43.34,43.24,43.32,2600.0,42.7672,42.8562,42.7573,42.8364,2600.0
2011-02-17 14:20:00,43.32,43.43,43.3,43.33,5400.0,42.8364,42.9452,42.8166,42.8463,5400.0
2011-02-17 14:30:00,43.32,43.32,43.16,43.21,4400.0,42.8364,42.8364,42.6782,42.7276,4400.0
2011-02-17 14:40:00,43.22,43.22,43.1,43.1,2200.0,42.7375,42.7375,42.6189,42.6189,2200.0
2011-02-17 14:50:00,43.13,43.2,43.06,43.06,3000.0,42.6485,42.7177,42.5793,42.5793,3000.0
2011-02-17 15:00:00,43.1,43.24,43.1,43.24,3900.0,42.6189,42.7573,42.6189,42.7573,3900.0
2011-02-17 15:10:00,43.22,43.39,43.22,43.31,3900.0,42.7375,42.9056,42.7375,42.8265,3900.0
2011-02-17 15:20:00,43.3,43.3,43.18,43.19,9300.0,42.8166,42.8166,42.698,42.7079,9300.0
2011-02-17 15:30:00,43.2,43.25,43.15,43.25,6700.0,42.7177,42.7672,42.6683,42.7672,6700.0
2011-02-17 15:40:00,43.26,43.36,43.18,43.26,8900.0,42.7771,42.876,42.698,42.7771,8900.0
2011-02-17 15:50:00,43.23,43.36,43.22,43.32,20300.0,42.7474,42.876,42.7375,42.8364,20300.0
2011-02-18 09:30:00,43.61,43.9,43.36,43.37,61800.0,43.1232,43.4099,42.876,42.8859,61800.0
2011-02-18 09:40:00,43.42,43.76,43.42,43.74,10600.0,42.9353,43.2715,42.9353,43.2517,10600.0
2011-02-18 09:50:00,43.74,43.76,43.52,43.54,6000.0,43.2517,43.2715,43.0342,43.054,6000.0
2011-02-18 10:00:00,43.56,43.75,43.5,43.69,13200.0,43.0737,43.2616,43.0144,43.2023,13200.0
2011-02-18 10:10:00,43.68,43.69,43.35,43.4,8300.0,43.1924,43.2023,42.8661,42.9155,8300.0
2011-02-18 10:20:00,43.39,43.49,43.39,43.47,4900.0,42.9056,43.0045,42.9056,42.9847,4900.0
2011-02-18 10:30:00,43.49,43.5,43.29,43.35,7500.0,43.0045,43.0144,42.8067,42.8661,7500.0
2011-02-18 10:40:00,43.35,43.49,43.34,43.49,7000.0,42.8661,43.0045,42.8562,43.0045,7000.0
2011-02-18 10:50:00,43.5,43.5,43.46,43.48,8300.0,43.0144,43.0144,42.9748,42.9946,8300.0
2011-02-18 11:00:00,43.45,43.55,43.44,43.55,10500.0,42.965,43.0638,42.9551,43.0638,10500.0
2011-02-18 11:10:00,43.62,43.7,43.54,43.7,7600.0,43.1331,43.2122,43.054,43.2122,7600.0
2011-02-18 11:20:00,43.7,43.79,43.67,43.69,9800.0,43.2122,43.3012,43.1825,43.2023,9800.0
2011-02-18 11:30:00,43.78,43.9,43.77,43.85,10000.0,43.2913,43.4099,43.2814,43.3605,10000.0
2011-02-18 11:40:00,43.85,43.9,43.78,43.85,5100.0,43.3605,43.4099,43.2913,43.3605,5100.0
2011-02-18 11:50:00,43.84,43.89,43.82,43.84,5600.0,43.3506,43.4,43.3308,43.3506,5600.0
2011-02-18 12:00:00,43.84,43.88,43.79,43.87,7600.0,43.3506,43.3902,43.3012,43.3803,7600.0
2011-02-18 12:10:00,43.87,43.88,43.84,43.87,5100.0,43.3803,43.3902,43.3506,43.3803,5100.0
2011-02-18 12:20:00,43.87,43.89,43.8,43.84,7500.0,43.3803,43.4,43.3111,43.3506,7500.0
2011-02-18 12:30:00,43.83,43.84,43.78,43.78,7100.0,43.3407,43.3506,43.2913,43.2913,7100.0
2011-02-18 12:40:00,43.78,43.85,43.78,43.85,2700.0,43.2913,43.3605,43.2913,43.3605,2700.0
2011-02-18 12:50:00,43.85,44.06,43.85,44.04,14700.0,43.3605,43.5681,43.3605,43.5484,14700.0
2011-02-18 13:00:00,44.02,44.04,43.93,43.93,7800.0,43.5286,43.5484,43.4396,43.4396,7800.0
2011-02-18 13:10:00,43.93,43.93,43.78,43.81,6700.0,43.4396,43.4396,43.2913,43.3209,6700.0
2011-02-18 13:20:00,43.8,43.89,43.79,43.89,3200.0,43.3111,43.4,43.3012,43.4,3200.0
2011-02-18 13:30:00,43.88,43.91,43.81,43.91,5300.0,43.3902,43.4198,43.3209,43.4198,5300.0
2011-02-18 13:40:00,43.89,43.9,43.55,43.55,7400.0,43.4,43.4099,43.0638,43.0638,7400.0
2011-02-18 13:50:00,43.61,43.78,43.56,43.59,11300.0,43.1232,43.2913,43.0737,43.1034,11300.0
2011-02-18 14:00:00,43.57,43.57,43.41,43.42,12300.0,43.0836,43.0836,42.9254,42.9353,12300.0
2011-02-18 14:10:00,43.41,43.46,43.34,43.34,5900.0,42.9254,42.9748,42.8562,42.8562,5900.0
2011-02-18 14:20:00,43.32,43.33,43.15,43.3,14600.0,42.8364,42.8463,42.6683,42.8166,14600.0
2011-02-18 14:30:00,43.3,43.3,43.25,43.29,10700.0,42.8166,42.8166,42.7672,42.8067,10700.0
2011-02-18 14:40:00,43.28,43.37,43.28,43.37,12700.0,42.7969,42.8859,42.7969,42.8859,12700.0
2011-02-18 14:50:00,43.34,43.5,43.33,43.44,8800.0,42.8562,43.0144,42.8463,42.9551,8800.0
2011-02-18 15:00:00,43.48,43.48,43.4,43.41,5100.0,42.9946,42.9946,42.9155,42.9254,5100.0
2011-02-18 15:10:00,43.41,43.41,43.35,43.4,6000.0,42.9254,42.9254,42.8661,42.9155,6000.0
2011-02-18 15:20:00,43.4,43.48,43.38,43.42,16400.0,42.9155,42.9946,42.8957,42.9353,16400.0
2011-02-18 15:30:00,43.43,43.45,43.35,43.4,12700.0,42.9452,42.965,42.8661,42.9155,12700.0
2011-02-18 15:40:00,43.39,43.4,43.3,43.32,12300.0,42.9056,42.9155,42.8166,42.8364,12300.0
2011-02-18 15:50:00,43.35,43.5,43.35,43.46,43800.0,42.8661,43.0144,42.8661,42.9748,43800.0
2011-02-22 09:30:00,43.25,43.39,43.0,43.2,18300.0,42.7672,42.9056,42.52,42.7177,18300.0
2011-02-22 09:40:00,43.25,43.51,43.11,43.38,4700.0,42.7672,43.0243,42.6288,42.8957,4700.0
2011-02-22 09:50:00,43.37,43.61,43.17,43.26,7500.0,42.8859,43.1232,42.6881,42.7771,7500.0
2011-02-22 10:00:00,43.25,43.58,43.25,43.53,21200.0,42.7672,43.0935,42.7672,43.0441,21200.0
2011-02-22 10:10:00,43.59,43.87,43.48,43.82,9800.0,43.1034,43.3803,42.9946,43.3308,9800.0
2011-02-22 10:20:00,43.81,43.81,43.4,43.46,12500.0,43.3209,43.3209,42.9155,42.9748,12500.0
2011-02-22 10:30:00,43.45,43.53,43.31,43.43,14100.0,42.965,43.0441,42.8265,42.9452,14100.0
2011-02-22 10:40:00,43.42,43.79,43.4,43.7,12400.0,42.9353,43.3012,42.9155,43.2122,12400.0
2011-02-22 10:50:00,43.75,43.99,43.7,43.84,6900.0,43.2616,43.4989,43.2122,43.3506,6900.0
2011-02-22 11:00:00,43.84,43.92,43.74,43.8,10600.0,43.3506,43.4297,43.2517,43.3111,10600.0
2011-02-22 11:10:00,43.81,43.83,43.37,43.4,14800.0,43.3209,43.3407,42.8859,42.9155,14800.0
2011-02-22 11:20:00,43.39,43.48,43.33,43.45,5800.0,42.9056,42.9946,42.8463,42.965,5800.0
2011-02-22 11:30:00,43.45,43.63,43.42,43.59,9100.0,42.965,43.1429,42.9353,43.1034,9100.0
2011-02-22 11:40:00,43.58,43.59,43.4,43.45,7700.0,43.0935,43.1034,42.9155,42.965,7700.0
2011-02-22 11:50:00,43.46,43.49,43.4,43.4,15000.0,42.9748,43.0045,42.9155,42.9155,15000.0
2011-02-22 12:00:00,43.4,43.45,43.29,43.3,13900.0,42.9155,42.965,42.8067,42.8166,13900.0
2011-02-22 12:10:00,43.3,43.33,43.25,43.3,5200.0,42.8166,42.8463,42.7672,42.8166,5200.0
2011-02-22 12:20:00,43.27,43.3,43.21,43.28,10000.0,42.787,42.8166,42.7276,42.7969,10000.0
2011-02-22 12:30:00,43.29,43.36,43.25,43.33,9900.0,42.8067,42.876,42.7672,42.8463,9900.0
2011-02-22 12:40:00,43.36,43.41,43.19,43.23,16100.0,42.876,42.9254,42.7079,42.7474,16100.0
2011-02-22 12:50:00,43.22,43.24,43.15,43.19,16300.0,42.7375,42.7573,42.6683,42.7079,16300.0
2011-02-22 13:00:00,43.2,43.25,43.14,43.17,13300.0,42.7177,42.7672,42.6584,42.6881,13300.0
2011-02-22 13:10:00,43.17,43.32,43.11,43.28,27900.0,42.6881,42.8364,42.6288,42.7969,27900.0
2011-02-22 13:20:00,43.3,43.32,43.23,43.32,8100.0,42.8166,42.8364,42.7474,42.8364,8100.0
2011-02-22 13:30:00,43.32,43.37,43.26,43.34,8500.0,42.8364,42.8859,42.7771,42.8562,8500.0
2011-02-22 13:40:00,43.33,43.34,43.07,43.07,14800.0,42.8463,42.8562,42.5892,42.5892,14800.0
2011-02-22 13:50:00,43.03,43.04,42.9,43.03,27400.0,42.5496,42.5595,42.4211,42.5496,27400.0
2011-02-22 14:00:00,43.05,43.34,43.01,43.3,25200.0,42.5694,42.8562,42.5299,42.8166,25200.0
2011-02-22 14:10:00,43.33,43.4,43.24,43.3,14700.0,42.8463,42.9155,42.7573,42.8166,14700.0
2011-02-22 14:20:00,43.29,43.32,43.24,43.3,14300.0,42.8067,42.8364,42.7573,42.8166,14300.0
2011-02-22 14:30:00,43.3,43.43,43.29,43.31,11500.0,42.8166,42.9452,42.8067,42.8265,11500.0
2011-02-22 14:40:00,43.3,43.37,43.27,43.36,6500.0,42.8166,42.8859,42.787,42.876,6500.0
2011-02-22 14:50:00,43.36,43.4,43.28,43.35,9600.0,42.876,42.9155,42.7969,42.8661,9600.0
2011-02-22 15:00:00,43.32,43.4,43.25,43.32,13400.0,42.8364,42.9155,42.7672,42.8364,13400.0
2011-02-22 15:10:00,43.31,43.36,43.26,43.3,18300.0,42.8265,42.876,42.7771,42.8166,18300.0
2011-02-22 15:20:00,43.26,43.3,43.13,43.16,18600.0,42.7771,42.8166,42.6485,42.6782,18600.0
2011-02-22 15:30:00,43.16,43.18,42.77,42.82,39800.0,42.6782,42.698,42.2925,42.342,39800.0
2011-02-22 15:40:00,42.82,42.9,42.65,42.66,59200.0,42.342,42.4211,42.1739,42.1838,59200.0
2011-02-22 15:50:00,42.66,42.69,42.43,42.57,88100.0,42.1838,42.2134,41.9563,42.0948,88100.0
2011-02-23 09:30:00,42.36,43.24,42.36,42.47,23100.0,41.8871,42.7573,41.8871,41.9959,23100.0
2011-02-23 09:40:00,42.52,42.64,42.1,42.11,8600.0,42.0453,42.164,41.63,41.6399,8600.0
2011-02-23 09:50:00,42.15,42.2,41.29,41.48,40400.0,41.6795,41.7289,40.8291,41.017,40400.0
2011-02-23 10:00:00,41.5,41.52,40.85,40.87,30100.0,41.0367,41.0565,40.394,40.4138,30100.0
2011-02-23 10:10:00,40.89,40.95,40.3,40.34,29000.0,40.4335,40.4929,39.8501,39.8897,29000.0
2011-02-23 10:20:00,40.36,40.78,40.29,40.78,38000.0,39.9095,40.3248,39.8402,40.3248,38000.0
2011-02-23 10:30:00,40.77,40.89,40.37,40.67,30100.0,40.3149,40.4335,39.9193,40.216,30100.0
2011-02-23 10:40:00,40.65,40.74,40.56,40.69,19100.0,40.1962,40.2852,40.1072,40.2358,19100.0
2011-02-23 10:50:00,40.7,41.08,40.7,41.04,17700.0,40.2457,40.6214,40.2457,40.5819,17700.0
2011-02-23 11:00:00,41.01,41.12,41.0,41.01,18500.0,40.5522,40.661,40.5423,40.5522,18500.0
2011-02-23 11:10:00,41.08,41.11,41.01,41.05,10200.0,40.6214,40.6511,40.5522,40.5918,10200.0
2011-02-23 11:20:00,41.03,41.25,40.94,41.1,30200.0,40.572,40.7895,40.483,40.6412,30200.0
2011-02-23 11:30:00,41.08,41.1,40.52,40.52,15900.0,40.6214,40.6412,40.0677,40.0677,15900.0
2011-02-23 11:40:00,40.56,40.56,40.24,40.24,9700.0,40.1072,40.1072,39.7908,39.7908,9700.0
2011-02-23 11:50:00,40.27,40.33,40.19,40.19,9200.0,39.8205,39.8798,39.7414,39.7414,9200.0
2011-02-23 12:00:00,40.17,40.21,40.06,40.2,21700.0,39.7216,39.7611,39.6128,39.7512,21700.0
2011-02-23 12:10:00,40.2,40.36,40.2,40.2,13200.0,39.7512,39.9095,39.7512,39.7512,13200.0
2011-02-23 12:20:00,40.2,40.51,40.2,40.49,11600.0,39.7512,40.0578,39.7512,40.038,11600.0
2011-02-23 12:30:00,40.48,40.98,40.45,40.61,22900.0,40.0281,40.5225,39.9984,40.1567,22900.0
2011-02-23 12:40:00,40.58,40.67,40.42,40.6,10900.0,40.127,40.216,39.9688,40.1468,10900.0
2011-02-23 12:50:00,40.62,40.66,40.55,40.63,4400.0,40.1666,40.2061,40.0973,40.1764,4400.0
2011-02-23 13:00:00,40.61,40.77,40.55,40.63,16700.0,40.1567,40.3149,40.0973,40.1764,16700.0
2011-02-23 13:10:00,40.63,40.7,40.34,40.35,15100.0,40.1764,40.2457,39.8897,39.8996,15100.0
2011-02-23 13:20:00,40.34,40.7,40.25,40.59,5400.0,39.8897,40.2457,39.8007,40.1369,5400.0
2011-02-23 13:30:00,40.57,40.75,40.5,40.72,5400.0,40.1171,40.2951,40.0479,40.2654,5400.0
2011-02-23 13:40:00,40.68,40.68,40.42,40.43,9600.0,40.2259,40.2259,39.9688,39.9787,9600.0
2011-02-23 13:50:00,40.45,40.61,40.43,40.61,3400.0,39.9984,40.1567,39.9787,40.1567,3400.0
2011-02-23 14:00:00,40.64,41.0,40.64,40.88,8900.0,40.1863,40.5423,40.1863,40.4236,8900.0
2011-02-23 14:10:00,40.94,41.01,40.79,40.85,7000.0,40.483,40.5522,40.3347,40.394,7000.0
2011-02-23 14:20:00,40.91,41.0,40.85,40.9,4100.0,40.4533,40.5423,40.394,40.4434,4100.0
2011-02-23 14:30:00,40.88,40.97,40.87,40.88,21500.0,40.4236,40.5126,40.4138,40.4236,21500.0
2011-02-23 14:40:00,40.88,40.89,40.72,40.73,6500.0,40.4236,40.4335,40.2654,40.2753,6500.0
2011-02-23 14:50:00,40.77,40.95,40.74,40.9,13100.0,40.3149,40.4929,40.2852,40.4434,13100.0
2011-02-23 15:00:00,40.89,40.96,40.78,40.8,16100.0,40.4335,40.5028,40.3248,40.3445,16100.0
2011-02-23 15:10:00,40.81,40.82,40.72,40.77,14800.0,40.3544,40.3643,40.2654,40.3149,14800.0
2011-02-23 15:20:00,40.76,40.99,40.76,40.92,15700.0,40.305,40.5324,40.305,40.4632,15700.0
2011-02-23 15:30:00,40.92,41.01,40.89,41.0,18200.0,40.4632,40.5522,40.4335,40.5423,18200.0
2011-02-23 15:40:00,41.0,41.0,40.75,40.9,29900.0,40.5423,40.5423,40.2951,40.4434,29900.0
2011-02-23 15:50:00,40.89,41.05,40.84,41.03,99500.0,40.4335,40.5918,40.3841,40.572,99500.0
2011-02-24 09:30:00,40.96,41.94,40.49,41.9,15200.0,40.5028,41.4718,40.038,41.4323,15200.0
2011-02-24 09:40:00,41.94,42.23,41.63,41.76,10400.0,41.4718,41.7586,41.1653,41.2938,10400.0
2011-02-24 09:50:00,41.83,41.91,41.48,41.91,6900.0,41.363,41.4422,41.017,41.4422,6900.0
2011-02-24 10:00:00,41.85,41.94,41.58,41.85,5100.0,41.3828,41.4718,41.1158,41.3828,5100.0
2011-02-24 10:10:00,41.85,42.0,41.75,42.0,10000.0,41.3828,41.5311,41.2839,41.5311,10000.0
2011-02-24 10:20:00,42.0,42.58,42.0,42.15,25700.0,41.5311,42.1047,41.5311,41.6795,25700.0
2011-02-24 10:30:00,42.15,42.16,41.57,41.58,7000.0,41.6795,41.6894,41.1059,41.1158,7000.0
2011-02-24 10:40:00,41.5,41.55,41.38,41.41,7900.0,41.0367,41.0862,40.9181,40.9477,7900.0
2011-02-24 10:50:00,41.44,41.94,41.44,41.7,13200.0,40.9774,41.4718,40.9774,41.2345,13200.0
2011-02-24 11:00:00,41.67,41.7,41.36,41.36,6200.0,41.2048,41.2345,40.8983,40.8983,6200.0
2011-02-24 11:10:00,41.4,41.56,41.14,41.37,8300.0,40.9378,41.0961,40.6807,40.9082,8300.0
2011-02-24 11:20:00,41.37,41.77,41.37,41.76,4100.0,40.9082,41.3037,40.9082,41.2938,4100.0
2011-02-24 11:30:00,41.82,41.82,41.41,41.53,2400.0,41.3532,41.3532,40.9477,41.0664,2400.0
2011-02-24 11:40:00,41.54,41.7,41.54,41.54,10000.0,41.0763,41.2345,41.0763,41.0763,10000.0
2011-02-24 11:50:00,41.56,41.75,41.56,41.73,24600.0,41.0961,41.2839,41.0961,41.2642,24600.0
2011-02-24 12:00:00,41.74,41.75,41.6,41.67,7100.0,41.274,41.2839,41.1356,41.2048,7100.0
2011-02-24 12:10:00,41.69,41.75,41.66,41.71,6200.0,41.2246,41.2839,41.1949,41.2444,6200.0
2011-02-24 12:20:00,41.74,41.75,41.55,41.55,4200.0,41.274,41.2839,41.0862,41.0862,4200.0
2011-02-24 12:30:00,41.55,41.55,41.39,41.51,3700.0,41.0862,41.0862,40.928,41.0466,3700.0
2011-02-24 12:40:00,41.55,41.55,41.31,41.35,8500.0,41.0862,41.0862,40.8488,40.8884,8500.0
2011-02-24 12:50:00,41.35,41.69,41.35,41.62,2600.0,40.8884,41.2246,40.8884,41.1554,2600.0
2011-02-24 13:00:00,41.66,41.7,41.54,41.56,8100.0,41.1949,41.2345,41.0763,41.0961,8100.0
2011-02-24 13:10:00,41.54,41.7,41.53,41.55,3800.0,41.0763,41.2345,41.0664,41.0862,3800.0
2011-02-24 13:20:00,41.56,41.56,41.3,41.33,7400.0,41.0961,41.0961,40.839,40.8686,7400.0
2011-02-24 13:30:00,41.34,41.48,41.31,41.35,7400.0,40.8785,41.017,40.8488,40.8884,7400.0
2011-02-24 13:40:00,41.35,41.4,40.95,41.03,13800.0,40.8884,40.9378,40.4929,40.572,13800.0
2011-02-24 13:50:00,41.05,41.07,40.94,40.99,3700.0,40.5918,40.6115,40.483,40.5324,3700.0
2011-02-24 14:00:00,41.06,41.19,41.02,41.09,10400.0,40.6016,40.7302,40.5621,40.6313,10400.0
2011-02-24 14:10:00,41.17,41.42,41.13,41.37,22600.0,40.7104,40.9576,40.6709,40.9082,22600.0
2011-02-24 14:20:00,41.35,41.4,41.25,41.25,21800.0,40.8884,40.9378,40.7895,40.7895,21800.0
2011-02-24 14:30:00,41.29,41.61,41.25,41.4,35100.0,40.8291,41.1455,40.7895,40.9378,35100.0
2011-02-24 14:40:00,41.39,41.5,41.23,41.32,15200.0,40.928,41.0367,40.7697,40.8587,15200.0
2011-02-24 14:50:00,41.29,41.3,41.16,41.23,13400.0,40.8291,40.839,40.7005,40.7697,13400.0
2011-02-24 15:00:00,41.22,41.35,41.13,41.35,17100.0,40.7599,40.8884,40.6709,40.8884,17100.0
2011-02-24 15:10:00,41.34,41.48,41.3,41.33,11700.0,40.8785,41.017,40.839,40.8686,11700.0
2011-02-24 15:20:00,41.36,41.42,41.12,41.21,38900.0,40.8983,40.9576,40.661,40.75,38900.0
2011-02-24 15:30:00,41.21,41.35,41.16,41.16,23700.0,40.75,40.8884,40.7005,40.7005,23700.0
2011-02-24 15:40:00,41.18,41.3,41.15,41.16,22300.0,40.7203,40.839,40.6906,40.7005,22300.0
2011-02-24 15:50:00,41.19,41.28,41.13,41.15,37100.0,40.7302,40.8192,40.6709,40.6906,37100.0
2011-02-25 09:30:00,41.34,42.47,41.34,42.43,9600.0,40.8785,41.9959,40.8785,41.9563,9600.0
2011-02-25 09:40:00,42.37,42.39,41.94,42.04,11100.0,41.897,41.9168,41.4718,41.5707,11100.0
2011-02-25 09:50:00,42.02,42.27,41.98,42.27,12700.0,41.5509,41.7981,41.5114,41.7981,12700.0
2011-02-25 10:00:00,42.24,42.71,42.22,42.68,21900.0,41.7685,42.2332,41.7487,42.2036,21900.0
2011-02-25 10:10:00,42.71,42.76,42.56,42.59,17300.0,42.2332,42.2827,42.0849,42.1146,17300.0
2011-02-25 10:20:00,42.59,42.7,42.52,42.52,4600.0,42.1146,42.2233,42.0453,42.0453,4600.0
2011-02-25 10:30:00,42.51,42.67,42.41,42.67,8000.0,42.0355,42.1937,41.9366,42.1937,8000.0
2011-02-25 10:40:00,42.74,42.88,42.64,42.81,6200.0,42.2629,42.4013,42.164,42.3321,6200.0
2011-02-25 10:50:00,42.86,42.86,42.66,42.83,2500.0,42.3815,42.3815,42.1838,42.3519,2500.0
2011-02-25 11:00:00,42.89,42.9,42.65,42.82,6000.0,42.4112,42.4211,42.1739,42.342,6000.0
2011-02-25 11:10:00,42.82,43.0,42.82,42.94,7400.0,42.342,42.52,42.342,42.4607,7400.0
2011-02-25 11:20:00,42.94,42.94,42.59,42.59,8700.0,42.4607,42.4607,42.1146,42.1146,8700.0
2011-02-25 11:30:00,42.59,42.8,42.58,42.7,3800.0,42.1146,42.3222,42.1047,42.2233,3800.0
2011-02-25 11:40:00,42.63,42.63,42.18,42.27,7500.0,42.1541,42.1541,41.7091,41.7981,7500.0
2011-02-25 11:50:00,42.27,42.39,42.19,42.36,4600.0,41.7981,41.9168,41.719,41.8871,4600.0
2011-02-25 12:00:00,42.37,42.43,42.31,42.39,5400.0,41.897,41.9563,41.8377,41.9168,5400.0
2011-02-25 12:10:00,42.44,42.63,42.44,42.61,3300.0,41.9662,42.1541,41.9662,42.1343,3300.0
2011-02-25 12:20:00,42.59,42.81,42.59,42.71,3500.0,42.1146,42.3321,42.1146,42.2332,3500.0
2011-02-25 12:30:00,42.66,42.92,42.64,42.86,7300.0,42.1838,42.4409,42.164,42.3815,7300.0
2011-02-25 12:40:00,42.86,42.92,42.8,42.89,5500.0,42.3815,42.4409,42.3222,42.4112,5500.0
2011-02-25 12:50:00,42.93,43.1,42.85,43.09,12000.0,42.4508,42.6189,42.3717,42.609,12000.0
2011-02-25 13:00:00,43.08,43.19,42.99,43.19,8000.0,42.5991,42.7079,42.5101,42.7079,8000.0
2011-02-25 13:10:00,43.16,43.37,43.09,43.28,10900.0,42.6782,42.8859,42.609,42.7969,10900.0
2011-02-25 13:20:00,43.29,43.43,43.1,43.1,7200.0,42.8067,42.9452,42.6189,42.6189,7200.0
2011-02-25 13:30:00,43.09,43.19,43.01,43.08,12800.0,42.609,42.7079,42.5299,42.5991,12800.0
2011-02-25 13:40:00,43.11,43.11,42.95,42.98,6700.0,42.6288,42.6288,42.4705,42.5002,6700.0
2011-02-25 13:50:00,42.96,43.14,42.88,42.91,10600.0,42.4804,42.6584,42.4013,42.431,10600.0
2011-02-25 14:00:00,42.9,43.05,42.75,43.03,11200.0,42.4211,42.5694,42.2728,42.5496,11200.0
2011-02-25 14:10:00,43.1,43.1,42.94,43.02,8800.0,42.6189,42.6189,42.4607,42.5398,8800.0
2011-02-25 14:20:00,43.0,43.07,42.81,42.81,7800.0,42.52,42.5892,42.3321,42.3321,7800.0
2011-02-25 14:30:00,42.81,42.93,42.74,42.74,4600.0,42.3321,42.4508,42.2629,42.2629,4600.0
2011-02-25 14:40:00,42.72,43.04,42.72,42.89,9700.0,42.2431,42.5595,42.2431,42.4112,9700.0
2011-02-25 14:50:00,42.92,43.0,42.89,42.98,8900.0,42.4409,42.52,42.4112,42.5002,8900.0
2011-02-25 15:00:00,43.0,43.0,42.85,42.95,6400.0,42.52,42.52,42.3717,42.4705,6400.0
2011-02-25 15:10:00,43.0,43.08,42.96,43.05,8200.0,42.52,42.5991,42.4804,42.5694,8200.0
2011-02-25 15:20:00,43.06,43.06,42.9,42.95,11800.0,42.5793,42.5793,42.4211,42.4705,11800.0
2011-02-25 15:30:00,42.95,42.99,42.91,42.93,14200.0,42.4705,42.5101,42.431,42.4508,14200.0
2011-02-25 15:40:00,42.95,43.06,42.91,42.99,19700.0,42.4705,42.5793,42.431,42.5101,19700.0
2011-02-25 15:50:00,42.98,43.12,42.93,42.97,36200.0,42.5002,42.6386,42.4508,42.4903,36200.0
2011-02-28 09:30:00,43.08,43.37,42.83,43.18,11200.0,42.5991,42.8859,42.3519,42.698,11200.0
2011-02-28 09:40:00,43.13,43.15,42.86,43.02,2800.0,42.6485,42.6683,42.3815,42.5398,2800.0
2011-02-28 09:50:00,42.94,42.97,42.8,42.94,5000.0,42.4607,42.4903,42.3222,42.4607,5000.0
2011-02-28 10:00:00,42.94,43.17,42.88,42.99,4600.0,42.4607,42.6881,42.4013,42.5101,4600.0
2011-02-28 10:10:00,42.98,43.05,42.95,43.0,3000.0,42.5002,42.5694,42.4705,42.52,3000.0
2011-02-28 10:20:00,43.02,43.15,42.91,42.91,6400.0,42.5398,42.6683,42.431,42.431,6400.0
2011-02-28 10:30:00,42.98,43.05,42.91,42.91,3500.0,42.5002,42.5694,42.431,42.431,3500.0
2011-02-28 10:40:00,42.93,42.93,42.8,42.8,3300.0,42.4508,42.4508,42.3222,42.3222,3300.0
2011-02-28 10:50:00,42.83,42.83,42.72,42.8,3500.0,42.3519,42.3519,42.2431,42.3222,3500.0
2011-02-28 11:00:00,42.8,42.8,42.72,42.72,2100.0,42.3222,42.3222,42.2431,42.2431,2100.0
2011-02-28 11:10:00,42.74,42.74,42.5,42.5,3800.0,42.2629,42.2629,42.0256,42.0256,3800.0
2011-02-28 11:20:00,42.52,42.52,42.3,42.31,6300.0,42.0453,42.0453,41.8278,41.8377,6300.0
2011-02-28 11:30:00,42.31,42.31,42.15,42.15,3500.0,41.8377,41.8377,41.6795,41.6795,3500.0
2011-02-28 11:40:00,42.18,42.19,42.01,42.03,32300.0,41.7091,41.719,41.541,41.5608,32300.0
2011-02-28 11:50:00,42.06,42.43,41.99,42.02,20500.0,41.5905,41.9563,41.5213,41.5509,20500.0
2011-02-28 12:00:00,42.01,42.06,42.0,42.04,5300.0,41.541,41.5905,41.5311,41.5707,5300.0
2011-02-28 12:10:00,42.02,42.06,41.97,42.0,14700.0,41.5509,41.5905,41.5015,41.5311,14700.0
2011-02-28 12:20:00,42.02,42.05,42.01,42.04,1700.0,41.5509,41.5806,41.541,41.5707,1700.0
2011-02-28 12:30:00,42.04,42.05,42.01,42.01,3800.0,41.5707,41.5806,41.541,41.541,3800.0
2011-02-28 12:40:00,42.02,42.02,41.98,41.99,22800.0,41.5509,41.5509,41.5114,41.5213,22800.0
2011-02-28 12:50:00,41.99,42.05,41.9,41.95,16900.0,41.5213,41.5806,41.4323,41.4817,16900.0
2011-02-28 13:00:00,41.96,41.97,41.56,41.56,22400.0,41.4916,41.5015,41.0961,41.0961,22400.0
2011-02-28 13:10:00,41.65,41.8,41.65,41.67,5300.0,41.1851,41.3334,41.1851,41.2048,5300.0
2011-02-28 13:20:00,41.7,41.74,41.6,41.6,5300.0,41.2345,41.274,41.1356,41.1356,5300.0
2011-02-28 13:30:00,41.64,41.72,41.62,41.62,2800.0,41.1752,41.2543,41.1554,41.1554,2800.0
2011-02-28 13:40:00,41.7,41.77,41.61,41.66,3700.0,41.2345,41.3037,41.1455,41.1949,3700.0
2011-02-28 13:50:00,41.66,41.8,41.65,41.71,5800.0,41.1949,41.3334,41.1851,41.2444,5800.0
2011-02-28 14:00:00,41.72,41.72,41.56,41.56,8200.0,41.2543,41.2543,41.0961,41.0961,8200.0
2011-02-28 14:10:00,41.59,41.62,41.53,41.57,12100.0,41.1257,41.1554,41.0664,41.1059,12100.0
2011-02-28 14:20:00,41.56,41.62,41.54,41.6,18100.0,41.0961,41.1554,41.0763,41.1356,18100.0
2011-02-28 14:30:00,41.6,41.7,41.59,41.62,11600.0,41.1356,41.2345,41.1257,41.1554,11600.0
2011-02-28 14:40:00,41.61,41.64,41.56,41.58,6900.0,41.1455,41.1752,41.0961,41.1158,6900.0
2011-02-28 14:50:00,41.6,41.62,41.55,41.58,9500.0,41.1356,41.1554,41.0862,41.1158,9500.0
2011-02-28 15:00:00,41.59,41.62,41.55,41.56,13100.0,41.1257,41.1554,41.0862,41.0961,13100.0
2011-02-28 15:10:00,41.56,41.62,41.52,41.62,11100.0,41.0961,41.1554,41.0565,41.1554,11100.0
2011-02-28 15:20:00,41.62,41.63,41.55,41.62,12800.0,41.1554,41.1653,41.0862,41.1554,12800.0
2011-02-28 15:30:00,41.63,41.84,41.63,41.82,18700.0,41.1653,41.3729,41.1653,41.3532,18700.0
2011-02-28 15:40:00,41.83,41.83,41.7,41.74,17900.0,41.363,41.363,41.2345,41.274,17900.0
2011-02-28 15:50:00,41.74,41.8,41.64,41.73,73600.0,41.274,41.3334,41.1752,41.2642,73600.0
2011-03-01 09:30:00,41.4,41.86,41.29,41.69,34200.0,40.9378,41.3927,40.8291,41.2246,34200.0
2011-03-01 09:40:00,41.72,41.72,41.27,41.63,40500.0,41.2543,41.2543,40.8093,41.1653,40500.0
2011-03-01 09:50:00,41.58,41.62,41.32,41.36,12600.0,41.1158,41.1554,40.8587,40.8983,12600.0
2011-03-01 10:00:00,41.38,41.46,41.26,41.33,22800.0,40.9181,40.9972,40.7994,40.8686,22800.0
2011-03-01 10:10:00,41.27,41.27,40.86,40.87,24100.0,40.8093,40.8093,40.4039,40.4138,24100.0
2011-03-01 10:20:00,40.86,40.92,40.72,40.79,42900.0,40.4039,40.4632,40.2654,40.3347,42900.0
2011-03-01 10:30:00,40.76,41.03,40.72,40.93,38400.0,40.305,40.572,40.2654,40.4731,38400.0
2011-03-01 10:40:00,40.99,41.0,40.91,40.95,14400.0,40.5324,40.5423,40.4533,40.4929,14400.0
2011-03-01 10:50:00,40.94,41.25,40.93,41.15,10900.0,40.483,40.7895,40.4731,40.6906,10900.0
2011-03-01 11:00:00,41.14,41.2,40.99,40.99,10200.0,40.6807,40.7401,40.5324,40.5324,10200.0
2011-03-01 11:10:00,41.02,41.3,41.02,41.2,6500.0,40.5621,40.839,40.5621,40.7401,6500.0
2011-03-01 11:20:00,41.23,41.33,41.08,41.08,5500.0,40.7697,40.8686,40.6214,40.6214,5500.0
2011-03-01 11:30:00,41.09,41.23,41.03,41.16,3400.0,40.6313,40.7697,40.572,40.7005,3400.0
2011-03-01 11:40:00,41.12,41.32,41.08,41.08,5200.0,40.661,40.8587,40.6214,40.6214,5200.0
2011-03-01 11:50:00,41.11,41.14,40.85,40.99,6800.0,40.6511,40.6807,40.394,40.5324,6800.0
2011-03-01 12:00:00,40.99,41.02,40.92,40.99,18400.0,40.5324,40.5621,40.4632,40.5324,18400.0
2011-03-01 12:10:00,41.0,41.01,40.92,40.97,13000.0,40.5423,40.5522,40.4632,40.5126,13000.0
2011-03-01 12:20:00,40.98,41.01,40.9,40.95,12900.0,40.5225,40.5522,40.4434,40.4929,12900.0
2011-03-01 12:30:00,40.91,41.01,40.88,40.9,11000.0,40.4533,40.5522,40.4236,40.4434,11000.0
2011-03-01 12:40:00,40.91,40.94,40.84,40.94,8600.0,40.4533,40.483,40.3841,40.483,8600.0
2011-03-01 12:50:00,40.94,40.94,40.83,40.89,14400.0,40.483,40.483,40.3742,40.4335,14400.0
2011-03-01 13:00:00,40.85,40.99,40.83,40.99,4400.0,40.394,40.5324,40.3742,40.5324,4400.0
2011-03-01 13:10:00,41.0,41.0,40.84,40.89,13900.0,40.5423,40.5423,40.3841,40.4335,13900.0
2011-03-01 13:20:00,40.89,41.0,40.83,40.96,20300.0,40.4335,40.5423,40.3742,40.5028,20300.0
2011-03-01 13:30:00,40.94,41.16,40.94,41.16,5800.0,40.483,40.7005,40.483,40.7005,5800.0
2011-03-01 13:40:00,41.13,41.17,41.0,41.0,7300.0,40.6709,40.7104,40.5423,40.5423,7300.0
2011-03-01 13:50:00,41.04,41.14,40.99,41.11,3800.0,40.5819,40.6807,40.5324,40.6511,3800.0
2011-03-01 14:00:00,41.11,41.11,40.83,40.94,10300.0,40.6511,40.6511,40.3742,40.483,10300.0
2011-03-01 14:10:00,40.94,40.94,40.81,40.94,9300.0,40.483,40.483,40.3544,40.483,9300.0
2011-03-01 14:20:00,40.9,40.92,40.61,40.66,14900.0,40.4434,40.4632,40.1567,40.2061,14900.0
2011-03-01 14:30:00,40.62,40.76,40.55,40.56,9100.0,40.1666,40.305,40.0973,40.1072,9100.0
2011-03-01 14:40:00,40.66,40.76,40.64,40.76,4400.0,40.2061,40.305,40.1863,40.305,4400.0
2011-03-01 14:50:00,40.73,40.89,40.72,40.83,8300.0,40.2753,40.4335,40.2654,40.3742,8300.0
2011-03-01 15:00:00,40.79,40.86,40.57,40.65,17500.0,40.3347,40.4039,40.1171,40.1962,17500.0
2011-03-01 15:10:00,40.61,40.97,40.58,40.97,7300.0,40.1567,40.5126,40.127,40.5126,7300.0
2011-03-01 15:20:00,40.99,41.15,40.98,41.02,11100.0,40.5324,40.6906,40.5225,40.5621,11100.0
2011-03-01 15:30:00,41.0,41.14,40.96,41.02,9100.0,40.5423,40.6807,40.5028,40.5621,9100.0
2011-03-01 15:40:00,41.08,41.24,40.96,40.99,15900.0,40.6214,40.7796,40.5028,40.5324,15900.0
2011-03-01 15:50:00,40.98,41.12,40.97,41.05,28800.0,40.5225,40.661,40.5126,40.5918,28800.0
2011-03-02 09:30:00,40.84,41.44,40.25,40.75,14400.0,40.3841,40.9774,39.8007,40.2951,14400.0
2011-03-02 09:40:00,40.83,41.06,40.81,40.95,6200.0,40.3742,40.6016,40.3544,40.4929,6200.0
2011-03-02 09:50:00,40.96,41.33,40.93,41.33,2800.0,40.5028,40.8686,40.4731,40.8686,2800.0
2011-03-02 10:00:00,41.39,41.41,41.1,41.1,4500.0,40.928,40.9477,40.6412,40.6412,4500.0
2011-03-02 10:10:00,41.14,41.14,40.9,40.93,7000.0,40.6807,40.6807,40.4434,40.4731,7000.0
2011-03-02 10:20:00,40.97,40.99,40.84,40.97,6600.0,40.5126,40.5324,40.3841,40.5126,6600.0
2011-03-02 10:30:00,40.92,41.28,40.91,41.28,3200.0,40.4632,40.8192,40.4533,40.8192,3200.0
2011-03-02 10:40:00,41.31,41.43,41.26,41.41,2700.0,40.8488,40.9675,40.7994,40.9477,2700.0
2011-03-02 10:50:00,41.45,41.67,41.44,41.57,4400.0,40.9873,41.2048,40.9774,41.1059,4400.0
2011-03-02 11:00:00,41.54,41.74,41.54,41.65,7600.0,41.0763,41.274,41.0763,41.1851,7600.0
2011-03-02 11:10:00,41.65,41.67,41.35,41.37,4800.0,41.1851,41.2048,40.8884,40.9082,4800.0
2011-03-02 11:20:00,41.42,41.44,41.26,41.27,10100.0,40.9576,40.9774,40.7994,40.8093,10100.0
2011-03-02 11:30:00,41.27,41.27,40.91,40.93,19300.0,40.8093,40.8093,40.4533,40.4731,19300.0
2011-03-02 11:40:00,40.94,40.94,40.57,40.61,14000.0,40.483,40.483,40.1171,40.1567,14000.0
2011-03-02 11:50:00,40.62,40.62,40.39,40.41,11200.0,40.1666,40.1666,39.9391,39.9589,11200.0
2011-03-02 12:00:00,40.44,40.52,40.35,40.49,8400.0,39.9886,40.0677,39.8996,40.038,8400.0
2011-03-02 12:10:00,40.49,40.49,40.3,40.36,14300.0,40.038,40.038,39.8501,39.9095,14300.0
2011-03-02 12:20:00,40.38,40.53,40.35,40.52,4100.0,39.9292,40.0776,39.8996,40.0677,4100.0
2011-03-02 12:30:00,40.53,40.64,40.46,40.59,8000.0,40.0776,40.1863,40.0083,40.1369,8000.0
2011-03-02 12:40:00,40.64,40.88,40.6,40.88,5200.0,40.1863,40.4236,40.1468,40.4236,5200.0
2011-03-02 12:50:00,40.87,40.98,40.87,40.91,6300.0,40.4138,40.5225,40.4138,40.4533,6300.0
2011-03-02 13:00:00,40.88,40.94,40.65,40.71,8000.0,40.4236,40.483,40.1962,40.2555,8000.0
2011-03-02 13:10:00,40.65,40.71,40.59,40.66,6200.0,40.1962,40.2555,40.1369,40.2061,6200.0
2011-03-02 13:20:00,40.69,40.94,40.62,40.9,9000.0,40.2358,40.483,40.1666,40.4434,9000.0
2011-03-02 13:30:00,40.9,41.01,40.82,40.87,13000.0,40.4434,40.5522,40.3643,40.4138,13000.0
2011-03-02 13:40:00,40.87,40.87,40.47,40.61,12000.0,40.4138,40.4138,40.0182,40.1567,12000.0
2011-03-02 13:50:00,40.6,40.71,40.53,40.56,5900.0,40.1468,40.2555,40.0776,40.1072,5900.0
2011-03-02 14:00:00,40.6,40.82,40.45,40.79,8500.0,40.1468,40.3643,39.9984,40.3347,8500.0
2011-03-02 14:10:00,40.79,41.01,40.76,40.78,10200.0,40.3347,40.5522,40.305,40.3248,10200.0
2011-03-02 14:20:00,40.81,40.87,40.67,40.75,6100.0,40.3544,40.4138,40.216,40.2951,6100.0
2011-03-02 14:30:00,40.75,40.84,40.74,40.77,15900.0,40.2951,40.3841,40.2852,40.3149,15900.0
2011-03-02 14:40:00,40.78,40.98,40.77,40.93,9400.0,40.3248,40.5225,40.3149,40.4731,9400.0
2011-03-02 14:50:00,40.93,41.01,40.87,41.01,10400.0,40.4731,40.5522,40.4138,40.5522,10400.0
2011-03-02 15:00:00,41.01,41.22,40.99,41.21,11700.0,40.5522,40.7599,40.5324,40.75,11700.0
2011-03-02 15:10:00,41.19,41.22,41.09,41.14,12000.0,40.7302,40.7599,40.6313,40.6807,12000.0
2011-03-02 15:20:00,41.14,41.21,41.11,41.14,14800.0,40.6807,40.75,40.6511,40.6807,14800.0
2011-03-02 15:30:00,41.1,41.16,40.98,41.1,17800.0,40.6412,40.7005,40.5225,40.6412,17800.0
2011-03-02 15:40:00,41.12,41.25,41.06,41.14,31600.0,40.661,40.7895,40.6016,40.6807,31600.0
2011-03-02 15:50:00,41.15,41.18,41.01,41.12,22900.0,40.6906,40.7203,40.5522,40.661,22900.0
2011-03-03 09:30:00,41.62,42.03,41.31,41.34,6200.0,41.1554,41.5608,40.8488,40.8785,6200.0
2011-03-03 09:40:00,41.47,41.96,41.46,41.68,7100.0,41.0071,41.4916,40.9972,41.2147,7100.0
2011-03-03 09:50:00,41.7,41.99,41.66,41.99,4900.0,41.2345,41.5213,41.1949,41.5213,4900.0
2011-03-03 10:00:00,41.95,42.07,41.63,41.63,6300.0,41.4817,41.6004,41.1653,41.1653,6300.0
2011-03-03 10:10:00,41.64,41.74,41.25,41.25,8900.0,41.1752,41.274,40.7895,40.7895,8900.0
2011-03-03 10:20:00,41.26,41.66,41.12,41.66,8800.0,40.7994,41.1949,40.661,41.1949,8800.0
2011-03-03 10:30:00,41.57,41.57,41.35,41.38,7900.0,41.1059,41.1059,40.8884,40.9181,7900.0
2011-03-03 10:40:00,41.44,41.99,41.44,41.84,9400.0,40.9774,41.5213,40.9774,41.3729,9400.0
2011-03-03 10:50:00,41.83,41.96,41.7,41.89,28100.0,41.363,41.4916,41.2345,41.4224,28100.0
2011-03-03 11:00:00,41.94,42.19,41.93,42.19,5100.0,41.4718,41.719,41.4619,41.719,5100.0
2011-03-03 11:10:00,42.19,42.26,42.1,42.23,11400.0,41.719,41.7882,41.63,41.7586,11400.0
2011-03-03 11:20:00,42.22,42.34,42.19,42.33,4200.0,41.7487,41.8673,41.719,41.8575,4200.0
2011-03-03 11:30:00,42.32,42.49,42.32,42.41,7600.0,41.8476,42.0157,41.8476,41.9366,7600.0
2011-03-03 11:40:00,42.44,42.51,42.36,42.51,7300.0,41.9662,42.0355,41.8871,42.0355,7300.0
2011-03-03 11:50:00,42.5,42.65,42.47,42.64,5700.0,42.0256,42.1739,41.9959,42.164,5700.0
2011-03-03 12:00:00,42.6,42.62,42.55,42.62,1100.0,42.1244,42.1442,42.075,42.1442,1100.0
2011-03-03 12:10:00,42.64,42.64,42.55,42.57,3000.0,42.164,42.164,42.075,42.0948,3000.0
2011-03-03 12:20:00,42.58,42.68,42.58,42.64,6800.0,42.1047,42.2036,42.1047,42.164,6800.0
2011-03-03 12:30:00,42.57,42.6,42.5,42.51,4500.0,42.0948,42.1244,42.0256,42.0355,4500.0
2011-03-03 12:40:00,42.51,42.52,42.43,42.44,7400.0,42.0355,42.0453,41.9563,41.9662,7400.0
2011-03-03 12:50:00,42.44,42.47,42.16,42.16,17600.0,41.9662,41.9959,41.6894,41.6894,17600.0
2011-03-03 13:00:00,42.17,42.21,42.13,42.15,8000.0,41.6992,41.7388,41.6597,41.6795,8000.0
2011-03-03 13:10:00,42.15,42.31,42.14,42.3,3200.0,41.6795,41.8377,41.6696,41.8278,3200.0
2011-03-03 13:20:00,42.3,42.32,42.12,42.23,8300.0,41.8278,41.8476,41.6498,41.7586,8300.0
2011-03-03 13:30:00,42.23,42.23,42.06,42.06,9300.0,41.7586,41.7586,41.5905,41.5905,9300.0
2011-03-03 13:40:00,42.06,42.12,41.93,41.96,9100.0,41.5905,41.6498,41.4619,41.4916,9100.0
2011-03-03 13:50:00,41.99,42.06,41.99,42.03,3800.0,41.5213,41.5905,41.5213,41.5608,3800.0
2011-03-03 14:00:00,42.02,42.25,42.02,42.24,2500.0,41.5509,41.7784,41.5509,41.7685,2500.0
2011-03-03 14:10:00,42.25,42.4,42.24,42.35,5100.0,41.7784,41.9267,41.7685,41.8772,5100.0
2011-03-03 14:20:00,42.33,42.33,42.15,42.2,4800.0,41.8575,41.8575,41.6795,41.7289,4800.0
2011-03-03 14:30:00,42.22,42.34,42.19,42.31,4600.0,41.7487,41.8673,41.719,41.8377,4600.0
2011-03-03 14:40:00,42.27,42.31,42.23,42.3,4700.0,41.7981,41.8377,41.7586,41.8278,4700.0
2011-03-03 14:50:00,42.29,42.33,42.16,42.21,9200.0,41.8179,41.8575,41.6894,41.7388,9200.0
2011-03-03 15:00:00,42.21,42.34,42.21,42.3,8500.0,41.7388,41.8673,41.7388,41.8278,8500.0
2011-03-03 15:10:00,42.3,42.31,42.24,42.27,9700.0,41.8278,41.8377,41.7685,41.7981,9700.0
2011-03-03 15:20:00,42.28,42.3,42.08,42.12,19000.0,41.808,41.8278,41.6103,41.6498,19000.0
2011-03-03 15:30:00,42.12,42.2,42.04,42.13,16000.0,41.6498,41.7289,41.5707,41.6597,16000.0
2011-03-03 15:40:00,42.13,42.28,42.11,42.23,13800.0,41.6597,41.808,41.6399,41.7586,13800.0
2011-03-03 15:50:00,42.23,42.28,42.18,42.2,28300.0,41.7586,41.808,41.7091,41.7289,28300.0
2011-03-04 09:30:00,42.11,42.22,41.64,41.81,20300.0,41.6399,41.7487,41.1752,41.3433,20300.0
2011-03-04 09:40:00,41.83,41.88,41.4,41.62,16600.0,41.363,41.4125,40.9378,41.1554,16600.0
2011-03-04 09:50:00,41.54,41.65,41.4,41.53,34100.0,41.0763,41.1851,40.9378,41.0664,34100.0
2011-03-04 10:00:00,41.49,41.55,41.28,41.54,21300.0,41.0268,41.0862,40.8192,41.0763,21300.0
2011-03-04 10:10:00,41.48,41.58,41.4,41.46,15100.0,41.017,41.1158,40.9378,40.9972,15100.0
2011-03-04 10:20:00,41.46,41.65,41.45,41.65,25500.0,40.9972,41.1851,40.9873,41.1851,25500.0
2011-03-04 10:30:00,41.6,41.83,41.51,41.7,23500.0,41.1356,41.363,41.0466,41.2345,23500.0
2011-03-04 10:40:00,41.69,41.77,41.35,41.35,14300.0,41.2246,41.3037,40.8884,40.8884,14300.0
2011-03-04 10:50:00,41.32,41.47,41.26,41.43,18200.0,40.8587,41.0071,40.7994,40.9675,18200.0
2011-03-04 11:00:00,41.43,41.55,41.33,41.4,10700.0,40.9675,41.0862,40.8686,40.9378,10700.0
2011-03-04 11:10:00,41.43,41.6,41.3,41.6,25500.0,40.9675,41.1356,40.839,41.1356,25500.0
2011-03-04 11:20:00,41.59,41.69,41.56,41.59,7300.0,41.1257,41.2246,41.0961,41.1257,7300.0
2011-03-04 11:30:00,41.63,41.69,41.53,41.6,19900.0,41.1653,41.2246,41.0664,41.1356,19900.0
2011-03-04 11:40:00,41.59,41.61,41.51,41.55,4900.0,41.1257,41.1455,41.0466,41.0862,4900.0
2011-03-04 11:50:00,41.58,41.64,41.39,41.43,8200.0,41.1158,41.1752,40.928,40.9675,8200.0
2011-03-04 12:00:00,41.41,41.44,41.37,41.44,6100.0,40.9477,40.9774,40.9082,40.9774,6100.0
2011-03-04 12:10:00,41.43,41.47,41.25,41.25,8900.0,40.9675,41.0071,40.7895,40.7895,8900.0
2011-03-04 12:20:00,41.25,41.3,41.08,41.28,8600.0,40.7895,40.839,40.6214,40.8192,8600.0
2011-03-04 12:30:00,41.26,41.31,41.14,41.31,7900.0,40.7994,40.8488,40.6807,40.8488,7900.0
2011-03-04 12:40:00,41.32,41.34,41.25,41.32,4000.0,40.8587,40.8785,40.7895,40.8587,4000.0
2011-03-04 12:50:00,41.28,41.29,41.22,41.27,5600.0,40.8192,40.8291,40.7599,40.8093,5600.0
2011-03-04 13:00:00,41.28,41.36,41.28,41.33,8200.0,40.8192,40.8983,40.8192,40.8686,8200.0
2011-03-04 13:10:00,41.3,41.31,41.16,41.29,14200.0,40.839,40.8488,40.7005,40.8291,14200.0
2011-03-04 13:20:00,41.3,41.41,41.29,41.35,8100.0,40.839,40.9477,40.8291,40.8884,8100.0
2011-03-04 13:30:00,41.34,41.48,41.34,41.47,2800.0,40.8785,41.017,40.8785,41.0071,2800.0
2011-03-04 13:40:00,41.43,41.43,41.23,41.3,9100.0,40.9675,40.9675,40.7697,40.839,9100.0
2011-03-04 13:50:00,41.25,41.33,41.2,41.27,10200.0,40.7895,40.8686,40.7401,40.8093,10200.0
2011-03-04 14:00:00,41.3,41.3,41.2,41.22,9000.0,40.839,40.839,40.7401,40.7599,9000.0
2011-03-04 14:10:00,41.18,41.31,41.18,41.31,5800.0,40.7203,40.8488,40.7203,40.8488,5800.0
2011-03-04 14:20:00,41.35,41.53,41.35,41.49,7800.0,40.8884,41.0664,40.8884,41.0268,7800.0
2011-03-04 14:30:00,41.47,41.56,41.45,41.56,9600.0,41.0071,41.0961,40.9873,41.0961,9600.0
2011-03-04 14:40:00,41.54,41.62,41.49,41.49,5100.0,41.0763,41.1554,41.0268,41.0268,5100.0
2011-03-04 14:50:00,41.46,41.54,41.42,41.54,7000.0,40.9972,41.0763,40.9576,41.0763,7000.0
2011-03-04 15:00:00,41.58,41.71,41.57,41.58,7800.0,41.1158,41.2444,41.1059,41.1158,7800.0
2011-03-04 15:10:00,41.56,41.6,41.48,41.52,6900.0,41.0961,41.1356,41.017,41.0565,6900.0
2011-03-04 15:20:00,41.51,41.59,41.39,41.54,14000.0,41.0466,41.1257,40.928,41.0763,14000.0
2011-03-04 15:30:00,41.54,41.74,41.45,41.73,22200.0,41.0763,41.274,40.9873,41.2642,22200.0
2011-03-04 15:40:00,41.73,42.0,41.71,41.98,29800.0,41.2642,41.5311,41.2444,41.5114,29800.0
2011-03-04 15:50:00,41.97,42.12,41.87,41.98,65800.0,41.5015,41.6498,41.4026,41.5114,65800.0
2011-03-07 09:30:00,42.96,43.16,42.68,42.7,29500.0,42.4804,42.6782,42.2036,42.2233,29500.0
2011-03-07 09:40:00,42.68,42.71,42.25,42.36,32500.0,42.2036,42.2332,41.7784,41.8871,32500.0
2011-03-07 09:50:00,42.35,42.38,41.76,41.83,38200.0,41.8772,41.9069,41.2938,41.363,38200.0
2011-03-07 10:00:00,41.87,41.89,41.6,41.7,20100.0,41.4026,41.4224,41.1356,41.2345,20100.0
2011-03-07 10:10:00,41.73,41.76,41.45,41.45,41500.0,41.2642,41.2938,40.9873,40.9873,41500.0
2011-03-07 10:20:00,41.44,41.53,41.4,41.51,26000.0,40.9774,41.0664,40.9378,41.0466,26000.0
2011-03-07 10:30:00,41.51,41.55,41.31,41.42,26000.0,41.0466,41.0862,40.8488,40.9576,26000.0
2011-03-07 10:40:00,41.46,41.55,41.14,41.17,17200.0,40.9972,41.0862,40.6807,40.7104,17200.0
2011-03-07 10:50:00,41.19,41.49,41.09,41.4,15300.0,40.7302,41.0268,40.6313,40.9378,15300.0
2011-03-07 11:00:00,41.38,41.38,41.01,41.02,11700.0,40.9181,40.9181,40.5522,40.5621,11700.0
2011-03-07 11:10:00,41.03,41.23,40.96,41.23,18000.0,40.572,40.7697,40.5028,40.7697,18000.0
2011-03-07 11:20:00,41.26,41.36,41.12,41.12,8800.0,40.7994,40.8983,40.661,40.661,8800.0
2011-03-07 11:30:00,41.11,41.29,41.01,41.29,8300.0,40.6511,40.8291,40.5522,40.8291,8300.0
2011-03-07 11:40:00,41.32,41.35,40.93,40.96,13400.0,40.8587,40.8884,40.4731,40.5028,13400.0
2011-03-07 11:50:00,40.96,41.1,40.88,41.05,26000.0,40.5028,40.6412,40.4236,40.5918,26000.0
2011-03-07 12:00:00,41.01,41.34,41.0,41.33,10200.0,40.5522,40.8785,40.5423,40.8686,10200.0
2011-03-07 12:10:00,41.33,41.41,41.27,41.33,6000.0,40.8686,40.9477,40.8093,40.8686,6000.0
2011-03-07 12:20:00,41.35,41.35,40.92,40.92,9000.0,40.8884,40.8884,40.4632,40.4632,9000.0
2011-03-07 12:30:00,40.93,41.04,40.9,40.93,9200.0,40.4731,40.5819,40.4434,40.4731,9200.0
2011-03-07 12:40:00,40.97,40.97,40.74,40.74,12500.0,40.5126,40.5126,40.2852,40.2852,12500.0
2011-03-07 12:50:00,40.73,40.74,40.58,40.63,8900.0,40.2753,40.2852,40.127,40.1764,8900.0
2011-03-07 13:00:00,40.65,40.68,40.48,40.64,9100.0,40.1962,40.2259,40.0281,40.1863,9100.0
2011-03-07 13:10:00,40.6,40.94,40.52,40.89,12100.0,40.1468,40.483,40.0677,40.4335,12100.0
2011-03-07 13:20:00,40.9,40.94,40.87,40.89,7800.0,40.4434,40.483,40.4138,40.4335,7800.0
2011-03-07 13:30:00,40.88,41.06,40.8,41.05,9500.0,40.4236,40.6016,40.3445,40.5918,9500.0
2011-03-07 13:40:00,41.05,41.17,40.95,41.06,11400.0,40.5918,40.7104,40.4929,40.6016,11400.0
2011-03-07 13:50:00,41.06,41.08,40.88,40.96,7700.0,40.6016,40.6214,40.4236,40.5028,7700.0
2011-03-07 14:00:00,40.97,41.28,40.97,41.15,13200.0,40.5126,40.8192,40.5126,40.6906,13200.0
2011-03-07 14:10:00,41.15,41.42,41.15,41.38,9700.0,40.6906,40.9576,40.6906,40.9181,9700.0
2011-03-07 14:20:00,41.43,41.55,41.4,41.45,12400.0,40.9675,41.0862,40.9378,40.9873,12400.0
2011-03-07 14:30:00,41.46,41.49,41.3,41.33,9000.0,40.9972,41.0268,40.839,40.8686,9000.0
2011-03-07 14:40:00,41.3,41.38,41.19,41.24,10200.0,40.839,40.9181,40.7302,40.7796,10200.0
2011-03-07 14:50:00,41.26,41.27,41.1,41.15,15300.0,40.7994,40.8093,40.6412,40.6906,15300.0
2011-03-07 15:00:00,41.13,41.52,41.07,41.49,21400.0,40.6709,41.0565,40.6115,41.0268,21400.0
2011-03-07 15:10:00,41.47,41.55,41.43,41.43,15400.0,41.0071,41.0862,40.9675,40.9675,15400.0
2011-03-07 15:20:00,41.43,41.61,41.38,41.55,16900.0,40.9675,41.1455,40.9181,41.0862,16900.0
2011-03-07 15:30:00,41.54,41.78,41.53,41.71,24600.0,41.0763,41.3136,41.0664,41.2444,24600.0
2011-03-07 15:40:00,41.69,41.75,41.53,41.59,27800.0,41.2246,41.2839,41.0664,41.1257,27800.0
2011-03-07 15:50:00,41.59,41.59,41.23,41.25,46800.0,41.1257,41.1257,40.7697,40.7895,46800.0
2011-03-08 09:30:00,41.25,41.46,40.66,41.34,30200.0,40.7895,40.9972,40.2061,40.8785,30200.0
2011-03-08 09:40:00,41.38,41.42,40.74,41.05,29300.0,40.9181,40.9576,40.2852,40.5918,29300.0
2011-03-08 09:50:00,41.05,41.75,40.9,41.62,19300.0,40.5918,41.2839,40.4434,41.1554,19300.0
2011-03-08 10:00:00,41.67,41.76,41.65,41.7,27600.0,41.2048,41.2938,41.1851,41.2345,27600.0
2011-03-08 10:10:00,41.7,41.78,41.66,41.76,17500.0,41.2345,41.3136,41.1949,41.2938,17500.0
2011-03-08 10:20:00,41.76,41.8,41.47,41.53,16500.0,41.2938,41.3334,41.0071,41.0664,16500.0
2011-03-08 10:30:00,41.51,41.89,41.45,41.86,12500.0,41.0466,41.4224,40.9873,41.3927,12500.0
2011-03-08 10:40:00,41.89,42.03,41.68,41.91,16800.0,41.4224,41.5608,41.2147,41.4422,16800.0
2011-03-08 10:50:00,41.85,42.14,41.85,42.07,10600.0,41.3828,41.6696,41.3828,41.6004,10600.0
2011-03-08 11:00:00,42.1,42.12,41.91,41.99,9700.0,41.63,41.6498,41.4422,41.5213,9700.0
2011-03-08 11:10:00,42.01,42.07,41.78,41.98,9300.0,41.541,41.6004,41.3136,41.5114,9300.0
2011-03-08 11:20:00,41.95,42.0,41.65,41.78,13500.0,41.4817,41.5311,41.1851,41.3136,13500.0
2011-03-08 11:30:00,41.78,41.91,41.78,41.79,6700.0,41.3136,41.4422,41.3136,41.3235,6700.0
2011-03-08 11:40:00,41.77,42.01,41.74,42.01,4900.0,41.3037,41.541,41.274,41.541,4900.0
2011-03-08 11:50:00,42.04,42.14,41.9,41.93,8300.0,41.5707,41.6696,41.4323,41.4619,8300.0
2011-03-08 12:00:00,41.98,42.02,41.98,42.02,1900.0,41.5114,41.5509,41.5114,41.5509,1900.0
2011-03-08 12:10:00,42.0,42.05,41.89,41.92,7100.0,41.5311,41.5806,41.4224,41.452,7100.0
2011-03-08 12:20:00,41.96,42.09,41.95,42.03,6700.0,41.4916,41.6201,41.4817,41.5608,6700.0
2011-03-08 12:30:00,42.02,42.1,42.01,42.03,2600.0,41.5509,41.63,41.541,41.5608,2600.0
2011-03-08 12:40:00,42.07,42.21,41.87,41.89,5800.0,41.6004,41.7388,41.4026,41.4224,5800.0
2011-03-08 12:50:00,41.88,41.91,41.84,41.86,5300.0,41.4125,41.4422,41.3729,41.3927,5300.0
2011-03-08 13:00:00,41.89,42.03,41.89,42.03,4300.0,41.4224,41.5608,41.4224,41.5608,4300.0
2011-03-08 13:10:00,42.06,42.09,41.93,41.98,4800.0,41.5905,41.6201,41.4619,41.5114,4800.0
2011-03-08 13:20:00,41.96,42.04,41.96,42.04,2300.0,41.4916,41.5707,41.4916,41.5707,2300.0
2011-03-08 13:30:00,42.04,42.18,42.04,42.17,2400.0,41.5707,41.7091,41.5707,41.6992,2400.0
2011-03-08 13:40:00,42.18,42.18,42.06,42.12,6300.0,41.7091,41.7091,41.5905,41.6498,6300.0
2011-03-08 13:50:00,42.1,42.12,42.06,42.1,3200.0,41.63,41.6498,41.5905,41.63,3200.0
2011-03-08 14:00:00,42.1,42.11,41.69,41.7,11500.0,41.63,41.6399,41.2246,41.2345,11500.0
2011-03-08 14:10:00,41.7,41.82,41.7,41.82,18100.0,41.2345,41.3532,41.2345,41.3532,18100.0
2011-03-08 14:20:00,41.8,41.88,41.74,41.8,10400.0,41.3334,41.4125,41.274,41.3334,10400.0
2011-03-08 14:30:00,41.8,41.8,41.67,41.79,19200.0,41.3334,41.3334,41.2048,41.3235,19200.0
2011-03-08 14:40:00,41.85,42.06,41.77,42.06,8200.0,41.3828,41.5905,41.3037,41.5905,8200.0
2011-03-08 14:50:00,42.08,42.1,41.95,42.06,6600.0,41.6103,41.63,41.4817,41.5905,6600.0
2011-03-08 15:00:00,42.05,42.07,41.87,42.01,9400.0,41.5806,41.6004,41.4026,41.541,9400.0
2011-03-08 15:10:00,42.01,42.01,41.81,41.86,17900.0,41.541,41.541,41.3433,41.3927,17900.0
2011-03-08 15:20:00,41.88,41.98,41.8,41.94,15200.0,41.4125,41.5114,41.3334,41.4718,15200.0
2011-03-08 15:30:00,41.94,42.06,41.89,42.02,12900.0,41.4718,41.5905,41.4224,41.5509,12900.0
2011-03-08 15:40:00,42.04,42.08,41.92,41.94,29600.0,41.5707,41.6103,41.452,41.4718,29600.0
2011-03-08 15:50:00,41.92,41.95,41.8,41.87,50700.0,41.452,41.4817,41.3334,41.4026,50700.0
2011-03-09 09:30:00,41.66,42.08,41.63,41.95,9000.0,41.1949,41.6103,41.1653,41.4817,9000.0
2011-03-09 09:40:00,41.94,42.03,41.63,41.96,23200.0,41.4718,41.5608,41.1653,41.4916,23200.0
2011-03-09 09:50:00,41.96,41.98,41.75,41.85,26000.0,41.4916,41.5114,41.2839,41.3828,26000.0
2011-03-09 10:00:00,41.85,42.03,41.69,41.98,32600.0,41.3828,41.5608,41.2246,41.5114,32600.0
2011-03-09 10:10:00,41.96,42.2,41.94,42.17,15000.0,41.4916,41.7289,41.4718,41.6992,15000.0
2011-03-09 10:20:00,42.18,42.28,42.11,42.11,11700.0,41.7091,41.808,41.6399,41.6399,11700.0
2011-03-09 10:30:00,42.15,42.15,41.7,41.9,20500.0,41.6795,41.6795,41.2345,41.4323,20500.0
2011-03-09 10:40:00,41.9,41.9,41.62,41.71,10900.0,41.4323,41.4323,41.1554,41.2444,10900.0
2011-03-09 10:50:00,41.68,41.7,41.44,41.52,21700.0,41.2147,41.2345,40.9774,41.0565,21700.0
2011-03-09 11:00:00,41.49,41.52,41.32,41.49,11100.0,41.0268,41.0565,40.8587,41.0268,11100.0
2011-03-09 11:10:00,41.54,41.74,41.45,41.62,13900.0,41.0763,41.274,40.9873,41.1554,13900.0
2011-03-09 11:20:00,41.62,41.82,41.49,41.6,11000.0,41.1554,41.3532,41.0268,41.1356,11000.0
2011-03-09 11:30:00,41.47,42.02,41.33,41.97,26500.0,41.0071,41.5509,40.8686,41.5015,26500.0
2011-03-09 11:40:00,41.99,42.01,41.8,41.84,11400.0,41.5213,41.541,41.3334,41.3729,11400.0
2011-03-09 11:50:00,41.82,41.94,41.63,41.79,10400.0,41.3532,41.4718,41.1653,41.3235,10400.0
2011-03-09 12:00:00,41.86,42.21,41.83,42.1,19100.0,41.3927,41.7388,41.363,41.63,19100.0
2011-03-09 12:10:00,42.08,42.13,42.0,42.03,13200.0,41.6103,41.6597,41.5311,41.5608,13200.0
2011-03-09 12:20:00,42.04,42.06,41.7,41.73,9300.0,41.5707,41.5905,41.2345,41.2642,9300.0
2011-03-09 12:30:00,41.74,41.93,41.7,41.93,5400.0,41.274,41.4619,41.2345,41.4619,5400.0
2011-03-09 12:40:00,41.93,41.93,41.72,41.81,7100.0,41.4619,41.4619,41.2543,41.3433,7100.0
2011-03-09 12:50:00,41.84,41.89,41.62,41.64,7700.0,41.3729,41.4224,41.1554,41.1752,7700.0
2011-03-09 13:00:00,41.63,41.74,41.58,41.6,9700.0,41.1653,41.274,41.1158,41.1356,9700.0
2011-03-09 13:10:00,41.66,41.79,41.61,41.79,6200.0,41.1949,41.3235,41.1455,41.3235,6200.0
2011-03-09 13:20:00,41.78,41.96,41.73,41.82,8100.0,41.3136,41.4916,41.2642,41.3532,8100.0
2011-03-09 13:30:00,41.82,41.85,41.69,41.7,5400.0,41.3532,41.3828,41.2246,41.2345,5400.0
2011-03-09 13:40:00,41.69,41.71,41.55,41.56,7000.0,41.2246,41.2444,41.0862,41.0961,7000.0
2011-03-09 13:50:00,41.53,41.53,41.36,41.39,23200.0,41.0664,41.0664,40.8983,40.928,23200.0
2011-03-09 14:00:00,41.43,41.44,41.22,41.31,30400.0,40.9675,40.9774,40.7599,40.8488,30400.0
2011-03-09 14:10:00,41.28,41.58,41.23,41.5,48100.0,40.8192,41.1158,40.7697,41.0367,48100.0
2011-03-09 14:20:00,41.45,41.45,41.25,41.26,18500.0,40.9873,40.9873,40.7895,40.7994,18500.0
2011-03-09 14:30:00,41.24,41.3,41.16,41.25,14700.0,40.7796,40.839,40.7005,40.7895,14700.0
2011-03-09 14:40:00,41.24,41.31,41.19,41.23,17000.0,40.7796,40.8488,40.7302,40.7697,17000.0
2011-03-09 14:50:00,41.26,41.32,41.22,41.28,19300.0,40.7994,40.8587,40.7599,40.8192,19300.0
2011-03-09 15:00:00,41.28,41.47,41.25,41.37,19300.0,40.8192,41.0071,40.7895,40.9082,19300.0
2011-03-09 15:10:00,41.37,41.47,41.18,41.22,18500.0,40.9082,41.0071,40.7203,40.7599,18500.0
2011-03-09 15:20:00,41.22,41.37,41.13,41.14,20800.0,40.7599,40.9082,40.6709,40.6807,20800.0
2011-03-09 15:30:00,41.17,41.28,41.12,41.19,35600.0,40.7104,40.8192,40.661,40.7302,35600.0
2011-03-09 15:40:00,41.22,41.23,41.0,41.05,37300.0,40.7599,40.7697,40.5423,40.5918,37300.0
2011-03-09 15:50:00,41.05,41.15,41.02,41.12,39500.0,40.5918,40.6906,40.5621,40.661,39500.0
2011-03-10 09:30:00,40.7,41.55,40.34,41.5,77400.0,40.2457,41.0862,39.8897,41.0367,77400.0
2011-03-10 09:40:00,41.47,42.12,41.46,42.02,55400.0,41.0071,41.6498,40.9972,41.5509,55400.0
2011-03-10 09:50:00,42.09,42.29,42.0,42.2,31800.0,41.6201,41.8179,41.5311,41.7289,31800.0
2011-03-10 10:00:00,42.21,42.32,41.39,41.51,43800.0,41.7388,41.8476,40.928,41.0466,43800.0
2011-03-10 10:10:00,41.49,41.81,41.4,41.76,26600.0,41.0268,41.3433,40.9378,41.2938,26600.0
2011-03-10 10:20:00,41.85,41.96,41.53,41.53,15100.0,41.3828,41.4916,41.0664,41.0664,15100.0
2011-03-10 10:30:00,41.53,41.7,41.03,41.3,29500.0,41.0664,41.2345,40.572,40.839,29500.0
2011-03-10 10:40:00,41.31,41.79,41.29,41.53,12000.0,40.8488,41.3235,40.8291,41.0664,12000.0
2011-03-10 10:50:00,41.54,41.79,41.51,41.61,20100.0,41.0763,41.3235,41.0466,41.1455,20100.0
2011-03-10 11:00:00,41.61,41.62,41.4,41.4,19300.0,41.1455,41.1554,40.9378,40.9378,19300.0
2011-03-10 11:10:00,41.36,41.63,41.32,41.58,20200.0,40.8983,41.1653,40.8587,41.1158,20200.0
2011-03-10 11:20:00,41.56,41.76,41.47,41.47,15700.0,41.0961,41.2938,41.0071,41.0071,15700.0
2011-03-10 11:30:00,41.52,41.66,41.5,41.65,43300.0,41.0565,41.1949,41.0367,41.1851,43300.0
2011-03-10 11:40:00,41.64,41.64,41.23,41.26,14300.0,41.1752,41.1752,40.7697,40.7994,14300.0
2011-03-10 11:50:00,41.31,41.73,41.21,41.64,8200.0,40.8488,41.2642,40.75,41.1752,8200.0
2011-03-10 12:00:00,41.6,41.61,41.21,41.21,12200.0,41.1356,41.1455,40.75,40.75,12200.0
2011-03-10 12:10:00,41.22,41.38,41.22,41.3,9400.0,40.7599,40.9181,40.7599,40.839,9400.0
2011-03-10 12:20:00,41.26,41.47,41.24,41.3,10800.0,40.7994,41.0071,40.7796,40.839,10800.0
2011-03-10 12:30:00,41.34,41.46,41.26,41.46,6900.0,40.8785,40.9972,40.7994,40.9972,6900.0
2011-03-10 12:40:00,41.5,41.61,41.32,41.32,11200.0,41.0367,41.1455,40.8587,40.8587,11200.0
2011-03-10 12:50:00,41.41,41.75,41.38,41.56,20900.0,40.9477,41.2839,40.9181,41.0961,20900.0
2011-03-10 13:00:00,41.56,41.63,41.4,41.52,11400.0,41.0961,41.1653,40.9378,41.0565,11400.0
2011-03-10 13:10:00,41.54,41.66,41.53,41.6,7700.0,41.0763,41.1949,41.0664,41.1356,7700.0
2011-03-10 13:20:00,41.57,41.71,41.44,41.58,19500.0,41.1059,41.2444,40.9774,41.1158,19500.0
2011-03-10 13:30:00,41.6,41.6,41.24,41.33,18700.0,41.1356,41.1356,40.7796,40.8686,18700.0
2011-03-10 13:40:00,41.32,41.7,41.19,41.39,22000.0,40.8587,41.2345,40.7302,40.928,22000.0
2011-03-10 13:50:00,41.4,41.49,41.15,41.49,6100.0,40.9378,41.0268,40.6906,41.0268,6100.0
2011-03-10 14:00:00,41.5,41.63,41.36,41.63,11900.0,41.0367,41.1653,40.8983,41.1653,11900.0
2011-03-10 14:10:00,41.61,41.7,41.43,41.46,12800.0,41.1455,41.2345,40.9675,40.9972,12800.0
2011-03-10 14:20:00,41.47,41.7,41.47,41.64,15000.0,41.0071,41.2345,41.0071,41.1752,15000.0
2011-03-10 14:30:00,41.59,41.91,41.5,41.87,43800.0,41.1257,41.4422,41.0367,41.4026,43800.0
2011-03-10 14:40:00,41.86,41.89,41.72,41.87,25300.0,41.3927,41.4224,41.2543,41.4026,25300.0
2011-03-10 14:50:00,41.89,42.04,41.85,42.01,12400.0,41.4224,41.5707,41.3828,41.541,12400.0
2011-03-10 15:00:00,42.03,42.04,41.75,41.85,24800.0,41.5608,41.5707,41.2839,41.3828,24800.0
2011-03-10 15:10:00,41.83,42.01,41.75,41.91,34700.0,41.363,41.541,41.2839,41.4422,34700.0
2011-03-10 15:20:00,41.91,42.15,41.91,42.05,38700.0,41.4422,41.6795,41.4422,41.5806,38700.0
2011-03-10 15:30:00,42.08,42.32,41.99,42.26,36600.0,41.6103,41.8476,41.5213,41.7882,36600.0
2011-03-10 15:40:00,42.28,42.57,42.25,42.44,74600.0,41.808,42.0948,41.7784,41.9662,74600.0
2011-03-10 15:50:00,42.38,42.42,41.98,42.11,152000.0,41.9069,41.9465,41.5114,41.6399,152000.0
2011-03-11 09:30:00,43.02,45.75,43.02,43.93,232500.0,42.5398,45.2393,42.5398,43.4396,232500.0
2011-03-11 09:40:00,44.0,45.75,43.98,45.09,148600.0,43.5088,45.2393,43.489,44.5867,148600.0
2011-03-11 09:50:00,45.26,45.62,44.73,45.0,146200.0,44.7548,45.1107,44.2307,44.4977,146200.0
2011-03-11 10:00:00,45.14,45.17,43.91,44.23,144100.0,44.6361,44.6658,43.4198,43.7363,144100.0
2011-03-11 10:10:00,44.23,45.55,44.23,45.42,134000.0,43.7363,45.0415,43.7363,44.913,134000.0
2011-03-11 10:20:00,45.41,45.72,45.06,45.34,63100.0,44.9031,45.2096,44.557,44.8339,63100.0
2011-03-11 10:30:00,45.33,45.5,44.97,45.32,100200.0,44.824,44.9921,44.468,44.8141,100200.0
2011-03-11 10:40:00,45.42,45.55,45.12,45.49,54800.0,44.913,45.0415,44.6163,44.9822,54800.0
2011-03-11 10:50:00,45.5,46.29,45.38,46.23,139900.0,44.9921,45.7733,44.8734,45.7139,139900.0
2011-03-11 11:00:00,46.22,46.6,45.8,46.55,96100.0,45.704,46.0798,45.2887,46.0304,96100.0
2011-03-11 11:10:00,46.56,46.87,46.0,46.33,87600.0,46.0402,46.3468,45.4865,45.8128,87600.0
2011-03-11 11:20:00,46.33,46.47,45.55,45.69,104200.0,45.8128,45.9512,45.0415,45.18,104200.0
2011-03-11 11:30:00,45.68,45.82,45.14,45.69,78400.0,45.1701,45.3085,44.6361,45.18,78400.0
2011-03-11 11:40:00,45.8,46.16,45.43,45.99,34100.0,45.2887,45.6447,44.9229,45.4766,34100.0
2011-03-11 11:50:00,45.97,46.15,45.7,46.15,41600.0,45.4568,45.6348,45.1898,45.6348,41600.0
2011-03-11 12:00:00,46.17,46.39,45.7,46.39,48800.0,45.6546,45.8721,45.1898,45.8721,48800.0
2011-03-11 12:10:00,46.32,46.99,46.32,46.99,85900.0,45.8029,46.4654,45.8029,46.4654,85900.0
2011-03-11 12:20:00,46.98,47.55,46.83,46.83,69400.0,46.4556,47.0192,46.3072,46.3072,69400.0
2011-03-11 12:30:00,46.83,46.9,46.51,46.61,39300.0,46.3072,46.3764,45.9908,46.0897,39300.0
2011-03-11 12:40:00,46.57,46.75,46.46,46.61,44300.0,46.0501,46.2281,45.9414,46.0897,44300.0
2011-03-11 12:50:00,46.6,46.61,46.46,46.53,23000.0,46.0798,46.0897,45.9414,46.0106,23000.0
2011-03-11 13:00:00,46.53,46.56,46.45,46.46,22700.0,46.0106,46.0402,45.9315,45.9414,22700.0
2011-03-11 13:10:00,46.47,46.62,46.45,46.62,61500.0,45.9512,46.0996,45.9315,46.0996,61500.0
2011-03-11 13:20:00,46.63,46.75,46.24,46.29,70900.0,46.1095,46.2281,45.7238,45.7733,70900.0
2011-03-11 13:30:00,46.33,46.35,45.87,45.91,34900.0,45.8128,45.8326,45.3579,45.3975,34900.0
2011-03-11 13:40:00,45.91,46.25,45.83,46.14,28100.0,45.3975,45.7337,45.3184,45.6249,28100.0
2011-03-11 13:50:00,46.15,46.17,45.64,45.69,28700.0,45.6348,45.6546,45.1305,45.18,28700.0
2011-03-11 14:00:00,45.69,45.69,45.36,45.61,57000.0,45.18,45.18,44.8536,45.1008,57000.0
2011-03-11 14:10:00,45.57,46.08,45.56,45.99,42300.0,45.0613,45.5656,45.0514,45.4766,42300.0
2011-03-11 14:20:00,46.0,46.22,45.82,45.86,53100.0,45.4865,45.704,45.3085,45.3481,53100.0
2011-03-11 14:30:00,45.85,45.85,45.34,45.43,71400.0,45.3382,45.3382,44.8339,44.9229,71400.0
2011-03-11 14:40:00,45.43,45.7,45.3,45.5,66200.0,44.9229,45.1898,44.7943,44.9921,66200.0
2011-03-11 14:50:00,45.51,45.51,45.27,45.35,39400.0,45.002,45.002,44.7646,44.8437,39400.0
2011-03-11 15:00:00,45.37,45.71,45.31,45.36,54000.0,44.8635,45.1997,44.8042,44.8536,54000.0
2011-03-11 15:10:00,45.36,45.7,45.27,45.53,69300.0,44.8536,45.1898,44.7646,45.0217,69300.0
2011-03-11 15:20:00,45.53,45.89,45.53,45.87,53600.0,45.0217,45.3777,45.0217,45.3579,53600.0
2011-03-11 15:30:00,45.88,46.22,45.7,46.22,95700.0,45.3678,45.704,45.1898,45.704,95700.0
2011-03-11 15:40:00,46.2,46.27,45.91,46.05,92000.0,45.6843,45.7535,45.3975,45.5359,92000.0
2011-03-11 15:50:00,46.07,46.16,45.76,45.77,103100.0,45.5557,45.6447,45.2492,45.2591,103100.0
2011-03-14 09:30:00,45.68,46.68,45.68,46.44,29700.0,45.1701,46.1589,45.1701,45.9216,29700.0
2011-03-14 09:40:00,46.44,46.76,46.0,46.6,39900.0,45.9216,46.238,45.4865,46.0798,39900.0
2011-03-14 09:50:00,46.61,46.76,46.34,46.62,39800.0,46.0897,46.238,45.8227,46.0996,39800.0
2011-03-14 10:00:00,46.52,46.61,46.17,46.17,27500.0,46.0007,46.0897,45.6546,45.6546,27500.0
2011-03-14 10:10:00,46.18,46.36,46.05,46.26,18100.0,45.6645,45.8425,45.5359,45.7436,18100.0
2011-03-14 10:20:00,46.26,46.53,46.2,46.23,18800.0,45.7436,46.0106,45.6843,45.7139,18800.0
2011-03-14 10:30:00,46.22,46.22,45.81,46.03,15300.0,45.704,45.704,45.2986,45.5162,15300.0
2011-03-14 10:40:00,46.05,46.08,45.77,46.06,15700.0,45.5359,45.5656,45.2591,45.5458,15700.0
2011-03-14 10:50:00,46.06,46.11,45.88,45.89,19600.0,45.5458,45.5953,45.3678,45.3777,19600.0
2011-03-14 11:00:00,45.89,46.45,45.87,46.42,28000.0,45.3777,45.9315,45.3579,45.9018,28000.0
2011-03-14 11:10:00,46.44,46.47,45.99,46.08,31600.0,45.9216,45.9512,45.4766,45.5656,31600.0
2011-03-14 11:20:00,46.1,46.41,46.09,46.37,24700.0,45.5854,45.8919,45.5755,45.8524,24700.0
2011-03-14 11:30:00,46.37,46.61,46.37,46.57,19600.0,45.8524,46.0897,45.8524,46.0501,19600.0
2011-03-14 11:40:00,46.59,46.9,46.51,46.71,25300.0,46.0699,46.3764,45.9908,46.1886,25300.0
2011-03-14 11:50:00,46.7,46.78,46.26,46.63,24600.0,46.1787,46.2578,45.7436,46.1095,24600.0
2011-03-14 12:00:00,46.6,46.73,46.58,46.7,18700.0,46.0798,46.2083,46.06,46.1787,18700.0
2011-03-14 12:10:00,46.7,46.7,46.38,46.6,24300.0,46.1787,46.1787,45.8623,46.0798,24300.0
2011-03-14 12:20:00,46.59,46.8,46.45,46.49,18900.0,46.0699,46.2776,45.9315,45.971,18900.0
2011-03-14 12:30:00,46.49,46.57,46.33,46.36,13600.0,45.971,46.0501,45.8128,45.8425,13600.0
2011-03-14 12:40:00,46.36,46.66,46.29,46.61,14100.0,45.8425,46.1391,45.7733,46.0897,14100.0
2011-03-14 12:50:00,46.65,46.84,46.65,46.84,19200.0,46.1292,46.3171,46.1292,46.3171,19200.0
2011-03-14 13:00:00,46.82,47.1,46.8,47.01,27700.0,46.2973,46.5742,46.2776,46.4852,27700.0
2011-03-14 13:10:00,47.02,47.09,46.88,46.88,13900.0,46.4951,46.5643,46.3567,46.3567,13900.0
2011-03-14 13:20:00,46.88,46.93,46.68,46.74,14800.0,46.3567,46.4061,46.1589,46.2182,14800.0
2011-03-14 13:30:00,46.73,46.93,46.68,46.81,13800.0,46.2083,46.4061,46.1589,46.2875,13800.0
2011-03-14 13:40:00,46.81,47.04,46.81,46.91,11500.0,46.2875,46.5149,46.2875,46.3863,11500.0
2011-03-14 13:50:00,46.91,47.06,46.88,46.9,14800.0,46.3863,46.5347,46.3567,46.3764,14800.0
2011-03-14 14:00:00,46.92,47.15,46.9,47.15,26200.0,46.3962,46.6237,46.3764,46.6237,26200.0
2011-03-14 14:10:00,47.13,47.16,46.79,46.95,25400.0,46.6039,46.6335,46.2677,46.4259,25400.0
2011-03-14 14:20:00,46.97,47.11,46.87,47.11,19600.0,46.4457,46.5841,46.3468,46.5841,19600.0
2011-03-14 14:30:00,47.11,47.15,46.81,46.86,21700.0,46.5841,46.6237,46.2875,46.3369,21700.0
2011-03-14 14:40:00,46.86,46.97,46.71,46.88,19700.0,46.3369,46.4457,46.1886,46.3567,19700.0
2011-03-14 14:50:00,46.84,46.85,46.69,46.76,20600.0,46.3171,46.327,46.1688,46.238,20600.0
2011-03-14 15:00:00,46.77,46.9,46.63,46.74,24700.0,46.2479,46.3764,46.1095,46.2182,24700.0
2011-03-14 15:10:00,46.75,47.02,46.71,47.0,41900.0,46.2281,46.4951,46.1886,46.4753,41900.0
2011-03-14 15:20:00,47.0,47.1,46.84,47.06,27200.0,46.4753,46.5742,46.3171,46.5347,27200.0
2011-03-14 15:30:00,47.07,47.12,46.9,46.99,46000.0,46.5445,46.594,46.3764,46.4654,46000.0
2011-03-14 15:40:00,46.98,47.2,46.97,47.02,61000.0,46.4556,46.6731,46.4457,46.4951,61000.0
2011-03-14 15:50:00,46.99,47.06,46.87,46.95,120600.0,46.4654,46.5347,46.3468,46.4259,120600.0
2011-03-15 09:30:00,45.45,45.71,44.18,44.5,159500.0,44.9426,45.1997,43.6868,44.0032,159500.0
2011-03-15 09:40:00,44.52,46.09,44.5,46.01,53700.0,44.023,45.5755,44.0032,45.4964,53700.0
2011-03-15 09:50:00,45.95,46.15,45.25,45.33,42700.0,45.4371,45.6348,44.7449,44.824,42700.0
2011-03-15 10:00:00,45.36,46.06,45.33,45.69,51400.0,44.8536,45.5458,44.824,45.18,51400.0
2011-03-15 10:10:00,45.71,46.04,45.7,46.02,45100.0,45.1997,45.526,45.1898,45.5063,45100.0
2011-03-15 10:20:00,45.98,46.1,45.94,46.0,42000.0,45.4667,45.5854,45.4272,45.4865,42000.0
2011-03-15 10:30:00,46.06,46.32,45.95,46.27,23200.0,45.5458,45.8029,45.4371,45.7535,23200.0
2011-03-15 10:40:00,46.25,46.44,45.98,46.05,31000.0,45.7337,45.9216,45.4667,45.5359,31000.0
2011-03-15 10:50:00,46.07,46.23,45.77,46.05,24400.0,45.5557,45.7139,45.2591,45.5359,24400.0
2011-03-15 11:00:00,46.07,46.22,45.89,46.22,14500.0,45.5557,45.704,45.3777,45.704,14500.0
2011-03-15 11:10:00,46.21,46.92,46.21,46.92,19500.0,45.6941,46.3962,45.6941,46.3962,19500.0
2011-03-15 11:20:00,46.91,47.02,46.51,46.95,21100.0,46.3863,46.4951,45.9908,46.4259,21100.0
2011-03-15 11:30:00,46.98,47.17,46.68,47.09,22500.0,46.4556,46.6434,46.1589,46.5643,22500.0
2011-03-15 11:40:00,47.17,47.37,46.86,46.93,25700.0,46.6434,46.8412,46.3369,46.4061,25700.0
2011-03-15 11:50:00,46.94,47.31,46.75,47.31,11200.0,46.416,46.7819,46.2281,46.7819,11200.0
2011-03-15 12:00:00,47.27,47.37,47.15,47.15,16600.0,46.7423,46.8412,46.6237,46.6237,16600.0
2011-03-15 12:10:00,47.2,47.25,46.84,46.88,23900.0,46.6731,46.7225,46.3171,46.3567,23900.0
2011-03-15 12:20:00,46.88,46.97,46.72,46.95,6700.0,46.3567,46.4457,46.1985,46.4259,6700.0
2011-03-15 12:30:00,46.93,46.93,46.73,46.83,5800.0,46.4061,46.4061,46.2083,46.3072,5800.0
2011-03-15 12:40:00,46.8,46.83,46.43,46.72,13600.0,46.2776,46.3072,45.9117,46.1985,13600.0
2011-03-15 12:50:00,46.68,46.75,46.64,46.74,5100.0,46.1589,46.2281,46.1193,46.2182,5100.0
2011-03-15 13:00:00,46.75,46.79,46.67,46.68,11600.0,46.2281,46.2677,46.149,46.1589,11600.0
2011-03-15 13:10:00,46.61,46.78,46.59,46.64,5500.0,46.0897,46.2578,46.0699,46.1193,5500.0
2011-03-15 13:20:00,46.65,46.74,46.64,46.64,10500.0,46.1292,46.2182,46.1193,46.1193,10500.0
2011-03-15 13:30:00,46.62,46.77,46.62,46.73,7500.0,46.0996,46.2479,46.0996,46.2083,7500.0
2011-03-15 13:40:00,46.73,46.85,46.66,46.79,12200.0,46.2083,46.327,46.1391,46.2677,12200.0
2011-03-15 13:50:00,46.8,46.87,46.75,46.77,8200.0,46.2776,46.3468,46.2281,46.2479,8200.0
2011-03-15 14:00:00,46.79,46.95,46.79,46.87,17600.0,46.2677,46.4259,46.2677,46.3468,17600.0
2011-03-15 14:10:00,46.86,46.89,46.67,46.73,26800.0,46.3369,46.3666,46.149,46.2083,26800.0
2011-03-15 14:20:00,46.75,46.95,46.68,46.9,30500.0,46.2281,46.4259,46.1589,46.3764,30500.0
2011-03-15 14:30:00,46.93,47.04,46.88,46.97,14800.0,46.4061,46.5149,46.3567,46.4457,14800.0
2011-03-15 14:40:00,46.98,47.29,46.98,47.25,23200.0,46.4556,46.7621,46.4556,46.7225,23200.0
2011-03-15 14:50:00,47.21,47.24,46.96,47.01,14900.0,46.683,46.7127,46.4358,46.4852,14900.0
2011-03-15 15:00:00,46.95,47.39,46.95,47.25,22000.0,46.4259,46.861,46.4259,46.7225,22000.0
2011-03-15 15:10:00,47.28,47.35,47.03,47.12,20200.0,46.7522,46.8214,46.505,46.594,20200.0
2011-03-15 15:20:00,47.14,47.38,47.13,47.33,16800.0,46.6138,46.8511,46.6039,46.8016,16800.0
2011-03-15 15:30:00,47.37,47.49,47.28,47.49,26400.0,46.8412,46.9599,46.7522,46.9599,26400.0
2011-03-15 15:40:00,47.5,47.85,47.46,47.6,48200.0,46.9697,47.3158,46.9302,47.0686,48200.0
2011-03-15 15:50:00,47.59,47.59,47.15,47.19,57300.0,47.0587,47.0587,46.6237,46.6632,57300.0
2011-03-16 09:30:00,46.86,47.47,46.65,47.22,24100.0,46.3369,46.9401,46.1292,46.6929,24100.0
2011-03-16 09:40:00,47.12,47.93,47.07,47.53,28200.0,46.594,47.3949,46.5445,46.9994,28200.0
2011-03-16 09:50:00,47.58,47.86,47.07,47.09,23500.0,47.0489,47.3257,46.5445,46.5643,23500.0
2011-03-16 10:00:00,47.17,47.44,46.92,47.24,18500.0,46.6434,46.9104,46.3962,46.7127,18500.0
2011-03-16 10:10:00,47.23,47.58,46.95,47.27,17800.0,46.7028,47.0489,46.4259,46.7423,17800.0
2011-03-16 10:20:00,47.26,47.29,46.96,47.24,9900.0,46.7324,46.7621,46.4358,46.7127,9900.0
2011-03-16 10:30:00,47.34,47.34,46.71,46.97,21700.0,46.8115,46.8115,46.1886,46.4457,21700.0
2011-03-16 10:40:00,46.99,47.03,46.84,46.96,13900.0,46.4654,46.505,46.3171,46.4358,13900.0
2011-03-16 10:50:00,46.96,46.97,46.49,46.56,20400.0,46.4358,46.4457,45.971,46.0402,20400.0
2011-03-16 11:00:00,46.54,46.83,46.06,46.75,42500.0,46.0205,46.3072,45.5458,46.2281,42500.0
2011-03-16 11:10:00,46.72,47.16,46.49,47.1,13100.0,46.1985,46.6335,45.971,46.5742,13100.0
2011-03-16 11:20:00,47.16,47.19,46.79,47.07,11600.0,46.6335,46.6632,46.2677,46.5445,11600.0
2011-03-16 11:30:00,47.18,47.24,46.81,47.0,9300.0,46.6533,46.7127,46.2875,46.4753,9300.0
2011-03-16 11:40:00,46.95,47.09,46.73,47.0,21900.0,46.4259,46.5643,46.2083,46.4753,21900.0
2011-03-16 11:50:00,46.99,47.0,46.58,46.58,15300.0,46.4654,46.4753,46.06,46.06,15300.0
2011-03-16 12:00:00,46.63,46.76,46.11,46.73,16700.0,46.1095,46.238,45.5953,46.2083,16700.0
2011-03-16 12:10:00,46.65,46.82,46.5,46.68,17600.0,46.1292,46.2973,45.9809,46.1589,17600.0
2011-03-16 12:20:00,46.62,46.87,46.55,46.81,10700.0,46.0996,46.3468,46.0304,46.2875,10700.0
2011-03-16 12:30:00,46.77,46.89,46.58,46.8,14700.0,46.2479,46.3666,46.06,46.2776,14700.0
2011-03-16 12:40:00,46.82,46.9,46.72,46.76,30900.0,46.2973,46.3764,46.1985,46.238,30900.0
2011-03-16 12:50:00,46.78,46.84,46.69,46.82,9000.0,46.2578,46.3171,46.1688,46.2973,9000.0
2011-03-16 13:00:00,46.81,46.85,46.66,46.68,8500.0,46.2875,46.327,46.1391,46.1589,8500.0
2011-03-16 13:10:00,46.67,46.73,46.53,46.63,12900.0,46.149,46.2083,46.0106,46.1095,12900.0
2011-03-16 13:20:00,46.65,46.76,46.52,46.75,10300.0,46.1292,46.238,46.0007,46.2281,10300.0
2011-03-16 13:30:00,46.77,46.78,46.47,46.53,12600.0,46.2479,46.2578,45.9512,46.0106,12600.0
2011-03-16 13:40:00,46.53,46.57,46.36,46.54,32700.0,46.0106,46.0501,45.8425,46.0205,32700.0
2011-03-16 13:50:00,46.52,46.55,46.24,46.24,21900.0,46.0007,46.0304,45.7238,45.7238,21900.0
2011-03-16 14:00:00,46.28,46.35,45.88,46.06,26900.0,45.7634,45.8326,45.3678,45.5458,26900.0
2011-03-16 14:10:00,46.09,46.18,45.68,45.69,37900.0,45.5755,45.6645,45.1701,45.18,37900.0
2011-03-16 14:20:00,45.71,46.24,45.63,46.15,27500.0,45.1997,45.7238,45.1206,45.6348,27500.0
2011-03-16 14:30:00,46.16,46.63,46.05,46.63,44400.0,45.6447,46.1095,45.5359,46.1095,44400.0
2011-03-16 14:40:00,46.66,46.78,46.35,46.69,29000.0,46.1391,46.2578,45.8326,46.1688,29000.0
2011-03-16 14:50:00,46.68,46.84,46.66,46.75,18800.0,46.1589,46.3171,46.1391,46.2281,18800.0
2011-03-16 15:00:00,46.75,46.83,46.61,46.68,19400.0,46.2281,46.3072,46.0897,46.1589,19400.0
2011-03-16 15:10:00,46.7,46.76,46.56,46.64,22000.0,46.1787,46.238,46.0402,46.1193,22000.0
2011-03-16 15:20:00,46.67,46.8,46.4,46.58,47000.0,46.149,46.2776,45.882,46.06,47000.0
2011-03-16 15:30:00,46.55,46.72,46.41,46.52,44900.0,46.0304,46.1985,45.8919,46.0007,44900.0
2011-03-16 15:40:00,46.49,46.75,46.4,46.52,54100.0,45.971,46.2281,45.882,46.0007,54100.0
2011-03-16 15:50:00,46.51,46.52,46.17,46.21,80700.0,45.9908,46.0007,45.6546,45.6941,80700.0
2011-03-17 09:30:00,47.0,47.0,46.1,46.62,20400.0,46.4753,46.4753,45.5854,46.0996,20400.0
2011-03-17 09:40:00,46.53,46.53,45.81,46.1,15500.0,46.0106,46.0106,45.2986,45.5854,15500.0
2011-03-17 09:50:00,46.1,46.66,45.91,46.44,16900.0,45.5854,46.1391,45.3975,45.9216,16900.0
2011-03-17 10:00:00,46.48,46.89,46.48,46.88,19100.0,45.9611,46.3666,45.9611,46.3567,19100.0
2011-03-17 10:10:00,46.85,47.2,46.68,47.17,24800.0,46.327,46.6731,46.1589,46.6434,24800.0
2011-03-17 10:20:00,47.19,47.48,47.03,47.33,24800.0,46.6632,46.95,46.505,46.8016,24800.0
2011-03-17 10:30:00,47.38,47.44,47.01,47.01,16400.0,46.8511,46.9104,46.4852,46.4852,16400.0
2011-03-17 10:40:00,46.99,46.99,46.68,46.8,18500.0,46.4654,46.4654,46.1589,46.2776,18500.0
2011-03-17 10:50:00,46.78,46.9,46.68,46.9,12600.0,46.2578,46.3764,46.1589,46.3764,12600.0
2011-03-17 11:00:00,46.91,47.0,46.73,46.84,8000.0,46.3863,46.4753,46.2083,46.3171,8000.0
2011-03-17 11:10:00,46.84,46.92,46.57,46.59,12200.0,46.3171,46.3962,46.0501,46.0699,12200.0
2011-03-17 11:20:00,46.58,46.73,46.51,46.73,12600.0,46.06,46.2083,45.9908,46.2083,12600.0
2011-03-17 11:30:00,46.74,46.94,46.67,46.83,6600.0,46.2182,46.416,46.149,46.3072,6600.0
2011-03-17 11:40:00,46.83,46.85,46.68,46.68,7200.0,46.3072,46.327,46.1589,46.1589,7200.0
2011-03-17 11:50:00,46.67,46.88,46.62,46.66,5400.0,46.149,46.3567,46.0996,46.1391,5400.0
2011-03-17 12:00:00,46.66,46.79,46.63,46.79,3300.0,46.1391,46.2677,46.1095,46.2677,3300.0
2011-03-17 12:10:00,46.81,46.86,46.76,46.82,3600.0,46.2875,46.3369,46.238,46.2973,3600.0
2011-03-17 12:20:00,46.8,46.96,46.79,46.95,6100.0,46.2776,46.4358,46.2677,46.4259,6100.0
2011-03-17 12:30:00,46.93,46.99,46.86,46.99,8200.0,46.4061,46.4654,46.3369,46.4654,8200.0
2011-03-17 12:40:00,46.99,47.1,46.91,46.97,11300.0,46.4654,46.5742,46.3863,46.4457,11300.0
2011-03-17 12:50:00,47.0,47.17,46.99,47.14,10000.0,46.4753,46.6434,46.4654,46.6138,10000.0
2011-03-17 13:00:00,47.09,47.26,47.08,47.26,9800.0,46.5643,46.7324,46.5544,46.7324,9800.0
2011-03-17 13:10:00,47.27,47.37,47.05,47.07,14100.0,46.7423,46.8412,46.5248,46.5445,14100.0
2011-03-17 13:20:00,47.01,47.07,46.73,46.73,11100.0,46.4852,46.5445,46.2083,46.2083,11100.0
2011-03-17 13:30:00,46.78,46.87,46.56,46.73,15400.0,46.2578,46.3468,46.0402,46.2083,15400.0
2011-03-17 13:40:00,46.73,46.85,46.61,46.65,8700.0,46.2083,46.327,46.0897,46.1292,8700.0
2011-03-17 13:50:00,46.65,46.76,46.5,46.7,11500.0,46.1292,46.238,45.9809,46.1787,11500.0
2011-03-17 14:00:00,46.72,46.83,46.62,46.71,11100.0,46.1985,46.3072,46.0996,46.1886,11100.0
2011-03-17 14:10:00,46.71,46.79,46.61,46.61,11900.0,46.1886,46.2677,46.0897,46.0897,11900.0
2011-03-17 14:20:00,46.64,46.89,46.64,46.89,24200.0,46.1193,46.3666,46.1193,46.3666,24200.0
2011-03-17 14:30:00,46.87,47.04,46.86,46.94,15100.0,46.3468,46.5149,46.3369,46.416,15100.0
2011-03-17 14:40:00,46.93,47.09,46.92,47.05,11100.0,46.4061,46.5643,46.3962,46.5248,11100.0
2011-03-17 14:50:00,47.05,47.19,46.81,46.81,14700.0,46.5248,46.6632,46.2875,46.2875,14700.0
2011-03-17 15:00:00,46.84,46.89,46.75,46.81,8200.0,46.3171,46.3666,46.2281,46.2875,8200.0
2011-03-17 15:10:00,46.82,46.83,46.59,46.61,12400.0,46.2973,46.3072,46.0699,46.0897,12400.0
2011-03-17 15:20:00,46.64,46.72,46.4,46.44,14900.0,46.1193,46.1985,45.882,45.9216,14900.0
2011-03-17 15:30:00,46.44,46.5,46.36,46.47,16900.0,45.9216,45.9809,45.8425,45.9512,16900.0
2011-03-17 15:40:00,46.49,46.67,46.43,46.55,21600.0,45.971,46.149,45.9117,46.0304,21600.0
2011-03-17 15:50:00,46.54,46.62,46.4,46.42,26000.0,46.0205,46.0996,45.882,45.9018,26000.0
2011-03-18 09:30:00,47.5,47.53,46.77,47.14,60700.0,46.9697,46.9994,46.2479,46.6138,60700.0
2011-03-18 09:40:00,47.11,47.34,47.0,47.03,34300.0,46.5841,46.8115,46.4753,46.505,34300.0
2011-03-18 09:50:00,47.02,47.21,46.74,46.74,27000.0,46.4951,46.683,46.2182,46.2182,27000.0
2011-03-18 10:00:00,46.78,46.85,46.35,46.69,10300.0,46.2578,46.327,45.8326,46.1688,10300.0
2011-03-18 10:10:00,46.82,46.93,46.52,46.93,11500.0,46.2973,46.4061,46.0007,46.4061,11500.0
2011-03-18 10:20:00,46.92,47.01,46.7,46.8,11000.0,46.3962,46.4852,46.1787,46.2776,11000.0
2011-03-18 10:30:00,46.84,46.86,46.56,46.75,5600.0,46.3171,46.3369,46.0402,46.2281,5600.0
2011-03-18 10:40:00,46.79,46.99,46.63,46.66,9500.0,46.2677,46.4654,46.1095,46.1391,9500.0
2011-03-18 10:50:00,46.58,46.66,46.29,46.42,8500.0,46.06,46.1391,45.7733,45.9018,8500.0
2011-03-18 11:00:00,46.46,46.69,46.32,46.4,8800.0,45.9414,46.1688,45.8029,45.882,8800.0
2011-03-18 11:10:00,46.4,46.48,46.33,46.42,4100.0,45.882,45.9611,45.8128,45.9018,4100.0
2011-03-18 11:20:00,46.34,46.49,46.21,46.23,5800.0,45.8227,45.971,45.6941,45.7139,5800.0
2011-03-18 11:30:00,46.22,46.5,46.17,46.5,6300.0,45.704,45.9809,45.6546,45.9809,6300.0
2011-03-18 11:40:00,46.46,46.49,46.09,46.24,7600.0,45.9414,45.971,45.5755,45.7238,7600.0
2011-03-18 11:50:00,46.23,46.31,46.11,46.22,5100.0,45.7139,45.793,45.5953,45.704,5100.0
2011-03-18 12:00:00,46.25,46.57,46.25,46.53,6200.0,45.7337,46.0501,45.7337,46.0106,6200.0
2011-03-18 12:10:00,46.47,46.5,46.15,46.35,6800.0,45.9512,45.9809,45.6348,45.8326,6800.0
2011-03-18 12:20:00,46.33,46.52,46.17,46.47,7400.0,45.8128,46.0007,45.6546,45.9512,7400.0
2011-03-18 12:30:00,46.47,46.53,46.36,46.36,2900.0,45.9512,46.0106,45.8425,45.8425,2900.0
2011-03-18 12:40:00,46.36,46.43,46.18,46.4,4100.0,45.8425,45.9117,45.6645,45.882,4100.0
2011-03-18 12:50:00,46.42,46.52,46.36,46.46,5200.0,45.9018,46.0007,45.8425,45.9414,5200.0
2011-03-18 13:00:00,46.43,46.55,46.41,46.55,4700.0,45.9117,46.0304,45.8919,46.0304,4700.0
2011-03-18 13:10:00,46.53,46.67,46.45,46.46,6100.0,46.0106,46.149,45.9315,45.9414,6100.0
2011-03-18 13:20:00,46.49,46.55,46.26,46.46,9100.0,45.971,46.0304,45.7436,45.9414,9100.0
2011-03-18 13:30:00,46.46,46.6,46.39,46.58,3800.0,45.9414,46.0798,45.8721,46.06,3800.0
2011-03-18 13:40:00,46.57,46.61,46.42,46.46,9100.0,46.0501,46.0897,45.9018,45.9414,9100.0
2011-03-18 13:50:00,46.5,46.54,46.38,46.38,6000.0,45.9809,46.0205,45.8623,45.8623,6000.0
2011-03-18 14:00:00,46.42,46.42,46.19,46.23,11700.0,45.9018,45.9018,45.6744,45.7139,11700.0
2011-03-18 14:10:00,46.24,46.25,46.02,46.06,10800.0,45.7238,45.7337,45.5063,45.5458,10800.0
2011-03-18 14:20:00,46.07,46.25,46.07,46.24,8200.0,45.5557,45.7337,45.5557,45.7238,8200.0
2011-03-18 14:30:00,46.26,46.26,46.14,46.19,6500.0,45.7436,45.7436,45.6249,45.6744,6500.0
2011-03-18 14:40:00,46.19,46.2,46.01,46.04,8500.0,45.6744,45.6843,45.4964,45.526,8500.0
2011-03-18 14:50:00,46.07,46.13,45.8,45.94,20500.0,45.5557,45.615,45.2887,45.4272,20500.0
2011-03-18 15:00:00,45.92,46.08,45.82,45.98,15400.0,45.4074,45.5656,45.3085,45.4667,15400.0
2011-03-18 15:10:00,45.98,46.07,45.84,45.97,15500.0,45.4667,45.5557,45.3283,45.4568,15500.0
2011-03-18 15:20:00,45.99,46.0,45.8,45.8,16700.0,45.4766,45.4865,45.2887,45.2887,16700.0
2011-03-18 15:30:00,45.84,46.09,45.84,45.91,20400.0,45.3283,45.5755,45.3283,45.3975,20400.0
2011-03-18 15:40:00,45.91,46.07,45.69,45.98,47800.0,45.3975,45.5557,45.18,45.4667,47800.0
2011-03-18 15:50:00,45.98,46.82,45.98,46.76,305700.0,45.4667,46.2973,45.4667,46.238,305700.0
2011-03-21 09:30:00,46.91,47.49,46.19,46.58,31700.0,46.3863,46.9599,45.6744,46.06,31700.0
2011-03-21 09:40:00,46.59,46.95,46.51,46.65,20200.0,46.0699,46.4259,45.9908,46.1292,20200.0
2011-03-21 09:50:00,46.67,46.68,46.38,46.66,13500.0,46.149,46.1589,45.8623,46.1391,13500.0
2011-03-21 10:00:00,46.6,47.03,46.49,46.98,19900.0,46.0798,46.505,45.971,46.4556,19900.0
2011-03-21 10:10:00,47.0,47.24,46.85,47.2,14200.0,46.4753,46.7127,46.327,46.6731,14200.0
2011-03-21 10:20:00,47.18,47.23,46.97,46.97,13500.0,46.6533,46.7028,46.4457,46.4457,13500.0
2011-03-21 10:30:00,46.98,47.41,46.98,47.28,10900.0,46.4556,46.8808,46.4556,46.7522,10900.0
2011-03-21 10:40:00,47.26,47.49,47.22,47.43,8100.0,46.7324,46.9599,46.6929,46.9005,8100.0
2011-03-21 10:50:00,47.45,47.63,47.42,47.52,13300.0,46.9203,47.0983,46.8906,46.9895,13300.0
2011-03-21 11:00:00,47.55,47.93,47.53,47.8,17600.0,47.0192,47.3949,46.9994,47.2664,17600.0
2011-03-21 11:10:00,47.78,47.82,47.5,47.69,13000.0,47.2466,47.2862,46.9697,47.1576,13000.0
2011-03-21 11:20:00,47.69,47.75,47.58,47.59,15100.0,47.1576,47.217,47.0489,47.0587,15100.0
2011-03-21 11:30:00,47.61,47.61,47.44,47.57,12000.0,47.0785,47.0785,46.9104,47.039,12000.0
2011-03-21 11:40:00,47.55,47.68,47.43,47.48,21200.0,47.0192,47.1477,46.9005,46.95,21200.0
2011-03-21 11:50:00,47.44,47.53,47.34,47.39,14700.0,46.9104,46.9994,46.8115,46.861,14700.0
2011-03-21 12:00:00,47.44,47.6,47.4,47.4,14100.0,46.9104,47.0686,46.8709,46.8709,14100.0
2011-03-21 12:10:00,47.46,47.51,47.34,47.5,7000.0,46.9302,46.9796,46.8115,46.9697,7000.0
2011-03-21 12:20:00,47.5,47.54,47.45,47.5,8500.0,46.9697,47.0093,46.9203,46.9697,8500.0
2011-03-21 12:30:00,47.5,47.54,47.46,47.5,6100.0,46.9697,47.0093,46.9302,46.9697,6100.0
2011-03-21 12:40:00,47.49,47.6,47.45,47.59,8500.0,46.9599,47.0686,46.9203,47.0587,8500.0
2011-03-21 12:50:00,47.59,47.61,47.51,47.61,17400.0,47.0587,47.0785,46.9796,47.0785,17400.0
2011-03-21 13:00:00,47.57,47.6,47.35,47.36,7500.0,47.039,47.0686,46.8214,46.8313,7500.0
2011-03-21 13:10:00,47.35,47.42,47.33,47.4,6500.0,46.8214,46.8906,46.8016,46.8709,6500.0
2011-03-21 13:20:00,47.4,47.47,47.25,47.36,8900.0,46.8709,46.9401,46.7225,46.8313,8900.0
2011-03-21 13:30:00,47.38,47.42,47.28,47.41,12300.0,46.8511,46.8906,46.7522,46.8808,12300.0
2011-03-21 13:40:00,47.39,47.43,47.29,47.3,10000.0,46.861,46.9005,46.7621,46.772,10000.0
2011-03-21 13:50:00,47.3,47.37,47.29,47.33,12600.0,46.772,46.8412,46.7621,46.8016,12600.0
2011-03-21 14:00:00,47.36,47.37,47.21,47.22,13000.0,46.8313,46.8412,46.683,46.6929,13000.0
2011-03-21 14:10:00,47.21,47.27,47.13,47.21,17000.0,46.683,46.7423,46.6039,46.683,17000.0
2011-03-21 14:20:00,47.2,47.23,47.05,47.06,16100.0,46.6731,46.7028,46.5248,46.5347,16100.0
2011-03-21 14:30:00,47.05,47.1,47.0,47.06,27100.0,46.5248,46.5742,46.4753,46.5347,27100.0
2011-03-21 14:40:00,47.04,47.12,46.98,47.07,11500.0,46.5149,46.594,46.4556,46.5445,11500.0
2011-03-21 14:50:00,47.07,47.2,46.98,47.11,12800.0,46.5445,46.6731,46.4556,46.5841,12800.0
2011-03-21 15:00:00,47.11,47.16,47.04,47.14,10800.0,46.5841,46.6335,46.5149,46.6138,10800.0
2011-03-21 15:10:00,47.13,47.15,47.0,47.1,9100.0,46.6039,46.6237,46.4753,46.5742,9100.0
2011-03-21 15:20:00,47.09,47.11,46.97,47.02,17100.0,46.5643,46.5841,46.4457,46.4951,17100.0
2011-03-21 15:30:00,47.04,47.18,47.04,47.14,11900.0,46.5149,46.6533,46.5149,46.6138,11900.0
2011-03-21 15:40:00,47.14,47.26,47.06,47.19,22300.0,46.6138,46.7324,46.5347,46.6632,22300.0
2011-03-21 15:50:00,47.22,47.3,47.12,47.25,31300.0,46.6929,46.772,46.594,46.7225,31300.0
2011-03-22 09:30:00,47.25,47.42,47.07,47.17,8800.0,46.7225,46.8906,46.5445,46.6434,8800.0
2011-03-22 09:40:00,47.24,47.28,47.02,47.13,16200.0,46.7127,46.7522,46.4951,46.6039,16200.0
2011-03-22 09:50:00,47.11,47.27,46.93,46.93,16500.0,46.5841,46.7423,46.4061,46.4061,16500.0
2011-03-22 10:00:00,46.97,47.08,46.83,46.95,27300.0,46.4457,46.5544,46.3072,46.4259,27300.0
2011-03-22 10:10:00,46.99,46.99,46.39,46.73,17700.0,46.4654,46.4654,45.8721,46.2083,17700.0
2011-03-22 10:20:00,46.74,46.96,46.7,46.96,9400.0,46.2182,46.4358,46.1787,46.4358,9400.0
2011-03-22 10:30:00,46.93,46.97,46.75,46.77,6600.0,46.4061,46.4457,46.2281,46.2479,6600.0
2011-03-22 10:40:00,46.86,46.87,46.63,46.63,4800.0,46.3369,46.3468,46.1095,46.1095,4800.0
2011-03-22 10:50:00,46.59,46.7,46.56,46.67,4600.0,46.0699,46.1787,46.0402,46.149,4600.0
2011-03-22 11:00:00,46.71,46.82,46.69,46.77,3000.0,46.1886,46.2973,46.1688,46.2479,3000.0
2011-03-22 11:10:00,46.79,46.94,46.77,46.83,2300.0,46.2677,46.416,46.2479,46.3072,2300.0
2011-03-22 11:20:00,46.83,46.86,46.75,46.76,44600.0,46.3072,46.3369,46.2281,46.238,44600.0
2011-03-22 11:30:00,46.73,46.96,46.57,46.96,12100.0,46.2083,46.4358,46.0501,46.4358,12100.0
2011-03-22 11:40:00,46.89,47.08,46.89,46.96,4000.0,46.3666,46.5544,46.3666,46.4358,4000.0
2011-03-22 11:50:00,47.0,47.01,46.9,46.95,6000.0,46.4753,46.4852,46.3764,46.4259,6000.0
2011-03-22 12:00:00,46.95,47.0,46.79,46.84,4100.0,46.4259,46.4753,46.2677,46.3171,4100.0
2011-03-22 12:10:00,46.87,46.9,46.81,46.89,6000.0,46.3468,46.3764,46.2875,46.3666,6000.0
2011-03-22 12:20:00,46.88,46.9,46.84,46.84,2300.0,46.3567,46.3764,46.3171,46.3171,2300.0
2011-03-22 12:30:00,46.84,46.9,46.84,46.89,3900.0,46.3171,46.3764,46.3171,46.3666,3900.0
2011-03-22 12:40:00,46.95,46.97,46.93,46.96,4400.0,46.4259,46.4457,46.4061,46.4358,4400.0
2011-03-22 12:50:00,46.95,46.96,46.84,46.92,5900.0,46.4259,46.4358,46.3171,46.3962,5900.0
2011-03-22 13:00:00,46.88,46.88,46.78,46.78,9000.0,46.3567,46.3567,46.2578,46.2578,9000.0
2011-03-22 13:10:00,46.82,46.86,46.74,46.78,5300.0,46.2973,46.3369,46.2182,46.2578,5300.0
2011-03-22 13:20:00,46.76,46.84,46.74,46.79,4900.0,46.238,46.3171,46.2182,46.2677,4900.0
2011-03-22 13:30:00,46.78,46.97,46.78,46.88,5300.0,46.2578,46.4457,46.2578,46.3567,5300.0
2011-03-22 13:40:00,46.83,46.89,46.83,46.85,15700.0,46.3072,46.3666,46.3072,46.327,15700.0
2011-03-22 13:50:00,46.85,46.86,46.78,46.78,8900.0,46.327,46.3369,46.2578,46.2578,8900.0
2011-03-22 14:00:00,46.77,46.81,46.65,46.65,4500.0,46.2479,46.2875,46.1292,46.1292,4500.0
2011-03-22 14:10:00,46.65,46.67,46.56,46.58,4500.0,46.1292,46.149,46.0402,46.06,4500.0
2011-03-22 14:20:00,46.57,46.69,46.55,46.66,7100.0,46.0501,46.1688,46.0304,46.1391,7100.0
2011-03-22 14:30:00,46.69,46.81,46.68,46.69,5900.0,46.1688,46.2875,46.1589,46.1688,5900.0
2011-03-22 14:40:00,46.65,46.82,46.63,46.67,7200.0,46.1292,46.2973,46.1095,46.149,7200.0
2011-03-22 14:50:00,46.69,46.73,46.6,46.6,16700.0,46.1688,46.2083,46.0798,46.0798,16700.0
2011-03-22 15:00:00,46.62,46.72,46.59,46.68,12000.0,46.0996,46.1985,46.0699,46.1589,12000.0
2011-03-22 15:10:00,46.66,46.68,46.6,46.61,11900.0,46.1391,46.1589,46.0798,46.0897,11900.0
2011-03-22 15:20:00,46.58,46.66,46.52,46.53,14300.0,46.06,46.1391,46.0007,46.0106,14300.0
2011-03-22 15:30:00,46.53,46.75,46.52,46.64,10900.0,46.0106,46.2281,46.0007,46.1193,10900.0
2011-03-22 15:40:00,46.63,46.71,46.52,46.52,19000.0,46.1095,46.1886,46.0007,46.0007,19000.0
2011-03-22 15:50:00,46.54,46.57,46.44,46.47,45500.0,46.0205,46.0501,45.9216,45.9512,45500.0
2011-03-23 09:30:00,46.55,46.82,46.28,46.35,10100.0,46.0304,46.2973,45.7634,45.8326,10100.0
2011-03-23 09:40:00,46.29,46.41,46.02,46.35,14700.0,45.7733,45.8919,45.5063,45.8326,14700.0
2011-03-23 09:50:00,46.37,46.64,46.34,46.45,11200.0,45.8524,46.1193,45.8227,45.9315,11200.0
2011-03-23 10:00:00,46.45,46.49,46.0,46.26,18600.0,45.9315,45.971,45.4865,45.7436,18600.0
2011-03-23 10:10:00,46.24,46.33,46.23,46.32,10800.0,45.7238,45.8128,45.7139,45.8029,10800.0
2011-03-23 10:20:00,46.31,46.53,46.31,46.44,21200.0,45.793,46.0106,45.793,45.9216,21200.0
2011-03-23 10:30:00,46.49,46.62,46.18,46.25,7300.0,45.971,46.0996,45.6645,45.7337,7300.0
2011-03-23 10:40:00,46.26,46.31,46.03,46.03,11500.0,45.7436,45.793,45.5162,45.5162,11500.0
2011-03-23 10:50:00,46.02,46.12,45.98,46.03,8800.0,45.5063,45.6052,45.4667,45.5162,8800.0
2011-03-23 11:00:00,46.03,46.34,46.03,46.3,16000.0,45.5162,45.8227,45.5162,45.7831,16000.0
2011-03-23 11:10:00,46.37,46.55,46.31,46.44,7400.0,45.8524,46.0304,45.793,45.9216,7400.0
2011-03-23 11:20:00,46.47,46.56,46.37,46.52,12600.0,45.9512,46.0402,45.8524,46.0007,12600.0
2011-03-23 11:30:00,46.52,46.63,46.33,46.45,19800.0,46.0007,46.1095,45.8128,45.9315,19800.0
2011-03-23 11:40:00,46.46,46.56,46.41,46.43,11400.0,45.9414,46.0402,45.8919,45.9117,11400.0
2011-03-23 11:50:00,46.37,46.42,46.27,46.29,11600.0,45.8524,45.9018,45.7535,45.7733,11600.0
2011-03-23 12:00:00,46.32,46.5,46.32,46.4,11300.0,45.8029,45.9809,45.8029,45.882,11300.0
2011-03-23 12:10:00,46.38,46.47,46.33,46.43,12200.0,45.8623,45.9512,45.8128,45.9117,12200.0
2011-03-23 12:20:00,46.43,46.69,46.41,46.53,36700.0,45.9117,46.1688,45.8919,46.0106,36700.0
2011-03-23 12:30:00,46.5,46.64,46.46,46.54,17100.0,45.9809,46.1193,45.9414,46.0205,17100.0
2011-03-23 12:40:00,46.53,46.54,46.39,46.52,5900.0,46.0106,46.0205,45.8721,46.0007,5900.0
2011-03-23 12:50:00,46.51,46.55,46.29,46.52,22400.0,45.9908,46.0304,45.7733,46.0007,22400.0
2011-03-23 13:00:00,46.53,46.6,46.49,46.49,11900.0,46.0106,46.0798,45.971,45.971,11900.0
2011-03-23 13:10:00,46.53,46.81,46.52,46.7,9300.0,46.0106,46.2875,46.0007,46.1787,9300.0
2011-03-23 13:20:00,46.69,46.75,46.65,46.75,5700.0,46.1688,46.2281,46.1292,46.2281,5700.0
2011-03-23 13:30:00,46.77,46.9,46.75,46.82,16000.0,46.2479,46.3764,46.2281,46.2973,16000.0
2011-03-23 13:40:00,46.8,46.88,46.8,46.84,7300.0,46.2776,46.3567,46.2776,46.3171,7300.0
2011-03-23 13:50:00,46.89,47.03,46.89,46.99,13700.0,46.3666,46.505,46.3666,46.4654,13700.0
2011-03-23 14:00:00,46.96,47.07,46.92,47.01,17100.0,46.4358,46.5445,46.3962,46.4852,17100.0
2011-03-23 14:10:00,47.01,47.03,46.9,47.01,11600.0,46.4852,46.505,46.3764,46.4852,11600.0
2011-03-23 14:20:00,46.99,47.12,46.99,47.12,12100.0,46.4654,46.594,46.4654,46.594,12100.0
2011-03-23 14:30:00,47.13,47.27,47.13,47.27,7400.0,46.6039,46.7423,46.6039,46.7423,7400.0
2011-03-23 14:40:00,47.3,47.36,47.1,47.22,13700.0,46.772,46.8313,46.5742,46.6929,13700.0
2011-03-23 14:50:00,47.24,47.46,47.24,47.29,14000.0,46.7127,46.9302,46.7127,46.7621,14000.0
2011-03-23 15:00:00,47.27,47.35,47.24,47.35,9300.0,46.7423,46.8214,46.7127,46.8214,9300.0
2011-03-23 15:10:00,47.41,47.53,47.39,47.4,17700.0,46.8808,46.9994,46.861,46.8709,17700.0
2011-03-23 15:20:00,47.4,47.41,47.26,47.35,12200.0,46.8709,46.8808,46.7324,46.8214,12200.0
2011-03-23 15:30:00,47.32,47.43,47.25,47.39,11300.0,46.7918,46.9005,46.7225,46.861,11300.0
2011-03-23 15:40:00,47.38,47.47,47.33,47.43,19600.0,46.8511,46.9401,46.8016,46.9005,19600.0
2011-03-23 15:50:00,47.41,47.46,47.26,47.26,15200.0,46.8808,46.9302,46.7324,46.7324,15200.0
2011-03-24 09:30:00,47.47,47.75,47.3,47.56,18000.0,46.9401,47.217,46.772,47.0291,18000.0
2011-03-24 09:40:00,47.47,47.47,47.25,47.27,10300.0,46.9401,46.9401,46.7225,46.7423,10300.0
2011-03-24 09:50:00,47.29,47.49,47.22,47.42,4000.0,46.7621,46.9599,46.6929,46.8906,4000.0
2011-03-24 10:00:00,47.36,47.48,47.22,47.22,5500.0,46.8313,46.95,46.6929,46.6929,5500.0
2011-03-24 10:10:00,47.17,47.27,47.02,47.23,15600.0,46.6434,46.7423,46.4951,46.7028,15600.0
2011-03-24 10:20:00,47.3,47.38,47.24,47.31,6600.0,46.772,46.8511,46.7127,46.7819,6600.0
2011-03-24 10:30:00,47.28,47.3,47.09,47.29,2300.0,46.7522,46.772,46.5643,46.7621,2300.0
2011-03-24 10:40:00,47.3,47.36,47.3,47.32,5700.0,46.772,46.8313,46.772,46.7918,5700.0
2011-03-24 10:50:00,47.38,47.74,47.37,47.74,12700.0,46.8511,47.2071,46.8412,47.2071,12700.0
2011-03-24 11:00:00,47.65,47.8,47.61,47.69,11900.0,47.1181,47.2664,47.0785,47.1576,11900.0
2011-03-24 11:10:00,47.72,47.75,47.7,47.71,3000.0,47.1873,47.217,47.1675,47.1774,3000.0
2011-03-24 11:20:00,47.77,47.8,47.72,47.74,3300.0,47.2367,47.2664,47.1873,47.2071,3300.0
2011-03-24 11:30:00,47.76,47.9,47.76,47.86,11700.0,47.2268,47.3653,47.2268,47.3257,11700.0
2011-03-24 11:40:00,47.9,47.93,47.86,47.93,10000.0,47.3653,47.3949,47.3257,47.3949,10000.0
2011-03-24 11:50:00,47.92,48.3,47.92,48.23,50400.0,47.3851,47.7608,47.3851,47.6916,50400.0
2011-03-24 12:00:00,48.28,48.43,48.18,48.39,31100.0,47.741,47.8894,47.6422,47.8498,31100.0
2011-03-24 12:10:00,48.4,48.43,48.22,48.3,7500.0,47.8597,47.8894,47.6817,47.7608,7500.0
2011-03-24 12:20:00,48.28,48.28,48.02,48.24,21600.0,47.741,47.741,47.4839,47.7015,21600.0
2011-03-24 12:30:00,48.22,48.24,47.83,47.93,8700.0,47.6817,47.7015,47.2961,47.3949,8700.0
2011-03-24 12:40:00,47.98,47.98,47.83,47.89,3300.0,47.4444,47.4444,47.2961,47.3554,3300.0
2011-03-24 12:50:00,47.85,47.88,47.66,47.73,4300.0,47.3158,47.3455,47.128,47.1972,4300.0
2011-03-24 13:00:00,47.75,47.81,47.66,47.8,12800.0,47.217,47.2763,47.128,47.2664,12800.0
2011-03-24 13:10:00,47.8,47.89,47.79,47.81,8000.0,47.2664,47.3554,47.2565,47.2763,8000.0
2011-03-24 13:20:00,47.81,47.81,47.69,47.73,16200.0,47.2763,47.2763,47.1576,47.1972,16200.0
2011-03-24 13:30:00,47.8,47.86,47.8,47.85,5400.0,47.2664,47.3257,47.2664,47.3158,5400.0
2011-03-24 13:40:00,47.85,47.99,47.8,47.99,13000.0,47.3158,47.4543,47.2664,47.4543,13000.0
2011-03-24 13:50:00,47.98,48.07,47.9,47.99,6300.0,47.4444,47.5334,47.3653,47.4543,6300.0
2011-03-24 14:00:00,48.0,48.07,47.9,48.0,9100.0,47.4642,47.5334,47.3653,47.4642,9100.0
2011-03-24 14:10:00,47.97,47.97,47.88,47.9,7100.0,47.4345,47.4345,47.3455,47.3653,7100.0
2011-03-24 14:20:00,47.9,47.94,47.84,47.84,7800.0,47.3653,47.4048,47.306,47.306,7800.0
2011-03-24 14:30:00,47.87,47.99,47.83,47.83,9200.0,47.3356,47.4543,47.2961,47.2961,9200.0
2011-03-24 14:40:00,47.84,47.91,47.81,47.81,7100.0,47.306,47.3752,47.2763,47.2763,7100.0
2011-03-24 14:50:00,47.84,47.84,47.75,47.79,12800.0,47.306,47.306,47.217,47.2565,12800.0
2011-03-24 15:00:00,47.76,47.94,47.73,47.8,10600.0,47.2268,47.4048,47.1972,47.2664,10600.0
2011-03-24 15:10:00,47.8,47.92,47.76,47.92,10700.0,47.2664,47.3851,47.2268,47.3851,10700.0
2011-03-24 15:20:00,47.9,47.97,47.85,47.88,9100.0,47.3653,47.4345,47.3158,47.3455,9100.0
2011-03-24 15:30:00,47.91,48.02,47.83,48.0,22100.0,47.3752,47.4839,47.2961,47.4642,22100.0
2011-03-24 15:40:00,48.0,48.02,47.87,47.92,21500.0,47.4642,47.4839,47.3356,47.3851,21500.0
2011-03-24 15:50:00,47.92,47.94,47.76,47.78,18900.0,47.3851,47.4048,47.2268,47.2466,18900.0
2011-03-25 09:30:00,47.83,48.01,47.66,47.94,9000.0,47.2961,47.4741,47.128,47.4048,9000.0
2011-03-25 09:40:00,47.89,48.33,47.79,48.29,7500.0,47.3554,47.7905,47.2565,47.7509,7500.0
2011-03-25 09:50:00,48.31,48.37,47.96,48.15,4400.0,47.7707,47.83,47.4246,47.6125,4400.0
2011-03-25 10:00:00,48.18,48.43,48.06,48.42,6300.0,47.6422,47.8894,47.5235,47.8795,6300.0
2011-03-25 10:10:00,48.38,48.39,48.22,48.22,1700.0,47.8399,47.8498,47.6817,47.6817,1700.0
2011-03-25 10:20:00,48.22,48.43,48.19,48.42,7100.0,47.6817,47.8894,47.652,47.8795,7100.0
2011-03-25 10:30:00,48.42,48.43,48.34,48.42,17100.0,47.8795,47.8894,47.8004,47.8795,17100.0
2011-03-25 10:40:00,48.43,48.45,48.38,48.39,25900.0,47.8894,47.9091,47.8399,47.8498,25900.0
2011-03-25 10:50:00,48.39,48.43,48.29,48.41,18700.0,47.8498,47.8894,47.7509,47.8696,18700.0
2011-03-25 11:00:00,48.43,48.43,48.28,48.43,24900.0,47.8894,47.8894,47.741,47.8894,24900.0
2011-03-25 11:10:00,48.38,48.39,48.21,48.28,6100.0,47.8399,47.8498,47.6718,47.741,6100.0
2011-03-25 11:20:00,48.33,48.33,48.15,48.18,3400.0,47.7905,47.7905,47.6125,47.6422,3400.0
2011-03-25 11:30:00,48.2,48.22,48.15,48.2,2000.0,47.6619,47.6817,47.6125,47.6619,2000.0
2011-03-25 11:40:00,48.21,48.27,48.14,48.27,2700.0,47.6718,47.7312,47.6026,47.7312,2700.0
2011-03-25 11:50:00,48.31,48.37,48.3,48.36,900.0,47.7707,47.83,47.7608,47.8201,900.0
2011-03-25 12:00:00,48.36,48.37,48.28,48.31,3200.0,47.8201,47.83,47.741,47.7707,3200.0
2011-03-25 12:10:00,48.38,48.43,48.38,48.43,5600.0,47.8399,47.8894,47.8399,47.8894,5600.0
2011-03-25 12:20:00,48.4,48.4,48.21,48.23,6700.0,47.8597,47.8597,47.6718,47.6916,6700.0
2011-03-25 12:30:00,48.21,48.24,48.05,48.06,4200.0,47.6718,47.7015,47.5136,47.5235,4200.0
2011-03-25 12:40:00,48.1,48.2,48.0,48.01,6100.0,47.563,47.6619,47.4642,47.4741,6100.0
2011-03-25 12:50:00,48.03,48.05,47.89,47.94,7400.0,47.4938,47.5136,47.3554,47.4048,7400.0
2011-03-25 13:00:00,47.94,48.0,47.83,47.93,6500.0,47.4048,47.4642,47.2961,47.3949,6500.0
2011-03-25 13:10:00,47.94,47.95,47.85,47.9,2600.0,47.4048,47.4147,47.3158,47.3653,2600.0
2011-03-25 13:20:00,47.92,48.02,47.92,47.99,5100.0,47.3851,47.4839,47.3851,47.4543,5100.0
2011-03-25 13:30:00,48.01,48.11,47.95,48.1,4200.0,47.4741,47.5729,47.4147,47.563,4200.0
2011-03-25 13:40:00,48.1,48.13,48.0,48.11,5200.0,47.563,47.5927,47.4642,47.5729,5200.0
2011-03-25 13:50:00,48.11,48.12,47.85,47.87,3500.0,47.5729,47.5828,47.3158,47.3356,3500.0
2011-03-25 14:00:00,47.89,47.89,47.81,47.82,4400.0,47.3554,47.3554,47.2763,47.2862,4400.0
2011-03-25 14:10:00,47.85,47.89,47.59,47.59,10400.0,47.3158,47.3554,47.0587,47.0587,10400.0
2011-03-25 14:20:00,47.58,47.68,47.54,47.65,16600.0,47.0489,47.1477,47.0093,47.1181,16600.0
2011-03-25 14:30:00,47.63,47.63,47.58,47.61,3500.0,47.0983,47.0983,47.0489,47.0785,3500.0
2011-03-25 14:40:00,47.6,47.74,47.59,47.71,3000.0,47.0686,47.2071,47.0587,47.1774,3000.0
2011-03-25 14:50:00,47.72,47.72,47.59,47.67,4600.0,47.1873,47.1873,47.0587,47.1378,4600.0
2011-03-25 15:00:00,47.64,47.72,47.64,47.72,4100.0,47.1082,47.1873,47.1082,47.1873,4100.0
2011-03-25 15:10:00,47.76,47.94,47.74,47.91,8100.0,47.2268,47.4048,47.2071,47.3752,8100.0
2011-03-25 15:20:00,47.9,47.93,47.73,47.73,7500.0,47.3653,47.3949,47.1972,47.1972,7500.0
2011-03-25 15:30:00,47.71,47.83,47.71,47.83,5400.0,47.1774,47.2961,47.1774,47.2961,5400.0
2011-03-25 15:40:00,47.85,47.91,47.76,47.79,14400.0,47.3158,47.3752,47.2268,47.2565,14400.0
2011-03-25 15:50:00,47.74,47.82,47.65,47.65,20200.0,47.2071,47.2862,47.1181,47.1181,20200.0
2011-03-28 09:30:00,47.99,48.67,47.51,48.16,15200.0,47.4543,48.1267,46.9796,47.6224,15200.0
2011-03-28 09:40:00,48.19,48.19,47.98,48.0,6200.0,47.652,47.652,47.4444,47.4642,6200.0
2011-03-28 09:50:00,48.0,48.23,47.95,47.95,8500.0,47.4642,47.6916,47.4147,47.4147,8500.0
2011-03-28 10:00:00,47.95,48.19,47.84,48.17,3400.0,47.4147,47.652,47.306,47.6323,3400.0
2011-03-28 10:10:00,48.07,48.41,48.01,48.41,8800.0,47.5334,47.8696,47.4741,47.8696,8800.0
2011-03-28 10:20:00,48.4,48.43,48.24,48.4,13400.0,47.8597,47.8894,47.7015,47.8597,13400.0
2011-03-28 10:30:00,48.4,48.45,48.31,48.43,7600.0,47.8597,47.9091,47.7707,47.8894,7600.0
2011-03-28 10:40:00,48.43,48.43,48.15,48.22,9100.0,47.8894,47.8894,47.6125,47.6817,9100.0
2011-03-28 10:50:00,48.25,48.3,48.08,48.09,7400.0,47.7114,47.7608,47.5433,47.5532,7400.0
2011-03-28 11:00:00,48.13,48.19,47.86,47.97,8600.0,47.5927,47.652,47.3257,47.4345,8600.0
2011-03-28 11:10:00,47.97,47.97,47.67,47.87,6500.0,47.4345,47.4345,47.1378,47.3356,6500.0
2011-03-28 11:20:00,47.87,48.07,47.87,48.07,3300.0,47.3356,47.5334,47.3356,47.5334,3300.0
2011-03-28 11:30:00,48.1,48.15,47.83,47.93,7100.0,47.563,47.6125,47.2961,47.3949,7100.0
2011-03-28 11:40:00,47.93,47.99,47.72,47.95,4400.0,47.3949,47.4543,47.1873,47.4147,4400.0
2011-03-28 11:50:00,48.0,48.12,48.0,48.09,4400.0,47.4642,47.5828,47.4642,47.5532,4400.0
2011-03-28 12:00:00,48.1,48.14,48.09,48.13,2300.0,47.563,47.6026,47.5532,47.5927,2300.0
2011-03-28 12:10:00,48.12,48.14,48.04,48.09,3200.0,47.5828,47.6026,47.5037,47.5532,3200.0
2011-03-28 12:20:00,48.11,48.11,47.86,47.86,5200.0,47.5729,47.5729,47.3257,47.3257,5200.0
2011-03-28 12:30:00,47.91,48.01,47.81,47.9,5500.0,47.3752,47.4741,47.2763,47.3653,5500.0
2011-03-28 12:40:00,47.94,48.03,47.89,48.01,2400.0,47.4048,47.4938,47.3554,47.4741,2400.0
2011-03-28 12:50:00,48.0,48.01,47.9,47.91,3200.0,47.4642,47.4741,47.3653,47.3752,3200.0
2011-03-28 13:00:00,47.94,48.08,47.94,48.08,4400.0,47.4048,47.5433,47.4048,47.5433,4400.0
2011-03-28 13:10:00,48.08,48.26,48.08,48.25,13700.0,47.5433,47.7213,47.5433,47.7114,13700.0
2011-03-28 13:20:00,48.26,48.26,48.07,48.12,21700.0,47.7213,47.7213,47.5334,47.5828,21700.0
2011-03-28 13:30:00,48.11,48.16,47.85,47.93,12200.0,47.5729,47.6224,47.3158,47.3949,12200.0
2011-03-28 13:40:00,47.93,47.97,47.72,47.78,5000.0,47.3949,47.4345,47.1873,47.2466,5000.0
2011-03-28 13:50:00,47.77,47.94,47.75,47.79,5400.0,47.2367,47.4048,47.217,47.2565,5400.0
2011-03-28 14:00:00,47.81,48.04,47.8,47.97,5900.0,47.2763,47.5037,47.2664,47.4345,5900.0
2011-03-28 14:10:00,47.99,48.05,47.96,48.05,5300.0,47.4543,47.5136,47.4246,47.5136,5300.0
2011-03-28 14:20:00,48.06,48.17,48.04,48.15,7300.0,47.5235,47.6323,47.5037,47.6125,7300.0
2011-03-28 14:30:00,48.17,48.22,48.13,48.22,4600.0,47.6323,47.6817,47.5927,47.6817,4600.0
2011-03-28 14:40:00,48.24,48.27,48.08,48.08,8400.0,47.7015,47.7312,47.5433,47.5433,8400.0
2011-03-28 14:50:00,48.07,48.21,48.02,48.16,6000.0,47.5334,47.6718,47.4839,47.6224,6000.0
2011-03-28 15:00:00,48.19,48.28,48.11,48.13,9500.0,47.652,47.741,47.5729,47.5927,9500.0
2011-03-28 15:10:00,48.13,48.3,48.13,48.3,8600.0,47.5927,47.7608,47.5927,47.7608,8600.0
2011-03-28 15:20:00,48.28,48.29,48.13,48.19,10600.0,47.741,47.7509,47.5927,47.652,10600.0
2011-03-28 15:30:00,48.19,48.26,48.13,48.18,8900.0,47.652,47.7213,47.5927,47.6422,8900.0
2011-03-28 15:40:00,48.16,48.18,48.0,48.03,13700.0,47.6224,47.6422,47.4642,47.4938,13700.0
2011-03-28 15:50:00,48.02,48.13,47.92,47.94,18900.0,47.4839,47.5927,47.3851,47.4048,18900.0
2011-03-29 09:30:00,47.65,47.82,47.55,47.62,15300.0,47.1181,47.2862,47.0192,47.0884,15300.0
2011-03-29 09:40:00,47.65,47.81,47.51,47.79,20400.0,47.1181,47.2763,46.9796,47.2565,20400.0
2011-03-29 09:50:00,47.72,48.05,47.72,47.92,15700.0,47.1873,47.5136,47.1873,47.3851,15700.0
2011-03-29 10:00:00,47.9,48.14,47.75,48.01,18600.0,47.3653,47.6026,47.217,47.4741,18600.0
2011-03-29 10:10:00,48.07,48.1,47.88,47.99,10000.0,47.5334,47.563,47.3455,47.4543,10000.0
2011-03-29 10:20:00,48.03,48.08,47.96,48.02,6100.0,47.4938,47.5433,47.4246,47.4839,6100.0
2011-03-29 10:30:00,48.03,48.04,47.85,47.89,5100.0,47.4938,47.5037,47.3158,47.3554,5100.0
2011-03-29 10:40:00,47.89,47.98,47.78,47.9,7900.0,47.3554,47.4444,47.2466,47.3653,7900.0
2011-03-29 10:50:00,47.91,47.95,47.8,47.8,8100.0,47.3752,47.4147,47.2664,47.2664,8100.0
2011-03-29 11:00:00,47.89,48.01,47.86,48.0,10600.0,47.3554,47.4741,47.3257,47.4642,10600.0
2011-03-29 11:10:00,47.91,47.96,47.73,47.73,8200.0,47.3752,47.4246,47.1972,47.1972,8200.0
2011-03-29 11:20:00,47.78,47.85,47.73,47.76,10800.0,47.2466,47.3158,47.1972,47.2268,10800.0
2011-03-29 11:30:00,47.77,47.85,47.72,47.76,7900.0,47.2367,47.3158,47.1873,47.2268,7900.0
2011-03-29 11:40:00,47.72,47.72,47.53,47.57,11600.0,47.1873,47.1873,46.9994,47.039,11600.0
2011-03-29 11:50:00,47.58,47.65,47.51,47.59,12300.0,47.0489,47.1181,46.9796,47.0587,12300.0
2011-03-29 12:00:00,47.63,47.73,47.62,47.65,7300.0,47.0983,47.1972,47.0884,47.1181,7300.0
2011-03-29 12:10:00,47.64,47.7,47.57,47.57,6100.0,47.1082,47.1675,47.039,47.039,6100.0
2011-03-29 12:20:00,47.6,47.64,47.56,47.61,5400.0,47.0686,47.1082,47.0291,47.0785,5400.0
2011-03-29 12:30:00,47.63,47.63,47.52,47.55,6100.0,47.0983,47.0983,46.9895,47.0192,6100.0
2011-03-29 12:40:00,47.56,47.57,47.51,47.51,6000.0,47.0291,47.039,46.9796,46.9796,6000.0
2011-03-29 12:50:00,47.51,47.65,47.51,47.61,11200.0,46.9796,47.1181,46.9796,47.0785,11200.0
2011-03-29 13:00:00,47.61,47.83,47.59,47.8,10400.0,47.0785,47.2961,47.0587,47.2664,10400.0
2011-03-29 13:10:00,47.8,47.82,47.73,47.75,9000.0,47.2664,47.2862,47.1972,47.217,9000.0
2011-03-29 13:20:00,47.76,47.78,47.67,47.71,5100.0,47.2268,47.2466,47.1378,47.1774,5100.0
2011-03-29 13:30:00,47.7,47.71,47.64,47.7,8200.0,47.1675,47.1774,47.1082,47.1675,8200.0
2011-03-29 13:40:00,47.71,47.77,47.67,47.76,4600.0,47.1774,47.2367,47.1378,47.2268,4600.0
2011-03-29 13:50:00,47.76,47.77,47.68,47.71,2800.0,47.2268,47.2367,47.1477,47.1774,2800.0
2011-03-29 14:00:00,47.72,47.84,47.68,47.78,9600.0,47.1873,47.306,47.1477,47.2466,9600.0
2011-03-29 14:10:00,47.76,47.79,47.57,47.65,8400.0,47.2268,47.2565,47.039,47.1181,8400.0
2011-03-29 14:20:00,47.66,47.67,47.58,47.58,5000.0,47.128,47.1378,47.0489,47.0489,5000.0
2011-03-29 14:30:00,47.58,47.62,47.46,47.46,18300.0,47.0489,47.0884,46.9302,46.9302,18300.0
2011-03-29 14:40:00,47.48,47.48,47.34,47.36,19100.0,46.95,46.95,46.8115,46.8313,19100.0
2011-03-29 14:50:00,47.35,47.4,47.34,47.39,35800.0,46.8214,46.8709,46.8115,46.861,35800.0
2011-03-29 15:00:00,47.4,47.57,47.39,47.55,28800.0,46.8709,47.039,46.861,47.0192,28800.0
2011-03-29 15:10:00,47.53,47.83,47.53,47.7,22900.0,46.9994,47.2961,46.9994,47.1675,22900.0
2011-03-29 15:20:00,47.67,47.79,47.66,47.76,14200.0,47.1378,47.2565,47.128,47.2268,14200.0
2011-03-29 15:30:00,47.79,47.86,47.64,47.79,24400.0,47.2565,47.3257,47.1082,47.2565,24400.0
2011-03-29 15:40:00,47.8,47.95,47.67,47.86,36100.0,47.2664,47.4147,47.1378,47.3257,36100.0
2011-03-29 15:50:00,47.85,47.88,47.74,47.79,19000.0,47.3158,47.3455,47.2071,47.2565,19000.0
2011-03-30 09:30:00,48.0,48.29,47.75,48.21,8900.0,47.4642,47.7509,47.217,47.6718,8900.0
2011-03-30 09:40:00,48.18,48.28,48.01,48.01,10700.0,47.6422,47.741,47.4741,47.4741,10700.0
2011-03-30 09:50:00,48.02,48.07,47.88,48.05,11200.0,47.4839,47.5334,47.3455,47.5136,11200.0
2011-03-30 10:00:00,48.12,48.14,48.06,48.09,6300.0,47.5828,47.6026,47.5235,47.5532,6300.0
2011-03-30 10:10:00,48.09,48.11,48.0,48.09,7700.0,47.5532,47.5729,47.4642,47.5532,7700.0
2011-03-30 10:20:00,48.09,48.17,48.01,48.08,9100.0,47.5532,47.6323,47.4741,47.5433,9100.0
2011-03-30 10:30:00,48.09,48.46,48.06,48.43,22800.0,47.5532,47.919,47.5235,47.8894,22800.0
2011-03-30 10:40:00,48.43,48.45,48.39,48.43,10000.0,47.8894,47.9091,47.8498,47.8894,10000.0
2011-03-30 10:50:00,48.43,48.75,48.19,48.55,20600.0,47.8894,48.2058,47.652,48.008,20600.0
2011-03-30 11:00:00,48.55,48.55,48.3,48.4,1800.0,48.008,48.008,47.7608,47.8597,1800.0
2011-03-30 11:10:00,48.38,48.8,48.38,48.8,4500.0,47.8399,48.2552,47.8399,48.2552,4500.0
2011-03-30 11:20:00,48.8,48.86,48.79,48.84,3700.0,48.2552,48.3146,48.2453,48.2948,3700.0
2011-03-30 11:30:00,48.83,48.87,48.8,48.86,4800.0,48.2849,48.3245,48.2552,48.3146,4800.0
2011-03-30 11:40:00,48.86,48.87,48.84,48.86,5500.0,48.3146,48.3245,48.2948,48.3146,5500.0
2011-03-30 11:50:00,48.87,48.87,48.81,48.83,3100.0,48.3245,48.3245,48.2651,48.2849,3100.0
2011-03-30 12:00:00,48.87,48.87,48.81,48.81,1800.0,48.3245,48.3245,48.2651,48.2651,1800.0
2011-03-30 12:10:00,48.83,48.88,48.83,48.84,4600.0,48.2849,48.3343,48.2849,48.2948,4600.0
2011-03-30 12:20:00,48.84,48.87,48.84,48.86,5300.0,48.2948,48.3245,48.2948,48.3146,5300.0
2011-03-30 12:30:00,48.86,48.87,48.86,48.87,2500.0,48.3146,48.3245,48.3146,48.3245,2500.0
2011-03-30 12:40:00,48.85,48.85,48.78,48.78,2100.0,48.3047,48.3047,48.2355,48.2355,2100.0
2011-03-30 12:50:00,48.8,48.85,48.79,48.83,3800.0,48.2552,48.3047,48.2453,48.2849,3800.0
2011-03-30 13:00:00,48.83,48.87,48.8,48.85,5600.0,48.2849,48.3245,48.2552,48.3047,5600.0
2011-03-30 13:10:00,48.84,48.86,48.8,48.84,3500.0,48.2948,48.3146,48.2552,48.2948,3500.0
2011-03-30 13:20:00,48.85,48.87,48.83,48.86,9200.0,48.3047,48.3245,48.2849,48.3146,9200.0
2011-03-30 13:30:00,48.87,48.87,48.86,48.86,2200.0,48.3245,48.3245,48.3146,48.3146,2200.0
2011-03-30 13:40:00,48.83,48.87,48.8,48.85,3600.0,48.2849,48.3245,48.2552,48.3047,3600.0
2011-03-30 13:50:00,48.86,48.86,48.73,48.78,2900.0,48.3146,48.3146,48.186,48.2355,2900.0
2011-03-30 14:00:00,48.75,48.87,48.75,48.86,5100.0,48.2058,48.3245,48.2058,48.3146,5100.0
2011-03-30 14:10:00,48.85,48.86,48.81,48.85,2400.0,48.3047,48.3146,48.2651,48.3047,2400.0
2011-03-30 14:20:00,48.87,48.87,48.84,48.85,4800.0,48.3245,48.3245,48.2948,48.3047,4800.0
2011-03-30 14:30:00,48.86,48.87,48.79,48.79,7900.0,48.3146,48.3245,48.2453,48.2453,7900.0
2011-03-30 14:40:00,48.81,48.86,48.54,48.54,9300.0,48.2651,48.3146,47.9981,47.9981,9300.0
2011-03-30 14:50:00,48.58,48.73,48.55,48.73,2400.0,48.0377,48.186,48.008,48.186,2400.0
2011-03-30 15:00:00,48.72,48.81,48.65,48.79,5300.0,48.1761,48.2651,48.1069,48.2453,5300.0
2011-03-30 15:10:00,48.79,48.87,48.72,48.87,7800.0,48.2453,48.3245,48.1761,48.3245,7800.0
2011-03-30 15:20:00,48.85,48.87,48.78,48.85,8600.0,48.3047,48.3245,48.2355,48.3047,8600.0
2011-03-30 15:30:00,48.84,48.87,48.83,48.83,14000.0,48.2948,48.3245,48.2849,48.2849,14000.0
2011-03-30 15:40:00,48.84,48.86,48.69,48.69,10100.0,48.2948,48.3146,48.1465,48.1465,10100.0
2011-03-30 15:50:00,48.7,48.79,48.64,48.73,20900.0,48.1564,48.2453,48.097,48.186,20900.0
2011-03-31 09:30:00,48.71,48.81,48.52,48.68,6500.0,48.1662,48.2651,47.9784,48.1366,6500.0
2011-03-31 09:40:00,48.74,48.84,48.32,48.34,8000.0,48.1959,48.2948,47.7806,47.8004,8000.0
2011-03-31 09:50:00,48.38,48.55,48.16,48.39,9000.0,47.8399,48.008,47.6224,47.8498,9000.0
2011-03-31 10:00:00,48.44,48.49,47.95,48.05,10000.0,47.8993,47.9487,47.4147,47.5136,10000.0
2011-03-31 10:10:00,48.09,48.26,48.05,48.12,5300.0,47.5532,47.7213,47.5136,47.5828,5300.0
2011-03-31 10:20:00,48.1,48.29,48.06,48.25,3100.0,47.563,47.7509,47.5235,47.7114,3100.0
2011-03-31 10:30:00,48.31,48.66,48.3,48.63,6400.0,47.7707,48.1168,47.7608,48.0871,6400.0
2011-03-31 10:40:00,48.63,48.7,48.63,48.66,2100.0,48.0871,48.1564,48.0871,48.1168,2100.0
2011-03-31 10:50:00,48.61,48.68,48.59,48.64,2100.0,48.0674,48.1366,48.0476,48.097,2100.0
2011-03-31 11:00:00,48.66,48.68,48.53,48.53,2600.0,48.1168,48.1366,47.9882,47.9882,2600.0
2011-03-31 11:10:00,48.55,48.67,48.51,48.58,2000.0,48.008,48.1267,47.9685,48.0377,2000.0
2011-03-31 11:20:00,48.57,48.57,48.33,48.35,2400.0,48.0278,48.0278,47.7905,47.8103,2400.0
2011-03-31 11:30:00,48.34,48.34,48.02,48.07,9100.0,47.8004,47.8004,47.4839,47.5334,9100.0
2011-03-31 11:40:00,48.12,48.14,48.04,48.07,2600.0,47.5828,47.6026,47.5037,47.5334,2600.0
2011-03-31 11:50:00,48.15,48.24,48.13,48.24,700.0,47.6125,47.7015,47.5927,47.7015,700.0
2011-03-31 12:00:00,48.32,48.39,48.28,48.3,2800.0,47.7806,47.8498,47.741,47.7608,2800.0
2011-03-31 12:10:00,48.31,48.41,48.31,48.41,2500.0,47.7707,47.8696,47.7707,47.8696,2500.0
2011-03-31 12:20:00,48.41,48.47,48.38,48.4,2800.0,47.8696,47.9289,47.8399,47.8597,2800.0
2011-03-31 12:30:00,48.41,48.44,48.35,48.35,2300.0,47.8696,47.8993,47.8103,47.8103,2300.0
2011-03-31 12:40:00,48.34,48.36,48.15,48.16,5300.0,47.8004,47.8201,47.6125,47.6224,5300.0
2011-03-31 12:50:00,48.14,48.25,48.14,48.22,2100.0,47.6026,47.7114,47.6026,47.6817,2100.0
2011-03-31 13:00:00,48.17,48.26,48.17,48.26,1800.0,47.6323,47.7213,47.6323,47.7213,1800.0
2011-03-31 13:10:00,48.3,48.39,48.29,48.32,3800.0,47.7608,47.8498,47.7509,47.7806,3800.0
2011-03-31 13:20:00,48.32,48.34,48.17,48.17,4100.0,47.7806,47.8004,47.6323,47.6323,4100.0
2011-03-31 13:30:00,48.21,48.25,48.11,48.16,8300.0,47.6718,47.7114,47.5729,47.6224,8300.0
2011-03-31 13:40:00,48.2,48.22,48.18,48.19,5700.0,47.6619,47.6817,47.6422,47.652,5700.0
2011-03-31 13:50:00,48.21,48.21,48.12,48.16,3000.0,47.6718,47.6718,47.5828,47.6224,3000.0
2011-03-31 14:00:00,48.16,48.19,48.1,48.18,2500.0,47.6224,47.652,47.563,47.6422,2500.0
2011-03-31 14:10:00,48.21,48.21,48.16,48.17,4400.0,47.6718,47.6718,47.6224,47.6323,4400.0
2011-03-31 14:20:00,48.16,48.18,48.14,48.14,1400.0,47.6224,47.6422,47.6026,47.6026,1400.0
2011-03-31 14:30:00,48.11,48.15,48.09,48.13,4900.0,47.5729,47.6125,47.5532,47.5927,4900.0
2011-03-31 14:40:00,48.13,48.16,48.08,48.13,5000.0,47.5927,47.6224,47.5433,47.5927,5000.0
2011-03-31 14:50:00,48.1,48.16,48.08,48.12,6200.0,47.563,47.6224,47.5433,47.5828,6200.0
2011-03-31 15:00:00,48.12,48.16,48.1,48.11,7300.0,47.5828,47.6224,47.563,47.5729,7300.0
2011-03-31 15:10:00,48.1,48.15,48.07,48.14,9100.0,47.563,47.6125,47.5334,47.6026,9100.0
2011-03-31 15:20:00,48.12,48.16,48.1,48.13,10500.0,47.5828,47.6224,47.563,47.5927,10500.0
2011-03-31 15:30:00,48.13,48.16,48.05,48.09,14500.0,47.5927,47.6224,47.5136,47.5532,14500.0
2011-03-31 15:40:00,48.1,48.16,48.06,48.09,24400.0,47.563,47.6224,47.5235,47.5532,24400.0
2011-03-31 15:50:00,48.08,48.24,48.08,48.16,22700.0,47.5433,47.7015,47.5433,47.6224,22700.0
2011-04-01 09:30:00,48.6,48.7,48.02,48.58,12000.0,48.0575,48.1564,47.4839,48.0377,12000.0
2011-04-01 09:40:00,48.58,48.58,47.85,47.9,13000.0,48.0377,48.0377,47.3158,47.3653,13000.0
2011-04-01 09:50:00,47.91,48.31,47.9,48.17,6500.0,47.3752,47.7707,47.3653,47.6323,6500.0
2011-04-01 10:00:00,48.13,48.67,48.11,48.62,5900.0,47.5927,48.1267,47.5729,48.0772,5900.0
2011-04-01 10:10:00,48.73,48.86,48.67,48.85,10000.0,48.186,48.3146,48.1267,48.3047,10000.0
2011-04-01 10:20:00,48.86,48.87,48.76,48.76,17200.0,48.3146,48.3245,48.2157,48.2157,17200.0
2011-04-01 10:30:00,48.79,48.87,48.72,48.87,3700.0,48.2453,48.3245,48.1761,48.3245,3700.0
2011-04-01 10:40:00,48.82,48.87,48.72,48.86,8100.0,48.275,48.3245,48.1761,48.3146,8100.0
2011-04-01 10:50:00,48.85,48.87,48.84,48.87,8800.0,48.3047,48.3245,48.2948,48.3245,8800.0
2011-04-01 11:00:00,48.86,48.87,48.81,48.86,5600.0,48.3146,48.3245,48.2651,48.3146,5600.0
2011-04-01 11:10:00,48.87,48.87,48.83,48.83,19100.0,48.3245,48.3245,48.2849,48.2849,19100.0
2011-04-01 11:20:00,48.84,48.87,48.83,48.87,8300.0,48.2948,48.3245,48.2849,48.3245,8300.0
2011-04-01 11:30:00,48.86,48.87,48.82,48.86,19000.0,48.3146,48.3245,48.275,48.3146,19000.0
2011-04-01 11:40:00,48.85,48.87,48.83,48.86,8200.0,48.3047,48.3245,48.2849,48.3146,8200.0
2011-04-01 11:50:00,48.87,48.87,48.84,48.87,5800.0,48.3245,48.3245,48.2948,48.3245,5800.0
2011-04-01 12:00:00,48.87,48.87,48.84,48.85,4300.0,48.3245,48.3245,48.2948,48.3047,4300.0
2011-04-01 12:10:00,48.86,48.86,48.83,48.85,4500.0,48.3146,48.3146,48.2849,48.3047,4500.0
2011-04-01 12:20:00,48.83,48.87,48.83,48.86,6900.0,48.2849,48.3245,48.2849,48.3146,6900.0
2011-04-01 12:30:00,48.86,48.87,48.84,48.86,4000.0,48.3146,48.3245,48.2948,48.3146,4000.0
2011-04-01 12:40:00,48.85,48.87,48.8,48.83,7500.0,48.3047,48.3245,48.2552,48.2849,7500.0
2011-04-01 12:50:00,48.84,48.87,48.84,48.84,6900.0,48.2948,48.3245,48.2948,48.2948,6900.0
2011-04-01 13:00:00,48.84,48.86,48.83,48.84,6300.0,48.2948,48.3146,48.2849,48.2948,6300.0
2011-04-01 13:10:00,48.84,48.86,48.82,48.84,2600.0,48.2948,48.3146,48.275,48.2948,2600.0
2011-04-01 13:20:00,48.84,48.85,48.74,48.77,10900.0,48.2948,48.3047,48.1959,48.2256,10900.0
2011-04-01 13:30:00,48.76,48.87,48.71,48.72,41000.0,48.2157,48.3245,48.1662,48.1761,41000.0
2011-04-01 13:40:00,48.74,48.75,48.68,48.69,9400.0,48.1959,48.2058,48.1366,48.1465,9400.0
2011-04-01 13:50:00,48.7,48.7,48.62,48.62,11600.0,48.1564,48.1564,48.0772,48.0772,11600.0
2011-04-01 14:00:00,48.64,48.84,48.64,48.84,8700.0,48.097,48.2948,48.097,48.2948,8700.0
2011-04-01 14:10:00,48.84,48.87,48.78,48.82,35800.0,48.2948,48.3245,48.2355,48.275,35800.0
2011-04-01 14:20:00,48.82,48.84,48.79,48.82,3900.0,48.275,48.2948,48.2453,48.275,3900.0
2011-04-01 14:30:00,48.83,48.84,48.75,48.75,6300.0,48.2849,48.2948,48.2058,48.2058,6300.0
2011-04-01 14:40:00,48.76,48.76,48.53,48.65,24200.0,48.2157,48.2157,47.9882,48.1069,24200.0
2011-04-01 14:50:00,48.65,48.71,48.58,48.63,9400.0,48.1069,48.1662,48.0377,48.0871,9400.0
2011-04-01 15:00:00,48.62,48.64,48.48,48.5,7600.0,48.0772,48.097,47.9388,47.9586,7600.0
2011-04-01 15:10:00,48.51,48.54,48.37,48.4,6700.0,47.9685,47.9981,47.83,47.8597,6700.0
2011-04-01 15:20:00,48.43,48.6,48.38,48.55,6500.0,47.8894,48.0575,47.8399,48.008,6500.0
2011-04-01 15:30:00,48.54,48.74,48.54,48.64,7900.0,47.9981,48.1959,47.9981,48.097,7900.0
2011-04-01 15:40:00,48.68,48.69,48.59,48.6,19000.0,48.1366,48.1465,48.0476,48.0575,19000.0
2011-04-01 15:50:00,48.6,48.64,48.42,48.45,36200.0,48.0575,48.097,47.8795,47.9091,36200.0
2011-04-04 09:30:00,48.63,48.78,48.26,48.26,9600.0,48.0871,48.2355,47.7213,47.7213,9600.0
2011-04-04 09:40:00,48.37,48.37,48.0,48.24,10200.0,47.83,47.83,47.4642,47.7015,10200.0
2011-04-04 09:50:00,48.23,48.23,47.87,48.0,12700.0,47.6916,47.6916,47.3356,47.4642,12700.0
2011-04-04 10:00:00,47.99,48.0,47.65,47.75,15500.0,47.4543,47.4642,47.1181,47.217,15500.0
2011-04-04 10:10:00,47.81,47.85,47.7,47.75,6900.0,47.2763,47.3158,47.1675,47.217,6900.0
2011-04-04 10:20:00,47.75,47.81,47.7,47.72,16700.0,47.217,47.2763,47.1675,47.1873,16700.0
2011-04-04 10:30:00,47.71,47.92,47.71,47.87,7800.0,47.1774,47.3851,47.1774,47.3356,7800.0
2011-04-04 10:40:00,47.89,47.91,47.84,47.89,3100.0,47.3554,47.3752,47.306,47.3554,3100.0
2011-04-04 10:50:00,47.91,47.92,47.83,47.85,4200.0,47.3752,47.3851,47.2961,47.3158,4200.0
2011-04-04 11:00:00,47.86,48.01,47.81,47.87,8900.0,47.3257,47.4741,47.2763,47.3356,8900.0
2011-04-04 11:10:00,47.88,48.22,47.8,48.22,8600.0,47.3455,47.6817,47.2664,47.6817,8600.0
2011-04-04 11:20:00,48.22,48.39,48.21,48.34,16800.0,47.6817,47.8498,47.6718,47.8004,16800.0
2011-04-04 11:30:00,48.34,48.34,48.23,48.25,6700.0,47.8004,47.8004,47.6916,47.7114,6700.0
2011-04-04 11:40:00,48.27,48.43,48.22,48.26,10100.0,47.7312,47.8894,47.6817,47.7213,10100.0
2011-04-04 11:50:00,48.29,48.36,48.29,48.36,3400.0,47.7509,47.8201,47.7509,47.8201,3400.0
2011-04-04 12:00:00,48.36,48.39,48.34,48.39,5700.0,47.8201,47.8498,47.8004,47.8498,5700.0
2011-04-04 12:10:00,48.4,48.51,48.4,48.5,6500.0,47.8597,47.9685,47.8597,47.9586,6500.0
2011-04-04 12:20:00,48.5,48.59,48.5,48.58,1700.0,47.9586,48.0476,47.9586,48.0377,1700.0
2011-04-04 12:30:00,48.56,48.6,48.45,48.58,4100.0,48.0179,48.0575,47.9091,48.0377,4100.0
2011-04-04 12:40:00,48.59,48.59,48.35,48.35,4500.0,48.0476,48.0476,47.8103,47.8103,4500.0
2011-04-04 12:50:00,48.41,48.48,48.37,48.45,7600.0,47.8696,47.9388,47.83,47.9091,7600.0
2011-04-04 13:00:00,48.46,48.46,48.3,48.4,6400.0,47.919,47.919,47.7608,47.8597,6400.0
2011-04-04 13:10:00,48.41,48.42,48.35,48.4,1600.0,47.8696,47.8795,47.8103,47.8597,1600.0
2011-04-04 13:20:00,48.39,48.41,48.35,48.36,1900.0,47.8498,47.8696,47.8103,47.8201,1900.0
2011-04-04 13:30:00,48.34,48.35,48.19,48.23,2500.0,47.8004,47.8103,47.652,47.6916,2500.0
2011-04-04 13:40:00,48.22,48.22,48.14,48.14,2600.0,47.6817,47.6817,47.6026,47.6026,2600.0
2011-04-04 13:50:00,48.13,48.16,48.04,48.15,1600.0,47.5927,47.6224,47.5037,47.6125,1600.0
2011-04-04 14:00:00,48.16,48.27,48.07,48.1,8500.0,47.6224,47.7312,47.5334,47.563,8500.0
2011-04-04 14:10:00,48.14,48.14,48.04,48.12,5300.0,47.6026,47.6026,47.5037,47.5828,5300.0
2011-04-04 14:20:00,48.14,48.27,48.08,48.23,4500.0,47.6026,47.7312,47.5433,47.6916,4500.0
2011-04-04 14:30:00,48.22,48.23,48.16,48.18,2600.0,47.6817,47.6916,47.6224,47.6422,2600.0
2011-04-04 14:40:00,48.2,48.25,48.15,48.21,3800.0,47.6619,47.7114,47.6125,47.6718,3800.0
2011-04-04 14:50:00,48.23,48.23,48.17,48.2,2300.0,47.6916,47.6916,47.6323,47.6619,2300.0
2011-04-04 15:00:00,48.21,48.21,48.1,48.13,5400.0,47.6718,47.6718,47.563,47.5927,5400.0
2011-04-04 15:10:00,48.14,48.25,48.13,48.21,6300.0,47.6026,47.7114,47.5927,47.6718,6300.0
2011-04-04 15:20:00,48.21,48.39,48.19,48.35,5300.0,47.6718,47.8498,47.652,47.8103,5300.0
2011-04-04 15:30:00,48.34,48.37,48.27,48.32,6000.0,47.8004,47.83,47.7312,47.7806,6000.0
2011-04-04 15:40:00,48.35,48.43,48.31,48.39,11800.0,47.8103,47.8894,47.7707,47.8498,11800.0
2011-04-04 15:50:00,48.38,48.41,48.26,48.28,19400.0,47.8399,47.8696,47.7213,47.741,19400.0
2011-04-05 09:30:00,48.15,48.49,48.15,48.26,2600.0,47.6125,47.9487,47.6125,47.7213,2600.0
2011-04-05 09:40:00,48.25,48.48,48.21,48.48,2000.0,47.7114,47.9388,47.6718,47.9388,2000.0
2011-04-05 09:50:00,48.44,48.47,48.31,48.47,3700.0,47.8993,47.9289,47.7707,47.9289,3700.0
2011-04-05 10:00:00,48.42,48.64,48.31,48.62,8300.0,47.8795,48.097,47.7707,48.0772,8300.0
2011-04-05 10:10:00,48.61,48.87,48.56,48.87,20100.0,48.0674,48.3245,48.0179,48.3245,20100.0
2011-04-05 10:20:00,48.87,49.39,48.87,49.38,39300.0,48.3245,48.8386,48.3245,48.8288,39300.0
2011-04-05 10:30:00,49.34,49.39,49.27,49.29,32100.0,48.7892,48.8386,48.72,48.7398,32100.0
2011-04-05 10:40:00,49.33,49.38,49.22,49.38,4700.0,48.7793,48.8288,48.6705,48.8288,4700.0
2011-04-05 10:50:00,49.36,49.38,49.23,49.38,9000.0,48.809,48.8288,48.6804,48.8288,9000.0
2011-04-05 11:00:00,49.37,49.39,49.32,49.38,24400.0,48.8189,48.8386,48.7694,48.8288,24400.0
2011-04-05 11:10:00,49.36,49.39,49.33,49.39,19900.0,48.809,48.8386,48.7793,48.8386,19900.0
2011-04-05 11:20:00,49.39,49.39,49.33,49.38,80600.0,48.8386,48.8386,48.7793,48.8288,80600.0
2011-04-05 11:30:00,49.39,49.84,49.38,49.7,40000.0,48.8386,49.2836,48.8288,49.1452,40000.0
2011-04-05 11:40:00,49.75,49.84,49.75,49.81,15000.0,49.1946,49.2836,49.1946,49.254,15000.0
2011-04-05 11:50:00,49.81,49.95,49.7,49.76,33800.0,49.254,49.3924,49.1452,49.2045,33800.0
2011-04-05 12:00:00,49.79,49.84,49.79,49.82,12400.0,49.2342,49.2836,49.2342,49.2638,12400.0
2011-04-05 12:10:00,49.81,49.84,49.81,49.84,12800.0,49.254,49.2836,49.254,49.2836,12800.0
2011-04-05 12:20:00,49.84,49.84,49.81,49.84,8000.0,49.2836,49.2836,49.254,49.2836,8000.0
2011-04-05 12:30:00,49.84,49.84,49.81,49.84,20000.0,49.2836,49.2836,49.254,49.2836,20000.0
2011-04-05 12:40:00,49.84,49.84,49.84,49.84,14000.0,49.2836,49.2836,49.2836,49.2836,14000.0
2011-04-05 12:50:00,49.84,49.84,49.8,49.84,10200.0,49.2836,49.2836,49.2441,49.2836,10200.0
2011-04-05 13:00:00,49.84,49.84,49.82,49.82,14600.0,49.2836,49.2836,49.2638,49.2638,14600.0
2011-04-05 13:10:00,49.81,49.85,49.71,49.76,25500.0,49.254,49.2935,49.1551,49.2045,25500.0
2011-04-05 13:20:00,49.77,49.84,49.67,49.75,9100.0,49.2144,49.2836,49.1155,49.1946,9100.0
2011-04-05 13:30:00,49.74,49.75,49.7,49.72,3000.0,49.1847,49.1946,49.1452,49.165,3000.0
2011-04-05 13:40:00,49.73,49.77,49.71,49.72,5700.0,49.1749,49.2144,49.1551,49.165,5700.0
2011-04-05 13:50:00,49.72,49.81,49.66,49.72,13100.0,49.165,49.254,49.1056,49.165,13100.0
2011-04-05 14:00:00,49.72,49.76,49.47,49.66,5600.0,49.165,49.2045,48.9178,49.1056,5600.0
2011-04-05 14:10:00,49.68,49.74,49.67,49.69,5400.0,49.1254,49.1847,49.1155,49.1353,5400.0
2011-04-05 14:20:00,49.67,49.82,49.67,49.82,7900.0,49.1155,49.2638,49.1155,49.2638,7900.0
2011-04-05 14:30:00,49.81,49.81,49.73,49.77,5200.0,49.254,49.254,49.1749,49.2144,5200.0
2011-04-05 14:40:00,49.74,49.74,49.61,49.68,5400.0,49.1847,49.1847,49.0562,49.1254,5400.0
2011-04-05 14:50:00,49.69,49.7,49.63,49.7,3800.0,49.1353,49.1452,49.076,49.1452,3800.0
2011-04-05 15:00:00,49.69,49.75,49.6,49.61,7400.0,49.1353,49.1946,49.0463,49.0562,7400.0
2011-04-05 15:10:00,49.56,49.65,49.47,49.62,7100.0,49.0068,49.0957,48.9178,49.0661,7100.0
2011-04-05 15:20:00,49.63,49.7,49.58,49.64,6400.0,49.076,49.1452,49.0265,49.0859,6400.0
2011-04-05 15:30:00,49.62,49.85,49.61,49.82,21200.0,49.0661,49.2935,49.0562,49.2638,21200.0
2011-04-05 15:40:00,49.81,49.85,49.76,49.83,15900.0,49.254,49.2935,49.2045,49.2737,15900.0
2011-04-05 15:50:00,49.84,49.84,49.65,49.77,22600.0,49.2836,49.2836,49.0957,49.2144,22600.0
2011-04-06 09:30:00,49.92,50.15,49.74,49.81,21100.0,49.3627,49.5902,49.1847,49.254,21100.0
2011-04-06 09:40:00,49.85,49.93,49.79,49.79,10200.0,49.2935,49.3726,49.2342,49.2342,10200.0
2011-04-06 09:50:00,49.82,49.93,49.8,49.83,7100.0,49.2638,49.3726,49.2441,49.2737,7100.0
2011-04-06 10:00:00,49.85,49.98,49.85,49.95,7700.0,49.2935,49.4221,49.2935,49.3924,7700.0
2011-04-06 10:10:00,49.93,49.98,49.59,49.66,12700.0,49.3726,49.4221,49.0364,49.1056,12700.0
2011-04-06 10:20:00,49.71,49.72,49.52,49.53,7100.0,49.1551,49.165,48.9672,48.9771,7100.0
2011-04-06 10:30:00,49.58,49.71,49.37,49.42,8500.0,49.0265,49.1551,48.8189,48.8683,8500.0
2011-04-06 10:40:00,49.44,49.72,49.44,49.61,6400.0,48.8881,49.165,48.8881,49.0562,6400.0
2011-04-06 10:50:00,49.67,49.67,49.45,49.49,4900.0,49.1155,49.1155,48.898,48.9375,4900.0
2011-04-06 11:00:00,49.48,49.51,49.12,49.12,9200.0,48.9276,48.9573,48.5717,48.5717,9200.0
2011-04-06 11:10:00,49.11,49.33,49.07,49.33,7500.0,48.5618,48.7793,48.5222,48.7793,7500.0
2011-04-06 11:20:00,49.31,49.48,49.22,49.39,5600.0,48.7595,48.9276,48.6705,48.8386,5600.0
2011-04-06 11:30:00,49.34,49.42,49.02,49.12,6500.0,48.7892,48.8683,48.4728,48.5717,6500.0
2011-04-06 11:40:00,49.18,49.18,49.01,49.1,7500.0,48.631,48.631,48.4629,48.5519,7500.0
2011-04-06 11:50:00,49.13,49.2,49.08,49.08,5700.0,48.5816,48.6508,48.5321,48.5321,5700.0
2011-04-06 12:00:00,49.09,49.44,49.09,49.39,7600.0,48.542,48.8881,48.542,48.8386,7600.0
2011-04-06 12:10:00,49.38,49.38,49.23,49.23,9100.0,48.8288,48.8288,48.6804,48.6804,9100.0
2011-04-06 12:20:00,49.19,49.29,49.15,49.2,7900.0,48.6409,48.7398,48.6013,48.6508,7900.0
2011-04-06 12:30:00,49.2,49.21,49.14,49.2,6200.0,48.6508,48.6607,48.5914,48.6508,6200.0
2011-04-06 12:40:00,49.15,49.19,49.14,49.14,2500.0,48.6013,48.6409,48.5914,48.5914,2500.0
2011-04-06 12:50:00,49.16,49.22,49.16,49.2,3200.0,48.6112,48.6705,48.6112,48.6508,3200.0
2011-04-06 13:00:00,49.2,49.28,49.2,49.26,4000.0,48.6508,48.7299,48.6508,48.7101,4000.0
2011-04-06 13:10:00,49.28,49.37,49.24,49.3,6200.0,48.7299,48.8189,48.6903,48.7497,6200.0
2011-04-06 13:20:00,49.3,49.34,49.15,49.16,8800.0,48.7497,48.7892,48.6013,48.6112,8800.0
2011-04-06 13:30:00,49.18,49.33,49.16,49.33,7200.0,48.631,48.7793,48.6112,48.7793,7200.0
2011-04-06 13:40:00,49.3,49.35,49.24,49.25,4300.0,48.7497,48.7991,48.6903,48.7002,4300.0
2011-04-06 13:50:00,49.22,49.33,49.17,49.33,5300.0,48.6705,48.7793,48.6211,48.7793,5300.0
2011-04-06 14:00:00,49.36,49.45,49.36,49.45,3900.0,48.809,48.898,48.809,48.898,3900.0
2011-04-06 14:10:00,49.47,49.55,49.43,49.53,4300.0,48.9178,48.9969,48.8782,48.9771,4300.0
2011-04-06 14:20:00,49.55,49.61,49.46,49.47,5700.0,48.9969,49.0562,48.9079,48.9178,5700.0
2011-04-06 14:30:00,49.47,49.59,49.45,49.57,6700.0,48.9178,49.0364,48.898,49.0166,6700.0
2011-04-06 14:40:00,49.58,49.69,49.53,49.65,12100.0,49.0265,49.1353,48.9771,49.0957,12100.0
2011-04-06 14:50:00,49.65,49.75,49.65,49.71,6400.0,49.0957,49.1946,49.0957,49.1551,6400.0
2011-04-06 15:00:00,49.71,49.78,49.65,49.69,13300.0,49.1551,49.2243,49.0957,49.1353,13300.0
2011-04-06 15:10:00,49.68,49.81,49.67,49.77,14700.0,49.1254,49.254,49.1155,49.2144,14700.0
2011-04-06 15:20:00,49.78,49.78,49.63,49.64,10200.0,49.2243,49.2243,49.076,49.0859,10200.0
2011-04-06 15:30:00,49.61,49.8,49.61,49.77,17700.0,49.0562,49.2441,49.0562,49.2144,17700.0
2011-04-06 15:40:00,49.79,49.86,49.76,49.83,16100.0,49.2342,49.3034,49.2045,49.2737,16100.0
2011-04-06 15:50:00,49.82,49.88,49.79,49.85,24600.0,49.2638,49.3232,49.2342,49.2935,24600.0
2011-04-07 09:30:00,49.56,50.09,49.56,49.68,44100.0,49.0068,49.5308,49.0068,49.1254,44100.0
2011-04-07 09:40:00,49.73,49.93,49.73,49.93,7400.0,49.1749,49.3726,49.1749,49.3726,7400.0
2011-04-07 09:50:00,49.91,50.0,49.87,49.99,24400.0,49.3528,49.4418,49.3133,49.432,24400.0
2011-04-07 10:00:00,49.98,50.02,49.86,49.96,72200.0,49.4221,49.4616,49.3034,49.4023,72200.0
2011-04-07 10:10:00,49.97,50.08,49.89,49.96,43100.0,49.4122,49.5209,49.3331,49.4023,43100.0
2011-04-07 10:20:00,49.96,50.01,49.69,49.69,4500.0,49.4023,49.4517,49.1353,49.1353,4500.0
2011-04-07 10:30:00,49.65,49.65,49.51,49.59,11600.0,49.0957,49.0957,48.9573,49.0364,11600.0
2011-04-07 10:40:00,49.56,49.58,49.21,49.41,22800.0,49.0068,49.0265,48.6607,48.8584,22800.0
2011-04-07 10:50:00,49.53,49.98,49.53,49.77,6900.0,48.9771,49.4221,48.9771,49.2144,6900.0
2011-04-07 11:00:00,49.78,50.1,49.78,50.1,9600.0,49.2243,49.5407,49.2243,49.5407,9600.0
2011-04-07 11:10:00,50.1,50.2,50.1,50.11,21200.0,49.5407,49.6396,49.5407,49.5506,21200.0
2011-04-07 11:20:00,50.12,50.25,50.1,50.12,15200.0,49.5605,49.689,49.5407,49.5605,15200.0
2011-04-07 11:30:00,50.15,50.15,49.85,50.12,13300.0,49.5902,49.5902,49.2935,49.5605,13300.0
2011-04-07 11:40:00,50.12,50.14,49.98,50.06,12900.0,49.5605,49.5803,49.4221,49.5012,12900.0
2011-04-07 11:50:00,50.17,50.3,50.15,50.3,18400.0,49.6099,49.7385,49.5902,49.7385,18400.0
2011-04-07 12:00:00,50.33,50.5,50.3,50.5,23000.0,49.7682,49.9363,49.7385,49.9363,23000.0
2011-04-07 12:10:00,50.53,50.85,50.48,50.66,25100.0,49.9659,50.2824,49.9165,50.0945,25100.0
2011-04-07 12:20:00,50.66,50.87,50.66,50.87,6500.0,50.0945,50.3021,50.0945,50.3021,6500.0
2011-04-07 12:30:00,50.86,50.96,50.65,50.92,21300.0,50.2922,50.3911,50.0846,50.3516,21300.0
2011-04-07 12:40:00,50.97,51.27,50.91,51.27,28000.0,50.401,50.6977,50.3417,50.6977,28000.0
2011-04-07 12:50:00,51.27,51.43,51.16,51.41,16300.0,50.6977,50.8559,50.5889,50.8361,16300.0
2011-04-07 13:00:00,51.42,51.46,51.12,51.2,57900.0,50.846,50.8855,50.5493,50.6284,57900.0
2011-04-07 13:10:00,51.25,51.25,51.07,51.2,46500.0,50.6779,50.6779,50.4999,50.6284,46500.0
2011-04-07 13:20:00,51.17,51.39,51.09,51.39,33400.0,50.5988,50.8163,50.5197,50.8163,33400.0
2011-04-07 13:30:00,51.37,51.43,51.27,51.27,66200.0,50.7965,50.8559,50.6977,50.6977,66200.0
2011-04-07 13:40:00,51.26,51.34,51.15,51.3,27500.0,50.6878,50.7669,50.579,50.7273,27500.0
2011-04-07 13:50:00,51.3,51.45,51.15,51.34,30700.0,50.7273,50.8757,50.579,50.7669,30700.0
2011-04-07 14:00:00,51.33,51.35,51.25,51.3,12200.0,50.757,50.7768,50.6779,50.7273,12200.0
2011-04-07 14:10:00,51.29,51.44,51.24,51.25,16300.0,50.7174,50.8658,50.668,50.6779,16300.0
2011-04-07 14:20:00,51.24,51.35,51.2,51.23,15100.0,50.668,50.7768,50.6284,50.6581,15100.0
2011-04-07 14:30:00,51.22,51.22,50.99,51.03,18000.0,50.6482,50.6482,50.4208,50.4603,18000.0
2011-04-07 14:40:00,51.02,51.25,51.02,51.13,19000.0,50.4505,50.6779,50.4505,50.5592,19000.0
2011-04-07 14:50:00,51.09,51.26,51.08,51.13,25200.0,50.5197,50.6878,50.5098,50.5592,25200.0
2011-04-07 15:00:00,51.12,51.12,50.82,50.98,29300.0,50.5493,50.5493,50.2527,50.4109,29300.0
2011-04-07 15:10:00,50.97,51.03,50.95,51.03,16700.0,50.401,50.4603,50.3812,50.4603,16700.0
2011-04-07 15:20:00,51.03,51.18,51.0,51.12,21100.0,50.4603,50.6087,50.4307,50.5493,21100.0
2011-04-07 15:30:00,51.17,51.38,51.01,51.34,20400.0,50.5988,50.8064,50.4406,50.7669,20400.0
2011-04-07 15:40:00,51.37,51.45,51.2,51.27,25900.0,50.7965,50.8757,50.6284,50.6977,25900.0
2011-04-07 15:50:00,51.24,51.27,51.09,51.11,37700.0,50.668,50.6977,50.5197,50.5394,37700.0
2011-04-08 09:30:00,51.72,51.72,50.72,50.8,14100.0,51.1426,51.1426,50.1538,50.2329,14100.0
2011-04-08 09:40:00,50.9,50.9,50.56,50.71,5200.0,50.3318,50.3318,49.9956,50.1439,5200.0
2011-04-08 09:50:00,50.75,50.98,50.72,50.98,5500.0,50.1835,50.4109,50.1538,50.4109,5500.0
2011-04-08 10:00:00,50.88,51.0,50.71,50.71,8100.0,50.312,50.4307,50.1439,50.1439,8100.0
2011-04-08 10:10:00,50.72,51.15,50.72,50.9,18900.0,50.1538,50.579,50.1538,50.3318,18900.0
2011-04-08 10:20:00,50.85,50.86,50.72,50.73,4800.0,50.2824,50.2922,50.1538,50.1637,4800.0
2011-04-08 10:30:00,50.73,50.77,50.69,50.77,6900.0,50.1637,50.2032,50.1241,50.2032,6900.0
2011-04-08 10:40:00,50.77,50.98,50.77,50.92,8900.0,50.2032,50.4109,50.2032,50.3516,8900.0
2011-04-08 10:50:00,50.96,50.96,50.76,50.82,4300.0,50.3911,50.3911,50.1934,50.2527,4300.0
2011-04-08 11:00:00,50.77,50.85,50.62,50.78,8100.0,50.2032,50.2824,50.0549,50.2131,8100.0
2011-04-08 11:10:00,50.74,51.0,50.69,50.95,5500.0,50.1736,50.4307,50.1241,50.3812,5500.0
2011-04-08 11:20:00,50.96,51.0,50.9,50.97,3500.0,50.3911,50.4307,50.3318,50.401,3500.0
2011-04-08 11:30:00,50.93,51.0,50.91,50.97,11600.0,50.3615,50.4307,50.3417,50.401,11600.0
2011-04-08 11:40:00,51.0,51.15,50.98,51.05,6400.0,50.4307,50.579,50.4109,50.4801,6400.0
2011-04-08 11:50:00,51.05,51.05,50.92,50.92,5100.0,50.4801,50.4801,50.3516,50.3516,5100.0
2011-04-08 12:00:00,50.97,51.09,50.91,51.05,4500.0,50.401,50.5197,50.3417,50.4801,4500.0
2011-04-08 12:10:00,51.05,51.21,51.02,51.2,3000.0,50.4801,50.6383,50.4505,50.6284,3000.0
2011-04-08 12:20:00,51.22,51.22,50.99,51.01,4200.0,50.6482,50.6482,50.4208,50.4406,4200.0
2011-04-08 12:30:00,50.99,51.04,50.96,50.99,6500.0,50.4208,50.4702,50.3911,50.4208,6500.0
2011-04-08 12:40:00,51.0,51.01,50.9,51.01,7300.0,50.4307,50.4406,50.3318,50.4406,7300.0
2011-04-08 12:50:00,51.02,51.09,50.81,50.91,10400.0,50.4505,50.5197,50.2428,50.3417,10400.0
2011-04-08 13:00:00,50.9,51.02,50.85,51.02,5900.0,50.3318,50.4505,50.2824,50.4505,5900.0
2011-04-08 13:10:00,51.04,51.06,50.92,50.98,6600.0,50.4702,50.49,50.3516,50.4109,6600.0
2011-04-08 13:20:00,50.99,51.05,50.85,50.85,5600.0,50.4208,50.4801,50.2824,50.2824,5600.0
2011-04-08 13:30:00,50.86,50.9,50.79,50.9,6600.0,50.2922,50.3318,50.223,50.3318,6600.0
2011-04-08 13:40:00,50.92,51.06,50.88,50.88,10900.0,50.3516,50.49,50.312,50.312,10900.0
2011-04-08 13:50:00,50.91,50.97,50.85,50.87,15000.0,50.3417,50.401,50.2824,50.3021,15000.0
2011-04-08 14:00:00,50.9,50.99,50.89,50.98,20300.0,50.3318,50.4208,50.3219,50.4109,20300.0
2011-04-08 14:10:00,50.97,50.97,50.72,50.75,9500.0,50.401,50.401,50.1538,50.1835,9500.0
2011-04-08 14:20:00,50.77,50.77,50.58,50.63,8800.0,50.2032,50.2032,50.0154,50.0648,8800.0
2011-04-08 14:30:00,50.64,50.65,50.52,50.58,18000.0,50.0747,50.0846,49.956,50.0154,18000.0
2011-04-08 14:40:00,50.61,50.65,50.49,50.49,9300.0,50.045,50.0846,49.9264,49.9264,9300.0
2011-04-08 14:50:00,50.48,50.54,50.1,50.1,10900.0,49.9165,49.9758,49.5407,49.5407,10900.0
2011-04-08 15:00:00,50.15,50.7,50.1,50.63,22600.0,49.5902,50.134,49.5407,50.0648,22600.0
2011-04-08 15:10:00,50.63,50.71,50.53,50.64,16800.0,50.0648,50.1439,49.9659,50.0747,16800.0
2011-04-08 15:20:00,50.65,50.67,50.5,50.6,11400.0,50.0846,50.1044,49.9363,50.0351,11400.0
2011-04-08 15:30:00,50.6,50.7,50.57,50.57,11000.0,50.0351,50.134,50.0055,50.0055,11000.0
2011-04-08 15:40:00,50.56,50.69,50.55,50.69,13700.0,49.9956,50.1241,49.9857,50.1241,13700.0
2011-04-08 15:50:00,50.69,50.78,50.62,50.69,20900.0,50.1241,50.2131,50.0549,50.1241,20900.0
2011-04-11 09:30:00,51.2,51.34,51.02,51.26,31200.0,50.6284,50.7669,50.4505,50.6878,31200.0
2011-04-11 09:40:00,51.2,51.42,51.11,51.35,19000.0,50.6284,50.846,50.5394,50.7768,19000.0
2011-04-11 09:50:00,51.42,51.59,51.29,51.29,9700.0,50.846,51.0141,50.7174,50.7174,9700.0
2011-04-11 10:00:00,51.29,51.35,51.01,51.08,22000.0,50.7174,50.7768,50.4406,50.5098,22000.0
2011-04-11 10:10:00,51.11,51.13,50.89,50.9,23800.0,50.5394,50.5592,50.3219,50.3318,23800.0
2011-04-11 10:20:00,50.89,50.95,50.83,50.9,15600.0,50.3219,50.3812,50.2626,50.3318,15600.0
2011-04-11 10:30:00,50.9,50.98,50.72,50.98,29700.0,50.3318,50.4109,50.1538,50.4109,29700.0
2011-04-11 10:40:00,51.03,51.33,51.03,51.17,8700.0,50.4603,50.757,50.4603,50.5988,8700.0
2011-04-11 10:50:00,51.26,51.34,51.25,51.32,14900.0,50.6878,50.7669,50.6779,50.7471,14900.0
2011-04-11 11:00:00,51.35,51.5,51.31,51.4,9800.0,50.7768,50.9251,50.7372,50.8262,9800.0
2011-04-11 11:10:00,51.42,51.82,51.37,51.68,11600.0,50.846,51.2415,50.7965,51.1031,11600.0
2011-04-11 11:20:00,51.62,51.63,51.35,51.39,10200.0,51.0438,51.0536,50.7768,50.8163,10200.0
2011-04-11 11:30:00,51.38,51.38,51.17,51.34,7800.0,50.8064,50.8064,50.5988,50.7669,7800.0
2011-04-11 11:40:00,51.33,51.4,51.28,51.28,7400.0,50.757,50.8262,50.7076,50.7076,7400.0
2011-04-11 11:50:00,51.26,51.34,51.24,51.3,9300.0,50.6878,50.7669,50.668,50.7273,9300.0
2011-04-11 12:00:00,51.28,51.34,51.25,51.29,9900.0,50.7076,50.7669,50.6779,50.7174,9900.0
2011-04-11 12:10:00,51.32,51.33,51.19,51.3,5300.0,50.7471,50.757,50.6186,50.7273,5300.0
2011-04-11 12:20:00,51.26,51.41,51.26,51.41,2900.0,50.6878,50.8361,50.6878,50.8361,2900.0
2011-04-11 12:30:00,51.41,51.43,51.25,51.27,8900.0,50.8361,50.8559,50.6779,50.6977,8900.0
2011-04-11 12:40:00,51.27,51.28,51.23,51.27,5900.0,50.6977,50.7076,50.6581,50.6977,5900.0
2011-04-11 12:50:00,51.26,51.34,51.26,51.29,7000.0,50.6878,50.7669,50.6878,50.7174,7000.0
2011-04-11 13:00:00,51.27,51.41,51.23,51.38,8300.0,50.6977,50.8361,50.6581,50.8064,8300.0
2011-04-11 13:10:00,51.41,51.49,51.31,51.38,13500.0,50.8361,50.9152,50.7372,50.8064,13500.0
2011-04-11 13:20:00,51.36,51.59,51.36,51.56,15700.0,50.7867,51.0141,50.7867,50.9844,15700.0
2011-04-11 13:30:00,51.56,51.56,51.23,51.24,8000.0,50.9844,50.9844,50.6581,50.668,8000.0
2011-04-11 13:40:00,51.25,51.27,51.13,51.13,7800.0,50.6779,50.6977,50.5592,50.5592,7800.0
2011-04-11 13:50:00,51.11,51.23,51.1,51.16,7000.0,50.5394,50.6581,50.5296,50.5889,7000.0
2011-04-11 14:00:00,51.16,51.16,51.09,51.14,28000.0,50.5889,50.5889,50.5197,50.5691,28000.0
2011-04-11 14:10:00,51.15,51.25,51.15,51.24,4600.0,50.579,50.6779,50.579,50.668,4600.0
2011-04-11 14:20:00,51.22,51.23,51.14,51.21,4100.0,50.6482,50.6581,50.5691,50.6383,4100.0
2011-04-11 14:30:00,51.21,51.24,51.1,51.18,4700.0,50.6383,50.668,50.5296,50.6087,4700.0
2011-04-11 14:40:00,51.19,51.21,51.11,51.11,4400.0,50.6186,50.6383,50.5394,50.5394,4400.0
2011-04-11 14:50:00,51.1,51.13,50.98,50.99,12400.0,50.5296,50.5592,50.4109,50.4208,12400.0
2011-04-11 15:00:00,51.0,51.03,50.79,50.79,31400.0,50.4307,50.4603,50.223,50.223,31400.0
2011-04-11 15:10:00,50.78,50.91,50.69,50.91,34000.0,50.2131,50.3417,50.1241,50.3417,34000.0
2011-04-11 15:20:00,50.88,51.05,50.88,50.97,13500.0,50.312,50.4801,50.312,50.401,13500.0
2011-04-11 15:30:00,50.96,51.03,50.95,51.03,22700.0,50.3911,50.4603,50.3812,50.4603,22700.0
2011-04-11 15:40:00,51.05,51.12,51.03,51.11,29400.0,50.4801,50.5493,50.4603,50.5394,29400.0
2011-04-11 15:50:00,51.11,51.14,51.03,51.07,17900.0,50.5394,50.5691,50.4603,50.4999,17900.0
2011-04-12 09:30:00,50.87,51.72,50.71,51.46,22300.0,50.3021,51.1426,50.1439,50.8855,22300.0
2011-04-12 09:40:00,51.45,51.63,51.27,51.29,17500.0,50.8757,51.0536,50.6977,50.7174,17500.0
2011-04-12 09:50:00,51.28,51.28,50.6,50.66,11000.0,50.7076,50.7076,50.0351,50.0945,11000.0
2011-04-12 10:00:00,50.66,51.04,50.65,50.91,12800.0,50.0945,50.4702,50.0846,50.3417,12800.0
2011-04-12 10:10:00,50.87,51.27,50.87,51.1,8800.0,50.3021,50.6977,50.3021,50.5296,8800.0
2011-04-12 10:20:00,51.13,51.29,50.97,51.16,11300.0,50.5592,50.7174,50.401,50.5889,11300.0
2011-04-12 10:30:00,51.14,51.17,51.0,51.04,5300.0,50.5691,50.5988,50.4307,50.4702,5300.0
2011-04-12 10:40:00,51.1,51.26,51.07,51.07,3300.0,50.5296,50.6878,50.4999,50.4999,3300.0
2011-04-12 10:50:00,51.09,51.14,50.78,50.94,12700.0,50.5197,50.5691,50.2131,50.3713,12700.0
2011-04-12 11:00:00,50.94,51.07,50.89,51.04,14500.0,50.3713,50.4999,50.3219,50.4702,14500.0
2011-04-12 11:10:00,51.01,51.06,50.92,50.92,7900.0,50.4406,50.49,50.3516,50.3516,7900.0
2011-04-12 11:20:00,50.91,50.94,50.87,50.9,6200.0,50.3417,50.3713,50.3021,50.3318,6200.0
2011-04-12 11:30:00,50.9,51.08,50.9,51.01,9000.0,50.3318,50.5098,50.3318,50.4406,9000.0
2011-04-12 11:40:00,51.01,51.01,50.98,50.98,8000.0,50.4406,50.4406,50.4109,50.4109,8000.0
2011-04-12 11:50:00,50.98,50.98,50.92,50.95,5800.0,50.4109,50.4109,50.3516,50.3812,5800.0
2011-04-12 12:00:00,50.93,51.03,50.93,50.98,5300.0,50.3615,50.4603,50.3615,50.4109,5300.0
2011-04-12 12:10:00,50.98,51.0,50.88,50.96,23900.0,50.4109,50.4307,50.312,50.3911,23900.0
2011-04-12 12:20:00,50.96,51.01,50.94,50.99,5400.0,50.3911,50.4406,50.3713,50.4208,5400.0
2011-04-12 12:30:00,51.0,51.01,50.91,50.98,13600.0,50.4307,50.4406,50.3417,50.4109,13600.0
2011-04-12 12:40:00,50.98,51.0,50.98,51.0,10400.0,50.4109,50.4307,50.4109,50.4307,10400.0
2011-04-12 12:50:00,51.0,51.0,50.82,50.9,4900.0,50.4307,50.4307,50.2527,50.3318,4900.0
2011-04-12 13:00:00,50.89,50.93,50.8,50.8,4100.0,50.3219,50.3615,50.2329,50.2329,4100.0
2011-04-12 13:10:00,50.8,50.87,50.66,50.66,4600.0,50.2329,50.3021,50.0945,50.0945,4600.0
2011-04-12 13:20:00,50.64,50.77,50.62,50.75,3000.0,50.0747,50.2032,50.0549,50.1835,3000.0
2011-04-12 13:30:00,50.74,50.92,50.72,50.88,6900.0,50.1736,50.3516,50.1538,50.312,6900.0
2011-04-12 13:40:00,50.82,50.85,50.65,50.8,6500.0,50.2527,50.2824,50.0846,50.2329,6500.0
2011-04-12 13:50:00,50.79,50.9,50.77,50.8,6800.0,50.223,50.3318,50.2032,50.2329,6800.0
2011-04-12 14:00:00,50.8,50.96,50.8,50.94,67000.0,50.2329,50.3911,50.2329,50.3713,67000.0
2011-04-12 14:10:00,50.95,50.95,50.88,50.89,4200.0,50.3812,50.3812,50.312,50.3219,4200.0
2011-04-12 14:20:00,50.91,50.97,50.86,50.92,5700.0,50.3417,50.401,50.2922,50.3516,5700.0
2011-04-12 14:30:00,50.92,50.93,50.87,50.9,2700.0,50.3516,50.3615,50.3021,50.3318,2700.0
2011-04-12 14:40:00,50.88,50.96,50.77,50.77,5500.0,50.312,50.3911,50.2032,50.2032,5500.0
2011-04-12 14:50:00,50.82,50.88,50.8,50.88,3100.0,50.2527,50.312,50.2329,50.312,3100.0
2011-04-12 15:00:00,50.91,50.92,50.71,50.72,55200.0,50.3417,50.3516,50.1439,50.1538,55200.0
2011-04-12 15:10:00,50.71,50.82,50.62,50.62,15400.0,50.1439,50.2527,50.0549,50.0549,15400.0
2011-04-12 15:20:00,50.61,50.63,50.46,50.51,13200.0,50.045,50.0648,49.8967,49.9461,13200.0
2011-04-12 15:30:00,50.53,50.53,50.42,50.49,15500.0,49.9659,49.9659,49.8572,49.9264,15500.0
2011-04-12 15:40:00,50.47,50.54,50.45,50.48,14100.0,49.9066,49.9758,49.8868,49.9165,14100.0
2011-04-12 15:50:00,50.49,50.57,50.46,50.48,20100.0,49.9264,50.0055,49.8967,49.9165,20100.0
2011-04-13 09:30:00,50.8,50.95,50.53,50.64,5500.0,50.2329,50.3812,49.9659,50.0747,5500.0
2011-04-13 09:40:00,50.67,50.84,50.5,50.62,7000.0,50.1044,50.2725,49.9363,50.0549,7000.0
2011-04-13 09:50:00,50.64,50.65,50.21,50.33,11800.0,50.0747,50.0846,49.6495,49.7682,11800.0
2011-04-13 10:00:00,50.34,50.36,50.09,50.09,7100.0,49.778,49.7978,49.5308,49.5308,7100.0
2011-04-13 10:10:00,50.08,50.11,49.98,50.02,8500.0,49.5209,49.5506,49.4221,49.4616,8500.0
2011-04-13 10:20:00,49.98,50.25,49.87,50.15,10600.0,49.4221,49.689,49.3133,49.5902,10600.0
2011-04-13 10:30:00,50.13,50.13,50.01,50.03,3000.0,49.5704,49.5704,49.4517,49.4715,3000.0
2011-04-13 10:40:00,50.03,50.33,50.03,50.33,7700.0,49.4715,49.7682,49.4715,49.7682,7700.0
2011-04-13 10:50:00,50.35,50.35,50.03,50.1,8100.0,49.7879,49.7879,49.4715,49.5407,8100.0
2011-04-13 11:00:00,50.07,50.19,49.95,49.96,8600.0,49.5111,49.6297,49.3924,49.4023,8600.0
2011-04-13 11:10:00,49.95,50.03,49.73,49.78,5300.0,49.3924,49.4715,49.1749,49.2243,5300.0
2011-04-13 11:20:00,49.82,49.82,49.71,49.73,4200.0,49.2638,49.2638,49.1551,49.1749,4200.0
2011-04-13 11:30:00,49.71,49.8,49.45,49.47,37000.0,49.1551,49.2441,48.898,48.9178,37000.0
2011-04-13 11:40:00,49.5,49.88,49.48,49.84,5100.0,48.9474,49.3232,48.9276,49.2836,5100.0
2011-04-13 11:50:00,49.83,49.89,49.3,49.31,24000.0,49.2737,49.3331,48.7497,48.7595,24000.0
2011-04-13 12:00:00,49.32,49.69,49.31,49.69,3200.0,48.7694,49.1353,48.7595,49.1353,3200.0
2011-04-13 12:10:00,49.79,49.92,49.69,49.75,10100.0,49.2342,49.3627,49.1353,49.1946,10100.0
2011-04-13 12:20:00,49.73,49.73,49.63,49.65,1800.0,49.1749,49.1749,49.076,49.0957,1800.0
2011-04-13 12:30:00,49.68,49.71,49.39,49.5,6000.0,49.1254,49.1551,48.8386,48.9474,6000.0
2011-04-13 12:40:00,49.46,49.59,49.3,49.56,6300.0,48.9079,49.0364,48.7497,49.0068,6300.0
2011-04-13 12:50:00,49.57,49.57,49.38,49.46,6900.0,49.0166,49.0166,48.8288,48.9079,6900.0
2011-04-13 13:00:00,49.43,49.57,49.41,49.52,3700.0,48.8782,49.0166,48.8584,48.9672,3700.0
2011-04-13 13:10:00,49.53,49.62,49.4,49.62,5000.0,48.9771,49.0661,48.8485,49.0661,5000.0
2011-04-13 13:20:00,49.58,49.66,49.55,49.59,10600.0,49.0265,49.1056,48.9969,49.0364,10600.0
2011-04-13 13:30:00,49.59,49.72,49.47,49.5,11300.0,49.0364,49.165,48.9178,48.9474,11300.0
2011-04-13 13:40:00,49.48,49.7,49.48,49.57,4200.0,48.9276,49.1452,48.9276,49.0166,4200.0
2011-04-13 13:50:00,49.6,49.62,49.44,49.52,5800.0,49.0463,49.0661,48.8881,48.9672,5800.0
2011-04-13 14:00:00,49.52,49.63,49.49,49.63,15900.0,48.9672,49.076,48.9375,49.076,15900.0
2011-04-13 14:10:00,49.66,49.66,49.49,49.62,6500.0,49.1056,49.1056,48.9375,49.0661,6500.0
2011-04-13 14:20:00,49.61,49.73,49.6,49.67,9300.0,49.0562,49.1749,49.0463,49.1155,9300.0
2011-04-13 14:30:00,49.64,49.8,49.59,49.73,5700.0,49.0859,49.2441,49.0364,49.1749,5700.0
2011-04-13 14:40:00,49.76,50.0,49.75,49.88,8600.0,49.2045,49.4418,49.1946,49.3232,8600.0
2011-04-13 14:50:00,49.88,49.91,49.76,49.81,13600.0,49.3232,49.3528,49.2045,49.254,13600.0
2011-04-13 15:00:00,49.81,49.98,49.81,49.97,11000.0,49.254,49.4221,49.254,49.4122,11000.0
2011-04-13 15:10:00,49.97,49.98,49.81,49.95,16500.0,49.4122,49.4221,49.254,49.3924,16500.0
2011-04-13 15:20:00,49.93,49.97,49.9,49.92,12400.0,49.3726,49.4122,49.343,49.3627,12400.0
2011-04-13 15:30:00,49.92,49.95,49.83,49.9,21600.0,49.3627,49.3924,49.2737,49.343,21600.0
2011-04-13 15:40:00,49.89,49.97,49.7,49.86,30200.0,49.3331,49.4122,49.1452,49.3034,30200.0
2011-04-13 15:50:00,49.88,49.94,49.78,49.78,40400.0,49.3232,49.3825,49.2243,49.2243,40400.0
2011-04-14 09:30:00,49.45,50.0,49.45,49.99,15300.0,48.898,49.4418,48.898,49.432,15300.0
2011-04-14 09:40:00,49.96,50.03,49.74,49.76,43600.0,49.4023,49.4715,49.1847,49.2045,43600.0
2011-04-14 09:50:00,49.74,50.0,49.74,49.96,25100.0,49.1847,49.4418,49.1847,49.4023,25100.0
2011-04-14 10:00:00,49.96,50.0,49.67,49.75,28200.0,49.4023,49.4418,49.1155,49.1946,28200.0
2011-04-14 10:10:00,49.76,50.0,49.73,49.99,15200.0,49.2045,49.4418,49.1749,49.432,15200.0
2011-04-14 10:20:00,50.0,50.01,49.88,49.88,16000.0,49.4418,49.4517,49.3232,49.3232,16000.0
2011-04-14 10:30:00,49.93,50.0,49.83,49.83,17500.0,49.3726,49.4418,49.2737,49.2737,17500.0
2011-04-14 10:40:00,49.85,49.88,49.51,49.69,4300.0,49.2935,49.3232,48.9573,49.1353,4300.0
2011-04-14 10:50:00,49.69,49.69,49.48,49.52,8000.0,49.1353,49.1353,48.9276,48.9672,8000.0
2011-04-14 11:00:00,49.59,49.67,49.45,49.52,5200.0,49.0364,49.1155,48.898,48.9672,5200.0
2011-04-14 11:10:00,49.51,49.56,49.18,49.3,7800.0,48.9573,49.0068,48.631,48.7497,7800.0
2011-04-14 11:20:00,49.32,49.49,49.28,49.33,4400.0,48.7694,48.9375,48.7299,48.7793,4400.0
2011-04-14 11:30:00,49.34,49.45,49.24,49.35,4000.0,48.7892,48.898,48.6903,48.7991,4000.0
2011-04-14 11:40:00,49.35,49.38,49.2,49.36,7400.0,48.7991,48.8288,48.6508,48.809,7400.0
2011-04-14 11:50:00,49.34,49.53,49.29,49.52,7200.0,48.7892,48.9771,48.7398,48.9672,7200.0
2011-04-14 12:00:00,49.5,49.63,49.39,49.42,5800.0,48.9474,49.076,48.8386,48.8683,5800.0
2011-04-14 12:10:00,49.42,49.46,49.17,49.17,17100.0,48.8683,48.9079,48.6211,48.6211,17100.0
2011-04-14 12:20:00,49.15,49.35,49.01,49.35,11100.0,48.6013,48.7991,48.4629,48.7991,11100.0
2011-04-14 12:30:00,49.34,49.56,49.34,49.37,6100.0,48.7892,49.0068,48.7892,48.8189,6100.0
2011-04-14 12:40:00,49.32,49.43,49.3,49.3,2400.0,48.7694,48.8782,48.7497,48.7497,2400.0
2011-04-14 12:50:00,49.36,49.67,49.36,49.63,3800.0,48.809,49.1155,48.809,49.076,3800.0
2011-04-14 13:00:00,49.64,49.68,49.46,49.46,5400.0,49.0859,49.1254,48.9079,48.9079,5400.0
2011-04-14 13:10:00,49.46,49.6,49.43,49.58,4500.0,48.9079,49.0463,48.8782,49.0265,4500.0
2011-04-14 13:20:00,49.55,49.62,49.41,49.57,5700.0,48.9969,49.0661,48.8584,49.0166,5700.0
2011-04-14 13:30:00,49.54,49.55,49.46,49.53,2600.0,48.987,48.9969,48.9079,48.9771,2600.0
2011-04-14 13:40:00,49.5,49.5,49.29,49.31,6800.0,48.9474,48.9474,48.7398,48.7595,6800.0
2011-04-14 13:50:00,49.31,49.33,49.11,49.18,4900.0,48.7595,48.7793,48.5618,48.631,4900.0
2011-04-14 14:00:00,49.16,49.34,49.15,49.34,7000.0,48.6112,48.7892,48.6013,48.7892,7000.0
2011-04-14 14:10:00,49.29,49.4,49.23,49.34,4500.0,48.7398,48.8485,48.6804,48.7892,4500.0
2011-04-14 14:20:00,49.35,49.59,49.35,49.37,4100.0,48.7991,49.0364,48.7991,48.8189,4100.0
2011-04-14 14:30:00,49.36,49.68,49.36,49.64,7600.0,48.809,49.1254,48.809,49.0859,7600.0
2011-04-14 14:40:00,49.65,49.67,49.46,49.49,5700.0,49.0957,49.1155,48.9079,48.9375,5700.0
2011-04-14 14:50:00,49.51,49.54,49.43,49.43,8600.0,48.9573,48.987,48.8782,48.8782,8600.0
2011-04-14 15:00:00,49.46,49.64,49.43,49.47,16000.0,48.9079,49.0859,48.8782,48.9178,16000.0
2011-04-14 15:10:00,49.46,49.65,49.4,49.6,15100.0,48.9079,49.0957,48.8485,49.0463,15100.0
2011-04-14 15:20:00,49.6,49.8,49.6,49.76,22800.0,49.0463,49.2441,49.0463,49.2045,22800.0
2011-04-14 15:30:00,49.77,49.81,49.57,49.75,35000.0,49.2144,49.254,49.0166,49.1946,35000.0
2011-04-14 15:40:00,49.74,49.74,49.59,49.71,27300.0,49.1847,49.1847,49.0364,49.1551,27300.0
2011-04-14 15:50:00,49.7,49.71,49.53,49.59,38500.0,49.1452,49.1551,48.9771,49.0364,38500.0
2011-04-15 09:30:00,49.47,49.84,49.04,49.57,32000.0,48.9178,49.2836,48.4926,49.0166,32000.0
2011-04-15 09:40:00,49.55,49.59,49.27,49.27,4000.0,48.9969,49.0364,48.72,48.72,4000.0
2011-04-15 09:50:00,49.23,49.6,49.2,49.51,9400.0,48.6804,49.0463,48.6508,48.9573,9400.0
2011-04-15 10:00:00,49.56,49.71,49.47,49.48,10100.0,49.0068,49.1551,48.9178,48.9276,10100.0
2011-04-15 10:10:00,49.5,49.78,49.5,49.77,12100.0,48.9474,49.2243,48.9474,49.2144,12100.0
2011-04-15 10:20:00,49.71,49.86,49.71,49.8,7000.0,49.1551,49.3034,49.1551,49.2441,7000.0
2011-04-15 10:30:00,49.8,49.95,49.55,49.62,16000.0,49.2441,49.3924,48.9969,49.0661,16000.0
2011-04-15 10:40:00,49.65,49.84,49.59,49.65,9100.0,49.0957,49.2836,49.0364,49.0957,9100.0
2011-04-15 10:50:00,49.67,49.78,49.64,49.71,4000.0,49.1155,49.2243,49.0859,49.1551,4000.0
2011-04-15 11:00:00,49.77,49.87,49.74,49.82,11900.0,49.2144,49.3133,49.1847,49.2638,11900.0
2011-04-15 11:10:00,49.78,49.89,49.76,49.85,6800.0,49.2243,49.3331,49.2045,49.2935,6800.0
2011-04-15 11:20:00,49.87,49.99,49.84,49.99,8100.0,49.3133,49.432,49.2836,49.432,8100.0
2011-04-15 11:30:00,50.0,50.12,50.0,50.07,6800.0,49.4418,49.5605,49.4418,49.5111,6800.0
2011-04-15 11:40:00,50.05,50.3,50.04,50.12,7100.0,49.4913,49.7385,49.4814,49.5605,7100.0
2011-04-15 11:50:00,50.12,50.26,50.06,50.22,9700.0,49.5605,49.6989,49.5012,49.6594,9700.0
2011-04-15 12:00:00,50.27,50.27,50.16,50.22,6000.0,49.7088,49.7088,49.6001,49.6594,6000.0
2011-04-15 12:10:00,50.26,50.42,50.26,50.42,7400.0,49.6989,49.8572,49.6989,49.8572,7400.0
2011-04-15 12:20:00,50.39,50.43,50.12,50.14,6400.0,49.8275,49.867,49.5605,49.5803,6400.0
2011-04-15 12:30:00,50.12,50.26,49.98,50.25,17900.0,49.5605,49.6989,49.4221,49.689,17900.0
2011-04-15 12:40:00,50.22,50.23,50.07,50.13,6700.0,49.6594,49.6693,49.5111,49.5704,6700.0
2011-04-15 12:50:00,50.13,50.16,50.08,50.13,4300.0,49.5704,49.6001,49.5209,49.5704,4300.0
2011-04-15 13:00:00,50.13,50.18,49.97,49.98,5200.0,49.5704,49.6198,49.4122,49.4221,5200.0
2011-04-15 13:10:00,49.97,50.02,49.96,49.98,1400.0,49.4122,49.4616,49.4023,49.4221,1400.0
2011-04-15 13:20:00,50.01,50.02,49.91,49.92,5700.0,49.4517,49.4616,49.3528,49.3627,5700.0
2011-04-15 13:30:00,49.94,50.04,49.9,50.0,4300.0,49.3825,49.4814,49.343,49.4418,4300.0
2011-04-15 13:40:00,49.99,50.11,49.99,50.08,3300.0,49.432,49.5506,49.432,49.5209,3300.0
2011-04-15 13:50:00,50.11,50.17,50.1,50.1,3900.0,49.5506,49.6099,49.5407,49.5407,3900.0
2011-04-15 14:00:00,50.1,50.16,50.07,50.16,4200.0,49.5407,49.6001,49.5111,49.6001,4200.0
2011-04-15 14:10:00,50.17,50.17,49.98,49.98,53200.0,49.6099,49.6099,49.4221,49.4221,53200.0
2011-04-15 14:20:00,49.98,50.0,49.88,49.9,60300.0,49.4221,49.4418,49.3232,49.343,60300.0
2011-04-15 14:30:00,49.88,49.94,49.81,49.89,10000.0,49.3232,49.3825,49.254,49.3331,10000.0
2011-04-15 14:40:00,49.92,50.01,49.91,49.92,7100.0,49.3627,49.4517,49.3528,49.3627,7100.0
2011-04-15 14:50:00,49.91,50.01,49.9,49.93,9100.0,49.3528,49.4517,49.343,49.3726,9100.0
2011-04-15 15:00:00,49.97,50.01,49.94,50.0,7400.0,49.4122,49.4517,49.3825,49.4418,7400.0
2011-04-15 15:10:00,50.0,50.0,49.92,49.95,25500.0,49.4418,49.4418,49.3627,49.3924,25500.0
2011-04-15 15:20:00,49.94,50.01,49.93,49.95,14500.0,49.3825,49.4517,49.3726,49.3924,14500.0
2011-04-15 15:30:00,49.99,50.03,49.94,49.97,24200.0,49.432,49.4715,49.3825,49.4122,24200.0
2011-04-15 15:40:00,49.96,50.05,49.95,50.05,35500.0,49.4023,49.4913,49.3924,49.4913,35500.0
2011-04-15 15:50:00,50.05,50.21,50.02,50.07,27300.0,49.4913,49.6495,49.4616,49.5111,27300.0
2011-04-18 09:30:00,49.84,50.41,49.69,49.8,11400.0,49.2836,49.8473,49.1353,49.2441,11400.0
2011-04-18 09:40:00,49.85,50.07,49.73,49.83,23700.0,49.2935,49.5111,49.1749,49.2737,23700.0
2011-04-18 09:50:00,49.83,49.92,49.53,49.64,11100.0,49.2737,49.3627,48.9771,49.0859,11100.0
2011-04-18 10:00:00,49.59,49.59,48.62,48.9,23000.0,49.0364,49.0364,48.0772,48.3541,23000.0
2011-04-18 10:10:00,48.87,49.31,48.87,49.31,12100.0,48.3245,48.7595,48.3245,48.7595,12100.0
2011-04-18 10:20:00,49.31,49.64,49.28,49.53,16400.0,48.7595,49.0859,48.7299,48.9771,16400.0
2011-04-18 10:30:00,49.53,49.67,49.44,49.44,5900.0,48.9771,49.1155,48.8881,48.8881,5900.0
2011-04-18 10:40:00,49.39,49.54,49.2,49.2,5800.0,48.8386,48.987,48.6508,48.6508,5800.0
2011-04-18 10:50:00,49.25,49.39,49.19,49.26,6300.0,48.7002,48.8386,48.6409,48.7101,6300.0
2011-04-18 11:00:00,49.26,49.41,49.2,49.21,4800.0,48.7101,48.8584,48.6508,48.6607,4800.0
2011-04-18 11:10:00,49.31,49.55,49.3,49.5,21600.0,48.7595,48.9969,48.7497,48.9474,21600.0
2011-04-18 11:20:00,49.55,49.62,49.46,49.59,8500.0,48.9969,49.0661,48.9079,49.0364,8500.0
2011-04-18 11:30:00,49.61,49.75,49.58,49.72,5200.0,49.0562,49.1946,49.0265,49.165,5200.0
2011-04-18 11:40:00,49.75,49.99,49.71,49.86,24900.0,49.1946,49.432,49.1551,49.3034,24900.0
2011-04-18 11:50:00,49.89,50.08,49.88,50.02,28800.0,49.3331,49.5209,49.3232,49.4616,28800.0
2011-04-18 12:00:00,50.05,50.09,49.85,50.05,13400.0,49.4913,49.5308,49.2935,49.4913,13400.0
2011-04-18 12:10:00,50.03,50.03,49.85,49.91,10100.0,49.4715,49.4715,49.2935,49.3528,10100.0
2011-04-18 12:20:00,49.91,50.01,49.85,50.01,7100.0,49.3528,49.4517,49.2935,49.4517,7100.0
2011-04-18 12:30:00,50.02,50.05,49.99,50.05,2100.0,49.4616,49.4913,49.432,49.4913,2100.0
2011-04-18 12:40:00,50.06,50.06,50.01,50.01,1300.0,49.5012,49.5012,49.4517,49.4517,1300.0
2011-04-18 12:50:00,50.02,50.03,49.92,50.02,15900.0,49.4616,49.4715,49.3627,49.4616,15900.0
2011-04-18 13:00:00,50.0,50.07,49.96,50.0,6700.0,49.4418,49.5111,49.4023,49.4418,6700.0
2011-04-18 13:10:00,49.98,50.01,49.85,49.85,5900.0,49.4221,49.4517,49.2935,49.2935,5900.0
2011-04-18 13:20:00,49.89,49.89,49.85,49.88,1700.0,49.3331,49.3331,49.2935,49.3232,1700.0
2011-04-18 13:30:00,49.86,49.96,49.86,49.92,2600.0,49.3034,49.4023,49.3034,49.3627,2600.0
2011-04-18 13:40:00,49.89,50.11,49.87,50.09,5700.0,49.3331,49.5506,49.3133,49.5308,5700.0
2011-04-18 13:50:00,50.09,50.17,50.07,50.07,11500.0,49.5308,49.6099,49.5111,49.5111,11500.0
2011-04-18 14:00:00,50.08,50.25,50.02,50.22,8700.0,49.5209,49.689,49.4616,49.6594,8700.0
2011-04-18 14:10:00,50.19,50.28,50.17,50.22,6000.0,49.6297,49.7187,49.6099,49.6594,6000.0
2011-04-18 14:20:00,50.19,50.28,50.18,50.18,5600.0,49.6297,49.7187,49.6198,49.6198,5600.0
2011-04-18 14:30:00,50.19,50.22,50.12,50.2,6100.0,49.6297,49.6594,49.5605,49.6396,6100.0
2011-04-18 14:40:00,50.2,50.23,50.12,50.15,10700.0,49.6396,49.6693,49.5605,49.5902,10700.0
2011-04-18 14:50:00,50.18,50.2,50.09,50.13,5100.0,49.6198,49.6396,49.5308,49.5704,5100.0
2011-04-18 15:00:00,50.14,50.14,49.9,49.92,6100.0,49.5803,49.5803,49.343,49.3627,6100.0
2011-04-18 15:10:00,49.95,50.27,49.95,50.26,8200.0,49.3924,49.7088,49.3924,49.6989,8200.0
2011-04-18 15:20:00,50.26,50.29,50.05,50.11,9500.0,49.6989,49.7286,49.4913,49.5506,9500.0
2011-04-18 15:30:00,50.11,50.2,49.9,49.99,11700.0,49.5506,49.6396,49.343,49.432,11700.0
2011-04-18 15:40:00,49.99,50.06,49.9,50.06,11800.0,49.432,49.5012,49.343,49.5012,11800.0
2011-04-18 15:50:00,50.05,50.17,49.96,50.15,22200.0,49.4913,49.6099,49.4023,49.5902,22200.0
2011-04-19 09:30:00,49.94,50.45,49.61,50.12,21000.0,49.3825,49.8868,49.0562,49.5605,21000.0
2011-04-19 09:40:00,50.13,50.29,49.85,49.91,9800.0,49.5704,49.7286,49.2935,49.3528,9800.0
2011-04-19 09:50:00,49.93,49.93,49.62,49.72,6100.0,49.3726,49.3726,49.0661,49.165,6100.0
2011-04-19 10:00:00,49.71,49.75,49.55,49.69,9600.0,49.1551,49.1946,48.9969,49.1353,9600.0
2011-04-19 10:10:00,49.69,49.69,49.48,49.66,6200.0,49.1353,49.1353,48.9276,49.1056,6200.0
2011-04-19 10:20:00,49.69,49.75,49.65,49.65,6300.0,49.1353,49.1946,49.0957,49.0957,6300.0
2011-04-19 10:30:00,49.66,49.66,49.4,49.42,5300.0,49.1056,49.1056,48.8485,48.8683,5300.0
2011-04-19 10:40:00,49.45,49.47,49.26,49.33,4800.0,48.898,48.9178,48.7101,48.7793,4800.0
2011-04-19 10:50:00,49.34,49.38,49.3,49.3,4700.0,48.7892,48.8288,48.7497,48.7497,4700.0
2011-04-19 11:00:00,49.3,49.36,49.26,49.28,7200.0,48.7497,48.809,48.7101,48.7299,7200.0
2011-04-19 11:10:00,49.28,49.3,49.24,49.25,9400.0,48.7299,48.7497,48.6903,48.7002,9400.0
2011-04-19 11:20:00,49.24,49.24,49.1,49.14,4400.0,48.6903,48.6903,48.5519,48.5914,4400.0
2011-04-19 11:30:00,49.14,49.36,49.12,49.2,8500.0,48.5914,48.809,48.5717,48.6508,8500.0
2011-04-19 11:40:00,49.18,49.2,49.06,49.08,5600.0,48.631,48.6508,48.5123,48.5321,5600.0
2011-04-19 11:50:00,49.09,49.4,49.09,49.27,4300.0,48.542,48.8485,48.542,48.72,4300.0
2011-04-19 12:00:00,49.25,49.35,49.21,49.26,8900.0,48.7002,48.7991,48.6607,48.7101,8900.0
2011-04-19 12:10:00,49.25,49.33,49.24,49.29,2500.0,48.7002,48.7793,48.6903,48.7398,2500.0
2011-04-19 12:20:00,49.25,49.34,49.2,49.21,3400.0,48.7002,48.7892,48.6508,48.6607,3400.0
2011-04-19 12:30:00,49.22,49.36,49.22,49.33,5700.0,48.6705,48.809,48.6705,48.7793,5700.0
2011-04-19 12:40:00,49.32,49.36,49.27,49.33,9000.0,48.7694,48.809,48.72,48.7793,9000.0
2011-04-19 12:50:00,49.27,49.39,49.27,49.31,8000.0,48.72,48.8386,48.72,48.7595,8000.0
2011-04-19 13:00:00,49.27,49.33,49.26,49.27,3000.0,48.72,48.7793,48.7101,48.72,3000.0
2011-04-19 13:10:00,49.27,49.42,49.27,49.38,2500.0,48.72,48.8683,48.72,48.8288,2500.0
2011-04-19 13:20:00,49.4,49.49,49.4,49.48,7200.0,48.8485,48.9375,48.8485,48.9276,7200.0
2011-04-19 13:30:00,49.48,49.48,49.39,49.43,1000.0,48.9276,48.9276,48.8386,48.8782,1000.0
2011-04-19 13:40:00,49.48,49.58,49.38,49.44,5200.0,48.9276,49.0265,48.8288,48.8881,5200.0
2011-04-19 13:50:00,49.46,49.46,49.28,49.32,8300.0,48.9079,48.9079,48.7299,48.7694,8300.0
2011-04-19 14:00:00,49.31,49.37,49.2,49.2,2900.0,48.7595,48.8189,48.6508,48.6508,2900.0
2011-04-19 14:10:00,49.24,49.46,49.24,49.41,6900.0,48.6903,48.9079,48.6903,48.8584,6900.0
2011-04-19 14:20:00,49.38,49.39,49.21,49.25,3700.0,48.8288,48.8386,48.6607,48.7002,3700.0
2011-04-19 14:30:00,49.23,49.36,49.2,49.33,5500.0,48.6804,48.809,48.6508,48.7793,5500.0
2011-04-19 14:40:00,49.32,49.45,49.32,49.34,6600.0,48.7694,48.898,48.7694,48.7892,6600.0
2011-04-19 14:50:00,49.3,49.36,49.3,49.3,3000.0,48.7497,48.809,48.7497,48.7497,3000.0
2011-04-19 15:00:00,49.32,49.55,49.32,49.53,6300.0,48.7694,48.9969,48.7694,48.9771,6300.0
2011-04-19 15:10:00,49.53,49.59,49.52,49.58,4600.0,48.9771,49.0364,48.9672,49.0265,4600.0
2011-04-19 15:20:00,49.57,49.68,49.54,49.62,41700.0,49.0166,49.1254,48.987,49.0661,41700.0
2011-04-19 15:30:00,49.6,49.72,49.58,49.65,12100.0,49.0463,49.165,49.0265,49.0957,12100.0
2011-04-19 15:40:00,49.67,49.81,49.65,49.76,26600.0,49.1155,49.254,49.0957,49.2045,26600.0
2011-04-19 15:50:00,49.76,49.85,49.66,49.77,25700.0,49.2045,49.2935,49.1056,49.2144,25700.0
2011-04-20 09:30:00,50.51,51.29,50.51,51.1,18900.0,49.9461,50.7174,49.9461,50.5296,18900.0
2011-04-20 09:40:00,51.1,51.85,51.05,51.45,100200.0,50.5296,51.2712,50.4801,50.8757,100200.0
2011-04-20 09:50:00,51.47,51.98,51.47,51.98,11500.0,50.8954,51.3997,50.8954,51.3997,11500.0
2011-04-20 10:00:00,51.98,52.42,51.95,52.29,80500.0,51.3997,51.8348,51.3701,51.7063,80500.0
2011-04-20 10:10:00,52.3,52.73,52.3,52.69,34700.0,51.7162,52.1414,51.7162,52.1018,34700.0
2011-04-20 10:20:00,52.68,52.68,52.15,52.33,23600.0,52.0919,52.0919,51.5678,51.7458,23600.0
2011-04-20 10:30:00,52.26,52.3,52.01,52.05,14500.0,51.6766,51.7162,51.4294,51.469,14500.0
2011-04-20 10:40:00,52.08,52.25,52.08,52.18,10800.0,51.4986,51.6667,51.4986,51.5975,10800.0
2011-04-20 10:50:00,52.19,52.24,52.12,52.19,7700.0,51.6074,51.6568,51.5382,51.6074,7700.0
2011-04-20 11:00:00,52.23,52.25,52.08,52.09,9800.0,51.6469,51.6667,51.4986,51.5085,9800.0
2011-04-20 11:10:00,52.08,52.1,52.04,52.04,4700.0,51.4986,51.5184,51.4591,51.4591,4700.0
2011-04-20 11:20:00,52.04,52.16,51.96,52.13,5800.0,51.4591,51.5777,51.38,51.5481,5800.0
2011-04-20 11:30:00,52.19,52.39,52.18,52.35,9400.0,51.6074,51.8052,51.5975,51.7656,9400.0
2011-04-20 11:40:00,52.37,52.39,52.33,52.33,9300.0,51.7854,51.8052,51.7458,51.7458,9300.0
2011-04-20 11:50:00,52.34,52.46,52.33,52.37,31800.0,51.7557,51.8744,51.7458,51.7854,31800.0
2011-04-20 12:00:00,52.34,52.38,51.99,52.05,10800.0,51.7557,51.7953,51.4096,51.469,10800.0
2011-04-20 12:10:00,52.04,52.09,52.0,52.01,3600.0,51.4591,51.5085,51.4195,51.4294,3600.0
2011-04-20 12:20:00,52.07,52.25,52.07,52.19,4200.0,51.4887,51.6667,51.4887,51.6074,4200.0
2011-04-20 12:30:00,52.23,52.26,52.03,52.09,6600.0,51.6469,51.6766,51.4492,51.5085,6600.0
2011-04-20 12:40:00,52.09,52.18,52.05,52.07,7300.0,51.5085,51.5975,51.469,51.4887,7300.0
2011-04-20 12:50:00,52.05,52.34,52.05,52.31,7800.0,51.469,51.7557,51.469,51.7261,7800.0
2011-04-20 13:00:00,52.31,52.31,52.05,52.11,8000.0,51.7261,51.7261,51.469,51.5283,8000.0
2011-04-20 13:10:00,52.09,52.11,52.0,52.03,3900.0,51.5085,51.5283,51.4195,51.4492,3900.0
2011-04-20 13:20:00,52.01,52.05,51.92,51.96,15200.0,51.4294,51.469,51.3404,51.38,15200.0
2011-04-20 13:30:00,51.99,52.03,51.94,52.03,5700.0,51.4096,51.4492,51.3602,51.4492,5700.0
2011-04-20 13:40:00,52.02,52.05,51.99,52.04,4800.0,51.4393,51.469,51.4096,51.4591,4800.0
2011-04-20 13:50:00,52.01,52.22,52.01,52.1,7000.0,51.4294,51.6371,51.4294,51.5184,7000.0
2011-04-20 14:00:00,52.08,52.1,52.03,52.06,5900.0,51.4986,51.5184,51.4492,51.4788,5900.0
2011-04-20 14:10:00,52.08,52.3,52.06,52.28,7700.0,51.4986,51.7162,51.4788,51.6964,7700.0
2011-04-20 14:20:00,52.28,52.36,52.25,52.36,5600.0,51.6964,51.7755,51.6667,51.7755,5600.0
2011-04-20 14:30:00,52.35,52.48,52.31,52.43,10700.0,51.7656,51.8942,51.7261,51.8447,10700.0
2011-04-20 14:40:00,52.44,52.59,52.44,52.59,45900.0,51.8546,52.0029,51.8546,52.0029,45900.0
2011-04-20 14:50:00,52.59,52.72,52.58,52.65,18700.0,52.0029,52.1315,51.993,52.0623,18700.0
2011-04-20 15:00:00,52.65,52.72,52.63,52.67,15300.0,52.0623,52.1315,52.0425,52.082,15300.0
2011-04-20 15:10:00,52.67,52.75,52.52,52.75,18400.0,52.082,52.1611,51.9337,52.1611,18400.0
2011-04-20 15:20:00,52.7,52.95,52.65,52.95,23200.0,52.1117,52.3589,52.0623,52.3589,23200.0
2011-04-20 15:30:00,52.95,53.07,52.91,53.07,36600.0,52.3589,52.4776,52.3194,52.4776,36600.0
2011-04-20 15:40:00,53.07,53.11,52.98,53.02,30400.0,52.4776,52.5171,52.3886,52.4281,30400.0
2011-04-20 15:50:00,53.03,53.07,52.9,53.02,35600.0,52.438,52.4776,52.3095,52.4281,35600.0
2011-04-21 09:30:00,53.8,53.99,53.22,53.22,18200.0,53.1994,53.3873,52.6259,52.6259,18200.0
2011-04-21 09:40:00,53.22,53.22,52.83,52.95,106100.0,52.6259,52.6259,52.2402,52.3589,106100.0
2011-04-21 09:50:00,52.96,53.24,52.96,53.17,55800.0,52.3688,52.6457,52.3688,52.5765,55800.0
2011-04-21 10:00:00,53.17,53.22,52.7,52.7,9300.0,52.5765,52.6259,52.1117,52.1117,9300.0
2011-04-21 10:10:00,52.7,52.75,52.32,52.5,9900.0,52.1117,52.1611,51.7359,51.9139,9900.0
2011-04-21 10:20:00,52.52,52.86,52.47,52.76,7800.0,51.9337,52.2699,51.8843,52.171,7800.0
2011-04-21 10:30:00,52.69,52.71,52.55,52.58,3500.0,52.1018,52.1216,51.9634,51.993,3500.0
2011-04-21 10:40:00,52.62,52.94,52.62,52.69,5000.0,52.0326,52.349,52.0326,52.1018,5000.0
2011-04-21 10:50:00,52.73,52.85,52.71,52.78,6100.0,52.1414,52.26,52.1216,52.1908,6100.0
2011-04-21 11:00:00,52.8,52.95,52.8,52.95,4500.0,52.2106,52.3589,52.2106,52.3589,4500.0
2011-04-21 11:10:00,52.94,52.98,52.9,52.91,3900.0,52.349,52.3886,52.3095,52.3194,3900.0
2011-04-21 11:20:00,52.88,52.92,52.78,52.82,5100.0,52.2897,52.3292,52.1908,52.2304,5100.0
2011-04-21 11:30:00,52.82,52.87,52.75,52.86,26600.0,52.2304,52.2798,52.1611,52.2699,26600.0
2011-04-21 11:40:00,52.85,52.86,52.81,52.85,8000.0,52.26,52.2699,52.2205,52.26,8000.0
2011-04-21 11:50:00,52.84,52.86,52.8,52.81,6000.0,52.2501,52.2699,52.2106,52.2205,6000.0
2011-04-21 12:00:00,52.83,52.96,52.81,52.89,5600.0,52.2402,52.3688,52.2205,52.2996,5600.0
2011-04-21 12:10:00,52.87,53.06,52.87,53.06,3500.0,52.2798,52.4677,52.2798,52.4677,3500.0
2011-04-21 12:20:00,53.08,53.13,53.03,53.05,3400.0,52.4875,52.5369,52.438,52.4578,3400.0
2011-04-21 12:30:00,53.08,53.11,53.05,53.05,1900.0,52.4875,52.5171,52.4578,52.4578,1900.0
2011-04-21 12:40:00,53.08,53.19,53.08,53.15,4700.0,52.4875,52.5962,52.4875,52.5567,4700.0
2011-04-21 12:50:00,53.13,53.15,52.97,52.97,6500.0,52.5369,52.5567,52.3787,52.3787,6500.0
2011-04-21 13:00:00,52.96,53.02,52.96,53.02,3700.0,52.3688,52.4281,52.3688,52.4281,3700.0
2011-04-21 13:10:00,53.03,53.04,52.98,53.0,4900.0,52.438,52.4479,52.3886,52.4084,4900.0
2011-04-21 13:20:00,52.99,52.99,52.93,52.93,3800.0,52.3985,52.3985,52.3391,52.3391,3800.0
2011-04-21 13:30:00,52.94,52.97,52.8,52.81,6600.0,52.349,52.3787,52.2106,52.2205,6600.0
2011-04-21 13:40:00,52.8,52.81,52.69,52.74,6200.0,52.2106,52.2205,52.1018,52.1513,6200.0
2011-04-21 13:50:00,52.8,52.8,52.72,52.75,3600.0,52.2106,52.2106,52.1315,52.1611,3600.0
2011-04-21 14:00:00,52.72,52.73,52.53,52.64,14300.0,52.1315,52.1414,51.9436,52.0524,14300.0
2011-04-21 14:10:00,52.61,52.67,52.57,52.66,3500.0,52.0227,52.082,51.9832,52.0721,3500.0
2011-04-21 14:20:00,52.66,52.72,52.65,52.66,2100.0,52.0721,52.1315,52.0623,52.0721,2100.0
2011-04-21 14:30:00,52.67,52.78,52.66,52.78,2700.0,52.082,52.1908,52.0721,52.1908,2700.0
2011-04-21 14:40:00,52.79,52.83,52.66,52.72,6900.0,52.2007,52.2402,52.0721,52.1315,6900.0
2011-04-21 14:50:00,52.68,52.79,52.68,52.7,4100.0,52.0919,52.2007,52.0919,52.1117,4100.0
2011-04-21 15:00:00,52.67,52.82,52.67,52.8,2400.0,52.082,52.2304,52.082,52.2106,2400.0
2011-04-21 15:10:00,52.79,52.83,52.71,52.71,3000.0,52.2007,52.2402,52.1216,52.1216,3000.0
2011-04-21 15:20:00,52.73,52.83,52.72,52.75,10300.0,52.1414,52.2402,52.1315,52.1611,10300.0
2011-04-21 15:30:00,52.77,52.79,52.68,52.74,9800.0,52.1809,52.2007,52.0919,52.1513,9800.0
2011-04-21 15:40:00,52.74,52.81,52.67,52.8,11200.0,52.1513,52.2205,52.082,52.2106,11200.0
2011-04-21 15:50:00,52.79,52.89,52.73,52.84,13400.0,52.2007,52.2996,52.1414,52.2501,13400.0
2011-04-25 09:30:00,53.29,53.89,53.01,53.01,31800.0,52.6951,53.2884,52.4182,52.4182,31800.0
2011-04-25 09:40:00,53.01,53.03,52.84,52.85,7300.0,52.4182,52.438,52.2501,52.26,7300.0
2011-04-25 09:50:00,52.84,52.88,52.61,52.65,7100.0,52.2501,52.2897,52.0227,52.0623,7100.0
2011-04-25 10:00:00,52.61,52.64,52.27,52.55,12200.0,52.0227,52.0524,51.6865,51.9634,12200.0
2011-04-25 10:10:00,52.47,52.5,52.33,52.44,4000.0,51.8843,51.9139,51.7458,51.8546,4000.0
2011-04-25 10:20:00,52.38,52.46,52.29,52.46,9200.0,51.7953,51.8744,51.7063,51.8744,9200.0
2011-04-25 10:30:00,52.4,52.6,52.4,52.6,6300.0,51.815,52.0128,51.815,52.0128,6300.0
2011-04-25 10:40:00,52.59,52.6,52.39,52.52,11600.0,52.0029,52.0128,51.8052,51.9337,11600.0
2011-04-25 10:50:00,52.52,52.52,52.23,52.23,3100.0,51.9337,51.9337,51.6469,51.6469,3100.0
2011-04-25 11:00:00,52.25,52.25,52.0,52.05,4700.0,51.6667,51.6667,51.4195,51.469,4700.0
2011-04-25 11:10:00,52.01,52.15,51.97,52.03,11800.0,51.4294,51.5678,51.3898,51.4492,11800.0
2011-04-25 11:20:00,52.05,52.08,51.99,52.02,4900.0,51.469,51.4986,51.4096,51.4393,4900.0
2011-04-25 11:30:00,52.02,52.1,52.01,52.02,12500.0,51.4393,51.5184,51.4294,51.4393,12500.0
2011-04-25 11:40:00,52.05,52.1,52.01,52.01,5400.0,51.469,51.5184,51.4294,51.4294,5400.0
2011-04-25 11:50:00,52.0,52.06,51.97,51.97,13500.0,51.4195,51.4788,51.3898,51.3898,13500.0
2011-04-25 12:00:00,51.96,52.16,51.96,52.14,7400.0,51.38,51.5777,51.38,51.558,7400.0
2011-04-25 12:10:00,52.15,52.19,52.1,52.19,1900.0,51.5678,51.6074,51.5184,51.6074,1900.0
2011-04-25 12:20:00,52.22,52.28,52.17,52.21,3100.0,51.6371,51.6964,51.5876,51.6272,3100.0
2011-04-25 12:30:00,52.24,52.38,52.24,52.37,5400.0,51.6568,51.7953,51.6568,51.7854,5400.0
2011-04-25 12:40:00,52.39,52.39,52.26,52.39,5200.0,51.8052,51.8052,51.6766,51.8052,5200.0
2011-04-25 12:50:00,52.4,52.44,52.36,52.4,4000.0,51.815,51.8546,51.7755,51.815,4000.0
2011-04-25 13:00:00,52.46,52.55,52.42,52.55,2800.0,51.8744,51.9634,51.8348,51.9634,2800.0
2011-04-25 13:10:00,52.55,52.63,52.55,52.58,4800.0,51.9634,52.0425,51.9634,51.993,4800.0
2011-04-25 13:20:00,52.57,52.74,52.55,52.67,5500.0,51.9832,52.1513,51.9634,52.082,5500.0
2011-04-25 13:30:00,52.66,52.73,52.66,52.7,500.0,52.0721,52.1414,52.0721,52.1117,500.0
2011-04-25 13:40:00,52.74,52.76,52.67,52.69,3700.0,52.1513,52.171,52.082,52.1018,3700.0
2011-04-25 13:50:00,52.65,52.72,52.63,52.72,3100.0,52.0623,52.1315,52.0425,52.1315,3100.0
2011-04-25 14:00:00,52.74,52.75,52.62,52.62,2200.0,52.1513,52.1611,52.0326,52.0326,2200.0
2011-04-25 14:10:00,52.62,52.83,52.62,52.82,7300.0,52.0326,52.2402,52.0326,52.2304,7300.0
2011-04-25 14:20:00,52.82,52.82,52.77,52.78,5700.0,52.2304,52.2304,52.1809,52.1908,5700.0
2011-04-25 14:30:00,52.77,52.8,52.72,52.8,10100.0,52.1809,52.2106,52.1315,52.2106,10100.0
2011-04-25 14:40:00,52.79,52.8,52.75,52.8,7200.0,52.2007,52.2106,52.1611,52.2106,7200.0
2011-04-25 14:50:00,52.79,52.8,52.75,52.77,2000.0,52.2007,52.2106,52.1611,52.1809,2000.0
2011-04-25 15:00:00,52.79,52.79,52.66,52.66,5100.0,52.2007,52.2007,52.0721,52.0721,5100.0
2011-04-25 15:10:00,52.65,52.78,52.55,52.78,10000.0,52.0623,52.1908,51.9634,52.1908,10000.0
2011-04-25 15:20:00,52.78,52.78,52.7,52.73,8400.0,52.1908,52.1908,52.1117,52.1414,8400.0
2011-04-25 15:30:00,52.73,52.75,52.63,52.63,6700.0,52.1414,52.1611,52.0425,52.0425,6700.0
2011-04-25 15:40:00,52.62,52.65,52.52,52.61,20200.0,52.0326,52.0623,51.9337,52.0227,20200.0
2011-04-25 15:50:00,52.62,52.72,52.55,52.72,16800.0,52.0326,52.1315,51.9634,52.1315,16800.0
2011-04-26 09:30:00,52.74,53.15,52.74,53.01,13500.0,52.1513,52.5567,52.1513,52.4182,13500.0
2011-04-26 09:40:00,52.84,52.96,52.72,52.84,6000.0,52.2501,52.3688,52.1315,52.2501,6000.0
2011-04-26 09:50:00,52.79,52.81,52.39,52.42,13800.0,52.2007,52.2205,51.8052,51.8348,13800.0
2011-04-26 10:00:00,52.45,52.75,52.35,52.35,7800.0,51.8645,52.1611,51.7656,51.7656,7800.0
2011-04-26 10:10:00,52.31,52.55,52.28,52.45,26000.0,51.7261,51.9634,51.6964,51.8645,26000.0
2011-04-26 10:20:00,52.5,52.67,52.48,52.63,3400.0,51.9139,52.082,51.8942,52.0425,3400.0
2011-04-26 10:30:00,52.69,52.9,52.65,52.87,13500.0,52.1018,52.3095,52.0623,52.2798,13500.0
2011-04-26 10:40:00,52.88,53.12,52.81,53.0,25300.0,52.2897,52.527,52.2205,52.4084,25300.0
2011-04-26 10:50:00,53.06,53.17,52.98,53.09,13100.0,52.4677,52.5765,52.3886,52.4973,13100.0
2011-04-26 11:00:00,53.07,53.17,52.84,52.84,18500.0,52.4776,52.5765,52.2501,52.2501,18500.0
2011-04-26 11:10:00,52.86,52.86,52.61,52.61,7800.0,52.2699,52.2699,52.0227,52.0227,7800.0
2011-04-26 11:20:00,52.59,52.79,52.59,52.69,8900.0,52.0029,52.2007,52.0029,52.1018,8900.0
2011-04-26 11:30:00,52.66,52.79,52.56,52.72,26100.0,52.0721,52.2007,51.9733,52.1315,26100.0
2011-04-26 11:40:00,52.72,52.79,52.58,52.72,15500.0,52.1315,52.2007,51.993,52.1315,15500.0
2011-04-26 11:50:00,52.72,52.73,52.63,52.65,8200.0,52.1315,52.1414,52.0425,52.0623,8200.0
2011-04-26 12:00:00,52.68,52.77,52.65,52.69,9400.0,52.0919,52.1809,52.0623,52.1018,9400.0
2011-04-26 12:10:00,52.69,52.76,52.57,52.6,8900.0,52.1018,52.171,51.9832,52.0128,8900.0
2011-04-26 12:20:00,52.64,52.76,52.54,52.71,6400.0,52.0524,52.171,51.9535,52.1216,6400.0
2011-04-26 12:30:00,52.7,52.76,52.69,52.69,8100.0,52.1117,52.171,52.1018,52.1018,8100.0
2011-04-26 12:40:00,52.7,52.71,52.58,52.59,6900.0,52.1117,52.1216,51.993,52.0029,6900.0
2011-04-26 12:50:00,52.59,52.73,52.53,52.68,4300.0,52.0029,52.1414,51.9436,52.0919,4300.0
2011-04-26 13:00:00,52.68,52.72,52.67,52.68,2700.0,52.0919,52.1315,52.082,52.0919,2700.0
2011-04-26 13:10:00,52.66,52.72,52.66,52.69,4800.0,52.0721,52.1315,52.0721,52.1018,4800.0
2011-04-26 13:20:00,52.66,52.7,52.64,52.64,2100.0,52.0721,52.1117,52.0524,52.0524,2100.0
2011-04-26 13:30:00,52.67,52.67,52.61,52.63,1900.0,52.082,52.082,52.0227,52.0425,1900.0
2011-04-26 13:40:00,52.65,52.66,52.57,52.66,2200.0,52.0623,52.0721,51.9832,52.0721,2200.0
2011-04-26 13:50:00,52.67,52.71,52.63,52.67,5100.0,52.082,52.1216,52.0425,52.082,5100.0
2011-04-26 14:00:00,52.66,52.66,52.59,52.65,4300.0,52.0721,52.0721,52.0029,52.0623,4300.0
2011-04-26 14:10:00,52.65,52.83,52.6,52.8,15900.0,52.0623,52.2402,52.0128,52.2106,15900.0
2011-04-26 14:20:00,52.83,52.83,52.6,52.6,9700.0,52.2402,52.2402,52.0128,52.0128,9700.0
2011-04-26 14:30:00,52.62,52.66,52.49,52.52,5600.0,52.0326,52.0721,51.904,51.9337,5600.0
2011-04-26 14:40:00,52.53,52.58,52.4,52.43,17900.0,51.9436,51.993,51.815,51.8447,17900.0
2011-04-26 14:50:00,52.44,52.48,52.33,52.45,5800.0,51.8546,51.8942,51.7458,51.8645,5800.0
2011-04-26 15:00:00,52.45,52.57,52.44,52.48,8100.0,51.8645,51.9832,51.8546,51.8942,8100.0
2011-04-26 15:10:00,52.5,52.51,52.25,52.32,14300.0,51.9139,51.9238,51.6667,51.7359,14300.0
2011-04-26 15:20:00,52.35,52.47,52.29,52.42,10000.0,51.7656,51.8843,51.7063,51.8348,10000.0
2011-04-26 15:30:00,52.46,52.56,52.41,52.48,10700.0,51.8744,51.9733,51.8249,51.8942,10700.0
2011-04-26 15:40:00,52.45,52.52,52.42,52.47,7600.0,51.8645,51.9337,51.8348,51.8843,7600.0
2011-04-26 15:50:00,52.48,52.64,52.4,52.57,45500.0,51.8942,52.0524,51.815,51.9832,45500.0
2011-04-27 09:30:00,52.6,52.65,52.13,52.13,9400.0,52.0128,52.0623,51.5481,51.5481,9400.0
2011-04-27 09:40:00,52.18,52.31,52.13,52.28,4700.0,51.5975,51.7261,51.5481,51.6964,4700.0
2011-04-27 09:50:00,52.29,52.37,52.15,52.17,6900.0,51.7063,51.7854,51.5678,51.5876,6900.0
2011-04-27 10:00:00,52.18,52.2,51.75,52.01,40700.0,51.5975,51.6173,51.1723,51.4294,40700.0
2011-04-27 10:10:00,52.04,52.57,51.96,52.52,25500.0,51.4591,51.9832,51.38,51.9337,25500.0
2011-04-27 10:20:00,52.52,52.61,52.28,52.28,7000.0,51.9337,52.0227,51.6964,51.6964,7000.0
2011-04-27 10:30:00,52.23,52.5,52.16,52.42,7700.0,51.6469,51.9139,51.5777,51.8348,7700.0
2011-04-27 10:40:00,52.44,52.58,52.36,52.41,10100.0,51.8546,51.993,51.7755,51.8249,10100.0
2011-04-27 10:50:00,52.41,52.41,52.26,52.26,1500.0,51.8249,51.8249,51.6766,51.6766,1500.0
2011-04-27 11:00:00,52.27,52.46,52.27,52.46,3800.0,51.6865,51.8744,51.6865,51.8744,3800.0
2011-04-27 11:10:00,52.47,52.54,52.39,52.4,4100.0,51.8843,51.9535,51.8052,51.815,4100.0
2011-04-27 11:20:00,52.42,52.42,52.26,52.3,6100.0,51.8348,51.8348,51.6766,51.7162,6100.0
2011-04-27 11:30:00,52.3,52.3,52.11,52.11,5500.0,51.7162,51.7162,51.5283,51.5283,5500.0
2011-04-27 11:40:00,52.06,52.16,52.02,52.16,4800.0,51.4788,51.5777,51.4393,51.5777,4800.0
2011-04-27 11:50:00,52.15,52.33,52.11,52.26,6300.0,51.5678,51.7458,51.5283,51.6766,6300.0
2011-04-27 12:00:00,52.33,52.33,52.14,52.16,2900.0,51.7458,51.7458,51.558,51.5777,2900.0
2011-04-27 12:10:00,52.16,52.16,52.09,52.11,3600.0,51.5777,51.5777,51.5085,51.5283,3600.0
2011-04-27 12:20:00,52.09,52.23,52.06,52.18,10100.0,51.5085,51.6469,51.4788,51.5975,10100.0
2011-04-27 12:30:00,52.21,52.55,52.18,52.55,9100.0,51.6272,51.9634,51.5975,51.9634,9100.0
2011-04-27 12:40:00,52.55,52.58,52.38,52.53,6600.0,51.9634,51.993,51.7953,51.9436,6600.0
2011-04-27 12:50:00,52.52,52.61,52.47,52.58,5000.0,51.9337,52.0227,51.8843,51.993,5000.0
2011-04-27 13:00:00,52.55,52.62,52.52,52.53,3900.0,51.9634,52.0326,51.9337,51.9436,3900.0
2011-04-27 13:10:00,52.55,52.55,52.38,52.49,4400.0,51.9634,51.9634,51.7953,51.904,4400.0
2011-04-27 13:20:00,52.49,52.52,52.47,52.47,2500.0,51.904,51.9337,51.8843,51.8843,2500.0
2011-04-27 13:30:00,52.43,52.53,52.4,52.51,4400.0,51.8447,51.9436,51.815,51.9238,4400.0
2011-04-27 13:40:00,52.54,52.63,52.54,52.54,3300.0,51.9535,52.0425,51.9535,51.9535,3300.0
2011-04-27 13:50:00,52.56,52.67,52.56,52.58,6600.0,51.9733,52.082,51.9733,51.993,6600.0
2011-04-27 14:00:00,52.6,52.66,52.57,52.59,4500.0,52.0128,52.0721,51.9832,52.0029,4500.0
2011-04-27 14:10:00,52.61,52.61,52.32,52.39,5300.0,52.0227,52.0227,51.7359,51.8052,5300.0
2011-04-27 14:20:00,52.38,52.45,52.26,52.26,6000.0,51.7953,51.8645,51.6766,51.6766,6000.0
2011-04-27 14:30:00,52.26,52.34,52.24,52.34,4600.0,51.6766,51.7557,51.6568,51.7557,4600.0
2011-04-27 14:40:00,52.34,52.34,52.17,52.3,5400.0,51.7557,51.7557,51.5876,51.7162,5400.0
2011-04-27 14:50:00,52.33,52.62,52.33,52.58,8200.0,51.7458,52.0326,51.7458,51.993,8200.0
2011-04-27 15:00:00,52.6,52.72,52.59,52.61,7900.0,52.0128,52.1315,52.0029,52.0227,7900.0
2011-04-27 15:10:00,52.63,52.72,52.59,52.7,4400.0,52.0425,52.1315,52.0029,52.1117,4400.0
2011-04-27 15:20:00,52.68,52.75,52.66,52.74,5300.0,52.0919,52.1611,52.0721,52.1513,5300.0
2011-04-27 15:30:00,52.74,52.99,52.74,52.8,14400.0,52.1513,52.3985,52.1513,52.2106,14400.0
2011-04-27 15:40:00,52.8,53.08,52.8,52.94,14600.0,52.2106,52.4875,52.2106,52.349,14600.0
2011-04-27 15:50:00,52.93,53.01,52.84,52.89,20700.0,52.3391,52.4182,52.2501,52.2996,20700.0
2011-04-28 09:30:00,52.91,53.22,52.86,52.9,6600.0,52.3194,52.6259,52.2699,52.3095,6600.0
2011-04-28 09:40:00,52.81,52.94,52.81,52.86,1500.0,52.2205,52.349,52.2205,52.2699,1500.0
2011-04-28 09:50:00,52.83,52.93,52.63,52.89,3100.0,52.2402,52.3391,52.0425,52.2996,3100.0
2011-04-28 10:00:00,52.92,52.94,52.86,52.92,1800.0,52.3292,52.349,52.2699,52.3292,1800.0
2011-04-28 10:10:00,52.92,53.01,52.7,52.79,5200.0,52.3292,52.4182,52.1117,52.2007,5200.0
2011-04-28 10:20:00,52.84,52.96,52.69,52.87,3500.0,52.2501,52.3688,52.1018,52.2798,3500.0
2011-04-28 10:30:00,52.87,52.87,52.69,52.69,1300.0,52.2798,52.2798,52.1018,52.1018,1300.0
2011-04-28 10:40:00,52.68,52.75,52.57,52.66,12900.0,52.0919,52.1611,51.9832,52.0721,12900.0
2011-04-28 10:50:00,52.71,52.84,52.71,52.75,2300.0,52.1216,52.2501,52.1216,52.1611,2300.0
2011-04-28 11:00:00,52.82,52.95,52.76,52.95,2600.0,52.2304,52.3589,52.171,52.3589,2600.0
2011-04-28 11:10:00,52.95,53.0,52.56,52.56,6000.0,52.3589,52.4084,51.9733,51.9733,6000.0
2011-04-28 11:20:00,52.56,52.81,52.56,52.79,700.0,51.9733,52.2205,51.9733,52.2007,700.0
2011-04-28 11:30:00,52.8,52.82,52.57,52.62,1000.0,52.2106,52.2304,51.9832,52.0326,1000.0
2011-04-28 11:40:00,52.58,52.58,52.35,52.37,5800.0,51.993,51.993,51.7656,51.7854,5800.0
2011-04-28 11:50:00,52.37,52.45,52.35,52.44,3400.0,51.7854,51.8645,51.7656,51.8546,3400.0
2011-04-28 12:00:00,52.49,52.49,52.39,52.44,900.0,51.904,51.904,51.8052,51.8546,900.0
2011-04-28 12:10:00,52.42,52.59,52.34,52.41,23200.0,51.8348,52.0029,51.7557,51.8249,23200.0
2011-04-28 12:20:00,52.39,52.48,52.33,52.48,1900.0,51.8052,51.8942,51.7458,51.8942,1900.0
2011-04-28 12:30:00,52.46,52.65,52.46,52.65,800.0,51.8744,52.0623,51.8744,52.0623,800.0
2011-04-28 12:40:00,52.66,52.66,52.61,52.62,2800.0,52.0721,52.0721,52.0227,52.0326,2800.0
2011-04-28 12:50:00,52.61,52.61,52.5,52.6,3300.0,52.0227,52.0227,51.9139,52.0128,3300.0
2011-04-28 13:00:00,52.57,52.63,52.48,52.48,2200.0,51.9832,52.0425,51.8942,51.8942,2200.0
2011-04-28 13:10:00,52.45,52.45,52.12,52.21,4600.0,51.8645,51.8645,51.5382,51.6272,4600.0
2011-04-28 13:20:00,52.21,52.31,52.21,52.31,1100.0,51.6272,51.7261,51.6272,51.7261,1100.0
2011-04-28 13:30:00,52.31,52.39,52.26,52.31,2100.0,51.7261,51.8052,51.6766,51.7261,2100.0
2011-04-28 13:40:00,52.31,52.34,52.23,52.28,2400.0,51.7261,51.7557,51.6469,51.6964,2400.0
2011-04-28 13:50:00,52.3,52.32,52.27,52.27,1900.0,51.7162,51.7359,51.6865,51.6865,1900.0
2011-04-28 14:00:00,52.29,52.3,52.26,52.26,1400.0,51.7063,51.7162,51.6766,51.6766,1400.0
2011-04-28 14:10:00,52.23,52.3,52.23,52.3,2300.0,51.6469,51.7162,51.6469,51.7162,2300.0
2011-04-28 14:20:00,52.31,52.38,52.31,52.35,2000.0,51.7261,51.7953,51.7261,51.7656,2000.0
2011-04-28 14:30:00,52.32,52.45,52.32,52.43,4200.0,51.7359,51.8645,51.7359,51.8447,4200.0
2011-04-28 14:40:00,52.52,52.52,52.45,52.47,4100.0,51.9337,51.9337,51.8645,51.8843,4100.0
2011-04-28 14:50:00,52.46,52.56,52.43,52.53,18300.0,51.8744,51.9733,51.8447,51.9436,18300.0
2011-04-28 15:00:00,52.53,52.56,52.51,52.53,5800.0,51.9436,51.9733,51.9238,51.9436,5800.0
2011-04-28 15:10:00,52.53,52.75,52.48,52.74,9500.0,51.9436,52.1611,51.8942,52.1513,9500.0
2011-04-28 15:20:00,52.74,52.79,52.7,52.79,5600.0,52.1513,52.2007,52.1117,52.2007,5600.0
2011-04-28 15:30:00,52.78,52.9,52.77,52.9,7200.0,52.1908,52.3095,52.1809,52.3095,7200.0
2011-04-28 15:40:00,52.9,52.98,52.71,52.71,15600.0,52.3095,52.3886,52.1216,52.1216,15600.0
2011-04-28 15:50:00,52.71,52.82,52.7,52.81,19800.0,52.1216,52.2304,52.1117,52.2205,19800.0
2011-04-29 09:30:00,52.95,52.98,52.77,52.84,3500.0,52.3589,52.3886,52.1809,52.2501,3500.0
2011-04-29 09:40:00,52.89,53.1,52.85,52.98,6500.0,52.2996,52.5072,52.26,52.3886,6500.0
2011-04-29 09:50:00,53.05,53.05,52.47,52.47,3000.0,52.4578,52.4578,51.8843,51.8843,3000.0
2011-04-29 10:00:00,52.47,52.63,52.38,52.38,3700.0,51.8843,52.0425,51.7953,51.7953,3700.0
2011-04-29 10:10:00,52.4,52.49,52.34,52.47,4000.0,51.815,51.904,51.7557,51.8843,4000.0
2011-04-29 10:20:00,52.45,52.55,52.39,52.55,1700.0,51.8645,51.9634,51.8052,51.9634,1700.0
2011-04-29 10:30:00,52.5,52.66,52.44,52.66,6400.0,51.9139,52.0721,51.8546,52.0721,6400.0
2011-04-29 10:40:00,52.63,52.71,52.62,52.62,1300.0,52.0425,52.1216,52.0326,52.0326,1300.0
2011-04-29 10:50:00,52.67,52.79,52.67,52.76,1400.0,52.082,52.2007,52.082,52.171,1400.0
2011-04-29 11:00:00,52.76,52.76,52.7,52.73,1000.0,52.171,52.171,52.1117,52.1414,1000.0
2011-04-29 11:10:00,52.75,52.76,52.66,52.66,1400.0,52.1611,52.171,52.0721,52.0721,1400.0
2011-04-29 11:20:00,52.66,52.72,52.66,52.7,1000.0,52.0721,52.1315,52.0721,52.1117,1000.0
2011-04-29 11:30:00,52.69,52.74,52.67,52.72,2000.0,52.1018,52.1513,52.082,52.1315,2000.0
2011-04-29 11:40:00,52.72,52.83,52.69,52.79,2900.0,52.1315,52.2402,52.1018,52.2007,2900.0
2011-04-29 11:50:00,52.82,52.91,52.74,52.77,7300.0,52.2304,52.3194,52.1513,52.1809,7300.0
2011-04-29 12:00:00,52.79,52.82,52.77,52.78,900.0,52.2007,52.2304,52.1809,52.1908,900.0
2011-04-29 12:10:00,52.84,53.01,52.82,52.96,7500.0,52.2501,52.4182,52.2304,52.3688,7500.0
2011-04-29 12:20:00,52.97,53.11,52.95,53.1,2700.0,52.3787,52.5171,52.3589,52.5072,2700.0
2011-04-29 12:30:00,53.07,53.11,53.07,53.11,1700.0,52.4776,52.5171,52.4776,52.5171,1700.0
2011-04-29 12:40:00,53.11,53.11,53.07,53.07,1800.0,52.5171,52.5171,52.4776,52.4776,1800.0
2011-04-29 12:50:00,53.08,53.09,53.03,53.05,2900.0,52.4875,52.4973,52.438,52.4578,2900.0
2011-04-29 13:00:00,53.05,53.08,53.04,53.08,4100.0,52.4578,52.4875,52.4479,52.4875,4100.0
2011-04-29 13:10:00,53.04,53.1,53.0,53.0,4100.0,52.4479,52.5072,52.4084,52.4084,4100.0
2011-04-29 13:20:00,53.0,53.05,52.99,52.99,2100.0,52.4084,52.4578,52.3985,52.3985,2100.0
2011-04-29 13:30:00,53.01,53.01,52.96,53.0,4100.0,52.4182,52.4182,52.3688,52.4084,4100.0
2011-04-29 13:40:00,52.97,52.98,52.78,52.78,6500.0,52.3787,52.3886,52.1908,52.1908,6500.0
2011-04-29 13:50:00,52.77,52.82,52.7,52.82,1800.0,52.1809,52.2304,52.1117,52.2304,1800.0
2011-04-29 14:00:00,52.86,52.99,52.81,52.99,3400.0,52.2699,52.3985,52.2205,52.3985,3400.0
2011-04-29 14:10:00,53.01,53.12,52.99,53.12,5000.0,52.4182,52.527,52.3985,52.527,5000.0
2011-04-29 14:20:00,53.18,53.18,53.1,53.1,4000.0,52.5863,52.5863,52.5072,52.5072,4000.0
2011-04-29 14:30:00,53.11,53.18,53.08,53.16,4500.0,52.5171,52.5863,52.4875,52.5666,4500.0
2011-04-29 14:40:00,53.15,53.16,53.08,53.16,3200.0,52.5567,52.5666,52.4875,52.5666,3200.0
2011-04-29 14:50:00,53.14,53.16,53.06,53.14,9400.0,52.5468,52.5666,52.4677,52.5468,9400.0
2011-04-29 15:00:00,53.14,53.3,53.11,53.3,13500.0,52.5468,52.705,52.5171,52.705,13500.0
2011-04-29 15:10:00,53.33,53.35,53.18,53.18,18800.0,52.7347,52.7544,52.5863,52.5863,18800.0
2011-04-29 15:20:00,53.18,53.22,53.11,53.17,8300.0,52.5863,52.6259,52.5171,52.5765,8300.0
2011-04-29 15:30:00,53.17,53.36,53.17,53.26,13300.0,52.5765,52.7643,52.5765,52.6654,13300.0
2011-04-29 15:40:00,53.25,53.26,53.13,53.23,33200.0,52.6556,52.6654,52.5369,52.6358,33200.0
2011-04-29 15:50:00,53.23,53.37,53.13,53.19,31700.0,52.6358,52.7742,52.5369,52.5962,31700.0
2011-05-02 09:30:00,53.69,53.86,53.37,53.39,22800.0,53.0906,53.2587,52.7742,52.794,22800.0
2011-05-02 09:40:00,53.4,53.43,53.17,53.36,8500.0,52.8039,52.8335,52.5765,52.7643,8500.0
2011-05-02 09:50:00,53.28,53.37,53.28,53.29,2200.0,52.6852,52.7742,52.6852,52.6951,2200.0
2011-05-02 10:00:00,53.28,53.42,52.75,52.81,39900.0,52.6852,52.8237,52.1611,52.2205,39900.0
2011-05-02 10:10:00,52.76,52.92,52.75,52.92,5900.0,52.171,52.3292,52.1611,52.3292,5900.0
2011-05-02 10:20:00,52.95,53.22,52.95,53.22,4100.0,52.3589,52.6259,52.3589,52.6259,4100.0
2011-05-02 10:30:00,53.21,53.43,53.19,53.39,7400.0,52.616,52.8335,52.5962,52.794,7400.0
2011-05-02 10:40:00,53.42,53.74,53.38,53.69,7500.0,52.8237,53.1401,52.7841,53.0906,7500.0
2011-05-02 10:50:00,53.75,53.92,53.75,53.89,13200.0,53.15,53.3181,53.15,53.2884,13200.0
2011-05-02 11:00:00,53.9,53.97,53.9,53.94,9400.0,53.2983,53.3675,53.2983,53.3379,9400.0
2011-05-02 11:10:00,53.95,53.96,53.7,53.7,5800.0,53.3477,53.3576,53.1005,53.1005,5800.0
2011-05-02 11:20:00,53.67,53.69,53.3,53.58,7900.0,53.0709,53.0906,52.705,52.9819,7900.0
2011-05-02 11:30:00,53.57,53.57,53.45,53.5,6500.0,52.972,52.972,52.8533,52.9028,6500.0
2011-05-02 11:40:00,53.5,53.53,53.37,53.39,9600.0,52.9028,52.9324,52.7742,52.794,9600.0
2011-05-02 11:50:00,53.39,53.39,53.3,53.3,7100.0,52.794,52.794,52.705,52.705,7100.0
2011-05-02 12:00:00,53.33,53.33,53.14,53.15,5200.0,52.7347,52.7347,52.5468,52.5567,5200.0
2011-05-02 12:10:00,53.14,53.22,53.13,53.2,5900.0,52.5468,52.6259,52.5369,52.6061,5900.0
2011-05-02 12:20:00,53.17,53.2,52.89,52.95,13600.0,52.5765,52.6061,52.2996,52.3589,13600.0
2011-05-02 12:30:00,52.89,53.13,52.89,53.07,8200.0,52.2996,52.5369,52.2996,52.4776,8200.0
2011-05-02 12:40:00,53.09,53.22,53.08,53.14,7800.0,52.4973,52.6259,52.4875,52.5468,7800.0
2011-05-02 12:50:00,53.15,53.35,53.15,53.25,4600.0,52.5567,52.7544,52.5567,52.6556,4600.0
2011-05-02 13:00:00,53.25,53.28,53.18,53.2,5200.0,52.6556,52.6852,52.5863,52.6061,5200.0
2011-05-02 13:10:00,53.22,53.25,53.19,53.25,3300.0,52.6259,52.6556,52.5962,52.6556,3300.0
2011-05-02 13:20:00,53.25,53.42,53.25,53.42,2600.0,52.6556,52.8237,52.6556,52.8237,2600.0
2011-05-02 13:30:00,53.42,53.47,53.36,53.36,3700.0,52.8237,52.8731,52.7643,52.7643,3700.0
2011-05-02 13:40:00,53.38,53.4,53.37,53.38,2500.0,52.7841,52.8039,52.7742,52.7841,2500.0
2011-05-02 13:50:00,53.39,53.4,53.26,53.26,3500.0,52.794,52.8039,52.6654,52.6654,3500.0
2011-05-02 14:00:00,53.26,53.39,53.25,53.32,2300.0,52.6654,52.794,52.6556,52.7248,2300.0
2011-05-02 14:10:00,53.31,53.31,53.26,53.27,2600.0,52.7149,52.7149,52.6654,52.6753,2600.0
2011-05-02 14:20:00,53.25,53.25,53.19,53.22,6200.0,52.6556,52.6556,52.5962,52.6259,6200.0
2011-05-02 14:30:00,53.2,53.25,53.2,53.25,3100.0,52.6061,52.6556,52.6061,52.6556,3100.0
2011-05-02 14:40:00,53.26,53.35,53.24,53.3,7700.0,52.6654,52.7544,52.6457,52.705,7700.0
2011-05-02 14:50:00,53.31,53.4,53.29,53.33,6400.0,52.7149,52.8039,52.6951,52.7347,6400.0
2011-05-02 15:00:00,53.34,53.43,53.3,53.43,5400.0,52.7446,52.8335,52.705,52.8335,5400.0
2011-05-02 15:10:00,53.42,53.47,53.28,53.38,9700.0,52.8237,52.8731,52.6852,52.7841,9700.0
2011-05-02 15:20:00,53.36,53.41,53.35,53.35,17100.0,52.7643,52.8138,52.7544,52.7544,17100.0
2011-05-02 15:30:00,53.35,53.39,53.34,53.37,32800.0,52.7544,52.794,52.7446,52.7742,32800.0
2011-05-02 15:40:00,53.36,53.41,53.26,53.34,28500.0,52.7643,52.8138,52.6654,52.7446,28500.0
2011-05-02 15:50:00,53.35,53.37,53.29,53.36,41100.0,52.7544,52.7742,52.6951,52.7643,41100.0
2011-05-03 09:30:00,53.11,53.36,52.71,52.75,20600.0,52.5171,52.7643,52.1216,52.1611,20600.0
2011-05-03 09:40:00,52.83,52.9,52.53,52.55,9200.0,52.2402,52.3095,51.9436,51.9634,9200.0
2011-05-03 09:50:00,52.58,53.25,52.55,53.04,6600.0,51.993,52.6556,51.9634,52.4479,6600.0
2011-05-03 10:00:00,53.07,53.12,53.0,53.02,8500.0,52.4776,52.527,52.4084,52.4281,8500.0
2011-05-03 10:10:00,53.05,53.11,52.98,53.02,12600.0,52.4578,52.5171,52.3886,52.4281,12600.0
2011-05-03 10:20:00,53.03,53.06,52.92,52.93,14300.0,52.438,52.4677,52.3292,52.3391,14300.0
2011-05-03 10:30:00,52.94,53.01,52.6,52.67,13700.0,52.349,52.4182,52.0128,52.082,13700.0
2011-05-03 10:40:00,52.67,52.68,52.6,52.66,51300.0,52.082,52.0919,52.0128,52.0721,51300.0
2011-05-03 10:50:00,52.67,52.84,52.67,52.74,5900.0,52.082,52.2501,52.082,52.1513,5900.0
2011-05-03 11:00:00,52.76,52.9,52.73,52.83,3500.0,52.171,52.3095,52.1414,52.2402,3500.0
2011-05-03 11:10:00,52.8,53.03,52.67,52.98,13400.0,52.2106,52.438,52.082,52.3886,13400.0
2011-05-03 11:20:00,52.94,52.95,52.71,52.79,7100.0,52.349,52.3589,52.1216,52.2007,7100.0
2011-05-03 11:30:00,52.7,52.7,52.62,52.7,4500.0,52.1117,52.1117,52.0326,52.1117,4500.0
2011-05-03 11:40:00,52.62,52.63,52.5,52.5,5700.0,52.0326,52.0425,51.9139,51.9139,5700.0
2011-05-03 11:50:00,52.52,52.52,52.46,52.5,2300.0,51.9337,51.9337,51.8744,51.9139,2300.0
2011-05-03 12:00:00,52.49,52.62,52.49,52.53,4700.0,51.904,52.0326,51.904,51.9436,4700.0
2011-05-03 12:10:00,52.53,52.64,52.5,52.5,4400.0,51.9436,52.0524,51.9139,51.9139,4400.0
2011-05-03 12:20:00,52.47,52.56,52.45,52.56,2500.0,51.8843,51.9733,51.8645,51.9733,2500.0
2011-05-03 12:30:00,52.55,52.55,52.45,52.49,2200.0,51.9634,51.9634,51.8645,51.904,2200.0
2011-05-03 12:40:00,52.44,52.61,52.34,52.6,7000.0,51.8546,52.0227,51.7557,52.0128,7000.0
2011-05-03 12:50:00,52.57,52.57,52.3,52.32,5500.0,51.9832,51.9832,51.7162,51.7359,5500.0
2011-05-03 13:00:00,52.32,52.39,52.27,52.28,7600.0,51.7359,51.8052,51.6865,51.6964,7600.0
2011-05-03 13:10:00,52.29,52.37,52.26,52.26,1500.0,51.7063,51.7854,51.6766,51.6766,1500.0
2011-05-03 13:20:00,52.26,52.3,51.87,51.88,9000.0,51.6766,51.7162,51.291,51.3009,9000.0
2011-05-03 13:30:00,51.92,52.01,51.88,51.93,2600.0,51.3404,51.4294,51.3009,51.3503,2600.0
2011-05-03 13:40:00,51.93,51.97,51.83,51.89,4000.0,51.3503,51.3898,51.2514,51.3107,4000.0
2011-05-03 13:50:00,51.89,52.01,51.87,51.97,5400.0,51.3107,51.4294,51.291,51.3898,5400.0
2011-05-03 14:00:00,52.0,52.0,51.88,51.98,4400.0,51.4195,51.4195,51.3009,51.3997,4400.0
2011-05-03 14:10:00,51.98,52.01,51.73,51.98,4800.0,51.3997,51.4294,51.1525,51.3997,4800.0
2011-05-03 14:20:00,51.91,52.1,51.9,52.1,6200.0,51.3305,51.5184,51.3206,51.5184,6200.0
2011-05-03 14:30:00,52.12,52.18,52.0,52.02,4900.0,51.5382,51.5975,51.4195,51.4393,4900.0
2011-05-03 14:40:00,52.0,52.17,52.0,52.15,5500.0,51.4195,51.5876,51.4195,51.5678,5500.0
2011-05-03 14:50:00,52.16,52.18,51.98,52.05,9600.0,51.5777,51.5975,51.3997,51.469,9600.0
2011-05-03 15:00:00,52.04,52.12,52.04,52.05,6400.0,51.4591,51.5382,51.4591,51.469,6400.0
2011-05-03 15:10:00,52.05,52.12,52.02,52.07,4300.0,51.469,51.5382,51.4393,51.4887,4300.0
2011-05-03 15:20:00,52.07,52.23,52.07,52.23,6800.0,51.4887,51.6469,51.4887,51.6469,6800.0
2011-05-03 15:30:00,52.25,52.43,52.22,52.43,13200.0,51.6667,51.8447,51.6371,51.8447,13200.0
2011-05-03 15:40:00,52.47,52.52,52.31,52.35,16500.0,51.8843,51.9337,51.7261,51.7656,16500.0
2011-05-03 15:50:00,52.39,52.51,52.34,52.42,13700.0,51.8052,51.9238,51.7557,51.8348,13700.0
2011-05-04 09:30:00,52.29,52.68,52.0,52.66,9200.0,51.7063,52.0919,51.4195,52.0721,9200.0
2011-05-04 09:40:00,52.66,52.78,52.3,52.58,9700.0,52.0721,52.1908,51.7162,51.993,9700.0
2011-05-04 09:50:00,52.61,52.63,52.02,52.25,13700.0,52.0227,52.0425,51.4393,51.6667,13700.0
2011-05-04 10:00:00,52.23,52.4,52.0,52.09,17000.0,51.6469,51.815,51.4195,51.5085,17000.0
2011-05-04 10:10:00,52.01,52.62,52.0,52.49,13800.0,51.4294,52.0326,51.4195,51.904,13800.0
2011-05-04 10:20:00,52.69,52.69,52.44,52.49,12200.0,52.1018,52.1018,51.8546,51.904,12200.0
2011-05-04 10:30:00,52.45,52.6,52.4,52.5,20900.0,51.8645,52.0128,51.815,51.9139,20900.0
2011-05-04 10:40:00,52.52,52.68,52.45,52.6,86300.0,51.9337,52.0919,51.8645,52.0128,86300.0
2011-05-04 10:50:00,52.59,53.5,52.59,53.43,59700.0,52.0029,52.9028,52.0029,52.8335,59700.0
2011-05-04 11:00:00,53.45,53.46,52.8,52.86,22300.0,52.8533,52.8632,52.2106,52.2699,22300.0
2011-05-04 11:10:00,52.86,52.86,52.2,52.29,12200.0,52.2699,52.2699,51.6173,51.7063,12200.0
2011-05-04 11:20:00,52.27,52.65,52.19,52.65,18200.0,51.6865,52.0623,51.6074,52.0623,18200.0
2011-05-04 11:30:00,52.59,52.84,52.29,52.45,12100.0,52.0029,52.2501,51.7063,51.8645,12100.0
2011-05-04 11:40:00,52.44,52.77,52.4,52.69,7300.0,51.8546,52.1809,51.815,52.1018,7300.0
2011-05-04 11:50:00,52.66,52.72,52.43,52.64,8100.0,52.0721,52.1315,51.8447,52.0524,8100.0
2011-05-04 12:00:00,52.63,52.76,52.58,52.76,6200.0,52.0425,52.171,51.993,52.171,6200.0
2011-05-04 12:10:00,52.79,53.16,52.74,52.74,14300.0,52.2007,52.5666,52.1513,52.1513,14300.0
2011-05-04 12:20:00,52.7,52.73,52.45,52.5,11700.0,52.1117,52.1414,51.8645,51.9139,11700.0
2011-05-04 12:30:00,52.65,52.66,52.47,52.47,4300.0,52.0623,52.0721,51.8843,51.8843,4300.0
2011-05-04 12:40:00,52.53,52.6,52.36,52.53,10300.0,51.9436,52.0128,51.7755,51.9436,10300.0
2011-05-04 12:50:00,52.51,52.53,52.38,52.46,9400.0,51.9238,51.9436,51.7953,51.8744,9400.0
2011-05-04 13:00:00,52.46,52.63,52.39,52.49,11600.0,51.8744,52.0425,51.8052,51.904,11600.0
2011-05-04 13:10:00,52.52,52.59,52.43,52.55,1900.0,51.9337,52.0029,51.8447,51.9634,1900.0
2011-05-04 13:20:00,52.49,52.64,52.46,52.56,4900.0,51.904,52.0524,51.8744,51.9733,4900.0
2011-05-04 13:30:00,52.61,52.86,52.61,52.85,12600.0,52.0227,52.2699,52.0227,52.26,12600.0
2011-05-04 13:40:00,52.83,52.92,52.8,52.89,5300.0,52.2402,52.3292,52.2106,52.2996,5300.0
2011-05-04 13:50:00,52.91,53.08,52.9,53.06,4700.0,52.3194,52.4875,52.3095,52.4677,4700.0
2011-05-04 14:00:00,53.02,53.05,52.61,52.78,13000.0,52.4281,52.4578,52.0227,52.1908,13000.0
2011-05-04 14:10:00,52.7,53.1,52.7,53.1,10500.0,52.1117,52.5072,52.1117,52.5072,10500.0
2011-05-04 14:20:00,53.09,53.31,53.06,53.17,8400.0,52.4973,52.7149,52.4677,52.5765,8400.0
2011-05-04 14:30:00,53.19,53.3,53.02,53.12,9300.0,52.5962,52.705,52.4281,52.527,9300.0
2011-05-04 14:40:00,53.17,53.23,53.1,53.23,9200.0,52.5765,52.6358,52.5072,52.6358,9200.0
2011-05-04 14:50:00,53.24,53.37,53.09,53.13,8100.0,52.6457,52.7742,52.4973,52.5369,8100.0
2011-05-04 15:00:00,53.16,53.31,53.07,53.13,12300.0,52.5666,52.7149,52.4776,52.5369,12300.0
2011-05-04 15:10:00,53.1,53.31,53.08,53.27,10600.0,52.5072,52.7149,52.4875,52.6753,10600.0
2011-05-04 15:20:00,53.28,53.4,53.11,53.4,12600.0,52.6852,52.8039,52.5171,52.8039,12600.0
2011-05-04 15:30:00,53.41,53.54,53.37,53.46,17300.0,52.8138,52.9423,52.7742,52.8632,17300.0
2011-05-04 15:40:00,53.41,53.41,53.11,53.12,27600.0,52.8138,52.8138,52.5171,52.527,27600.0
2011-05-04 15:50:00,53.12,53.22,53.0,53.05,52800.0,52.527,52.6259,52.4084,52.4578,52800.0
2011-05-05 09:30:00,53.15,53.15,52.15,52.33,24300.0,52.5567,52.5567,51.5678,51.7458,24300.0
2011-05-05 09:40:00,52.34,52.62,52.29,52.4,35900.0,51.7557,52.0326,51.7063,51.815,35900.0
2011-05-05 09:50:00,52.42,52.68,52.29,52.39,27900.0,51.8348,52.0919,51.7063,51.8052,27900.0
2011-05-05 10:00:00,52.48,53.02,52.41,52.68,8400.0,51.8942,52.4281,51.8249,52.0919,8400.0
2011-05-05 10:10:00,52.66,52.84,52.52,52.56,10700.0,52.0721,52.2501,51.9337,51.9733,10700.0
2011-05-05 10:20:00,52.55,52.56,52.37,52.44,11100.0,51.9634,51.9733,51.7854,51.8546,11100.0
2011-05-05 10:30:00,52.38,52.52,52.25,52.5,11200.0,51.7953,51.9337,51.6667,51.9139,11200.0
2011-05-05 10:40:00,52.45,52.62,52.4,52.59,18900.0,51.8645,52.0326,51.815,52.0029,18900.0
2011-05-05 10:50:00,52.59,52.75,52.42,52.75,6100.0,52.0029,52.1611,51.8348,52.1611,6100.0
2011-05-05 11:00:00,52.75,52.9,52.53,52.62,8700.0,52.1611,52.3095,51.9436,52.0326,8700.0
2011-05-05 11:10:00,52.55,52.59,52.25,52.33,17400.0,51.9634,52.0029,51.6667,51.7458,17400.0
2011-05-05 11:20:00,52.32,52.6,52.31,52.6,5600.0,51.7359,52.0128,51.7261,52.0128,5600.0
2011-05-05 11:30:00,52.52,52.78,52.5,52.7,7100.0,51.9337,52.1908,51.9139,52.1117,7100.0
2011-05-05 11:40:00,52.7,53.34,52.65,53.19,17500.0,52.1117,52.7446,52.0623,52.5962,17500.0
2011-05-05 11:50:00,53.19,53.47,53.08,53.45,7900.0,52.5962,52.8731,52.4875,52.8533,7900.0
2011-05-05 12:00:00,53.43,53.83,53.43,53.67,15600.0,52.8335,53.2291,52.8335,53.0709,15600.0
2011-05-05 12:10:00,53.6,53.76,53.52,53.76,12700.0,53.0017,53.1599,52.9225,53.1599,12700.0
2011-05-05 12:20:00,53.65,53.8,53.6,53.71,9300.0,53.0511,53.1994,53.0017,53.1104,9300.0
2011-05-05 12:30:00,53.71,53.71,53.44,53.47,9800.0,53.1104,53.1104,52.8434,52.8731,9800.0
2011-05-05 12:40:00,53.47,53.65,53.41,53.52,12500.0,52.8731,53.0511,52.8138,52.9225,12500.0
2011-05-05 12:50:00,53.5,53.61,53.44,53.61,9800.0,52.9028,53.0115,52.8434,53.0115,9800.0
2011-05-05 13:00:00,53.55,53.77,53.48,53.7,14500.0,52.9522,53.1698,52.883,53.1005,14500.0
2011-05-05 13:10:00,53.7,53.91,53.7,53.9,13300.0,53.1005,53.3082,53.1005,53.2983,13300.0
2011-05-05 13:20:00,53.91,53.94,53.74,53.74,8600.0,53.3082,53.3379,53.1401,53.1401,8600.0
2011-05-05 13:30:00,53.81,53.92,53.72,53.75,13300.0,53.2093,53.3181,53.1203,53.15,13300.0
2011-05-05 13:40:00,53.77,53.79,53.5,53.51,28400.0,53.1698,53.1895,52.9028,52.9127,28400.0
2011-05-05 13:50:00,53.55,53.74,53.5,53.71,29900.0,52.9522,53.1401,52.9028,53.1104,29900.0
2011-05-05 14:00:00,53.71,53.76,53.59,53.64,12400.0,53.1104,53.1599,52.9918,53.0412,12400.0
2011-05-05 14:10:00,53.6,53.71,53.56,53.7,3400.0,53.0017,53.1104,52.9621,53.1005,3400.0
2011-05-05 14:20:00,53.76,54.0,53.74,53.99,12200.0,53.1599,53.3972,53.1401,53.3873,12200.0
2011-05-05 14:30:00,54.0,54.17,53.79,54.17,33000.0,53.3972,53.5653,53.1895,53.5653,33000.0
2011-05-05 14:40:00,54.2,54.22,53.93,54.0,13600.0,53.595,53.6147,53.328,53.3972,13600.0
2011-05-05 14:50:00,54.05,54.12,53.87,53.88,7700.0,53.4466,53.5158,53.2686,53.2785,7700.0
2011-05-05 15:00:00,53.88,53.9,53.55,53.55,10200.0,53.2785,53.2983,52.9522,52.9522,10200.0
2011-05-05 15:10:00,53.5,53.66,53.2,53.21,23200.0,52.9028,53.061,52.6061,52.616,23200.0
2011-05-05 15:20:00,53.21,53.24,52.81,52.88,49400.0,52.616,52.6457,52.2205,52.2897,49400.0
2011-05-05 15:30:00,52.88,53.32,52.86,53.27,20500.0,52.2897,52.7248,52.2699,52.6753,20500.0
2011-05-05 15:40:00,53.26,53.37,53.1,53.22,35700.0,52.6654,52.7742,52.5072,52.6259,35700.0
2011-05-05 15:50:00,53.2,53.36,53.0,53.12,23600.0,52.6061,52.7643,52.4084,52.527,23600.0
2011-05-06 09:30:00,53.47,54.29,53.47,53.91,13700.0,52.8731,53.6839,52.8731,53.3082,13700.0
2011-05-06 09:40:00,53.93,54.07,53.81,54.0,12100.0,53.328,53.4664,53.2093,53.3972,12100.0
2011-05-06 09:50:00,53.97,54.24,53.82,54.24,9900.0,53.3675,53.6345,53.2192,53.6345,9900.0
2011-05-06 10:00:00,54.17,54.6,54.17,54.3,23500.0,53.5653,53.9905,53.5653,53.6938,23500.0
2011-05-06 10:10:00,54.34,54.55,54.3,54.48,17400.0,53.7334,53.941,53.6938,53.8718,17400.0
2011-05-06 10:20:00,54.5,54.54,54.35,54.38,28300.0,53.8916,53.9312,53.7433,53.7729,28300.0
2011-05-06 10:30:00,54.4,54.48,54.33,54.43,15900.0,53.7927,53.8718,53.7235,53.8224,15900.0
2011-05-06 10:40:00,54.43,54.76,54.34,54.68,22500.0,53.8224,54.1487,53.7334,54.0696,22500.0
2011-05-06 10:50:00,54.66,54.92,54.59,54.89,6700.0,54.0498,54.3069,53.9806,54.2773,6700.0
2011-05-06 11:00:00,54.88,55.12,54.85,55.12,8500.0,54.2674,54.5047,54.2377,54.5047,8500.0
2011-05-06 11:10:00,55.17,55.66,55.13,55.66,27100.0,54.5541,55.0387,54.5146,55.0387,27100.0
2011-05-06 11:20:00,55.58,55.7,55.51,55.56,17700.0,54.9595,55.0782,54.8903,54.9398,17700.0
2011-05-06 11:30:00,55.51,55.52,54.9,54.92,11800.0,54.8903,54.9002,54.2871,54.3069,11800.0
2011-05-06 11:40:00,55.0,55.4,54.96,55.4,5600.0,54.386,54.7816,54.3465,54.7816,5600.0
2011-05-06 11:50:00,55.38,55.43,55.05,55.14,37000.0,54.7618,54.8112,54.4355,54.5245,37000.0
2011-05-06 12:00:00,55.13,55.14,54.86,54.86,33700.0,54.5146,54.5245,54.2476,54.2476,33700.0
2011-05-06 12:10:00,54.87,55.1,54.79,54.79,7900.0,54.2575,54.4849,54.1784,54.1784,7900.0
2011-05-06 12:20:00,54.87,55.22,54.87,54.96,4900.0,54.2575,54.6036,54.2575,54.3465,4900.0
2011-05-06 12:30:00,54.96,55.12,54.79,54.84,5400.0,54.3465,54.5047,54.1784,54.2278,5400.0
2011-05-06 12:40:00,54.76,54.76,54.29,54.36,11700.0,54.1487,54.1487,53.6839,53.7532,11700.0
2011-05-06 12:50:00,54.32,54.58,54.31,54.39,5000.0,53.7136,53.9707,53.7037,53.7828,5000.0
2011-05-06 13:00:00,54.44,54.51,54.28,54.49,9200.0,53.8323,53.9015,53.6741,53.8817,9200.0
2011-05-06 13:10:00,54.51,54.54,54.12,54.12,6700.0,53.9015,53.9312,53.5158,53.5158,6700.0
2011-05-06 13:20:00,54.11,54.18,53.91,53.99,10800.0,53.506,53.5752,53.3082,53.3873,10800.0
2011-05-06 13:30:00,54.02,54.13,53.98,54.13,9900.0,53.417,53.5257,53.3774,53.5257,9900.0
2011-05-06 13:40:00,54.16,54.18,53.87,53.94,6800.0,53.5554,53.5752,53.2686,53.3379,6800.0
2011-05-06 13:50:00,53.95,53.95,53.75,53.75,5000.0,53.3477,53.3477,53.15,53.15,5000.0
2011-05-06 14:00:00,53.75,53.96,53.72,53.91,4600.0,53.15,53.3576,53.1203,53.3082,4600.0
2011-05-06 14:10:00,53.98,54.05,53.75,53.88,8300.0,53.3774,53.4466,53.15,53.2785,8300.0
2011-05-06 14:20:00,53.91,53.91,53.57,53.6,7900.0,53.3082,53.3082,52.972,53.0017,7900.0
2011-05-06 14:30:00,53.56,53.57,53.25,53.29,8700.0,52.9621,52.972,52.6556,52.6951,8700.0
2011-05-06 14:40:00,53.32,53.55,53.29,53.32,10700.0,52.7248,52.9522,52.6951,52.7248,10700.0
2011-05-06 14:50:00,53.32,53.46,53.22,53.38,10000.0,52.7248,52.8632,52.6259,52.7841,10000.0
2011-05-06 15:00:00,53.31,53.46,53.3,53.46,15200.0,52.7149,52.8632,52.705,52.8632,15200.0
2011-05-06 15:10:00,53.43,53.51,53.25,53.43,25900.0,52.8335,52.9127,52.6556,52.8335,25900.0
2011-05-06 15:20:00,53.46,53.53,53.36,53.49,14700.0,52.8632,52.9324,52.7643,52.8929,14700.0
2011-05-06 15:30:00,53.5,53.85,53.47,53.79,26300.0,52.9028,53.2489,52.8731,53.1895,26300.0
2011-05-06 15:40:00,53.79,54.0,53.79,53.97,43700.0,53.1895,53.3972,53.1895,53.3675,43700.0
2011-05-06 15:50:00,53.99,54.0,53.73,53.73,40500.0,53.3873,53.3972,53.1302,53.1302,40500.0
2011-05-09 09:30:00,53.99,54.12,53.5,53.59,11200.0,53.3873,53.5158,52.9028,52.9918,11200.0
2011-05-09 09:40:00,53.52,54.02,53.5,53.94,7900.0,52.9225,53.417,52.9028,53.3379,7900.0
2011-05-09 09:50:00,53.95,54.21,53.86,54.04,6000.0,53.3477,53.6048,53.2587,53.4367,6000.0
2011-05-09 10:00:00,54.13,54.3,53.98,54.3,5600.0,53.5257,53.6938,53.3774,53.6938,5600.0
2011-05-09 10:10:00,54.36,54.55,54.17,54.19,6200.0,53.7532,53.941,53.5653,53.5851,6200.0
2011-05-09 10:20:00,54.07,54.45,53.96,54.21,7800.0,53.4664,53.8422,53.3576,53.6048,7800.0
2011-05-09 10:30:00,54.13,54.35,54.08,54.08,3100.0,53.5257,53.7433,53.4763,53.4763,3100.0
2011-05-09 10:40:00,54.07,54.07,53.95,54.0,1900.0,53.4664,53.4664,53.3477,53.3972,1900.0
2011-05-09 10:50:00,54.05,54.35,54.05,54.31,4000.0,53.4466,53.7433,53.4466,53.7037,4000.0
2011-05-09 11:00:00,54.32,54.34,54.22,54.31,2400.0,53.7136,53.7334,53.6147,53.7037,2400.0
2011-05-09 11:10:00,54.3,54.37,54.28,54.34,3400.0,53.6938,53.7631,53.6741,53.7334,3400.0
2011-05-09 11:20:00,54.4,54.58,54.1,54.13,19400.0,53.7927,53.9707,53.4961,53.5257,19400.0
2011-05-09 11:30:00,54.21,54.21,54.05,54.13,4100.0,53.6048,53.6048,53.4466,53.5257,4100.0
2011-05-09 11:40:00,54.12,54.12,53.98,53.98,1800.0,53.5158,53.5158,53.3774,53.3774,1800.0
2011-05-09 11:50:00,54.02,54.43,54.02,54.43,7100.0,53.417,53.8224,53.417,53.8224,7100.0
2011-05-09 12:00:00,54.39,54.63,54.37,54.61,4300.0,53.7828,54.0202,53.7631,54.0004,4300.0
2011-05-09 12:10:00,54.56,54.77,54.56,54.67,10700.0,53.9509,54.1586,53.9509,54.0597,10700.0
2011-05-09 12:20:00,54.67,54.67,54.51,54.51,2800.0,54.0597,54.0597,53.9015,53.9015,2800.0
2011-05-09 12:30:00,54.57,54.69,54.57,54.69,1900.0,53.9608,54.0795,53.9608,54.0795,1900.0
2011-05-09 12:40:00,54.71,54.71,54.6,54.67,2400.0,54.0993,54.0993,53.9905,54.0597,2400.0
2011-05-09 12:50:00,54.67,54.67,54.54,54.56,2900.0,54.0597,54.0597,53.9312,53.9509,2900.0
2011-05-09 13:00:00,54.56,54.68,54.56,54.58,2700.0,53.9509,54.0696,53.9509,53.9707,2700.0
2011-05-09 13:10:00,54.56,54.68,54.56,54.65,3000.0,53.9509,54.0696,53.9509,54.0399,3000.0
2011-05-09 13:20:00,54.64,54.64,54.56,54.63,900.0,54.03,54.03,53.9509,54.0202,900.0
2011-05-09 13:30:00,54.6,54.63,54.56,54.61,4300.0,53.9905,54.0202,53.9509,54.0004,4300.0
2011-05-09 13:40:00,54.59,54.67,54.59,54.67,1700.0,53.9806,54.0597,53.9806,54.0597,1700.0
2011-05-09 13:50:00,54.68,54.82,54.67,54.78,6200.0,54.0696,54.208,54.0597,54.1685,6200.0
2011-05-09 14:00:00,54.79,54.79,54.59,54.75,4100.0,54.1784,54.1784,53.9806,54.1388,4100.0
2011-05-09 14:10:00,54.77,54.8,54.61,54.61,1800.0,54.1586,54.1883,54.0004,54.0004,1800.0
2011-05-09 14:20:00,54.59,54.6,54.53,54.6,2900.0,53.9806,53.9905,53.9213,53.9905,2900.0
2011-05-09 14:30:00,54.6,54.75,54.6,54.75,4300.0,53.9905,54.1388,53.9905,54.1388,4300.0
2011-05-09 14:40:00,54.8,54.81,54.58,54.6,3400.0,54.1883,54.1981,53.9707,53.9905,3400.0
2011-05-09 14:50:00,54.61,54.63,54.4,54.63,6400.0,54.0004,54.0202,53.7927,54.0202,6400.0
2011-05-09 15:00:00,54.64,54.64,54.5,54.55,4900.0,54.03,54.03,53.8916,53.941,4900.0
2011-05-09 15:10:00,54.56,54.63,54.49,54.63,5500.0,53.9509,54.0202,53.8817,54.0202,5500.0
2011-05-09 15:20:00,54.58,54.59,54.43,54.46,9800.0,53.9707,53.9806,53.8224,53.8521,9800.0
2011-05-09 15:30:00,54.45,54.57,54.41,54.56,10700.0,53.8422,53.9608,53.8026,53.9509,10700.0
2011-05-09 15:40:00,54.56,54.56,54.41,54.53,11300.0,53.9509,53.9509,53.8026,53.9213,11300.0
2011-05-09 15:50:00,54.54,54.62,54.47,54.56,12600.0,53.9312,54.0103,53.8619,53.9509,12600.0
2011-05-10 09:30:00,54.72,55.11,54.58,54.89,26400.0,54.1091,54.4948,53.9707,54.2773,26400.0
2011-05-10 09:40:00,54.84,55.23,54.77,54.92,14100.0,54.2278,54.6135,54.1586,54.3069,14100.0
2011-05-10 09:50:00,54.96,55.38,54.88,55.1,11800.0,54.3465,54.7618,54.2674,54.4849,11800.0
2011-05-10 10:00:00,55.24,55.44,55.0,55.08,8800.0,54.6233,54.8211,54.386,54.4651,8800.0
2011-05-10 10:10:00,55.07,55.09,54.78,54.79,13000.0,54.4552,54.475,54.1685,54.1784,13000.0
2011-05-10 10:20:00,54.8,54.92,54.63,54.74,19100.0,54.1883,54.3069,54.0202,54.1289,19100.0
2011-05-10 10:30:00,54.83,54.89,54.61,54.61,5300.0,54.2179,54.2773,54.0004,54.0004,5300.0
2011-05-10 10:40:00,54.58,54.62,54.44,54.49,9200.0,53.9707,54.0103,53.8323,53.8817,9200.0
2011-05-10 10:50:00,54.5,54.5,54.26,54.33,15900.0,53.8916,53.8916,53.6543,53.7235,15900.0
2011-05-10 11:00:00,54.33,54.47,54.28,54.28,21300.0,53.7235,53.8619,53.6741,53.6741,21300.0
2011-05-10 11:10:00,54.27,54.3,54.18,54.2,4100.0,53.6642,53.6938,53.5752,53.595,4100.0
2011-05-10 11:20:00,54.18,54.28,54.17,54.2,5600.0,53.5752,53.6741,53.5653,53.595,5600.0
2011-05-10 11:30:00,54.17,54.25,54.15,54.2,3700.0,53.5653,53.6444,53.5455,53.595,3700.0
2011-05-10 11:40:00,54.17,54.28,54.17,54.22,7500.0,53.5653,53.6741,53.5653,53.6147,7500.0
2011-05-10 11:50:00,54.2,54.51,54.17,54.31,8400.0,53.595,53.9015,53.5653,53.7037,8400.0
2011-05-10 12:00:00,54.29,54.32,54.23,54.23,7200.0,53.6839,53.7136,53.6246,53.6246,7200.0
2011-05-10 12:10:00,54.22,54.31,54.21,54.28,6100.0,53.6147,53.7037,53.6048,53.6741,6100.0
2011-05-10 12:20:00,54.31,54.33,54.23,54.25,7000.0,53.7037,53.7235,53.6246,53.6444,7000.0
2011-05-10 12:30:00,54.23,54.33,54.23,54.33,4700.0,53.6246,53.7235,53.6246,53.7235,4700.0
2011-05-10 12:40:00,54.41,54.42,54.3,54.38,28100.0,53.8026,53.8125,53.6938,53.7729,28100.0
2011-05-10 12:50:00,54.36,54.44,54.33,54.44,3500.0,53.7532,53.8323,53.7235,53.8323,3500.0
2011-05-10 13:00:00,54.42,54.54,54.42,54.53,3300.0,53.8125,53.9312,53.8125,53.9213,3300.0
2011-05-10 13:10:00,54.55,54.68,54.55,54.68,2100.0,53.941,54.0696,53.941,54.0696,2100.0
2011-05-10 13:20:00,54.7,54.85,54.7,54.83,5800.0,54.0894,54.2377,54.0894,54.2179,5800.0
2011-05-10 13:30:00,54.83,54.84,54.75,54.84,2500.0,54.2179,54.2278,54.1388,54.2278,2500.0
2011-05-10 13:40:00,54.91,54.93,54.86,54.88,2200.0,54.297,54.3168,54.2476,54.2674,2200.0
2011-05-10 13:50:00,54.87,54.9,54.76,54.79,6800.0,54.2575,54.2871,54.1487,54.1784,6800.0
2011-05-10 14:00:00,54.8,54.81,54.65,54.67,4900.0,54.1883,54.1981,54.0399,54.0597,4900.0
2011-05-10 14:10:00,54.7,54.71,54.53,54.53,4100.0,54.0894,54.0993,53.9213,53.9213,4100.0
2011-05-10 14:20:00,54.51,54.53,54.46,54.5,6700.0,53.9015,53.9213,53.8521,53.8916,6700.0
2011-05-10 14:30:00,54.5,54.78,54.5,54.78,5000.0,53.8916,54.1685,53.8916,54.1685,5000.0
2011-05-10 14:40:00,54.77,54.91,54.75,54.91,3100.0,54.1586,54.297,54.1388,54.297,3100.0
2011-05-10 14:50:00,54.92,54.97,54.87,54.94,5500.0,54.3069,54.3564,54.2575,54.3267,5500.0
2011-05-10 15:00:00,54.92,55.09,54.92,55.0,7900.0,54.3069,54.475,54.3069,54.386,7900.0
2011-05-10 15:10:00,55.0,55.0,54.94,54.99,11000.0,54.386,54.386,54.3267,54.3761,11000.0
2011-05-10 15:20:00,54.99,55.0,54.97,54.99,4900.0,54.3761,54.386,54.3564,54.3761,4900.0
2011-05-10 15:30:00,54.99,55.0,54.97,54.98,4900.0,54.3761,54.386,54.3564,54.3662,4900.0
2011-05-10 15:40:00,54.98,55.0,54.97,54.99,9400.0,54.3662,54.386,54.3564,54.3761,9400.0
2011-05-10 15:50:00,54.99,55.04,54.92,55.04,17200.0,54.3761,54.4256,54.3069,54.4256,17200.0
2011-05-11 09:30:00,55.1,55.18,54.67,54.91,8300.0,54.4849,54.564,54.0597,54.297,8300.0
2011-05-11 09:40:00,54.92,54.97,54.67,54.95,4700.0,54.3069,54.3564,54.0597,54.3366,4700.0
2011-05-11 09:50:00,55.0,55.25,54.97,54.98,7100.0,54.386,54.6332,54.3564,54.3662,7100.0
2011-05-11 10:00:00,54.87,54.87,54.52,54.54,5700.0,54.2575,54.2575,53.9114,53.9312,5700.0
2011-05-11 10:10:00,54.55,54.65,54.53,54.58,3200.0,53.941,54.0399,53.9213,53.9707,3200.0
2011-05-11 10:20:00,54.59,54.64,54.24,54.26,17400.0,53.9806,54.03,53.6345,53.6543,17400.0
2011-05-11 10:30:00,54.29,54.43,54.08,54.08,14300.0,53.6839,53.8224,53.4763,53.4763,14300.0
2011-05-11 10:40:00,54.16,54.44,54.16,54.35,4400.0,53.5554,53.8323,53.5554,53.7433,4400.0
2011-05-11 10:50:00,54.35,54.38,54.13,54.26,8200.0,53.7433,53.7729,53.5257,53.6543,8200.0
2011-05-11 11:00:00,54.22,54.32,54.18,54.24,2800.0,53.6147,53.7136,53.5752,53.6345,2800.0
2011-05-11 11:10:00,54.28,54.38,54.2,54.35,5300.0,53.6741,53.7729,53.595,53.7433,5300.0
2011-05-11 11:20:00,54.4,54.4,54.23,54.29,5400.0,53.7927,53.7927,53.6246,53.6839,5400.0
2011-05-11 11:30:00,54.32,54.43,54.24,54.28,4400.0,53.7136,53.8224,53.6345,53.6741,4400.0
2011-05-11 11:40:00,54.26,54.45,54.18,54.22,4200.0,53.6543,53.8422,53.5752,53.6147,4200.0
2011-05-11 11:50:00,54.25,54.28,54.0,54.07,9800.0,53.6444,53.6741,53.3972,53.4664,9800.0
2011-05-11 12:00:00,54.08,54.09,54.0,54.05,6400.0,53.4763,53.4862,53.3972,53.4466,6400.0
2011-05-11 12:10:00,54.03,54.03,53.58,53.79,31700.0,53.4269,53.4269,52.9819,53.1895,31700.0
2011-05-11 12:20:00,53.75,53.98,53.74,53.96,7800.0,53.15,53.3774,53.1401,53.3576,7800.0
2011-05-11 12:30:00,53.84,53.92,53.73,53.89,5600.0,53.239,53.3181,53.1302,53.2884,5600.0
2011-05-11 12:40:00,53.86,54.05,53.75,53.76,5000.0,53.2587,53.4466,53.15,53.1599,5000.0
2011-05-11 12:50:00,53.76,53.9,53.74,53.89,4500.0,53.1599,53.2983,53.1401,53.2884,4500.0
2011-05-11 13:00:00,53.96,53.96,53.84,53.84,2700.0,53.3576,53.3576,53.239,53.239,2700.0
2011-05-11 13:10:00,53.8,53.85,53.72,53.8,5100.0,53.1994,53.2489,53.1203,53.1994,5100.0
2011-05-11 13:20:00,53.82,53.82,53.66,53.71,3600.0,53.2192,53.2192,53.061,53.1104,3600.0
2011-05-11 13:30:00,53.68,53.74,53.53,53.74,7400.0,53.0808,53.1401,52.9324,53.1401,7400.0
2011-05-11 13:40:00,53.7,53.82,53.7,53.78,4700.0,53.1005,53.2192,53.1005,53.1796,4700.0
2011-05-11 13:50:00,53.81,53.81,53.72,53.72,1400.0,53.2093,53.2093,53.1203,53.1203,1400.0
2011-05-11 14:00:00,53.71,54.04,53.71,54.01,7700.0,53.1104,53.4367,53.1104,53.4071,7700.0
2011-05-11 14:10:00,53.99,54.06,53.92,53.94,2400.0,53.3873,53.4565,53.3181,53.3379,2400.0
2011-05-11 14:20:00,53.88,53.88,53.69,53.73,4300.0,53.2785,53.2785,53.0906,53.1302,4300.0
2011-05-11 14:30:00,53.69,54.04,53.69,53.97,3500.0,53.0906,53.4367,53.0906,53.3675,3500.0
2011-05-11 14:40:00,54.0,54.15,53.99,54.0,5900.0,53.3972,53.5455,53.3873,53.3972,5900.0
2011-05-11 14:50:00,53.93,54.01,53.84,53.89,5600.0,53.328,53.4071,53.239,53.2884,5600.0
2011-05-11 15:00:00,53.83,53.97,53.75,53.89,12900.0,53.2291,53.3675,53.15,53.2884,12900.0
2011-05-11 15:10:00,53.88,54.03,53.8,54.0,9200.0,53.2785,53.4269,53.1994,53.3972,9200.0
2011-05-11 15:20:00,54.13,54.4,54.13,54.26,9300.0,53.5257,53.7927,53.5257,53.6543,9300.0
2011-05-11 15:30:00,54.28,54.33,54.19,54.27,11400.0,53.6741,53.7235,53.5851,53.6642,11400.0
2011-05-11 15:40:00,54.27,54.39,54.2,54.34,12600.0,53.6642,53.7828,53.595,53.7334,12600.0
2011-05-11 15:50:00,54.36,54.49,54.3,54.3,18900.0,53.7532,53.8817,53.6938,53.6938,18900.0
2011-05-12 09:30:00,54.2,54.48,53.52,53.69,18300.0,53.595,53.8718,52.9225,53.0906,18300.0
2011-05-12 09:40:00,53.55,53.82,53.41,53.78,6600.0,52.9522,53.2192,52.8138,53.1796,6600.0
2011-05-12 09:50:00,53.76,53.88,53.55,53.84,4900.0,53.1599,53.2785,52.9522,53.239,4900.0
2011-05-12 10:00:00,53.89,54.16,53.77,54.16,4900.0,53.2884,53.5554,53.1698,53.5554,4900.0
2011-05-12 10:10:00,54.17,54.68,54.12,54.61,10900.0,53.5653,54.0696,53.5158,54.0004,10900.0
2011-05-12 10:20:00,54.58,54.77,54.46,54.7,6100.0,53.9707,54.1586,53.8521,54.0894,6100.0
2011-05-12 10:30:00,54.73,54.74,54.61,54.64,4200.0,54.119,54.1289,54.0004,54.03,4200.0
2011-05-12 10:40:00,54.6,54.6,54.47,54.47,2600.0,53.9905,53.9905,53.8619,53.8619,2600.0
2011-05-12 10:50:00,54.47,54.47,54.33,54.42,3400.0,53.8619,53.8619,53.7235,53.8125,3400.0
2011-05-12 11:00:00,54.36,54.42,54.28,54.35,9800.0,53.7532,53.8125,53.6741,53.7433,9800.0
2011-05-12 11:10:00,54.37,54.54,54.37,54.5,2900.0,53.7631,53.9312,53.7631,53.8916,2900.0
2011-05-12 11:20:00,54.5,55.0,54.48,55.0,8700.0,53.8916,54.386,53.8718,54.386,8700.0
2011-05-12 11:30:00,55.0,55.12,54.92,54.97,9600.0,54.386,54.5047,54.3069,54.3564,9600.0
2011-05-12 11:40:00,54.96,55.03,54.88,54.88,4000.0,54.3465,54.4157,54.2674,54.2674,4000.0
2011-05-12 11:50:00,54.87,54.87,54.68,54.68,14900.0,54.2575,54.2575,54.0696,54.0696,14900.0
2011-05-12 12:00:00,54.59,54.69,54.49,54.49,8000.0,53.9806,54.0795,53.8817,53.8817,8000.0
2011-05-12 12:10:00,54.5,54.65,54.49,54.6,8700.0,53.8916,54.0399,53.8817,53.9905,8700.0
2011-05-12 12:20:00,54.61,54.61,54.48,54.53,3100.0,54.0004,54.0004,53.8718,53.9213,3100.0
2011-05-12 12:30:00,54.54,54.7,54.54,54.64,8200.0,53.9312,54.0894,53.9312,54.03,8200.0
2011-05-12 12:40:00,54.61,54.64,54.5,54.51,10200.0,54.0004,54.03,53.8916,53.9015,10200.0
2011-05-12 12:50:00,54.5,54.76,54.5,54.63,4700.0,53.8916,54.1487,53.8916,54.0202,4700.0
2011-05-12 13:00:00,54.62,54.9,54.61,54.83,11200.0,54.0103,54.2871,54.0004,54.2179,11200.0
2011-05-12 13:10:00,54.82,54.89,54.82,54.83,3400.0,54.208,54.2773,54.208,54.2179,3400.0
2011-05-12 13:20:00,54.81,54.92,54.81,54.91,6800.0,54.1981,54.3069,54.1981,54.297,6800.0
2011-05-12 13:30:00,54.93,55.11,54.9,55.09,11800.0,54.3168,54.4948,54.2871,54.475,11800.0
2011-05-12 13:40:00,55.12,55.12,54.9,54.93,2900.0,54.5047,54.5047,54.2871,54.3168,2900.0
2011-05-12 13:50:00,54.94,55.19,54.94,55.19,7500.0,54.3267,54.5739,54.3267,54.5739,7500.0
2011-05-12 14:00:00,55.19,55.55,55.19,55.5,21900.0,54.5739,54.9299,54.5739,54.8804,21900.0
2011-05-12 14:10:00,55.42,55.61,55.38,55.46,18500.0,54.8013,54.9892,54.7618,54.8409,18500.0
2011-05-12 14:20:00,55.48,55.57,55.45,55.57,9400.0,54.8607,54.9497,54.831,54.9497,9400.0
2011-05-12 14:30:00,55.54,55.68,55.4,55.68,14300.0,54.92,55.0584,54.7816,55.0584,14300.0
2011-05-12 14:40:00,55.62,55.68,55.56,55.56,5200.0,54.9991,55.0584,54.9398,54.9398,5200.0
2011-05-12 14:50:00,55.6,55.62,55.43,55.56,9400.0,54.9793,54.9991,54.8112,54.9398,9400.0
2011-05-12 15:00:00,55.55,55.63,55.42,55.63,4800.0,54.9299,55.009,54.8013,55.009,4800.0
2011-05-12 15:10:00,55.64,55.81,55.53,55.76,14800.0,55.0189,55.187,54.9101,55.1375,14800.0
2011-05-12 15:20:00,55.73,55.74,55.57,55.72,7800.0,55.1079,55.1178,54.9497,55.098,7800.0
2011-05-12 15:30:00,55.7,55.82,55.62,55.78,14300.0,55.0782,55.1969,54.9991,55.1573,14300.0
2011-05-12 15:40:00,55.77,55.9,55.66,55.81,19000.0,55.1474,55.276,55.0387,55.187,19000.0
2011-05-12 15:50:00,55.82,55.95,55.71,55.91,41300.0,55.1969,55.3254,55.0881,55.2859,41300.0
2011-05-13 09:30:00,56.11,56.87,56.0,56.26,23400.0,55.4836,56.2351,55.3749,55.632,23400.0
2011-05-13 09:40:00,56.2,56.44,56.11,56.34,8300.0,55.5726,55.8099,55.4836,55.7111,8300.0
2011-05-13 09:50:00,56.27,56.28,56.02,56.06,8100.0,55.6418,55.6517,55.3946,55.4342,8100.0
2011-05-13 10:00:00,56.06,56.2,55.68,55.78,12700.0,55.4342,55.5726,55.0584,55.1573,12700.0
2011-05-13 10:10:00,55.78,56.3,55.7,56.08,10400.0,55.1573,55.6715,55.0782,55.454,10400.0
2011-05-13 10:20:00,56.09,56.24,55.55,55.78,22300.0,55.4639,55.6122,54.9299,55.1573,22300.0
2011-05-13 10:30:00,55.75,56.51,55.63,56.5,34600.0,55.1277,55.8792,55.009,55.8693,34600.0
2011-05-13 10:40:00,56.52,56.61,56.32,56.34,14400.0,55.8891,55.9781,55.6913,55.7111,14400.0
2011-05-13 10:50:00,56.24,56.33,56.01,56.05,11300.0,55.6122,55.7012,55.3847,55.4243,11300.0
2011-05-13 11:00:00,56.01,56.04,55.66,55.69,12300.0,55.3847,55.4144,55.0387,55.0683,12300.0
2011-05-13 11:10:00,55.71,56.1,55.69,55.8,4700.0,55.0881,55.4737,55.0683,55.1771,4700.0
2011-05-13 11:20:00,55.77,55.77,55.51,55.51,11300.0,55.1474,55.1474,54.8903,54.8903,11300.0
2011-05-13 11:30:00,55.5,55.67,55.45,55.5,6800.0,54.8804,55.0485,54.831,54.8804,6800.0
2011-05-13 11:40:00,55.55,55.56,55.39,55.52,4600.0,54.9299,54.9398,54.7717,54.9002,4600.0
2011-05-13 11:50:00,55.41,55.67,55.38,55.38,5400.0,54.7914,55.0485,54.7618,54.7618,5400.0
2011-05-13 12:00:00,55.36,55.45,55.13,55.13,11200.0,54.742,54.831,54.5146,54.5146,11200.0
2011-05-13 12:10:00,55.14,55.37,54.94,55.32,18300.0,54.5245,54.7519,54.3267,54.7025,18300.0
2011-05-13 12:20:00,55.26,55.42,55.23,55.42,7800.0,54.6431,54.8013,54.6135,54.8013,7800.0
2011-05-13 12:30:00,55.46,55.52,55.43,55.43,6100.0,54.8409,54.9002,54.8112,54.8112,6100.0
2011-05-13 12:40:00,55.42,55.47,55.35,55.41,5000.0,54.8013,54.8508,54.7321,54.7914,5000.0
2011-05-13 12:50:00,55.41,55.5,55.29,55.29,7900.0,54.7914,54.8804,54.6728,54.6728,7900.0
2011-05-13 13:00:00,55.35,55.44,55.31,55.44,5200.0,54.7321,54.8211,54.6926,54.8211,5200.0
2011-05-13 13:10:00,55.46,55.49,55.42,55.45,4300.0,54.8409,54.8706,54.8013,54.831,4300.0
2011-05-13 13:20:00,55.47,55.5,55.43,55.45,8800.0,54.8508,54.8804,54.8112,54.831,8800.0
2011-05-13 13:30:00,55.45,55.5,55.42,55.48,4800.0,54.831,54.8804,54.8013,54.8607,4800.0
2011-05-13 13:40:00,55.48,55.5,55.44,55.49,9200.0,54.8607,54.8804,54.8211,54.8706,9200.0
2011-05-13 13:50:00,55.5,55.5,55.42,55.5,8300.0,54.8804,54.8804,54.8013,54.8804,8300.0
2011-05-13 14:00:00,55.46,55.5,55.24,55.25,14000.0,54.8409,54.8804,54.6233,54.6332,14000.0
2011-05-13 14:10:00,55.25,55.29,55.19,55.26,10200.0,54.6332,54.6728,54.5739,54.6431,10200.0
2011-05-13 14:20:00,55.21,55.32,55.21,55.24,4500.0,54.5937,54.7025,54.5937,54.6233,4500.0
2011-05-13 14:30:00,55.33,55.45,55.29,55.45,6000.0,54.7123,54.831,54.6728,54.831,6000.0
2011-05-13 14:40:00,55.48,55.5,55.38,55.4,5700.0,54.8607,54.8804,54.7618,54.7816,5700.0
2011-05-13 14:50:00,55.37,55.44,55.19,55.24,12800.0,54.7519,54.8211,54.5739,54.6233,12800.0
2011-05-13 15:00:00,55.25,55.48,55.24,55.48,5500.0,54.6332,54.8607,54.6233,54.8607,5500.0
2011-05-13 15:10:00,55.41,55.5,55.4,55.4,3300.0,54.7914,54.8804,54.7816,54.7816,3300.0
2011-05-13 15:20:00,55.41,55.46,55.31,55.38,7100.0,54.7914,54.8409,54.6926,54.7618,7100.0
2011-05-13 15:30:00,55.37,55.5,55.37,55.47,9900.0,54.7519,54.8804,54.7519,54.8508,9900.0
2011-05-13 15:40:00,55.47,55.5,55.41,55.44,15000.0,54.8508,54.8804,54.7914,54.8211,15000.0
2011-05-13 15:50:00,55.43,55.54,55.38,55.52,31000.0,54.8112,54.92,54.7618,54.9002,31000.0
2011-05-16 09:30:00,55.51,56.0,55.35,55.5,12600.0,54.8903,55.3749,54.7321,54.8804,12600.0
2011-05-16 09:40:00,55.49,55.62,55.14,55.26,15000.0,54.8706,54.9991,54.5245,54.6431,15000.0
2011-05-16 09:50:00,55.25,55.34,55.03,55.19,14000.0,54.6332,54.7222,54.4157,54.5739,14000.0
2011-05-16 10:00:00,55.13,55.14,54.74,54.79,34500.0,54.5146,54.5245,54.1289,54.1784,34500.0
2011-05-16 10:10:00,54.77,54.84,54.64,54.84,9200.0,54.1586,54.2278,54.03,54.2278,9200.0
2011-05-16 10:20:00,54.84,54.97,54.8,54.89,10100.0,54.2278,54.3564,54.1883,54.2773,10100.0
2011-05-16 10:30:00,54.89,55.11,54.88,54.88,10900.0,54.2773,54.4948,54.2674,54.2674,10900.0
2011-05-16 10:40:00,54.89,54.9,54.83,54.83,2100.0,54.2773,54.2871,54.2179,54.2179,2100.0
2011-05-16 10:50:00,54.8,54.86,54.47,54.64,17000.0,54.1883,54.2476,53.8619,54.03,17000.0
2011-05-16 11:00:00,54.64,54.9,54.45,54.6,16400.0,54.03,54.2871,53.8422,53.9905,16400.0
2011-05-16 11:10:00,54.57,54.59,54.1,54.22,47800.0,53.9608,53.9806,53.4961,53.6147,47800.0
2011-05-16 11:20:00,54.21,54.24,54.01,54.07,22500.0,53.6048,53.6345,53.4071,53.4664,22500.0
2011-05-16 11:30:00,54.15,54.33,54.13,54.33,3700.0,53.5455,53.7235,53.5257,53.7235,3700.0
2011-05-16 11:40:00,54.33,54.33,54.01,54.08,5100.0,53.7235,53.7235,53.4071,53.4763,5100.0
2011-05-16 11:50:00,54.07,54.07,54.0,54.07,5800.0,53.4664,53.4664,53.3972,53.4664,5800.0
2011-05-16 12:00:00,54.07,54.07,54.02,54.03,4500.0,53.4664,53.4664,53.417,53.4269,4500.0
2011-05-16 12:10:00,54.02,54.24,54.01,54.24,7300.0,53.417,53.6345,53.4071,53.6345,7300.0
2011-05-16 12:20:00,54.28,54.55,54.28,54.52,5800.0,53.6741,53.941,53.6741,53.9114,5800.0
2011-05-16 12:30:00,54.52,54.54,54.43,54.46,4200.0,53.9114,53.9312,53.8224,53.8521,4200.0
2011-05-16 12:40:00,54.49,54.55,54.24,54.27,4000.0,53.8817,53.941,53.6345,53.6642,4000.0
2011-05-16 12:50:00,54.28,54.28,54.01,54.01,5700.0,53.6741,53.6741,53.4071,53.4071,5700.0
2011-05-16 13:00:00,54.04,54.06,53.95,53.95,13900.0,53.4367,53.4565,53.3477,53.3477,13900.0
2011-05-16 13:10:00,53.94,54.34,53.85,54.34,7600.0,53.3379,53.7334,53.2489,53.7334,7600.0
2011-05-16 13:20:00,54.33,54.47,54.33,54.42,6000.0,53.7235,53.8619,53.7235,53.8125,6000.0
2011-05-16 13:30:00,54.41,54.55,54.41,54.55,4000.0,53.8026,53.941,53.8026,53.941,4000.0
2011-05-16 13:40:00,54.53,54.66,54.53,54.62,3400.0,53.9213,54.0498,53.9213,54.0103,3400.0
2011-05-16 13:50:00,54.65,54.71,54.56,54.56,4200.0,54.0399,54.0993,53.9509,53.9509,4200.0
2011-05-16 14:00:00,54.56,54.65,54.52,54.6,4900.0,53.9509,54.0399,53.9114,53.9905,4900.0
2011-05-16 14:10:00,54.6,54.6,54.44,54.45,4700.0,53.9905,53.9905,53.8323,53.8422,4700.0
2011-05-16 14:20:00,54.43,54.47,54.11,54.11,4400.0,53.8224,53.8619,53.506,53.506,4400.0
2011-05-16 14:30:00,54.11,54.19,53.96,54.01,9800.0,53.506,53.5851,53.3576,53.4071,9800.0
2011-05-16 14:40:00,53.99,54.11,53.95,54.08,7800.0,53.3873,53.506,53.3477,53.4763,7800.0
2011-05-16 14:50:00,54.18,54.18,54.09,54.09,5000.0,53.5752,53.5752,53.4862,53.4862,5000.0
2011-05-16 15:00:00,54.09,54.1,53.95,53.95,11000.0,53.4862,53.4961,53.3477,53.3477,11000.0
2011-05-16 15:10:00,53.95,53.97,53.63,53.7,16500.0,53.3477,53.3675,53.0313,53.1005,16500.0
2011-05-16 15:20:00,53.7,53.74,53.6,53.63,12500.0,53.1005,53.1401,53.0017,53.0313,12500.0
2011-05-16 15:30:00,53.64,53.68,53.56,53.56,7600.0,53.0412,53.0808,52.9621,52.9621,7600.0
2011-05-16 15:40:00,53.59,53.64,53.43,53.45,12300.0,52.9918,53.0412,52.8335,52.8533,12300.0
2011-05-16 15:50:00,53.45,53.55,53.33,53.35,55500.0,52.8533,52.9522,52.7347,52.7544,55500.0
2011-05-17 09:30:00,52.9,52.9,50.99,51.95,106700.0,52.3095,52.3095,50.4208,51.3701,106700.0
2011-05-17 09:40:00,51.95,52.49,51.67,52.45,23900.0,51.3701,51.904,51.0932,51.8645,23900.0
2011-05-17 09:50:00,52.42,52.61,52.26,52.56,19100.0,51.8348,52.0227,51.6766,51.9733,19100.0
2011-05-17 10:00:00,52.55,52.56,52.21,52.38,13500.0,51.9634,51.9733,51.6272,51.7953,13500.0
2011-05-17 10:10:00,52.39,53.07,52.39,53.01,20800.0,51.8052,52.4776,51.8052,52.4182,20800.0
2011-05-17 10:20:00,52.99,53.19,52.83,53.07,23300.0,52.3985,52.5962,52.2402,52.4776,23300.0
2011-05-17 10:30:00,53.07,53.19,53.01,53.04,10100.0,52.4776,52.5962,52.4182,52.4479,10100.0
2011-05-17 10:40:00,53.05,53.11,52.72,52.75,11700.0,52.4578,52.5171,52.1315,52.1611,11700.0
2011-05-17 10:50:00,52.73,52.84,52.64,52.65,7200.0,52.1414,52.2501,52.0524,52.0623,7200.0
2011-05-17 11:00:00,52.63,52.67,52.09,52.14,9100.0,52.0425,52.082,51.5085,51.558,9100.0
2011-05-17 11:10:00,52.17,52.43,52.17,52.36,6900.0,51.5876,51.8447,51.5876,51.7755,6900.0
2011-05-17 11:20:00,52.36,52.45,52.26,52.26,13600.0,51.7755,51.8645,51.6766,51.6766,13600.0
2011-05-17 11:30:00,52.3,52.37,52.2,52.22,7200.0,51.7162,51.7854,51.6173,51.6371,7200.0
2011-05-17 11:40:00,52.19,52.21,51.82,51.88,28500.0,51.6074,51.6272,51.2415,51.3009,28500.0
2011-05-17 11:50:00,51.89,51.92,51.76,51.88,12300.0,51.3107,51.3404,51.1822,51.3009,12300.0
2011-05-17 12:00:00,51.88,51.93,51.75,51.91,26300.0,51.3009,51.3503,51.1723,51.3305,26300.0
2011-05-17 12:10:00,51.93,52.08,51.86,51.89,35500.0,51.3503,51.4986,51.2811,51.3107,35500.0
2011-05-17 12:20:00,51.9,52.2,51.9,52.14,9900.0,51.3206,51.6173,51.3206,51.558,9900.0
2011-05-17 12:30:00,52.14,52.3,52.07,52.26,21400.0,51.558,51.7162,51.4887,51.6766,21400.0
2011-05-17 12:40:00,52.32,52.39,52.14,52.15,18500.0,51.7359,51.8052,51.558,51.5678,18500.0
2011-05-17 12:50:00,52.14,52.31,52.14,52.29,4300.0,51.558,51.7261,51.558,51.7063,4300.0
2011-05-17 13:00:00,52.31,52.35,52.23,52.26,7200.0,51.7261,51.7656,51.6469,51.6766,7200.0
2011-05-17 13:10:00,52.27,52.3,52.23,52.3,4500.0,51.6865,51.7162,51.6469,51.7162,4500.0
2011-05-17 13:20:00,52.27,52.34,52.24,52.27,6000.0,51.6865,51.7557,51.6568,51.6865,6000.0
2011-05-17 13:30:00,52.3,52.37,52.26,52.33,7600.0,51.7162,51.7854,51.6766,51.7458,7600.0
2011-05-17 13:40:00,52.33,52.45,52.29,52.29,7000.0,51.7458,51.8645,51.7063,51.7063,7000.0
2011-05-17 13:50:00,52.3,52.46,52.29,52.34,5900.0,51.7162,51.8744,51.7063,51.7557,5900.0
2011-05-17 14:00:00,52.33,52.44,52.33,52.36,7600.0,51.7458,51.8546,51.7458,51.7755,7600.0
2011-05-17 14:10:00,52.36,52.45,52.34,52.41,5200.0,51.7755,51.8645,51.7557,51.8249,5200.0
2011-05-17 14:20:00,52.44,52.44,52.21,52.25,6200.0,51.8546,51.8546,51.6272,51.6667,6200.0
2011-05-17 14:30:00,52.27,52.31,52.16,52.2,8600.0,51.6865,51.7261,51.5777,51.6173,8600.0
2011-05-17 14:40:00,52.19,52.2,52.1,52.18,18100.0,51.6074,51.6173,51.5184,51.5975,18100.0
2011-05-17 14:50:00,52.18,52.31,52.16,52.29,12700.0,51.5975,51.7261,51.5777,51.7063,12700.0
2011-05-17 15:00:00,52.3,52.3,52.16,52.21,7900.0,51.7162,51.7162,51.5777,51.6272,7900.0
2011-05-17 15:10:00,52.24,52.4,52.24,52.39,7300.0,51.6568,51.815,51.6568,51.8052,7300.0
2011-05-17 15:20:00,52.4,52.57,52.4,52.45,9700.0,51.815,51.9832,51.815,51.8645,9700.0
2011-05-17 15:30:00,52.44,52.56,52.39,52.41,23500.0,51.8546,51.9733,51.8052,51.8249,23500.0
2011-05-17 15:40:00,52.41,52.47,52.3,52.37,17500.0,51.8249,51.8843,51.7162,51.7854,17500.0
2011-05-17 15:50:00,52.39,52.41,52.23,52.24,51100.0,51.8052,51.8249,51.6469,51.6568,51100.0
2011-05-18 09:30:00,52.33,52.63,52.25,52.33,9000.0,51.7458,52.0425,51.6667,51.7458,9000.0
2011-05-18 09:40:00,52.38,53.01,52.38,52.95,6600.0,51.7953,52.4182,51.7953,52.3589,6600.0
2011-05-18 09:50:00,52.95,52.95,52.29,52.34,9800.0,52.3589,52.3589,51.7063,51.7557,9800.0
2011-05-18 10:00:00,52.41,52.8,52.3,52.8,14800.0,51.8249,52.2106,51.7162,52.2106,14800.0
2011-05-18 10:10:00,52.78,52.8,52.59,52.65,6400.0,52.1908,52.2106,52.0029,52.0623,6400.0
2011-05-18 10:20:00,52.7,52.99,52.63,52.88,10400.0,52.1117,52.3985,52.0425,52.2897,10400.0
2011-05-18 10:30:00,52.88,53.04,52.81,52.81,5700.0,52.2897,52.4479,52.2205,52.2205,5700.0
2011-05-18 10:40:00,52.81,53.23,52.81,53.15,7400.0,52.2205,52.6358,52.2205,52.5567,7400.0
2011-05-18 10:50:00,53.14,53.23,53.02,53.09,11500.0,52.5468,52.6358,52.4281,52.4973,11500.0
2011-05-18 11:00:00,53.11,53.33,53.05,53.21,9500.0,52.5171,52.7347,52.4578,52.616,9500.0
2011-05-18 11:10:00,53.18,53.27,53.14,53.18,11100.0,52.5863,52.6753,52.5468,52.5863,11100.0
2011-05-18 11:20:00,53.17,53.23,53.06,53.19,8300.0,52.5765,52.6358,52.4677,52.5962,8300.0
2011-05-18 11:30:00,53.17,53.23,52.98,52.98,20000.0,52.5765,52.6358,52.3886,52.3886,20000.0
2011-05-18 11:40:00,52.98,53.12,52.88,53.07,3800.0,52.3886,52.527,52.2897,52.4776,3800.0
2011-05-18 11:50:00,53.13,53.3,53.01,53.3,14000.0,52.5369,52.705,52.4182,52.705,14000.0
2011-05-18 12:00:00,53.3,53.38,53.22,53.24,6000.0,52.705,52.7841,52.6259,52.6457,6000.0
2011-05-18 12:10:00,53.27,53.46,53.26,53.46,3800.0,52.6753,52.8632,52.6654,52.8632,3800.0
2011-05-18 12:20:00,53.48,53.54,53.47,53.53,4400.0,52.883,52.9423,52.8731,52.9324,4400.0
2011-05-18 12:30:00,53.54,53.58,53.48,53.49,11400.0,52.9423,52.9819,52.883,52.8929,11400.0
2011-05-18 12:40:00,53.48,53.5,53.37,53.45,4000.0,52.883,52.9028,52.7742,52.8533,4000.0
2011-05-18 12:50:00,53.47,53.49,53.31,53.41,12100.0,52.8731,52.8929,52.7149,52.8138,12100.0
2011-05-18 13:00:00,53.38,53.44,53.29,53.38,12400.0,52.7841,52.8434,52.6951,52.7841,12400.0
2011-05-18 13:10:00,53.4,53.4,53.15,53.15,8800.0,52.8039,52.8039,52.5567,52.5567,8800.0
2011-05-18 13:20:00,53.14,53.29,53.11,53.11,7600.0,52.5468,52.6951,52.5171,52.5171,7600.0
2011-05-18 13:30:00,53.1,53.19,53.08,53.14,15800.0,52.5072,52.5962,52.4875,52.5468,15800.0
2011-05-18 13:40:00,53.14,53.22,53.02,53.09,21600.0,52.5468,52.6259,52.4281,52.4973,21600.0
2011-05-18 13:50:00,53.12,53.39,53.12,53.14,11600.0,52.527,52.794,52.527,52.5468,11600.0
2011-05-18 14:00:00,53.13,53.25,53.11,53.15,24800.0,52.5369,52.6556,52.5171,52.5567,24800.0
2011-05-18 14:10:00,53.13,53.22,53.08,53.15,21400.0,52.5369,52.6259,52.4875,52.5567,21400.0
2011-05-18 14:20:00,53.14,53.21,53.09,53.16,9500.0,52.5468,52.616,52.4973,52.5666,9500.0
2011-05-18 14:30:00,53.16,53.22,53.09,53.09,15900.0,52.5666,52.6259,52.4973,52.4973,15900.0
2011-05-18 14:40:00,53.11,53.42,53.11,53.37,6400.0,52.5171,52.8237,52.5171,52.7742,6400.0
2011-05-18 14:50:00,53.36,53.56,53.36,53.55,6300.0,52.7643,52.9621,52.7643,52.9522,6300.0
2011-05-18 15:00:00,53.58,53.69,53.53,53.54,6500.0,52.9819,53.0906,52.9324,52.9423,6500.0
2011-05-18 15:10:00,53.57,53.84,53.56,53.84,4300.0,52.972,53.239,52.9621,53.239,4300.0
2011-05-18 15:20:00,53.82,53.9,53.75,53.88,5600.0,53.2192,53.2983,53.15,53.2785,5600.0
2011-05-18 15:30:00,53.89,53.95,53.81,53.93,11700.0,53.2884,53.3477,53.2093,53.328,11700.0
2011-05-18 15:40:00,53.94,53.94,53.76,53.81,18500.0,53.3379,53.3379,53.1599,53.2093,18500.0
2011-05-18 15:50:00,53.82,53.88,53.74,53.79,18200.0,53.2192,53.2785,53.1401,53.1895,18200.0
2011-05-19 09:30:00,53.75,53.9,53.57,53.57,18300.0,53.15,53.2983,52.972,52.972,18300.0
2011-05-19 09:40:00,53.54,53.71,53.38,53.56,9500.0,52.9423,53.1104,52.7841,52.9621,9500.0
2011-05-19 09:50:00,53.66,53.96,53.65,53.93,8300.0,53.061,53.3576,53.0511,53.328,8300.0
2011-05-19 10:00:00,53.92,54.1,53.71,53.87,15400.0,53.3181,53.4961,53.1104,53.2686,15400.0
2011-05-19 10:10:00,53.87,53.99,53.75,53.92,21700.0,53.2686,53.3873,53.15,53.3181,21700.0
2011-05-19 10:20:00,53.91,54.05,53.83,53.98,4100.0,53.3082,53.4466,53.2291,53.3774,4100.0
2011-05-19 10:30:00,54.01,54.07,53.9,53.98,5400.0,53.4071,53.4664,53.2983,53.3774,5400.0
2011-05-19 10:40:00,53.97,54.04,53.69,53.82,7600.0,53.3675,53.4367,53.0906,53.2192,7600.0
2011-05-19 10:50:00,53.79,53.88,53.6,53.7,6000.0,53.1895,53.2785,53.0017,53.1005,6000.0
2011-05-19 11:00:00,53.72,53.78,53.59,53.61,4000.0,53.1203,53.1796,52.9918,53.0115,4000.0
2011-05-19 11:10:00,53.56,53.65,53.45,53.5,52000.0,52.9621,53.0511,52.8533,52.9028,52000.0
2011-05-19 11:20:00,53.53,53.62,53.5,53.55,23000.0,52.9324,53.0214,52.9028,52.9522,23000.0
2011-05-19 11:30:00,53.55,53.58,53.45,53.5,6300.0,52.9522,52.9819,52.8533,52.9028,6300.0
2011-05-19 11:40:00,53.46,53.54,53.46,53.49,14100.0,52.8632,52.9423,52.8632,52.8929,14100.0
2011-05-19 11:50:00,53.5,53.53,53.39,53.51,7700.0,52.9028,52.9324,52.794,52.9127,7700.0
2011-05-19 12:00:00,53.53,53.68,53.53,53.62,6200.0,52.9324,53.0808,52.9324,53.0214,6200.0
2011-05-19 12:10:00,53.66,53.68,53.57,53.59,7700.0,53.061,53.0808,52.972,52.9918,7700.0
2011-05-19 12:20:00,53.6,53.6,53.45,53.47,11900.0,53.0017,53.0017,52.8533,52.8731,11900.0
2011-05-19 12:30:00,53.5,53.53,53.44,53.52,24500.0,52.9028,52.9324,52.8434,52.9225,24500.0
2011-05-19 12:40:00,53.52,53.53,53.41,53.47,4500.0,52.9225,52.9324,52.8138,52.8731,4500.0
2011-05-19 12:50:00,53.5,53.63,53.49,53.59,5700.0,52.9028,53.0313,52.8929,52.9918,5700.0
2011-05-19 13:00:00,53.57,53.6,53.5,53.56,5700.0,52.972,53.0017,52.9028,52.9621,5700.0
2011-05-19 13:10:00,53.55,53.61,53.46,53.53,22300.0,52.9522,53.0115,52.8632,52.9324,22300.0
2011-05-19 13:20:00,53.52,53.62,53.5,53.57,24900.0,52.9225,53.0214,52.9028,52.972,24900.0
2011-05-19 13:30:00,53.57,53.61,53.49,53.54,8900.0,52.972,53.0115,52.8929,52.9423,8900.0
2011-05-19 13:40:00,53.54,53.68,53.52,53.68,19200.0,52.9423,53.0808,52.9225,53.0808,19200.0
2011-05-19 13:50:00,53.63,53.7,53.55,53.58,5900.0,53.0313,53.1005,52.9522,52.9819,5900.0
2011-05-19 14:00:00,53.65,53.69,53.59,53.63,5400.0,53.0511,53.0906,52.9918,53.0313,5400.0
2011-05-19 14:10:00,53.64,53.66,53.54,53.55,6000.0,53.0412,53.061,52.9423,52.9522,6000.0
2011-05-19 14:20:00,53.55,53.64,53.44,53.44,3700.0,52.9522,53.0412,52.8434,52.8434,3700.0
2011-05-19 14:30:00,53.46,53.62,53.46,53.6,6300.0,52.8632,53.0214,52.8632,53.0017,6300.0
2011-05-19 14:40:00,53.56,53.56,53.38,53.49,4800.0,52.9621,52.9621,52.7841,52.8929,4800.0
2011-05-19 14:50:00,53.47,53.63,53.45,53.5,6600.0,52.8731,53.0313,52.8533,52.9028,6600.0
2011-05-19 15:00:00,53.5,53.59,53.42,53.48,9000.0,52.9028,52.9918,52.8237,52.883,9000.0
2011-05-19 15:10:00,53.52,53.55,53.31,53.31,8000.0,52.9225,52.9522,52.7149,52.7149,8000.0
2011-05-19 15:20:00,53.3,53.33,53.27,53.32,9800.0,52.705,52.7347,52.6753,52.7248,9800.0
2011-05-19 15:30:00,53.3,53.33,53.28,53.33,19400.0,52.705,52.7347,52.6852,52.7347,19400.0
2011-05-19 15:40:00,53.32,53.49,53.2,53.48,21800.0,52.7248,52.8929,52.6061,52.883,21800.0
2011-05-19 15:50:00,53.48,53.59,53.42,53.45,22300.0,52.883,52.9918,52.8237,52.8533,22300.0
2011-05-20 09:30:00,53.2,53.28,52.4,52.67,36300.0,52.6061,52.6852,51.815,52.082,36300.0
2011-05-20 09:40:00,52.68,52.73,52.18,52.28,16100.0,52.0919,52.1414,51.5975,51.6964,16100.0
2011-05-20 09:50:00,52.22,52.3,51.85,51.89,15100.0,51.6371,51.7162,51.2712,51.3107,15100.0
2011-05-20 10:00:00,51.92,52.15,51.87,51.99,15000.0,51.3404,51.5678,51.291,51.4096,15000.0
2011-05-20 10:10:00,51.95,52.05,51.81,51.89,11600.0,51.3701,51.469,51.2316,51.3107,11600.0
2011-05-20 10:20:00,51.83,52.14,51.7,52.05,19300.0,51.2514,51.558,51.1229,51.469,19300.0
2011-05-20 10:30:00,52.05,52.14,51.83,51.83,7100.0,51.469,51.558,51.2514,51.2514,7100.0
2011-05-20 10:40:00,51.89,51.94,51.43,51.51,12300.0,51.3107,51.3602,50.8559,50.935,12300.0
2011-05-20 10:50:00,51.52,51.56,51.46,51.5,9400.0,50.9449,50.9844,50.8855,50.9251,9400.0
2011-05-20 11:00:00,51.5,51.97,51.44,51.88,38700.0,50.9251,51.3898,50.8658,51.3009,38700.0
2011-05-20 11:10:00,51.92,51.92,51.75,51.78,10600.0,51.3404,51.3404,51.1723,51.202,10600.0
2011-05-20 11:20:00,51.76,51.92,51.74,51.86,11800.0,51.1822,51.3404,51.1624,51.2811,11800.0
2011-05-20 11:30:00,51.88,52.01,51.87,51.92,7000.0,51.3009,51.4294,51.291,51.3404,7000.0
2011-05-20 11:40:00,51.92,51.92,51.7,51.8,7300.0,51.3404,51.3404,51.1229,51.2217,7300.0
2011-05-20 11:50:00,51.74,52.07,51.69,51.95,35300.0,51.1624,51.4887,51.113,51.3701,35300.0
2011-05-20 12:00:00,51.97,52.29,51.96,52.27,51500.0,51.3898,51.7063,51.38,51.6865,51500.0
2011-05-20 12:10:00,52.26,52.34,52.17,52.28,5800.0,51.6766,51.7557,51.5876,51.6964,5800.0
2011-05-20 12:20:00,52.26,52.56,52.26,52.48,9600.0,51.6766,51.9733,51.6766,51.8942,9600.0
2011-05-20 12:30:00,52.49,52.9,52.45,52.89,23800.0,51.904,52.3095,51.8645,52.2996,23800.0
2011-05-20 12:40:00,52.88,53.01,52.7,52.75,31100.0,52.2897,52.4182,52.1117,52.1611,31100.0
2011-05-20 12:50:00,52.75,52.75,52.49,52.61,8500.0,52.1611,52.1611,51.904,52.0227,8500.0
2011-05-20 13:00:00,52.61,52.89,52.61,52.75,15200.0,52.0227,52.2996,52.0227,52.1611,15200.0
2011-05-20 13:10:00,52.75,52.75,52.44,52.61,7000.0,52.1611,52.1611,51.8546,52.0227,7000.0
2011-05-20 13:20:00,52.59,52.84,52.59,52.76,6100.0,52.0029,52.2501,52.0029,52.171,6100.0
2011-05-20 13:30:00,52.83,53.17,52.82,53.15,39600.0,52.2402,52.5765,52.2304,52.5567,39600.0
2011-05-20 13:40:00,53.18,53.21,52.93,52.97,9800.0,52.5863,52.616,52.3391,52.3787,9800.0
2011-05-20 13:50:00,52.93,52.96,52.78,52.93,3600.0,52.3391,52.3688,52.1908,52.3391,3600.0
2011-05-20 14:00:00,52.94,53.05,52.92,52.95,5300.0,52.349,52.4578,52.3292,52.3589,5300.0
2011-05-20 14:10:00,52.91,52.95,52.78,52.81,5600.0,52.3194,52.3589,52.1908,52.2205,5600.0
2011-05-20 14:20:00,52.8,52.91,52.77,52.89,7300.0,52.2106,52.3194,52.1809,52.2996,7300.0
2011-05-20 14:30:00,52.86,52.91,52.67,52.76,8600.0,52.2699,52.3194,52.082,52.171,8600.0
2011-05-20 14:40:00,52.79,53.05,52.78,52.96,24800.0,52.2007,52.4578,52.1908,52.3688,24800.0
2011-05-20 14:50:00,52.98,53.0,52.85,52.85,16000.0,52.3886,52.4084,52.26,52.26,16000.0
2011-05-20 15:00:00,52.82,52.95,52.7,52.89,5400.0,52.2304,52.3589,52.1117,52.2996,5400.0
2011-05-20 15:10:00,52.96,52.98,52.8,52.89,3400.0,52.3688,52.3886,52.2106,52.2996,3400.0
2011-05-20 15:20:00,52.86,52.87,52.73,52.73,10200.0,52.2699,52.2798,52.1414,52.1414,10200.0
2011-05-20 15:30:00,52.71,52.76,52.7,52.74,46900.0,52.1216,52.171,52.1117,52.1513,46900.0
2011-05-20 15:40:00,52.78,52.79,52.48,52.6,24900.0,52.1908,52.2007,51.8942,52.0128,24900.0
2011-05-20 15:50:00,52.6,52.65,52.5,52.5,49200.0,52.0128,52.0623,51.9139,51.9139,49200.0
2011-05-23 09:30:00,51.49,52.15,50.43,52.06,63600.0,50.9152,51.5678,49.867,51.4788,63600.0
2011-05-23 09:40:00,52.08,52.49,52.08,52.49,29800.0,51.4986,51.904,51.4986,51.904,29800.0
2011-05-23 09:50:00,52.45,52.8,52.4,52.52,25200.0,51.8645,52.2106,51.815,51.9337,25200.0
2011-05-23 10:00:00,52.52,52.88,52.52,52.76,28000.0,51.9337,52.2897,51.9337,52.171,28000.0
2011-05-23 10:10:00,52.76,52.77,52.32,52.37,16400.0,52.171,52.1809,51.7359,51.7854,16400.0
2011-05-23 10:20:00,52.36,52.52,52.3,52.52,7700.0,51.7755,51.9337,51.7162,51.9337,7700.0
2011-05-23 10:30:00,52.49,52.77,52.49,52.61,12700.0,51.904,52.1809,51.904,52.0227,12700.0
2011-05-23 10:40:00,52.54,52.65,52.54,52.65,17800.0,51.9535,52.0623,51.9535,52.0623,17800.0
2011-05-23 10:50:00,52.68,52.7,52.51,52.51,18500.0,52.0919,52.1117,51.9238,51.9238,18500.0
2011-05-23 11:00:00,52.49,52.57,52.39,52.4,10400.0,51.904,51.9832,51.8052,51.815,10400.0
2011-05-23 11:10:00,52.51,52.54,52.21,52.24,2700.0,51.9238,51.9535,51.6272,51.6568,2700.0
2011-05-23 11:20:00,52.28,52.34,52.05,52.05,8600.0,51.6964,51.7557,51.469,51.469,8600.0
2011-05-23 11:30:00,52.05,52.19,51.97,52.19,48200.0,51.469,51.6074,51.3898,51.6074,48200.0
2011-05-23 11:40:00,52.17,52.19,51.94,52.03,7300.0,51.5876,51.6074,51.3602,51.4492,7300.0
2011-05-23 11:50:00,52.09,52.33,52.09,52.32,4000.0,51.5085,51.7458,51.5085,51.7359,4000.0
2011-05-23 12:00:00,52.35,52.45,52.24,52.31,3500.0,51.7656,51.8645,51.6568,51.7261,3500.0
2011-05-23 12:10:00,52.32,52.37,52.18,52.26,4900.0,51.7359,51.7854,51.5975,51.6766,4900.0
2011-05-23 12:20:00,52.27,52.38,52.27,52.38,4300.0,51.6865,51.7953,51.6865,51.7953,4300.0
2011-05-23 12:30:00,52.43,52.49,52.39,52.44,3800.0,51.8447,51.904,51.8052,51.8546,3800.0
2011-05-23 12:40:00,52.4,52.45,52.38,52.41,10300.0,51.815,51.8645,51.7953,51.8249,10300.0
2011-05-23 12:50:00,52.44,52.46,52.4,52.45,13900.0,51.8546,51.8744,51.815,51.8645,13900.0
2011-05-23 13:00:00,52.45,52.49,52.33,52.34,16900.0,51.8645,51.904,51.7458,51.7557,16900.0
2011-05-23 13:10:00,52.3,52.32,52.16,52.24,5200.0,51.7162,51.7359,51.5777,51.6568,5200.0
2011-05-23 13:20:00,52.24,52.34,52.22,52.26,14500.0,51.6568,51.7557,51.6371,51.6766,14500.0
2011-05-23 13:30:00,52.27,52.35,52.25,52.32,28000.0,51.6865,51.7656,51.6667,51.7359,28000.0
2011-05-23 13:40:00,52.34,52.4,52.27,52.35,5300.0,51.7557,51.815,51.6865,51.7656,5300.0
2011-05-23 13:50:00,52.36,52.57,52.36,52.46,9900.0,51.7755,51.9832,51.7755,51.8744,9900.0
2011-05-23 14:00:00,52.48,52.68,52.41,52.63,5600.0,51.8942,52.0919,51.8249,52.0425,5600.0
2011-05-23 14:10:00,52.65,52.82,52.63,52.76,31800.0,52.0623,52.2304,52.0425,52.171,31800.0
2011-05-23 14:20:00,52.77,52.87,52.75,52.76,9200.0,52.1809,52.2798,52.1611,52.171,9200.0
2011-05-23 14:30:00,52.78,52.87,52.71,52.75,8500.0,52.1908,52.2798,52.1216,52.1611,8500.0
2011-05-23 14:40:00,52.78,52.83,52.75,52.76,4900.0,52.1908,52.2402,52.1611,52.171,4900.0
2011-05-23 14:50:00,52.76,52.84,52.76,52.76,7300.0,52.171,52.2501,52.171,52.171,7300.0
2011-05-23 15:00:00,52.81,52.87,52.76,52.77,8600.0,52.2205,52.2798,52.171,52.1809,8600.0
2011-05-23 15:10:00,52.77,52.84,52.75,52.79,6500.0,52.1809,52.2501,52.1611,52.2007,6500.0
2011-05-23 15:20:00,52.81,52.86,52.72,52.74,14100.0,52.2205,52.2699,52.1315,52.1513,14100.0
2011-05-23 15:30:00,52.74,52.82,52.4,52.43,27400.0,52.1513,52.2304,51.815,51.8447,27400.0
2011-05-23 15:40:00,52.46,52.53,52.4,52.42,25600.0,51.8744,51.9436,51.815,51.8348,25600.0
2011-05-23 15:50:00,52.43,52.53,52.32,52.42,32000.0,51.8447,51.9436,51.7359,51.8348,32000.0
2011-05-24 09:30:00,52.51,52.76,52.27,52.38,8400.0,51.9238,52.171,51.6865,51.7953,8400.0
2011-05-24 09:40:00,52.38,52.41,52.34,52.38,12000.0,51.7953,51.8249,51.7557,51.7953,12000.0
2011-05-24 09:50:00,52.39,52.5,52.38,52.4,3900.0,51.8052,51.9139,51.7953,51.815,3900.0
2011-05-24 10:00:00,52.42,52.44,52.01,52.18,19200.0,51.8348,51.8546,51.4294,51.5975,19200.0
2011-05-24 10:10:00,52.25,52.7,52.25,52.49,10100.0,51.6667,52.1117,51.6667,51.904,10100.0
2011-05-24 10:20:00,52.48,52.6,52.4,52.4,8500.0,51.8942,52.0128,51.815,51.815,8500.0
2011-05-24 10:30:00,52.42,52.62,52.35,52.35,15500.0,51.8348,52.0326,51.7656,51.7656,15500.0
2011-05-24 10:40:00,52.3,52.4,52.22,52.31,5600.0,51.7162,51.815,51.6371,51.7261,5600.0
2011-05-24 10:50:00,52.27,52.31,52.01,52.1,5400.0,51.6865,51.7261,51.4294,51.5184,5400.0
2011-05-24 11:00:00,52.12,52.35,52.12,52.31,4100.0,51.5382,51.7656,51.5382,51.7261,4100.0
2011-05-24 11:10:00,52.33,52.38,52.27,52.3,5700.0,51.7458,51.7953,51.6865,51.7162,5700.0
2011-05-24 11:20:00,52.31,52.36,52.24,52.27,12300.0,51.7261,51.7755,51.6568,51.6865,12300.0
2011-05-24 11:30:00,52.21,52.39,52.03,52.03,6200.0,51.6272,51.8052,51.4492,51.4492,6200.0
2011-05-24 11:40:00,52.01,52.01,51.77,51.85,14100.0,51.4294,51.4294,51.1921,51.2712,14100.0
2011-05-24 11:50:00,51.9,51.94,51.79,51.79,9500.0,51.3206,51.3602,51.2119,51.2119,9500.0
2011-05-24 12:00:00,51.8,51.9,51.77,51.89,32300.0,51.2217,51.3206,51.1921,51.3107,32300.0
2011-05-24 12:10:00,51.92,52.06,51.92,52.04,13600.0,51.3404,51.4788,51.3404,51.4591,13600.0
2011-05-24 12:20:00,51.98,51.98,51.83,51.92,6900.0,51.3997,51.3997,51.2514,51.3404,6900.0
2011-05-24 12:30:00,51.95,51.96,51.82,51.96,24000.0,51.3701,51.38,51.2415,51.38,24000.0
2011-05-24 12:40:00,51.98,52.17,51.98,52.14,14500.0,51.3997,51.5876,51.3997,51.558,14500.0
2011-05-24 12:50:00,52.16,52.26,52.16,52.22,1700.0,51.5777,51.6766,51.5777,51.6371,1700.0
2011-05-24 13:00:00,52.25,52.46,52.25,52.36,6100.0,51.6667,51.8744,51.6667,51.7755,6100.0
2011-05-24 13:10:00,52.31,52.31,52.16,52.16,2400.0,51.7261,51.7261,51.5777,51.5777,2400.0
2011-05-24 13:20:00,52.17,52.27,52.16,52.25,5700.0,51.5876,51.6865,51.5777,51.6667,5700.0
2011-05-24 13:30:00,52.21,52.21,52.09,52.15,4200.0,51.6272,51.6272,51.5085,51.5678,4200.0
2011-05-24 13:40:00,52.16,52.17,52.0,52.0,9100.0,51.5777,51.5876,51.4195,51.4195,9100.0
2011-05-24 13:50:00,52.0,52.1,52.0,52.1,15500.0,51.4195,51.5184,51.4195,51.5184,15500.0
2011-05-24 14:00:00,52.1,52.3,52.1,52.2,15100.0,51.5184,51.7162,51.5184,51.6173,15100.0
2011-05-24 14:10:00,52.22,52.26,52.15,52.2,7400.0,51.6371,51.6766,51.5678,51.6173,7400.0
2011-05-24 14:20:00,52.2,52.38,52.2,52.38,14100.0,51.6173,51.7953,51.6173,51.7953,14100.0
2011-05-24 14:30:00,52.39,52.39,52.3,52.31,3900.0,51.8052,51.8052,51.7162,51.7261,3900.0
2011-05-24 14:40:00,52.31,52.36,52.28,52.32,7900.0,51.7261,51.7755,51.6964,51.7359,7900.0
2011-05-24 14:50:00,52.32,52.34,52.28,52.29,7900.0,51.7359,51.7557,51.6964,51.7063,7900.0
2011-05-24 15:00:00,52.3,52.51,52.3,52.34,8700.0,51.7162,51.9238,51.7162,51.7557,8700.0
2011-05-24 15:10:00,52.34,52.45,52.26,52.37,7600.0,51.7557,51.8645,51.6766,51.7854,7600.0
2011-05-24 15:20:00,52.39,52.51,52.39,52.49,8200.0,51.8052,51.9238,51.8052,51.904,8200.0
2011-05-24 15:30:00,52.47,52.49,52.42,52.45,7600.0,51.8843,51.904,51.8348,51.8645,7600.0
2011-05-24 15:40:00,52.43,52.45,52.21,52.21,16300.0,51.8447,51.8645,51.6272,51.6272,16300.0
2011-05-24 15:50:00,52.22,52.23,52.01,52.06,31700.0,51.6371,51.6469,51.4294,51.4788,31700.0
2011-05-25 09:30:00,51.76,51.92,51.55,51.87,14900.0,51.1822,51.3404,50.9745,51.291,14900.0
2011-05-25 09:40:00,51.87,52.09,51.85,52.05,8500.0,51.291,51.5085,51.2712,51.469,8500.0
2011-05-25 09:50:00,52.04,52.34,52.01,52.2,6100.0,51.4591,51.7557,51.4294,51.6173,6100.0
2011-05-25 10:00:00,52.18,52.3,52.16,52.28,4300.0,51.5975,51.7162,51.5777,51.6964,4300.0
2011-05-25 10:10:00,52.19,52.38,52.04,52.17,4900.0,51.6074,51.7953,51.4591,51.5876,4900.0
2011-05-25 10:20:00,52.12,52.41,52.09,52.4,4800.0,51.5382,51.8249,51.5085,51.815,4800.0
2011-05-25 10:30:00,52.39,52.72,52.39,52.7,6500.0,51.8052,52.1315,51.8052,52.1117,6500.0
2011-05-25 10:40:00,52.71,52.92,52.69,52.69,16200.0,52.1216,52.3292,52.1018,52.1018,16200.0
2011-05-25 10:50:00,52.7,52.88,52.57,52.57,4800.0,52.1117,52.2897,51.9832,51.9832,4800.0
2011-05-25 11:00:00,52.57,52.91,52.57,52.81,3400.0,51.9832,52.3194,51.9832,52.2205,3400.0
2011-05-25 11:10:00,52.83,52.9,52.78,52.89,3800.0,52.2402,52.3095,52.1908,52.2996,3800.0
2011-05-25 11:20:00,52.9,52.94,52.83,52.88,5400.0,52.3095,52.349,52.2402,52.2897,5400.0
2011-05-25 11:30:00,52.87,52.88,52.68,52.71,3800.0,52.2798,52.2897,52.0919,52.1216,3800.0
2011-05-25 11:40:00,52.76,52.91,52.7,52.9,5600.0,52.171,52.3194,52.1117,52.3095,5600.0
2011-05-25 11:50:00,52.91,52.95,52.88,52.95,2500.0,52.3194,52.3589,52.2897,52.3589,2500.0
2011-05-25 12:00:00,52.93,53.09,52.92,53.07,9000.0,52.3391,52.4973,52.3292,52.4776,9000.0
2011-05-25 12:10:00,53.08,53.14,52.96,52.98,5600.0,52.4875,52.5468,52.3688,52.3886,5600.0
2011-05-25 12:20:00,52.91,52.98,52.89,52.96,2600.0,52.3194,52.3886,52.2996,52.3688,2600.0
2011-05-25 12:30:00,52.96,52.96,52.85,52.9,5900.0,52.3688,52.3688,52.26,52.3095,5900.0
2011-05-25 12:40:00,52.86,52.86,52.7,52.72,2400.0,52.2699,52.2699,52.1117,52.1315,2400.0
2011-05-25 12:50:00,52.71,52.8,52.66,52.78,4600.0,52.1216,52.2106,52.0721,52.1908,4600.0
2011-05-25 13:00:00,52.76,52.8,52.74,52.74,3400.0,52.171,52.2106,52.1513,52.1513,3400.0
2011-05-25 13:10:00,52.73,52.75,52.6,52.65,10400.0,52.1414,52.1611,52.0128,52.0623,10400.0
2011-05-25 13:20:00,52.65,52.67,52.58,52.59,4800.0,52.0623,52.082,51.993,52.0029,4800.0
2011-05-25 13:30:00,52.54,52.65,52.51,52.56,6900.0,51.9535,52.0623,51.9238,51.9733,6900.0
2011-05-25 13:40:00,52.59,52.59,52.5,52.55,4200.0,52.0029,52.0029,51.9139,51.9634,4200.0
2011-05-25 13:50:00,52.55,52.59,52.53,52.53,2300.0,51.9634,52.0029,51.9436,51.9436,2300.0
2011-05-25 14:00:00,52.52,52.57,52.47,52.53,4900.0,51.9337,51.9832,51.8843,51.9436,4900.0
2011-05-25 14:10:00,52.52,52.61,52.52,52.58,5700.0,51.9337,52.0227,51.9337,51.993,5700.0
2011-05-25 14:20:00,52.59,52.78,52.53,52.77,6800.0,52.0029,52.1908,51.9436,52.1809,6800.0
2011-05-25 14:30:00,52.79,52.88,52.61,52.62,8800.0,52.2007,52.2897,52.0227,52.0326,8800.0
2011-05-25 14:40:00,52.66,52.67,52.54,52.6,8400.0,52.0721,52.082,51.9535,52.0128,8400.0
2011-05-25 14:50:00,52.6,52.81,52.6,52.81,8500.0,52.0128,52.2205,52.0128,52.2205,8500.0
2011-05-25 15:00:00,52.81,53.06,52.71,53.02,11200.0,52.2205,52.4677,52.1216,52.4281,11200.0
2011-05-25 15:10:00,53.02,53.18,53.02,53.13,8500.0,52.4281,52.5863,52.4281,52.5369,8500.0
2011-05-25 15:20:00,53.07,53.17,53.02,53.17,7900.0,52.4776,52.5765,52.4281,52.5765,7900.0
2011-05-25 15:30:00,53.13,53.13,52.98,52.99,7700.0,52.5369,52.5369,52.3886,52.3985,7700.0
2011-05-25 15:40:00,53.0,53.09,52.89,52.91,10500.0,52.4084,52.4973,52.2996,52.3194,10500.0
2011-05-25 15:50:00,52.92,52.97,52.82,52.84,14800.0,52.3292,52.3787,52.2304,52.2501,14800.0
2011-05-26 09:30:00,52.97,54.15,52.84,53.98,28000.0,52.3787,53.5455,52.2501,53.3774,28000.0
2011-05-26 09:40:00,53.85,54.01,53.67,53.9,7400.0,53.2489,53.4071,53.0709,53.2983,7400.0
2011-05-26 09:50:00,53.88,53.97,53.59,53.67,9700.0,53.2785,53.3675,52.9918,53.0709,9700.0
2011-05-26 10:00:00,53.67,53.97,53.43,53.69,11100.0,53.0709,53.3675,52.8335,53.0906,11100.0
2011-05-26 10:10:00,53.63,53.7,53.53,53.65,2300.0,53.0313,53.1005,52.9324,53.0511,2300.0
2011-05-26 10:20:00,53.8,54.0,53.68,53.92,5000.0,53.1994,53.3972,53.0808,53.3181,5000.0
2011-05-26 10:30:00,53.94,54.15,53.77,54.15,5500.0,53.3379,53.5455,53.1698,53.5455,5500.0
2011-05-26 10:40:00,54.13,54.29,54.05,54.21,8500.0,53.5257,53.6839,53.4466,53.6048,8500.0
2011-05-26 10:50:00,54.26,54.26,54.08,54.15,15800.0,53.6543,53.6543,53.4763,53.5455,15800.0
2011-05-26 11:00:00,54.15,54.15,53.96,54.1,7600.0,53.5455,53.5455,53.3576,53.4961,7600.0
2011-05-26 11:10:00,54.06,54.1,53.87,54.06,4900.0,53.4565,53.4961,53.2686,53.4565,4900.0
2011-05-26 11:20:00,54.09,54.11,53.91,54.02,11000.0,53.4862,53.506,53.3082,53.417,11000.0
2011-05-26 11:30:00,54.06,54.06,53.92,53.95,6700.0,53.4565,53.4565,53.3181,53.3477,6700.0
2011-05-26 11:40:00,53.94,53.97,53.9,53.9,4800.0,53.3379,53.3675,53.2983,53.2983,4800.0
2011-05-26 11:50:00,53.9,54.05,53.9,53.95,5900.0,53.2983,53.4466,53.2983,53.3477,5900.0
2011-05-26 12:00:00,54.0,54.0,53.89,53.92,3000.0,53.3972,53.3972,53.2884,53.3181,3000.0
2011-05-26 12:10:00,53.93,53.97,53.8,53.84,14100.0,53.328,53.3675,53.1994,53.239,14100.0
2011-05-26 12:20:00,53.84,53.92,53.84,53.91,2600.0,53.239,53.3181,53.239,53.3082,2600.0
2011-05-26 12:30:00,53.92,53.93,53.88,53.91,5600.0,53.3181,53.328,53.2785,53.3082,5600.0
2011-05-26 12:40:00,53.9,54.08,53.9,54.01,10400.0,53.2983,53.4763,53.2983,53.4071,10400.0
2011-05-26 12:50:00,54.06,54.39,54.01,54.37,22800.0,53.4565,53.7828,53.4071,53.7631,22800.0
2011-05-26 13:00:00,54.37,54.45,54.37,54.4,7500.0,53.7631,53.8422,53.7631,53.7927,7500.0
2011-05-26 13:10:00,54.39,54.59,54.35,54.56,5500.0,53.7828,53.9806,53.7433,53.9509,5500.0
2011-05-26 13:20:00,54.55,54.63,54.47,54.62,2700.0,53.941,54.0202,53.8619,54.0103,2700.0
2011-05-26 13:30:00,54.6,54.67,54.59,54.59,6400.0,53.9905,54.0597,53.9806,53.9806,6400.0
2011-05-26 13:40:00,54.56,54.58,54.37,54.49,6100.0,53.9509,53.9707,53.7631,53.8817,6100.0
2011-05-26 13:50:00,54.47,54.62,54.47,54.59,10700.0,53.8619,54.0103,53.8619,53.9806,10700.0
2011-05-26 14:00:00,54.62,54.75,54.6,54.73,6100.0,54.0103,54.1388,53.9905,54.119,6100.0
2011-05-26 14:10:00,54.75,54.91,54.72,54.85,8700.0,54.1388,54.297,54.1091,54.2377,8700.0
2011-05-26 14:20:00,54.83,55.03,54.83,54.95,6300.0,54.2179,54.4157,54.2179,54.3366,6300.0
2011-05-26 14:30:00,55.0,55.17,54.97,55.08,12400.0,54.386,54.5541,54.3564,54.4651,12400.0
2011-05-26 14:40:00,55.08,55.17,55.05,55.1,18800.0,54.4651,54.5541,54.4355,54.4849,18800.0
2011-05-26 14:50:00,55.09,55.13,55.01,55.05,4600.0,54.475,54.5146,54.3959,54.4355,4600.0
2011-05-26 15:00:00,55.09,55.09,54.94,55.0,6400.0,54.475,54.475,54.3267,54.386,6400.0
2011-05-26 15:10:00,54.95,54.96,54.7,54.71,22000.0,54.3366,54.3465,54.0894,54.0993,22000.0
2011-05-26 15:20:00,54.71,54.75,54.57,54.69,23300.0,54.0993,54.1388,53.9608,54.0795,23300.0
2011-05-26 15:30:00,54.68,54.71,54.63,54.69,16700.0,54.0696,54.0993,54.0202,54.0795,16700.0
2011-05-26 15:40:00,54.69,54.7,54.5,54.55,31000.0,54.0795,54.0894,53.8916,53.941,31000.0
2011-05-26 15:50:00,54.54,54.61,54.49,54.55,66500.0,53.9312,54.0004,53.8817,53.941,66500.0
2011-05-27 09:30:00,54.82,54.94,54.75,54.76,7900.0,54.208,54.3267,54.1388,54.1487,7900.0
2011-05-27 09:40:00,54.78,54.87,54.7,54.7,11400.0,54.1685,54.2575,54.0894,54.0894,11400.0
2011-05-27 09:50:00,54.67,54.99,54.66,54.8,12700.0,54.0597,54.3761,54.0498,54.1883,12700.0
2011-05-27 10:00:00,54.79,54.81,54.41,54.69,14400.0,54.1784,54.1981,53.8026,54.0795,14400.0
2011-05-27 10:10:00,54.69,54.84,54.5,54.7,6500.0,54.0795,54.2278,53.8916,54.0894,6500.0
2011-05-27 10:20:00,54.7,54.8,54.65,54.8,15000.0,54.0894,54.1883,54.0399,54.1883,15000.0
2011-05-27 10:30:00,54.77,54.8,54.64,54.75,4900.0,54.1586,54.1883,54.03,54.1388,4900.0
2011-05-27 10:40:00,54.66,54.8,54.61,54.75,7000.0,54.0498,54.1883,54.0004,54.1388,7000.0
2011-05-27 10:50:00,54.76,54.85,54.75,54.78,4500.0,54.1487,54.2377,54.1388,54.1685,4500.0
2011-05-27 11:00:00,54.8,54.86,54.66,54.74,16200.0,54.1883,54.2476,54.0498,54.1289,16200.0
2011-05-27 11:10:00,54.74,54.75,54.64,54.72,5100.0,54.1289,54.1388,54.03,54.1091,5100.0
2011-05-27 11:20:00,54.75,54.79,54.69,54.69,5200.0,54.1388,54.1784,54.0795,54.0795,5200.0
2011-05-27 11:30:00,54.7,54.8,54.67,54.73,2200.0,54.0894,54.1883,54.0597,54.119,2200.0
2011-05-27 11:40:00,54.74,54.82,54.74,54.75,5200.0,54.1289,54.208,54.1289,54.1388,5200.0
2011-05-27 11:50:00,54.74,54.82,54.71,54.73,2800.0,54.1289,54.208,54.0993,54.119,2800.0
2011-05-27 12:00:00,54.72,54.73,54.55,54.61,8700.0,54.1091,54.119,53.941,54.0004,8700.0
2011-05-27 12:10:00,54.58,54.63,54.55,54.63,3300.0,53.9707,54.0202,53.941,54.0202,3300.0
2011-05-27 12:20:00,54.66,54.7,54.59,54.64,8700.0,54.0498,54.0894,53.9806,54.03,8700.0
2011-05-27 12:30:00,54.65,54.8,54.65,54.8,3400.0,54.0399,54.1883,54.0399,54.1883,3400.0
2011-05-27 12:40:00,54.8,54.82,54.68,54.79,9100.0,54.1883,54.208,54.0696,54.1784,9100.0
2011-05-27 12:50:00,54.82,54.86,54.74,54.82,2000.0,54.208,54.2476,54.1289,54.208,2000.0
2011-05-27 13:00:00,54.82,54.87,54.79,54.83,5600.0,54.208,54.2575,54.1784,54.2179,5600.0
2011-05-27 13:10:00,54.81,54.84,54.79,54.84,3500.0,54.1981,54.2278,54.1784,54.2278,3500.0
2011-05-27 13:20:00,54.83,54.88,54.78,54.82,3400.0,54.2179,54.2674,54.1685,54.208,3400.0
2011-05-27 13:30:00,54.85,54.88,54.83,54.88,1800.0,54.2377,54.2674,54.2179,54.2674,1800.0
2011-05-27 13:40:00,54.88,54.97,54.84,54.87,4100.0,54.2674,54.3564,54.2278,54.2575,4100.0
2011-05-27 13:50:00,54.85,54.86,54.71,54.79,5100.0,54.2377,54.2476,54.0993,54.1784,5100.0
2011-05-27 14:00:00,54.74,54.88,54.63,54.69,8300.0,54.1289,54.2674,54.0202,54.0795,8300.0
2011-05-27 14:10:00,54.62,54.86,54.62,54.82,5300.0,54.0103,54.2476,54.0103,54.208,5300.0
2011-05-27 14:20:00,54.81,54.98,54.81,54.98,4600.0,54.1981,54.3662,54.1981,54.3662,4600.0
2011-05-27 14:30:00,54.97,55.13,54.95,55.06,5000.0,54.3564,54.5146,54.3366,54.4454,5000.0
2011-05-27 14:40:00,55.04,55.05,54.87,54.87,3200.0,54.4256,54.4355,54.2575,54.2575,3200.0
2011-05-27 14:50:00,54.86,54.89,54.75,54.79,3900.0,54.2476,54.2773,54.1388,54.1784,3900.0
2011-05-27 15:00:00,54.83,54.95,54.83,54.95,5200.0,54.2179,54.3366,54.2179,54.3366,5200.0
2011-05-27 15:10:00,54.95,55.1,54.87,54.96,7400.0,54.3366,54.4849,54.2575,54.3465,7400.0
2011-05-27 15:20:00,54.95,55.14,54.84,55.14,5200.0,54.3366,54.5245,54.2278,54.5245,5200.0
2011-05-27 15:30:00,55.09,55.19,55.02,55.16,13300.0,54.475,54.5739,54.4058,54.5442,13300.0
2011-05-27 15:40:00,55.11,55.24,55.07,55.18,11000.0,54.4948,54.6233,54.4552,54.564,11000.0
2011-05-27 15:50:00,55.19,55.29,55.15,55.25,36400.0,54.5739,54.6728,54.5343,54.6332,36400.0
2011-05-31 09:30:00,56.26,57.1,56.1,56.97,78500.0,55.632,56.4626,55.4737,56.334,78500.0
2011-05-31 09:40:00,57.02,57.17,56.72,56.79,33300.0,56.3835,56.5318,56.0868,56.156,33300.0
2011-05-31 09:50:00,56.8,57.02,56.75,57.01,71700.0,56.1659,56.3835,56.1165,56.3736,71700.0
2011-05-31 10:00:00,56.99,56.99,56.34,56.49,33900.0,56.3538,56.3538,55.7111,55.8594,33900.0
2011-05-31 10:10:00,56.49,56.55,55.9,56.06,21500.0,55.8594,55.9187,55.276,55.4342,21500.0
2011-05-31 10:20:00,56.07,56.07,55.66,55.71,29800.0,55.4441,55.4441,55.0387,55.0881,29800.0
2011-05-31 10:30:00,55.71,55.79,55.61,55.64,31400.0,55.0881,55.1672,54.9892,55.0189,31400.0
2011-05-31 10:40:00,55.66,55.87,55.39,55.55,27000.0,55.0387,55.2463,54.7717,54.9299,27000.0
2011-05-31 10:50:00,55.61,55.62,55.3,55.4,17200.0,54.9892,54.9991,54.6827,54.7816,17200.0
2011-05-31 11:00:00,55.4,55.48,55.33,55.41,23500.0,54.7816,54.8607,54.7123,54.7914,23500.0
2011-05-31 11:10:00,55.42,55.48,55.38,55.41,13100.0,54.8013,54.8607,54.7618,54.7914,13100.0
2011-05-31 11:20:00,55.41,55.72,55.37,55.72,12800.0,54.7914,55.098,54.7519,55.098,12800.0
2011-05-31 11:30:00,55.69,55.83,55.69,55.81,28900.0,55.0683,55.2068,55.0683,55.187,28900.0
2011-05-31 11:40:00,55.81,56.03,55.81,55.91,7300.0,55.187,55.4045,55.187,55.2859,7300.0
2011-05-31 11:50:00,55.95,55.95,55.49,55.49,8700.0,55.3254,55.3254,54.8706,54.8706,8700.0
2011-05-31 12:00:00,55.49,55.93,55.41,55.92,11800.0,54.8706,55.3056,54.7914,55.2958,11800.0
2011-05-31 12:10:00,55.94,55.94,55.61,55.64,9100.0,55.3155,55.3155,54.9892,55.0189,9100.0
2011-05-31 12:20:00,55.7,55.86,55.69,55.86,4100.0,55.0782,55.2364,55.0683,55.2364,4100.0
2011-05-31 12:30:00,55.86,55.86,55.63,55.78,5600.0,55.2364,55.2364,55.009,55.1573,5600.0
2011-05-31 12:40:00,55.8,56.07,55.78,55.87,7300.0,55.1771,55.4441,55.1573,55.2463,7300.0
2011-05-31 12:50:00,55.87,55.9,55.83,55.83,13900.0,55.2463,55.276,55.2068,55.2068,13900.0
2011-05-31 13:00:00,55.84,55.86,55.77,55.81,6100.0,55.2166,55.2364,55.1474,55.187,6100.0
2011-05-31 13:10:00,55.81,55.9,55.79,55.89,8400.0,55.187,55.276,55.1672,55.2661,8400.0
2011-05-31 13:20:00,55.89,55.9,55.6,55.6,7400.0,55.2661,55.276,54.9793,54.9793,7400.0
2011-05-31 13:30:00,55.59,55.74,55.54,55.59,6400.0,54.9694,55.1178,54.92,54.9694,6400.0
2011-05-31 13:40:00,55.55,55.9,55.55,55.88,18900.0,54.9299,55.276,54.9299,55.2562,18900.0
2011-05-31 13:50:00,55.88,55.9,55.75,55.76,10700.0,55.2562,55.276,55.1277,55.1375,10700.0
2011-05-31 14:00:00,55.76,55.76,55.46,55.51,8900.0,55.1375,55.1375,54.8409,54.8903,8900.0
2011-05-31 14:10:00,55.5,55.65,55.48,55.6,30100.0,54.8804,55.0288,54.8607,54.9793,30100.0
2011-05-31 14:20:00,55.59,55.69,55.59,55.65,10200.0,54.9694,55.0683,54.9694,55.0288,10200.0
2011-05-31 14:30:00,55.63,55.86,55.62,55.83,12300.0,55.009,55.2364,54.9991,55.2068,12300.0
2011-05-31 14:40:00,55.83,55.9,55.7,55.7,26700.0,55.2068,55.276,55.0782,55.0782,26700.0
2011-05-31 14:50:00,55.7,55.85,55.67,55.69,18400.0,55.0782,55.2265,55.0485,55.0683,18400.0
2011-05-31 15:00:00,55.67,55.74,55.66,55.7,4300.0,55.0485,55.1178,55.0387,55.0782,4300.0
2011-05-31 15:10:00,55.71,55.72,55.59,55.63,13200.0,55.0881,55.098,54.9694,55.009,13200.0
2011-05-31 15:20:00,55.63,55.67,55.55,55.61,15300.0,55.009,55.0485,54.9299,54.9892,15300.0
2011-05-31 15:30:00,55.62,55.8,55.62,55.67,13100.0,54.9991,55.1771,54.9991,55.0485,13100.0
2011-05-31 15:40:00,55.65,55.74,55.62,55.65,20800.0,55.0288,55.1178,54.9991,55.0288,20800.0
2011-05-31 15:50:00,55.67,56.01,55.66,55.96,98700.0,55.0485,55.3847,55.0387,55.3353,98700.0
2011-06-01 09:30:00,56.22,56.41,56.02,56.34,40500.0,55.5924,55.7803,55.3946,55.7111,40500.0
2011-06-01 09:40:00,56.28,56.5,56.26,56.3,15600.0,55.6517,55.8693,55.632,55.6715,15600.0
2011-06-01 09:50:00,56.29,56.39,56.24,56.29,12800.0,55.6616,55.7605,55.6122,55.6616,12800.0
2011-06-01 10:00:00,56.29,56.7,56.14,56.51,26500.0,55.6616,56.067,55.5133,55.8792,26500.0
2011-06-01 10:10:00,56.39,56.4,55.82,56.19,24400.0,55.7605,55.7704,55.1969,55.5627,24400.0
2011-06-01 10:20:00,56.23,56.34,56.13,56.13,10400.0,55.6023,55.7111,55.5034,55.5034,10400.0
2011-06-01 10:30:00,56.09,56.09,55.6,55.6,20900.0,55.4639,55.4639,54.9793,54.9793,20900.0
2011-06-01 10:40:00,55.63,55.66,55.47,55.59,15800.0,55.009,55.0387,54.8508,54.9694,15800.0
2011-06-01 10:50:00,55.63,55.76,55.48,55.7,7600.0,55.009,55.1375,54.8607,55.0782,7600.0
2011-06-01 11:00:00,55.71,55.81,55.62,55.81,16900.0,55.0881,55.187,54.9991,55.187,16900.0
2011-06-01 11:10:00,55.85,55.85,55.46,55.46,5600.0,55.2265,55.2265,54.8409,54.8409,5600.0
2011-06-01 11:20:00,55.51,56.18,55.49,56.18,19600.0,54.8903,55.5529,54.8706,55.5529,19600.0
2011-06-01 11:30:00,56.19,56.25,56.07,56.1,20400.0,55.5627,55.6221,55.4441,55.4737,20400.0
2011-06-01 11:40:00,56.1,56.2,56.1,56.17,11300.0,55.4737,55.5726,55.4737,55.543,11300.0
2011-06-01 11:50:00,56.15,56.17,56.02,56.05,6000.0,55.5232,55.543,55.3946,55.4243,6000.0
2011-06-01 12:00:00,56.05,56.09,55.62,55.66,73200.0,55.4243,55.4639,54.9991,55.0387,73200.0
2011-06-01 12:10:00,55.62,55.66,55.4,55.4,16100.0,54.9991,55.0387,54.7816,54.7816,16100.0
2011-06-01 12:20:00,55.32,55.51,55.31,55.33,7300.0,54.7025,54.8903,54.6926,54.7123,7300.0
2011-06-01 12:30:00,55.31,55.5,55.31,55.47,9100.0,54.6926,54.8804,54.6926,54.8508,9100.0
2011-06-01 12:40:00,55.52,55.52,55.33,55.33,5100.0,54.9002,54.9002,54.7123,54.7123,5100.0
2011-06-01 12:50:00,55.34,55.35,55.18,55.2,10300.0,54.7222,54.7321,54.564,54.5838,10300.0
2011-06-01 13:00:00,55.22,55.4,55.2,55.22,9400.0,54.6036,54.7816,54.5838,54.6036,9400.0
2011-06-01 13:10:00,55.22,55.25,55.06,55.16,15000.0,54.6036,54.6332,54.4454,54.5442,15000.0
2011-06-01 13:20:00,55.16,55.24,54.95,55.01,9000.0,54.5442,54.6233,54.3366,54.3959,9000.0
2011-06-01 13:30:00,55.03,55.18,54.92,55.18,8800.0,54.4157,54.564,54.3069,54.564,8800.0
2011-06-01 13:40:00,55.2,55.42,55.16,55.16,9700.0,54.5838,54.8013,54.5442,54.5442,9700.0
2011-06-01 13:50:00,55.09,55.2,55.01,55.16,8600.0,54.475,54.5838,54.3959,54.5442,8600.0
2011-06-01 14:00:00,55.13,55.13,54.77,54.94,58300.0,54.5146,54.5146,54.1586,54.3267,58300.0
2011-06-01 14:10:00,54.94,54.96,54.84,54.9,8800.0,54.3267,54.3465,54.2278,54.2871,8800.0
2011-06-01 14:20:00,54.91,54.91,54.63,54.63,11400.0,54.297,54.297,54.0202,54.0202,11400.0
2011-06-01 14:30:00,54.58,54.63,54.43,54.61,25500.0,53.9707,54.0202,53.8224,54.0004,25500.0
2011-06-01 14:40:00,54.61,54.67,54.49,54.59,13700.0,54.0004,54.0597,53.8817,53.9806,13700.0
2011-06-01 14:50:00,54.55,54.61,54.51,54.53,11600.0,53.941,54.0004,53.9015,53.9213,11600.0
2011-06-01 15:00:00,54.52,54.59,54.28,54.54,19700.0,53.9114,53.9806,53.6741,53.9312,19700.0
2011-06-01 15:10:00,54.56,54.56,54.33,54.47,15700.0,53.9509,53.9509,53.7235,53.8619,15700.0
2011-06-01 15:20:00,54.48,54.49,54.22,54.33,20900.0,53.8718,53.8817,53.6147,53.7235,20900.0
2011-06-01 15:30:00,54.32,54.33,54.17,54.21,14900.0,53.7136,53.7235,53.5653,53.6048,14900.0
2011-06-01 15:40:00,54.21,54.23,54.0,54.07,37400.0,53.6048,53.6246,53.3972,53.4664,37400.0
2011-06-01 15:50:00,54.08,54.22,54.04,54.1,42800.0,53.4763,53.6147,53.4367,53.4961,42800.0
2011-06-02 09:30:00,53.92,53.93,52.09,53.4,69300.0,53.3181,53.328,51.5085,52.8039,69300.0
2011-06-02 09:40:00,53.38,53.42,51.07,51.59,53000.0,52.7841,52.8237,50.4999,51.0141,53000.0
2011-06-02 09:50:00,51.61,53.21,51.57,53.13,32200.0,51.0339,52.616,50.9943,52.5369,32200.0
2011-06-02 10:00:00,53.21,53.42,53.03,53.23,61300.0,52.616,52.8237,52.438,52.6358,61300.0
2011-06-02 10:10:00,53.25,53.39,52.91,52.95,33200.0,52.6556,52.794,52.3194,52.3589,33200.0
2011-06-02 10:20:00,52.95,53.03,52.87,52.92,39500.0,52.3589,52.438,52.2798,52.3292,39500.0
2011-06-02 10:30:00,52.92,53.0,52.77,52.84,22300.0,52.3292,52.4084,52.1809,52.2501,22300.0
2011-06-02 10:40:00,52.83,52.96,52.8,52.86,28200.0,52.2402,52.3688,52.2106,52.2699,28200.0
2011-06-02 10:50:00,52.86,52.89,52.64,52.64,81000.0,52.2699,52.2996,52.0524,52.0524,81000.0
2011-06-02 11:00:00,52.64,52.72,52.48,52.54,45900.0,52.0524,52.1315,51.8942,51.9535,45900.0
2011-06-02 11:10:00,52.56,52.71,52.49,52.55,20200.0,51.9733,52.1216,51.904,51.9634,20200.0
2011-06-02 11:20:00,52.56,52.63,52.23,52.24,17600.0,51.9733,52.0425,51.6469,51.6568,17600.0
2011-06-02 11:30:00,52.19,52.25,51.83,51.83,24400.0,51.6074,51.6667,51.2514,51.2514,24400.0
2011-06-02 11:40:00,51.78,52.0,51.63,51.74,25100.0,51.202,51.4195,51.0536,51.1624,25100.0
2011-06-02 11:50:00,51.77,52.0,51.66,51.9,16300.0,51.1921,51.4195,51.0833,51.3206,16300.0
2011-06-02 12:00:00,51.9,52.0,51.8,51.8,10700.0,51.3206,51.4195,51.2217,51.2217,10700.0
2011-06-02 12:10:00,51.8,51.97,51.71,51.88,28200.0,51.2217,51.3898,51.1328,51.3009,28200.0
2011-06-02 12:20:00,51.85,51.85,51.67,51.7,9400.0,51.2712,51.2712,51.0932,51.1229,9400.0
2011-06-02 12:30:00,51.63,51.74,51.59,51.59,17900.0,51.0536,51.1624,51.0141,51.0141,17900.0
2011-06-02 12:40:00,51.58,51.88,51.58,51.65,20900.0,51.0042,51.3009,51.0042,51.0734,20900.0
2011-06-02 12:50:00,51.72,51.98,51.65,51.65,16000.0,51.1426,51.3997,51.0734,51.0734,16000.0
2011-06-02 13:00:00,51.66,51.79,51.61,51.64,20600.0,51.0833,51.2119,51.0339,51.0635,20600.0
2011-06-02 13:10:00,51.63,51.72,51.5,51.69,10100.0,51.0536,51.1426,50.9251,51.113,10100.0
2011-06-02 13:20:00,51.67,51.73,51.58,51.67,9600.0,51.0932,51.1525,51.0042,51.0932,9600.0
2011-06-02 13:30:00,51.68,51.68,51.43,51.43,21400.0,51.1031,51.1031,50.8559,50.8559,21400.0
2011-06-02 13:40:00,51.46,51.55,51.4,51.44,15000.0,50.8855,50.9745,50.8262,50.8658,15000.0
2011-06-02 13:50:00,51.49,51.72,51.4,51.58,22300.0,50.9152,51.1426,50.8262,51.0042,22300.0
2011-06-02 14:00:00,51.59,51.72,51.4,51.45,23100.0,51.0141,51.1426,50.8262,50.8757,23100.0
2011-06-02 14:10:00,51.45,51.6,51.3,51.44,17800.0,50.8757,51.024,50.7273,50.8658,17800.0
2011-06-02 14:20:00,51.43,51.47,51.27,51.37,24000.0,50.8559,50.8954,50.6977,50.7965,24000.0
2011-06-02 14:30:00,51.39,51.5,51.32,51.32,26800.0,50.8163,50.9251,50.7471,50.7471,26800.0
2011-06-02 14:40:00,51.36,51.39,51.22,51.27,41100.0,50.7867,50.8163,50.6482,50.6977,41100.0
2011-06-02 14:50:00,51.27,51.38,51.27,51.31,30900.0,50.6977,50.8064,50.6977,50.7372,30900.0
2011-06-02 15:00:00,51.31,51.4,51.21,51.3,30300.0,50.7372,50.8262,50.6383,50.7273,30300.0
2011-06-02 15:10:00,51.3,51.33,51.26,51.27,29000.0,50.7273,50.757,50.6878,50.6977,29000.0
2011-06-02 15:20:00,51.27,51.3,51.15,51.15,71900.0,50.6977,50.7273,50.579,50.579,71900.0
2011-06-02 15:30:00,51.16,51.16,50.9,50.9,54400.0,50.5889,50.5889,50.3318,50.3318,54400.0
2011-06-02 15:40:00,50.9,51.05,50.58,50.58,82300.0,50.3318,50.4801,50.0154,50.0154,82300.0
2011-06-02 15:50:00,50.59,50.72,50.51,50.59,179900.0,50.0253,50.1538,49.9461,50.0253,179900.0
2011-06-03 09:30:00,49.99,49.99,48.68,49.61,137200.0,49.432,49.432,48.1366,49.0562,137200.0
2011-06-03 09:40:00,49.6,49.83,49.27,49.53,88300.0,49.0463,49.2737,48.72,48.9771,88300.0
2011-06-03 09:50:00,49.55,50.16,49.55,49.92,120400.0,48.9969,49.6001,48.9969,49.3627,120400.0
2011-06-03 10:00:00,49.75,50.42,49.75,50.41,43500.0,49.1946,49.8572,49.1946,49.8473,43500.0
2011-06-03 10:10:00,50.46,50.69,50.46,50.57,96500.0,49.8967,50.1241,49.8967,50.0055,96500.0
2011-06-03 10:20:00,50.59,50.8,50.34,50.6,37500.0,50.0253,50.2329,49.778,50.0351,37500.0
2011-06-03 10:30:00,50.62,50.76,50.58,50.59,39700.0,50.0549,50.1934,50.0154,50.0253,39700.0
2011-06-03 10:40:00,50.56,50.76,50.51,50.73,26000.0,49.9956,50.1934,49.9461,50.1637,26000.0
2011-06-03 10:50:00,50.67,50.97,50.64,50.9,97100.0,50.1044,50.401,50.0747,50.3318,97100.0
2011-06-03 11:00:00,50.94,51.04,50.73,50.91,26400.0,50.3713,50.4702,50.1637,50.3417,26400.0
2011-06-03 11:10:00,50.94,51.11,50.92,51.0,31100.0,50.3713,50.5394,50.3516,50.4307,31100.0
2011-06-03 11:20:00,51.02,51.18,50.88,50.94,41600.0,50.4505,50.6087,50.312,50.3713,41600.0
2011-06-03 11:30:00,50.93,51.05,50.72,50.72,30500.0,50.3615,50.4801,50.1538,50.1538,30500.0
2011-06-03 11:40:00,50.68,50.74,50.46,50.55,18300.0,50.1142,50.1736,49.8967,49.9857,18300.0
2011-06-03 11:50:00,50.55,51.05,50.55,51.05,18300.0,49.9857,50.4801,49.9857,50.4801,18300.0
2011-06-03 12:00:00,51.03,51.25,51.03,51.24,25500.0,50.4603,50.6779,50.4603,50.668,25500.0
2011-06-03 12:10:00,51.22,51.36,51.18,51.29,14900.0,50.6482,50.7867,50.6087,50.7174,14900.0
2011-06-03 12:20:00,51.29,51.38,51.19,51.38,9800.0,50.7174,50.8064,50.6186,50.8064,9800.0
2011-06-03 12:30:00,51.38,51.49,51.22,51.41,15500.0,50.8064,50.9152,50.6482,50.8361,15500.0
2011-06-03 12:40:00,51.4,51.43,51.29,51.35,9900.0,50.8262,50.8559,50.7174,50.7768,9900.0
2011-06-03 12:50:00,51.35,51.44,51.15,51.22,15500.0,50.7768,50.8658,50.579,50.6482,15500.0
2011-06-03 13:00:00,51.2,51.54,51.15,51.47,24300.0,50.6284,50.9646,50.579,50.8954,24300.0
2011-06-03 13:10:00,51.48,51.54,51.41,51.54,13100.0,50.9053,50.9646,50.8361,50.9646,13100.0
2011-06-03 13:20:00,51.51,51.61,51.5,51.58,12300.0,50.935,51.0339,50.9251,51.0042,12300.0
2011-06-03 13:30:00,51.58,51.59,51.18,51.18,18800.0,51.0042,51.0141,50.6087,50.6087,18800.0
2011-06-03 13:40:00,51.18,51.3,51.13,51.3,9000.0,50.6087,50.7273,50.5592,50.7273,9000.0
2011-06-03 13:50:00,51.31,51.46,51.27,51.3,14200.0,50.7372,50.8855,50.6977,50.7273,14200.0
2011-06-03 14:00:00,51.33,51.37,51.28,51.29,12300.0,50.757,50.7965,50.7076,50.7174,12300.0
2011-06-03 14:10:00,51.32,51.38,51.24,51.36,15900.0,50.7471,50.8064,50.668,50.7867,15900.0
2011-06-03 14:20:00,51.37,51.5,51.3,51.35,16300.0,50.7965,50.9251,50.7273,50.7768,16300.0
2011-06-03 14:30:00,51.35,51.48,51.23,51.25,16800.0,50.7768,50.9053,50.6581,50.6779,16800.0
2011-06-03 14:40:00,51.25,51.46,51.22,51.4,16400.0,50.6779,50.8855,50.6482,50.8262,16400.0
2011-06-03 14:50:00,51.39,51.44,51.24,51.24,13700.0,50.8163,50.8658,50.668,50.668,13700.0
2011-06-03 15:00:00,51.24,51.42,51.14,51.18,23000.0,50.668,50.846,50.5691,50.6087,23000.0
2011-06-03 15:10:00,51.18,51.29,51.06,51.12,31600.0,50.6087,50.7174,50.49,50.5493,31600.0
2011-06-03 15:20:00,51.1,51.21,51.01,51.04,40400.0,50.5296,50.6383,50.4406,50.4702,40400.0
2011-06-03 15:30:00,51.05,51.28,51.04,51.25,66800.0,50.4801,50.7076,50.4702,50.6779,66800.0
2011-06-03 15:40:00,51.25,51.3,51.18,51.25,33300.0,50.6779,50.7273,50.6087,50.6779,33300.0
2011-06-03 15:50:00,51.25,51.26,51.04,51.05,51300.0,50.6779,50.6878,50.4702,50.4801,51300.0
2011-06-06 09:30:00,51.64,51.98,51.34,51.97,46600.0,51.0635,51.3997,50.7669,51.3898,46600.0
2011-06-06 09:40:00,51.94,52.1,51.61,51.64,30200.0,51.3602,51.5184,51.0339,51.0635,30200.0
2011-06-06 09:50:00,51.65,51.89,51.5,51.77,14800.0,51.0734,51.3107,50.9251,51.1921,14800.0
2011-06-06 10:00:00,51.84,51.84,51.35,51.35,9000.0,51.2613,51.2613,50.7768,50.7768,9000.0
2011-06-06 10:10:00,51.34,51.35,50.98,51.06,19900.0,50.7669,50.7768,50.4109,50.49,19900.0
2011-06-06 10:20:00,51.05,51.35,50.86,51.34,64700.0,50.4801,50.7768,50.2922,50.7669,64700.0
2011-06-06 10:30:00,51.34,51.38,51.1,51.22,12800.0,50.7669,50.8064,50.5296,50.6482,12800.0
2011-06-06 10:40:00,51.24,51.33,51.11,51.25,71700.0,50.668,50.757,50.5394,50.6779,71700.0
2011-06-06 10:50:00,51.25,51.46,51.23,51.37,27800.0,50.6779,50.8855,50.6581,50.7965,27800.0
2011-06-06 11:00:00,51.36,51.38,51.27,51.31,35700.0,50.7867,50.8064,50.6977,50.7372,35700.0
2011-06-06 11:10:00,51.34,51.45,51.3,51.43,18600.0,50.7669,50.8757,50.7273,50.8559,18600.0
2011-06-06 11:20:00,51.44,51.58,51.27,51.27,28200.0,50.8658,51.0042,50.6977,50.6977,28200.0
2011-06-06 11:30:00,51.27,51.27,51.03,51.15,24000.0,50.6977,50.6977,50.4603,50.579,24000.0
2011-06-06 11:40:00,51.15,51.19,50.89,50.95,18900.0,50.579,50.6186,50.3219,50.3812,18900.0
2011-06-06 11:50:00,50.91,50.99,50.77,50.77,5400.0,50.3417,50.4208,50.2032,50.2032,5400.0
2011-06-06 12:00:00,50.74,50.75,50.57,50.7,9900.0,50.1736,50.1835,50.0055,50.134,9900.0
2011-06-06 12:10:00,50.71,50.71,50.55,50.59,6100.0,50.1439,50.1439,49.9857,50.0253,6100.0
2011-06-06 12:20:00,50.59,50.69,50.59,50.63,6000.0,50.0253,50.1241,50.0253,50.0648,6000.0
2011-06-06 12:30:00,50.62,50.71,50.62,50.68,8500.0,50.0549,50.1439,50.0549,50.1142,8500.0
2011-06-06 12:40:00,50.66,50.67,50.48,50.52,10300.0,50.0945,50.1044,49.9165,49.956,10300.0
2011-06-06 12:50:00,50.54,50.57,50.44,50.54,10900.0,49.9758,50.0055,49.8769,49.9758,10900.0
2011-06-06 13:00:00,50.56,50.57,50.4,50.47,9900.0,49.9956,50.0055,49.8374,49.9066,9900.0
2011-06-06 13:10:00,50.43,50.77,50.43,50.5,9600.0,49.867,50.2032,49.867,49.9363,9600.0
2011-06-06 13:20:00,50.51,50.51,50.28,50.31,15300.0,49.9461,49.9461,49.7187,49.7484,15300.0
2011-06-06 13:30:00,50.32,50.33,50.21,50.27,8800.0,49.7583,49.7682,49.6495,49.7088,8800.0
2011-06-06 13:40:00,50.29,50.32,50.09,50.28,10400.0,49.7286,49.7583,49.5308,49.7187,10400.0
2011-06-06 13:50:00,50.27,50.47,50.27,50.47,17300.0,49.7088,49.9066,49.7088,49.9066,17300.0
2011-06-06 14:00:00,50.47,50.58,50.37,50.52,14500.0,49.9066,50.0154,49.8077,49.956,14500.0
2011-06-06 14:10:00,50.52,50.52,50.33,50.34,18300.0,49.956,49.956,49.7682,49.778,18300.0
2011-06-06 14:20:00,50.35,50.41,50.24,50.3,9700.0,49.7879,49.8473,49.6792,49.7385,9700.0
2011-06-06 14:30:00,50.28,50.32,50.18,50.19,13700.0,49.7187,49.7583,49.6198,49.6297,13700.0
2011-06-06 14:40:00,50.2,50.33,50.16,50.26,9600.0,49.6396,49.7682,49.6001,49.6989,9600.0
2011-06-06 14:50:00,50.26,50.32,50.13,50.18,14000.0,49.6989,49.7583,49.5704,49.6198,14000.0
2011-06-06 15:00:00,50.18,50.27,50.09,50.12,12500.0,49.6198,49.7088,49.5308,49.5605,12500.0
2011-06-06 15:10:00,50.11,50.14,49.86,50.03,24200.0,49.5506,49.5803,49.3034,49.4715,24200.0
2011-06-06 15:20:00,50.03,50.07,49.99,50.03,13700.0,49.4715,49.5111,49.432,49.4715,13700.0
2011-06-06 15:30:00,50.03,50.08,49.86,49.91,30000.0,49.4715,49.5209,49.3034,49.3528,30000.0
2011-06-06 15:40:00,49.95,50.03,49.89,49.89,34800.0,49.3924,49.4715,49.3331,49.3331,34800.0
2011-06-06 15:50:00,49.88,49.88,49.6,49.73,64700.0,49.3232,49.3232,49.0463,49.1749,64700.0
2011-06-07 09:30:00,49.99,50.5,49.94,50.09,27800.0,49.432,49.9363,49.3825,49.5308,27800.0
2011-06-07 09:40:00,50.08,50.08,49.4,49.7,19800.0,49.5209,49.5209,48.8485,49.1452,19800.0
2011-06-07 09:50:00,49.73,50.11,49.58,49.9,22000.0,49.1749,49.5506,49.0265,49.343,22000.0
2011-06-07 10:00:00,49.9,49.99,49.76,49.79,24900.0,49.343,49.432,49.2045,49.2342,24900.0
2011-06-07 10:10:00,49.81,50.0,49.67,49.69,24900.0,49.254,49.4418,49.1155,49.1353,24900.0
2011-06-07 10:20:00,49.69,49.78,49.4,49.56,24400.0,49.1353,49.2243,48.8485,49.0068,24400.0
2011-06-07 10:30:00,49.58,49.91,49.37,49.67,27700.0,49.0265,49.3528,48.8189,49.1155,27700.0
2011-06-07 10:40:00,49.64,49.72,49.45,49.68,13400.0,49.0859,49.165,48.898,49.1254,13400.0
2011-06-07 10:50:00,49.68,49.68,49.5,49.55,16700.0,49.1254,49.1254,48.9474,48.9969,16700.0
2011-06-07 11:00:00,49.55,49.65,49.44,49.58,30400.0,48.9969,49.0957,48.8881,49.0265,30400.0
2011-06-07 11:10:00,49.6,49.68,49.34,49.67,19100.0,49.0463,49.1254,48.7892,49.1155,19100.0
2011-06-07 11:20:00,49.65,49.7,49.47,49.48,59000.0,49.0957,49.1452,48.9178,48.9276,59000.0
2011-06-07 11:30:00,49.46,49.66,49.45,49.6,39200.0,48.9079,49.1056,48.898,49.0463,39200.0
2011-06-07 11:40:00,49.6,49.76,49.52,49.52,33000.0,49.0463,49.2045,48.9672,48.9672,33000.0
2011-06-07 11:50:00,49.6,49.72,49.58,49.7,13100.0,49.0463,49.165,49.0265,49.1452,13100.0
2011-06-07 12:00:00,49.7,49.76,49.68,49.75,15800.0,49.1452,49.2045,49.1254,49.1946,15800.0
2011-06-07 12:10:00,49.75,49.91,49.61,49.8,25500.0,49.1946,49.3528,49.0562,49.2441,25500.0
2011-06-07 12:20:00,49.8,49.96,49.77,49.79,6500.0,49.2441,49.4023,49.2144,49.2342,6500.0
2011-06-07 12:30:00,49.81,49.99,49.68,49.71,19000.0,49.254,49.432,49.1254,49.1551,19000.0
2011-06-07 12:40:00,49.71,49.76,49.51,49.54,60100.0,49.1551,49.2045,48.9573,48.987,60100.0
2011-06-07 12:50:00,49.54,49.66,49.54,49.65,21600.0,48.987,49.1056,48.987,49.0957,21600.0
2011-06-07 13:00:00,49.65,49.87,49.54,49.84,21600.0,49.0957,49.3133,48.987,49.2836,21600.0
2011-06-07 13:10:00,49.88,49.96,49.65,49.75,18300.0,49.3232,49.4023,49.0957,49.1946,18300.0
2011-06-07 13:20:00,49.75,49.98,49.73,49.87,5700.0,49.1946,49.4221,49.1749,49.3133,5700.0
2011-06-07 13:30:00,49.85,50.02,49.85,49.96,10600.0,49.2935,49.4616,49.2935,49.4023,10600.0
2011-06-07 13:40:00,49.96,49.96,49.83,49.88,6300.0,49.4023,49.4023,49.2737,49.3232,6300.0
2011-06-07 13:50:00,49.84,49.92,49.82,49.82,5900.0,49.2836,49.3627,49.2638,49.2638,5900.0
2011-06-07 14:00:00,49.84,50.02,49.84,49.99,8200.0,49.2836,49.4616,49.2836,49.432,8200.0
2011-06-07 14:10:00,50.0,50.25,49.98,50.15,31900.0,49.4418,49.689,49.4221,49.5902,31900.0
2011-06-07 14:20:00,50.16,50.3,50.07,50.22,27600.0,49.6001,49.7385,49.5111,49.6594,27600.0
2011-06-07 14:30:00,50.2,50.23,50.02,50.22,12800.0,49.6396,49.6693,49.4616,49.6594,12800.0
2011-06-07 14:40:00,50.2,50.31,50.06,50.13,17300.0,49.6396,49.7484,49.5012,49.5704,17300.0
2011-06-07 14:50:00,50.15,50.27,50.09,50.23,30000.0,49.5902,49.7088,49.5308,49.6693,30000.0
2011-06-07 15:00:00,50.2,50.26,50.1,50.14,21800.0,49.6396,49.6989,49.5407,49.5803,21800.0
2011-06-07 15:10:00,50.14,50.25,50.14,50.23,19700.0,49.5803,49.689,49.5803,49.6693,19700.0
2011-06-07 15:20:00,50.23,50.28,50.1,50.23,21100.0,49.6693,49.7187,49.5407,49.6693,21100.0
2011-06-07 15:30:00,50.25,50.25,49.89,50.0,43700.0,49.689,49.689,49.3331,49.4418,43700.0
2011-06-07 15:40:00,50.0,50.0,49.68,49.78,123900.0,49.4418,49.4418,49.1254,49.2243,123900.0
2011-06-07 15:50:00,49.84,49.84,49.45,49.61,95200.0,49.2836,49.2836,48.898,49.0562,95200.0
2011-06-08 09:30:00,56.33,56.83,55.05,55.19,490200.0,55.7012,56.1956,54.4355,54.5739,490200.0
2011-06-08 09:40:00,55.2,55.74,53.58,53.66,371300.0,54.5838,55.1178,52.9819,53.061,371300.0
2011-06-08 09:50:00,53.67,53.95,53.1,53.37,253100.0,53.0709,53.3477,52.5072,52.7742,253100.0
2011-06-08 10:00:00,53.43,54.41,53.13,53.89,287400.0,52.8335,53.8026,52.5369,53.2884,287400.0
2011-06-08 10:10:00,53.89,54.4,53.8,53.98,125700.0,53.2884,53.7927,53.1994,53.3774,125700.0
2011-06-08 10:20:00,54.02,54.1,53.13,53.49,138700.0,53.417,53.4961,52.5369,52.8929,138700.0
2011-06-08 10:30:00,53.49,53.54,53.15,53.32,118200.0,52.8929,52.9423,52.5567,52.7248,118200.0
2011-06-08 10:40:00,53.36,54.08,53.3,54.03,104400.0,52.7643,53.4763,52.705,53.4269,104400.0
2011-06-08 10:50:00,54.04,54.19,53.66,53.93,66400.0,53.4367,53.5851,53.061,53.328,66400.0
2011-06-08 11:00:00,53.97,54.63,53.97,54.29,72700.0,53.3675,54.0202,53.3675,53.6839,72700.0
2011-06-08 11:10:00,54.25,54.29,53.58,53.58,56500.0,53.6444,53.6839,52.9819,52.9819,56500.0
2011-06-08 11:20:00,53.65,54.0,53.4,53.4,40300.0,53.0511,53.3972,52.8039,52.8039,40300.0
2011-06-08 11:30:00,53.4,53.69,53.4,53.5,42600.0,52.8039,53.0906,52.8039,52.9028,42600.0
2011-06-08 11:40:00,53.54,53.69,53.31,53.53,38700.0,52.9423,53.0906,52.7149,52.9324,38700.0
2011-06-08 11:50:00,53.53,53.97,53.49,53.81,30100.0,52.9324,53.3675,52.8929,53.2093,30100.0
2011-06-08 12:00:00,53.82,53.85,53.57,53.61,20200.0,53.2192,53.2489,52.972,53.0115,20200.0
2011-06-08 12:10:00,53.57,53.71,53.25,53.44,24100.0,52.972,53.1104,52.6556,52.8434,24100.0
2011-06-08 12:20:00,53.44,53.44,53.27,53.4,23600.0,52.8434,52.8434,52.6753,52.8039,23600.0
2011-06-08 12:30:00,53.4,53.47,53.27,53.44,14000.0,52.8039,52.8731,52.6753,52.8434,14000.0
2011-06-08 12:40:00,53.44,53.44,53.15,53.25,27800.0,52.8434,52.8434,52.5567,52.6556,27800.0
2011-06-08 12:50:00,53.27,53.48,53.26,53.43,19100.0,52.6753,52.883,52.6654,52.8335,19100.0
2011-06-08 13:00:00,53.39,53.48,53.36,53.4,9600.0,52.794,52.883,52.7643,52.8039,9600.0
2011-06-08 13:10:00,53.41,53.61,53.39,53.54,27400.0,52.8138,53.0115,52.794,52.9423,27400.0
2011-06-08 13:20:00,53.52,53.77,53.46,53.67,37200.0,52.9225,53.1698,52.8632,53.0709,37200.0
2011-06-08 13:30:00,53.69,53.7,53.54,53.63,47000.0,53.0906,53.1005,52.9423,53.0313,47000.0
2011-06-08 13:40:00,53.6,53.72,53.58,53.63,17600.0,53.0017,53.1203,52.9819,53.0313,17600.0
2011-06-08 13:50:00,53.63,53.89,53.63,53.88,36000.0,53.0313,53.2884,53.0313,53.2785,36000.0
2011-06-08 14:00:00,53.92,54.34,53.89,54.07,85900.0,53.3181,53.7334,53.2884,53.4664,85900.0
2011-06-08 14:10:00,54.08,54.14,53.8,53.97,50500.0,53.4763,53.5356,53.1994,53.3675,50500.0
2011-06-08 14:20:00,53.99,54.08,53.71,54.01,30700.0,53.3873,53.4763,53.1104,53.4071,30700.0
2011-06-08 14:30:00,54.05,54.8,54.04,54.76,92300.0,53.4466,54.1883,53.4367,54.1487,92300.0
2011-06-08 14:40:00,54.77,54.89,54.55,54.74,73600.0,54.1586,54.2773,53.941,54.1289,73600.0
2011-06-08 14:50:00,54.78,55.24,54.68,55.07,81000.0,54.1685,54.6233,54.0696,54.4552,81000.0
2011-06-08 15:00:00,55.06,55.1,54.69,55.03,107900.0,54.4454,54.4849,54.0795,54.4157,107900.0
2011-06-08 15:10:00,55.03,55.14,54.77,54.98,60200.0,54.4157,54.5245,54.1586,54.3662,60200.0
2011-06-08 15:20:00,54.99,55.0,54.55,54.78,83200.0,54.3761,54.386,53.941,54.1685,83200.0
2011-06-08 15:30:00,54.79,55.24,54.78,55.15,107200.0,54.1784,54.6233,54.1685,54.5343,107200.0
2011-06-08 15:40:00,55.15,55.97,54.89,55.7,144700.0,54.5343,55.3452,54.2773,55.0782,144700.0
2011-06-08 15:50:00,55.71,55.99,55.32,55.86,224800.0,55.0881,55.365,54.7025,55.2364,224800.0
2011-06-09 09:30:00,55.94,55.97,55.19,55.73,42000.0,55.3155,55.3452,54.5739,55.1079,42000.0
2011-06-09 09:40:00,55.79,56.23,55.59,56.02,78200.0,55.1672,55.6023,54.9694,55.3946,78200.0
2011-06-09 09:50:00,56.0,56.71,55.77,56.63,54700.0,55.3749,56.0769,55.1474,55.9978,54700.0
2011-06-09 10:00:00,56.61,56.73,56.18,56.47,36300.0,55.9781,56.0967,55.5529,55.8396,36300.0
2011-06-09 10:10:00,56.39,56.47,56.26,56.38,26500.0,55.7605,55.8396,55.632,55.7506,26500.0
2011-06-09 10:20:00,56.39,56.42,56.0,56.23,36000.0,55.7605,55.7902,55.3749,55.6023,36000.0
2011-06-09 10:30:00,56.23,56.4,56.11,56.16,16100.0,55.6023,55.7704,55.4836,55.5331,16100.0
2011-06-09 10:40:00,56.22,56.34,56.17,56.34,10900.0,55.5924,55.7111,55.543,55.7111,10900.0
2011-06-09 10:50:00,56.4,56.52,56.29,56.44,18900.0,55.7704,55.8891,55.6616,55.8099,18900.0
2011-06-09 11:00:00,56.43,56.59,56.16,56.16,23300.0,55.8001,55.9583,55.5331,55.5331,23300.0
2011-06-09 11:10:00,56.1,56.12,55.86,55.93,17900.0,55.4737,55.4935,55.2364,55.3056,17900.0
2011-06-09 11:20:00,55.95,56.04,55.91,55.91,19400.0,55.3254,55.4144,55.2859,55.2859,19400.0
2011-06-09 11:30:00,55.9,56.0,55.78,55.84,11500.0,55.276,55.3749,55.1573,55.2166,11500.0
2011-06-09 11:40:00,55.85,55.86,55.6,55.84,21000.0,55.2265,55.2364,54.9793,55.2166,21000.0
2011-06-09 11:50:00,55.86,56.03,55.71,55.83,26300.0,55.2364,55.4045,55.0881,55.2068,26300.0
2011-06-09 12:00:00,55.81,56.08,55.78,55.98,8200.0,55.187,55.454,55.1573,55.3551,8200.0
2011-06-09 12:10:00,55.99,56.17,55.84,56.15,12500.0,55.365,55.543,55.2166,55.5232,12500.0
2011-06-09 12:20:00,56.17,56.19,56.0,56.15,12100.0,55.543,55.5627,55.3749,55.5232,12100.0
2011-06-09 12:30:00,56.13,56.18,55.96,56.04,14000.0,55.5034,55.5529,55.3353,55.4144,14000.0
2011-06-09 12:40:00,56.04,56.2,56.03,56.08,9300.0,55.4144,55.5726,55.4045,55.454,9300.0
2011-06-09 12:50:00,56.09,56.24,56.02,56.21,21500.0,55.4639,55.6122,55.3946,55.5825,21500.0
2011-06-09 13:00:00,56.16,56.26,56.07,56.23,17700.0,55.5331,55.632,55.4441,55.6023,17700.0
2011-06-09 13:10:00,56.23,56.42,56.18,56.38,12200.0,55.6023,55.7902,55.5529,55.7506,12200.0
2011-06-09 13:20:00,56.4,56.46,56.27,56.4,29000.0,55.7704,55.8297,55.6418,55.7704,29000.0
2011-06-09 13:30:00,56.4,56.43,56.27,56.31,14600.0,55.7704,55.8001,55.6418,55.6814,14600.0
2011-06-09 13:40:00,56.32,56.5,56.32,56.5,27200.0,55.6913,55.8693,55.6913,55.8693,27200.0
2011-06-09 13:50:00,56.5,56.79,56.5,56.76,26800.0,55.8693,56.156,55.8693,56.1264,26800.0
2011-06-09 14:00:00,56.74,56.82,56.72,56.78,19900.0,56.1066,56.1857,56.0868,56.1462,19900.0
2011-06-09 14:10:00,56.8,56.99,56.78,56.91,34100.0,56.1659,56.3538,56.1462,56.2747,34100.0
2011-06-09 14:20:00,56.91,56.99,56.87,56.98,27400.0,56.2747,56.3538,56.2351,56.3439,27400.0
2011-06-09 14:30:00,56.99,56.99,56.78,56.79,33500.0,56.3538,56.3538,56.1462,56.156,33500.0
2011-06-09 14:40:00,56.8,56.89,56.78,56.82,16600.0,56.1659,56.2549,56.1462,56.1857,16600.0
2011-06-09 14:50:00,56.82,57.23,56.81,57.19,73900.0,56.1857,56.5911,56.1758,56.5516,73900.0
2011-06-09 15:00:00,57.19,57.25,57.03,57.11,33500.0,56.5516,56.6109,56.3934,56.4725,33500.0
2011-06-09 15:10:00,57.13,57.25,56.95,57.02,39200.0,56.4922,56.6109,56.3143,56.3835,39200.0
2011-06-09 15:20:00,57.02,57.14,57.0,57.06,22500.0,56.3835,56.5021,56.3637,56.423,22500.0
2011-06-09 15:30:00,57.05,57.22,57.04,57.13,42200.0,56.4131,56.5812,56.4033,56.4922,42200.0
2011-06-09 15:40:00,57.15,57.21,56.95,57.11,44200.0,56.512,56.5714,56.3143,56.4725,44200.0
2011-06-09 15:50:00,57.12,57.12,56.96,57.05,70100.0,56.4824,56.4824,56.3241,56.4131,70100.0
2011-06-10 09:30:00,56.59,57.19,56.46,56.48,82200.0,55.9583,56.5516,55.8297,55.8495,82200.0
2011-06-10 09:40:00,56.53,56.7,56.12,56.5,40800.0,55.8989,56.067,55.4935,55.8693,40800.0
2011-06-10 09:50:00,56.47,56.76,56.16,56.76,50000.0,55.8396,56.1264,55.5331,56.1264,50000.0
2011-06-10 10:00:00,56.77,56.77,56.33,56.33,23900.0,56.1363,56.1363,55.7012,55.7012,23900.0
2011-06-10 10:10:00,56.27,56.5,56.19,56.46,19100.0,55.6418,55.8693,55.5627,55.8297,19100.0
2011-06-10 10:20:00,56.44,56.47,56.0,56.46,50300.0,55.8099,55.8396,55.3749,55.8297,50300.0
2011-06-10 10:30:00,56.47,56.47,56.16,56.31,12700.0,55.8396,55.8396,55.5331,55.6814,12700.0
2011-06-10 10:40:00,56.29,56.46,56.18,56.2,17400.0,55.6616,55.8297,55.5529,55.5726,17400.0
2011-06-10 10:50:00,56.22,56.53,56.22,56.29,19100.0,55.5924,55.8989,55.5924,55.6616,19100.0
2011-06-10 11:00:00,56.29,56.34,55.7,55.87,36900.0,55.6616,55.7111,55.0782,55.2463,36900.0
2011-06-10 11:10:00,55.83,55.96,55.64,55.96,20900.0,55.2068,55.3353,55.0189,55.3353,20900.0
2011-06-10 11:20:00,55.94,56.35,55.9,56.16,6900.0,55.3155,55.721,55.276,55.5331,6900.0
2011-06-10 11:30:00,56.15,56.16,55.86,55.93,9400.0,55.5232,55.5331,55.2364,55.3056,9400.0
2011-06-10 11:40:00,55.95,56.11,55.83,56.07,9700.0,55.3254,55.4836,55.2068,55.4441,9700.0
2011-06-10 11:50:00,56.09,56.46,56.09,56.41,24100.0,55.4639,55.8297,55.4639,55.7803,24100.0
2011-06-10 12:00:00,56.41,56.49,56.36,56.41,12400.0,55.7803,55.8594,55.7308,55.7803,12400.0
2011-06-10 12:10:00,56.4,56.44,56.27,56.39,10100.0,55.7704,55.8099,55.6418,55.7605,10100.0
2011-06-10 12:20:00,56.44,56.48,56.19,56.2,11900.0,55.8099,55.8495,55.5627,55.5726,11900.0
2011-06-10 12:30:00,56.19,56.45,56.19,56.39,8300.0,55.5627,55.8198,55.5627,55.7605,8300.0
2011-06-10 12:40:00,56.36,56.45,56.32,56.45,8900.0,55.7308,55.8198,55.6913,55.8198,8900.0
2011-06-10 12:50:00,56.43,56.48,56.39,56.4,8500.0,55.8001,55.8495,55.7605,55.7704,8500.0
2011-06-10 13:00:00,56.4,56.47,56.37,56.43,13800.0,55.7704,55.8396,55.7407,55.8001,13800.0
2011-06-10 13:10:00,56.44,56.47,56.32,56.4,12200.0,55.8099,55.8396,55.6913,55.7704,12200.0
2011-06-10 13:20:00,56.41,56.47,56.3,56.4,11700.0,55.7803,55.8396,55.6715,55.7704,11700.0
2011-06-10 13:30:00,56.4,56.42,56.26,56.34,18600.0,55.7704,55.7902,55.632,55.7111,18600.0
2011-06-10 13:40:00,56.32,56.34,56.16,56.25,22400.0,55.6913,55.7111,55.5331,55.6221,22400.0
2011-06-10 13:50:00,56.23,56.28,56.07,56.07,16800.0,55.6023,55.6517,55.4441,55.4441,16800.0
2011-06-10 14:00:00,56.06,56.49,56.05,56.46,30800.0,55.4342,55.8594,55.4243,55.8297,30800.0
2011-06-10 14:10:00,56.42,56.56,56.36,56.52,31000.0,55.7902,55.9286,55.7308,55.8891,31000.0
2011-06-10 14:20:00,56.5,56.55,56.34,56.52,17000.0,55.8693,55.9187,55.7111,55.8891,17000.0
2011-06-10 14:30:00,56.5,56.63,56.44,56.6,21400.0,55.8693,55.9978,55.8099,55.9682,21400.0
2011-06-10 14:40:00,56.56,56.66,56.4,56.58,24200.0,55.9286,56.0275,55.7704,55.9484,24200.0
2011-06-10 14:50:00,56.57,56.77,56.55,56.73,11800.0,55.9385,56.1363,55.9187,56.0967,11800.0
2011-06-10 15:00:00,56.76,56.79,56.35,56.47,23100.0,56.1264,56.156,55.721,55.8396,23100.0
2011-06-10 15:10:00,56.49,56.51,56.37,56.44,12000.0,55.8594,55.8792,55.7407,55.8099,12000.0
2011-06-10 15:20:00,56.37,56.48,56.34,56.41,15900.0,55.7407,55.8495,55.7111,55.7803,15900.0
2011-06-10 15:30:00,56.41,56.43,56.27,56.31,31400.0,55.7803,55.8001,55.6418,55.6814,31400.0
2011-06-10 15:40:00,56.31,56.32,56.1,56.18,51200.0,55.6814,55.6913,55.4737,55.5529,51200.0
2011-06-10 15:50:00,56.15,56.25,56.06,56.18,63100.0,55.5232,55.6221,55.4342,55.5529,63100.0
2011-06-13 09:30:00,56.16,56.75,55.51,56.3,35600.0,55.5331,56.1165,54.8903,55.6715,35600.0
2011-06-13 09:40:00,56.5,57.02,56.46,56.96,36900.0,55.8693,56.3835,55.8297,56.3241,36900.0
2011-06-13 09:50:00,56.94,57.72,56.9,57.51,46700.0,56.3044,57.0757,56.2648,56.868,46700.0
2011-06-13 10:00:00,57.53,57.83,57.43,57.67,34200.0,56.8878,57.1844,56.7889,57.0262,34200.0
2011-06-13 10:10:00,57.66,58.11,57.62,57.76,107500.0,57.0163,57.4613,56.9768,57.1152,107500.0
2011-06-13 10:20:00,57.77,58.09,57.63,58.09,43100.0,57.1251,57.4415,56.9867,57.4415,43100.0
2011-06-13 10:30:00,58.1,58.22,57.99,58.0,44400.0,57.4514,57.5701,57.3426,57.3525,44400.0
2011-06-13 10:40:00,58.01,58.03,57.69,57.82,34400.0,57.3624,57.3822,57.046,57.1745,34400.0
2011-06-13 10:50:00,57.82,57.88,57.67,57.68,45300.0,57.1745,57.2339,57.0262,57.0361,45300.0
2011-06-13 11:00:00,57.71,57.78,57.59,57.64,39300.0,57.0658,57.135,56.9471,56.9966,39300.0
2011-06-13 11:10:00,57.65,57.74,57.57,57.65,36200.0,57.0064,57.0954,56.9273,57.0064,36200.0
2011-06-13 11:20:00,57.68,57.85,57.65,57.79,20500.0,57.0361,57.2042,57.0064,57.1449,20500.0
2011-06-13 11:30:00,57.78,57.86,57.51,57.58,35200.0,57.135,57.2141,56.868,56.9372,35200.0
2011-06-13 11:40:00,57.57,57.68,57.37,57.53,17700.0,56.9273,57.0361,56.7296,56.8878,17700.0
2011-06-13 11:50:00,57.52,57.6,57.37,57.43,18400.0,56.8779,56.957,56.7296,56.7889,18400.0
2011-06-13 12:00:00,57.43,57.63,57.41,57.54,14100.0,56.7889,56.9867,56.7691,56.8977,14100.0
2011-06-13 12:10:00,57.53,57.56,57.32,57.34,15200.0,56.8878,56.9174,56.6801,56.6999,15200.0
2011-06-13 12:20:00,57.34,57.44,57.29,57.39,19500.0,56.6999,56.7988,56.6505,56.7493,19500.0
2011-06-13 12:30:00,57.37,57.74,57.37,57.65,16100.0,56.7296,57.0954,56.7296,57.0064,16100.0
2011-06-13 12:40:00,57.69,57.74,57.61,57.61,7300.0,57.046,57.0954,56.9669,56.9669,7300.0
2011-06-13 12:50:00,57.62,57.63,57.42,57.5,30700.0,56.9768,56.9867,56.779,56.8581,30700.0
2011-06-13 13:00:00,57.48,57.5,57.1,57.35,34300.0,56.8383,56.8581,56.4626,56.7098,34300.0
2011-06-13 13:10:00,57.38,57.74,57.28,57.74,15800.0,56.7395,57.0954,56.6406,57.0954,15800.0
2011-06-13 13:20:00,57.7,57.86,57.6,57.82,42100.0,57.0559,57.2141,56.957,57.1745,42100.0
2011-06-13 13:30:00,57.83,57.9,57.72,57.82,18500.0,57.1844,57.2537,57.0757,57.1745,18500.0
2011-06-13 13:40:00,57.83,57.97,57.8,57.82,30400.0,57.1844,57.3229,57.1548,57.1745,30400.0
2011-06-13 13:50:00,57.8,58.1,57.74,58.09,31500.0,57.1548,57.4514,57.0954,57.4415,31500.0
2011-06-13 14:00:00,58.1,58.14,57.98,58.0,29700.0,57.4514,57.491,57.3328,57.3525,29700.0
2011-06-13 14:10:00,58.01,58.01,57.75,57.82,15700.0,57.3624,57.3624,57.1053,57.1745,15700.0
2011-06-13 14:20:00,57.82,57.96,57.75,57.83,23800.0,57.1745,57.313,57.1053,57.1844,23800.0
2011-06-13 14:30:00,57.82,57.85,57.66,57.82,32800.0,57.1745,57.2042,57.0163,57.1745,32800.0
2011-06-13 14:40:00,57.83,58.11,57.78,58.09,23000.0,57.1844,57.4613,57.135,57.4415,23000.0
2011-06-13 14:50:00,58.09,58.1,57.76,57.8,20200.0,57.4415,57.4514,57.1152,57.1548,20200.0
2011-06-13 15:00:00,57.79,57.85,57.72,57.83,22200.0,57.1449,57.2042,57.0757,57.1844,22200.0
2011-06-13 15:10:00,57.84,58.05,57.77,58.0,37000.0,57.1943,57.402,57.1251,57.3525,37000.0
2011-06-13 15:20:00,58.02,58.06,57.92,57.95,15400.0,57.3723,57.4119,57.2734,57.3031,15400.0
2011-06-13 15:30:00,57.97,57.97,57.75,57.75,42400.0,57.3229,57.3229,57.1053,57.1053,42400.0
2011-06-13 15:40:00,57.75,57.86,57.71,57.84,42600.0,57.1053,57.2141,57.0658,57.1943,42600.0
2011-06-13 15:50:00,57.83,57.9,57.71,57.75,47300.0,57.1844,57.2537,57.0658,57.1053,47300.0
2011-06-14 09:30:00,58.42,59.23,58.26,58.7,100700.0,57.7678,58.5688,57.6096,58.0447,100700.0
2011-06-14 09:40:00,58.61,58.7,58.15,58.47,68000.0,57.9557,58.0447,57.5009,57.8173,68000.0
2011-06-14 09:50:00,58.48,58.69,58.44,58.57,55700.0,57.8272,58.0348,57.7876,57.9162,55700.0
2011-06-14 10:00:00,58.57,58.99,58.55,58.82,43600.0,57.9162,58.3315,57.8964,58.1634,43600.0
2011-06-14 10:10:00,58.77,58.87,58.61,58.8,31800.0,58.1139,58.2128,57.9557,58.1436,31800.0
2011-06-14 10:20:00,58.79,59.08,58.71,59.01,30900.0,58.1337,58.4205,58.0546,58.3513,30900.0
2011-06-14 10:30:00,58.99,59.2,58.93,59.12,58400.0,58.3315,58.5391,58.2722,58.46,58400.0
2011-06-14 10:40:00,59.02,59.22,58.9,59.06,40100.0,58.3611,58.5589,58.2425,58.4007,40100.0
2011-06-14 10:50:00,59.07,59.12,58.9,59.05,19600.0,58.4106,58.46,58.2425,58.3908,19600.0
2011-06-14 11:00:00,59.05,59.07,58.85,58.99,27400.0,58.3908,58.4106,58.193,58.3315,27400.0
2011-06-14 11:10:00,58.97,59.0,58.88,58.88,20900.0,58.3117,58.3414,58.2227,58.2227,20900.0
2011-06-14 11:20:00,58.94,59.18,58.82,58.9,14400.0,58.282,58.5194,58.1634,58.2425,14400.0
2011-06-14 11:30:00,58.89,59.06,58.87,58.97,14500.0,58.2326,58.4007,58.2128,58.3117,14500.0
2011-06-14 11:40:00,59.0,59.21,58.95,58.99,24600.0,58.3414,58.549,58.2919,58.3315,24600.0
2011-06-14 11:50:00,59.0,59.05,58.89,59.02,21300.0,58.3414,58.3908,58.2326,58.3611,21300.0
2011-06-14 12:00:00,58.97,59.15,58.91,59.11,13200.0,58.3117,58.4897,58.2524,58.4501,13200.0
2011-06-14 12:10:00,59.1,59.25,59.05,59.14,22300.0,58.4403,58.5886,58.3908,58.4798,22300.0
2011-06-14 12:20:00,59.14,59.35,59.11,59.28,21200.0,58.4798,58.6875,58.4501,58.6182,21200.0
2011-06-14 12:30:00,59.24,59.28,59.12,59.23,6800.0,58.5787,58.6182,58.46,58.5688,6800.0
2011-06-14 12:40:00,59.23,59.24,59.13,59.19,6600.0,58.5688,58.5787,58.4699,58.5292,6600.0
2011-06-14 12:50:00,59.18,59.25,59.09,59.09,17000.0,58.5194,58.5886,58.4304,58.4304,17000.0
2011-06-14 13:00:00,59.12,59.15,59.06,59.11,12600.0,58.46,58.4897,58.4007,58.4501,12600.0
2011-06-14 13:10:00,59.13,59.14,59.03,59.05,7800.0,58.4699,58.4798,58.371,58.3908,7800.0
2011-06-14 13:20:00,59.02,59.02,58.89,58.9,17600.0,58.3611,58.3611,58.2326,58.2425,17600.0
2011-06-14 13:30:00,58.9,59.13,58.86,58.93,22600.0,58.2425,58.4699,58.2029,58.2722,22600.0
2011-06-14 13:40:00,58.92,58.99,58.75,58.82,8100.0,58.2623,58.3315,58.0942,58.1634,8100.0
2011-06-14 13:50:00,58.84,58.93,58.84,58.9,10900.0,58.1832,58.2722,58.1832,58.2425,10900.0
2011-06-14 14:00:00,58.9,59.0,58.78,58.86,19400.0,58.2425,58.3414,58.1238,58.2029,19400.0
2011-06-14 14:10:00,58.9,58.9,58.79,58.85,16700.0,58.2425,58.2425,58.1337,58.193,16700.0
2011-06-14 14:20:00,58.85,59.07,58.8,59.02,34700.0,58.193,58.4106,58.1436,58.3611,34700.0
2011-06-14 14:30:00,59.02,59.04,58.93,59.0,29100.0,58.3611,58.3809,58.2722,58.3414,29100.0
2011-06-14 14:40:00,59.01,59.04,58.95,59.0,36000.0,58.3513,58.3809,58.2919,58.3414,36000.0
2011-06-14 14:50:00,59.0,59.23,58.98,59.09,17700.0,58.3414,58.5688,58.3216,58.4304,17700.0
2011-06-14 15:00:00,59.09,59.1,58.9,58.93,22900.0,58.4304,58.4403,58.2425,58.2722,22900.0
2011-06-14 15:10:00,58.97,59.29,58.96,59.2,82600.0,58.3117,58.6281,58.3018,58.5391,82600.0
2011-06-14 15:20:00,59.2,59.29,59.17,59.27,40800.0,58.5391,58.6281,58.5095,58.6084,40800.0
2011-06-14 15:30:00,59.27,59.33,59.25,59.3,45800.0,58.6084,58.6677,58.5886,58.638,45800.0
2011-06-14 15:40:00,59.3,59.32,59.06,59.17,36200.0,58.638,58.6578,58.4007,58.5095,36200.0
2011-06-14 15:50:00,59.17,59.31,59.05,59.31,59800.0,58.5095,58.6479,58.3908,58.6479,59800.0
2011-06-15 09:30:00,58.63,58.81,58.02,58.37,45200.0,57.9755,58.1535,57.3723,57.7184,45200.0
2011-06-15 09:40:00,58.35,59.08,58.32,59.0,28200.0,57.6986,58.4205,57.669,58.3414,28200.0
2011-06-15 09:50:00,58.96,59.4,58.94,58.98,36600.0,58.3018,58.7369,58.282,58.3216,36600.0
2011-06-15 10:00:00,59.0,59.25,58.94,59.25,12900.0,58.3414,58.5886,58.282,58.5886,12900.0
2011-06-15 10:10:00,59.2,59.29,58.98,58.99,20500.0,58.5391,58.6281,58.3216,58.3315,20500.0
2011-06-15 10:20:00,58.99,59.09,58.93,58.99,13400.0,58.3315,58.4304,58.2722,58.3315,13400.0
2011-06-15 10:30:00,58.97,59.1,58.97,59.05,11700.0,58.3117,58.4403,58.3117,58.3908,11700.0
2011-06-15 10:40:00,59.06,59.08,58.92,58.95,45300.0,58.4007,58.4205,58.2623,58.2919,45300.0
2011-06-15 10:50:00,58.95,59.15,58.95,59.04,10400.0,58.2919,58.4897,58.2919,58.3809,10400.0
2011-06-15 11:00:00,59.07,59.1,58.99,59.04,15900.0,58.4106,58.4403,58.3315,58.3809,15900.0
2011-06-15 11:10:00,59.04,59.09,58.94,59.01,7400.0,58.3809,58.4304,58.282,58.3513,7400.0
2011-06-15 11:20:00,59.05,59.07,58.87,58.94,9000.0,58.3908,58.4106,58.2128,58.282,9000.0
2011-06-15 11:30:00,58.94,58.95,58.48,58.48,19900.0,58.282,58.2919,57.8272,57.8272,19900.0
2011-06-15 11:40:00,58.46,58.57,58.1,58.1,92000.0,57.8074,57.9162,57.4514,57.4514,92000.0
2011-06-15 11:50:00,58.05,58.25,57.9,58.2,11500.0,57.402,57.5997,57.2537,57.5503,11500.0
2011-06-15 12:00:00,58.22,58.28,58.07,58.25,19600.0,57.5701,57.6294,57.4218,57.5997,19600.0
2011-06-15 12:10:00,58.25,58.28,57.88,57.94,7800.0,57.5997,57.6294,57.2339,57.2932,7800.0
2011-06-15 12:20:00,57.91,57.98,57.68,57.9,21000.0,57.2635,57.3328,57.0361,57.2537,21000.0
2011-06-15 12:30:00,57.85,58.17,57.85,58.07,23100.0,57.2042,57.5206,57.2042,57.4218,23100.0
2011-06-15 12:40:00,58.1,58.23,58.05,58.1,11700.0,57.4514,57.58,57.402,57.4514,11700.0
2011-06-15 12:50:00,58.14,58.21,57.78,57.83,13200.0,57.491,57.5602,57.135,57.1844,13200.0
2011-06-15 13:00:00,57.87,57.93,57.8,57.8,15700.0,57.224,57.2833,57.1548,57.1548,15700.0
2011-06-15 13:10:00,57.81,57.92,57.74,57.8,15200.0,57.1647,57.2734,57.0954,57.1548,15200.0
2011-06-15 13:20:00,57.8,57.93,57.71,57.9,11600.0,57.1548,57.2833,57.0658,57.2537,11600.0
2011-06-15 13:30:00,57.9,57.92,57.78,57.88,10900.0,57.2537,57.2734,57.135,57.2339,10900.0
2011-06-15 13:40:00,57.96,58.15,57.79,57.98,87900.0,57.313,57.5009,57.1449,57.3328,87900.0
2011-06-15 13:50:00,57.94,57.99,57.74,57.86,31400.0,57.2932,57.3426,57.0954,57.2141,31400.0
2011-06-15 14:00:00,57.81,57.92,57.77,57.8,12700.0,57.1647,57.2734,57.1251,57.1548,12700.0
2011-06-15 14:10:00,57.72,57.95,57.53,57.54,22200.0,57.0757,57.3031,56.8878,56.8977,22200.0
2011-06-15 14:20:00,57.57,57.61,57.36,57.37,27700.0,56.9273,56.9669,56.7197,56.7296,27700.0
2011-06-15 14:30:00,57.4,57.63,57.37,57.56,18300.0,56.7592,56.9867,56.7296,56.9174,18300.0
2011-06-15 14:40:00,57.55,57.58,57.32,57.45,21300.0,56.9076,56.9372,56.6801,56.8087,21300.0
2011-06-15 14:50:00,57.43,57.5,57.3,57.4,13300.0,56.7889,56.8581,56.6603,56.7592,13300.0
2011-06-15 15:00:00,57.39,57.52,57.18,57.2,22400.0,56.7493,56.8779,56.5417,56.5615,22400.0
2011-06-15 15:10:00,57.19,57.23,57.04,57.23,41600.0,56.5516,56.5911,56.4033,56.5911,41600.0
2011-06-15 15:20:00,57.23,57.4,57.16,57.32,27200.0,56.5911,56.7592,56.5219,56.6801,27200.0
2011-06-15 15:30:00,57.27,57.32,57.08,57.13,28200.0,56.6307,56.6801,56.4428,56.4922,28200.0
2011-06-15 15:40:00,57.14,57.21,57.07,57.09,64100.0,56.5021,56.5714,56.4329,56.4527,64100.0
2011-06-15 15:50:00,57.06,57.16,56.9,57.04,85700.0,56.423,56.5219,56.2648,56.4033,85700.0
2011-06-16 09:30:00,57.16,58.2,56.9,57.33,35400.0,56.5219,57.5503,56.2648,56.69,35400.0
2011-06-16 09:40:00,57.28,57.48,56.68,56.71,35700.0,56.6406,56.8383,56.0473,56.0769,35700.0
2011-06-16 09:50:00,56.67,56.84,56.6,56.75,32100.0,56.0374,56.2055,55.9682,56.1165,32100.0
2011-06-16 10:00:00,56.74,57.34,56.38,57.21,41200.0,56.1066,56.6999,55.7506,56.5714,41200.0
2011-06-16 10:10:00,57.22,57.37,56.95,56.99,17500.0,56.5812,56.7296,56.3143,56.3538,17500.0
2011-06-16 10:20:00,56.99,57.12,56.72,56.81,16000.0,56.3538,56.4824,56.0868,56.1758,16000.0
2011-06-16 10:30:00,56.79,57.09,56.79,57.02,12100.0,56.156,56.4527,56.156,56.3835,12100.0
2011-06-16 10:40:00,57.09,57.3,57.09,57.24,10900.0,56.4527,56.6603,56.4527,56.601,10900.0
2011-06-16 10:50:00,57.2,57.2,56.29,56.35,67600.0,56.5615,56.5615,55.6616,55.721,67600.0
2011-06-16 11:00:00,56.32,56.46,56.18,56.42,44800.0,55.6913,55.8297,55.5529,55.7902,44800.0
2011-06-16 11:10:00,56.38,56.76,56.35,56.76,32100.0,55.7506,56.1264,55.721,56.1264,32100.0
2011-06-16 11:20:00,56.74,56.75,56.51,56.62,20100.0,56.1066,56.1165,55.8792,55.9879,20100.0
2011-06-16 11:30:00,56.54,56.69,56.48,56.49,9000.0,55.9088,56.0572,55.8495,55.8594,9000.0
2011-06-16 11:40:00,56.48,56.7,56.39,56.48,15800.0,55.8495,56.067,55.7605,55.8495,15800.0
2011-06-16 11:50:00,56.54,56.65,56.48,56.62,19000.0,55.9088,56.0176,55.8495,55.9879,19000.0
2011-06-16 12:00:00,56.64,56.76,56.58,56.61,10300.0,56.0077,56.1264,55.9484,55.9781,10300.0
2011-06-16 12:10:00,56.58,56.88,56.58,56.7,6100.0,55.9484,56.245,55.9484,56.067,6100.0
2011-06-16 12:20:00,56.75,57.0,56.7,56.94,7800.0,56.1165,56.3637,56.067,56.3044,7800.0
2011-06-16 12:30:00,56.94,56.98,56.87,56.89,6400.0,56.3044,56.3439,56.2351,56.2549,6400.0
2011-06-16 12:40:00,56.85,56.96,56.85,56.93,5000.0,56.2154,56.3241,56.2154,56.2945,5000.0
2011-06-16 12:50:00,56.96,57.07,56.78,56.78,8600.0,56.3241,56.4329,56.1462,56.1462,8600.0
2011-06-16 13:00:00,56.77,56.84,56.69,56.7,34700.0,56.1363,56.2055,56.0572,56.067,34700.0
2011-06-16 13:10:00,56.66,56.73,56.59,56.63,9900.0,56.0275,56.0967,55.9583,55.9978,9900.0
2011-06-16 13:20:00,56.63,56.69,56.53,56.62,9300.0,55.9978,56.0572,55.8989,55.9879,9300.0
2011-06-16 13:30:00,56.56,56.59,56.37,56.37,7000.0,55.9286,55.9583,55.7407,55.7407,7000.0
2011-06-16 13:40:00,56.35,56.44,56.35,56.42,18900.0,55.721,55.8099,55.721,55.7902,18900.0
2011-06-16 13:50:00,56.46,56.54,56.1,56.1,37200.0,55.8297,55.9088,55.4737,55.4737,37200.0
2011-06-16 14:00:00,56.1,56.4,56.1,56.36,23600.0,55.4737,55.7704,55.4737,55.7308,23600.0
2011-06-16 14:10:00,56.31,56.37,56.28,56.33,16200.0,55.6814,55.7407,55.6517,55.7012,16200.0
2011-06-16 14:20:00,56.33,56.36,56.13,56.27,12300.0,55.7012,55.7308,55.5034,55.6418,12300.0
2011-06-16 14:30:00,56.29,56.37,56.2,56.23,26000.0,55.6616,55.7407,55.5726,55.6023,26000.0
2011-06-16 14:40:00,56.22,56.32,56.08,56.09,35500.0,55.5924,55.6913,55.454,55.4639,35500.0
2011-06-16 14:50:00,56.07,56.3,56.03,56.23,27700.0,55.4441,55.6715,55.4045,55.6023,27700.0
2011-06-16 15:00:00,56.23,56.6,56.21,56.6,15800.0,55.6023,55.9682,55.5825,55.9682,15800.0
2011-06-16 15:10:00,56.58,56.63,56.54,56.58,12300.0,55.9484,55.9978,55.9088,55.9484,12300.0
2011-06-16 15:20:00,56.59,56.8,56.58,56.67,20700.0,55.9583,56.1659,55.9484,56.0374,20700.0
2011-06-16 15:30:00,56.68,56.96,56.64,56.79,26500.0,56.0473,56.3241,56.0077,56.156,26500.0
2011-06-16 15:40:00,56.77,56.93,56.67,56.77,42400.0,56.1363,56.2945,56.0374,56.1363,42400.0
2011-06-16 15:50:00,56.76,56.88,56.74,56.85,32100.0,56.1264,56.245,56.1066,56.2154,32100.0
2011-06-17 09:30:00,57.24,57.79,56.88,57.26,93000.0,56.601,57.1449,56.245,56.6208,93000.0
2011-06-17 09:40:00,57.13,57.63,57.12,57.21,22100.0,56.4922,56.9867,56.4824,56.5714,22100.0
2011-06-17 09:50:00,57.16,57.22,56.72,56.97,25800.0,56.5219,56.5812,56.0868,56.334,25800.0
2011-06-17 10:00:00,57.0,57.64,56.99,57.46,55500.0,56.3637,56.9966,56.3538,56.8186,55500.0
2011-06-17 10:10:00,57.5,57.69,57.41,57.65,21400.0,56.8581,57.046,56.7691,57.0064,21400.0
2011-06-17 10:20:00,57.56,57.58,57.02,57.31,9200.0,56.9174,56.9372,56.3835,56.6702,9200.0
2011-06-17 10:30:00,57.36,57.8,57.36,57.76,12000.0,56.7197,57.1548,56.7197,57.1152,12000.0
2011-06-17 10:40:00,57.7,57.95,57.65,57.76,11700.0,57.0559,57.3031,57.0064,57.1152,11700.0
2011-06-17 10:50:00,57.78,57.8,57.53,57.59,10200.0,57.135,57.1548,56.8878,56.9471,10200.0
2011-06-17 11:00:00,57.54,57.54,57.32,57.46,7100.0,56.8977,56.8977,56.6801,56.8186,7100.0
2011-06-17 11:10:00,57.46,57.58,57.38,57.58,34500.0,56.8186,56.9372,56.7395,56.9372,34500.0
2011-06-17 11:20:00,57.58,57.66,57.5,57.57,25200.0,56.9372,57.0163,56.8581,56.9273,25200.0
2011-06-17 11:30:00,57.53,57.62,57.34,57.53,14800.0,56.8878,56.9768,56.6999,56.8878,14800.0
2011-06-17 11:40:00,57.52,57.71,57.52,57.67,12400.0,56.8779,57.0658,56.8779,57.0262,12400.0
2011-06-17 11:50:00,57.68,57.72,57.63,57.72,7000.0,57.0361,57.0757,56.9867,57.0757,7000.0
2011-06-17 12:00:00,57.7,57.96,57.7,57.9,18300.0,57.0559,57.313,57.0559,57.2537,18300.0
2011-06-17 12:10:00,57.88,57.92,57.71,57.71,8200.0,57.2339,57.2734,57.0658,57.0658,8200.0
2011-06-17 12:20:00,57.71,57.78,57.49,57.56,9500.0,57.0658,57.135,56.8482,56.9174,9500.0
2011-06-17 12:30:00,57.62,57.9,57.62,57.77,10900.0,56.9768,57.2537,56.9768,57.1251,10900.0
2011-06-17 12:40:00,57.72,57.85,57.64,57.85,14800.0,57.0757,57.2042,56.9966,57.2042,14800.0
2011-06-17 12:50:00,57.86,57.94,57.66,57.83,24300.0,57.2141,57.2932,57.0163,57.1844,24300.0
2011-06-17 13:00:00,57.84,57.91,57.5,57.67,9500.0,57.1943,57.2635,56.8581,57.0262,9500.0
2011-06-17 13:10:00,57.7,57.72,57.25,57.26,10300.0,57.0559,57.0757,56.6109,56.6208,10300.0
2011-06-17 13:20:00,57.25,57.51,57.25,57.39,7800.0,56.6109,56.868,56.6109,56.7493,7800.0
2011-06-17 13:30:00,57.42,57.58,57.33,57.57,8000.0,56.779,56.9372,56.69,56.9273,8000.0
2011-06-17 13:40:00,57.55,57.55,57.21,57.35,7700.0,56.9076,56.9076,56.5714,56.7098,7700.0
2011-06-17 13:50:00,57.31,57.35,57.06,57.31,9700.0,56.6702,56.7098,56.423,56.6702,9700.0
2011-06-17 14:00:00,57.29,57.36,57.11,57.14,6400.0,56.6505,56.7197,56.4725,56.5021,6400.0
2011-06-17 14:10:00,57.16,57.43,57.14,57.37,9900.0,56.5219,56.7889,56.5021,56.7296,9900.0
2011-06-17 14:20:00,57.36,57.54,57.3,57.54,8200.0,56.7197,56.8977,56.6603,56.8977,8200.0
2011-06-17 14:30:00,57.67,57.73,57.53,57.56,12600.0,57.0262,57.0855,56.8878,56.9174,12600.0
2011-06-17 14:40:00,57.6,57.68,57.49,57.58,16200.0,56.957,57.0361,56.8482,56.9372,16200.0
2011-06-17 14:50:00,57.55,57.71,57.52,57.57,12900.0,56.9076,57.0658,56.8779,56.9273,12900.0
2011-06-17 15:00:00,57.57,57.65,57.33,57.33,18000.0,56.9273,57.0064,56.69,56.69,18000.0
2011-06-17 15:10:00,57.33,57.47,57.13,57.4,18500.0,56.69,56.8285,56.4922,56.7592,18500.0
2011-06-17 15:20:00,57.4,57.51,57.34,57.44,8100.0,56.7592,56.868,56.6999,56.7988,8100.0
2011-06-17 15:30:00,57.41,57.5,57.29,57.44,15000.0,56.7691,56.8581,56.6505,56.7988,15000.0
2011-06-17 15:40:00,57.44,57.44,57.26,57.3,32000.0,56.7988,56.7988,56.6208,56.6603,32000.0
2011-06-17 15:50:00,57.44,57.51,57.26,57.43,133300.0,56.7988,56.868,56.6208,56.7889,133300.0
2011-06-20 09:30:00,57.16,57.63,57.02,57.2,20000.0,56.5219,56.9867,56.3835,56.5615,20000.0
2011-06-20 09:40:00,57.11,57.93,57.11,57.8,28000.0,56.4725,57.2833,56.4725,57.1548,28000.0
2011-06-20 09:50:00,57.79,58.01,57.61,57.85,28400.0,57.1449,57.3624,56.9669,57.2042,28400.0
2011-06-20 10:00:00,57.88,58.22,57.68,58.16,48000.0,57.2339,57.5701,57.0361,57.5107,48000.0
2011-06-20 10:10:00,58.14,58.42,58.04,58.19,34000.0,57.491,57.7678,57.3921,57.5404,34000.0
2011-06-20 10:20:00,58.11,58.3,58.04,58.19,25500.0,57.4613,57.6492,57.3921,57.5404,25500.0
2011-06-20 10:30:00,58.22,58.5,58.16,58.49,20200.0,57.5701,57.847,57.5107,57.8371,20200.0
2011-06-20 10:40:00,58.5,58.74,58.46,58.58,20300.0,57.847,58.0843,57.8074,57.9261,20300.0
2011-06-20 10:50:00,58.59,58.62,58.4,58.4,10400.0,57.9359,57.9656,57.7481,57.7481,10400.0
2011-06-20 11:00:00,58.39,58.45,58.15,58.15,10300.0,57.7382,57.7975,57.5009,57.5009,10300.0
2011-06-20 11:10:00,58.15,58.25,57.95,57.97,12500.0,57.5009,57.5997,57.3031,57.3229,12500.0
2011-06-20 11:20:00,58.04,58.23,58.02,58.2,14900.0,57.3921,57.58,57.3723,57.5503,14900.0
2011-06-20 11:30:00,58.19,58.48,58.19,58.47,15400.0,57.5404,57.8272,57.5404,57.8173,15400.0
2011-06-20 11:40:00,58.49,58.71,58.46,58.65,25200.0,57.8371,58.0546,57.8074,57.9953,25200.0
2011-06-20 11:50:00,58.69,59.0,58.54,59.0,43800.0,58.0348,58.3414,57.8865,58.3414,43800.0
2011-06-20 12:00:00,58.99,59.0,58.86,58.89,18100.0,58.3315,58.3414,58.2029,58.2326,18100.0
2011-06-20 12:10:00,58.88,59.01,58.88,58.96,6100.0,58.2227,58.3513,58.2227,58.3018,6100.0
2011-06-20 12:20:00,58.96,59.0,58.83,58.96,8300.0,58.3018,58.3414,58.1733,58.3018,8300.0
2011-06-20 12:30:00,58.89,58.9,58.79,58.79,7900.0,58.2326,58.2425,58.1337,58.1337,7900.0
2011-06-20 12:40:00,58.82,58.82,58.52,58.55,13900.0,58.1634,58.1634,57.8667,57.8964,13900.0
2011-06-20 12:50:00,58.58,58.62,58.37,58.38,24400.0,57.9261,57.9656,57.7184,57.7283,24400.0
2011-06-20 13:00:00,58.37,58.5,58.35,58.48,24500.0,57.7184,57.847,57.6986,57.8272,24500.0
2011-06-20 13:10:00,58.46,58.5,58.39,58.41,16000.0,57.8074,57.847,57.7382,57.758,16000.0
2011-06-20 13:20:00,58.4,58.4,58.28,58.34,7600.0,57.7481,57.7481,57.6294,57.6887,7600.0
2011-06-20 13:30:00,58.36,58.42,58.35,58.37,39600.0,57.7085,57.7678,57.6986,57.7184,39600.0
2011-06-20 13:40:00,58.33,58.36,58.1,58.24,22200.0,57.6789,57.7085,57.4514,57.5899,22200.0
2011-06-20 13:50:00,58.25,58.36,58.22,58.27,6700.0,57.5997,57.7085,57.5701,57.6195,6700.0
2011-06-20 14:00:00,58.23,58.37,58.19,58.23,6400.0,57.58,57.7184,57.5404,57.58,6400.0
2011-06-20 14:10:00,58.24,58.31,58.14,58.3,19500.0,57.5899,57.6591,57.491,57.6492,19500.0
2011-06-20 14:20:00,58.27,58.39,58.26,58.34,9600.0,57.6195,57.7382,57.6096,57.6887,9600.0
2011-06-20 14:30:00,58.3,58.44,58.3,58.43,16400.0,57.6492,57.7876,57.6492,57.7777,16400.0
2011-06-20 14:40:00,58.42,58.47,58.35,58.35,9300.0,57.7678,57.8173,57.6986,57.6986,9300.0
2011-06-20 14:50:00,58.34,58.59,58.33,58.57,10300.0,57.6887,57.9359,57.6789,57.9162,10300.0
2011-06-20 15:00:00,58.52,58.55,58.4,58.41,12400.0,57.8667,57.8964,57.7481,57.758,12400.0
2011-06-20 15:10:00,58.41,58.51,58.39,58.41,26200.0,57.758,57.8568,57.7382,57.758,26200.0
2011-06-20 15:20:00,58.4,58.51,58.34,58.38,12600.0,57.7481,57.8568,57.6887,57.7283,12600.0
2011-06-20 15:30:00,58.41,58.72,58.39,58.69,27900.0,57.758,58.0645,57.7382,58.0348,27900.0
2011-06-20 15:40:00,58.61,58.72,58.54,58.69,26500.0,57.9557,58.0645,57.8865,58.0348,26500.0
2011-06-20 15:50:00,58.68,58.82,58.62,58.74,60500.0,58.0249,58.1634,57.9656,58.0843,60500.0
2011-06-21 09:30:00,59.3,59.5,59.0,59.39,25700.0,58.638,58.8358,58.3414,58.727,25700.0
2011-06-21 09:40:00,59.39,59.88,59.39,59.72,26900.0,58.727,59.2115,58.727,59.0533,26900.0
2011-06-21 09:50:00,59.69,60.19,59.69,60.15,29100.0,59.0237,59.5181,59.0237,59.4785,29100.0
2011-06-21 10:00:00,60.19,60.53,59.95,59.95,57800.0,59.5181,59.8543,59.2808,59.2808,57800.0
2011-06-21 10:10:00,60.01,60.07,59.88,59.99,35700.0,59.3401,59.3994,59.2115,59.3203,35700.0
2011-06-21 10:20:00,59.99,61.1,59.99,60.93,117300.0,59.3203,60.4179,59.3203,60.2498,117300.0
2011-06-21 10:30:00,60.92,61.16,60.65,61.11,34000.0,60.2399,60.4773,59.973,60.4278,34000.0
2011-06-21 10:40:00,61.11,61.13,60.86,61.01,48100.0,60.4278,60.4476,60.1806,60.3289,48100.0
2011-06-21 10:50:00,61.06,61.41,61.06,61.15,29000.0,60.3784,60.7245,60.3784,60.4674,29000.0
2011-06-21 11:00:00,61.07,61.23,60.95,61.17,22600.0,60.3883,60.5465,60.2696,60.4871,22600.0
2011-06-21 11:10:00,61.22,61.4,61.17,61.33,28600.0,60.5366,60.7146,60.4871,60.6454,28600.0
2011-06-21 11:20:00,61.3,61.5,61.21,61.45,22900.0,60.6157,60.8135,60.5267,60.764,22900.0
2011-06-21 11:30:00,61.44,61.73,61.43,61.65,39000.0,60.7541,61.0409,60.7442,60.9618,39000.0
2011-06-21 11:40:00,61.65,61.65,61.38,61.42,45200.0,60.9618,60.9618,60.6948,60.7344,45200.0
2011-06-21 11:50:00,61.42,61.43,61.27,61.34,27900.0,60.7344,60.7442,60.586,60.6552,27900.0
2011-06-21 12:00:00,61.31,61.44,61.16,61.33,34100.0,60.6256,60.7541,60.4773,60.6454,34100.0
2011-06-21 12:10:00,61.32,61.42,61.29,61.39,16600.0,60.6355,60.7344,60.6058,60.7047,16600.0
2011-06-21 12:20:00,61.36,61.5,61.28,61.5,16500.0,60.675,60.8135,60.5959,60.8135,16500.0
2011-06-21 12:30:00,61.47,61.57,61.38,61.42,19800.0,60.7838,60.8827,60.6948,60.7344,19800.0
2011-06-21 12:40:00,61.39,61.81,61.39,61.79,63400.0,60.7047,61.12,60.7047,61.1002,63400.0
2011-06-21 12:50:00,61.81,62.22,61.79,62.18,40500.0,61.12,61.5254,61.1002,61.4859,40500.0
2011-06-21 13:00:00,62.2,62.2,61.97,61.98,21800.0,61.5056,61.5056,61.2782,61.2881,21800.0
2011-06-21 13:10:00,61.97,62.31,61.87,62.15,23300.0,61.2782,61.6144,61.1793,61.4562,23300.0
2011-06-21 13:20:00,62.17,62.35,62.13,62.35,26600.0,61.476,61.654,61.4364,61.654,26600.0
2011-06-21 13:30:00,62.31,62.39,61.73,61.75,30000.0,61.6144,61.6935,61.0409,61.0607,30000.0
2011-06-21 13:40:00,61.78,61.98,61.68,61.86,15100.0,61.0903,61.2881,60.9915,61.1694,15100.0
2011-06-21 13:50:00,61.89,61.91,61.68,61.69,11200.0,61.1991,61.2189,60.9915,61.0013,11200.0
2011-06-21 14:00:00,61.72,61.76,61.63,61.75,19900.0,61.031,61.0706,60.942,61.0607,19900.0
2011-06-21 14:10:00,61.75,61.98,61.75,61.96,12400.0,61.0607,61.2881,61.0607,61.2683,12400.0
2011-06-21 14:20:00,61.96,62.13,61.95,62.08,17100.0,61.2683,61.4364,61.2584,61.387,17100.0
2011-06-21 14:30:00,62.09,62.2,62.02,62.07,22900.0,61.3969,61.5056,61.3277,61.3771,22900.0
2011-06-21 14:40:00,62.06,62.12,61.9,62.1,26600.0,61.3672,61.4265,61.209,61.4068,26600.0
2011-06-21 14:50:00,62.08,62.12,61.75,61.77,41700.0,61.387,61.4265,61.0607,61.0804,41700.0
2011-06-21 15:00:00,61.79,61.87,61.53,61.65,37600.0,61.1002,61.1793,60.8431,60.9618,37600.0
2011-06-21 15:10:00,61.66,61.82,61.59,61.63,26000.0,60.9717,61.1299,60.9025,60.942,26000.0
2011-06-21 15:20:00,61.58,61.59,61.3,61.47,42700.0,60.8926,60.9025,60.6157,60.7838,42700.0
2011-06-21 15:30:00,61.46,61.79,61.45,61.78,25500.0,60.7739,61.1002,60.764,61.0903,25500.0
2011-06-21 15:40:00,61.77,61.99,61.59,61.94,78900.0,61.0804,61.298,60.9025,61.2486,78900.0
2011-06-21 15:50:00,61.94,62.13,61.94,62.06,74100.0,61.2486,61.4364,61.2486,61.3672,74100.0
2011-06-22 09:30:00,61.66,62.31,61.66,61.92,22300.0,60.9717,61.6144,60.9717,61.2288,22300.0
2011-06-22 09:40:00,61.93,62.2,61.8,61.99,16900.0,61.2387,61.5056,61.1101,61.298,16900.0
2011-06-22 09:50:00,61.96,62.2,61.89,62.02,14400.0,61.2683,61.5056,61.1991,61.3277,14400.0
2011-06-22 10:00:00,62.05,62.07,61.81,62.04,21700.0,61.3573,61.3771,61.12,61.3474,21700.0
2011-06-22 10:10:00,61.96,62.01,61.13,61.13,53100.0,61.2683,61.3178,60.4476,60.4476,53100.0
2011-06-22 10:20:00,61.1,61.58,61.05,61.53,46600.0,60.4179,60.8926,60.3685,60.8431,46600.0
2011-06-22 10:30:00,61.53,61.98,61.52,61.79,12900.0,60.8431,61.2881,60.8332,61.1002,12900.0
2011-06-22 10:40:00,61.79,61.85,61.55,61.71,5900.0,61.1002,61.1596,60.8629,61.0211,5900.0
2011-06-22 10:50:00,61.88,62.69,61.87,62.53,15600.0,61.1892,61.9902,61.1793,61.832,15600.0
2011-06-22 11:00:00,62.52,62.68,62.29,62.51,26600.0,61.8221,61.9803,61.5946,61.8122,26600.0
2011-06-22 11:10:00,62.57,62.62,62.31,62.43,9100.0,61.8715,61.921,61.6144,61.7331,9100.0
2011-06-22 11:20:00,62.46,62.48,62.16,62.21,8900.0,61.7627,61.7825,61.4661,61.5155,8900.0
2011-06-22 11:30:00,62.28,62.38,62.06,62.22,12900.0,61.5848,61.6836,61.3672,61.5254,12900.0
2011-06-22 11:40:00,62.2,62.2,61.85,61.86,23300.0,61.5056,61.5056,61.1596,61.1694,23300.0
2011-06-22 11:50:00,61.94,62.09,61.85,61.85,24000.0,61.2486,61.3969,61.1596,61.1596,24000.0
2011-06-22 12:00:00,61.87,61.99,61.71,61.9,37000.0,61.1793,61.298,61.0211,61.209,37000.0
2011-06-22 12:10:00,61.87,61.98,61.75,61.86,21400.0,61.1793,61.2881,61.0607,61.1694,21400.0
2011-06-22 12:20:00,61.88,62.16,61.86,62.12,8600.0,61.1892,61.4661,61.1694,61.4265,8600.0
2011-06-22 12:30:00,62.15,62.15,61.75,61.8,12900.0,61.4562,61.4562,61.0607,61.1101,12900.0
2011-06-22 12:40:00,61.79,62.02,61.75,61.94,8200.0,61.1002,61.3277,61.0607,61.2486,8200.0
2011-06-22 12:50:00,61.98,62.21,61.97,62.21,5000.0,61.2881,61.5155,61.2782,61.5155,5000.0
2011-06-22 13:00:00,62.23,62.23,61.96,62.13,8900.0,61.5353,61.5353,61.2683,61.4364,8900.0
2011-06-22 13:10:00,62.13,62.24,62.12,62.18,6800.0,61.4364,61.5452,61.4265,61.4859,6800.0
2011-06-22 13:20:00,62.19,62.3,62.12,62.18,31000.0,61.4958,61.6045,61.4265,61.4859,31000.0
2011-06-22 13:30:00,62.18,62.46,62.18,62.35,5300.0,61.4859,61.7627,61.4859,61.654,5300.0
2011-06-22 13:40:00,62.43,62.43,62.16,62.18,9500.0,61.7331,61.7331,61.4661,61.4859,9500.0
2011-06-22 13:50:00,62.18,62.29,62.1,62.29,10400.0,61.4859,61.5946,61.4068,61.5946,10400.0
2011-06-22 14:00:00,62.24,62.24,62.02,62.21,15100.0,61.5452,61.5452,61.3277,61.5155,15100.0
2011-06-22 14:10:00,62.26,62.26,62.06,62.09,9800.0,61.565,61.565,61.3672,61.3969,9800.0
2011-06-22 14:20:00,62.1,62.2,61.99,62.05,10700.0,61.4068,61.5056,61.298,61.3573,10700.0
2011-06-22 14:30:00,62.0,62.11,61.88,61.89,10900.0,61.3079,61.4167,61.1892,61.1991,10900.0
2011-06-22 14:40:00,61.89,61.99,61.6,61.66,29700.0,61.1991,61.298,60.9123,60.9717,29700.0
2011-06-22 14:50:00,61.65,61.74,61.33,61.38,18000.0,60.9618,61.0508,60.6454,60.6948,18000.0
2011-06-22 15:00:00,61.33,61.42,61.14,61.35,18900.0,60.6454,60.7344,60.4575,60.6651,18900.0
2011-06-22 15:10:00,61.43,61.48,61.18,61.48,31000.0,60.7442,60.7937,60.497,60.7937,31000.0
2011-06-22 15:20:00,61.46,61.52,61.31,61.39,21300.0,60.7739,60.8332,60.6256,60.7047,21300.0
2011-06-22 15:30:00,61.39,61.5,61.29,61.37,35100.0,60.7047,60.8135,60.6058,60.6849,35100.0
2011-06-22 15:40:00,61.35,61.51,61.24,61.42,54400.0,60.6651,60.8234,60.5564,60.7344,54400.0
2011-06-22 15:50:00,61.4,61.57,61.36,61.44,89100.0,60.7146,60.8827,60.675,60.7541,89100.0
2011-06-23 09:30:00,60.74,61.35,60.25,61.26,85500.0,60.0619,60.6651,59.5774,60.5761,85500.0
2011-06-23 09:40:00,61.24,61.26,60.33,61.2,50800.0,60.5564,60.5761,59.6565,60.5168,50800.0
2011-06-23 09:50:00,61.23,61.24,60.49,60.9,39200.0,60.5465,60.5564,59.8147,60.2202,39200.0
2011-06-23 10:00:00,60.9,61.47,60.72,61.47,24000.0,60.2202,60.7838,60.0422,60.7838,24000.0
2011-06-23 10:10:00,61.47,61.79,61.09,61.27,21100.0,60.7838,61.1002,60.408,60.586,21100.0
2011-06-23 10:20:00,61.18,61.18,60.58,60.86,20100.0,60.497,60.497,59.9037,60.1806,20100.0
2011-06-23 10:30:00,60.85,60.91,60.55,60.73,17100.0,60.1707,60.23,59.8741,60.0521,17100.0
2011-06-23 10:40:00,60.78,60.79,60.41,60.66,35500.0,60.1015,60.1114,59.7356,59.9828,35500.0
2011-06-23 10:50:00,60.66,60.78,60.58,60.78,10500.0,59.9828,60.1015,59.9037,60.1015,10500.0
2011-06-23 11:00:00,60.79,61.03,60.66,60.79,27000.0,60.1114,60.3487,59.9828,60.1114,27000.0
2011-06-23 11:10:00,60.86,60.91,60.72,60.81,26000.0,60.1806,60.23,60.0422,60.1312,26000.0
2011-06-23 11:20:00,60.79,60.97,60.79,60.97,5500.0,60.1114,60.2894,60.1114,60.2894,5500.0
2011-06-23 11:30:00,60.94,61.17,60.89,60.93,20500.0,60.2597,60.4871,60.2103,60.2498,20500.0
2011-06-23 11:40:00,60.93,61.07,60.92,61.05,8100.0,60.2498,60.3883,60.2399,60.3685,8100.0
2011-06-23 11:50:00,61.06,61.22,60.86,61.22,6500.0,60.3784,60.5366,60.1806,60.5366,6500.0
2011-06-23 12:00:00,61.22,61.63,61.19,61.46,12500.0,60.5366,60.942,60.5069,60.7739,12500.0
2011-06-23 12:10:00,61.44,61.6,61.36,61.6,11300.0,60.7541,60.9123,60.675,60.9123,11300.0
2011-06-23 12:20:00,61.59,61.66,61.38,61.48,5700.0,60.9025,60.9717,60.6948,60.7937,5700.0
2011-06-23 12:30:00,61.5,61.59,61.46,61.51,5400.0,60.8135,60.9025,60.7739,60.8234,5400.0
2011-06-23 12:40:00,61.54,61.73,61.54,61.73,8400.0,60.853,61.0409,60.853,61.0409,8400.0
2011-06-23 12:50:00,61.73,62.02,61.73,62.01,19500.0,61.0409,61.3277,61.0409,61.3178,19500.0
2011-06-23 13:00:00,62.02,62.5,62.02,62.43,29000.0,61.3277,61.8023,61.3277,61.7331,29000.0
2011-06-23 13:10:00,62.32,62.4,61.95,61.98,21300.0,61.6243,61.7034,61.2584,61.2881,21300.0
2011-06-23 13:20:00,61.99,62.11,61.96,62.04,11700.0,61.298,61.4167,61.2683,61.3474,11700.0
2011-06-23 13:30:00,62.07,62.46,62.04,62.41,36100.0,61.3771,61.7627,61.3474,61.7133,36100.0
2011-06-23 13:40:00,62.42,62.48,62.11,62.11,20300.0,61.7232,61.7825,61.4167,61.4167,20300.0
2011-06-23 13:50:00,62.11,62.24,62.01,62.12,15100.0,61.4167,61.5452,61.3178,61.4265,15100.0
2011-06-23 14:00:00,62.17,62.17,61.85,62.03,17900.0,61.476,61.476,61.1596,61.3375,17900.0
2011-06-23 14:10:00,62.01,62.05,61.82,61.93,9400.0,61.3178,61.3573,61.1299,61.2387,9400.0
2011-06-23 14:20:00,61.91,61.96,61.84,61.91,5700.0,61.2189,61.2683,61.1497,61.2189,5700.0
2011-06-23 14:30:00,61.94,62.05,61.49,61.49,11200.0,61.2486,61.3573,60.8036,60.8036,11200.0
2011-06-23 14:40:00,61.51,61.61,61.4,61.5,20500.0,60.8234,60.9222,60.7146,60.8135,20500.0
2011-06-23 14:50:00,61.5,62.24,61.5,62.21,22600.0,60.8135,61.5452,60.8135,61.5155,22600.0
2011-06-23 15:00:00,62.2,62.39,61.71,62.39,40900.0,61.5056,61.6935,61.0211,61.6935,40900.0
2011-06-23 15:10:00,62.39,62.83,62.27,62.59,32700.0,61.6935,62.1286,61.5749,61.8913,32700.0
2011-06-23 15:20:00,62.54,62.57,62.18,62.26,28100.0,61.8419,61.8715,61.4859,61.565,28100.0
2011-06-23 15:30:00,62.2,62.42,62.05,62.28,28900.0,61.5056,61.7232,61.3573,61.5848,28900.0
2011-06-23 15:40:00,62.27,62.41,62.11,62.36,25200.0,61.5749,61.7133,61.4167,61.6639,25200.0
2011-06-23 15:50:00,62.35,62.64,62.33,62.59,51300.0,61.654,61.9407,61.6342,61.8913,51300.0
2011-06-24 09:30:00,63.04,63.05,62.63,63.04,16100.0,62.3363,62.3462,61.9308,62.3363,16100.0
2011-06-24 09:40:00,63.04,63.05,62.2,62.46,16800.0,62.3363,62.3462,61.5056,61.7627,16800.0
2011-06-24 09:50:00,62.37,62.67,62.03,62.67,11100.0,61.6738,61.9704,61.3375,61.9704,11100.0
2011-06-24 10:00:00,62.65,62.84,62.5,62.55,21400.0,61.9506,62.1385,61.8023,61.8517,21400.0
2011-06-24 10:10:00,62.57,62.57,62.07,62.18,15200.0,61.8715,61.8715,61.3771,61.4859,15200.0
2011-06-24 10:20:00,62.18,62.47,62.1,62.24,7800.0,61.4859,61.7726,61.4068,61.5452,7800.0
2011-06-24 10:30:00,62.18,62.64,61.96,62.24,12500.0,61.4859,61.9407,61.2683,61.5452,12500.0
2011-06-24 10:40:00,62.34,62.45,62.29,62.43,25200.0,61.6441,61.7529,61.5946,61.7331,25200.0
2011-06-24 10:50:00,62.39,62.58,62.3,62.56,26800.0,61.6935,61.8814,61.6045,61.8616,26800.0
2011-06-24 11:00:00,62.6,62.65,62.37,62.47,13400.0,61.9012,61.9506,61.6738,61.7726,13400.0
2011-06-24 11:10:00,62.5,62.55,62.35,62.41,15500.0,61.8023,61.8517,61.654,61.7133,15500.0
2011-06-24 11:20:00,62.46,62.65,62.45,62.64,12600.0,61.7627,61.9506,61.7529,61.9407,12600.0
2011-06-24 11:30:00,62.67,62.69,62.49,62.5,25400.0,61.9704,61.9902,61.7924,61.8023,25400.0
2011-06-24 11:40:00,62.49,62.65,62.49,62.62,18500.0,61.7924,61.9506,61.7924,61.921,18500.0
2011-06-24 11:50:00,62.59,62.64,62.5,62.54,9200.0,61.8913,61.9407,61.8023,61.8419,9200.0
2011-06-24 12:00:00,62.47,62.64,62.45,62.6,18500.0,61.7726,61.9407,61.7529,61.9012,18500.0
2011-06-24 12:10:00,62.6,62.7,62.58,62.59,20700.0,61.9012,62.0001,61.8814,61.8913,20700.0
2011-06-24 12:20:00,62.6,62.66,62.54,62.62,12900.0,61.9012,61.9605,61.8419,61.921,12900.0
2011-06-24 12:30:00,62.69,62.9,62.6,62.62,12000.0,61.9902,62.1978,61.9012,61.921,12000.0
2011-06-24 12:40:00,62.65,62.65,62.54,62.6,18800.0,61.9506,61.9506,61.8419,61.9012,18800.0
2011-06-24 12:50:00,62.61,62.65,62.5,62.5,14100.0,61.9111,61.9506,61.8023,61.8023,14100.0
2011-06-24 13:00:00,62.5,62.5,62.21,62.34,8000.0,61.8023,61.8023,61.5155,61.6441,8000.0
2011-06-24 13:10:00,62.34,62.42,62.29,62.41,10400.0,61.6441,61.7232,61.5946,61.7133,10400.0
2011-06-24 13:20:00,62.41,62.57,62.38,62.48,5700.0,61.7133,61.8715,61.6836,61.7825,5700.0
2011-06-24 13:30:00,62.49,62.57,62.37,62.52,6800.0,61.7924,61.8715,61.6738,61.8221,6800.0
2011-06-24 13:40:00,62.51,62.62,62.45,62.57,6100.0,61.8122,61.921,61.7529,61.8715,6100.0
2011-06-24 13:50:00,62.58,62.62,62.37,62.43,4500.0,61.8814,61.921,61.6738,61.7331,4500.0
2011-06-24 14:00:00,62.42,62.45,62.37,62.41,22400.0,61.7232,61.7529,61.6738,61.7133,22400.0
2011-06-24 14:10:00,62.41,62.45,62.35,62.41,8900.0,61.7133,61.7529,61.654,61.7133,8900.0
2011-06-24 14:20:00,62.41,62.48,62.39,62.4,6600.0,61.7133,61.7825,61.6935,61.7034,6600.0
2011-06-24 14:30:00,62.41,62.48,62.36,62.43,11300.0,61.7133,61.7825,61.6639,61.7331,11300.0
2011-06-24 14:40:00,62.47,62.54,62.26,62.26,7800.0,61.7726,61.8419,61.565,61.565,7800.0
2011-06-24 14:50:00,62.25,62.4,62.18,62.2,8100.0,61.5551,61.7034,61.4859,61.5056,8100.0
2011-06-24 15:00:00,62.21,62.25,62.03,62.23,14300.0,61.5155,61.5551,61.3375,61.5353,14300.0
2011-06-24 15:10:00,62.23,62.34,62.07,62.32,17800.0,61.5353,61.6441,61.3771,61.6243,17800.0
2011-06-24 15:20:00,62.29,62.33,62.08,62.1,17600.0,61.5946,61.6342,61.387,61.4068,17600.0
2011-06-24 15:30:00,62.14,62.45,62.11,62.2,23900.0,61.4463,61.7529,61.4167,61.5056,23900.0
2011-06-24 15:40:00,62.23,62.29,61.9,61.95,34800.0,61.5353,61.5946,61.209,61.2584,34800.0
2011-06-24 15:50:00,62.02,62.86,61.98,62.82,361200.0,61.3277,62.1583,61.2881,62.1187,361200.0
2011-06-27 09:30:00,63.66,64.1,62.6,62.73,34400.0,62.9494,63.3844,61.9012,62.0297,34400.0
2011-06-27 09:40:00,62.73,64.0,62.69,63.8,29200.0,62.0297,63.2856,61.9902,63.0878,29200.0
2011-06-27 09:50:00,63.81,63.9,63.49,63.69,22500.0,63.0977,63.1867,62.7812,62.979,22500.0
2011-06-27 10:00:00,63.68,63.87,63.48,63.83,13200.0,62.9691,63.157,62.7714,63.1175,13200.0
2011-06-27 10:10:00,63.82,64.48,63.82,64.47,16800.0,63.1076,63.7602,63.1076,63.7503,16800.0
2011-06-27 10:20:00,64.48,64.85,64.33,64.72,35400.0,63.7602,64.1261,63.6119,63.9975,35400.0
2011-06-27 10:30:00,64.61,64.84,64.42,64.54,34200.0,63.8887,64.1162,63.7009,63.8195,34200.0
2011-06-27 10:40:00,64.52,64.85,64.46,64.7,22300.0,63.7997,64.1261,63.7404,63.9777,22300.0
2011-06-27 10:50:00,64.72,64.83,64.62,64.7,14800.0,63.9975,64.1063,63.8986,63.9777,14800.0
2011-06-27 11:00:00,64.71,64.79,64.19,64.25,47400.0,63.9876,64.0667,63.4734,63.5328,47400.0
2011-06-27 11:10:00,64.18,64.3,63.96,64.1,13500.0,63.4635,63.5822,63.246,63.3844,13500.0
2011-06-27 11:20:00,64.13,64.13,63.82,63.89,16000.0,63.4141,63.4141,63.1076,63.1768,16000.0
2011-06-27 11:30:00,63.93,64.14,63.9,64.11,23400.0,63.2163,63.424,63.1867,63.3943,23400.0
2011-06-27 11:40:00,64.1,64.16,63.88,64.09,32800.0,63.3844,63.4438,63.1669,63.3746,32800.0
2011-06-27 11:50:00,64.11,64.2,63.83,63.9,18700.0,63.3943,63.4833,63.1175,63.1867,18700.0
2011-06-27 12:00:00,63.86,63.99,63.8,63.86,30900.0,63.1471,63.2757,63.0878,63.1471,30900.0
2011-06-27 12:10:00,63.84,63.91,63.76,63.83,13400.0,63.1273,63.1966,63.0482,63.1175,13400.0
2011-06-27 12:20:00,63.85,63.96,63.8,63.85,12600.0,63.1372,63.246,63.0878,63.1372,12600.0
2011-06-27 12:30:00,63.82,63.82,63.46,63.48,36900.0,63.1076,63.1076,62.7516,62.7714,36900.0
2011-06-27 12:40:00,63.46,63.66,63.42,63.55,16500.0,62.7516,62.9494,62.712,62.8406,16500.0
2011-06-27 12:50:00,63.51,63.59,63.32,63.47,18600.0,62.801,62.8801,62.6131,62.7615,18600.0
2011-06-27 13:00:00,63.47,63.67,63.47,63.5,21900.0,62.7615,62.9592,62.7615,62.7911,21900.0
2011-06-27 13:10:00,63.48,63.53,63.42,63.42,16100.0,62.7714,62.8208,62.712,62.712,16100.0
2011-06-27 13:20:00,63.42,63.59,63.21,63.21,27200.0,62.712,62.8801,62.5044,62.5044,27200.0
2011-06-27 13:30:00,63.21,63.36,63.16,63.18,19400.0,62.5044,62.6527,62.4549,62.4747,19400.0
2011-06-27 13:40:00,63.17,63.32,62.97,62.97,22700.0,62.4648,62.6131,62.2671,62.2671,22700.0
2011-06-27 13:50:00,63.04,63.35,62.9,62.94,26800.0,62.3363,62.6428,62.1978,62.2374,26800.0
2011-06-27 14:00:00,62.93,63.38,62.93,63.19,13900.0,62.2275,62.6725,62.2275,62.4846,13900.0
2011-06-27 14:10:00,63.18,63.24,63.09,63.15,9100.0,62.4747,62.534,62.3857,62.445,9100.0
2011-06-27 14:20:00,63.13,63.28,63.09,63.17,8500.0,62.4253,62.5736,62.3857,62.4648,8500.0
2011-06-27 14:30:00,63.2,63.28,63.13,63.26,10000.0,62.4945,62.5736,62.4253,62.5538,10000.0
2011-06-27 14:40:00,63.23,63.25,62.89,62.96,21000.0,62.5242,62.5439,62.1879,62.2572,21000.0
2011-06-27 14:50:00,62.96,62.96,62.67,62.69,29600.0,62.2572,62.2572,61.9704,61.9902,29600.0
2011-06-27 15:00:00,62.73,62.8,62.6,62.65,28500.0,62.0297,62.099,61.9012,61.9506,28500.0
2011-06-27 15:10:00,62.64,62.74,62.53,62.69,16500.0,61.9407,62.0396,61.832,61.9902,16500.0
2011-06-27 15:20:00,62.72,62.89,62.62,62.82,24900.0,62.0198,62.1879,61.921,62.1187,24900.0
2011-06-27 15:30:00,62.83,63.09,62.83,62.95,28500.0,62.1286,62.3857,62.1286,62.2473,28500.0
2011-06-27 15:40:00,62.96,63.1,62.87,63.09,33300.0,62.2572,62.3956,62.1682,62.3857,33300.0
2011-06-27 15:50:00,63.09,63.19,63.02,63.17,53400.0,62.3857,62.4846,62.3165,62.4648,53400.0
2011-06-28 09:30:00,63.68,63.81,63.25,63.55,20000.0,62.9691,63.0977,62.5439,62.8406,20000.0
2011-06-28 09:40:00,63.51,64.03,63.5,63.91,27200.0,62.801,63.3152,62.7911,63.1966,27200.0
2011-06-28 09:50:00,63.87,64.19,63.86,63.98,14300.0,63.157,63.4734,63.1471,63.2658,14300.0
2011-06-28 10:00:00,64.03,64.25,63.93,64.25,35600.0,63.3152,63.5328,63.2163,63.5328,35600.0
2011-06-28 10:10:00,64.25,64.46,64.1,64.1,35400.0,63.5328,63.7404,63.3844,63.3844,35400.0
2011-06-28 10:20:00,64.1,64.19,63.91,64.06,31500.0,63.3844,63.4734,63.1966,63.3449,31500.0
2011-06-28 10:30:00,64.14,64.31,64.0,64.11,17500.0,63.424,63.5921,63.2856,63.3943,17500.0
2011-06-28 10:40:00,64.16,64.28,63.95,63.95,24400.0,63.4438,63.5624,63.2361,63.2361,24400.0
2011-06-28 10:50:00,64.0,64.11,63.8,63.84,11200.0,63.2856,63.3943,63.0878,63.1273,11200.0
2011-06-28 11:00:00,63.84,64.05,63.58,64.05,21200.0,63.1273,63.335,62.8702,63.335,21200.0
2011-06-28 11:10:00,63.99,64.48,63.95,64.13,15400.0,63.2757,63.7602,63.2361,63.4141,15400.0
2011-06-28 11:20:00,64.17,64.53,64.08,64.1,14300.0,63.4537,63.8096,63.3647,63.3844,14300.0
2011-06-28 11:30:00,64.1,64.23,63.92,63.95,14800.0,63.3844,63.513,63.2064,63.2361,14800.0
2011-06-28 11:40:00,63.95,64.16,63.93,63.99,17300.0,63.2361,63.4438,63.2163,63.2757,17300.0
2011-06-28 11:50:00,64.0,64.03,63.88,63.96,15900.0,63.2856,63.3152,63.1669,63.246,15900.0
2011-06-28 12:00:00,63.98,64.06,63.86,63.95,8200.0,63.2658,63.3449,63.1471,63.2361,8200.0
2011-06-28 12:10:00,63.91,64.02,63.87,64.02,8000.0,63.1966,63.3053,63.157,63.3053,8000.0
2011-06-28 12:20:00,64.0,64.0,63.75,63.75,7800.0,63.2856,63.2856,63.0383,63.0383,7800.0
2011-06-28 12:30:00,63.87,63.88,63.75,63.78,6700.0,63.157,63.1669,63.0383,63.068,6700.0
2011-06-28 12:40:00,63.76,63.88,63.73,63.86,6900.0,63.0482,63.1669,63.0186,63.1471,6900.0
2011-06-28 12:50:00,63.82,63.95,63.76,63.76,18000.0,63.1076,63.2361,63.0482,63.0482,18000.0
2011-06-28 13:00:00,63.78,63.9,63.69,63.76,16300.0,63.068,63.1867,62.979,63.0482,16300.0
2011-06-28 13:10:00,63.73,63.73,63.64,63.71,6200.0,63.0186,63.0186,62.9296,62.9988,6200.0
2011-06-28 13:20:00,63.68,63.76,63.67,63.72,7500.0,62.9691,63.0482,62.9592,63.0087,7500.0
2011-06-28 13:30:00,63.76,63.83,63.61,63.77,9200.0,63.0482,63.1175,62.8999,63.0581,9200.0
2011-06-28 13:40:00,63.72,63.84,63.71,63.84,42500.0,63.0087,63.1273,62.9988,63.1273,42500.0
2011-06-28 13:50:00,63.82,63.95,63.74,63.84,13900.0,63.1076,63.2361,63.0285,63.1273,13900.0
2011-06-28 14:00:00,63.83,63.94,63.82,63.82,6500.0,63.1175,63.2262,63.1076,63.1076,6500.0
2011-06-28 14:10:00,63.84,63.93,63.83,63.87,9500.0,63.1273,63.2163,63.1175,63.157,9500.0
2011-06-28 14:20:00,63.89,64.0,63.88,64.0,11500.0,63.1768,63.2856,63.1669,63.2856,11500.0
2011-06-28 14:30:00,64.13,64.25,64.03,64.1,10400.0,63.4141,63.5328,63.3152,63.3844,10400.0
2011-06-28 14:40:00,64.08,64.13,63.93,64.06,7900.0,63.3647,63.4141,63.2163,63.3449,7900.0
2011-06-28 14:50:00,64.03,64.13,63.96,64.07,11400.0,63.3152,63.4141,63.246,63.3548,11400.0
2011-06-28 15:00:00,64.12,64.13,63.95,64.09,37500.0,63.4042,63.4141,63.2361,63.3746,37500.0
2011-06-28 15:10:00,64.11,64.12,63.97,64.02,74700.0,63.3943,63.4042,63.2559,63.3053,74700.0
2011-06-28 15:20:00,64.03,64.08,63.87,63.88,20600.0,63.3152,63.3647,63.157,63.1669,20600.0
2011-06-28 15:30:00,63.84,64.08,63.84,63.9,20800.0,63.1273,63.3647,63.1273,63.1867,20800.0
2011-06-28 15:40:00,63.93,64.16,63.63,64.06,21600.0,63.2163,63.4438,62.9197,63.3449,21600.0
2011-06-28 15:50:00,64.06,64.21,64.04,64.14,30300.0,63.3449,63.4932,63.3251,63.424,30300.0
2011-06-29 09:30:00,64.56,64.56,63.38,63.39,19600.0,63.8393,63.8393,62.6725,62.6824,19600.0
2011-06-29 09:40:00,63.31,63.94,62.93,63.73,21500.0,62.6033,63.2262,62.2275,63.0186,21500.0
2011-06-29 09:50:00,63.76,63.89,63.62,63.74,14600.0,63.0482,63.1768,62.9098,63.0285,14600.0
2011-06-29 10:00:00,63.85,63.89,63.56,63.79,22300.0,63.1372,63.1768,62.8505,63.0779,22300.0
2011-06-29 10:10:00,63.79,63.95,63.73,63.9,25900.0,63.0779,63.2361,63.0186,63.1867,25900.0
2011-06-29 10:20:00,63.9,64.26,63.87,64.24,77800.0,63.1867,63.5427,63.157,63.5229,77800.0
2011-06-29 10:30:00,64.24,64.39,64.18,64.37,11800.0,63.5229,63.6712,63.4635,63.6514,11800.0
2011-06-29 10:40:00,64.37,64.5,64.25,64.46,10400.0,63.6514,63.78,63.5328,63.7404,10400.0
2011-06-29 10:50:00,64.5,64.76,64.26,64.76,15000.0,63.78,64.0371,63.5427,64.0371,15000.0
2011-06-29 11:00:00,64.76,64.89,64.66,64.8,11000.0,64.0371,64.1656,63.9382,64.0766,11000.0
2011-06-29 11:10:00,64.8,64.87,64.61,64.63,11700.0,64.0766,64.1458,63.8887,63.9085,11700.0
2011-06-29 11:20:00,64.58,64.67,64.41,64.43,10600.0,63.8591,63.9481,63.691,63.7108,10600.0
2011-06-29 11:30:00,64.42,64.47,64.16,64.2,15300.0,63.7009,63.7503,63.4438,63.4833,15300.0
2011-06-29 11:40:00,64.2,64.29,64.07,64.28,6600.0,63.4833,63.5723,63.3548,63.5624,6600.0
2011-06-29 11:50:00,64.24,64.3,64.2,64.24,4000.0,63.5229,63.5822,63.4833,63.5229,4000.0
2011-06-29 12:00:00,64.24,64.3,64.2,64.25,6300.0,63.5229,63.5822,63.4833,63.5328,6300.0
2011-06-29 12:10:00,64.22,64.27,64.15,64.16,4900.0,63.5031,63.5525,63.4339,63.4438,4900.0
2011-06-29 12:20:00,64.17,64.18,64.01,64.04,8300.0,63.4537,63.4635,63.2954,63.3251,8300.0
2011-06-29 12:30:00,64.04,64.1,63.93,63.93,7700.0,63.3251,63.3844,63.2163,63.2163,7700.0
2011-06-29 12:40:00,63.97,64.0,63.86,63.89,8700.0,63.2559,63.2856,63.1471,63.1768,8700.0
2011-06-29 12:50:00,63.98,63.99,63.89,63.95,5200.0,63.2658,63.2757,63.1768,63.2361,5200.0
2011-06-29 13:00:00,63.9,64.06,63.9,64.03,11200.0,63.1867,63.3449,63.1867,63.3152,11200.0
2011-06-29 13:10:00,64.02,64.06,63.93,63.94,5400.0,63.3053,63.3449,63.2163,63.2262,5400.0
2011-06-29 13:20:00,63.94,63.99,63.78,63.81,5900.0,63.2262,63.2757,63.068,63.0977,5900.0
2011-06-29 13:30:00,63.84,64.0,63.8,63.94,9400.0,63.1273,63.2856,63.0878,63.2262,9400.0
2011-06-29 13:40:00,63.98,63.98,63.86,63.96,3700.0,63.2658,63.2658,63.1471,63.246,3700.0
2011-06-29 13:50:00,63.97,63.99,63.84,63.89,5600.0,63.2559,63.2757,63.1273,63.1768,5600.0
2011-06-29 14:00:00,63.9,63.9,63.6,63.6,14200.0,63.1867,63.1867,62.89,62.89,14200.0
2011-06-29 14:10:00,63.6,63.75,63.6,63.73,2700.0,62.89,63.0383,62.89,63.0186,2700.0
2011-06-29 14:20:00,63.73,63.75,63.23,63.26,11400.0,63.0186,63.0383,62.5242,62.5538,11400.0
2011-06-29 14:30:00,63.26,63.47,63.23,63.37,6100.0,62.5538,62.7615,62.5242,62.6626,6100.0
2011-06-29 14:40:00,63.37,63.43,63.17,63.28,7300.0,62.6626,62.7219,62.4648,62.5736,7300.0
2011-06-29 14:50:00,63.28,63.42,63.28,63.4,14800.0,62.5736,62.712,62.5736,62.6923,14800.0
2011-06-29 15:00:00,63.4,63.4,63.37,63.4,18100.0,62.6923,62.6923,62.6626,62.6923,18100.0
2011-06-29 15:10:00,63.4,63.46,63.27,63.35,16500.0,62.6923,62.7516,62.5637,62.6428,16500.0
2011-06-29 15:20:00,63.36,63.4,63.28,63.38,17600.0,62.6527,62.6923,62.5736,62.6725,17600.0
2011-06-29 15:30:00,63.39,63.4,63.24,63.3,42800.0,62.6824,62.6923,62.534,62.5934,42800.0
2011-06-29 15:40:00,63.32,63.4,63.2,63.4,31000.0,62.6131,62.6923,62.4945,62.6923,31000.0
2011-06-29 15:50:00,63.39,63.4,63.27,63.35,24600.0,62.6824,62.6923,62.5637,62.6428,24600.0
2011-06-30 09:30:00,63.35,64.33,63.31,64.33,27400.0,62.6428,63.6119,62.6033,63.6119,27400.0
2011-06-30 09:40:00,64.33,64.75,64.09,64.6,23800.0,63.6119,64.0272,63.3746,63.8789,23800.0
2011-06-30 09:50:00,64.53,64.77,64.5,64.55,9900.0,63.8096,64.047,63.78,63.8294,9900.0
2011-06-30 10:00:00,64.55,64.84,64.51,64.83,31000.0,63.8294,64.1162,63.7899,64.1063,31000.0
2011-06-30 10:10:00,64.8,64.9,64.78,64.89,14300.0,64.0766,64.1755,64.0568,64.1656,14300.0
2011-06-30 10:20:00,64.89,64.97,64.85,64.93,10100.0,64.1656,64.2447,64.1261,64.2052,10100.0
2011-06-30 10:30:00,64.91,64.97,64.82,64.92,16700.0,64.1854,64.2447,64.0964,64.1953,16700.0
2011-06-30 10:40:00,64.92,64.92,64.82,64.85,11800.0,64.1953,64.1953,64.0964,64.1261,11800.0
2011-06-30 10:50:00,64.85,64.91,64.75,64.85,12200.0,64.1261,64.1854,64.0272,64.1261,12200.0
2011-06-30 11:00:00,64.85,64.9,64.8,64.83,9400.0,64.1261,64.1755,64.0766,64.1063,9400.0
2011-06-30 11:10:00,64.87,64.99,64.83,64.87,9200.0,64.1458,64.2645,64.1063,64.1458,9200.0
2011-06-30 11:20:00,64.89,64.99,64.85,64.99,12400.0,64.1656,64.2645,64.1261,64.2645,12400.0
2011-06-30 11:30:00,65.0,65.22,64.98,65.22,26100.0,64.2744,64.4919,64.2546,64.4919,26100.0
2011-06-30 11:40:00,65.24,65.27,65.15,65.2,15700.0,64.5117,64.5414,64.4227,64.4722,15700.0
2011-06-30 11:50:00,65.2,65.25,65.08,65.09,22900.0,64.4722,64.5216,64.3535,64.3634,22900.0
2011-06-30 12:00:00,65.08,65.1,64.93,65.0,10300.0,64.3535,64.3733,64.2052,64.2744,10300.0
2011-06-30 12:10:00,64.97,64.98,64.83,64.84,6400.0,64.2447,64.2546,64.1063,64.1162,6400.0
2011-06-30 12:20:00,64.86,64.98,64.75,64.88,24500.0,64.136,64.2546,64.0272,64.1557,24500.0
2011-06-30 12:30:00,64.88,64.97,64.85,64.87,30200.0,64.1557,64.2447,64.1261,64.1458,30200.0
2011-06-30 12:40:00,64.87,64.87,64.64,64.69,10000.0,64.1458,64.1458,63.9184,63.9679,10000.0
2011-06-30 12:50:00,64.69,64.72,64.54,64.55,11200.0,63.9679,63.9975,63.8195,63.8294,11200.0
2011-06-30 13:00:00,64.56,64.58,64.46,64.46,7200.0,63.8393,63.8591,63.7404,63.7404,7200.0
2011-06-30 13:10:00,64.51,64.51,64.32,64.32,6600.0,63.7899,63.7899,63.602,63.602,6600.0
2011-06-30 13:20:00,64.32,64.4,64.25,64.29,5800.0,63.602,63.6811,63.5328,63.5723,5800.0
2011-06-30 13:30:00,64.29,64.4,64.25,64.34,4600.0,63.5723,63.6811,63.5328,63.6218,4600.0
2011-06-30 13:40:00,64.34,64.4,64.34,64.37,5400.0,63.6218,63.6811,63.6218,63.6514,5400.0
2011-06-30 13:50:00,64.37,64.37,64.27,64.33,15800.0,63.6514,63.6514,63.5525,63.6119,15800.0
2011-06-30 14:00:00,64.32,64.36,64.14,64.28,27200.0,63.602,63.6415,63.424,63.5624,27200.0
2011-06-30 14:10:00,64.3,64.38,64.26,64.3,9500.0,63.5822,63.6613,63.5427,63.5822,9500.0
2011-06-30 14:20:00,64.3,64.3,64.18,64.18,5600.0,63.5822,63.5822,63.4635,63.4635,5600.0
2011-06-30 14:30:00,64.22,64.25,64.1,64.1,11600.0,63.5031,63.5328,63.3844,63.3844,11600.0
2011-06-30 14:40:00,64.12,64.3,64.04,64.12,6800.0,63.4042,63.5822,63.3251,63.4042,6800.0
2011-06-30 14:50:00,64.12,64.31,64.12,64.24,5100.0,63.4042,63.5921,63.4042,63.5229,5100.0
2011-06-30 15:00:00,64.24,64.5,64.23,64.44,13100.0,63.5229,63.78,63.513,63.7206,13100.0
2011-06-30 15:10:00,64.48,64.63,64.45,64.63,24200.0,63.7602,63.9085,63.7305,63.9085,24200.0
2011-06-30 15:20:00,64.67,64.74,64.49,64.55,22200.0,63.9481,64.0173,63.7701,63.8294,22200.0
2011-06-30 15:30:00,64.54,64.55,64.44,64.5,22000.0,63.8195,63.8294,63.7206,63.78,22000.0
2011-06-30 15:40:00,64.5,64.65,64.49,64.63,35000.0,63.78,63.9283,63.7701,63.9085,35000.0
2011-06-30 15:50:00,64.64,64.66,64.52,64.52,41500.0,63.9184,63.9382,63.7997,63.7997,41500.0
2011-07-01 09:30:00,64.79,65.34,64.29,64.31,19600.0,64.0667,64.6106,63.5723,63.5921,19600.0
2011-07-01 09:40:00,64.42,64.48,64.25,64.4,35000.0,63.7009,63.7602,63.5328,63.6811,35000.0
2011-07-01 09:50:00,64.44,64.48,64.12,64.31,9800.0,63.7206,63.7602,63.4042,63.5921,9800.0
2011-07-01 10:00:00,64.45,64.49,64.27,64.27,21200.0,63.7305,63.7701,63.5525,63.5525,21200.0
2011-07-01 10:10:00,64.33,64.45,64.29,64.31,17700.0,63.6119,63.7305,63.5723,63.5921,17700.0
2011-07-01 10:20:00,64.32,64.45,64.29,64.35,23300.0,63.602,63.7305,63.5723,63.6316,23300.0
2011-07-01 10:30:00,64.35,64.72,64.31,64.54,13500.0,63.6316,63.9975,63.5921,63.8195,13500.0
2011-07-01 10:40:00,64.46,64.8,64.41,64.8,2000.0,63.7404,64.0766,63.691,64.0766,2000.0
2011-07-01 10:50:00,64.9,64.95,64.78,64.78,5500.0,64.1755,64.2249,64.0568,64.0568,5500.0
2011-07-01 11:00:00,64.76,64.94,64.76,64.91,4900.0,64.0371,64.2151,64.0371,64.1854,4900.0
2011-07-01 11:10:00,64.91,65.02,64.86,65.02,9900.0,64.1854,64.2942,64.136,64.2942,9900.0
2011-07-01 11:20:00,65.1,65.21,64.88,64.9,4000.0,64.3733,64.482,64.1557,64.1755,4000.0
2011-07-01 11:30:00,64.93,65.11,64.9,64.9,6400.0,64.2052,64.3832,64.1755,64.1755,6400.0
2011-07-01 11:40:00,64.89,65.04,64.89,64.94,2900.0,64.1656,64.3139,64.1656,64.2151,2900.0
2011-07-01 11:50:00,64.97,65.06,64.86,64.89,6500.0,64.2447,64.3337,64.136,64.1656,6500.0
2011-07-01 12:00:00,64.89,64.89,64.68,64.76,7400.0,64.1656,64.1656,63.958,64.0371,7400.0
2011-07-01 12:10:00,64.79,64.81,64.74,64.81,3900.0,64.0667,64.0865,64.0173,64.0865,3900.0
2011-07-01 12:20:00,64.8,64.8,64.7,64.76,13200.0,64.0766,64.0766,63.9777,64.0371,13200.0
2011-07-01 12:30:00,64.75,64.8,64.73,64.79,6400.0,64.0272,64.0766,64.0074,64.0667,6400.0
2011-07-01 12:40:00,64.77,64.8,64.72,64.72,2500.0,64.047,64.0766,63.9975,63.9975,2500.0
2011-07-01 12:50:00,64.72,64.75,64.62,64.68,5700.0,63.9975,64.0272,63.8986,63.958,5700.0
2011-07-01 13:00:00,64.68,64.81,64.66,64.79,14000.0,63.958,64.0865,63.9382,64.0667,14000.0
2011-07-01 13:10:00,64.8,64.8,64.68,64.74,10300.0,64.0766,64.0766,63.958,64.0173,10300.0
2011-07-01 13:20:00,64.72,64.74,64.65,64.69,12900.0,63.9975,64.0173,63.9283,63.9679,12900.0
2011-07-01 13:30:00,64.7,64.81,64.7,64.77,9600.0,63.9777,64.0865,63.9777,64.047,9600.0
2011-07-01 13:40:00,64.76,64.87,64.64,64.81,17400.0,64.0371,64.1458,63.9184,64.0865,17400.0
2011-07-01 13:50:00,64.82,65.0,64.82,64.91,41400.0,64.0964,64.2744,64.0964,64.1854,41400.0
2011-07-01 14:00:00,64.91,65.01,64.91,65.0,12200.0,64.1854,64.2843,64.1854,64.2744,12200.0
2011-07-01 14:10:00,65.0,65.03,64.87,64.89,15900.0,64.2744,64.3041,64.1458,64.1656,15900.0
2011-07-01 14:20:00,64.92,64.99,64.91,64.92,12100.0,64.1953,64.2645,64.1854,64.1953,12100.0
2011-07-01 14:30:00,64.92,65.13,64.88,65.13,11600.0,64.1953,64.4029,64.1557,64.4029,11600.0
2011-07-01 14:40:00,65.11,65.15,65.05,65.11,9400.0,64.3832,64.4227,64.3238,64.3832,9400.0
2011-07-01 14:50:00,65.12,65.15,65.01,65.13,11000.0,64.3931,64.4227,64.2843,64.4029,11000.0
2011-07-01 15:00:00,65.14,65.24,65.1,65.17,14400.0,64.4128,64.5117,64.3733,64.4425,14400.0
2011-07-01 15:10:00,65.2,65.34,65.16,65.16,8600.0,64.4722,64.6106,64.4326,64.4326,8600.0
2011-07-01 15:20:00,65.15,65.23,65.02,65.21,8700.0,64.4227,64.5018,64.2942,64.482,8700.0
2011-07-01 15:30:00,65.21,65.21,65.02,65.13,12100.0,64.482,64.482,64.2942,64.4029,12100.0
2011-07-01 15:40:00,65.15,65.35,65.09,65.22,15500.0,64.4227,64.6205,64.3634,64.4919,15500.0
2011-07-01 15:50:00,65.21,65.35,65.1,65.11,36400.0,64.482,64.6205,64.3733,64.3832,36400.0
2011-07-05 09:30:00,65.18,65.84,65.08,65.24,55800.0,64.4524,65.105,64.3535,64.5117,55800.0
2011-07-05 09:40:00,65.17,65.79,65.15,65.72,29300.0,64.4425,65.0556,64.4227,64.9864,29300.0
2011-07-05 09:50:00,65.73,65.73,65.43,65.45,17800.0,64.9962,64.9962,64.6996,64.7194,17800.0
2011-07-05 10:00:00,65.45,65.73,65.37,65.6,17900.0,64.7194,64.9962,64.6403,64.8677,17900.0
2011-07-05 10:10:00,65.6,66.14,65.6,65.82,23700.0,64.8677,65.4017,64.8677,65.0852,23700.0
2011-07-05 10:20:00,65.8,65.98,65.66,65.98,11800.0,65.0655,65.2435,64.927,65.2435,11800.0
2011-07-05 10:30:00,65.98,66.12,65.97,66.04,11700.0,65.2435,65.3819,65.2336,65.3028,11700.0
2011-07-05 10:40:00,66.04,66.34,65.99,66.01,15800.0,65.3028,65.5994,65.2533,65.2731,15800.0
2011-07-05 10:50:00,65.92,66.13,65.8,66.05,24600.0,65.1841,65.3918,65.0655,65.3127,24600.0
2011-07-05 11:00:00,66.15,66.38,66.1,66.38,7200.0,65.4116,65.639,65.3621,65.639,7200.0
2011-07-05 11:10:00,66.4,66.61,66.36,66.61,13800.0,65.6588,65.8664,65.6192,65.8664,13800.0
2011-07-05 11:20:00,66.62,66.69,66.54,66.58,9700.0,65.8763,65.9455,65.7972,65.8368,9700.0
2011-07-05 11:30:00,66.58,66.58,66.34,66.39,12300.0,65.8368,65.8368,65.5994,65.6489,12300.0
2011-07-05 11:40:00,66.34,66.44,66.31,66.33,18100.0,65.5994,65.6983,65.5698,65.5895,18100.0
2011-07-05 11:50:00,66.31,66.35,66.21,66.21,10100.0,65.5698,65.6093,65.4709,65.4709,10100.0
2011-07-05 12:00:00,66.26,66.33,66.18,66.25,11400.0,65.5203,65.5895,65.4412,65.5104,11400.0
2011-07-05 12:10:00,66.25,66.25,66.14,66.21,3700.0,65.5104,65.5104,65.4017,65.4709,3700.0
2011-07-05 12:20:00,66.22,66.25,66.1,66.17,17400.0,65.4808,65.5104,65.3621,65.4313,17400.0
2011-07-05 12:30:00,66.2,66.34,66.11,66.19,20300.0,65.461,65.5994,65.372,65.4511,20300.0
2011-07-05 12:40:00,66.17,66.24,66.15,66.15,7000.0,65.4313,65.5005,65.4116,65.4116,7000.0
2011-07-05 12:50:00,66.18,66.48,66.15,66.31,7300.0,65.4412,65.7379,65.4116,65.5698,7300.0
2011-07-05 13:00:00,66.38,66.54,66.33,66.54,5000.0,65.639,65.7972,65.5895,65.7972,5000.0
2011-07-05 13:10:00,66.56,66.67,66.5,66.67,5900.0,65.817,65.9257,65.7576,65.9257,5900.0
2011-07-05 13:20:00,66.67,66.79,66.67,66.79,7300.0,65.9257,66.0444,65.9257,66.0444,7300.0
2011-07-05 13:30:00,66.76,66.9,66.74,66.82,4500.0,66.0147,66.1532,65.995,66.0741,4500.0
2011-07-05 13:40:00,66.83,67.02,66.59,67.02,27700.0,66.084,66.2718,65.8466,66.2718,27700.0
2011-07-05 13:50:00,67.0,67.03,66.94,66.98,8700.0,66.2521,66.2817,66.1927,66.2323,8700.0
2011-07-05 14:00:00,66.96,67.03,66.65,66.76,19200.0,66.2125,66.2817,65.906,66.0147,19200.0
2011-07-05 14:10:00,66.74,66.89,66.51,66.51,11600.0,65.995,66.1433,65.7675,65.7675,11600.0
2011-07-05 14:20:00,66.54,66.54,66.23,66.32,11800.0,65.7972,65.7972,65.4907,65.5797,11800.0
2011-07-05 14:30:00,66.29,66.3,65.97,66.15,33700.0,65.55,65.5599,65.2336,65.4116,33700.0
2011-07-05 14:40:00,66.13,66.27,66.08,66.25,4700.0,65.3918,65.5302,65.3423,65.5104,4700.0
2011-07-05 14:50:00,66.21,66.32,66.2,66.32,11200.0,65.4709,65.5797,65.461,65.5797,11200.0
2011-07-05 15:00:00,66.3,66.32,66.17,66.32,11600.0,65.5599,65.5797,65.4313,65.5797,11600.0
2011-07-05 15:10:00,66.32,66.35,66.24,66.25,13300.0,65.5797,65.6093,65.5005,65.5104,13300.0
2011-07-05 15:20:00,66.28,66.54,66.28,66.49,14800.0,65.5401,65.7972,65.5401,65.7478,14800.0
2011-07-05 15:30:00,66.48,66.51,66.41,66.46,15800.0,65.7379,65.7675,65.6687,65.7181,15800.0
2011-07-05 15:40:00,66.46,66.65,66.41,66.5,18400.0,65.7181,65.906,65.6687,65.7576,18400.0
2011-07-05 15:50:00,66.51,66.95,66.48,66.88,93600.0,65.7675,66.2026,65.7379,66.1334,93600.0
2011-07-06 09:30:00,66.68,67.18,66.5,66.61,26000.0,65.9356,66.4301,65.7576,65.8664,26000.0
2011-07-06 09:40:00,66.5,66.76,66.27,66.74,14900.0,65.7576,66.0147,65.5302,65.995,14900.0
2011-07-06 09:50:00,66.71,66.71,66.21,66.39,20400.0,65.9653,65.9653,65.4709,65.6489,20400.0
2011-07-06 10:00:00,66.47,66.56,65.9,66.13,12000.0,65.728,65.817,65.1643,65.3918,12000.0
2011-07-06 10:10:00,66.09,66.16,65.88,65.95,5100.0,65.3522,65.4214,65.1446,65.2138,5100.0
2011-07-06 10:20:00,65.95,66.06,65.9,66.01,32600.0,65.2138,65.3226,65.1643,65.2731,32600.0
2011-07-06 10:30:00,66.05,66.19,65.91,66.0,19400.0,65.3127,65.4511,65.1742,65.2632,19400.0
2011-07-06 10:40:00,66.03,66.03,65.59,65.85,33000.0,65.2929,65.2929,64.8578,65.1149,33000.0
2011-07-06 10:50:00,65.84,66.09,65.83,65.95,23100.0,65.105,65.3522,65.0951,65.2138,23100.0
2011-07-06 11:00:00,65.95,66.08,65.87,65.96,22100.0,65.2138,65.3423,65.1347,65.2237,22100.0
2011-07-06 11:10:00,65.97,66.27,65.95,66.24,9900.0,65.2336,65.5302,65.2138,65.5005,9900.0
2011-07-06 11:20:00,66.11,66.3,66.08,66.25,8000.0,65.372,65.5599,65.3423,65.5104,8000.0
2011-07-06 11:30:00,66.23,66.61,66.21,66.52,5700.0,65.4907,65.8664,65.4709,65.7774,5700.0
2011-07-06 11:40:00,66.57,66.95,66.57,66.83,5200.0,65.8269,66.2026,65.8269,66.084,5200.0
2011-07-06 11:50:00,66.84,67.07,66.76,66.81,7100.0,66.0939,66.3213,66.0147,66.0642,7100.0
2011-07-06 12:00:00,66.77,66.81,66.52,66.75,8700.0,66.0246,66.0642,65.7774,66.0049,8700.0
2011-07-06 12:10:00,66.76,66.98,66.71,66.94,7600.0,66.0147,66.2323,65.9653,66.1927,7600.0
2011-07-06 12:20:00,66.98,67.05,66.79,66.84,5600.0,66.2323,66.3015,66.0444,66.0939,5600.0
2011-07-06 12:30:00,66.83,67.0,66.8,66.94,4400.0,66.084,66.2521,66.0543,66.1927,4400.0
2011-07-06 12:40:00,66.92,66.93,66.59,66.68,13400.0,66.173,66.1828,65.8466,65.9356,13400.0
2011-07-06 12:50:00,66.69,66.99,66.67,66.97,5200.0,65.9455,66.2422,65.9257,66.2224,5200.0
2011-07-06 13:00:00,66.95,66.97,66.74,66.78,4500.0,66.2026,66.2224,65.995,66.0345,4500.0
2011-07-06 13:10:00,66.71,66.8,66.54,66.76,4200.0,65.9653,66.0543,65.7972,66.0147,4200.0
2011-07-06 13:20:00,66.84,66.91,66.73,66.73,3100.0,66.0939,66.1631,65.9851,65.9851,3100.0
2011-07-06 13:30:00,66.68,66.87,66.65,66.65,8100.0,65.9356,66.1235,65.906,65.906,8100.0
2011-07-06 13:40:00,66.67,66.75,66.61,66.68,8600.0,65.9257,66.0049,65.8664,65.9356,8600.0
2011-07-06 13:50:00,66.67,66.78,66.54,66.73,8800.0,65.9257,66.0345,65.7972,65.9851,8800.0
2011-07-06 14:00:00,66.66,66.68,66.45,66.53,8600.0,65.9159,65.9356,65.7082,65.7873,8600.0
2011-07-06 14:10:00,66.51,66.51,66.32,66.35,6500.0,65.7675,65.7675,65.5797,65.6093,6500.0
2011-07-06 14:20:00,66.33,66.46,66.14,66.36,6900.0,65.5895,65.7181,65.4017,65.6192,6900.0
2011-07-06 14:30:00,66.34,66.57,66.32,66.53,7300.0,65.5994,65.8269,65.5797,65.7873,7300.0
2011-07-06 14:40:00,66.53,66.65,66.42,66.6,7100.0,65.7873,65.906,65.6785,65.8565,7100.0
2011-07-06 14:50:00,66.69,66.71,66.54,66.54,12900.0,65.9455,65.9653,65.7972,65.7972,12900.0
2011-07-06 15:00:00,66.55,66.76,66.54,66.72,12900.0,65.8071,66.0147,65.7972,65.9752,12900.0
2011-07-06 15:10:00,66.73,66.84,66.54,66.63,15100.0,65.9851,66.0939,65.7972,65.8862,15100.0
2011-07-06 15:20:00,66.63,66.78,66.6,66.73,14600.0,65.8862,66.0345,65.8565,65.9851,14600.0
2011-07-06 15:30:00,66.74,66.75,66.5,66.62,21500.0,65.995,66.0049,65.7576,65.8763,21500.0
2011-07-06 15:40:00,66.62,67.0,66.62,67.0,42400.0,65.8763,66.2521,65.8763,66.2521,42400.0
2011-07-06 15:50:00,66.97,67.21,66.9,67.11,92500.0,66.2224,66.4597,66.1532,66.3608,92500.0
2011-07-07 09:30:00,67.85,68.67,67.5,68.62,27600.0,67.0926,67.9034,66.7465,67.854,27600.0
2011-07-07 09:40:00,68.62,68.8,68.35,68.4,15900.0,67.854,68.032,67.587,67.6364,15900.0
2011-07-07 09:50:00,68.35,68.42,68.07,68.07,15300.0,67.587,67.6562,67.3101,67.3101,15300.0
2011-07-07 10:00:00,68.07,68.07,67.67,67.73,14300.0,67.3101,67.3101,66.9146,66.9739,14300.0
2011-07-07 10:10:00,67.73,67.99,67.73,67.77,16300.0,66.9739,67.231,66.9739,67.0135,16300.0
2011-07-07 10:20:00,67.78,67.78,67.56,67.78,11300.0,67.0234,67.0234,66.8058,67.0234,11300.0
2011-07-07 10:30:00,67.79,67.93,67.66,67.84,13500.0,67.0332,67.1717,66.9047,67.0827,13500.0
2011-07-07 10:40:00,67.84,67.96,67.81,67.87,25000.0,67.0827,67.2013,67.053,67.1124,25000.0
2011-07-07 10:50:00,67.87,67.91,67.75,67.91,9800.0,67.1124,67.1519,66.9937,67.1519,9800.0
2011-07-07 11:00:00,67.84,67.91,67.48,67.51,23200.0,67.0827,67.1519,66.7267,66.7564,23200.0
2011-07-07 11:10:00,67.57,67.66,67.35,67.35,18100.0,66.8157,66.9047,66.5982,66.5982,18100.0
2011-07-07 11:20:00,67.38,67.47,67.21,67.29,11500.0,66.6278,66.7168,66.4597,66.5388,11500.0
2011-07-07 11:30:00,67.25,67.36,67.12,67.15,11000.0,66.4993,66.608,66.3707,66.4004,11000.0
2011-07-07 11:40:00,67.13,67.25,67.06,67.23,9400.0,66.3806,66.4993,66.3114,66.4795,9400.0
2011-07-07 11:50:00,67.23,67.24,67.0,67.02,24300.0,66.4795,66.4894,66.2521,66.2718,24300.0
2011-07-07 12:00:00,67.03,67.13,66.85,67.11,14600.0,66.2817,66.3806,66.1037,66.3608,14600.0
2011-07-07 12:10:00,67.17,67.31,67.14,67.19,7900.0,66.4202,66.5586,66.3905,66.4399,7900.0
2011-07-07 12:20:00,67.19,67.29,67.13,67.14,16300.0,66.4399,66.5388,66.3806,66.3905,16300.0
2011-07-07 12:30:00,67.13,67.18,67.12,67.14,7900.0,66.3806,66.4301,66.3707,66.3905,7900.0
2011-07-07 12:40:00,67.13,67.31,67.12,67.21,10000.0,66.3806,66.5586,66.3707,66.4597,10000.0
2011-07-07 12:50:00,67.13,67.17,67.05,67.07,10600.0,66.3806,66.4202,66.3015,66.3213,10600.0
2011-07-07 13:00:00,67.09,67.18,67.05,67.1,11600.0,66.3411,66.4301,66.3015,66.3509,11600.0
2011-07-07 13:10:00,67.13,67.13,67.01,67.03,7600.0,66.3806,66.3806,66.262,66.2817,7600.0
2011-07-07 13:20:00,67.04,67.24,67.03,67.1,13200.0,66.2916,66.4894,66.2817,66.3509,13200.0
2011-07-07 13:30:00,67.11,67.13,66.97,67.03,19200.0,66.3608,66.3806,66.2224,66.2817,19200.0
2011-07-07 13:40:00,67.01,67.09,66.9,66.9,15500.0,66.262,66.3411,66.1532,66.1532,15500.0
2011-07-07 13:50:00,66.98,67.02,66.86,66.94,8600.0,66.2323,66.2718,66.1136,66.1927,8600.0
2011-07-07 14:00:00,66.95,67.11,66.88,67.0,20300.0,66.2026,66.3608,66.1334,66.2521,20300.0
2011-07-07 14:10:00,67.05,67.32,67.03,67.3,17200.0,66.3015,66.5685,66.2817,66.5487,17200.0
2011-07-07 14:20:00,67.28,67.34,67.13,67.22,21300.0,66.5289,66.5883,66.3806,66.4696,21300.0
2011-07-07 14:30:00,67.2,67.27,67.08,67.09,18400.0,66.4498,66.5191,66.3312,66.3411,18400.0
2011-07-07 14:40:00,67.05,67.2,67.01,67.06,17300.0,66.3015,66.4498,66.262,66.3114,17300.0
2011-07-07 14:50:00,67.05,67.17,67.0,67.16,15000.0,66.3015,66.4202,66.2521,66.4103,15000.0
2011-07-07 15:00:00,67.1,67.15,67.03,67.04,13100.0,66.3509,66.4004,66.2817,66.2916,13100.0
2011-07-07 15:10:00,67.07,67.17,66.98,67.07,13500.0,66.3213,66.4202,66.2323,66.3213,13500.0
2011-07-07 15:20:00,67.08,67.09,66.71,66.73,38000.0,66.3312,66.3411,65.9653,65.9851,38000.0
2011-07-07 15:30:00,66.7,66.8,66.52,66.7,39200.0,65.9554,66.0543,65.7774,65.9554,39200.0
2011-07-07 15:40:00,66.7,66.8,66.56,66.76,23400.0,65.9554,66.0543,65.817,66.0147,23400.0
2011-07-07 15:50:00,66.72,66.75,66.62,66.62,32700.0,65.9752,66.0049,65.8763,65.8763,32700.0
2011-07-08 09:30:00,65.88,65.88,64.0,65.55,74400.0,65.1446,65.1446,63.2856,64.8183,74400.0
2011-07-08 09:40:00,65.4,65.81,65.17,65.21,29500.0,64.6699,65.0753,64.4425,64.482,29500.0
2011-07-08 09:50:00,65.26,65.59,65.05,65.15,36100.0,64.5315,64.8578,64.3238,64.4227,36100.0
2011-07-08 10:00:00,65.15,65.69,65.05,65.59,38400.0,64.4227,64.9567,64.3238,64.8578,38400.0
2011-07-08 10:10:00,65.59,65.78,65.5,65.58,14700.0,64.8578,65.0457,64.7688,64.8479,14700.0
2011-07-08 10:20:00,65.69,66.12,65.64,66.08,31000.0,64.9567,65.3819,64.9072,65.3423,31000.0
2011-07-08 10:30:00,66.11,66.44,65.94,66.36,19500.0,65.372,65.6983,65.2039,65.6192,19500.0
2011-07-08 10:40:00,66.32,66.56,66.1,66.1,22100.0,65.5797,65.817,65.3621,65.3621,22100.0
2011-07-08 10:50:00,66.19,66.42,66.16,66.2,9200.0,65.4511,65.6785,65.4214,65.461,9200.0
2011-07-08 11:00:00,66.28,66.32,65.9,66.0,12500.0,65.5401,65.5797,65.1643,65.2632,12500.0
2011-07-08 11:10:00,66.0,66.14,65.9,66.11,26600.0,65.2632,65.4017,65.1643,65.372,26600.0
2011-07-08 11:20:00,66.11,66.15,66.0,66.04,16600.0,65.372,65.4116,65.2632,65.3028,16600.0
2011-07-08 11:30:00,66.12,66.19,65.92,66.08,21700.0,65.3819,65.4511,65.1841,65.3423,21700.0
2011-07-08 11:40:00,66.13,66.41,66.05,66.31,18400.0,65.3918,65.6687,65.3127,65.5698,18400.0
2011-07-08 11:50:00,66.37,66.84,66.37,66.8,31100.0,65.6291,66.0939,65.6291,66.0543,31100.0
2011-07-08 12:00:00,66.78,67.2,66.73,67.11,19900.0,66.0345,66.4498,65.9851,66.3608,19900.0
2011-07-08 12:10:00,67.1,67.18,67.09,67.18,9900.0,66.3509,66.4301,66.3411,66.4301,9900.0
2011-07-08 12:20:00,67.16,67.24,67.09,67.21,3400.0,66.4103,66.4894,66.3411,66.4597,3400.0
2011-07-08 12:30:00,67.25,67.4,67.11,67.33,8200.0,66.4993,66.6476,66.3608,66.5784,8200.0
2011-07-08 12:40:00,67.36,67.63,67.35,67.62,13800.0,66.608,66.875,66.5982,66.8651,13800.0
2011-07-08 12:50:00,67.55,67.72,67.49,67.66,7300.0,66.7959,66.964,66.7366,66.9047,7300.0
2011-07-08 13:00:00,67.6,67.9,67.55,67.77,15700.0,66.8454,67.142,66.7959,67.0135,15700.0
2011-07-08 13:10:00,67.74,67.87,67.55,67.81,26700.0,66.9838,67.1124,66.7959,67.053,26700.0
2011-07-08 13:20:00,67.85,68.0,67.79,67.99,21100.0,67.0926,67.2409,67.0332,67.231,21100.0
2011-07-08 13:30:00,68.0,68.51,68.0,68.24,27900.0,67.2409,67.7452,67.2409,67.4782,27900.0
2011-07-08 13:40:00,68.21,68.21,67.88,67.98,11800.0,67.4486,67.4486,67.1222,67.2211,11800.0
2011-07-08 13:50:00,67.93,68.07,67.91,68.04,10800.0,67.1717,67.3101,67.1519,67.2805,10800.0
2011-07-08 14:00:00,68.05,68.18,67.94,68.18,34900.0,67.2903,67.4189,67.1816,67.4189,34900.0
2011-07-08 14:10:00,68.12,68.19,67.95,67.98,32100.0,67.3596,67.4288,67.1915,67.2211,32100.0
2011-07-08 14:20:00,68.0,68.02,67.85,67.99,20000.0,67.2409,67.2607,67.0926,67.231,20000.0
2011-07-08 14:30:00,68.03,68.2,68.03,68.07,8000.0,67.2706,67.4387,67.2706,67.3101,8000.0
2011-07-08 14:40:00,68.07,68.16,67.88,68.16,6000.0,67.3101,67.3991,67.1222,67.3991,6000.0
2011-07-08 14:50:00,68.15,68.19,67.87,68.01,16200.0,67.3892,67.4288,67.1124,67.2508,16200.0
2011-07-08 15:00:00,68.06,68.31,68.0,68.22,31100.0,67.3002,67.5474,67.2409,67.4584,31100.0
2011-07-08 15:10:00,68.2,68.21,67.85,67.9,77200.0,67.4387,67.4486,67.0926,67.142,77200.0
2011-07-08 15:20:00,67.9,68.27,67.89,68.25,27100.0,67.142,67.5079,67.1321,67.4881,27100.0
2011-07-08 15:30:00,68.24,68.41,68.21,68.35,23900.0,67.4782,67.6463,67.4486,67.587,23900.0
2011-07-08 15:40:00,68.35,68.69,68.31,68.63,54600.0,67.587,67.9232,67.5474,67.8639,54600.0
2011-07-08 15:50:00,68.6,68.74,68.58,68.7,82900.0,67.8342,67.9726,67.8144,67.9331,82900.0
2011-07-11 09:30:00,68.42,68.44,67.65,68.19,53000.0,67.6562,67.676,66.8948,67.4288,53000.0
2011-07-11 09:40:00,68.16,68.16,67.57,67.66,33900.0,67.3991,67.3991,66.8157,66.9047,33900.0
2011-07-11 09:50:00,67.72,68.25,67.72,67.72,39000.0,66.964,67.4881,66.964,66.964,39000.0
2011-07-11 10:00:00,67.71,67.73,67.0,67.08,36700.0,66.9541,66.9739,66.2521,66.3312,36700.0
2011-07-11 10:10:00,67.13,67.35,66.95,66.98,23100.0,66.3806,66.5982,66.2026,66.2323,23100.0
2011-07-11 10:20:00,66.98,67.0,66.35,66.35,35500.0,66.2323,66.2521,65.6093,65.6093,35500.0
2011-07-11 10:30:00,66.36,66.49,66.13,66.13,17900.0,65.6192,65.7478,65.3918,65.3918,17900.0
2011-07-11 10:40:00,66.1,66.33,65.93,66.25,15000.0,65.3621,65.5895,65.194,65.5104,15000.0
2011-07-11 10:50:00,66.19,66.19,65.75,65.9,18600.0,65.4511,65.4511,65.016,65.1643,18600.0
2011-07-11 11:00:00,65.9,65.98,65.52,65.98,16300.0,65.1643,65.2435,64.7886,65.2435,16300.0
2011-07-11 11:10:00,66.0,66.26,65.94,66.04,12800.0,65.2632,65.5203,65.2039,65.3028,12800.0
2011-07-11 11:20:00,65.99,66.39,65.92,66.37,19400.0,65.2533,65.6489,65.1841,65.6291,19400.0
2011-07-11 11:30:00,66.34,66.5,66.3,66.31,9300.0,65.5994,65.7576,65.5599,65.5698,9300.0
2011-07-11 11:40:00,66.27,66.59,66.27,66.5,17800.0,65.5302,65.8466,65.5302,65.7576,17800.0
2011-07-11 11:50:00,66.53,66.65,66.41,66.52,13300.0,65.7873,65.906,65.6687,65.7774,13300.0
2011-07-11 12:00:00,66.52,66.57,66.39,66.42,7200.0,65.7774,65.8269,65.6489,65.6785,7200.0
2011-07-11 12:10:00,66.43,66.48,66.32,66.46,9700.0,65.6884,65.7379,65.5797,65.7181,9700.0
2011-07-11 12:20:00,66.48,66.54,66.37,66.4,14000.0,65.7379,65.7972,65.6291,65.6588,14000.0
2011-07-11 12:30:00,66.42,66.42,66.17,66.17,9000.0,65.6785,65.6785,65.4313,65.4313,9000.0
2011-07-11 12:40:00,66.22,66.29,65.9,65.96,11600.0,65.4808,65.55,65.1643,65.2237,11600.0
2011-07-11 12:50:00,65.95,65.97,65.69,65.84,6900.0,65.2138,65.2336,64.9567,65.105,6900.0
2011-07-11 13:00:00,65.85,65.88,65.68,65.68,9400.0,65.1149,65.1446,64.9468,64.9468,9400.0
2011-07-11 13:10:00,65.71,65.73,65.55,65.57,8200.0,64.9765,64.9962,64.8183,64.838,8200.0
2011-07-11 13:20:00,65.6,65.73,65.53,65.58,17800.0,64.8677,64.9962,64.7985,64.8479,17800.0
2011-07-11 13:30:00,65.59,65.99,65.59,65.77,12400.0,64.8578,65.2533,64.8578,65.0358,12400.0
2011-07-11 13:40:00,65.72,65.72,65.54,65.62,11700.0,64.9864,64.9864,64.8084,64.8875,11700.0
2011-07-11 13:50:00,65.67,65.76,65.58,65.69,13700.0,64.9369,65.0259,64.8479,64.9567,13700.0
2011-07-11 14:00:00,65.7,65.73,65.42,65.42,30700.0,64.9666,64.9962,64.6897,64.6897,30700.0
2011-07-11 14:10:00,65.43,65.57,65.35,65.38,12200.0,64.6996,64.838,64.6205,64.6501,12200.0
2011-07-11 14:20:00,65.42,65.53,65.11,65.2,19500.0,64.6897,64.7985,64.3832,64.4722,19500.0
2011-07-11 14:30:00,65.19,65.47,65.04,65.45,12700.0,64.4623,64.7391,64.3139,64.7194,12700.0
2011-07-11 14:40:00,65.44,65.46,65.16,65.18,13400.0,64.7095,64.7293,64.4326,64.4524,13400.0
2011-07-11 14:50:00,65.17,65.25,65.04,65.25,12600.0,64.4425,64.5216,64.3139,64.5216,12600.0
2011-07-11 15:00:00,65.22,65.31,64.83,64.98,25200.0,64.4919,64.5809,64.1063,64.2546,25200.0
2011-07-11 15:10:00,64.99,65.05,64.92,64.99,38100.0,64.2645,64.3238,64.1953,64.2645,38100.0
2011-07-11 15:20:00,64.98,65.22,64.95,65.19,17300.0,64.2546,64.4919,64.2249,64.4623,17300.0
2011-07-11 15:30:00,65.22,65.28,64.98,65.07,41000.0,64.4919,64.5513,64.2546,64.3436,41000.0
2011-07-11 15:40:00,65.08,65.22,64.97,65.06,37400.0,64.3535,64.4919,64.2447,64.3337,37400.0
2011-07-11 15:50:00,65.04,65.09,64.89,64.93,95200.0,64.3139,64.3634,64.1656,64.2052,95200.0
2011-07-12 09:30:00,64.1,64.81,64.01,64.08,58800.0,63.3844,64.0865,63.2954,63.3647,58800.0
2011-07-12 09:40:00,64.19,64.27,63.51,63.66,49300.0,63.4734,63.5525,62.801,62.9494,49300.0
2011-07-12 09:50:00,63.6,63.65,62.79,63.19,78000.0,62.89,62.9395,62.0891,62.4846,78000.0
2011-07-12 10:00:00,63.12,63.51,63.08,63.36,70000.0,62.4154,62.801,62.3758,62.6527,70000.0
2011-07-12 10:10:00,63.32,63.4,62.95,63.28,32000.0,62.6131,62.6923,62.2473,62.5736,32000.0
2011-07-12 10:20:00,63.31,63.6,63.24,63.5,48900.0,62.6033,62.89,62.534,62.7911,48900.0
2011-07-12 10:30:00,63.51,63.7,63.34,63.5,28500.0,62.801,62.9889,62.6329,62.7911,28500.0
2011-07-12 10:40:00,63.5,63.61,63.27,63.31,27500.0,62.7911,62.8999,62.5637,62.6033,27500.0
2011-07-12 10:50:00,63.34,63.54,63.28,63.48,28800.0,62.6329,62.8307,62.5736,62.7714,28800.0
2011-07-12 11:00:00,63.49,63.6,63.43,63.48,17800.0,62.7812,62.89,62.7219,62.7714,17800.0
2011-07-12 11:10:00,63.51,63.6,63.46,63.5,23800.0,62.801,62.89,62.7516,62.7911,23800.0
2011-07-12 11:20:00,63.53,64.0,63.5,63.86,32100.0,62.8208,63.2856,62.7911,63.1471,32100.0
2011-07-12 11:30:00,63.86,64.0,63.84,63.93,17300.0,63.1471,63.2856,63.1273,63.2163,17300.0
2011-07-12 11:40:00,63.87,64.46,63.87,64.35,20700.0,63.157,63.7404,63.157,63.6316,20700.0
2011-07-12 11:50:00,64.37,64.5,64.37,64.5,15500.0,63.6514,63.78,63.6514,63.78,15500.0
2011-07-12 12:00:00,64.5,64.56,64.3,64.5,23400.0,63.78,63.8393,63.5822,63.78,23400.0
2011-07-12 12:10:00,64.5,64.58,64.42,64.55,21000.0,63.78,63.8591,63.7009,63.8294,21000.0
2011-07-12 12:20:00,64.58,64.59,64.27,64.3,9400.0,63.8591,63.869,63.5525,63.5822,9400.0
2011-07-12 12:30:00,64.28,64.5,64.28,64.5,3600.0,63.5624,63.78,63.5624,63.78,3600.0
2011-07-12 12:40:00,64.51,64.68,64.48,64.68,16300.0,63.7899,63.958,63.7602,63.958,16300.0
2011-07-12 12:50:00,64.69,64.82,64.69,64.76,8700.0,63.9679,64.0964,63.9679,64.0371,8700.0
2011-07-12 13:00:00,64.77,64.9,64.74,64.9,10800.0,64.047,64.1755,64.0173,64.1755,10800.0
2011-07-12 13:10:00,64.94,64.94,64.6,64.81,14500.0,64.2151,64.2151,63.8789,64.0865,14500.0
2011-07-12 13:20:00,64.81,64.93,64.72,64.73,15600.0,64.0865,64.2052,63.9975,64.0074,15600.0
2011-07-12 13:30:00,64.7,64.85,64.7,64.8,13100.0,63.9777,64.1261,63.9777,64.0766,13100.0
2011-07-12 13:40:00,64.79,65.03,64.65,65.03,17100.0,64.0667,64.3041,63.9283,64.3041,17100.0
2011-07-12 13:50:00,65.03,65.08,64.92,65.02,7500.0,64.3041,64.3535,64.1953,64.2942,7500.0
2011-07-12 14:00:00,65.02,65.27,64.98,65.2,12600.0,64.2942,64.5414,64.2546,64.4722,12600.0
2011-07-12 14:10:00,65.19,65.52,65.16,65.5,17400.0,64.4623,64.7886,64.4326,64.7688,17400.0
2011-07-12 14:20:00,65.52,65.65,65.52,65.64,9300.0,64.7886,64.9171,64.7886,64.9072,9300.0
2011-07-12 14:30:00,65.61,65.62,65.13,65.18,14600.0,64.8776,64.8875,64.4029,64.4524,14600.0
2011-07-12 14:40:00,65.18,65.22,64.96,65.2,14300.0,64.4524,64.4919,64.2348,64.4722,14300.0
2011-07-12 14:50:00,65.17,65.29,64.96,65.03,15300.0,64.4425,64.5612,64.2348,64.3041,15300.0
2011-07-12 15:00:00,65.0,65.07,64.78,64.82,12100.0,64.2744,64.3436,64.0568,64.0964,12100.0
2011-07-12 15:10:00,64.82,64.84,64.48,64.59,23200.0,64.0964,64.1162,63.7602,63.869,23200.0
2011-07-12 15:20:00,64.6,64.68,64.32,64.51,35100.0,63.8789,63.958,63.602,63.7899,35100.0
2011-07-12 15:30:00,64.55,64.59,64.42,64.58,14000.0,63.8294,63.869,63.7009,63.8591,14000.0
2011-07-12 15:40:00,64.57,64.58,64.27,64.27,18800.0,63.8492,63.8591,63.5525,63.5525,18800.0
2011-07-12 15:50:00,64.3,64.43,64.24,64.28,30600.0,63.5822,63.7108,63.5229,63.5624,30600.0
2011-07-13 09:30:00,64.86,65.71,64.76,65.5,36200.0,64.136,64.9765,64.0371,64.7688,36200.0
2011-07-13 09:40:00,65.5,65.89,65.34,65.72,23800.0,64.7688,65.1545,64.6106,64.9864,23800.0
2011-07-13 09:50:00,65.7,65.7,65.02,65.15,10400.0,64.9666,64.9666,64.2942,64.4227,10400.0
2011-07-13 10:00:00,65.31,65.74,65.31,65.51,24500.0,64.5809,65.0061,64.5809,64.7787,24500.0
2011-07-13 10:10:00,65.45,65.82,65.14,65.76,8600.0,64.7194,65.0852,64.4128,65.0259,8600.0
2011-07-13 10:20:00,65.84,66.33,65.7,65.7,14100.0,65.105,65.5895,64.9666,64.9666,14100.0
2011-07-13 10:30:00,65.76,66.24,65.75,66.03,6300.0,65.0259,65.5005,65.016,65.2929,6300.0
2011-07-13 10:40:00,66.07,66.12,65.69,65.69,13300.0,65.3324,65.3819,64.9567,64.9567,13300.0
2011-07-13 10:50:00,65.7,65.89,65.67,65.7,4700.0,64.9666,65.1545,64.9369,64.9666,4700.0
2011-07-13 11:00:00,65.78,65.78,65.22,65.65,48900.0,65.0457,65.0457,64.4919,64.9171,48900.0
2011-07-13 11:10:00,65.65,65.94,65.65,65.8,8100.0,64.9171,65.2039,64.9171,65.0655,8100.0
2011-07-13 11:20:00,65.74,66.09,65.73,65.98,9600.0,65.0061,65.3522,64.9962,65.2435,9600.0
2011-07-13 11:30:00,65.89,66.05,65.82,65.86,5100.0,65.1545,65.3127,65.0852,65.1248,5100.0
2011-07-13 11:40:00,65.88,65.91,65.63,65.63,16100.0,65.1446,65.1742,64.8974,64.8974,16100.0
2011-07-13 11:50:00,65.57,65.64,65.49,65.63,4700.0,64.838,64.9072,64.7589,64.8974,4700.0
2011-07-13 12:00:00,65.64,65.64,65.5,65.54,9100.0,64.9072,64.9072,64.7688,64.8084,9100.0
2011-07-13 12:10:00,65.53,65.56,65.47,65.53,7600.0,64.7985,64.8281,64.7391,64.7985,7600.0
2011-07-13 12:20:00,65.5,65.54,65.47,65.53,2800.0,64.7688,64.8084,64.7391,64.7985,2800.0
2011-07-13 12:30:00,65.5,65.5,65.25,65.32,6700.0,64.7688,64.7688,64.5216,64.5908,6700.0
2011-07-13 12:40:00,65.32,65.46,65.19,65.46,5500.0,64.5908,64.7293,64.4623,64.7293,5500.0
2011-07-13 12:50:00,65.42,65.57,65.39,65.47,4900.0,64.6897,64.838,64.66,64.7391,4900.0
2011-07-13 13:00:00,65.46,65.47,65.21,65.3,4800.0,64.7293,64.7391,64.482,64.571,4800.0
2011-07-13 13:10:00,65.34,65.34,65.17,65.22,3100.0,64.6106,64.6106,64.4425,64.4919,3100.0
2011-07-13 13:20:00,65.18,65.38,65.16,65.32,8300.0,64.4524,64.6501,64.4326,64.5908,8300.0
2011-07-13 13:30:00,65.35,65.5,65.22,65.49,8200.0,64.6205,64.7688,64.4919,64.7589,8200.0
2011-07-13 13:40:00,65.5,65.5,65.37,65.42,4900.0,64.7688,64.7688,64.6403,64.6897,4900.0
2011-07-13 13:50:00,65.39,65.39,65.24,65.29,9900.0,64.66,64.66,64.5117,64.5612,9900.0
2011-07-13 14:00:00,65.24,65.33,65.1,65.28,9500.0,64.5117,64.6007,64.3733,64.5513,9500.0
2011-07-13 14:10:00,65.29,65.32,64.88,64.92,22100.0,64.5612,64.5908,64.1557,64.1953,22100.0
2011-07-13 14:20:00,64.94,64.94,64.5,64.84,16000.0,64.2151,64.2151,63.78,64.1162,16000.0
2011-07-13 14:30:00,64.86,65.19,64.86,65.19,12000.0,64.136,64.4623,64.136,64.4623,12000.0
2011-07-13 14:40:00,65.13,65.2,64.9,65.2,9000.0,64.4029,64.4722,64.1755,64.4722,9000.0
2011-07-13 14:50:00,65.15,65.34,65.15,65.34,12200.0,64.4227,64.6106,64.4227,64.6106,12200.0
2011-07-13 15:00:00,65.39,65.48,65.14,65.16,12800.0,64.66,64.749,64.4128,64.4326,12800.0
2011-07-13 15:10:00,65.17,65.23,64.93,64.96,15700.0,64.4425,64.5018,64.2052,64.2348,15700.0
2011-07-13 15:20:00,64.99,65.12,64.89,65.07,19800.0,64.2645,64.3931,64.1656,64.3436,19800.0
2011-07-13 15:30:00,65.05,65.07,64.84,64.86,13300.0,64.3238,64.3436,64.1162,64.136,13300.0
2011-07-13 15:40:00,64.88,65.01,64.79,64.89,23900.0,64.1557,64.2843,64.0667,64.1656,23900.0
2011-07-13 15:50:00,64.9,64.96,64.78,64.85,35500.0,64.1755,64.2348,64.0568,64.1261,35500.0
2011-07-14 09:30:00,65.0,65.4,64.78,64.97,25500.0,64.2744,64.6699,64.0568,64.2447,25500.0
2011-07-14 09:40:00,65.0,65.36,64.9,65.29,8100.0,64.2744,64.6304,64.1755,64.5612,8100.0
2011-07-14 09:50:00,65.2,65.71,65.01,65.56,22700.0,64.4722,64.9765,64.2843,64.8281,22700.0
2011-07-14 10:00:00,65.59,65.79,65.2,65.47,23300.0,64.8578,65.0556,64.4722,64.7391,23300.0
2011-07-14 10:10:00,65.46,65.57,65.23,65.43,7700.0,64.7293,64.838,64.5018,64.6996,7700.0
2011-07-14 10:20:00,65.55,65.7,65.41,65.47,8600.0,64.8183,64.9666,64.6798,64.7391,8600.0
2011-07-14 10:30:00,65.55,65.55,65.1,65.12,4300.0,64.8183,64.8183,64.3733,64.3931,4300.0
2011-07-14 10:40:00,65.07,65.07,64.84,64.97,6100.0,64.3436,64.3436,64.1162,64.2447,6100.0
2011-07-14 10:50:00,64.89,64.89,64.42,64.43,7600.0,64.1656,64.1656,63.7009,63.7108,7600.0
2011-07-14 11:00:00,64.42,64.63,64.29,64.61,10800.0,63.7009,63.9085,63.5723,63.8887,10800.0
2011-07-14 11:10:00,64.64,64.77,64.43,64.74,3500.0,63.9184,64.047,63.7108,64.0173,3500.0
2011-07-14 11:20:00,64.78,64.9,64.68,64.73,3000.0,64.0568,64.1755,63.958,64.0074,3000.0
2011-07-14 11:30:00,64.77,64.77,64.45,64.45,3600.0,64.047,64.047,63.7305,63.7305,3600.0
2011-07-14 11:40:00,64.34,64.74,64.29,64.69,7300.0,63.6218,64.0173,63.5723,63.9679,7300.0
2011-07-14 11:50:00,64.67,64.67,64.4,64.45,2800.0,63.9481,63.9481,63.6811,63.7305,2800.0
2011-07-14 12:00:00,64.44,64.48,64.22,64.27,11500.0,63.7206,63.7602,63.5031,63.5525,11500.0
2011-07-14 12:10:00,64.27,64.3,63.82,63.9,10000.0,63.5525,63.5822,63.1076,63.1867,10000.0
2011-07-14 12:20:00,63.75,63.75,63.51,63.61,8900.0,63.0383,63.0383,62.801,62.8999,8900.0
2011-07-14 12:30:00,63.62,63.95,63.62,63.92,6000.0,62.9098,63.2361,62.9098,63.2064,6000.0
2011-07-14 12:40:00,63.94,64.15,63.89,63.98,5300.0,63.2262,63.4339,63.1768,63.2658,5300.0
2011-07-14 12:50:00,63.96,63.96,63.6,63.7,10400.0,63.246,63.246,62.89,62.9889,10400.0
2011-07-14 13:00:00,63.75,63.75,63.4,63.54,11200.0,63.0383,63.0383,62.6923,62.8307,11200.0
2011-07-14 13:10:00,63.59,63.65,63.36,63.36,13100.0,62.8801,62.9395,62.6527,62.6527,13100.0
2011-07-14 13:20:00,63.35,63.38,63.11,63.23,13100.0,62.6428,62.6725,62.4055,62.5242,13100.0
2011-07-14 13:30:00,63.23,63.64,63.08,63.1,77800.0,62.5242,62.9296,62.3758,62.3956,77800.0
2011-07-14 13:40:00,63.19,63.51,63.19,63.51,8700.0,62.4846,62.801,62.4846,62.801,8700.0
2011-07-14 13:50:00,63.58,63.63,63.3,63.61,15800.0,62.8702,62.9197,62.5934,62.8999,15800.0
2011-07-14 14:00:00,63.6,63.62,63.3,63.44,18800.0,62.89,62.9098,62.5934,62.7318,18800.0
2011-07-14 14:10:00,63.45,63.85,63.45,63.51,18000.0,62.7417,63.1372,62.7417,62.801,18000.0
2011-07-14 14:20:00,63.55,63.59,63.23,63.32,18000.0,62.8406,62.8801,62.5242,62.6131,18000.0
2011-07-14 14:30:00,63.39,63.44,63.2,63.26,12800.0,62.6824,62.7318,62.4945,62.5538,12800.0
2011-07-14 14:40:00,63.3,63.52,63.27,63.36,8000.0,62.5934,62.8109,62.5637,62.6527,8000.0
2011-07-14 14:50:00,63.41,63.42,63.17,63.36,7000.0,62.7021,62.712,62.4648,62.6527,7000.0
2011-07-14 15:00:00,63.42,63.46,63.01,63.09,8900.0,62.712,62.7516,62.3066,62.3857,8900.0
2011-07-14 15:10:00,63.07,63.49,63.0,63.39,14600.0,62.3659,62.7812,62.2967,62.6824,14600.0
2011-07-14 15:20:00,63.42,63.49,63.14,63.33,31800.0,62.712,62.7812,62.4352,62.623,31800.0
2011-07-14 15:30:00,63.34,63.6,63.23,63.45,48400.0,62.6329,62.89,62.5242,62.7417,48400.0
2011-07-14 15:40:00,63.49,63.69,63.36,63.44,16000.0,62.7812,62.979,62.6527,62.7318,16000.0
2011-07-14 15:50:00,63.44,63.46,63.3,63.37,27700.0,62.7318,62.7516,62.5934,62.6626,27700.0
2011-07-15 09:30:00,63.98,63.99,63.32,63.39,14800.0,63.2658,63.2757,62.6131,62.6824,14800.0
2011-07-15 09:40:00,63.38,63.42,62.52,62.98,37400.0,62.6725,62.712,61.8221,62.2769,37400.0
2011-07-15 09:50:00,62.98,63.18,62.18,62.5,33000.0,62.2769,62.4747,61.4859,61.8023,33000.0
2011-07-15 10:00:00,62.58,62.92,62.42,62.64,15000.0,61.8814,62.2176,61.7232,61.9407,15000.0
2011-07-15 10:10:00,62.64,62.87,62.4,62.47,16800.0,61.9407,62.1682,61.7034,61.7726,16800.0
2011-07-15 10:20:00,62.42,62.72,62.36,62.62,14700.0,61.7232,62.0198,61.6639,61.921,14700.0
2011-07-15 10:30:00,62.75,62.75,62.46,62.54,10400.0,62.0495,62.0495,61.7627,61.8419,10400.0
2011-07-15 10:40:00,62.59,62.81,62.5,62.74,17600.0,61.8913,62.1088,61.8023,62.0396,17600.0
2011-07-15 10:50:00,62.8,63.04,62.57,62.7,12900.0,62.099,62.3363,61.8715,62.0001,12900.0
2011-07-15 11:00:00,62.73,62.91,62.61,62.66,21900.0,62.0297,62.2077,61.9111,61.9605,21900.0
2011-07-15 11:10:00,62.67,62.99,62.66,62.99,10000.0,61.9704,62.2868,61.9605,62.2868,10000.0
2011-07-15 11:20:00,62.98,63.06,62.93,62.99,10300.0,62.2769,62.356,62.2275,62.2868,10300.0
2011-07-15 11:30:00,62.99,63.19,62.93,63.12,7600.0,62.2868,62.4846,62.2275,62.4154,7600.0
2011-07-15 11:40:00,63.18,63.19,62.95,63.15,10800.0,62.4747,62.4846,62.2473,62.445,10800.0
2011-07-15 11:50:00,63.17,63.33,63.14,63.19,9100.0,62.4648,62.623,62.4352,62.4846,9100.0
2011-07-15 12:00:00,63.14,63.69,63.14,63.45,15500.0,62.4352,62.979,62.4352,62.7417,15500.0
2011-07-15 12:10:00,63.48,63.59,63.35,63.41,5300.0,62.7714,62.8801,62.6428,62.7021,5300.0
2011-07-15 12:20:00,63.42,63.46,63.33,63.42,5600.0,62.712,62.7516,62.623,62.712,5600.0
2011-07-15 12:30:00,63.49,63.53,63.4,63.48,4500.0,62.7812,62.8208,62.6923,62.7714,4500.0
2011-07-15 12:40:00,63.48,63.61,63.38,63.54,12800.0,62.7714,62.8999,62.6725,62.8307,12800.0
2011-07-15 12:50:00,63.52,63.8,63.45,63.62,15000.0,62.8109,63.0878,62.7417,62.9098,15000.0
2011-07-15 13:00:00,63.59,63.64,63.41,63.6,7900.0,62.8801,62.9296,62.7021,62.89,7900.0
2011-07-15 13:10:00,63.71,63.8,63.64,63.64,8300.0,62.9988,63.0878,62.9296,62.9296,8300.0
2011-07-15 13:20:00,63.64,63.95,63.64,63.91,14700.0,62.9296,63.2361,62.9296,63.1966,14700.0
2011-07-15 13:30:00,63.89,64.01,63.86,63.94,6800.0,63.1768,63.2954,63.1471,63.2262,6800.0
2011-07-15 13:40:00,63.92,63.94,63.65,63.65,11800.0,63.2064,63.2262,62.9395,62.9395,11800.0
2011-07-15 13:50:00,63.6,63.71,63.35,63.42,7300.0,62.89,62.9988,62.6428,62.712,7300.0
2011-07-15 14:00:00,63.47,63.53,63.39,63.47,8300.0,62.7615,62.8208,62.6824,62.7615,8300.0
2011-07-15 14:10:00,63.46,63.64,63.38,63.54,4800.0,62.7516,62.9296,62.6725,62.8307,4800.0
2011-07-15 14:20:00,63.53,63.58,63.43,63.44,9000.0,62.8208,62.8702,62.7219,62.7318,9000.0
2011-07-15 14:30:00,63.45,63.74,63.42,63.74,9900.0,62.7417,63.0285,62.712,63.0285,9900.0
2011-07-15 14:40:00,63.74,63.86,63.62,63.74,10200.0,63.0285,63.1471,62.9098,63.0285,10200.0
2011-07-15 14:50:00,63.76,63.85,63.7,63.76,10100.0,63.0482,63.1372,62.9889,63.0482,10100.0
2011-07-15 15:00:00,63.76,63.98,63.75,63.87,11400.0,63.0482,63.2658,63.0383,63.157,11400.0
2011-07-15 15:10:00,63.86,64.01,63.84,63.89,12700.0,63.1471,63.2954,63.1273,63.1768,12700.0
2011-07-15 15:20:00,63.9,64.06,63.88,64.04,22800.0,63.1867,63.3449,63.1669,63.3251,22800.0
2011-07-15 15:30:00,64.05,64.2,63.98,64.08,15000.0,63.335,63.4833,63.2658,63.3647,15000.0
2011-07-15 15:40:00,64.07,64.12,63.93,63.98,39800.0,63.3548,63.4042,63.2163,63.2658,39800.0
2011-07-15 15:50:00,64.0,64.33,63.98,64.33,45100.0,63.2856,63.6119,63.2658,63.6119,45100.0
2011-07-18 09:30:00,64.01,64.2,63.79,64.04,10100.0,63.2954,63.4833,63.0779,63.3251,10100.0
2011-07-18 09:40:00,64.06,64.17,63.7,63.78,28800.0,63.3449,63.4537,62.9889,63.068,28800.0
2011-07-18 09:50:00,63.79,64.11,63.52,63.9,27900.0,63.0779,63.3943,62.8109,63.1867,27900.0
2011-07-18 10:00:00,63.88,64.1,63.57,63.83,16900.0,63.1669,63.3844,62.8604,63.1175,16900.0
2011-07-18 10:10:00,63.9,63.97,63.6,63.63,10000.0,63.1867,63.2559,62.89,62.9197,10000.0
2011-07-18 10:20:00,63.75,63.93,63.69,63.74,9600.0,63.0383,63.2163,62.979,63.0285,9600.0
2011-07-18 10:30:00,63.68,63.79,63.32,63.5,17700.0,62.9691,63.0779,62.6131,62.7911,17700.0
2011-07-18 10:40:00,63.5,63.64,63.4,63.4,11900.0,62.7911,62.9296,62.6923,62.6923,11900.0
2011-07-18 10:50:00,63.31,63.48,63.25,63.42,11000.0,62.6033,62.7714,62.5439,62.712,11000.0
2011-07-18 11:00:00,63.42,63.52,63.31,63.34,7900.0,62.712,62.8109,62.6033,62.6329,7900.0
2011-07-18 11:10:00,63.34,63.44,63.17,63.32,13600.0,62.6329,62.7318,62.4648,62.6131,13600.0
2011-07-18 11:20:00,63.39,63.6,63.33,63.45,10200.0,62.6824,62.89,62.623,62.7417,10200.0
2011-07-18 11:30:00,63.43,63.45,63.13,63.21,4700.0,62.7219,62.7417,62.4253,62.5044,4700.0
2011-07-18 11:40:00,63.19,63.19,63.0,63.12,7900.0,62.4846,62.4846,62.2967,62.4154,7900.0
2011-07-18 11:50:00,63.14,63.14,62.96,63.0,7800.0,62.4352,62.4352,62.2572,62.2967,7800.0
2011-07-18 12:00:00,63.01,63.16,62.92,63.0,18300.0,62.3066,62.4549,62.2176,62.2967,18300.0
2011-07-18 12:10:00,63.04,63.19,63.04,63.06,9100.0,62.3363,62.4846,62.3363,62.356,9100.0
2011-07-18 12:20:00,63.03,63.2,63.0,63.18,4500.0,62.3264,62.4945,62.2967,62.4747,4500.0
2011-07-18 12:30:00,63.21,63.3,63.08,63.3,4400.0,62.5044,62.5934,62.3758,62.5934,4400.0
2011-07-18 12:40:00,63.22,63.29,63.07,63.07,4000.0,62.5143,62.5835,62.3659,62.3659,4000.0
2011-07-18 12:50:00,63.1,63.27,63.03,63.21,5600.0,62.3956,62.5637,62.3264,62.5044,5600.0
2011-07-18 13:00:00,63.24,63.24,63.04,63.12,2400.0,62.534,62.534,62.3363,62.4154,2400.0
2011-07-18 13:10:00,63.11,63.14,62.98,63.04,10400.0,62.4055,62.4352,62.2769,62.3363,10400.0
2011-07-18 13:20:00,63.0,63.1,62.98,63.04,9000.0,62.2967,62.3956,62.2769,62.3363,9000.0
2011-07-18 13:30:00,63.1,63.29,63.07,63.21,7300.0,62.3956,62.5835,62.3659,62.5044,7300.0
2011-07-18 13:40:00,63.28,63.3,63.2,63.21,8600.0,62.5736,62.5934,62.4945,62.5044,8600.0
2011-07-18 13:50:00,63.23,63.6,63.21,63.6,6100.0,62.5242,62.89,62.5044,62.89,6100.0
2011-07-18 14:00:00,63.62,63.62,63.36,63.43,5000.0,62.9098,62.9098,62.6527,62.7219,5000.0
2011-07-18 14:10:00,63.42,63.47,63.34,63.45,2400.0,62.712,62.7615,62.6329,62.7417,2400.0
2011-07-18 14:20:00,63.45,63.52,63.29,63.32,4100.0,62.7417,62.8109,62.5835,62.6131,4100.0
2011-07-18 14:30:00,63.27,63.45,63.21,63.31,6400.0,62.5637,62.7417,62.5044,62.6033,6400.0
2011-07-18 14:40:00,63.31,63.43,63.28,63.37,3000.0,62.6033,62.7219,62.5736,62.6626,3000.0
2011-07-18 14:50:00,63.41,63.59,63.29,63.59,5700.0,62.7021,62.8801,62.5835,62.8801,5700.0
2011-07-18 15:00:00,63.69,63.72,63.46,63.46,6900.0,62.979,63.0087,62.7516,62.7516,6900.0
2011-07-18 15:10:00,63.48,63.5,63.38,63.48,7100.0,62.7714,62.7911,62.6725,62.7714,7100.0
2011-07-18 15:20:00,63.43,63.51,63.33,63.51,16900.0,62.7219,62.801,62.623,62.801,16900.0
2011-07-18 15:30:00,63.48,63.69,63.39,63.69,14600.0,62.7714,62.979,62.6824,62.979,14600.0
2011-07-18 15:40:00,63.65,63.8,63.62,63.69,30600.0,62.9395,63.0878,62.9098,62.979,30600.0
2011-07-18 15:50:00,63.72,63.87,63.63,63.7,34800.0,63.0087,63.157,62.9197,62.9889,34800.0
2011-07-19 09:30:00,63.98,64.79,63.98,64.31,27900.0,63.2658,64.0667,63.2658,63.5921,27900.0
2011-07-19 09:40:00,64.38,65.08,64.38,65.0,21100.0,63.6613,64.3535,63.6613,64.2744,21100.0
2011-07-19 09:50:00,65.0,65.6,65.0,65.44,19500.0,64.2744,64.8677,64.2744,64.7095,19500.0
2011-07-19 10:00:00,65.47,65.89,65.44,65.78,13100.0,64.7391,65.1545,64.7095,65.0457,13100.0
2011-07-19 10:10:00,65.74,65.9,65.52,65.54,21300.0,65.0061,65.1643,64.7886,64.8084,21300.0
2011-07-19 10:20:00,65.6,65.6,65.17,65.33,9400.0,64.8677,64.8677,64.4425,64.6007,9400.0
2011-07-19 10:30:00,65.34,65.68,65.32,65.61,15300.0,64.6106,64.9468,64.5908,64.8776,15300.0
2011-07-19 10:40:00,65.57,65.64,65.42,65.57,15500.0,64.838,64.9072,64.6897,64.838,15500.0
2011-07-19 10:50:00,65.61,65.61,65.41,65.46,13400.0,64.8776,64.8776,64.6798,64.7293,13400.0
2011-07-19 11:00:00,65.41,65.63,65.37,65.58,15800.0,64.6798,64.8974,64.6403,64.8479,15800.0
2011-07-19 11:10:00,65.57,65.85,65.51,65.69,14300.0,64.838,65.1149,64.7787,64.9567,14300.0
2011-07-19 11:20:00,65.66,65.96,65.65,65.89,5700.0,64.927,65.2237,64.9171,65.1545,5700.0
2011-07-19 11:30:00,65.9,65.99,65.72,65.72,8300.0,65.1643,65.2533,64.9864,64.9864,8300.0
2011-07-19 11:40:00,65.76,65.8,65.47,65.7,8900.0,65.0259,65.0655,64.7391,64.9666,8900.0
2011-07-19 11:50:00,65.76,65.8,65.7,65.76,2600.0,65.0259,65.0655,64.9666,65.0259,2600.0
2011-07-19 12:00:00,65.79,65.88,65.69,65.74,1700.0,65.0556,65.1446,64.9567,65.0061,1700.0
2011-07-19 12:10:00,65.7,65.77,65.43,65.53,15700.0,64.9666,65.0358,64.6996,64.7985,15700.0
2011-07-19 12:20:00,65.43,65.43,65.15,65.35,7600.0,64.6996,64.6996,64.4227,64.6205,7600.0
2011-07-19 12:30:00,65.35,65.62,65.34,65.47,4700.0,64.6205,64.8875,64.6106,64.7391,4700.0
2011-07-19 12:40:00,65.44,65.44,65.2,65.33,5900.0,64.7095,64.7095,64.4722,64.6007,5900.0
2011-07-19 12:50:00,65.33,65.61,65.33,65.61,3200.0,64.6007,64.8776,64.6007,64.8776,3200.0
2011-07-19 13:00:00,65.6,65.65,65.45,65.53,8500.0,64.8677,64.9171,64.7194,64.7985,8500.0
2011-07-19 13:10:00,65.57,65.67,65.43,65.67,6500.0,64.838,64.9369,64.6996,64.9369,6500.0
2011-07-19 13:20:00,65.65,65.65,65.5,65.62,3100.0,64.9171,64.9171,64.7688,64.8875,3100.0
2011-07-19 13:30:00,65.62,65.8,65.47,65.68,7800.0,64.8875,65.0655,64.7391,64.9468,7800.0
2011-07-19 13:40:00,65.72,66.0,65.52,65.64,7700.0,64.9864,65.2632,64.7886,64.9072,7700.0
2011-07-19 13:50:00,65.71,65.92,65.69,65.79,4700.0,64.9765,65.1841,64.9567,65.0556,4700.0
2011-07-19 14:00:00,65.83,65.91,65.7,65.9,6900.0,65.0951,65.1742,64.9666,65.1643,6900.0
2011-07-19 14:10:00,65.94,66.13,65.93,65.93,11500.0,65.2039,65.3918,65.194,65.194,11500.0
2011-07-19 14:20:00,65.9,66.0,65.86,65.96,6600.0,65.1643,65.2632,65.1248,65.2237,6600.0
2011-07-19 14:30:00,65.95,65.95,65.68,65.69,6300.0,65.2138,65.2138,64.9468,64.9567,6300.0
2011-07-19 14:40:00,65.71,65.77,65.56,65.62,31000.0,64.9765,65.0358,64.8281,64.8875,31000.0
2011-07-19 14:50:00,65.62,65.65,65.51,65.65,31500.0,64.8875,64.9171,64.7787,64.9171,31500.0
2011-07-19 15:00:00,65.64,65.99,65.56,65.86,25700.0,64.9072,65.2533,64.8281,65.1248,25700.0
2011-07-19 15:10:00,65.82,65.95,65.78,65.81,10900.0,65.0852,65.2138,65.0457,65.0753,10900.0
2011-07-19 15:20:00,65.84,65.91,65.7,65.79,8500.0,65.105,65.1742,64.9666,65.0556,8500.0
2011-07-19 15:30:00,65.76,65.87,65.63,65.85,12500.0,65.0259,65.1347,64.8974,65.1149,12500.0
2011-07-19 15:40:00,65.85,65.9,65.71,65.75,9700.0,65.1149,65.1643,64.9765,65.016,9700.0
2011-07-19 15:50:00,65.73,65.81,65.61,65.76,26900.0,64.9962,65.0753,64.8776,65.0259,26900.0
2011-07-20 09:30:00,66.36,66.43,65.83,65.94,20000.0,65.6192,65.6884,65.0951,65.2039,20000.0
2011-07-20 09:40:00,65.94,65.94,65.75,65.81,15200.0,65.2039,65.2039,65.016,65.0753,15200.0
2011-07-20 09:50:00,65.75,65.82,65.4,65.51,11700.0,65.016,65.0852,64.6699,64.7787,11700.0
2011-07-20 10:00:00,65.52,65.78,65.36,65.41,8600.0,64.7886,65.0457,64.6304,64.6798,8600.0
2011-07-20 10:10:00,65.3,65.47,64.87,64.88,11900.0,64.571,64.7391,64.1458,64.1557,11900.0
2011-07-20 10:20:00,65.05,65.05,64.84,65.05,6300.0,64.3238,64.3238,64.1162,64.3238,6300.0
2011-07-20 10:30:00,65.07,65.31,65.02,65.1,10100.0,64.3436,64.5809,64.2942,64.3733,10100.0
2011-07-20 10:40:00,65.09,65.15,64.98,65.04,9700.0,64.3634,64.4227,64.2546,64.3139,9700.0
2011-07-20 10:50:00,64.99,65.07,64.69,64.92,10500.0,64.2645,64.3436,63.9679,64.1953,10500.0
2011-07-20 11:00:00,64.92,65.11,64.88,65.09,5000.0,64.1953,64.3832,64.1557,64.3634,5000.0
2011-07-20 11:10:00,65.16,65.24,64.98,65.22,7400.0,64.4326,64.5117,64.2546,64.4919,7400.0
2011-07-20 11:20:00,65.18,65.21,64.85,64.85,8100.0,64.4524,64.482,64.1261,64.1261,8100.0
2011-07-20 11:30:00,64.84,64.91,64.81,64.83,4300.0,64.1162,64.1854,64.0865,64.1063,4300.0
2011-07-20 11:40:00,64.79,64.97,64.73,64.77,5100.0,64.0667,64.2447,64.0074,64.047,5100.0
2011-07-20 11:50:00,64.77,64.91,64.76,64.79,15400.0,64.047,64.1854,64.0371,64.0667,15400.0
2011-07-20 12:00:00,64.81,64.85,64.71,64.74,19100.0,64.0865,64.1261,63.9876,64.0173,19100.0
2011-07-20 12:10:00,64.76,64.94,64.76,64.84,3300.0,64.0371,64.2151,64.0371,64.1162,3300.0
2011-07-20 12:20:00,64.9,65.0,64.74,64.74,42700.0,64.1755,64.2744,64.0173,64.0173,42700.0
2011-07-20 12:30:00,64.7,64.87,64.64,64.71,19600.0,63.9777,64.1458,63.9184,63.9876,19600.0
2011-07-20 12:40:00,64.66,65.24,64.66,65.2,36700.0,63.9382,64.5117,63.9382,64.4722,36700.0
2011-07-20 12:50:00,65.18,65.37,65.07,65.07,14600.0,64.4524,64.6403,64.3436,64.3436,14600.0
2011-07-20 13:00:00,65.08,65.22,65.01,65.04,4200.0,64.3535,64.4919,64.2843,64.3139,4200.0
2011-07-20 13:10:00,65.06,65.1,65.0,65.0,9500.0,64.3337,64.3733,64.2744,64.2744,9500.0
2011-07-20 13:20:00,65.0,65.2,64.92,65.11,9800.0,64.2744,64.4722,64.1953,64.3832,9800.0
2011-07-20 13:30:00,65.07,65.21,65.02,65.16,15200.0,64.3436,64.482,64.2942,64.4326,15200.0
2011-07-20 13:40:00,65.13,65.15,65.02,65.13,6200.0,64.4029,64.4227,64.2942,64.4029,6200.0
2011-07-20 13:50:00,65.13,65.13,64.93,64.99,10600.0,64.4029,64.4029,64.2052,64.2645,10600.0
2011-07-20 14:00:00,64.98,65.16,64.97,65.06,10400.0,64.2546,64.4326,64.2447,64.3337,10400.0
2011-07-20 14:10:00,65.09,65.2,65.05,65.19,16500.0,64.3634,64.4722,64.3238,64.4623,16500.0
2011-07-20 14:20:00,65.19,65.55,65.11,65.43,37600.0,64.4623,64.8183,64.3832,64.6996,37600.0
2011-07-20 14:30:00,65.4,65.59,65.29,65.33,11100.0,64.6699,64.8578,64.5612,64.6007,11100.0
2011-07-20 14:40:00,65.39,65.44,65.23,65.31,6600.0,64.66,64.7095,64.5018,64.5809,6600.0
2011-07-20 14:50:00,65.29,65.37,65.25,65.34,16700.0,64.5612,64.6403,64.5216,64.6106,16700.0
2011-07-20 15:00:00,65.33,65.39,65.24,65.39,18100.0,64.6007,64.66,64.5117,64.66,18100.0
2011-07-20 15:10:00,65.42,65.43,65.2,65.22,29200.0,64.6897,64.6996,64.4722,64.4919,29200.0
2011-07-20 15:20:00,65.14,65.21,65.0,65.03,16000.0,64.4128,64.482,64.2744,64.3041,16000.0
2011-07-20 15:30:00,65.04,65.33,65.02,65.23,23100.0,64.3139,64.6007,64.2942,64.5018,23100.0
2011-07-20 15:40:00,65.24,65.33,65.19,65.31,18200.0,64.5117,64.6007,64.4623,64.5809,18200.0
2011-07-20 15:50:00,65.3,65.47,65.25,65.3,44200.0,64.571,64.7391,64.5216,64.571,44200.0
2011-07-21 09:30:00,65.88,66.23,65.55,66.14,22100.0,65.1446,65.4907,64.8183,65.4017,22100.0
2011-07-21 09:40:00,66.04,66.5,65.89,66.37,19300.0,65.3028,65.7576,65.1545,65.6291,19300.0
2011-07-21 09:50:00,66.44,66.44,65.83,66.19,17500.0,65.6983,65.6983,65.0951,65.4511,17500.0
2011-07-21 10:00:00,66.11,66.82,65.91,66.77,37600.0,65.372,66.0741,65.1742,66.0246,37600.0
2011-07-21 10:10:00,66.7,66.87,66.55,66.78,19200.0,65.9554,66.1235,65.8071,66.0345,19200.0
2011-07-21 10:20:00,66.73,67.14,66.61,66.87,19100.0,65.9851,66.3905,65.8664,66.1235,19100.0
2011-07-21 10:30:00,66.92,66.92,66.48,66.67,12000.0,66.173,66.173,65.7379,65.9257,12000.0
2011-07-21 10:40:00,66.63,66.69,66.4,66.54,8600.0,65.8862,65.9455,65.6588,65.7972,8600.0
2011-07-21 10:50:00,66.55,66.72,66.48,66.64,4900.0,65.8071,65.9752,65.7379,65.8961,4900.0
2011-07-21 11:00:00,66.62,66.72,66.41,66.54,7700.0,65.8763,65.9752,65.6687,65.7972,7700.0
2011-07-21 11:10:00,66.59,66.74,66.5,66.69,5800.0,65.8466,65.995,65.7576,65.9455,5800.0
2011-07-21 11:20:00,66.74,66.75,66.22,66.22,11600.0,65.995,66.0049,65.4808,65.4808,11600.0
2011-07-21 11:30:00,66.24,66.4,66.17,66.31,16000.0,65.5005,65.6588,65.4313,65.5698,16000.0
2011-07-21 11:40:00,66.23,66.26,65.85,65.86,31800.0,65.4907,65.5203,65.1149,65.1248,31800.0
2011-07-21 11:50:00,65.85,65.85,65.62,65.65,5700.0,65.1149,65.1149,64.8875,64.9171,5700.0
2011-07-21 12:00:00,65.65,65.74,65.56,65.62,9800.0,64.9171,65.0061,64.8281,64.8875,9800.0
2011-07-21 12:10:00,65.61,65.7,65.47,65.47,4700.0,64.8776,64.9666,64.7391,64.7391,4700.0
2011-07-21 12:20:00,65.5,65.52,65.27,65.5,7500.0,64.7688,64.7886,64.5414,64.7688,7500.0
2011-07-21 12:30:00,65.47,65.8,65.42,65.76,9000.0,64.7391,65.0655,64.6897,65.0259,9000.0
2011-07-21 12:40:00,65.76,66.26,65.67,66.12,10900.0,65.0259,65.5203,64.9369,65.3819,10900.0
2011-07-21 12:50:00,66.07,66.08,65.8,66.05,10100.0,65.3324,65.3423,65.0655,65.3127,10100.0
2011-07-21 13:00:00,66.05,66.05,65.81,65.84,13800.0,65.3127,65.3127,65.0753,65.105,13800.0
2011-07-21 13:10:00,65.81,65.98,65.74,65.97,6200.0,65.0753,65.2435,65.0061,65.2336,6200.0
2011-07-21 13:20:00,65.96,66.01,65.86,65.9,4300.0,65.2237,65.2731,65.1248,65.1643,4300.0
2011-07-21 13:30:00,65.91,65.97,65.71,65.83,11800.0,65.1742,65.2336,64.9765,65.0951,11800.0
2011-07-21 13:40:00,65.83,65.91,65.67,65.9,5000.0,65.0951,65.1742,64.9369,65.1643,5000.0
2011-07-21 13:50:00,65.87,66.03,65.81,66.02,11900.0,65.1347,65.2929,65.0753,65.283,11900.0
2011-07-21 14:00:00,66.02,66.12,65.87,65.89,4200.0,65.283,65.3819,65.1347,65.1545,4200.0
2011-07-21 14:10:00,65.88,66.02,65.88,65.92,8400.0,65.1446,65.283,65.1446,65.1841,8400.0
2011-07-21 14:20:00,65.94,66.03,65.89,66.01,9100.0,65.2039,65.2929,65.1545,65.2731,9100.0
2011-07-21 14:30:00,65.94,66.05,65.88,66.05,8600.0,65.2039,65.3127,65.1446,65.3127,8600.0
2011-07-21 14:40:00,66.05,66.06,65.91,65.94,9200.0,65.3127,65.3226,65.1742,65.2039,9200.0
2011-07-21 14:50:00,65.96,66.03,65.91,65.99,12800.0,65.2237,65.2929,65.1742,65.2533,12800.0
2011-07-21 15:00:00,65.99,66.08,65.91,65.91,14100.0,65.2533,65.3423,65.1742,65.1742,14100.0
2011-07-21 15:10:00,65.9,65.98,65.84,65.91,10900.0,65.1643,65.2435,65.105,65.1742,10900.0
2011-07-21 15:20:00,65.88,65.95,65.76,65.81,8500.0,65.1446,65.2138,65.0259,65.0753,8500.0
2011-07-21 15:30:00,65.78,65.78,65.59,65.72,10100.0,65.0457,65.0457,64.8578,64.9864,10100.0
2011-07-21 15:40:00,65.74,65.79,65.59,65.67,16500.0,65.0061,65.0556,64.8578,64.9369,16500.0
2011-07-21 15:50:00,65.68,65.76,65.53,65.73,22200.0,64.9468,65.0259,64.7985,64.9962,22200.0
2011-07-22 09:30:00,65.84,66.44,65.77,66.14,14300.0,65.105,65.6983,65.0358,65.4017,14300.0
2011-07-22 09:40:00,66.09,66.44,66.08,66.18,13000.0,65.3522,65.6983,65.3423,65.4412,13000.0
2011-07-22 09:50:00,66.13,66.19,65.9,65.97,28000.0,65.3918,65.4511,65.1643,65.2336,28000.0
2011-07-22 10:00:00,65.94,65.95,65.72,65.75,17700.0,65.2039,65.2138,64.9864,65.016,17700.0
2011-07-22 10:10:00,65.77,65.89,65.5,65.72,22300.0,65.0358,65.1545,64.7688,64.9864,22300.0
2011-07-22 10:20:00,65.67,65.77,65.55,65.7,21400.0,64.9369,65.0358,64.8183,64.9666,21400.0
2011-07-22 10:30:00,65.63,65.85,65.63,65.74,30400.0,64.8974,65.1149,64.8974,65.0061,30400.0
2011-07-22 10:40:00,65.79,65.96,65.77,65.9,11000.0,65.0556,65.2237,65.0358,65.1643,11000.0
2011-07-22 10:50:00,65.92,65.99,65.76,65.89,12100.0,65.1841,65.2533,65.0259,65.1545,12100.0
2011-07-22 11:00:00,65.94,65.94,65.77,65.85,6200.0,65.2039,65.2039,65.0358,65.1149,6200.0
2011-07-22 11:10:00,65.8,65.9,65.61,65.71,17000.0,65.0655,65.1643,64.8776,64.9765,17000.0
2011-07-22 11:20:00,65.69,65.77,65.66,65.69,2800.0,64.9567,65.0358,64.927,64.9567,2800.0
2011-07-22 11:30:00,65.73,65.84,65.62,65.73,13800.0,64.9962,65.105,64.8875,64.9962,13800.0
2011-07-22 11:40:00,65.79,65.9,65.71,65.84,9500.0,65.0556,65.1643,64.9765,65.105,9500.0
2011-07-22 11:50:00,65.84,65.88,65.77,65.78,3100.0,65.105,65.1446,65.0358,65.0457,3100.0
2011-07-22 12:00:00,65.8,65.88,65.69,65.81,6800.0,65.0655,65.1446,64.9567,65.0753,6800.0
2011-07-22 12:10:00,65.79,65.83,65.67,65.67,5500.0,65.0556,65.0951,64.9369,64.9369,5500.0
2011-07-22 12:20:00,65.75,65.86,65.74,65.78,2700.0,65.016,65.1248,65.0061,65.0457,2700.0
2011-07-22 12:30:00,65.84,65.91,65.78,65.79,14100.0,65.105,65.1742,65.0457,65.0556,14100.0
2011-07-22 12:40:00,65.73,65.78,65.7,65.74,4300.0,64.9962,65.0457,64.9666,65.0061,4300.0
2011-07-22 12:50:00,65.75,65.87,65.72,65.8,6700.0,65.016,65.1347,64.9864,65.0655,6700.0
2011-07-22 13:00:00,65.82,65.85,65.7,65.75,20700.0,65.0852,65.1149,64.9666,65.016,20700.0
2011-07-22 13:10:00,65.74,65.8,65.65,65.76,18100.0,65.0061,65.0655,64.9171,65.0259,18100.0
2011-07-22 13:20:00,65.72,65.8,65.7,65.72,25100.0,64.9864,65.0655,64.9666,64.9864,25100.0
2011-07-22 13:30:00,65.69,65.8,65.63,65.66,9000.0,64.9567,65.0655,64.8974,64.927,9000.0
2011-07-22 13:40:00,65.7,65.74,65.64,65.74,3900.0,64.9666,65.0061,64.9072,65.0061,3900.0
2011-07-22 13:50:00,65.72,65.8,65.66,65.73,6700.0,64.9864,65.0655,64.927,64.9962,6700.0
2011-07-22 14:00:00,65.72,65.87,65.7,65.83,10500.0,64.9864,65.1347,64.9666,65.0951,10500.0
2011-07-22 14:10:00,65.88,65.94,65.83,65.89,4500.0,65.1446,65.2039,65.0951,65.1545,4500.0
2011-07-22 14:20:00,65.89,65.95,65.85,65.92,15800.0,65.1545,65.2138,65.1149,65.1841,15800.0
2011-07-22 14:30:00,65.88,66.01,65.88,65.93,5100.0,65.1446,65.2731,65.1446,65.194,5100.0
2011-07-22 14:40:00,65.98,66.01,65.87,65.87,10000.0,65.2435,65.2731,65.1347,65.1347,10000.0
2011-07-22 14:50:00,65.85,65.99,65.81,65.95,6100.0,65.1149,65.2533,65.0753,65.2138,6100.0
2011-07-22 15:00:00,65.99,66.1,65.95,66.02,14900.0,65.2533,65.3621,65.2138,65.283,14900.0
2011-07-22 15:10:00,66.0,66.16,66.0,66.16,3900.0,65.2632,65.4214,65.2632,65.4214,3900.0
2011-07-22 15:20:00,66.14,66.16,66.01,66.01,7800.0,65.4017,65.4214,65.2731,65.2731,7800.0
2011-07-22 15:30:00,66.04,66.1,65.96,65.99,6700.0,65.3028,65.3621,65.2237,65.2533,6700.0
2011-07-22 15:40:00,65.94,66.07,65.84,66.0,16600.0,65.2039,65.3324,65.105,65.2632,16600.0
2011-07-22 15:50:00,66.02,66.05,65.91,65.99,18600.0,65.283,65.3127,65.1742,65.2533,18600.0
2011-07-25 09:30:00,65.55,66.05,65.05,65.99,23600.0,64.8183,65.3127,64.3238,65.2533,23600.0
2011-07-25 09:40:00,66.03,66.66,65.75,66.34,18700.0,65.2929,65.9159,65.016,65.5994,18700.0
2011-07-25 09:50:00,66.34,66.63,66.29,66.4,27000.0,65.5994,65.8862,65.55,65.6588,27000.0
2011-07-25 10:00:00,66.43,66.56,66.3,66.48,9500.0,65.6884,65.817,65.5599,65.7379,9500.0
2011-07-25 10:10:00,66.48,66.5,66.08,66.17,19400.0,65.7379,65.7576,65.3423,65.4313,19400.0
2011-07-25 10:20:00,66.13,66.46,66.02,66.06,20900.0,65.3918,65.7181,65.283,65.3226,20900.0
2011-07-25 10:30:00,66.07,66.09,65.62,65.88,12000.0,65.3324,65.3522,64.8875,65.1446,12000.0
2011-07-25 10:40:00,65.88,66.14,65.82,66.01,7600.0,65.1446,65.4017,65.0852,65.2731,7600.0
2011-07-25 10:50:00,65.95,66.03,65.83,66.03,3000.0,65.2138,65.2929,65.0951,65.2929,3000.0
2011-07-25 11:00:00,66.08,66.12,65.86,65.89,10000.0,65.3423,65.3819,65.1248,65.1545,10000.0
2011-07-25 11:10:00,65.86,66.04,65.86,66.01,16600.0,65.1248,65.3028,65.1248,65.2731,16600.0
2011-07-25 11:20:00,66.04,66.11,65.91,66.0,18200.0,65.3028,65.372,65.1742,65.2632,18200.0
2011-07-25 11:30:00,65.9,66.03,65.84,65.92,14000.0,65.1643,65.2929,65.105,65.1841,14000.0
2011-07-25 11:40:00,65.91,65.94,65.84,65.84,1200.0,65.1742,65.2039,65.105,65.105,1200.0
2011-07-25 11:50:00,65.83,65.91,65.79,65.83,5800.0,65.0951,65.1742,65.0556,65.0951,5800.0
2011-07-25 12:00:00,65.82,65.85,65.78,65.82,5900.0,65.0852,65.1149,65.0457,65.0852,5900.0
2011-07-25 12:10:00,65.85,65.85,65.77,65.77,3200.0,65.1149,65.1149,65.0358,65.0358,3200.0
2011-07-25 12:20:00,65.82,65.85,65.75,65.78,5100.0,65.0852,65.1149,65.016,65.0457,5100.0
2011-07-25 12:30:00,65.79,65.94,65.78,65.84,4100.0,65.0556,65.2039,65.0457,65.105,4100.0
2011-07-25 12:40:00,65.95,66.04,65.95,66.02,7700.0,65.2138,65.3028,65.2138,65.283,7700.0
2011-07-25 12:50:00,65.97,66.07,65.97,66.05,11500.0,65.2336,65.3324,65.2336,65.3127,11500.0
2011-07-25 13:00:00,66.05,66.15,66.0,66.0,5200.0,65.3127,65.4116,65.2632,65.2632,5200.0
2011-07-25 13:10:00,65.99,66.28,65.95,66.07,61200.0,65.2533,65.5401,65.2138,65.3324,61200.0
2011-07-25 13:20:00,66.12,66.2,66.05,66.11,9200.0,65.3819,65.461,65.3127,65.372,9200.0
2011-07-25 13:30:00,66.1,66.19,66.0,66.08,3000.0,65.3621,65.4511,65.2632,65.3423,3000.0
2011-07-25 13:40:00,66.04,66.12,65.89,65.89,6100.0,65.3028,65.3819,65.1545,65.1545,6100.0
2011-07-25 13:50:00,65.89,66.07,65.82,65.84,4500.0,65.1545,65.3324,65.0852,65.105,4500.0
2011-07-25 14:00:00,65.83,66.11,65.83,66.0,13900.0,65.0951,65.372,65.0951,65.2632,13900.0
2011-07-25 14:10:00,66.01,66.04,65.98,65.98,1400.0,65.2731,65.3028,65.2435,65.2435,1400.0
2011-07-25 14:20:00,66.0,66.08,65.92,65.92,4900.0,65.2632,65.3423,65.1841,65.1841,4900.0
2011-07-25 14:30:00,65.94,65.94,65.8,65.8,4800.0,65.2039,65.2039,65.0655,65.0655,4800.0
2011-07-25 14:40:00,65.79,65.89,65.59,65.63,6100.0,65.0556,65.1545,64.8578,64.8974,6100.0
2011-07-25 14:50:00,65.64,65.66,65.55,65.65,2100.0,64.9072,64.927,64.8183,64.9171,2100.0
2011-07-25 15:00:00,65.62,65.62,65.33,65.35,10700.0,64.8875,64.8875,64.6007,64.6205,10700.0
2011-07-25 15:10:00,65.34,65.56,65.25,65.5,9300.0,64.6106,64.8281,64.5216,64.7688,9300.0
2011-07-25 15:20:00,65.52,65.52,65.25,65.35,10700.0,64.7886,64.7886,64.5216,64.6205,10700.0
2011-07-25 15:30:00,65.32,65.56,65.24,65.49,9100.0,64.5908,64.8281,64.5117,64.7589,9100.0
2011-07-25 15:40:00,65.51,65.51,65.0,65.05,56900.0,64.7787,64.7787,64.2744,64.3238,56900.0
2011-07-25 15:50:00,65.04,65.15,65.0,65.09,37900.0,64.3139,64.4227,64.2744,64.3634,37900.0
2011-07-26 09:30:00,65.05,65.63,65.05,65.54,19800.0,64.3238,64.8974,64.3238,64.8084,19800.0
2011-07-26 09:40:00,65.38,65.94,65.34,65.94,16000.0,64.6501,65.2039,64.6106,65.2039,16000.0
2011-07-26 09:50:00,65.86,65.96,65.27,65.27,10400.0,65.1248,65.2237,64.5414,64.5414,10400.0
2011-07-26 10:00:00,65.35,65.65,64.83,65.03,7300.0,64.6205,64.9171,64.1063,64.3041,7300.0
2011-07-26 10:10:00,65.22,65.35,64.96,65.09,14300.0,64.4919,64.6205,64.2348,64.3634,14300.0
2011-07-26 10:20:00,65.11,65.29,65.05,65.28,24900.0,64.3832,64.5612,64.3238,64.5513,24900.0
2011-07-26 10:30:00,65.19,65.36,64.99,65.18,17500.0,64.4623,64.6304,64.2645,64.4524,17500.0
2011-07-26 10:40:00,65.18,65.23,65.04,65.05,13400.0,64.4524,64.5018,64.3139,64.3238,13400.0
2011-07-26 10:50:00,65.02,65.09,64.9,64.96,3300.0,64.2942,64.3634,64.1755,64.2348,3300.0
2011-07-26 11:00:00,65.09,65.3,64.96,65.04,17800.0,64.3634,64.571,64.2348,64.3139,17800.0
2011-07-26 11:10:00,65.03,65.11,64.99,65.06,5500.0,64.3041,64.3832,64.2645,64.3337,5500.0
2011-07-26 11:20:00,65.04,65.34,64.97,65.34,6300.0,64.3139,64.6106,64.2447,64.6106,6300.0
2011-07-26 11:30:00,65.35,65.35,65.11,65.31,3900.0,64.6205,64.6205,64.3832,64.5809,3900.0
2011-07-26 11:40:00,65.27,65.27,64.9,64.91,5000.0,64.5414,64.5414,64.1755,64.1854,5000.0
2011-07-26 11:50:00,64.98,65.11,64.85,65.11,3800.0,64.2546,64.3832,64.1261,64.3832,3800.0
2011-07-26 12:00:00,65.09,65.1,65.03,65.1,1700.0,64.3634,64.3733,64.3041,64.3733,1700.0
2011-07-26 12:10:00,65.08,65.1,64.96,65.07,8600.0,64.3535,64.3733,64.2348,64.3436,8600.0
2011-07-26 12:20:00,65.05,65.24,64.94,65.19,4400.0,64.3238,64.5117,64.2151,64.4623,4400.0
2011-07-26 12:30:00,65.16,65.19,64.86,65.02,7200.0,64.4326,64.4623,64.136,64.2942,7200.0
2011-07-26 12:40:00,65.03,65.13,64.92,64.92,5200.0,64.3041,64.4029,64.1953,64.1953,5200.0
2011-07-26 12:50:00,64.86,65.02,64.86,65.0,4300.0,64.136,64.2942,64.136,64.2744,4300.0
2011-07-26 13:00:00,65.06,65.13,64.82,64.84,9500.0,64.3337,64.4029,64.0964,64.1162,9500.0
2011-07-26 13:10:00,64.86,64.88,64.8,64.8,2700.0,64.136,64.1557,64.0766,64.0766,2700.0
2011-07-26 13:20:00,64.77,64.84,64.73,64.81,3900.0,64.047,64.1162,64.0074,64.0865,3900.0
2011-07-26 13:30:00,64.78,64.81,64.74,64.74,2300.0,64.0568,64.0865,64.0173,64.0173,2300.0
2011-07-26 13:40:00,64.77,64.79,64.64,64.77,16900.0,64.047,64.0667,63.9184,64.047,16900.0
2011-07-26 13:50:00,64.77,64.83,64.7,64.81,6700.0,64.047,64.1063,63.9777,64.0865,6700.0
2011-07-26 14:00:00,64.81,65.05,64.79,65.05,7300.0,64.0865,64.3238,64.0667,64.3238,7300.0
2011-07-26 14:10:00,65.06,65.43,65.0,65.28,12900.0,64.3337,64.6996,64.2744,64.5513,12900.0
2011-07-26 14:20:00,65.28,65.3,65.14,65.23,10000.0,64.5513,64.571,64.4128,64.5018,10000.0
2011-07-26 14:30:00,65.19,65.36,65.14,65.19,8900.0,64.4623,64.6304,64.4128,64.4623,8900.0
2011-07-26 14:40:00,65.17,65.29,65.09,65.21,7100.0,64.4425,64.5612,64.3634,64.482,7100.0
2011-07-26 14:50:00,65.21,65.32,65.15,65.15,11300.0,64.482,64.5908,64.4227,64.4227,11300.0
2011-07-26 15:00:00,65.14,65.21,65.04,65.18,13600.0,64.4128,64.482,64.3139,64.4524,13600.0
2011-07-26 15:10:00,65.21,65.35,65.1,65.14,14300.0,64.482,64.6205,64.3733,64.4128,14300.0
2011-07-26 15:20:00,65.16,65.27,65.08,65.09,9400.0,64.4326,64.5414,64.3535,64.3634,9400.0
2011-07-26 15:30:00,65.09,65.1,64.97,65.01,12900.0,64.3634,64.3733,64.2447,64.2843,12900.0
2011-07-26 15:40:00,65.0,65.07,64.74,64.89,37400.0,64.2744,64.3436,64.0173,64.1656,37400.0
2011-07-26 15:50:00,64.88,65.0,64.79,64.94,44800.0,64.1557,64.2744,64.0667,64.2151,44800.0
2011-07-27 09:30:00,64.65,64.66,64.11,64.26,18300.0,63.9283,63.9382,63.3943,63.5427,18300.0
2011-07-27 09:40:00,64.36,64.36,63.86,63.87,15800.0,63.6415,63.6415,63.1471,63.157,15800.0
2011-07-27 09:50:00,63.87,63.92,62.68,63.05,44700.0,63.157,63.2064,61.9803,62.3462,44700.0
2011-07-27 10:00:00,63.09,63.16,62.79,62.79,13700.0,62.3857,62.4549,62.0891,62.0891,13700.0
2011-07-27 10:10:00,62.75,62.78,61.79,62.28,53500.0,62.0495,62.0792,61.1002,61.5848,53500.0
2011-07-27 10:20:00,62.25,62.37,61.93,62.03,14100.0,61.5551,61.6738,61.2387,61.3375,14100.0
2011-07-27 10:30:00,62.04,62.17,61.8,62.1,28600.0,61.3474,61.476,61.1101,61.4068,28600.0
2011-07-27 10:40:00,62.09,62.19,61.86,62.04,35400.0,61.3969,61.4958,61.1694,61.3474,35400.0
2011-07-27 10:50:00,62.1,62.62,62.1,62.62,9800.0,61.4068,61.921,61.4068,61.921,9800.0
2011-07-27 11:00:00,62.61,62.86,62.6,62.79,14000.0,61.9111,62.1583,61.9012,62.0891,14000.0
2011-07-27 11:10:00,62.78,63.16,62.68,63.1,9300.0,62.0792,62.4549,61.9803,62.3956,9300.0
2011-07-27 11:20:00,63.14,63.2,63.02,63.2,11500.0,62.4352,62.4945,62.3165,62.4945,11500.0
2011-07-27 11:30:00,63.2,63.28,62.89,62.89,10400.0,62.4945,62.5736,62.1879,62.1879,10400.0
2011-07-27 11:40:00,62.87,62.97,62.84,62.84,4900.0,62.1682,62.2671,62.1385,62.1385,4900.0
2011-07-27 11:50:00,62.84,62.84,62.63,62.69,12400.0,62.1385,62.1385,61.9308,61.9902,12400.0
2011-07-27 12:00:00,62.71,62.76,62.63,62.63,1600.0,62.01,62.0594,61.9308,61.9308,1600.0
2011-07-27 12:10:00,62.64,62.76,62.64,62.7,3500.0,61.9407,62.0594,61.9407,62.0001,3500.0
2011-07-27 12:20:00,62.72,62.72,62.5,62.61,4900.0,62.0198,62.0198,61.8023,61.9111,4900.0
2011-07-27 12:30:00,62.68,62.68,62.37,62.41,2900.0,61.9803,61.9803,61.6738,61.7133,2900.0
2011-07-27 12:40:00,62.44,62.6,62.43,62.52,3600.0,61.743,61.9012,61.7331,61.8221,3600.0
2011-07-27 12:50:00,62.47,62.54,62.44,62.49,3100.0,61.7726,61.8419,61.743,61.7924,3100.0
2011-07-27 13:00:00,62.45,62.53,62.38,62.53,6800.0,61.7529,61.832,61.6836,61.832,6800.0
2011-07-27 13:10:00,62.54,62.61,62.36,62.36,4700.0,61.8419,61.9111,61.6639,61.6639,4700.0
2011-07-27 13:20:00,62.43,62.46,62.35,62.42,2800.0,61.7331,61.7627,61.654,61.7232,2800.0
2011-07-27 13:30:00,62.38,62.5,62.38,62.41,4200.0,61.6836,61.8023,61.6836,61.7133,4200.0
2011-07-27 13:40:00,62.48,62.54,62.43,62.43,5800.0,61.7825,61.8419,61.7331,61.7331,5800.0
2011-07-27 13:50:00,62.48,62.53,62.41,62.46,3300.0,61.7825,61.832,61.7133,61.7627,3300.0
2011-07-27 14:00:00,62.44,62.45,62.26,62.28,10300.0,61.743,61.7529,61.565,61.5848,10300.0
2011-07-27 14:10:00,62.27,62.34,62.25,62.25,10200.0,61.5749,61.6441,61.5551,61.5551,10200.0
2011-07-27 14:20:00,62.27,62.29,62.12,62.16,12000.0,61.5749,61.5946,61.4265,61.4661,12000.0
2011-07-27 14:30:00,62.19,62.25,61.89,61.96,27700.0,61.4958,61.5551,61.1991,61.2683,27700.0
2011-07-27 14:40:00,61.97,62.08,61.88,62.07,18500.0,61.2782,61.387,61.1892,61.3771,18500.0
2011-07-27 14:50:00,62.09,62.09,61.76,61.88,23000.0,61.3969,61.3969,61.0706,61.1892,23000.0
2011-07-27 15:00:00,61.91,62.0,61.88,61.97,19800.0,61.2189,61.3079,61.1892,61.2782,19800.0
2011-07-27 15:10:00,61.95,61.99,61.88,61.9,25600.0,61.2584,61.298,61.1892,61.209,25600.0
2011-07-27 15:20:00,61.91,62.02,61.77,62.02,22200.0,61.2189,61.3277,61.0804,61.3277,22200.0
2011-07-27 15:30:00,62.02,62.2,61.94,62.2,33400.0,61.3277,61.5056,61.2486,61.5056,33400.0
2011-07-27 15:40:00,62.19,62.23,62.02,62.11,49300.0,61.4958,61.5353,61.3277,61.4167,49300.0
2011-07-27 15:50:00,62.06,62.17,62.0,62.11,65100.0,61.3672,61.476,61.3079,61.4167,65100.0
2011-07-28 09:30:00,62.48,63.06,62.0,63.0,18500.0,61.7825,62.356,61.3079,62.2967,18500.0
2011-07-28 09:40:00,63.0,63.34,62.88,63.01,42400.0,62.2967,62.6329,62.1781,62.3066,42400.0
2011-07-28 09:50:00,63.0,63.19,62.72,62.91,21500.0,62.2967,62.4846,62.0198,62.2077,21500.0
2011-07-28 10:00:00,62.96,63.08,62.61,63.0,75400.0,62.2572,62.3758,61.9111,62.2967,75400.0
2011-07-28 10:10:00,63.02,63.71,63.0,63.69,49400.0,62.3165,62.9988,62.2967,62.979,49400.0
2011-07-28 10:20:00,63.71,63.89,63.55,63.61,35300.0,62.9988,63.1768,62.8406,62.8999,35300.0
2011-07-28 10:30:00,63.6,63.71,63.43,63.48,17500.0,62.89,62.9988,62.7219,62.7714,17500.0
2011-07-28 10:40:00,63.5,63.67,63.5,63.62,12500.0,62.7911,62.9592,62.7911,62.9098,12500.0
2011-07-28 10:50:00,63.62,63.7,63.57,63.68,12000.0,62.9098,62.9889,62.8604,62.9691,12000.0
2011-07-28 11:00:00,63.65,63.69,63.54,63.65,27300.0,62.9395,62.979,62.8307,62.9395,27300.0
2011-07-28 11:10:00,63.65,63.69,63.59,63.65,16300.0,62.9395,62.979,62.8801,62.9395,16300.0
2011-07-28 11:20:00,63.65,63.71,63.6,63.66,16300.0,62.9395,62.9988,62.89,62.9494,16300.0
2011-07-28 11:30:00,63.63,63.7,63.62,63.62,10800.0,62.9197,62.9889,62.9098,62.9098,10800.0
2011-07-28 11:40:00,63.61,63.7,63.59,63.59,10200.0,62.8999,62.9889,62.8801,62.8801,10200.0
2011-07-28 11:50:00,63.59,63.72,63.5,63.6,19800.0,62.8801,63.0087,62.7911,62.89,19800.0
2011-07-28 12:00:00,63.65,63.78,63.6,63.68,9600.0,62.9395,63.068,62.89,62.9691,9600.0
2011-07-28 12:10:00,63.68,63.7,63.53,63.53,4000.0,62.9691,62.9889,62.8208,62.8208,4000.0
2011-07-28 12:20:00,63.57,63.79,63.57,63.77,6700.0,62.8604,63.0779,62.8604,63.0581,6700.0
2011-07-28 12:30:00,63.77,63.91,63.68,63.7,13000.0,63.0581,63.1966,62.9691,62.9889,13000.0
2011-07-28 12:40:00,63.66,63.77,63.65,63.74,18600.0,62.9494,63.0581,62.9395,63.0285,18600.0
2011-07-28 12:50:00,63.72,63.77,63.59,63.6,7400.0,63.0087,63.0581,62.8801,62.89,7400.0
2011-07-28 13:00:00,63.6,63.65,63.54,63.56,14800.0,62.89,62.9395,62.8307,62.8505,14800.0
2011-07-28 13:10:00,63.56,63.62,63.27,63.28,17500.0,62.8505,62.9098,62.5637,62.5736,17500.0
2011-07-28 13:20:00,63.33,63.41,63.2,63.41,11500.0,62.623,62.7021,62.4945,62.7021,11500.0
2011-07-28 13:30:00,63.43,63.6,63.37,63.6,17600.0,62.7219,62.89,62.6626,62.89,17600.0
2011-07-28 13:40:00,63.6,63.6,63.4,63.48,22500.0,62.89,62.89,62.6923,62.7714,22500.0
2011-07-28 13:50:00,63.47,63.52,63.44,63.49,7300.0,62.7615,62.8109,62.7318,62.7812,7300.0
2011-07-28 14:00:00,63.48,63.5,63.4,63.42,21300.0,62.7714,62.7911,62.6923,62.712,21300.0
2011-07-28 14:10:00,63.4,63.43,63.25,63.33,15700.0,62.6923,62.7219,62.5439,62.623,15700.0
2011-07-28 14:20:00,63.33,63.39,63.13,63.19,8700.0,62.623,62.6824,62.4253,62.4846,8700.0
2011-07-28 14:30:00,63.26,63.26,63.1,63.12,20000.0,62.5538,62.5538,62.3956,62.4154,20000.0
2011-07-28 14:40:00,63.11,63.41,63.05,63.27,67300.0,62.4055,62.7021,62.3462,62.5637,67300.0
2011-07-28 14:50:00,63.25,63.43,62.8,62.91,54700.0,62.5439,62.7219,62.099,62.2077,54700.0
2011-07-28 15:00:00,62.87,62.93,62.75,62.8,15400.0,62.1682,62.2275,62.0495,62.099,15400.0
2011-07-28 15:10:00,62.8,62.95,62.74,62.95,20000.0,62.099,62.2473,62.0396,62.2473,20000.0
2011-07-28 15:20:00,62.95,63.03,62.85,62.95,22800.0,62.2473,62.3264,62.1484,62.2473,22800.0
2011-07-28 15:30:00,62.94,63.02,62.73,62.77,33900.0,62.2374,62.3165,62.0297,62.0693,33900.0
2011-07-28 15:40:00,62.78,62.78,62.63,62.71,61900.0,62.0792,62.0792,61.9308,62.01,61900.0
2011-07-28 15:50:00,62.71,62.86,62.63,62.82,77600.0,62.01,62.1583,61.9308,62.1187,77600.0
2011-07-29 09:30:00,61.8,62.17,60.78,60.94,90700.0,61.1101,61.476,60.1015,60.2597,90700.0
2011-07-29 09:40:00,61.02,61.26,60.81,61.26,23000.0,60.3388,60.5761,60.1312,60.5761,23000.0
2011-07-29 09:50:00,61.27,62.19,61.27,61.99,35400.0,60.586,61.4958,60.586,61.298,35400.0
2011-07-29 10:00:00,62.07,62.24,61.9,62.21,27400.0,61.3771,61.5452,61.209,61.5155,27400.0
2011-07-29 10:10:00,62.25,62.25,61.67,61.67,5800.0,61.5551,61.5551,60.9816,60.9816,5800.0
2011-07-29 10:20:00,61.83,62.29,61.82,62.27,10900.0,61.1398,61.5946,61.1299,61.5749,10900.0
2011-07-29 10:30:00,62.27,62.32,62.05,62.1,10800.0,61.5749,61.6243,61.3573,61.4068,10800.0
2011-07-29 10:40:00,62.15,62.56,62.03,62.56,10500.0,61.4562,61.8616,61.3375,61.8616,10500.0
2011-07-29 10:50:00,62.68,63.2,62.64,63.14,12700.0,61.9803,62.4945,61.9407,62.4352,12700.0
2011-07-29 11:00:00,63.11,63.22,62.85,63.16,17300.0,62.4055,62.5143,62.1484,62.4549,17300.0
2011-07-29 11:10:00,63.25,63.28,63.0,63.16,11000.0,62.5439,62.5736,62.2967,62.4549,11000.0
2011-07-29 11:20:00,63.13,63.26,62.72,62.72,16300.0,62.4253,62.5538,62.0198,62.0198,16300.0
2011-07-29 11:30:00,62.71,62.78,62.43,62.5,8700.0,62.01,62.0792,61.7331,61.8023,8700.0
2011-07-29 11:40:00,62.47,62.58,62.39,62.4,5600.0,61.7726,61.8814,61.6935,61.7034,5600.0
2011-07-29 11:50:00,62.44,62.62,62.37,62.4,5600.0,61.743,61.921,61.6738,61.7034,5600.0
2011-07-29 12:00:00,62.39,62.43,62.23,62.39,3700.0,61.6935,61.7331,61.5353,61.6935,3700.0
2011-07-29 12:10:00,62.39,62.39,62.21,62.32,4300.0,61.6935,61.6935,61.5155,61.6243,4300.0
2011-07-29 12:20:00,62.28,62.37,62.2,62.3,3000.0,61.5848,61.6738,61.5056,61.6045,3000.0
2011-07-29 12:30:00,62.41,62.7,62.25,62.66,16400.0,61.7133,62.0001,61.5551,61.9605,16400.0
2011-07-29 12:40:00,62.63,62.7,62.4,62.4,17100.0,61.9308,62.0001,61.7034,61.7034,17100.0
2011-07-29 12:50:00,62.38,62.4,62.29,62.29,9700.0,61.6836,61.7034,61.5946,61.5946,9700.0
2011-07-29 13:00:00,62.3,62.45,62.26,62.37,25000.0,61.6045,61.7529,61.565,61.6738,25000.0
2011-07-29 13:10:00,62.36,62.49,62.22,62.47,23400.0,61.6639,61.7924,61.5254,61.7726,23400.0
2011-07-29 13:20:00,62.66,62.79,62.62,62.7,2800.0,61.9605,62.0891,61.921,62.0001,2800.0
2011-07-29 13:30:00,62.63,62.73,62.52,62.73,5500.0,61.9308,62.0297,61.8221,62.0297,5500.0
2011-07-29 13:40:00,62.75,63.12,62.65,63.12,13600.0,62.0495,62.4154,61.9506,62.4154,13600.0
2011-07-29 13:50:00,63.11,63.19,62.96,63.17,3200.0,62.4055,62.4846,62.2572,62.4648,3200.0
2011-07-29 14:00:00,63.22,63.4,63.07,63.26,8800.0,62.5143,62.6923,62.3659,62.5538,8800.0
2011-07-29 14:10:00,63.31,63.44,63.26,63.34,10300.0,62.6033,62.7318,62.5538,62.6329,10300.0
2011-07-29 14:20:00,63.3,63.39,63.27,63.38,11600.0,62.5934,62.6824,62.5637,62.6725,11600.0
2011-07-29 14:30:00,63.35,63.48,63.28,63.41,12200.0,62.6428,62.7714,62.5736,62.7021,12200.0
2011-07-29 14:40:00,63.39,63.43,63.3,63.35,7500.0,62.6824,62.7219,62.5934,62.6428,7500.0
2011-07-29 14:50:00,63.36,63.45,63.18,63.25,9500.0,62.6527,62.7417,62.4747,62.5439,9500.0
2011-07-29 15:00:00,63.24,63.33,63.15,63.28,7700.0,62.534,62.623,62.445,62.5736,7700.0
2011-07-29 15:10:00,63.28,63.28,63.05,63.08,12400.0,62.5736,62.5736,62.3462,62.3758,12400.0
2011-07-29 15:20:00,63.09,63.15,62.73,62.87,9300.0,62.3857,62.445,62.0297,62.1682,9300.0
2011-07-29 15:30:00,62.87,63.0,62.75,62.93,12900.0,62.1682,62.2967,62.0495,62.2275,12900.0
2011-07-29 15:40:00,62.9,63.03,62.75,62.88,24100.0,62.1978,62.3264,62.0495,62.1781,24100.0
2011-07-29 15:50:00,62.88,63.14,62.8,63.02,52500.0,62.1781,62.4352,62.099,62.3165,52500.0
2011-08-01 09:30:00,64.62,65.75,64.21,64.74,65000.0,63.8986,65.016,63.4932,64.0173,65000.0
2011-08-01 09:40:00,64.65,64.66,64.01,64.33,22400.0,63.9283,63.9382,63.2954,63.6119,22400.0
2011-08-01 09:50:00,64.33,64.52,64.19,64.49,16200.0,63.6119,63.7997,63.4734,63.7701,16200.0
2011-08-01 10:00:00,64.42,64.42,63.33,63.72,33200.0,63.7009,63.7009,62.623,63.0087,33200.0
2011-08-01 10:10:00,63.69,64.18,63.5,64.15,21500.0,62.979,63.4635,62.7911,63.4339,21500.0
2011-08-01 10:20:00,64.14,64.41,64.07,64.13,8500.0,63.424,63.691,63.3548,63.4141,8500.0
2011-08-01 10:30:00,64.09,64.21,63.98,64.06,9300.0,63.3746,63.4932,63.2658,63.3449,9300.0
2011-08-01 10:40:00,64.01,64.16,63.9,64.03,15000.0,63.2954,63.4438,63.1867,63.3152,15000.0
2011-08-01 10:50:00,64.1,64.12,63.7,63.7,5700.0,63.3844,63.4042,62.9889,62.9889,5700.0
2011-08-01 11:00:00,63.71,63.71,63.09,63.32,20100.0,62.9988,62.9988,62.3857,62.6131,20100.0
2011-08-01 11:10:00,63.36,63.47,63.22,63.41,5900.0,62.6527,62.7615,62.5143,62.7021,5900.0
2011-08-01 11:20:00,63.39,63.58,63.04,63.45,18600.0,62.6824,62.8702,62.3363,62.7417,18600.0
2011-08-01 11:30:00,63.45,63.48,62.81,62.96,7400.0,62.7417,62.7714,62.1088,62.2572,7400.0
2011-08-01 11:40:00,63.06,63.08,62.72,62.85,9700.0,62.356,62.3758,62.0198,62.1484,9700.0
2011-08-01 11:50:00,62.78,62.87,62.66,62.72,10300.0,62.0792,62.1682,61.9605,62.0198,10300.0
2011-08-01 12:00:00,62.72,62.81,62.66,62.77,13000.0,62.0198,62.1088,61.9605,62.0693,13000.0
2011-08-01 12:10:00,62.77,62.89,62.61,62.7,26300.0,62.0693,62.1879,61.9111,62.0001,26300.0
2011-08-01 12:20:00,62.69,62.79,62.61,62.79,4800.0,61.9902,62.0891,61.9111,62.0891,4800.0
2011-08-01 12:30:00,62.74,63.01,62.74,63.01,4700.0,62.0396,62.3066,62.0396,62.3066,4700.0
2011-08-01 12:40:00,62.94,62.94,62.79,62.88,4300.0,62.2374,62.2374,62.0891,62.1781,4300.0
2011-08-01 12:50:00,62.88,63.07,62.88,62.99,3900.0,62.1781,62.3659,62.1781,62.2868,3900.0
2011-08-01 13:00:00,63.01,63.05,62.73,62.85,9800.0,62.3066,62.3462,62.0297,62.1484,9800.0
2011-08-01 13:10:00,62.83,62.9,62.67,62.86,3800.0,62.1286,62.1978,61.9704,62.1583,3800.0
2011-08-01 13:20:00,62.84,63.1,62.84,62.98,6200.0,62.1385,62.3956,62.1385,62.2769,6200.0
2011-08-01 13:30:00,62.91,63.03,62.81,62.81,12500.0,62.2077,62.3264,62.1088,62.1088,12500.0
2011-08-01 13:40:00,62.79,62.79,62.61,62.62,6700.0,62.0891,62.0891,61.9111,61.921,6700.0
2011-08-01 13:50:00,62.61,62.82,62.61,62.78,3800.0,61.9111,62.1187,61.9111,62.0792,3800.0
2011-08-01 14:00:00,62.69,62.74,62.48,62.48,6300.0,61.9902,62.0396,61.7825,61.7825,6300.0
2011-08-01 14:10:00,62.47,62.54,62.36,62.54,5400.0,61.7726,61.8419,61.6639,61.8419,5400.0
2011-08-01 14:20:00,62.52,62.54,62.38,62.5,2800.0,61.8221,61.8419,61.6836,61.8023,2800.0
2011-08-01 14:30:00,62.49,62.59,62.42,62.58,7500.0,61.7924,61.8913,61.7232,61.8814,7500.0
2011-08-01 14:40:00,62.53,62.79,62.5,62.76,6900.0,61.832,62.0891,61.8023,62.0594,6900.0
2011-08-01 14:50:00,62.74,62.98,62.71,62.85,8800.0,62.0396,62.2769,62.01,62.1484,8800.0
2011-08-01 15:00:00,62.84,63.07,62.83,63.04,8100.0,62.1385,62.3659,62.1286,62.3363,8100.0
2011-08-01 15:10:00,63.08,63.13,62.96,62.99,6300.0,62.3758,62.4253,62.2572,62.2868,6300.0
2011-08-01 15:20:00,63.03,63.16,62.97,63.03,27500.0,62.3264,62.4549,62.2671,62.3264,27500.0
2011-08-01 15:30:00,63.05,63.33,62.84,63.33,21500.0,62.3462,62.623,62.1385,62.623,21500.0
2011-08-01 15:40:00,63.28,63.3,63.11,63.2,19200.0,62.5736,62.5934,62.4055,62.4945,19200.0
2011-08-01 15:50:00,63.21,63.28,63.04,63.16,30000.0,62.5044,62.5736,62.3363,62.4549,30000.0
2011-08-02 09:30:00,62.75,62.99,62.64,62.99,13700.0,62.0495,62.2868,61.9407,62.2868,13700.0
2011-08-02 09:40:00,63.08,63.89,62.75,63.85,9100.0,62.3758,63.1768,62.0495,63.1372,9100.0
2011-08-02 09:50:00,63.78,63.85,63.4,63.55,12000.0,63.068,63.1372,62.6923,62.8406,12000.0
2011-08-02 10:00:00,63.68,63.89,63.51,63.51,10900.0,62.9691,63.1768,62.801,62.801,10900.0
2011-08-02 10:10:00,63.62,63.84,63.56,63.66,9300.0,62.9098,63.1273,62.8505,62.9494,9300.0
2011-08-02 10:20:00,63.6,63.67,63.46,63.67,13700.0,62.89,62.9592,62.7516,62.9592,13700.0
2011-08-02 10:30:00,63.63,63.64,63.4,63.49,12700.0,62.9197,62.9296,62.6923,62.7812,12700.0
2011-08-02 10:40:00,63.4,63.53,63.21,63.36,33700.0,62.6923,62.8208,62.5044,62.6527,33700.0
2011-08-02 10:50:00,63.36,63.37,63.17,63.26,9000.0,62.6527,62.6626,62.4648,62.5538,9000.0
2011-08-02 11:00:00,63.27,63.39,63.11,63.25,14200.0,62.5637,62.6824,62.4055,62.5439,14200.0
2011-08-02 11:10:00,63.22,63.33,62.95,62.95,12400.0,62.5143,62.623,62.2473,62.2473,12400.0
2011-08-02 11:20:00,62.97,63.0,62.86,62.95,36800.0,62.2671,62.2967,62.1583,62.2473,36800.0
2011-08-02 11:30:00,62.93,62.93,62.84,62.84,2600.0,62.2275,62.2275,62.1385,62.1385,2600.0
2011-08-02 11:40:00,62.84,62.84,62.5,62.59,11200.0,62.1385,62.1385,61.8023,61.8913,11200.0
2011-08-02 11:50:00,62.63,62.64,62.44,62.57,6600.0,61.9308,61.9407,61.743,61.8715,6600.0
2011-08-02 12:00:00,62.49,62.51,62.13,62.18,4500.0,61.7924,61.8122,61.4364,61.4859,4500.0
2011-08-02 12:10:00,62.22,62.34,62.13,62.34,7500.0,61.5254,61.6441,61.4364,61.6441,7500.0
2011-08-02 12:20:00,62.39,62.53,62.35,62.52,4300.0,61.6935,61.832,61.654,61.8221,4300.0
2011-08-02 12:30:00,62.52,62.63,62.25,62.36,9600.0,61.8221,61.9308,61.5551,61.6639,9600.0
2011-08-02 12:40:00,62.4,62.55,62.2,62.2,5300.0,61.7034,61.8517,61.5056,61.5056,5300.0
2011-08-02 12:50:00,62.22,62.3,62.0,62.13,9400.0,61.5254,61.6045,61.3079,61.4364,9400.0
2011-08-02 13:00:00,62.17,62.31,61.91,62.0,10900.0,61.476,61.6144,61.2189,61.3079,10900.0
2011-08-02 13:10:00,62.02,62.38,61.99,62.38,9600.0,61.3277,61.6836,61.298,61.6836,9600.0
2011-08-02 13:20:00,62.43,62.58,62.33,62.41,5900.0,61.7331,61.8814,61.6342,61.7133,5900.0
2011-08-02 13:30:00,62.42,62.52,62.2,62.31,26400.0,61.7232,61.8221,61.5056,61.6144,26400.0
2011-08-02 13:40:00,62.33,62.47,62.28,62.47,21700.0,61.6342,61.7726,61.5848,61.7726,21700.0
2011-08-02 13:50:00,62.45,62.48,62.13,62.19,19400.0,61.7529,61.7825,61.4364,61.4958,19400.0
2011-08-02 14:00:00,62.17,62.33,62.11,62.24,12700.0,61.476,61.6342,61.4167,61.5452,12700.0
2011-08-02 14:10:00,62.29,62.42,62.23,62.37,7100.0,61.5946,61.7232,61.5353,61.6738,7100.0
2011-08-02 14:20:00,62.37,62.43,62.33,62.4,8600.0,61.6738,61.7331,61.6342,61.7034,8600.0
2011-08-02 14:30:00,62.42,62.42,62.13,62.18,12100.0,61.7232,61.7232,61.4364,61.4859,12100.0
2011-08-02 14:40:00,62.15,62.15,61.91,62.01,17300.0,61.4562,61.4562,61.2189,61.3178,17300.0
2011-08-02 14:50:00,62.03,62.39,62.0,62.23,43600.0,61.3375,61.6935,61.3079,61.5353,43600.0
2011-08-02 15:00:00,62.23,62.35,62.19,62.25,13600.0,61.5353,61.654,61.4958,61.5551,13600.0
2011-08-02 15:10:00,62.25,62.31,62.0,62.03,17000.0,61.5551,61.6144,61.3079,61.3375,17000.0
2011-08-02 15:20:00,62.03,62.05,61.71,61.78,28800.0,61.3375,61.3573,61.0211,61.0903,28800.0
2011-08-02 15:30:00,61.77,61.95,61.71,61.83,38300.0,61.0804,61.2584,61.0211,61.1398,38300.0
2011-08-02 15:40:00,61.83,61.83,61.57,61.6,43200.0,61.1398,61.1398,60.8827,60.9123,43200.0
2011-08-02 15:50:00,61.52,61.63,61.34,61.46,46400.0,60.8332,60.942,60.6552,60.7739,46400.0
2011-08-03 09:30:00,61.31,62.37,61.31,61.65,19900.0,60.6256,61.6738,60.6256,60.9618,19900.0
2011-08-03 09:40:00,61.52,61.83,61.26,61.37,14100.0,60.8332,61.1398,60.5761,60.6849,14100.0
2011-08-03 09:50:00,61.45,62.01,61.45,61.92,19300.0,60.764,61.3178,60.764,61.2288,19300.0
2011-08-03 10:00:00,61.8,62.72,61.72,61.9,20800.0,61.1101,62.0198,61.031,61.209,20800.0
2011-08-03 10:10:00,61.93,62.14,61.64,61.71,21200.0,61.2387,61.4463,60.9519,61.0211,21200.0
2011-08-03 10:20:00,61.71,61.73,60.76,60.96,34800.0,61.0211,61.0409,60.0817,60.2795,34800.0
2011-08-03 10:30:00,61.03,61.03,58.59,59.25,128800.0,60.3487,60.3487,57.9359,58.5886,128800.0
2011-08-03 10:40:00,59.16,59.48,58.96,59.13,37100.0,58.4996,58.816,58.3018,58.4699,37100.0
2011-08-03 10:50:00,59.04,59.44,59.04,59.35,52200.0,58.3809,58.7765,58.3809,58.6875,52200.0
2011-08-03 11:00:00,59.34,59.72,59.01,59.3,46600.0,58.6776,59.0533,58.3513,58.638,46600.0
2011-08-03 11:10:00,59.3,59.88,59.25,59.85,35300.0,58.638,59.2115,58.5886,59.1819,35300.0
2011-08-03 11:20:00,59.9,59.9,59.39,59.62,21000.0,59.2313,59.2313,58.727,58.9544,21000.0
2011-08-03 11:30:00,59.63,60.38,59.63,60.28,18100.0,58.9643,59.706,58.9643,59.6071,18100.0
2011-08-03 11:40:00,60.3,60.3,59.97,60.15,12300.0,59.6269,59.6269,59.3005,59.4785,12300.0
2011-08-03 11:50:00,60.18,60.57,60.15,60.45,6200.0,59.5082,59.8938,59.4785,59.7752,6200.0
2011-08-03 12:00:00,60.45,60.45,60.02,60.23,23600.0,59.7752,59.7752,59.35,59.5576,23600.0
2011-08-03 12:10:00,60.15,60.2,59.85,60.02,36500.0,59.4785,59.528,59.1819,59.35,36500.0
2011-08-03 12:20:00,60.01,60.01,59.84,59.89,12100.0,59.3401,59.3401,59.172,59.2214,12100.0
2011-08-03 12:30:00,59.89,60.0,59.71,60.0,10900.0,59.2214,59.3302,59.0434,59.3302,10900.0
2011-08-03 12:40:00,59.95,60.17,59.89,60.14,24500.0,59.2808,59.4983,59.2214,59.4686,24500.0
2011-08-03 12:50:00,60.13,60.15,59.88,59.97,12700.0,59.4588,59.4785,59.2115,59.3005,12700.0
2011-08-03 13:00:00,59.94,59.95,59.73,59.74,26700.0,59.2709,59.2808,59.0632,59.0731,26700.0
2011-08-03 13:10:00,59.74,59.91,59.7,59.8,13300.0,59.0731,59.2412,59.0336,59.1324,13300.0
2011-08-03 13:20:00,59.75,60.05,59.73,60.02,8900.0,59.083,59.3796,59.0632,59.35,8900.0
2011-08-03 13:30:00,60.02,60.19,59.95,60.19,16700.0,59.35,59.5181,59.2808,59.5181,16700.0
2011-08-03 13:40:00,60.15,60.61,60.15,60.5,13800.0,59.4785,59.9334,59.4785,59.8246,13800.0
2011-08-03 13:50:00,60.48,60.54,60.36,60.49,5800.0,59.8048,59.8642,59.6862,59.8147,5800.0
2011-08-03 14:00:00,60.72,60.79,60.47,60.5,5600.0,60.0422,60.1114,59.795,59.8246,5600.0
2011-08-03 14:10:00,60.53,60.86,60.5,60.8,20100.0,59.8543,60.1806,59.8246,60.1213,20100.0
2011-08-03 14:20:00,60.81,61.0,60.73,60.8,14200.0,60.1312,60.319,60.0521,60.1213,14200.0
2011-08-03 14:30:00,60.83,61.0,60.79,60.94,12600.0,60.1509,60.319,60.1114,60.2597,12600.0
2011-08-03 14:40:00,60.94,61.18,60.92,61.18,7000.0,60.2597,60.497,60.2399,60.497,7000.0
2011-08-03 14:50:00,61.11,61.22,61.0,61.18,5100.0,60.4278,60.5366,60.319,60.497,5100.0
2011-08-03 15:00:00,61.2,61.3,61.11,61.12,7000.0,60.5168,60.6157,60.4278,60.4377,7000.0
2011-08-03 15:10:00,61.12,61.44,61.05,61.38,12400.0,60.4377,60.7541,60.3685,60.6948,12400.0
2011-08-03 15:20:00,61.44,61.78,61.43,61.71,12100.0,60.7541,61.0903,60.7442,61.0211,12100.0
2011-08-03 15:30:00,61.67,61.77,61.5,61.74,15200.0,60.9816,61.0804,60.8135,61.0508,15200.0
2011-08-03 15:40:00,61.82,61.97,61.72,61.9,24000.0,61.1299,61.2782,61.031,61.209,24000.0
2011-08-03 15:50:00,61.93,62.24,61.92,62.04,40400.0,61.2387,61.5452,61.2288,61.3474,40400.0
2011-08-04 09:30:00,61.1,61.99,60.37,60.87,22800.0,60.4179,61.298,59.6961,60.1905,22800.0
2011-08-04 09:40:00,60.73,61.06,60.46,60.46,15000.0,60.0521,60.3784,59.7851,59.7851,15000.0
2011-08-04 09:50:00,60.35,60.46,60.09,60.18,20100.0,59.6763,59.7851,59.4192,59.5082,20100.0
2011-08-04 10:00:00,60.23,60.62,60.23,60.49,13100.0,59.5576,59.9433,59.5576,59.8147,13100.0
2011-08-04 10:10:00,60.4,60.53,59.89,59.9,18800.0,59.7257,59.8543,59.2214,59.2313,18800.0
2011-08-04 10:20:00,59.81,60.18,59.66,59.91,75200.0,59.1423,59.5082,58.994,59.2412,75200.0
2011-08-04 10:30:00,59.92,60.22,59.87,59.9,9200.0,59.2511,59.5478,59.2017,59.2313,9200.0
2011-08-04 10:40:00,59.9,59.93,59.45,59.61,7600.0,59.2313,59.261,58.7863,58.9446,7600.0
2011-08-04 10:50:00,59.52,59.56,59.05,59.28,9800.0,58.8556,58.8951,58.3908,58.6182,9800.0
2011-08-04 11:00:00,59.26,59.31,58.88,59.07,22300.0,58.5985,58.6479,58.2227,58.4106,22300.0
2011-08-04 11:10:00,59.03,59.63,59.01,59.51,4000.0,58.371,58.9643,58.3513,58.8457,4000.0
2011-08-04 11:20:00,59.41,59.56,58.96,59.07,9800.0,58.7468,58.8951,58.3018,58.4106,9800.0
2011-08-04 11:30:00,59.12,59.22,59.02,59.05,5500.0,58.46,58.5589,58.3611,58.3908,5500.0
2011-08-04 11:40:00,59.06,59.09,58.07,58.23,21300.0,58.4007,58.4304,57.4218,57.58,21300.0
2011-08-04 11:50:00,58.21,58.84,58.16,58.61,18700.0,57.5602,58.1832,57.5107,57.9557,18700.0
2011-08-04 12:00:00,58.63,58.77,58.5,58.63,11200.0,57.9755,58.1139,57.847,57.9755,11200.0
2011-08-04 12:10:00,58.73,59.15,58.73,59.15,11200.0,58.0744,58.4897,58.0744,58.4897,11200.0
2011-08-04 12:20:00,59.16,59.28,59.05,59.26,6100.0,58.4996,58.6182,58.3908,58.5985,6100.0
2011-08-04 12:30:00,59.3,59.66,59.3,59.62,11900.0,58.638,58.994,58.638,58.9544,11900.0
2011-08-04 12:40:00,59.64,59.8,59.57,59.7,10100.0,58.9742,59.1324,58.905,59.0336,10100.0
2011-08-04 12:50:00,59.7,59.78,59.54,59.58,3900.0,59.0336,59.1127,58.8753,58.9149,3900.0
2011-08-04 13:00:00,59.54,59.7,59.36,59.62,4000.0,58.8753,59.0336,58.6974,58.9544,4000.0
2011-08-04 13:10:00,59.55,59.66,59.25,59.31,5200.0,58.8852,58.994,58.5886,58.6479,5200.0
2011-08-04 13:20:00,59.34,59.44,59.24,59.42,5800.0,58.6776,58.7765,58.5787,58.7567,5800.0
2011-08-04 13:30:00,59.38,59.38,59.1,59.15,9200.0,58.7171,58.7171,58.4403,58.4897,9200.0
2011-08-04 13:40:00,59.12,59.2,58.75,58.89,6500.0,58.46,58.5391,58.0942,58.2326,6500.0
2011-08-04 13:50:00,58.92,58.96,58.73,58.82,10900.0,58.2623,58.3018,58.0744,58.1634,10900.0
2011-08-04 14:00:00,58.86,58.9,58.51,58.59,10700.0,58.2029,58.2425,57.8568,57.9359,10700.0
2011-08-04 14:10:00,58.63,58.64,58.25,58.31,13500.0,57.9755,57.9854,57.5997,57.6591,13500.0
2011-08-04 14:20:00,58.33,58.36,57.75,58.04,30000.0,57.6789,57.7085,57.1053,57.3921,30000.0
2011-08-04 14:30:00,58.01,58.41,57.93,58.37,22400.0,57.3624,57.758,57.2833,57.7184,22400.0
2011-08-04 14:40:00,58.45,58.72,58.44,58.69,21900.0,57.7975,58.0645,57.7876,58.0348,21900.0
2011-08-04 14:50:00,58.74,58.82,58.56,58.58,12800.0,58.0843,58.1634,57.9063,57.9261,12800.0
2011-08-04 15:00:00,58.56,58.82,58.47,58.65,11100.0,57.9063,58.1634,57.8173,57.9953,11100.0
2011-08-04 15:10:00,58.69,58.74,58.32,58.43,23200.0,58.0348,58.0843,57.669,57.7777,23200.0
2011-08-04 15:20:00,58.44,58.6,57.9,57.96,47800.0,57.7876,57.9458,57.2537,57.313,47800.0
2011-08-04 15:30:00,57.96,58.01,57.44,57.79,53000.0,57.313,57.3624,56.7988,57.1449,53000.0
2011-08-04 15:40:00,57.77,57.81,57.14,57.29,50900.0,57.1251,57.1647,56.5021,56.6505,50900.0
2011-08-04 15:50:00,57.28,57.38,57.05,57.07,41100.0,56.6406,56.7395,56.4131,56.4329,41100.0
2011-08-05 09:30:00,55.48,56.7,55.44,55.87,89000.0,54.8607,56.067,54.8211,55.2463,89000.0
2011-08-05 09:40:00,55.72,55.84,53.76,53.85,125000.0,55.098,55.2166,53.1599,53.2489,125000.0
2011-08-05 09:50:00,53.85,54.26,52.41,52.45,106200.0,53.2489,53.6543,51.8249,51.8645,106200.0
2011-08-05 10:00:00,52.52,54.12,52.44,54.12,62000.0,51.9337,53.5158,51.8546,53.5158,62000.0
2011-08-05 10:10:00,54.12,55.39,53.91,55.37,59100.0,53.5158,54.7717,53.3082,54.7519,59100.0
2011-08-05 10:20:00,55.29,56.55,55.28,56.35,37600.0,54.6728,55.9187,54.6629,55.721,37600.0
2011-08-05 10:30:00,56.33,56.44,56.0,56.18,63200.0,55.7012,55.8099,55.3749,55.5529,63200.0
2011-08-05 10:40:00,56.09,56.25,55.72,55.85,58400.0,55.4639,55.6221,55.098,55.2265,58400.0
2011-08-05 10:50:00,55.89,56.34,55.78,56.34,14700.0,55.2661,55.7111,55.1573,55.7111,14700.0
2011-08-05 11:00:00,56.18,56.21,55.53,55.83,15400.0,55.5529,55.5825,54.9101,55.2068,15400.0
2011-08-05 11:10:00,55.67,55.67,55.11,55.27,19500.0,55.0485,55.0485,54.4948,54.653,19500.0
2011-08-05 11:20:00,55.24,55.84,55.11,55.58,33500.0,54.6233,55.2166,54.4948,54.9595,33500.0
2011-08-05 11:30:00,55.64,56.19,55.49,55.74,25300.0,55.0189,55.5627,54.8706,55.1178,25300.0
2011-08-05 11:40:00,55.63,55.74,54.96,55.0,27000.0,55.009,55.1178,54.3465,54.386,27000.0
2011-08-05 11:50:00,54.84,55.1,54.53,54.66,47700.0,54.2278,54.4849,53.9213,54.0498,47700.0
2011-08-05 12:00:00,54.54,54.7,54.23,54.45,23800.0,53.9312,54.0894,53.6246,53.8422,23800.0
2011-08-05 12:10:00,54.4,55.49,54.38,54.98,11900.0,53.7927,54.8706,53.7729,54.3662,11900.0
2011-08-05 12:20:00,55.04,55.66,54.87,55.35,12500.0,54.4256,55.0387,54.2575,54.7321,12500.0
2011-08-05 12:30:00,55.35,56.26,55.23,56.14,13400.0,54.7321,55.632,54.6135,55.5133,13400.0
2011-08-05 12:40:00,56.01,56.97,55.88,56.79,15500.0,55.3847,56.334,55.2562,56.156,15500.0
2011-08-05 12:50:00,56.84,57.05,56.47,56.89,16000.0,56.2055,56.4131,55.8396,56.2549,16000.0
2011-08-05 13:00:00,56.98,57.25,56.33,56.52,15400.0,56.3439,56.6109,55.7012,55.8891,15400.0
2011-08-05 13:10:00,56.44,56.99,56.24,56.99,10600.0,55.8099,56.3538,55.6122,56.3538,10600.0
2011-08-05 13:20:00,57.17,57.27,56.96,57.15,11400.0,56.5318,56.6307,56.3241,56.512,11400.0
2011-08-05 13:30:00,57.19,57.35,56.8,56.8,12300.0,56.5516,56.7098,56.1659,56.1659,12300.0
2011-08-05 13:40:00,56.73,56.96,56.48,56.72,27900.0,56.0967,56.3241,55.8495,56.0868,27900.0
2011-08-05 13:50:00,56.72,56.99,56.59,56.67,14900.0,56.0868,56.3538,55.9583,56.0374,14900.0
2011-08-05 14:00:00,56.64,56.79,56.23,56.23,14000.0,56.0077,56.156,55.6023,55.6023,14000.0
2011-08-05 14:10:00,56.23,56.44,55.94,56.37,32000.0,55.6023,55.8099,55.3155,55.7407,32000.0
2011-08-05 14:20:00,56.44,56.64,56.42,56.5,13800.0,55.8099,56.0077,55.7902,55.8693,13800.0
2011-08-05 14:30:00,56.48,56.65,56.36,56.65,16200.0,55.8495,56.0176,55.7308,56.0176,16200.0
2011-08-05 14:40:00,56.68,56.68,56.28,56.3,14400.0,56.0473,56.0473,55.6517,55.6715,14400.0
2011-08-05 14:50:00,56.33,56.42,55.78,56.03,65200.0,55.7012,55.7902,55.1573,55.4045,65200.0
2011-08-05 15:00:00,56.05,56.18,55.42,55.58,29200.0,55.4243,55.5529,54.8013,54.9595,29200.0
2011-08-05 15:10:00,55.59,56.0,55.51,55.79,33500.0,54.9694,55.3749,54.8903,55.1672,33500.0
2011-08-05 15:20:00,55.74,56.08,55.64,55.64,29200.0,55.1178,55.454,55.0189,55.0189,29200.0
2011-08-05 15:30:00,55.66,56.45,55.66,56.36,24600.0,55.0387,55.8198,55.0387,55.7308,24600.0
2011-08-05 15:40:00,56.42,56.7,56.32,56.37,33000.0,55.7902,56.067,55.6913,55.7407,33000.0
2011-08-05 15:50:00,56.42,56.57,56.26,56.38,41400.0,55.7902,55.9385,55.632,55.7506,41400.0
2011-08-08 09:30:00,52.56,52.72,50.04,51.07,240000.0,51.9733,52.1315,49.4814,50.4999,240000.0
2011-08-08 09:40:00,51.01,51.27,50.01,50.65,129300.0,50.4406,50.6977,49.4517,50.0846,129300.0
2011-08-08 09:50:00,50.58,51.56,50.35,51.17,68200.0,50.0154,50.9844,49.7879,50.5988,68200.0
2011-08-08 10:00:00,51.24,52.62,51.18,52.62,92500.0,50.668,52.0326,50.6087,52.0326,92500.0
2011-08-08 10:10:00,52.64,53.16,52.35,52.57,108500.0,52.0524,52.5666,51.7656,51.9832,108500.0
2011-08-08 10:20:00,52.59,52.76,52.3,52.71,80100.0,52.0029,52.171,51.7162,52.1216,80100.0
2011-08-08 10:30:00,52.7,53.01,52.16,52.25,87800.0,52.1117,52.4182,51.5777,51.6667,87800.0
2011-08-08 10:40:00,52.38,52.75,52.24,52.58,28200.0,51.7953,52.1611,51.6568,51.993,28200.0
2011-08-08 10:50:00,52.62,52.7,52.24,52.62,29100.0,52.0326,52.1117,51.6568,52.0326,29100.0
2011-08-08 11:00:00,52.45,52.87,52.26,52.78,17900.0,51.8645,52.2798,51.6766,52.1908,17900.0
2011-08-08 11:10:00,52.78,52.93,52.56,52.81,27900.0,52.1908,52.3391,51.9733,52.2205,27900.0
2011-08-08 11:20:00,52.81,53.0,52.51,53.0,20200.0,52.2205,52.4084,51.9238,52.4084,20200.0
2011-08-08 11:30:00,52.93,52.93,52.14,52.2,9400.0,52.3391,52.3391,51.558,51.6173,9400.0
2011-08-08 11:40:00,52.23,52.48,51.94,52.47,8800.0,51.6469,51.8942,51.3602,51.8843,8800.0
2011-08-08 11:50:00,52.52,52.63,52.27,52.27,8900.0,51.9337,52.0425,51.6865,51.6865,8900.0
2011-08-08 12:00:00,52.32,52.38,51.94,52.31,11600.0,51.7359,51.7953,51.3602,51.7261,11600.0
2011-08-08 12:10:00,52.22,52.4,51.81,51.81,14300.0,51.6371,51.815,51.2316,51.2316,14300.0
2011-08-08 12:20:00,51.82,52.29,51.48,51.55,13700.0,51.2415,51.7063,50.9053,50.9745,13700.0
2011-08-08 12:30:00,51.55,51.97,51.49,51.94,15900.0,50.9745,51.3898,50.9152,51.3602,15900.0
2011-08-08 12:40:00,51.92,52.17,51.87,52.1,16500.0,51.3404,51.5876,51.291,51.5184,16500.0
2011-08-08 12:50:00,52.11,52.16,51.55,51.56,53000.0,51.5283,51.5777,50.9745,50.9844,53000.0
2011-08-08 13:00:00,51.55,51.75,51.36,51.36,12400.0,50.9745,51.1723,50.7867,50.7867,12400.0
2011-08-08 13:10:00,51.41,51.49,51.01,51.3,13400.0,50.8361,50.9152,50.4406,50.7273,13400.0
2011-08-08 13:20:00,51.42,51.49,51.29,51.47,8300.0,50.846,50.9152,50.7174,50.8954,8300.0
2011-08-08 13:30:00,51.44,51.44,50.88,50.88,12900.0,50.8658,50.8658,50.312,50.312,12900.0
2011-08-08 13:40:00,50.9,51.03,50.58,50.66,28700.0,50.3318,50.4603,50.0154,50.0945,28700.0
2011-08-08 13:50:00,50.65,50.76,50.03,50.08,33700.0,50.0846,50.1934,49.4715,49.5209,33700.0
2011-08-08 14:00:00,50.08,50.42,50.01,50.11,30600.0,49.5209,49.8572,49.4517,49.5506,30600.0
2011-08-08 14:10:00,50.12,50.17,48.99,49.26,31300.0,49.5605,49.6099,48.4431,48.7101,31300.0
2011-08-08 14:20:00,49.28,49.49,49.07,49.41,53500.0,48.7299,48.9375,48.5222,48.8584,53500.0
2011-08-08 14:30:00,49.4,50.48,49.34,50.24,38500.0,48.8485,49.9165,48.7892,49.6792,38500.0
2011-08-08 14:40:00,50.28,50.77,50.05,50.09,24600.0,49.7187,50.2032,49.4913,49.5308,24600.0
2011-08-08 14:50:00,50.15,50.3,49.73,49.76,63300.0,49.5902,49.7385,49.1749,49.2045,63300.0
2011-08-08 15:00:00,49.9,50.66,49.77,50.66,14700.0,49.343,50.0945,49.2144,50.0945,14700.0
2011-08-08 15:10:00,50.63,51.67,50.17,51.43,28600.0,50.0648,51.0932,49.6099,50.8559,28600.0
2011-08-08 15:20:00,51.4,52.01,51.33,51.37,78700.0,50.8262,51.4294,50.757,50.7965,78700.0
2011-08-08 15:30:00,51.34,51.41,50.93,51.05,34800.0,50.7669,50.8361,50.3615,50.4801,34800.0
2011-08-08 15:40:00,51.1,51.14,50.35,50.41,27700.0,50.5296,50.5691,49.7879,49.8473,27700.0
2011-08-08 15:50:00,50.37,50.51,50.03,50.5,74400.0,49.8077,49.9461,49.4715,49.9363,74400.0
2011-08-09 09:30:00,50.17,51.77,50.11,50.46,41700.0,49.6099,51.1921,49.5506,49.8967,41700.0
2011-08-09 09:40:00,50.42,50.59,49.51,50.35,33900.0,49.8572,50.0253,48.9573,49.7879,33900.0
2011-08-09 09:50:00,50.35,51.26,50.33,51.0,55600.0,49.7879,50.6878,49.7682,50.4307,55600.0
2011-08-09 10:00:00,50.99,51.99,50.85,51.86,48100.0,50.4208,51.4096,50.2824,51.2811,48100.0
2011-08-09 10:10:00,51.88,52.19,51.84,52.05,66500.0,51.3009,51.6074,51.2613,51.469,66500.0
2011-08-09 10:20:00,52.03,52.53,52.01,52.49,38000.0,51.4492,51.9436,51.4294,51.904,38000.0
2011-08-09 10:30:00,52.48,53.14,52.48,52.75,38300.0,51.8942,52.5468,51.8942,52.1611,38300.0
2011-08-09 10:40:00,52.67,52.94,52.31,52.8,19600.0,52.082,52.349,51.7261,52.2106,19600.0
2011-08-09 10:50:00,52.85,53.24,52.84,53.24,13800.0,52.26,52.6457,52.2501,52.6457,13800.0
2011-08-09 11:00:00,53.18,53.18,52.66,52.83,22200.0,52.5863,52.5863,52.0721,52.2402,22200.0
2011-08-09 11:10:00,52.79,53.01,52.65,52.98,12700.0,52.2007,52.4182,52.0623,52.3886,12700.0
2011-08-09 11:20:00,52.98,53.47,52.84,53.31,60400.0,52.3886,52.8731,52.2501,52.7149,60400.0
2011-08-09 11:30:00,53.31,53.34,53.16,53.28,12700.0,52.7149,52.7446,52.5666,52.6852,12700.0
2011-08-09 11:40:00,53.33,53.5,53.25,53.39,15100.0,52.7347,52.9028,52.6556,52.794,15100.0
2011-08-09 11:50:00,53.41,53.67,53.3,53.53,11200.0,52.8138,53.0709,52.705,52.9324,11200.0
2011-08-09 12:00:00,53.56,53.67,53.51,53.63,27000.0,52.9621,53.0709,52.9127,53.0313,27000.0
2011-08-09 12:10:00,53.59,53.82,53.59,53.82,21900.0,52.9918,53.2192,52.9918,53.2192,21900.0
2011-08-09 12:20:00,53.82,53.85,53.7,53.84,19900.0,53.2192,53.2489,53.1005,53.239,19900.0
2011-08-09 12:30:00,53.8,54.17,53.8,54.12,16000.0,53.1994,53.5653,53.1994,53.5158,16000.0
2011-08-09 12:40:00,54.08,54.15,53.93,53.93,13300.0,53.4763,53.5455,53.328,53.328,13300.0
2011-08-09 12:50:00,53.9,53.93,53.64,53.64,16900.0,53.2983,53.328,53.0412,53.0412,16900.0
2011-08-09 13:00:00,53.67,53.9,53.47,53.9,17800.0,53.0709,53.2983,52.8731,53.2983,17800.0
2011-08-09 13:10:00,53.92,54.0,53.82,53.88,8800.0,53.3181,53.3972,53.2192,53.2785,8800.0
2011-08-09 13:20:00,53.83,53.86,53.71,53.78,4300.0,53.2291,53.2587,53.1104,53.1796,4300.0
2011-08-09 13:30:00,53.78,53.78,53.56,53.65,6600.0,53.1796,53.1796,52.9621,53.0511,6600.0
2011-08-09 13:40:00,53.64,53.7,53.29,53.38,18500.0,53.0412,53.1005,52.6951,52.7841,18500.0
2011-08-09 13:50:00,53.34,53.45,52.94,53.29,13700.0,52.7446,52.8533,52.349,52.6951,13700.0
2011-08-09 14:00:00,53.29,53.39,52.82,53.06,10600.0,52.6951,52.794,52.2304,52.4677,10600.0
2011-08-09 14:10:00,53.09,53.83,52.86,53.37,19400.0,52.4973,53.2291,52.2699,52.7742,19400.0
2011-08-09 14:20:00,53.53,53.53,52.06,52.87,35900.0,52.9324,52.9324,51.4788,52.2798,35900.0
2011-08-09 14:30:00,52.9,52.92,52.14,52.2,33500.0,52.3095,52.3292,51.558,51.6173,33500.0
2011-08-09 14:40:00,52.14,52.32,51.09,52.07,45800.0,51.558,51.7359,50.5197,51.4887,45800.0
2011-08-09 14:50:00,52.07,53.05,52.03,52.55,11800.0,51.4887,52.4578,51.4492,51.9634,11800.0
2011-08-09 15:00:00,52.42,52.98,52.2,52.95,16500.0,51.8348,52.3886,51.6173,52.3589,16500.0
2011-08-09 15:10:00,52.88,53.76,52.88,53.54,21400.0,52.2897,53.1599,52.2897,52.9423,21400.0
2011-08-09 15:20:00,53.53,53.81,53.16,53.69,19100.0,52.9324,53.2093,52.5666,53.0906,19100.0
2011-08-09 15:30:00,53.69,53.82,53.34,53.76,20500.0,53.0906,53.2192,52.7446,53.1599,20500.0
2011-08-09 15:40:00,53.79,55.17,53.74,55.06,34500.0,53.1895,54.5541,53.1401,54.4454,34500.0
2011-08-09 15:50:00,55.05,55.51,55.03,55.48,56900.0,54.4355,54.8903,54.4157,54.8607,56900.0
2011-08-10 09:30:00,53.91,54.49,52.67,52.93,27600.0,53.3082,53.8817,52.082,52.3391,27600.0
2011-08-10 09:40:00,53.16,54.02,52.95,53.97,16900.0,52.5666,53.417,52.3589,53.3675,16900.0
2011-08-10 09:50:00,53.87,54.09,53.47,53.83,13100.0,53.2686,53.4862,52.8731,53.2291,13100.0
2011-08-10 10:00:00,53.84,54.18,53.51,53.59,14500.0,53.239,53.5752,52.9127,52.9918,14500.0
2011-08-10 10:10:00,53.63,53.67,53.1,53.46,10800.0,53.0313,53.0709,52.5072,52.8632,10800.0
2011-08-10 10:20:00,53.27,53.63,53.11,53.54,8200.0,52.6753,53.0313,52.5171,52.9423,8200.0
2011-08-10 10:30:00,53.59,54.6,53.31,54.52,28300.0,52.9918,53.9905,52.7149,53.9114,28300.0
2011-08-10 10:40:00,54.61,54.87,54.13,54.26,8700.0,54.0004,54.2575,53.5257,53.6543,8700.0
2011-08-10 10:50:00,54.39,54.67,54.07,54.44,5500.0,53.7828,54.0597,53.4664,53.8323,5500.0
2011-08-10 11:00:00,54.44,54.44,53.88,54.34,9900.0,53.8323,53.8323,53.2785,53.7334,9900.0
2011-08-10 11:10:00,54.28,54.95,54.2,54.82,18800.0,53.6741,54.3366,53.595,54.208,18800.0
2011-08-10 11:20:00,54.82,54.82,54.15,54.15,19600.0,54.208,54.208,53.5455,53.5455,19600.0
2011-08-10 11:30:00,54.13,54.45,53.82,54.14,21500.0,53.5257,53.8422,53.2192,53.5356,21500.0
2011-08-10 11:40:00,54.13,54.44,54.02,54.05,5900.0,53.5257,53.8323,53.417,53.4466,5900.0
2011-08-10 11:50:00,54.12,54.5,54.12,54.32,22000.0,53.5158,53.8916,53.5158,53.7136,22000.0
2011-08-10 12:00:00,54.22,54.5,54.09,54.28,14800.0,53.6147,53.8916,53.4862,53.6741,14800.0
2011-08-10 12:10:00,54.36,54.5,54.24,54.44,10000.0,53.7532,53.8916,53.6345,53.8323,10000.0
2011-08-10 12:20:00,54.43,54.46,53.95,53.95,5000.0,53.8224,53.8521,53.3477,53.3477,5000.0
2011-08-10 12:30:00,53.81,54.06,53.4,53.62,15700.0,53.2093,53.4565,52.8039,53.0214,15700.0
2011-08-10 12:40:00,53.65,54.1,53.56,53.98,6000.0,53.0511,53.4961,52.9621,53.3774,6000.0
2011-08-10 12:50:00,53.96,54.51,53.96,54.31,6500.0,53.3576,53.9015,53.3576,53.7037,6500.0
2011-08-10 13:00:00,54.28,54.46,53.98,54.26,4500.0,53.6741,53.8521,53.3774,53.6543,4500.0
2011-08-10 13:10:00,54.35,54.37,53.86,54.02,4600.0,53.7433,53.7631,53.2587,53.417,4600.0
2011-08-10 13:20:00,53.96,54.36,53.83,54.24,4000.0,53.3576,53.7532,53.2291,53.6345,4000.0
2011-08-10 13:30:00,54.18,54.35,54.12,54.24,4200.0,53.5752,53.7433,53.5158,53.6345,4200.0
2011-08-10 13:40:00,54.25,54.8,54.23,54.65,8500.0,53.6444,54.1883,53.6246,54.0399,8500.0
2011-08-10 13:50:00,54.65,55.0,54.62,54.87,9500.0,54.0399,54.386,54.0103,54.2575,9500.0
2011-08-10 14:00:00,54.84,55.29,54.77,55.16,9700.0,54.2278,54.6728,54.1586,54.5442,9700.0
2011-08-10 14:10:00,55.18,55.64,54.85,55.15,20500.0,54.564,55.0189,54.2377,54.5343,20500.0
2011-08-10 14:20:00,55.19,55.63,55.08,55.26,21700.0,54.5739,55.009,54.4651,54.6431,21700.0
2011-08-10 14:30:00,55.23,55.41,54.89,54.89,9600.0,54.6135,54.7914,54.2773,54.2773,9600.0
2011-08-10 14:40:00,54.85,55.27,54.85,55.04,17700.0,54.2377,54.653,54.2377,54.4256,17700.0
2011-08-10 14:50:00,54.92,55.04,54.38,54.62,11900.0,54.3069,54.4256,53.7729,54.0103,11900.0
2011-08-10 15:00:00,54.36,54.75,54.2,54.24,12300.0,53.7532,54.1388,53.595,53.6345,12300.0
2011-08-10 15:10:00,54.24,54.42,53.91,54.03,16400.0,53.6345,53.8125,53.3082,53.4269,16400.0
2011-08-10 15:20:00,54.1,54.37,53.88,53.91,31300.0,53.4961,53.7631,53.2785,53.3082,31300.0
2011-08-10 15:30:00,53.87,53.97,53.21,53.7,32000.0,53.2686,53.3675,52.616,53.1005,32000.0
2011-08-10 15:40:00,53.7,54.09,53.37,53.55,32200.0,53.1005,53.4862,52.7742,52.9522,32200.0
2011-08-10 15:50:00,53.61,53.61,53.03,53.06,23900.0,53.0115,53.0115,52.438,52.4677,23900.0
2011-08-11 09:30:00,53.34,54.47,53.13,53.48,26100.0,52.7446,53.8619,52.5369,52.883,26100.0
2011-08-11 09:40:00,53.49,54.42,53.18,53.88,14200.0,52.8929,53.8125,52.5863,53.2785,14200.0
2011-08-11 09:50:00,53.76,54.3,53.39,54.18,9900.0,53.1599,53.6938,52.794,53.5752,9900.0
2011-08-11 10:00:00,54.12,54.6,53.94,54.19,7000.0,53.5158,53.9905,53.3379,53.5851,7000.0
2011-08-11 10:10:00,54.13,55.0,53.96,54.95,12700.0,53.5257,54.386,53.3576,54.3366,12700.0
2011-08-11 10:20:00,54.82,55.27,54.71,54.78,19900.0,54.208,54.653,54.0993,54.1685,19900.0
2011-08-11 10:30:00,54.93,55.47,54.9,55.47,12500.0,54.3168,54.8508,54.2871,54.8508,12500.0
2011-08-11 10:40:00,55.46,55.92,55.08,55.92,12800.0,54.8409,55.2958,54.4651,55.2958,12800.0
2011-08-11 10:50:00,55.95,56.2,55.54,55.57,12600.0,55.3254,55.5726,54.92,54.9497,12600.0
2011-08-11 11:00:00,55.61,55.71,55.52,55.6,13400.0,54.9892,55.0881,54.9002,54.9793,13400.0
2011-08-11 11:10:00,55.62,55.65,55.33,55.43,8600.0,54.9991,55.0288,54.7123,54.8112,8600.0
2011-08-11 11:20:00,55.5,55.69,55.01,55.1,40700.0,54.8804,55.0683,54.3959,54.4849,40700.0
2011-08-11 11:30:00,55.25,55.59,55.21,55.21,8100.0,54.6332,54.9694,54.5937,54.5937,8100.0
2011-08-11 11:40:00,55.26,55.36,54.93,55.01,15300.0,54.6431,54.742,54.3168,54.3959,15300.0
2011-08-11 11:50:00,55.02,55.14,54.93,55.07,15200.0,54.4058,54.5245,54.3168,54.4552,15200.0
2011-08-11 12:00:00,55.05,55.18,54.7,55.1,12900.0,54.4355,54.564,54.0894,54.4849,12900.0
2011-08-11 12:10:00,54.96,55.17,54.8,54.81,8400.0,54.3465,54.5541,54.1883,54.1981,8400.0
2011-08-11 12:20:00,54.96,55.05,54.7,54.79,2100.0,54.3465,54.4355,54.0894,54.1784,2100.0
2011-08-11 12:30:00,54.99,55.12,54.76,55.01,4100.0,54.3761,54.5047,54.1487,54.3959,4100.0
2011-08-11 12:40:00,55.11,55.41,55.07,55.29,12900.0,54.4948,54.7914,54.4552,54.6728,12900.0
2011-08-11 12:50:00,55.2,55.64,55.08,55.51,7800.0,54.5838,55.0189,54.4651,54.8903,7800.0
2011-08-11 13:00:00,55.48,55.48,55.1,55.17,6300.0,54.8607,54.8607,54.4849,54.5541,6300.0
2011-08-11 13:10:00,55.17,55.34,55.01,55.15,8000.0,54.5541,54.7222,54.3959,54.5343,8000.0
2011-08-11 13:20:00,55.1,55.52,55.1,55.35,34200.0,54.4849,54.9002,54.4849,54.7321,34200.0
2011-08-11 13:30:00,55.38,55.68,55.24,55.44,17300.0,54.7618,55.0584,54.6233,54.8211,17300.0
2011-08-11 13:40:00,55.42,55.57,55.2,55.47,17500.0,54.8013,54.9497,54.5838,54.8508,17500.0
2011-08-11 13:50:00,55.57,55.81,55.47,55.75,6200.0,54.9497,55.187,54.8508,55.1277,6200.0
2011-08-11 14:00:00,55.74,55.89,55.67,55.81,8000.0,55.1178,55.2661,55.0485,55.187,8000.0
2011-08-11 14:10:00,55.78,56.09,55.77,56.06,6400.0,55.1573,55.4639,55.1474,55.4342,6400.0
2011-08-11 14:20:00,56.03,56.46,56.03,56.33,12600.0,55.4045,55.8297,55.4045,55.7012,12600.0
2011-08-11 14:30:00,56.38,56.39,56.17,56.36,48400.0,55.7506,55.7605,55.543,55.7308,48400.0
2011-08-11 14:40:00,56.32,56.6,56.3,56.5,25000.0,55.6913,55.9682,55.6715,55.8693,25000.0
2011-08-11 14:50:00,56.45,56.79,56.41,56.67,16800.0,55.8198,56.156,55.7803,56.0374,16800.0
2011-08-11 15:00:00,56.67,56.98,56.6,56.82,28700.0,56.0374,56.3439,55.9682,56.1857,28700.0
2011-08-11 15:10:00,56.8,57.2,56.8,57.08,18700.0,56.1659,56.5615,56.1659,56.4428,18700.0
2011-08-11 15:20:00,57.04,57.23,57.02,57.15,43800.0,56.4033,56.5911,56.3835,56.512,43800.0
2011-08-11 15:30:00,57.18,57.41,57.15,57.4,33100.0,56.5417,56.7691,56.512,56.7592,33100.0
2011-08-11 15:40:00,57.4,57.93,57.38,57.59,54000.0,56.7592,57.2833,56.7395,56.9471,54000.0
2011-08-11 15:50:00,57.53,57.69,57.04,57.16,140700.0,56.8878,57.046,56.4033,56.5219,140700.0
2011-08-12 09:30:00,59.84,59.98,58.44,59.29,153100.0,59.172,59.3104,57.7876,58.6281,153100.0
2011-08-12 09:40:00,59.2,59.2,58.51,58.88,53000.0,58.5391,58.5391,57.8568,58.2227,53000.0
2011-08-12 09:50:00,58.97,59.0,57.35,58.24,52200.0,58.3117,58.3414,56.7098,57.5899,52200.0
2011-08-12 10:00:00,58.07,58.22,57.46,58.06,25800.0,57.4218,57.5701,56.8186,57.4119,25800.0
2011-08-12 10:10:00,58.2,58.4,57.85,58.39,29400.0,57.5503,57.7481,57.2042,57.7382,29400.0
2011-08-12 10:20:00,58.33,59.15,58.11,58.83,26500.0,57.6789,58.4897,57.4613,58.1733,26500.0
2011-08-12 10:30:00,58.8,59.33,58.65,59.22,15200.0,58.1436,58.6677,57.9953,58.5589,15200.0
2011-08-12 10:40:00,59.29,59.41,58.67,58.84,15000.0,58.6281,58.7468,58.0151,58.1832,15000.0
2011-08-12 10:50:00,58.9,59.34,58.8,59.34,10500.0,58.2425,58.6776,58.1436,58.6776,10500.0
2011-08-12 11:00:00,59.27,59.27,58.82,59.18,10100.0,58.6084,58.6084,58.1634,58.5194,10100.0
2011-08-12 11:10:00,59.08,59.19,58.84,58.91,62500.0,58.4205,58.5292,58.1832,58.2524,62500.0
2011-08-12 11:20:00,58.86,58.89,58.38,58.4,25000.0,58.2029,58.2326,57.7283,57.7481,25000.0
2011-08-12 11:30:00,58.48,58.77,58.39,58.5,22800.0,57.8272,58.1139,57.7382,57.847,22800.0
2011-08-12 11:40:00,58.52,58.99,58.41,58.9,13400.0,57.8667,58.3315,57.758,58.2425,13400.0
2011-08-12 11:50:00,58.8,59.09,58.79,59.08,33300.0,58.1436,58.4304,58.1337,58.4205,33300.0
2011-08-12 12:00:00,59.17,59.39,59.0,59.12,36700.0,58.5095,58.727,58.3414,58.46,36700.0
2011-08-12 12:10:00,59.09,59.31,58.88,59.04,38000.0,58.4304,58.6479,58.2227,58.3809,38000.0
2011-08-12 12:20:00,59.0,59.0,58.64,58.85,14500.0,58.3414,58.3414,57.9854,58.193,14500.0
2011-08-12 12:30:00,58.88,59.1,58.6,58.64,8600.0,58.2227,58.4403,57.9458,57.9854,8600.0
2011-08-12 12:40:00,58.77,59.06,58.51,58.51,6700.0,58.1139,58.4007,57.8568,57.8568,6700.0
2011-08-12 12:50:00,58.53,58.92,58.4,58.92,5900.0,57.8766,58.2623,57.7481,58.2623,5900.0
2011-08-12 13:00:00,59.04,59.16,58.87,58.94,5700.0,58.3809,58.4996,58.2128,58.282,5700.0
2011-08-12 13:10:00,58.92,59.17,58.73,59.17,7600.0,58.2623,58.5095,58.0744,58.5095,7600.0
2011-08-12 13:20:00,59.16,59.57,59.11,59.56,17600.0,58.4996,58.905,58.4501,58.8951,17600.0
2011-08-12 13:30:00,59.57,60.07,59.48,60.04,28600.0,58.905,59.3994,58.816,59.3698,28600.0
2011-08-12 13:40:00,60.07,60.33,60.03,60.25,25900.0,59.3994,59.6565,59.3599,59.5774,25900.0
2011-08-12 13:50:00,60.26,60.36,60.07,60.36,18800.0,59.5873,59.6862,59.3994,59.6862,18800.0
2011-08-12 14:00:00,60.38,60.56,60.34,60.49,11700.0,59.706,59.884,59.6664,59.8147,11700.0
2011-08-12 14:10:00,60.56,60.57,59.89,59.97,26100.0,59.884,59.8938,59.2214,59.3005,26100.0
2011-08-12 14:20:00,59.99,59.99,59.41,59.52,14300.0,59.3203,59.3203,58.7468,58.8556,14300.0
2011-08-12 14:30:00,59.57,59.7,59.0,59.15,23300.0,58.905,59.0336,58.3414,58.4897,23300.0
2011-08-12 14:40:00,59.16,59.48,59.15,59.28,18300.0,58.4996,58.816,58.4897,58.6182,18300.0
2011-08-12 14:50:00,59.26,59.58,59.23,59.58,14000.0,58.5985,58.9149,58.5688,58.9149,14000.0
2011-08-12 15:00:00,59.55,59.91,59.55,59.64,16500.0,58.8852,59.2412,58.8852,58.9742,16500.0
2011-08-12 15:10:00,59.64,59.81,59.47,59.47,15500.0,58.9742,59.1423,58.8061,58.8061,15500.0
2011-08-12 15:20:00,59.55,59.73,59.53,59.59,14800.0,58.8852,59.0632,58.8655,58.9248,14800.0
2011-08-12 15:30:00,59.58,59.59,59.23,59.28,44600.0,58.9149,58.9248,58.5688,58.6182,44600.0
2011-08-12 15:40:00,59.29,59.41,59.15,59.4,29500.0,58.6281,58.7468,58.4897,58.7369,29500.0
2011-08-12 15:50:00,59.37,59.42,59.28,59.4,55700.0,58.7072,58.7567,58.6182,58.7369,55700.0
2011-08-15 09:30:00,58.8,60.94,58.8,60.11,53100.0,58.1436,60.2597,58.1436,59.439,53100.0
2011-08-15 09:40:00,60.22,60.23,59.25,59.57,12600.0,59.5478,59.5576,58.5886,58.905,12600.0
2011-08-15 09:50:00,59.62,59.83,58.89,58.9,19900.0,58.9544,59.1621,58.2326,58.2425,19900.0
2011-08-15 10:00:00,58.9,59.29,58.72,59.0,39000.0,58.2425,58.6281,58.0645,58.3414,39000.0
2011-08-15 10:10:00,58.93,59.11,58.85,58.89,17200.0,58.2722,58.4501,58.193,58.2326,17200.0
2011-08-15 10:20:00,58.9,59.04,58.86,58.99,18900.0,58.2425,58.3809,58.2029,58.3315,18900.0
2011-08-15 10:30:00,58.93,58.96,58.65,58.68,7700.0,58.2722,58.3018,57.9953,58.0249,7700.0
2011-08-15 10:40:00,58.65,58.65,57.89,57.97,35300.0,57.9953,57.9953,57.2438,57.3229,35300.0
2011-08-15 10:50:00,58.0,58.16,57.83,57.87,21800.0,57.3525,57.5107,57.1844,57.224,21800.0
2011-08-15 11:00:00,57.87,57.94,57.4,57.4,15500.0,57.224,57.2932,56.7592,56.7592,15500.0
2011-08-15 11:10:00,57.36,57.5,56.98,57.02,38700.0,56.7197,56.8581,56.3439,56.3835,38700.0
2011-08-15 11:20:00,57.0,57.08,56.64,57.08,18400.0,56.3637,56.4428,56.0077,56.4428,18400.0
2011-08-15 11:30:00,57.01,57.06,56.73,56.77,11400.0,56.3736,56.423,56.0967,56.1363,11400.0
2011-08-15 11:40:00,56.8,57.11,56.8,56.98,20500.0,56.1659,56.4725,56.1659,56.3439,20500.0
2011-08-15 11:50:00,56.99,56.99,56.7,56.83,10900.0,56.3538,56.3538,56.067,56.1956,10900.0
2011-08-15 12:00:00,56.75,56.94,56.74,56.74,5400.0,56.1165,56.3044,56.1066,56.1066,5400.0
2011-08-15 12:10:00,56.81,57.0,56.79,56.99,9300.0,56.1758,56.3637,56.156,56.3538,9300.0
2011-08-15 12:20:00,56.98,57.0,56.82,57.0,6900.0,56.3439,56.3637,56.1857,56.3637,6900.0
2011-08-15 12:30:00,56.96,57.01,56.85,57.0,9400.0,56.3241,56.3736,56.2154,56.3637,9400.0
2011-08-15 12:40:00,56.98,57.1,56.92,57.05,21400.0,56.3439,56.4626,56.2846,56.4131,21400.0
2011-08-15 12:50:00,57.01,57.3,56.98,57.23,27000.0,56.3736,56.6603,56.3439,56.5911,27000.0
2011-08-15 13:00:00,57.22,57.26,56.94,57.02,19100.0,56.5812,56.6208,56.3044,56.3835,19100.0
2011-08-15 13:10:00,57.15,57.17,56.68,57.15,21900.0,56.512,56.5318,56.0473,56.512,21900.0
2011-08-15 13:20:00,57.11,57.41,57.04,57.34,17400.0,56.4725,56.7691,56.4033,56.6999,17400.0
2011-08-15 13:30:00,57.36,57.52,57.27,57.35,10700.0,56.7197,56.8779,56.6307,56.7098,10700.0
2011-08-15 13:40:00,57.36,57.4,57.03,57.06,24500.0,56.7197,56.7592,56.3934,56.423,24500.0
2011-08-15 13:50:00,57.04,57.23,56.93,57.19,14500.0,56.4033,56.5911,56.2945,56.5516,14500.0
2011-08-15 14:00:00,57.18,57.33,57.16,57.2,7700.0,56.5417,56.69,56.5219,56.5615,7700.0
2011-08-15 14:10:00,57.22,57.33,57.1,57.33,12300.0,56.5812,56.69,56.4626,56.69,12300.0
2011-08-15 14:20:00,57.33,57.43,57.27,57.43,17100.0,56.69,56.7889,56.6307,56.7889,17100.0
2011-08-15 14:30:00,57.44,57.46,57.21,57.21,24700.0,56.7988,56.8186,56.5714,56.5714,24700.0
2011-08-15 14:40:00,57.22,57.45,57.22,57.39,35200.0,56.5812,56.8087,56.5812,56.7493,35200.0
2011-08-15 14:50:00,57.38,57.41,57.24,57.29,22000.0,56.7395,56.7691,56.601,56.6505,22000.0
2011-08-15 15:00:00,57.27,57.47,57.14,57.33,30500.0,56.6307,56.8285,56.5021,56.69,30500.0
2011-08-15 15:10:00,57.33,57.35,57.12,57.23,21800.0,56.69,56.7098,56.4824,56.5911,21800.0
2011-08-15 15:20:00,57.25,57.46,57.12,57.22,21900.0,56.6109,56.8186,56.4824,56.5812,21900.0
2011-08-15 15:30:00,57.22,57.34,57.2,57.32,47800.0,56.5812,56.6999,56.5615,56.6801,47800.0
2011-08-15 15:40:00,57.3,57.55,57.26,57.55,32800.0,56.6603,56.9076,56.6208,56.9076,32800.0
2011-08-15 15:50:00,57.55,57.78,57.55,57.68,29700.0,56.9076,57.135,56.9076,57.0361,29700.0
2011-08-16 09:30:00,57.7,57.71,56.55,57.23,16900.0,57.0559,57.0658,55.9187,56.5911,16900.0
2011-08-16 09:40:00,57.12,57.25,56.8,56.95,16500.0,56.4824,56.6109,56.1659,56.3143,16500.0
2011-08-16 09:50:00,56.91,57.05,56.41,56.91,9700.0,56.2747,56.4131,55.7803,56.2747,9700.0
2011-08-16 10:00:00,56.9,56.96,56.74,56.88,4900.0,56.2648,56.3241,56.1066,56.245,4900.0
2011-08-16 10:10:00,56.96,57.01,56.82,56.89,7000.0,56.3241,56.3736,56.1857,56.2549,7000.0
2011-08-16 10:20:00,57.05,57.44,56.85,57.33,9100.0,56.4131,56.7988,56.2154,56.69,9100.0
2011-08-16 10:30:00,57.33,57.35,56.88,57.04,30600.0,56.69,56.7098,56.245,56.4033,30600.0
2011-08-16 10:40:00,57.01,57.2,56.89,57.2,16000.0,56.3736,56.5615,56.2549,56.5615,16000.0
2011-08-16 10:50:00,57.2,57.2,56.92,57.08,47600.0,56.5615,56.5615,56.2846,56.4428,47600.0
2011-08-16 11:00:00,57.09,57.09,56.8,56.8,16700.0,56.4527,56.4527,56.1659,56.1659,16700.0
2011-08-16 11:10:00,56.8,56.95,56.49,56.51,16500.0,56.1659,56.3143,55.8594,55.8792,16500.0
2011-08-16 11:20:00,56.64,56.8,56.56,56.79,3800.0,56.0077,56.1659,55.9286,56.156,3800.0
2011-08-16 11:30:00,56.72,56.8,56.54,56.8,3900.0,56.0868,56.1659,55.9088,56.1659,3900.0
2011-08-16 11:40:00,56.87,57.0,56.72,56.75,8500.0,56.2351,56.3637,56.0868,56.1165,8500.0
2011-08-16 11:50:00,56.75,56.75,56.47,56.6,2900.0,56.1165,56.1165,55.8396,55.9682,2900.0
2011-08-16 12:00:00,56.65,56.81,56.52,56.81,7100.0,56.0176,56.1758,55.8891,56.1758,7100.0
2011-08-16 12:10:00,56.94,56.94,56.25,56.57,13700.0,56.3044,56.3044,55.6221,55.9385,13700.0
2011-08-16 12:20:00,56.52,56.67,55.89,55.9,15000.0,55.8891,56.0374,55.2661,55.276,15000.0
2011-08-16 12:30:00,55.9,56.08,55.63,55.85,19600.0,55.276,55.454,55.009,55.2265,19600.0
2011-08-16 12:40:00,55.77,56.08,55.77,56.0,9700.0,55.1474,55.454,55.1474,55.3749,9700.0
2011-08-16 12:50:00,56.02,56.1,55.7,55.89,12600.0,55.3946,55.4737,55.0782,55.2661,12600.0
2011-08-16 13:00:00,55.91,55.94,55.46,55.64,13000.0,55.2859,55.3155,54.8409,55.0189,13000.0
2011-08-16 13:10:00,55.59,55.73,55.52,55.58,9100.0,54.9694,55.1079,54.9002,54.9595,9100.0
2011-08-16 13:20:00,55.57,55.75,55.41,55.53,5600.0,54.9497,55.1277,54.7914,54.9101,5600.0
2011-08-16 13:30:00,55.53,55.75,55.43,55.58,8800.0,54.9101,55.1277,54.8112,54.9595,8800.0
2011-08-16 13:40:00,55.6,55.7,55.36,55.59,11900.0,54.9793,55.0782,54.742,54.9694,11900.0
2011-08-16 13:50:00,55.61,55.9,55.59,55.59,18400.0,54.9892,55.276,54.9694,54.9694,18400.0
2011-08-16 14:00:00,55.6,55.93,55.6,55.78,27200.0,54.9793,55.3056,54.9793,55.1573,27200.0
2011-08-16 14:10:00,55.79,55.95,55.76,55.88,19200.0,55.1672,55.3254,55.1375,55.2562,19200.0
2011-08-16 14:20:00,55.93,56.0,55.68,55.81,36900.0,55.3056,55.3749,55.0584,55.187,36900.0
2011-08-16 14:30:00,55.79,55.87,55.65,55.79,14000.0,55.1672,55.2463,55.0288,55.1672,14000.0
2011-08-16 14:40:00,55.83,56.0,55.83,55.88,10300.0,55.2068,55.3749,55.2068,55.2562,10300.0
2011-08-16 14:50:00,55.92,55.92,55.65,55.73,21400.0,55.2958,55.2958,55.0288,55.1079,21400.0
2011-08-16 15:00:00,55.69,55.83,55.69,55.8,20200.0,55.0683,55.2068,55.0683,55.1771,20200.0
2011-08-16 15:10:00,55.82,55.87,55.7,55.87,51700.0,55.1969,55.2463,55.0782,55.2463,51700.0
2011-08-16 15:20:00,55.91,56.14,55.81,56.14,66900.0,55.2859,55.5133,55.187,55.5133,66900.0
2011-08-16 15:30:00,56.15,56.18,55.86,55.87,65700.0,55.5232,55.5529,55.2364,55.2463,65700.0
2011-08-16 15:40:00,55.89,55.93,55.52,55.73,65200.0,55.2661,55.3056,54.9002,55.1079,65200.0
2011-08-16 15:50:00,55.75,55.77,55.43,55.55,90500.0,55.1277,55.1474,54.8112,54.9299,90500.0
2011-08-17 09:30:00,55.66,56.37,55.62,56.05,16800.0,55.0387,55.7407,54.9991,55.4243,16800.0
2011-08-17 09:40:00,55.92,55.93,55.21,55.67,13900.0,55.2958,55.3056,54.5937,55.0485,13900.0
2011-08-17 09:50:00,55.63,56.19,55.52,56.03,8900.0,55.009,55.5627,54.9002,55.4045,8900.0
2011-08-17 10:00:00,56.02,56.08,55.7,55.76,12900.0,55.3946,55.454,55.0782,55.1375,12900.0
2011-08-17 10:10:00,55.67,55.68,55.38,55.65,8900.0,55.0485,55.0584,54.7618,55.0288,8900.0
2011-08-17 10:20:00,55.75,55.77,55.56,55.69,11800.0,55.1277,55.1474,54.9398,55.0683,11800.0
2011-08-17 10:30:00,55.7,55.74,55.53,55.7,10700.0,55.0782,55.1178,54.9101,55.0782,10700.0
2011-08-17 10:40:00,55.64,55.91,55.64,55.91,15500.0,55.0189,55.2859,55.0189,55.2859,15500.0
2011-08-17 10:50:00,55.85,56.01,55.36,55.38,12300.0,55.2265,55.3847,54.742,54.7618,12300.0
2011-08-17 11:00:00,55.35,55.53,55.06,55.08,18900.0,54.7321,54.9101,54.4454,54.4651,18900.0
2011-08-17 11:10:00,55.1,55.17,54.76,54.87,14700.0,54.4849,54.5541,54.1487,54.2575,14700.0
2011-08-17 11:20:00,54.86,55.0,54.52,54.66,12100.0,54.2476,54.386,53.9114,54.0498,12100.0
2011-08-17 11:30:00,54.6,54.91,54.28,54.35,16400.0,53.9905,54.297,53.6741,53.7433,16400.0
2011-08-17 11:40:00,54.39,54.48,54.0,54.07,27200.0,53.7828,53.8718,53.3972,53.4664,27200.0
2011-08-17 11:50:00,54.08,54.12,53.29,53.51,18700.0,53.4763,53.5158,52.6951,52.9127,18700.0
2011-08-17 12:00:00,53.48,53.66,53.48,53.61,13000.0,52.883,53.061,52.883,53.0115,13000.0
2011-08-17 12:10:00,53.57,53.64,53.35,53.39,15600.0,52.972,53.0412,52.7544,52.794,15600.0
2011-08-17 12:20:00,53.38,53.72,53.28,53.71,17900.0,52.7841,53.1203,52.6852,53.1104,17900.0
2011-08-17 12:30:00,53.75,54.11,53.75,53.95,7900.0,53.15,53.506,53.15,53.3477,7900.0
2011-08-17 12:40:00,53.96,54.0,53.74,53.85,22700.0,53.3576,53.3972,53.1401,53.2489,22700.0
2011-08-17 12:50:00,53.88,53.88,53.34,53.42,14000.0,53.2785,53.2785,52.7446,52.8237,14000.0
2011-08-17 13:00:00,53.41,53.48,53.08,53.4,14100.0,52.8138,52.883,52.4875,52.8039,14100.0
2011-08-17 13:10:00,53.41,53.56,53.38,53.5,8100.0,52.8138,52.9621,52.7841,52.9028,8100.0
2011-08-17 13:20:00,53.54,53.55,53.1,53.19,9500.0,52.9423,52.9522,52.5072,52.5962,9500.0
2011-08-17 13:30:00,53.22,53.28,52.7,52.78,49900.0,52.6259,52.6852,52.1117,52.1908,49900.0
2011-08-17 13:40:00,52.75,52.95,52.63,52.65,25500.0,52.1611,52.3589,52.0425,52.0623,25500.0
2011-08-17 13:50:00,52.69,52.97,52.61,52.93,17600.0,52.1018,52.3787,52.0227,52.3391,17600.0
2011-08-17 14:00:00,52.96,53.17,52.93,53.0,21500.0,52.3688,52.5765,52.3391,52.4084,21500.0
2011-08-17 14:10:00,52.99,53.13,52.85,53.01,32500.0,52.3985,52.5369,52.26,52.4182,32500.0
2011-08-17 14:20:00,53.01,53.23,52.69,52.75,35300.0,52.4182,52.6358,52.1018,52.1611,35300.0
2011-08-17 14:30:00,52.89,52.96,52.66,52.68,25100.0,52.2996,52.3688,52.0721,52.0919,25100.0
2011-08-17 14:40:00,52.65,52.77,52.37,52.55,46200.0,52.0623,52.1809,51.7854,51.9634,46200.0
2011-08-17 14:50:00,52.51,52.81,52.48,52.7,22000.0,51.9238,52.2205,51.8942,52.1117,22000.0
2011-08-17 15:00:00,52.71,52.99,52.66,52.92,37500.0,52.1216,52.3985,52.0721,52.3292,37500.0
2011-08-17 15:10:00,52.93,53.09,52.9,53.06,29700.0,52.3391,52.4973,52.3095,52.4677,29700.0
2011-08-17 15:20:00,53.05,53.24,53.0,53.24,68200.0,52.4578,52.6457,52.4084,52.6457,68200.0
2011-08-17 15:30:00,53.24,53.34,53.1,53.27,50200.0,52.6457,52.7446,52.5072,52.6753,50200.0
2011-08-17 15:40:00,53.28,53.48,53.21,53.48,63900.0,52.6852,52.883,52.616,52.883,63900.0
2011-08-17 15:50:00,53.45,53.48,53.24,53.37,64600.0,52.8533,52.883,52.6457,52.7742,64600.0
2011-08-18 09:30:00,51.61,51.67,50.64,51.11,41800.0,51.0339,51.0932,50.0747,50.5394,41800.0
2011-08-18 09:40:00,51.11,51.19,50.79,51.05,39100.0,50.5394,50.6186,50.223,50.4801,39100.0
2011-08-18 09:50:00,51.13,51.22,50.95,51.0,27300.0,50.5592,50.6482,50.3812,50.4307,27300.0
2011-08-18 10:00:00,50.97,51.03,50.58,50.86,77600.0,50.401,50.4603,50.0154,50.2922,77600.0
2011-08-18 10:10:00,50.8,51.14,50.6,50.86,45500.0,50.2329,50.5691,50.0351,50.2922,45500.0
2011-08-18 10:20:00,50.83,51.08,50.65,50.83,49900.0,50.2626,50.5098,50.0846,50.2626,49900.0
2011-08-18 10:30:00,50.85,50.88,50.48,50.79,22100.0,50.2824,50.312,49.9165,50.223,22100.0
2011-08-18 10:40:00,50.71,50.79,50.49,50.54,26700.0,50.1439,50.223,49.9264,49.9758,26700.0
2011-08-18 10:50:00,50.54,50.62,50.27,50.45,26100.0,49.9758,50.0549,49.7088,49.8868,26100.0
2011-08-18 11:00:00,50.5,50.85,50.43,50.59,24500.0,49.9363,50.2824,49.867,50.0253,24500.0
2011-08-18 11:10:00,50.59,50.86,50.4,50.45,16800.0,50.0253,50.2922,49.8374,49.8868,16800.0
2011-08-18 11:20:00,50.47,50.8,50.4,50.62,25600.0,49.9066,50.2329,49.8374,50.0549,25600.0
2011-08-18 11:30:00,50.8,51.02,50.77,51.0,15900.0,50.2329,50.4505,50.2032,50.4307,15900.0
2011-08-18 11:40:00,51.0,51.06,50.9,50.95,18600.0,50.4307,50.49,50.3318,50.3812,18600.0
2011-08-18 11:50:00,50.97,51.01,50.56,50.97,30900.0,50.401,50.4406,49.9956,50.401,30900.0
2011-08-18 12:00:00,51.01,51.04,50.6,50.8,8400.0,50.4406,50.4702,50.0351,50.2329,8400.0
2011-08-18 12:10:00,50.74,50.95,50.74,50.82,6200.0,50.1736,50.3812,50.1736,50.2527,6200.0
2011-08-18 12:20:00,50.86,50.89,50.71,50.73,4200.0,50.2922,50.3219,50.1439,50.1637,4200.0
2011-08-18 12:30:00,50.77,50.79,50.46,50.6,7000.0,50.2032,50.223,49.8967,50.0351,7000.0
2011-08-18 12:40:00,50.57,50.7,50.38,50.43,5900.0,50.0055,50.134,49.8176,49.867,5900.0
2011-08-18 12:50:00,50.49,50.49,50.28,50.3,4300.0,49.9264,49.9264,49.7187,49.7385,4300.0
2011-08-18 13:00:00,50.31,50.31,50.02,50.16,19500.0,49.7484,49.7484,49.4616,49.6001,19500.0
2011-08-18 13:10:00,50.16,50.18,50.02,50.05,30600.0,49.6001,49.6198,49.4616,49.4913,30600.0
2011-08-18 13:20:00,50.08,50.12,49.93,49.94,26800.0,49.5209,49.5605,49.3726,49.3825,26800.0
2011-08-18 13:30:00,49.96,50.05,49.65,49.72,39500.0,49.4023,49.4913,49.0957,49.165,39500.0
2011-08-18 13:40:00,49.71,50.25,49.71,50.25,23700.0,49.1551,49.689,49.1551,49.689,23700.0
2011-08-18 13:50:00,50.19,50.24,49.67,49.72,10500.0,49.6297,49.6792,49.1155,49.165,10500.0
2011-08-18 14:00:00,49.76,50.11,49.75,49.83,20000.0,49.2045,49.5506,49.1946,49.2737,20000.0
2011-08-18 14:10:00,49.9,50.06,49.8,49.99,14200.0,49.343,49.5012,49.2441,49.432,14200.0
2011-08-18 14:20:00,49.99,50.12,49.85,50.04,19300.0,49.432,49.5605,49.2935,49.4814,19300.0
2011-08-18 14:30:00,50.04,50.25,49.94,50.12,26700.0,49.4814,49.689,49.3825,49.5605,26700.0
2011-08-18 14:40:00,50.1,50.14,49.83,49.83,15100.0,49.5407,49.5803,49.2737,49.2737,15100.0
2011-08-18 14:50:00,49.89,49.9,49.66,49.85,28800.0,49.3331,49.343,49.1056,49.2935,28800.0
2011-08-18 15:00:00,49.86,49.94,49.65,49.73,31000.0,49.3034,49.3825,49.0957,49.1749,31000.0
2011-08-18 15:10:00,49.84,49.94,49.75,49.76,18100.0,49.2836,49.3825,49.1946,49.2045,18100.0
2011-08-18 15:20:00,49.78,50.14,49.76,50.07,25300.0,49.2243,49.5803,49.2045,49.5111,25300.0
2011-08-18 15:30:00,50.07,50.13,49.9,49.96,9400.0,49.5111,49.5704,49.343,49.4023,9400.0
2011-08-18 15:40:00,49.99,49.99,49.5,49.75,46200.0,49.432,49.432,48.9474,49.1946,46200.0
2011-08-18 15:50:00,49.73,50.15,49.68,50.11,61100.0,49.1749,49.5902,49.1254,49.5506,61100.0
2011-08-19 09:30:00,49.09,50.23,48.67,50.14,36700.0,48.542,49.6693,48.1267,49.5803,36700.0
2011-08-19 09:40:00,50.23,51.05,50.21,50.23,23100.0,49.6693,50.4801,49.6495,49.6693,23100.0
2011-08-19 09:50:00,50.23,50.64,49.85,50.64,31800.0,49.6693,50.0747,49.2935,50.0747,31800.0
2011-08-19 10:00:00,50.73,51.14,50.63,51.06,50200.0,50.1637,50.5691,50.0648,50.49,50200.0
2011-08-19 10:10:00,51.0,51.19,50.78,51.04,15700.0,50.4307,50.6186,50.2131,50.4702,15700.0
2011-08-19 10:20:00,51.09,52.18,50.95,51.83,47200.0,50.5197,51.5975,50.3812,51.2514,47200.0
2011-08-19 10:30:00,51.79,52.41,51.76,51.98,55700.0,51.2119,51.8249,51.1822,51.3997,55700.0
2011-08-19 10:40:00,51.98,52.06,51.48,51.64,19100.0,51.3997,51.4788,50.9053,51.0635,19100.0
2011-08-19 10:50:00,51.64,51.7,51.25,51.3,19200.0,51.0635,51.1229,50.6779,50.7273,19200.0
2011-08-19 11:00:00,51.25,51.5,50.98,51.0,24000.0,50.6779,50.9251,50.4109,50.4307,24000.0
2011-08-19 11:10:00,51.0,51.03,50.79,51.0,23100.0,50.4307,50.4603,50.223,50.4307,23100.0
2011-08-19 11:20:00,50.97,51.04,50.89,51.02,17300.0,50.401,50.4702,50.3219,50.4505,17300.0
2011-08-19 11:30:00,51.01,51.29,50.99,51.22,22200.0,50.4406,50.7174,50.4208,50.6482,22200.0
2011-08-19 11:40:00,51.2,51.33,50.95,51.02,19700.0,50.6284,50.757,50.3812,50.4505,19700.0
2011-08-19 11:50:00,51.06,51.44,51.06,51.44,14100.0,50.49,50.8658,50.49,50.8658,14100.0
2011-08-19 12:00:00,51.47,51.47,51.13,51.21,8700.0,50.8954,50.8954,50.5592,50.6383,8700.0
2011-08-19 12:10:00,51.13,51.25,50.96,51.22,7300.0,50.5592,50.6779,50.3911,50.6482,7300.0
2011-08-19 12:20:00,51.26,51.27,50.96,51.05,15100.0,50.6878,50.6977,50.3911,50.4801,15100.0
2011-08-19 12:30:00,51.04,51.25,50.94,50.96,37000.0,50.4702,50.6779,50.3713,50.3911,37000.0
2011-08-19 12:40:00,51.04,51.27,51.01,51.27,12000.0,50.4702,50.6977,50.4406,50.6977,12000.0
2011-08-19 12:50:00,51.24,51.35,51.17,51.2,4100.0,50.668,50.7768,50.5988,50.6284,4100.0
2011-08-19 13:00:00,51.18,51.34,50.92,51.26,51400.0,50.6087,50.7669,50.3516,50.6878,51400.0
2011-08-19 13:10:00,51.24,51.25,50.79,50.99,67200.0,50.668,50.6779,50.223,50.4208,67200.0
2011-08-19 13:20:00,51.13,51.19,51.01,51.11,4700.0,50.5592,50.6186,50.4406,50.5394,4700.0
2011-08-19 13:30:00,51.1,51.14,50.92,50.97,19500.0,50.5296,50.5691,50.3516,50.401,19500.0
2011-08-19 13:40:00,50.94,51.08,50.76,51.02,16400.0,50.3713,50.5098,50.1934,50.4505,16400.0
2011-08-19 13:50:00,51.0,51.14,50.82,50.88,15800.0,50.4307,50.5691,50.2527,50.312,15800.0
2011-08-19 14:00:00,50.88,51.04,50.51,50.65,13600.0,50.312,50.4702,49.9461,50.0846,13600.0
2011-08-19 14:10:00,50.64,50.84,50.58,50.61,9200.0,50.0747,50.2725,50.0154,50.045,9200.0
2011-08-19 14:20:00,50.61,50.61,50.34,50.52,9100.0,50.045,50.045,49.778,49.956,9100.0
2011-08-19 14:30:00,50.5,50.57,50.13,50.28,22000.0,49.9363,50.0055,49.5704,49.7187,22000.0
2011-08-19 14:40:00,50.31,50.49,50.19,50.28,16500.0,49.7484,49.9264,49.6297,49.7187,16500.0
2011-08-19 14:50:00,50.2,50.39,50.01,50.24,11300.0,49.6396,49.8275,49.4517,49.6792,11300.0
2011-08-19 15:00:00,50.22,50.25,49.81,49.9,23700.0,49.6594,49.689,49.254,49.343,23700.0
2011-08-19 15:10:00,49.91,49.94,49.49,49.58,30800.0,49.3528,49.3825,48.9375,49.0265,30800.0
2011-08-19 15:20:00,49.59,50.02,49.58,49.96,35300.0,49.0364,49.4616,49.0265,49.4023,35300.0
2011-08-19 15:30:00,49.94,49.94,49.72,49.8,28200.0,49.3825,49.3825,49.165,49.2441,28200.0
2011-08-19 15:40:00,49.89,49.9,49.47,49.53,83600.0,49.3331,49.343,48.9178,48.9771,83600.0
2011-08-19 15:50:00,49.61,49.68,49.48,49.64,123600.0,49.0562,49.1254,48.9276,49.0859,123600.0
2011-08-22 09:30:00,49.67,50.31,49.1,49.19,70300.0,49.1155,49.7484,48.5519,48.6409,70300.0
2011-08-22 09:40:00,49.23,49.55,48.44,48.68,47100.0,48.6804,48.9969,47.8993,48.1366,47100.0
2011-08-22 09:50:00,48.68,49.05,48.61,48.91,20800.0,48.1366,48.5024,48.0674,48.364,20800.0
2011-08-22 10:00:00,48.91,49.26,48.75,48.92,17500.0,48.364,48.7101,48.2058,48.3739,17500.0
2011-08-22 10:10:00,49.0,49.7,48.72,49.7,25600.0,48.453,49.1452,48.1761,49.1452,25600.0
2011-08-22 10:20:00,49.71,49.91,49.52,49.91,28300.0,49.1551,49.3528,48.9672,49.3528,28300.0
2011-08-22 10:30:00,49.92,50.14,49.87,50.05,18600.0,49.3627,49.5803,49.3133,49.4913,18600.0
2011-08-22 10:40:00,50.01,50.23,49.74,50.23,18900.0,49.4517,49.6693,49.1847,49.6693,18900.0
2011-08-22 10:50:00,50.15,50.2,49.45,49.55,20100.0,49.5902,49.6396,48.898,48.9969,20100.0
2011-08-22 11:00:00,49.53,49.7,49.45,49.57,17900.0,48.9771,49.1452,48.898,49.0166,17900.0
2011-08-22 11:10:00,49.49,49.49,49.1,49.22,17600.0,48.9375,48.9375,48.5519,48.6705,17600.0
2011-08-22 11:20:00,49.25,49.38,48.95,49.28,42700.0,48.7002,48.8288,48.4036,48.7299,42700.0
2011-08-22 11:30:00,49.29,49.45,49.16,49.31,49800.0,48.7398,48.898,48.6112,48.7595,49800.0
2011-08-22 11:40:00,49.27,49.29,48.75,49.16,14500.0,48.72,48.7398,48.2058,48.6112,14500.0
2011-08-22 11:50:00,49.14,49.2,48.9,48.96,9000.0,48.5914,48.6508,48.3541,48.4134,9000.0
2011-08-22 12:00:00,48.97,49.39,48.92,49.38,8300.0,48.4233,48.8386,48.3739,48.8288,8300.0
2011-08-22 12:10:00,49.37,49.64,49.32,49.61,10300.0,48.8189,49.0859,48.7694,49.0562,10300.0
2011-08-22 12:20:00,49.62,49.78,49.45,49.47,12300.0,49.0661,49.2243,48.898,48.9178,12300.0
2011-08-22 12:30:00,49.5,49.66,49.3,49.45,11500.0,48.9474,49.1056,48.7497,48.898,11500.0
2011-08-22 12:40:00,49.45,50.06,49.38,50.0,16300.0,48.898,49.5012,48.8288,49.4418,16300.0
2011-08-22 12:50:00,50.03,50.27,49.8,50.23,15100.0,49.4715,49.7088,49.2441,49.6693,15100.0
2011-08-22 13:00:00,50.28,50.5,50.19,50.5,7100.0,49.7187,49.9363,49.6297,49.9363,7100.0
2011-08-22 13:10:00,50.3,50.33,50.15,50.22,16800.0,49.7385,49.7682,49.5902,49.6594,16800.0
2011-08-22 13:20:00,50.18,50.34,49.95,50.03,26900.0,49.6198,49.778,49.3924,49.4715,26900.0
2011-08-22 13:30:00,50.07,50.24,49.95,50.05,11500.0,49.5111,49.6792,49.3924,49.4913,11500.0
2011-08-22 13:40:00,50.12,50.31,49.87,49.93,22200.0,49.5605,49.7484,49.3133,49.3726,22200.0
2011-08-22 13:50:00,49.92,50.06,49.66,49.93,13500.0,49.3627,49.5012,49.1056,49.3726,13500.0
2011-08-22 14:00:00,49.99,50.27,49.83,50.06,13000.0,49.432,49.7088,49.2737,49.5012,13000.0
2011-08-22 14:10:00,50.0,50.34,49.94,49.94,15700.0,49.4418,49.778,49.3825,49.3825,15700.0
2011-08-22 14:20:00,49.99,50.24,49.8,49.83,19800.0,49.432,49.6792,49.2441,49.2737,19800.0
2011-08-22 14:30:00,49.8,49.82,49.43,49.44,29700.0,49.2441,49.2638,48.8782,48.8881,29700.0
2011-08-22 14:40:00,49.49,49.61,49.31,49.34,27600.0,48.9375,49.0562,48.7595,48.7892,27600.0
2011-08-22 14:50:00,49.34,49.43,49.09,49.13,24000.0,48.7892,48.8782,48.542,48.5816,24000.0
2011-08-22 15:00:00,49.16,49.34,49.1,49.16,35300.0,48.6112,48.7892,48.5519,48.6112,35300.0
2011-08-22 15:10:00,49.16,49.23,49.02,49.05,39000.0,48.6112,48.6804,48.4728,48.5024,39000.0
2011-08-22 15:20:00,49.04,49.16,48.93,48.97,51400.0,48.4926,48.6112,48.3838,48.4233,51400.0
2011-08-22 15:30:00,48.98,49.36,48.96,49.23,53200.0,48.4332,48.809,48.4134,48.6804,53200.0
2011-08-22 15:40:00,49.26,49.32,48.98,49.01,59200.0,48.7101,48.7694,48.4332,48.4629,59200.0
2011-08-22 15:50:00,49.03,49.14,48.7,48.89,92800.0,48.4827,48.5914,48.1564,48.3442,92800.0
2011-08-23 09:30:00,48.94,49.65,48.28,48.37,19700.0,48.3937,49.0957,47.741,47.83,19700.0
2011-08-23 09:40:00,48.57,48.81,48.49,48.72,26800.0,48.0278,48.2651,47.9487,48.1761,26800.0
2011-08-23 09:50:00,48.72,48.82,48.51,48.53,50300.0,48.1761,48.275,47.9685,47.9882,50300.0
2011-08-23 10:00:00,48.63,49.22,48.63,48.97,42800.0,48.0871,48.6705,48.0871,48.4233,42800.0
2011-08-23 10:10:00,49.04,49.25,48.86,49.03,24600.0,48.4926,48.7002,48.3146,48.4827,24600.0
2011-08-23 10:20:00,49.05,49.7,49.0,49.7,37100.0,48.5024,49.1452,48.453,49.1452,37100.0
2011-08-23 10:30:00,49.7,50.15,49.56,50.15,20800.0,49.1452,49.5902,49.0068,49.5902,20800.0
2011-08-23 10:40:00,50.17,50.39,49.83,50.03,84300.0,49.6099,49.8275,49.2737,49.4715,84300.0
2011-08-23 10:50:00,50.06,50.06,49.8,49.8,12200.0,49.5012,49.5012,49.2441,49.2441,12200.0
2011-08-23 11:00:00,49.84,49.98,49.75,49.85,12500.0,49.2836,49.4221,49.1946,49.2935,12500.0
2011-08-23 11:10:00,49.85,49.92,49.67,49.85,31800.0,49.2935,49.3627,49.1155,49.2935,31800.0
2011-08-23 11:20:00,49.86,50.15,49.86,50.11,19200.0,49.3034,49.5902,49.3034,49.5506,19200.0
2011-08-23 11:30:00,50.11,50.63,50.09,50.59,32700.0,49.5506,50.0648,49.5308,50.0253,32700.0
2011-08-23 11:40:00,50.64,50.95,50.58,50.86,21800.0,50.0747,50.3812,50.0154,50.2922,21800.0
2011-08-23 11:50:00,50.88,51.3,50.88,51.24,22200.0,50.312,50.7273,50.312,50.668,22200.0
2011-08-23 12:00:00,51.22,51.3,51.14,51.3,11500.0,50.6482,50.7273,50.5691,50.7273,11500.0
2011-08-23 12:10:00,51.31,51.41,51.12,51.26,12300.0,50.7372,50.8361,50.5493,50.6878,12300.0
2011-08-23 12:20:00,51.28,51.31,51.06,51.16,21100.0,50.7076,50.7372,50.49,50.5889,21100.0
2011-08-23 12:30:00,51.18,51.36,51.1,51.32,13200.0,50.6087,50.7867,50.5296,50.7471,13200.0
2011-08-23 12:40:00,51.33,51.44,51.24,51.31,19500.0,50.757,50.8658,50.668,50.7372,19500.0
2011-08-23 12:50:00,51.35,51.78,51.35,51.68,12600.0,50.7768,51.202,50.7768,51.1031,12600.0
2011-08-23 13:00:00,51.69,51.95,51.66,51.92,18900.0,51.113,51.3701,51.0833,51.3404,18900.0
2011-08-23 13:10:00,51.88,52.2,51.78,52.12,22900.0,51.3009,51.6173,51.202,51.5382,22900.0
2011-08-23 13:20:00,52.12,52.17,51.95,52.04,6300.0,51.5382,51.5876,51.3701,51.4591,6300.0
2011-08-23 13:30:00,52.04,52.14,51.9,52.04,18000.0,51.4591,51.558,51.3206,51.4591,18000.0
2011-08-23 13:40:00,52.13,52.27,51.96,52.24,19100.0,51.5481,51.6865,51.38,51.6568,19100.0
2011-08-23 13:50:00,52.25,52.29,51.85,52.05,19900.0,51.6667,51.7063,51.2712,51.469,19900.0
2011-08-23 14:00:00,52.05,52.1,51.87,51.97,12500.0,51.469,51.5184,51.291,51.3898,12500.0
2011-08-23 14:10:00,51.95,52.02,51.78,51.94,25100.0,51.3701,51.4393,51.202,51.3602,25100.0
2011-08-23 14:20:00,51.94,52.24,51.78,52.22,23200.0,51.3602,51.6568,51.202,51.6371,23200.0
2011-08-23 14:30:00,52.25,52.34,52.14,52.22,28800.0,51.6667,51.7557,51.558,51.6371,28800.0
2011-08-23 14:40:00,52.2,52.36,52.13,52.34,13900.0,51.6173,51.7755,51.5481,51.7557,13900.0
2011-08-23 14:50:00,52.39,52.54,52.25,52.38,19400.0,51.8052,51.9535,51.6667,51.7953,19400.0
2011-08-23 15:00:00,52.38,52.68,52.38,52.6,22100.0,51.7953,52.0919,51.7953,52.0128,22100.0
2011-08-23 15:10:00,52.66,52.76,52.34,52.46,32000.0,52.0721,52.171,51.7557,51.8744,32000.0
2011-08-23 15:20:00,52.45,52.66,52.19,52.25,19300.0,51.8645,52.0721,51.6074,51.6667,19300.0
2011-08-23 15:30:00,52.26,52.51,52.25,52.51,24600.0,51.6766,51.9238,51.6667,51.9238,24600.0
2011-08-23 15:40:00,52.48,52.57,52.31,52.52,28400.0,51.8942,51.9832,51.7261,51.9337,28400.0
2011-08-23 15:50:00,52.57,52.79,52.49,52.69,55600.0,51.9832,52.2007,51.904,52.1018,55600.0
2011-08-24 09:30:00,52.68,53.31,52.0,52.95,17400.0,52.0919,52.7149,51.4195,52.3589,17400.0
2011-08-24 09:40:00,52.95,53.39,52.53,53.34,9200.0,52.3589,52.794,51.9436,52.7446,9200.0
2011-08-24 09:50:00,53.39,53.85,53.27,53.82,12500.0,52.794,53.2489,52.6753,53.2192,12500.0
2011-08-24 10:00:00,53.83,54.3,53.78,54.18,20600.0,53.2291,53.6938,53.1796,53.5752,20600.0
2011-08-24 10:10:00,54.28,54.51,53.91,53.98,21300.0,53.6741,53.9015,53.3082,53.3774,21300.0
2011-08-24 10:20:00,53.88,53.88,53.4,53.46,19200.0,53.2785,53.2785,52.8039,52.8632,19200.0
2011-08-24 10:30:00,53.46,53.64,53.25,53.53,16200.0,52.8632,53.0412,52.6556,52.9324,16200.0
2011-08-24 10:40:00,53.45,53.67,53.34,53.44,26800.0,52.8533,53.0709,52.7446,52.8434,26800.0
2011-08-24 10:50:00,53.37,53.71,53.23,53.25,20100.0,52.7742,53.1104,52.6358,52.6556,20100.0
2011-08-24 11:00:00,53.23,53.73,53.11,53.64,32500.0,52.6358,53.1302,52.5171,53.0412,32500.0
2011-08-24 11:10:00,53.65,53.71,53.36,53.36,45400.0,53.0511,53.1104,52.7643,52.7643,45400.0
2011-08-24 11:20:00,53.36,53.71,53.29,53.54,15000.0,52.7643,53.1104,52.6951,52.9423,15000.0
2011-08-24 11:30:00,53.5,53.52,53.22,53.33,41200.0,52.9028,52.9225,52.6259,52.7347,41200.0
2011-08-24 11:40:00,53.36,53.36,53.06,53.17,14200.0,52.7643,52.7643,52.4677,52.5765,14200.0
2011-08-24 11:50:00,53.17,53.32,53.1,53.16,27200.0,52.5765,52.7248,52.5072,52.5666,27200.0
2011-08-24 12:00:00,53.15,53.26,52.93,52.97,15500.0,52.5567,52.6654,52.3391,52.3787,15500.0
2011-08-24 12:10:00,52.98,53.25,52.96,53.05,9000.0,52.3886,52.6556,52.3688,52.4578,9000.0
2011-08-24 12:20:00,53.05,53.29,53.05,53.16,5600.0,52.4578,52.6951,52.4578,52.5666,5600.0
2011-08-24 12:30:00,53.14,53.36,53.14,53.25,3600.0,52.5468,52.7643,52.5468,52.6556,3600.0
2011-08-24 12:40:00,53.15,53.27,53.0,53.06,9100.0,52.5567,52.6753,52.4084,52.4677,9100.0
2011-08-24 12:50:00,53.07,53.39,53.06,53.32,6300.0,52.4776,52.794,52.4677,52.7248,6300.0
2011-08-24 13:00:00,53.32,53.34,53.12,53.19,12500.0,52.7248,52.7446,52.527,52.5962,12500.0
2011-08-24 13:10:00,53.11,53.43,53.11,53.41,3900.0,52.5171,52.8335,52.5171,52.8138,3900.0
2011-08-24 13:20:00,53.44,53.72,53.39,53.61,4400.0,52.8434,53.1203,52.794,53.0115,4400.0
2011-08-24 13:30:00,53.58,54.15,53.4,53.81,54500.0,52.9819,53.5455,52.8039,53.2093,54500.0
2011-08-24 13:40:00,53.81,53.86,53.55,53.8,40000.0,53.2093,53.2587,52.9522,53.1994,40000.0
2011-08-24 13:50:00,53.8,53.94,53.59,53.86,5600.0,53.1994,53.3379,52.9918,53.2587,5600.0
2011-08-24 14:00:00,53.93,53.94,53.44,53.57,5300.0,53.328,53.3379,52.8434,52.972,5300.0
2011-08-24 14:10:00,53.64,53.67,53.33,53.48,6700.0,53.0412,53.0709,52.7347,52.883,6700.0
2011-08-24 14:20:00,53.48,53.55,53.36,53.36,7400.0,52.883,52.9522,52.7643,52.7643,7400.0
2011-08-24 14:30:00,53.42,53.5,53.36,53.46,8400.0,52.8237,52.9028,52.7643,52.8632,8400.0
2011-08-24 14:40:00,53.47,53.72,53.45,53.53,12700.0,52.8731,53.1203,52.8533,52.9324,12700.0
2011-08-24 14:50:00,53.53,53.79,53.53,53.76,16600.0,52.9324,53.1895,52.9324,53.1599,16600.0
2011-08-24 15:00:00,53.81,53.86,53.65,53.69,15300.0,53.2093,53.2587,53.0511,53.0906,15300.0
2011-08-24 15:10:00,53.71,53.99,53.66,53.92,22100.0,53.1104,53.3873,53.061,53.3181,22100.0
2011-08-24 15:20:00,53.91,54.07,53.85,53.88,17100.0,53.3082,53.4664,53.2489,53.2785,17100.0
2011-08-24 15:30:00,53.85,54.22,53.85,54.16,24900.0,53.2489,53.6147,53.2489,53.5554,24900.0
2011-08-24 15:40:00,54.17,54.33,54.09,54.18,23200.0,53.5653,53.7235,53.4862,53.5752,23200.0
2011-08-24 15:50:00,54.2,54.36,54.1,54.24,37000.0,53.595,53.7532,53.4961,53.6345,37000.0
2011-08-25 09:30:00,54.73,55.97,54.27,55.13,19700.0,54.119,55.3452,53.6642,54.5146,19700.0
2011-08-25 09:40:00,54.89,55.52,54.89,55.26,14500.0,54.2773,54.9002,54.2773,54.6431,14500.0
2011-08-25 09:50:00,55.21,55.66,54.34,54.55,28900.0,54.5937,55.0387,53.7334,53.941,28900.0
2011-08-25 10:00:00,54.51,54.55,53.93,54.55,7200.0,53.9015,53.941,53.328,53.941,7200.0
2011-08-25 10:10:00,54.61,54.67,54.21,54.23,3900.0,54.0004,54.0597,53.6048,53.6246,3900.0
2011-08-25 10:20:00,54.25,54.33,53.77,54.12,8000.0,53.6444,53.7235,53.1698,53.5158,8000.0
2011-08-25 10:30:00,54.09,54.45,53.72,53.74,36200.0,53.4862,53.8422,53.1203,53.1401,36200.0
2011-08-25 10:40:00,53.8,53.9,53.48,53.48,3400.0,53.1994,53.2983,52.883,52.883,3400.0
2011-08-25 10:50:00,53.5,53.89,53.5,53.77,13700.0,52.9028,53.2884,52.9028,53.1698,13700.0
2011-08-25 11:00:00,53.77,53.97,53.74,53.97,19600.0,53.1698,53.3675,53.1401,53.3675,19600.0
2011-08-25 11:10:00,53.92,54.48,53.88,54.39,14100.0,53.3181,53.8718,53.2785,53.7828,14100.0
2011-08-25 11:20:00,54.4,54.68,54.36,54.55,8900.0,53.7927,54.0696,53.7532,53.941,8900.0
2011-08-25 11:30:00,54.48,54.75,54.44,54.52,14200.0,53.8718,54.1388,53.8323,53.9114,14200.0
2011-08-25 11:40:00,54.54,54.73,54.47,54.73,32000.0,53.9312,54.119,53.8619,54.119,32000.0
2011-08-25 11:50:00,54.74,54.96,54.55,54.81,43100.0,54.1289,54.3465,53.941,54.1981,43100.0
2011-08-25 12:00:00,54.8,54.87,54.51,54.7,17000.0,54.1883,54.2575,53.9015,54.0894,17000.0
2011-08-25 12:10:00,54.69,54.94,54.64,54.78,22900.0,54.0795,54.3267,54.03,54.1685,22900.0
2011-08-25 12:20:00,54.78,54.97,54.78,54.97,16300.0,54.1685,54.3564,54.1685,54.3564,16300.0
2011-08-25 12:30:00,54.98,55.0,54.75,54.8,34300.0,54.3662,54.386,54.1388,54.1883,34300.0
2011-08-25 12:40:00,54.8,54.94,54.61,54.91,73600.0,54.1883,54.3267,54.0004,54.297,73600.0
2011-08-25 12:50:00,54.8,54.9,54.7,54.8,50400.0,54.1883,54.2871,54.0894,54.1883,50400.0
2011-08-25 13:00:00,54.83,54.86,54.53,54.55,19700.0,54.2179,54.2476,53.9213,53.941,19700.0
2011-08-25 13:10:00,54.54,54.82,54.54,54.75,19600.0,53.9312,54.208,53.9312,54.1388,19600.0
2011-08-25 13:20:00,54.76,55.19,54.76,55.12,24600.0,54.1487,54.5739,54.1487,54.5047,24600.0
2011-08-25 13:30:00,55.13,55.21,54.79,54.98,16800.0,54.5146,54.5937,54.1784,54.3662,16800.0
2011-08-25 13:40:00,55.03,55.03,54.33,54.5,17000.0,54.4157,54.4157,53.7235,53.8916,17000.0
2011-08-25 13:50:00,54.5,54.65,54.34,54.65,10000.0,53.8916,54.0399,53.7334,54.0399,10000.0
2011-08-25 14:00:00,54.65,54.76,54.28,54.41,10000.0,54.0399,54.1487,53.6741,53.8026,10000.0
2011-08-25 14:10:00,54.33,54.44,54.19,54.38,10400.0,53.7235,53.8323,53.5851,53.7729,10400.0
2011-08-25 14:20:00,54.39,54.39,54.07,54.21,12700.0,53.7828,53.7828,53.4664,53.6048,12700.0
2011-08-25 14:30:00,54.2,54.32,54.04,54.19,17600.0,53.595,53.7136,53.4367,53.5851,17600.0
2011-08-25 14:40:00,54.11,54.25,53.91,53.93,14700.0,53.506,53.6444,53.3082,53.328,14700.0
2011-08-25 14:50:00,53.92,54.02,53.53,53.53,13000.0,53.3181,53.417,52.9324,52.9324,13000.0
2011-08-25 15:00:00,53.56,53.68,53.42,53.65,15900.0,52.9621,53.0808,52.8237,53.0511,15900.0
2011-08-25 15:10:00,53.65,54.02,53.48,54.02,20200.0,53.0511,53.417,52.883,53.417,20200.0
2011-08-25 15:20:00,53.98,54.23,53.94,54.1,33600.0,53.3774,53.6246,53.3379,53.4961,33600.0
2011-08-25 15:30:00,54.06,54.11,53.53,53.55,20500.0,53.4565,53.506,52.9324,52.9522,20500.0
2011-08-25 15:40:00,53.54,53.61,53.21,53.5,34900.0,52.9423,53.0115,52.616,52.9028,34900.0
2011-08-25 15:50:00,53.48,53.56,53.19,53.49,71400.0,52.883,52.9621,52.5962,52.8929,71400.0
2011-08-26 09:30:00,53.2,53.2,52.11,52.77,15300.0,52.6061,52.6061,51.5283,52.1809,15300.0
2011-08-26 09:40:00,52.55,52.99,52.15,52.56,6900.0,51.9634,52.3985,51.5678,51.9733,6900.0
2011-08-26 09:50:00,52.72,53.12,52.45,53.09,6200.0,52.1315,52.527,51.8645,52.4973,6200.0
2011-08-26 10:00:00,52.69,52.69,51.71,52.09,16000.0,52.1018,52.1018,51.1328,51.5085,16000.0
2011-08-26 10:10:00,52.08,52.69,52.06,52.67,7500.0,51.4986,52.1018,51.4788,52.082,7500.0
2011-08-26 10:20:00,52.78,54.18,52.73,53.96,22000.0,52.1908,53.5752,52.1414,53.3576,22000.0
2011-08-26 10:30:00,53.92,54.07,53.37,53.74,12400.0,53.3181,53.4664,52.7742,53.1401,12400.0
2011-08-26 10:40:00,53.46,54.78,53.46,54.64,12700.0,52.8632,54.1685,52.8632,54.03,12700.0
2011-08-26 10:50:00,54.52,54.66,54.1,54.25,11900.0,53.9114,54.0498,53.4961,53.6444,11900.0
2011-08-26 11:00:00,54.16,54.89,54.13,54.7,14700.0,53.5554,54.2773,53.5257,54.0894,14700.0
2011-08-26 11:10:00,54.7,55.38,54.64,54.97,11900.0,54.0894,54.7618,54.03,54.3564,11900.0
2011-08-26 11:20:00,54.97,55.2,54.75,54.9,6800.0,54.3564,54.5838,54.1388,54.2871,6800.0
2011-08-26 11:30:00,54.9,55.18,54.85,55.12,41000.0,54.2871,54.564,54.2377,54.5047,41000.0
2011-08-26 11:40:00,55.15,55.38,54.83,54.94,23000.0,54.5343,54.7618,54.2179,54.3267,23000.0
2011-08-26 11:50:00,54.99,55.26,54.87,55.14,8600.0,54.3761,54.6431,54.2575,54.5245,8600.0
2011-08-26 12:00:00,55.14,55.44,55.1,55.35,19100.0,54.5245,54.8211,54.4849,54.7321,19100.0
2011-08-26 12:10:00,55.4,55.55,55.14,55.14,7000.0,54.7816,54.9299,54.5245,54.5245,7000.0
2011-08-26 12:20:00,55.16,55.59,55.11,55.59,7700.0,54.5442,54.9694,54.4948,54.9694,7700.0
2011-08-26 12:30:00,55.66,55.66,55.27,55.33,6800.0,55.0387,55.0387,54.653,54.7123,6800.0
2011-08-26 12:40:00,55.3,55.45,55.04,55.12,11300.0,54.6827,54.831,54.4256,54.5047,11300.0
2011-08-26 12:50:00,55.0,55.28,54.93,55.06,10400.0,54.386,54.6629,54.3168,54.4454,10400.0
2011-08-26 13:00:00,55.06,55.34,55.0,55.16,5000.0,54.4454,54.7222,54.386,54.5442,5000.0
2011-08-26 13:10:00,55.24,55.44,55.21,55.35,2000.0,54.6233,54.8211,54.5937,54.7321,2000.0
2011-08-26 13:20:00,55.27,55.41,55.2,55.41,9600.0,54.653,54.7914,54.5838,54.7914,9600.0
2011-08-26 13:30:00,55.41,55.88,55.37,55.83,10700.0,54.7914,55.2562,54.7519,55.2068,10700.0
2011-08-26 13:40:00,55.87,56.2,55.75,56.14,14500.0,55.2463,55.5726,55.1277,55.5133,14500.0
2011-08-26 13:50:00,55.99,56.46,55.83,56.42,15700.0,55.365,55.8297,55.2068,55.7902,15700.0
2011-08-26 14:00:00,56.38,56.54,56.05,56.11,16000.0,55.7506,55.9088,55.4243,55.4836,16000.0
2011-08-26 14:10:00,56.23,56.45,56.23,56.44,25700.0,55.6023,55.8198,55.6023,55.8099,25700.0
2011-08-26 14:20:00,56.41,56.55,56.31,56.32,23700.0,55.7803,55.9187,55.6814,55.6913,23700.0
2011-08-26 14:30:00,56.26,56.32,55.95,56.03,22300.0,55.632,55.6913,55.3254,55.4045,22300.0
2011-08-26 14:40:00,56.14,56.65,56.14,56.58,12300.0,55.5133,56.0176,55.5133,55.9484,12300.0
2011-08-26 14:50:00,56.53,56.57,56.33,56.35,18000.0,55.8989,55.9385,55.7012,55.721,18000.0
2011-08-26 15:00:00,56.38,56.58,56.33,56.5,62200.0,55.7506,55.9484,55.7012,55.8693,62200.0
2011-08-26 15:10:00,56.5,56.61,56.46,56.57,46400.0,55.8693,55.9781,55.8297,55.9385,46400.0
2011-08-26 15:20:00,56.53,56.58,56.28,56.39,27600.0,55.8989,55.9484,55.6517,55.7605,27600.0
2011-08-26 15:30:00,56.42,56.53,56.33,56.5,29700.0,55.7902,55.8989,55.7012,55.8693,29700.0
2011-08-26 15:40:00,56.5,56.66,56.44,56.52,44900.0,55.8693,56.0275,55.8099,55.8891,44900.0
2011-08-26 15:50:00,56.49,56.57,56.4,56.48,50000.0,55.8594,55.9385,55.7704,55.8495,50000.0
2011-08-29 09:30:00,57.78,59.0,57.0,58.57,46100.0,57.135,58.3414,56.3637,57.9162,46100.0
2011-08-29 09:40:00,58.53,58.61,58.05,58.32,19700.0,57.8766,57.9557,57.402,57.669,19700.0
2011-08-29 09:50:00,58.27,58.29,57.46,57.63,26900.0,57.6195,57.6393,56.8186,56.9867,26900.0
2011-08-29 10:00:00,57.57,57.77,57.48,57.76,9300.0,56.9273,57.1251,56.8383,57.1152,9300.0
2011-08-29 10:10:00,57.77,58.22,57.77,58.15,6600.0,57.1251,57.5701,57.1251,57.5009,6600.0
2011-08-29 10:20:00,58.21,58.47,58.19,58.35,11000.0,57.5602,57.8173,57.5404,57.6986,11000.0
2011-08-29 10:30:00,58.32,58.65,58.31,58.58,14700.0,57.669,57.9953,57.6591,57.9261,14700.0
2011-08-29 10:40:00,58.69,58.69,58.31,58.45,16000.0,58.0348,58.0348,57.6591,57.7975,16000.0
2011-08-29 10:50:00,58.35,58.56,58.27,58.51,13100.0,57.6986,57.9063,57.6195,57.8568,13100.0
2011-08-29 11:00:00,58.64,58.69,58.44,58.51,10200.0,57.9854,58.0348,57.7876,57.8568,10200.0
2011-08-29 11:10:00,58.56,58.83,58.52,58.83,8300.0,57.9063,58.1733,57.8667,58.1733,8300.0
2011-08-29 11:20:00,58.76,58.83,58.57,58.76,8700.0,58.1041,58.1733,57.9162,58.1041,8700.0
2011-08-29 11:30:00,58.71,58.93,58.71,58.9,9700.0,58.0546,58.2722,58.0546,58.2425,9700.0
2011-08-29 11:40:00,58.9,59.14,58.86,59.02,10500.0,58.2425,58.4798,58.2029,58.3611,10500.0
2011-08-29 11:50:00,59.02,59.33,58.98,59.2,13800.0,58.3611,58.6677,58.3216,58.5391,13800.0
2011-08-29 12:00:00,59.17,59.4,59.15,59.31,8800.0,58.5095,58.7369,58.4897,58.6479,8800.0
2011-08-29 12:10:00,59.3,59.32,59.15,59.21,12700.0,58.638,58.6578,58.4897,58.549,12700.0
2011-08-29 12:20:00,59.25,59.29,59.0,59.15,10500.0,58.5886,58.6281,58.3414,58.4897,10500.0
2011-08-29 12:30:00,59.05,59.27,59.04,59.06,5100.0,58.3908,58.6084,58.3809,58.4007,5100.0
2011-08-29 12:40:00,59.04,59.36,58.98,59.3,14100.0,58.3809,58.6974,58.3216,58.638,14100.0
2011-08-29 12:50:00,59.32,59.36,59.17,59.26,4500.0,58.6578,58.6974,58.5095,58.5985,4500.0
2011-08-29 13:00:00,59.31,59.38,59.26,59.3,6200.0,58.6479,58.7171,58.5985,58.638,6200.0
2011-08-29 13:10:00,59.35,59.45,59.23,59.31,5700.0,58.6875,58.7863,58.5688,58.6479,5700.0
2011-08-29 13:20:00,59.3,59.42,59.2,59.2,12300.0,58.638,58.7567,58.5391,58.5391,12300.0
2011-08-29 13:30:00,59.18,59.18,58.79,58.86,24900.0,58.5194,58.5194,58.1337,58.2029,24900.0
2011-08-29 13:40:00,58.91,58.98,58.7,58.75,21000.0,58.2524,58.3216,58.0447,58.0942,21000.0
2011-08-29 13:50:00,58.72,58.72,58.48,58.52,18300.0,58.0645,58.0645,57.8272,57.8667,18300.0
2011-08-29 14:00:00,58.52,58.79,58.52,58.63,18300.0,57.8667,58.1337,57.8667,57.9755,18300.0
2011-08-29 14:10:00,58.66,58.98,58.65,58.69,11900.0,58.0052,58.3216,57.9953,58.0348,11900.0
2011-08-29 14:20:00,58.62,58.77,58.62,58.68,7900.0,57.9656,58.1139,57.9656,58.0249,7900.0
2011-08-29 14:30:00,58.69,58.78,58.67,58.72,9300.0,58.0348,58.1238,58.0151,58.0645,9300.0
2011-08-29 14:40:00,58.67,58.86,58.66,58.71,9700.0,58.0151,58.2029,58.0052,58.0546,9700.0
2011-08-29 14:50:00,58.77,58.78,58.63,58.75,9800.0,58.1139,58.1238,57.9755,58.0942,9800.0
2011-08-29 15:00:00,58.75,58.89,58.75,58.79,14400.0,58.0942,58.2326,58.0942,58.1337,14400.0
2011-08-29 15:10:00,58.78,59.13,58.78,59.0,19100.0,58.1238,58.4699,58.1238,58.3414,19100.0
2011-08-29 15:20:00,58.99,59.3,58.94,59.11,22100.0,58.3315,58.638,58.282,58.4501,22100.0
2011-08-29 15:30:00,59.08,59.09,58.92,59.04,23600.0,58.4205,58.4304,58.2623,58.3809,23600.0
2011-08-29 15:40:00,59.05,59.17,58.97,59.06,19800.0,58.3908,58.5095,58.3117,58.4007,19800.0
2011-08-29 15:50:00,59.06,59.18,58.97,58.97,55100.0,58.4007,58.5194,58.3117,58.3117,55100.0
2011-08-30 09:30:00,58.83,59.09,58.62,58.8,17500.0,58.1733,58.4304,57.9656,58.1436,17500.0
2011-08-30 09:40:00,58.9,59.43,58.9,59.37,7200.0,58.2425,58.7666,58.2425,58.7072,7200.0
2011-08-30 09:50:00,59.43,59.56,58.79,58.82,8400.0,58.7666,58.8951,58.1337,58.1634,8400.0
2011-08-30 10:00:00,58.82,58.82,58.15,58.51,20000.0,58.1634,58.1634,57.5009,57.8568,20000.0
2011-08-30 10:10:00,58.51,58.72,58.39,58.45,10100.0,57.8568,58.0645,57.7382,57.7975,10100.0
2011-08-30 10:20:00,58.52,58.52,57.93,58.41,38900.0,57.8667,57.8667,57.2833,57.758,38900.0
2011-08-30 10:30:00,58.3,58.84,58.25,58.59,26600.0,57.6492,58.1832,57.5997,57.9359,26600.0
2011-08-30 10:40:00,58.58,58.58,58.3,58.39,13500.0,57.9261,57.9261,57.6492,57.7382,13500.0
2011-08-30 10:50:00,58.34,58.4,58.23,58.23,14800.0,57.6887,57.7481,57.58,57.58,14800.0
2011-08-30 11:00:00,58.19,58.38,58.19,58.27,15700.0,57.5404,57.7283,57.5404,57.6195,15700.0
2011-08-30 11:10:00,58.27,58.39,58.16,58.29,20800.0,57.6195,57.7382,57.5107,57.6393,20800.0
2011-08-30 11:20:00,58.24,58.53,58.16,58.52,11200.0,57.5899,57.8766,57.5107,57.8667,11200.0
2011-08-30 11:30:00,58.55,59.08,58.43,58.96,9600.0,57.8964,58.4205,57.7777,58.3018,9600.0
2011-08-30 11:40:00,58.97,59.04,58.72,58.73,13700.0,58.3117,58.3809,58.0645,58.0744,13700.0
2011-08-30 11:50:00,58.7,58.7,58.52,58.6,14500.0,58.0447,58.0447,57.8667,57.9458,14500.0
2011-08-30 12:00:00,58.59,58.75,58.21,58.21,11700.0,57.9359,58.0942,57.5602,57.5602,11700.0
2011-08-30 12:10:00,58.27,58.3,58.01,58.14,11600.0,57.6195,57.6492,57.3624,57.491,11600.0
2011-08-30 12:20:00,58.14,58.18,58.02,58.05,5400.0,57.491,57.5305,57.3723,57.402,5400.0
2011-08-30 12:30:00,58.08,58.28,58.02,58.24,10000.0,57.4316,57.6294,57.3723,57.5899,10000.0
2011-08-30 12:40:00,58.23,58.24,57.48,57.58,21300.0,57.58,57.5899,56.8383,56.9372,21300.0
2011-08-30 12:50:00,57.57,57.74,57.39,57.49,15900.0,56.9273,57.0954,56.7493,56.8482,15900.0
2011-08-30 13:00:00,57.49,57.56,57.33,57.39,20600.0,56.8482,56.9174,56.69,56.7493,20600.0
2011-08-30 13:10:00,57.42,57.52,57.34,57.47,7900.0,56.779,56.8779,56.6999,56.8285,7900.0
2011-08-30 13:20:00,57.47,57.54,57.31,57.35,14500.0,56.8285,56.8977,56.6702,56.7098,14500.0
2011-08-30 13:30:00,57.35,57.56,57.27,57.43,9900.0,56.7098,56.9174,56.6307,56.7889,9900.0
2011-08-30 13:40:00,57.44,57.67,57.43,57.58,13700.0,56.7988,57.0262,56.7889,56.9372,13700.0
2011-08-30 13:50:00,57.55,57.57,57.37,57.37,14500.0,56.9076,56.9273,56.7296,56.7296,14500.0
2011-08-30 14:00:00,57.43,57.54,57.3,57.5,20600.0,56.7889,56.8977,56.6603,56.8581,20600.0
2011-08-30 14:10:00,57.56,57.82,57.38,57.69,26700.0,56.9174,57.1745,56.7395,57.046,26700.0
2011-08-30 14:20:00,57.68,57.8,57.59,57.8,7200.0,57.0361,57.1548,56.9471,57.1548,7200.0
2011-08-30 14:30:00,57.85,58.08,57.82,58.08,13800.0,57.2042,57.4316,57.1745,57.4316,13800.0
2011-08-30 14:40:00,58.02,58.09,57.86,57.86,8000.0,57.3723,57.4415,57.2141,57.2141,8000.0
2011-08-30 14:50:00,57.89,58.08,57.75,58.04,19200.0,57.2438,57.4316,57.1053,57.3921,19200.0
2011-08-30 15:00:00,58.01,58.09,57.86,57.92,26500.0,57.3624,57.4415,57.2141,57.2734,26500.0
2011-08-30 15:10:00,57.96,58.08,57.84,57.96,18200.0,57.313,57.4316,57.1943,57.313,18200.0
2011-08-30 15:20:00,57.97,58.03,57.83,58.03,26700.0,57.3229,57.3822,57.1844,57.3822,26700.0
2011-08-30 15:30:00,58.05,58.08,57.94,58.0,42100.0,57.402,57.4316,57.2932,57.3525,42100.0
2011-08-30 15:40:00,57.98,58.05,57.85,57.9,33100.0,57.3328,57.402,57.2042,57.2537,33100.0
2011-08-30 15:50:00,57.93,57.93,57.56,57.61,40300.0,57.2833,57.2833,56.9174,56.9669,40300.0
2011-08-31 09:30:00,58.13,59.01,57.93,58.58,49600.0,57.4811,58.3513,57.2833,57.9261,49600.0
2011-08-31 09:40:00,58.6,59.56,58.35,59.11,21500.0,57.9458,58.8951,57.6986,58.4501,21500.0
2011-08-31 09:50:00,59.12,59.31,58.79,59.03,14800.0,58.46,58.6479,58.1337,58.371,14800.0
2011-08-31 10:00:00,59.02,59.37,58.97,59.23,19500.0,58.3611,58.7072,58.3117,58.5688,19500.0
2011-08-31 10:10:00,59.24,59.63,59.08,59.56,25200.0,58.5787,58.9643,58.4205,58.8951,25200.0
2011-08-31 10:20:00,59.54,59.91,59.44,59.78,43000.0,58.8753,59.2412,58.7765,59.1127,43000.0
2011-08-31 10:30:00,59.75,59.81,59.11,59.32,24100.0,59.083,59.1423,58.4501,58.6578,24100.0
2011-08-31 10:40:00,59.28,59.3,58.86,59.05,27100.0,58.6182,58.638,58.2029,58.3908,27100.0
2011-08-31 10:50:00,59.05,59.05,58.77,58.86,7000.0,58.3908,58.3908,58.1139,58.2029,7000.0
2011-08-31 11:00:00,58.85,59.0,58.66,59.0,10900.0,58.193,58.3414,58.0052,58.3414,10900.0
2011-08-31 11:10:00,59.02,59.26,58.93,58.96,11500.0,58.3611,58.5985,58.2722,58.3018,11500.0
2011-08-31 11:20:00,58.95,58.98,58.64,58.8,24400.0,58.2919,58.3216,57.9854,58.1436,24400.0
2011-08-31 11:30:00,58.77,58.85,58.52,58.74,15600.0,58.1139,58.193,57.8667,58.0843,15600.0
2011-08-31 11:40:00,58.78,58.88,58.64,58.68,8700.0,58.1238,58.2227,57.9854,58.0249,8700.0
2011-08-31 11:50:00,58.69,58.69,58.13,58.19,7700.0,58.0348,58.0348,57.4811,57.5404,7700.0
2011-08-31 12:00:00,58.17,58.73,58.14,58.72,11100.0,57.5206,58.0744,57.491,58.0645,11100.0
2011-08-31 12:10:00,58.7,58.82,58.6,58.6,6200.0,58.0447,58.1634,57.9458,57.9458,6200.0
2011-08-31 12:20:00,58.56,58.77,58.56,58.74,10600.0,57.9063,58.1139,57.9063,58.0843,10600.0
2011-08-31 12:30:00,58.72,58.95,58.67,58.71,9200.0,58.0645,58.2919,58.0151,58.0546,9200.0
2011-08-31 12:40:00,58.69,58.8,58.54,58.69,8200.0,58.0348,58.1436,57.8865,58.0348,8200.0
2011-08-31 12:50:00,58.71,59.05,58.71,58.9,6100.0,58.0546,58.3908,58.0546,58.2425,6100.0
2011-08-31 13:00:00,58.94,59.11,58.85,58.95,14000.0,58.282,58.4501,58.193,58.2919,14000.0
2011-08-31 13:10:00,58.97,59.06,58.75,58.85,14800.0,58.3117,58.4007,58.0942,58.193,14800.0
2011-08-31 13:20:00,58.85,58.94,58.79,58.89,13200.0,58.193,58.282,58.1337,58.2326,13200.0
2011-08-31 13:30:00,58.91,58.96,58.76,58.76,15500.0,58.2524,58.3018,58.1041,58.1041,15500.0
2011-08-31 13:40:00,58.81,59.04,58.71,58.74,20000.0,58.1535,58.3809,58.0546,58.0843,20000.0
2011-08-31 13:50:00,58.74,58.74,58.45,58.49,10000.0,58.0843,58.0843,57.7975,57.8371,10000.0
2011-08-31 14:00:00,58.51,58.68,58.46,58.5,27600.0,57.8568,58.0249,57.8074,57.847,27600.0
2011-08-31 14:10:00,58.44,58.54,58.12,58.33,44300.0,57.7876,57.8865,57.4712,57.6789,44300.0
2011-08-31 14:20:00,58.32,58.6,58.31,58.51,12400.0,57.669,57.9458,57.6591,57.8568,12400.0
2011-08-31 14:30:00,58.5,58.5,58.12,58.18,12400.0,57.847,57.847,57.4712,57.5305,12400.0
2011-08-31 14:40:00,58.19,58.4,58.01,58.34,15800.0,57.5404,57.7481,57.3624,57.6887,15800.0
2011-08-31 14:50:00,58.37,58.42,58.09,58.42,32600.0,57.7184,57.7678,57.4415,57.7678,32600.0
2011-08-31 15:00:00,58.39,58.75,58.24,58.67,18000.0,57.7382,58.0942,57.5899,58.0151,18000.0
2011-08-31 15:10:00,58.63,58.65,58.23,58.36,16800.0,57.9755,57.9953,57.58,57.7085,16800.0
2011-08-31 15:20:00,58.39,58.78,58.38,58.76,31300.0,57.7382,58.1238,57.7283,58.1041,31300.0
2011-08-31 15:30:00,58.77,59.1,58.64,58.94,27800.0,58.1139,58.4403,57.9854,58.282,27800.0
2011-08-31 15:40:00,58.91,59.19,58.86,59.12,28000.0,58.2524,58.5292,58.2029,58.46,28000.0
2011-08-31 15:50:00,59.17,59.2,58.99,59.04,37400.0,58.5095,58.5391,58.3315,58.3809,37400.0
2011-09-01 09:30:00,58.6,59.66,58.0,59.66,16300.0,57.9458,58.994,57.3525,58.994,16300.0
2011-09-01 09:40:00,59.6,59.61,58.93,58.95,8300.0,58.9347,58.9446,58.2722,58.2919,8300.0
2011-09-01 09:50:00,58.99,59.1,58.61,58.95,20500.0,58.3315,58.4403,57.9557,58.2919,20500.0
2011-09-01 10:00:00,58.91,59.64,58.83,59.43,54000.0,58.2524,58.9742,58.1733,58.7666,54000.0
2011-09-01 10:10:00,59.31,59.31,58.65,58.87,5900.0,58.6479,58.6479,57.9953,58.2128,5900.0
2011-09-01 10:20:00,59.0,59.08,58.81,58.81,11000.0,58.3414,58.4205,58.1535,58.1535,11000.0
2011-09-01 10:30:00,58.68,58.78,58.41,58.55,9200.0,58.0249,58.1238,57.758,57.8964,9200.0
2011-09-01 10:40:00,58.65,58.92,58.55,58.69,9300.0,57.9953,58.2623,57.8964,58.0348,9300.0
2011-09-01 10:50:00,58.64,58.9,58.5,58.63,9800.0,57.9854,58.2425,57.847,57.9755,9800.0
2011-09-01 11:00:00,58.63,58.95,58.6,58.71,20200.0,57.9755,58.2919,57.9458,58.0546,20200.0
2011-09-01 11:10:00,58.66,58.72,58.54,58.55,9300.0,58.0052,58.0645,57.8865,57.8964,9300.0
2011-09-01 11:20:00,58.48,58.76,58.47,58.57,9900.0,57.8272,58.1041,57.8173,57.9162,9900.0
2011-09-01 11:30:00,58.58,58.86,58.56,58.69,18900.0,57.9261,58.2029,57.9063,58.0348,18900.0
2011-09-01 11:40:00,58.71,58.79,58.38,58.79,4900.0,58.0546,58.1337,57.7283,58.1337,4900.0
2011-09-01 11:50:00,58.79,59.11,58.7,59.0,9800.0,58.1337,58.4501,58.0447,58.3414,9800.0
2011-09-01 12:00:00,58.93,58.93,58.61,58.69,2500.0,58.2722,58.2722,57.9557,58.0348,2500.0
2011-09-01 12:10:00,58.54,58.78,58.54,58.72,2400.0,57.8865,58.1238,57.8865,58.0645,2400.0
2011-09-01 12:20:00,58.74,59.06,58.74,58.9,3900.0,58.0843,58.4007,58.0843,58.2425,3900.0
2011-09-01 12:30:00,58.87,58.95,58.73,58.73,2800.0,58.2128,58.2919,58.0744,58.0744,2800.0
2011-09-01 12:40:00,58.74,58.77,58.57,58.65,2500.0,58.0843,58.1139,57.9162,57.9953,2500.0
2011-09-01 12:50:00,58.66,58.68,58.45,58.51,5100.0,58.0052,58.0249,57.7975,57.8568,5100.0
2011-09-01 13:00:00,58.48,58.58,58.37,58.5,7900.0,57.8272,57.9261,57.7184,57.847,7900.0
2011-09-01 13:10:00,58.48,58.48,58.36,58.44,6600.0,57.8272,57.8272,57.7085,57.7876,6600.0
2011-09-01 13:20:00,58.46,58.64,58.4,58.55,27900.0,57.8074,57.9854,57.7481,57.8964,27900.0
2011-09-01 13:30:00,58.46,58.48,58.22,58.33,7800.0,57.8074,57.8272,57.5701,57.6789,7800.0
2011-09-01 13:40:00,58.35,58.35,58.0,58.31,11700.0,57.6986,57.6986,57.3525,57.6591,11700.0
2011-09-01 13:50:00,58.23,58.23,57.88,57.97,6800.0,57.58,57.58,57.2339,57.3229,6800.0
2011-09-01 14:00:00,57.9,58.13,57.77,57.77,10300.0,57.2537,57.4811,57.1251,57.1251,10300.0
2011-09-01 14:10:00,57.7,58.07,57.7,58.01,15500.0,57.0559,57.4218,57.0559,57.3624,15500.0
2011-09-01 14:20:00,58.03,58.05,57.85,57.85,9000.0,57.3822,57.402,57.2042,57.2042,9000.0
2011-09-01 14:30:00,57.96,58.2,57.96,58.2,6600.0,57.313,57.5503,57.313,57.5503,6600.0
2011-09-01 14:40:00,58.21,58.34,57.88,58.09,8500.0,57.5602,57.6887,57.2339,57.4415,8500.0
2011-09-01 14:50:00,58.02,58.05,57.85,57.9,5400.0,57.3723,57.402,57.2042,57.2537,5400.0
2011-09-01 15:00:00,57.9,57.94,57.59,57.64,16100.0,57.2537,57.2932,56.9471,56.9966,16100.0
2011-09-01 15:10:00,57.66,57.76,57.59,57.69,10200.0,57.0163,57.1152,56.9471,57.046,10200.0
2011-09-01 15:20:00,57.66,57.87,57.59,57.75,9100.0,57.0163,57.224,56.9471,57.1053,9100.0
2011-09-01 15:30:00,57.76,57.76,57.41,57.41,17600.0,57.1152,57.1152,56.7691,56.7691,17600.0
2011-09-01 15:40:00,57.42,57.68,57.32,57.66,21600.0,56.779,57.0361,56.6801,57.0163,21600.0
2011-09-01 15:50:00,57.72,57.79,57.42,57.61,34200.0,57.0757,57.1449,56.779,56.9669,34200.0
2011-09-02 09:30:00,56.13,56.58,55.32,55.33,34300.0,55.5034,55.9484,54.7025,54.7123,34300.0
2011-09-02 09:40:00,55.31,56.93,55.18,56.85,36700.0,54.6926,56.2945,54.564,56.2154,36700.0
2011-09-02 09:50:00,56.85,56.87,56.18,56.72,25000.0,56.2154,56.2351,55.5529,56.0868,25000.0
2011-09-02 10:00:00,56.8,56.95,56.45,56.95,8700.0,56.1659,56.3143,55.8198,56.3143,8700.0
2011-09-02 10:10:00,56.87,56.99,56.24,56.41,7600.0,56.2351,56.3538,55.6122,55.7803,7600.0
2011-09-02 10:20:00,56.48,56.48,56.23,56.23,5600.0,55.8495,55.8495,55.6023,55.6023,5600.0
2011-09-02 10:30:00,56.29,56.29,56.01,56.2,8400.0,55.6616,55.6616,55.3847,55.5726,8400.0
2011-09-02 10:40:00,56.12,56.29,55.76,56.05,5300.0,55.4935,55.6616,55.1375,55.4243,5300.0
2011-09-02 10:50:00,56.05,56.11,55.76,56.02,9200.0,55.4243,55.4836,55.1375,55.3946,9200.0
2011-09-02 11:00:00,56.08,56.21,55.9,56.17,7400.0,55.454,55.5825,55.276,55.543,7400.0
2011-09-02 11:10:00,56.15,57.24,56.15,57.03,46500.0,55.5232,56.601,55.5232,56.3934,46500.0
2011-09-02 11:20:00,57.0,57.21,56.99,57.03,7500.0,56.3637,56.5714,56.3538,56.3934,7500.0
2011-09-02 11:30:00,56.93,57.13,56.79,57.04,3600.0,56.2945,56.4922,56.156,56.4033,3600.0
2011-09-02 11:40:00,57.11,57.11,56.82,56.82,6300.0,56.4725,56.4725,56.1857,56.1857,6300.0
2011-09-02 11:50:00,56.8,57.05,56.65,56.65,8900.0,56.1659,56.4131,56.0176,56.0176,8900.0
2011-09-02 12:00:00,56.72,56.85,56.6,56.67,7300.0,56.0868,56.2154,55.9682,56.0374,7300.0
2011-09-02 12:10:00,56.6,56.85,56.6,56.79,7200.0,55.9682,56.2154,55.9682,56.156,7200.0
2011-09-02 12:20:00,56.82,56.85,56.66,56.73,3200.0,56.1857,56.2154,56.0275,56.0967,3200.0
2011-09-02 12:30:00,56.64,56.74,56.51,56.56,3000.0,56.0077,56.1066,55.8792,55.9286,3000.0
2011-09-02 12:40:00,56.54,56.61,56.43,56.55,6500.0,55.9088,55.9781,55.8001,55.9187,6500.0
2011-09-02 12:50:00,56.62,56.65,56.43,56.43,2800.0,55.9879,56.0176,55.8001,55.8001,2800.0
2011-09-02 13:00:00,56.46,56.47,56.22,56.25,6200.0,55.8297,55.8396,55.5924,55.6221,6200.0
2011-09-02 13:10:00,56.24,56.26,55.92,55.95,7800.0,55.6122,55.632,55.2958,55.3254,7800.0
2011-09-02 13:20:00,55.93,56.06,55.92,55.98,5300.0,55.3056,55.4342,55.2958,55.3551,5300.0
2011-09-02 13:30:00,56.0,56.18,55.86,55.86,8800.0,55.3749,55.5529,55.2364,55.2364,8800.0
2011-09-02 13:40:00,55.85,55.92,55.74,55.8,7100.0,55.2265,55.2958,55.1178,55.1771,7100.0
2011-09-02 13:50:00,55.81,56.0,55.81,55.92,6100.0,55.187,55.3749,55.187,55.2958,6100.0
2011-09-02 14:00:00,55.94,55.97,55.81,55.84,7700.0,55.3155,55.3452,55.187,55.2166,7700.0
2011-09-02 14:10:00,55.85,55.95,55.69,55.69,5100.0,55.2265,55.3254,55.0683,55.0683,5100.0
2011-09-02 14:20:00,55.74,55.8,55.56,55.8,13200.0,55.1178,55.1771,54.9398,55.1771,13200.0
2011-09-02 14:30:00,55.68,55.68,55.45,55.49,10200.0,55.0584,55.0584,54.831,54.8706,10200.0
2011-09-02 14:40:00,55.55,55.57,55.16,55.16,8900.0,54.9299,54.9497,54.5442,54.5442,8900.0
2011-09-02 14:50:00,55.19,55.35,55.16,55.33,19400.0,54.5739,54.7321,54.5442,54.7123,19400.0
2011-09-02 15:00:00,55.34,55.37,55.09,55.11,14000.0,54.7222,54.7519,54.475,54.4948,14000.0
2011-09-02 15:10:00,55.1,55.15,54.95,55.06,30200.0,54.4849,54.5343,54.3366,54.4454,30200.0
2011-09-02 15:20:00,55.07,55.36,55.07,55.34,15300.0,54.4552,54.742,54.4552,54.7222,15300.0
2011-09-02 15:30:00,55.3,55.6,55.3,55.6,24300.0,54.6827,54.9793,54.6827,54.9793,24300.0
2011-09-02 15:40:00,55.62,55.78,55.47,55.54,32800.0,54.9991,55.1573,54.8508,54.92,32800.0
2011-09-02 15:50:00,55.55,55.6,55.25,55.29,40900.0,54.9299,54.9793,54.6332,54.6728,40900.0
2011-09-06 09:30:00,53.29,53.64,51.64,53.11,84400.0,52.6951,53.0412,51.0635,52.5171,84400.0
2011-09-06 09:40:00,53.16,53.74,53.16,53.47,35500.0,52.5666,53.1401,52.5666,52.8731,35500.0
2011-09-06 09:50:00,53.45,54.47,53.45,54.47,34700.0,52.8533,53.8619,52.8533,53.8619,34700.0
2011-09-06 10:00:00,54.47,54.5,53.78,54.09,57400.0,53.8619,53.8916,53.1796,53.4862,57400.0
2011-09-06 10:10:00,54.07,54.07,53.45,53.45,24400.0,53.4664,53.4664,52.8533,52.8533,24400.0
2011-09-06 10:20:00,53.5,53.92,53.46,53.46,31900.0,52.9028,53.3181,52.8632,52.8632,31900.0
2011-09-06 10:30:00,53.33,53.88,53.33,53.88,15600.0,52.7347,53.2785,52.7347,53.2785,15600.0
2011-09-06 10:40:00,53.9,54.17,53.78,54.14,35200.0,53.2983,53.5653,53.1796,53.5356,35200.0
2011-09-06 10:50:00,54.12,54.5,54.09,54.49,26400.0,53.5158,53.8916,53.4862,53.8817,26400.0
2011-09-06 11:00:00,54.5,54.64,54.4,54.55,34400.0,53.8916,54.03,53.7927,53.941,34400.0
2011-09-06 11:10:00,54.44,55.51,54.44,55.31,26600.0,53.8323,54.8903,53.8323,54.6926,26600.0
2011-09-06 11:20:00,55.32,55.55,55.25,55.32,19800.0,54.7025,54.9299,54.6332,54.7025,19800.0
2011-09-06 11:30:00,55.36,55.59,55.23,55.26,12000.0,54.742,54.9694,54.6135,54.6431,12000.0
2011-09-06 11:40:00,55.23,55.26,54.84,54.84,26700.0,54.6135,54.6431,54.2278,54.2278,26700.0
2011-09-06 11:50:00,54.93,55.22,54.79,55.08,35000.0,54.3168,54.6036,54.1784,54.4651,35000.0
2011-09-06 12:00:00,55.0,55.22,54.97,54.97,36400.0,54.386,54.6036,54.3564,54.3564,36400.0
2011-09-06 12:10:00,55.0,55.06,54.96,55.0,13300.0,54.386,54.4454,54.3465,54.386,13300.0
2011-09-06 12:20:00,55.02,55.22,54.98,55.13,14000.0,54.4058,54.6036,54.3662,54.5146,14000.0
2011-09-06 12:30:00,55.08,55.14,54.95,55.03,6300.0,54.4651,54.5245,54.3366,54.4157,6300.0
2011-09-06 12:40:00,55.09,55.12,55.0,55.09,4000.0,54.475,54.5047,54.386,54.475,4000.0
2011-09-06 12:50:00,55.07,55.11,54.91,55.09,5000.0,54.4552,54.4948,54.297,54.475,5000.0
2011-09-06 13:00:00,55.1,55.16,55.01,55.11,13500.0,54.4849,54.5442,54.3959,54.4948,13500.0
2011-09-06 13:10:00,55.1,55.17,55.03,55.1,25900.0,54.4849,54.5541,54.4157,54.4849,25900.0
2011-09-06 13:20:00,55.13,55.21,55.0,55.0,32800.0,54.5146,54.5937,54.386,54.386,32800.0
2011-09-06 13:30:00,55.06,55.07,54.66,54.85,43400.0,54.4454,54.4552,54.0498,54.2377,43400.0
2011-09-06 13:40:00,54.85,55.03,54.76,54.95,38600.0,54.2377,54.4157,54.1487,54.3366,38600.0
2011-09-06 13:50:00,54.95,54.95,54.77,54.87,33400.0,54.3366,54.3366,54.1586,54.2575,33400.0
2011-09-06 14:00:00,54.87,54.91,54.72,54.88,37000.0,54.2575,54.297,54.1091,54.2674,37000.0
2011-09-06 14:10:00,54.88,55.0,54.85,54.97,28800.0,54.2674,54.386,54.2377,54.3564,28800.0
2011-09-06 14:20:00,54.97,55.04,54.88,54.92,18500.0,54.3564,54.4256,54.2674,54.3069,18500.0
2011-09-06 14:30:00,54.94,55.0,54.73,54.74,27200.0,54.3267,54.386,54.119,54.1289,27200.0
2011-09-06 14:40:00,54.75,54.89,54.72,54.73,14400.0,54.1388,54.2773,54.1091,54.119,14400.0
2011-09-06 14:50:00,54.73,54.74,54.5,54.54,63900.0,54.119,54.1289,53.8916,53.9312,63900.0
2011-09-06 15:00:00,54.56,54.74,54.52,54.73,42800.0,53.9509,54.1289,53.9114,54.119,42800.0
2011-09-06 15:10:00,54.69,54.82,54.6,54.66,11800.0,54.0795,54.208,53.9905,54.0498,11800.0
2011-09-06 15:20:00,54.69,54.83,54.67,54.71,42800.0,54.0795,54.2179,54.0597,54.0993,42800.0
2011-09-06 15:30:00,54.68,54.91,54.62,54.91,30700.0,54.0696,54.297,54.0103,54.297,30700.0
2011-09-06 15:40:00,55.0,55.1,54.93,54.99,41200.0,54.386,54.4849,54.3168,54.3761,41200.0
2011-09-06 15:50:00,54.99,55.49,54.99,55.29,45300.0,54.3761,54.8706,54.3761,54.6728,45300.0
2011-09-07 09:30:00,56.39,56.75,55.86,56.45,16200.0,55.7605,56.1165,55.2364,55.8198,16200.0
2011-09-07 09:40:00,56.36,56.5,56.18,56.5,13000.0,55.7308,55.8693,55.5529,55.8693,13000.0
2011-09-07 09:50:00,56.52,56.58,56.0,56.17,18400.0,55.8891,55.9484,55.3749,55.543,18400.0
2011-09-07 10:00:00,56.28,56.52,56.09,56.49,17100.0,55.6517,55.8891,55.4639,55.8594,17100.0
2011-09-07 10:10:00,56.5,56.55,56.12,56.33,29300.0,55.8693,55.9187,55.4935,55.7012,29300.0
2011-09-07 10:20:00,56.35,56.57,56.12,56.23,24900.0,55.721,55.9385,55.4935,55.6023,24900.0
2011-09-07 10:30:00,56.14,56.24,55.97,55.98,21000.0,55.5133,55.6122,55.3452,55.3551,21000.0
2011-09-07 10:40:00,55.97,56.14,55.94,55.95,18000.0,55.3452,55.5133,55.3155,55.3254,18000.0
2011-09-07 10:50:00,55.88,55.88,55.64,55.8,15600.0,55.2562,55.2562,55.0189,55.1771,15600.0
2011-09-07 11:00:00,55.79,56.13,55.78,55.89,17500.0,55.1672,55.5034,55.1573,55.2661,17500.0
2011-09-07 11:10:00,55.89,56.1,55.89,55.96,23500.0,55.2661,55.4737,55.2661,55.3353,23500.0
2011-09-07 11:20:00,55.97,56.01,55.78,55.8,14500.0,55.3452,55.3847,55.1573,55.1771,14500.0
2011-09-07 11:30:00,55.83,55.83,55.62,55.62,16000.0,55.2068,55.2068,54.9991,54.9991,16000.0
2011-09-07 11:40:00,55.63,55.79,55.6,55.69,7400.0,55.009,55.1672,54.9793,55.0683,7400.0
2011-09-07 11:50:00,55.69,56.01,55.69,55.95,10200.0,55.0683,55.3847,55.0683,55.3254,10200.0
2011-09-07 12:00:00,55.96,56.02,55.88,56.0,11600.0,55.3353,55.3946,55.2562,55.3749,11600.0
2011-09-07 12:10:00,55.99,56.19,55.98,56.13,12400.0,55.365,55.5627,55.3551,55.5034,12400.0
2011-09-07 12:20:00,56.13,56.14,56.04,56.07,6400.0,55.5034,55.5133,55.4144,55.4441,6400.0
2011-09-07 12:30:00,56.06,56.17,56.06,56.07,8800.0,55.4342,55.543,55.4342,55.4441,8800.0
2011-09-07 12:40:00,56.07,56.12,56.06,56.08,9600.0,55.4441,55.4935,55.4342,55.454,9600.0
2011-09-07 12:50:00,56.11,56.27,56.09,56.18,8600.0,55.4836,55.6418,55.4639,55.5529,8600.0
2011-09-07 13:00:00,56.19,56.37,56.16,56.33,9500.0,55.5627,55.7407,55.5331,55.7012,9500.0
2011-09-07 13:10:00,56.37,56.48,56.37,56.47,4900.0,55.7407,55.8495,55.7407,55.8396,4900.0
2011-09-07 13:20:00,56.49,56.53,56.38,56.43,15500.0,55.8594,55.8989,55.7506,55.8001,15500.0
2011-09-07 13:30:00,56.41,56.51,56.27,56.28,7000.0,55.7803,55.8792,55.6418,55.6517,7000.0
2011-09-07 13:40:00,56.29,56.3,56.1,56.28,16400.0,55.6616,55.6715,55.4737,55.6517,16400.0
2011-09-07 13:50:00,56.27,56.47,56.19,56.39,10900.0,55.6418,55.8396,55.5627,55.7605,10900.0
2011-09-07 14:00:00,56.36,56.79,56.31,56.75,16800.0,55.7308,56.156,55.6814,56.1165,16800.0
2011-09-07 14:10:00,56.82,56.98,56.82,56.92,11400.0,56.1857,56.3439,56.1857,56.2846,11400.0
2011-09-07 14:20:00,56.94,56.97,56.86,56.97,5100.0,56.3044,56.334,56.2253,56.334,5100.0
2011-09-07 14:30:00,56.97,56.99,56.88,56.92,8400.0,56.334,56.3538,56.245,56.2846,8400.0
2011-09-07 14:40:00,56.92,57.25,56.85,57.2,19500.0,56.2846,56.6109,56.2154,56.5615,19500.0
2011-09-07 14:50:00,57.19,57.21,57.05,57.05,11200.0,56.5516,56.5714,56.4131,56.4131,11200.0
2011-09-07 15:00:00,57.05,57.2,57.01,57.15,13500.0,56.4131,56.5615,56.3736,56.512,13500.0
2011-09-07 15:10:00,57.13,57.19,57.01,57.03,16400.0,56.4922,56.5516,56.3736,56.3934,16400.0
2011-09-07 15:20:00,57.04,57.04,56.76,56.85,15100.0,56.4033,56.4033,56.1264,56.2154,15100.0
2011-09-07 15:30:00,56.87,57.04,56.54,56.62,23600.0,56.2351,56.4033,55.9088,55.9879,23600.0
2011-09-07 15:40:00,56.61,56.72,56.54,56.68,30300.0,55.9781,56.0868,55.9088,56.0473,30300.0
2011-09-07 15:50:00,56.72,56.87,56.58,56.79,38700.0,56.0868,56.2351,55.9484,56.156,38700.0
2011-09-08 09:30:00,56.59,57.5,56.03,57.38,37500.0,55.9583,56.8581,55.4045,56.7395,37500.0
2011-09-08 09:40:00,57.28,57.39,57.15,57.3,14700.0,56.6406,56.7493,56.512,56.6603,14700.0
2011-09-08 09:50:00,57.17,57.27,56.88,57.08,13500.0,56.5318,56.6307,56.245,56.4428,13500.0
2011-09-08 10:00:00,57.0,57.11,56.81,56.97,19900.0,56.3637,56.4725,56.1758,56.334,19900.0
2011-09-08 10:10:00,57.03,57.14,56.86,57.06,29700.0,56.3934,56.5021,56.2253,56.423,29700.0
2011-09-08 10:20:00,57.07,57.13,56.85,56.92,26900.0,56.4329,56.4922,56.2154,56.2846,26900.0
2011-09-08 10:30:00,56.86,57.25,56.86,57.22,28300.0,56.2253,56.6109,56.2253,56.5812,28300.0
2011-09-08 10:40:00,57.23,57.29,56.89,56.94,36900.0,56.5911,56.6505,56.2549,56.3044,36900.0
2011-09-08 10:50:00,56.94,57.3,56.88,57.2,24200.0,56.3044,56.6603,56.245,56.5615,24200.0
2011-09-08 11:00:00,57.3,57.58,57.22,57.57,14300.0,56.6603,56.9372,56.5812,56.9273,14300.0
2011-09-08 11:10:00,57.5,57.61,57.4,57.46,15800.0,56.8581,56.9669,56.7592,56.8186,15800.0
2011-09-08 11:20:00,57.44,57.69,57.44,57.65,12000.0,56.7988,57.046,56.7988,57.0064,12000.0
2011-09-08 11:30:00,57.65,58.13,57.58,58.08,21300.0,57.0064,57.4811,56.9372,57.4316,21300.0
2011-09-08 11:40:00,58.14,58.53,58.06,58.1,50400.0,57.491,57.8766,57.4119,57.4514,50400.0
2011-09-08 11:50:00,58.11,58.18,57.9,58.0,45600.0,57.4613,57.5305,57.2537,57.3525,45600.0
2011-09-08 12:00:00,57.94,58.14,57.74,58.14,37900.0,57.2932,57.491,57.0954,57.491,37900.0
2011-09-08 12:10:00,58.09,58.4,57.97,58.2,11200.0,57.4415,57.7481,57.3229,57.5503,11200.0
2011-09-08 12:20:00,58.17,58.3,58.14,58.22,10000.0,57.5206,57.6492,57.491,57.5701,10000.0
2011-09-08 12:30:00,58.2,58.27,58.01,58.1,14000.0,57.5503,57.6195,57.3624,57.4514,14000.0
2011-09-08 12:40:00,58.1,58.22,57.96,58.1,13500.0,57.4514,57.5701,57.313,57.4514,13500.0
2011-09-08 12:50:00,58.09,58.29,58.05,58.21,12300.0,57.4415,57.6393,57.402,57.5602,12300.0
2011-09-08 13:00:00,58.19,58.24,57.95,58.09,31300.0,57.5404,57.5899,57.3031,57.4415,31300.0
2011-09-08 13:10:00,58.05,58.27,57.93,58.24,15200.0,57.402,57.6195,57.2833,57.5899,15200.0
2011-09-08 13:20:00,58.25,58.91,58.15,58.84,43500.0,57.5997,58.2524,57.5009,58.1832,43500.0
2011-09-08 13:30:00,58.87,59.28,58.72,59.14,60200.0,58.2128,58.6182,58.0645,58.4798,60200.0
2011-09-08 13:40:00,59.13,59.2,58.72,59.01,37600.0,58.4699,58.5391,58.0645,58.3513,37600.0
2011-09-08 13:50:00,58.95,59.7,58.87,59.68,53700.0,58.2919,59.0336,58.2128,59.0138,53700.0
2011-09-08 14:00:00,59.69,59.8,59.32,59.47,53000.0,59.0237,59.1324,58.6578,58.8061,53000.0
2011-09-08 14:10:00,59.47,59.47,59.0,59.02,51900.0,58.8061,58.8061,58.3414,58.3611,51900.0
2011-09-08 14:20:00,59.0,59.02,58.25,58.7,39700.0,58.3414,58.3611,57.5997,58.0447,39700.0
2011-09-08 14:30:00,58.53,59.04,58.46,58.79,32600.0,57.8766,58.3809,57.8074,58.1337,32600.0
2011-09-08 14:40:00,58.74,58.87,58.7,58.76,30000.0,58.0843,58.2128,58.0447,58.1041,30000.0
2011-09-08 14:50:00,58.78,59.08,58.75,59.0,67300.0,58.1238,58.4205,58.0942,58.3414,67300.0
2011-09-08 15:00:00,58.85,59.01,58.66,58.98,34400.0,58.193,58.3513,58.0052,58.3216,34400.0
2011-09-08 15:10:00,58.97,59.04,58.75,58.86,40900.0,58.3117,58.3809,58.0942,58.2029,40900.0
2011-09-08 15:20:00,58.84,59.15,58.77,59.15,53500.0,58.1832,58.4897,58.1139,58.4897,53500.0
2011-09-08 15:30:00,59.12,59.38,59.02,59.35,81800.0,58.46,58.7171,58.3611,58.6875,81800.0
2011-09-08 15:40:00,59.34,60.2,59.34,60.18,165200.0,58.6776,59.528,58.6776,59.5082,165200.0
2011-09-08 15:50:00,60.13,60.17,59.63,59.8,212200.0,59.4588,59.4983,58.9643,59.1324,212200.0
2011-09-09 09:30:00,62.23,65.61,62.03,64.03,549800.0,61.5353,64.8776,61.3375,63.3152,549800.0
2011-09-09 09:40:00,64.02,65.89,63.62,65.47,337600.0,63.3053,65.1545,62.9098,64.7391,337600.0
2011-09-09 09:50:00,65.49,66.48,65.26,65.56,197100.0,64.7589,65.7379,64.5315,64.8281,197100.0
2011-09-09 10:00:00,65.56,66.23,65.4,65.94,98800.0,64.8281,65.4907,64.6699,65.2039,98800.0
2011-09-09 10:10:00,65.94,65.94,65.34,65.54,87100.0,65.2039,65.2039,64.6106,64.8084,87100.0
2011-09-09 10:20:00,65.54,66.35,65.16,66.15,107900.0,64.8084,65.6093,64.4326,65.4116,107900.0
2011-09-09 10:30:00,66.06,66.08,65.0,65.43,92500.0,65.3226,65.3423,64.2744,64.6996,92500.0
2011-09-09 10:40:00,65.38,65.68,65.25,65.57,59700.0,64.6501,64.9468,64.5216,64.838,59700.0
2011-09-09 10:50:00,65.52,65.8,65.32,65.5,42300.0,64.7886,65.0655,64.5908,64.7688,42300.0
2011-09-09 11:00:00,65.5,65.94,65.44,65.94,42100.0,64.7688,65.2039,64.7095,65.2039,42100.0
2011-09-09 11:10:00,65.94,66.23,65.54,65.8,83900.0,65.2039,65.4907,64.8084,65.0655,83900.0
2011-09-09 11:20:00,65.76,66.09,65.58,65.6,55700.0,65.0259,65.3522,64.8479,64.8677,55700.0
2011-09-09 11:30:00,65.58,66.82,65.57,66.59,91000.0,64.8479,66.0741,64.838,65.8466,91000.0
2011-09-09 11:40:00,66.59,66.8,66.11,66.5,83600.0,65.8466,66.0543,65.372,65.7576,83600.0
2011-09-09 11:50:00,66.44,66.52,65.75,65.9,85600.0,65.6983,65.7774,65.016,65.1643,85600.0
2011-09-09 12:00:00,65.98,66.3,65.85,65.97,91700.0,65.2435,65.5599,65.1149,65.2336,91700.0
2011-09-09 12:10:00,65.95,65.96,65.55,65.79,114100.0,65.2138,65.2237,64.8183,65.0556,114100.0
2011-09-09 12:20:00,65.73,66.49,65.66,65.97,82700.0,64.9962,65.7478,64.927,65.2336,82700.0
2011-09-09 12:30:00,65.96,66.11,65.5,65.71,71400.0,65.2237,65.372,64.7688,64.9765,71400.0
2011-09-09 12:40:00,65.71,66.35,65.68,66.34,37500.0,64.9765,65.6093,64.9468,65.5994,37500.0
2011-09-09 12:50:00,66.34,67.19,66.17,67.18,74800.0,65.5994,66.4399,65.4313,66.4301,74800.0
2011-09-09 13:00:00,67.18,67.35,66.75,67.16,66800.0,66.4301,66.5982,66.0049,66.4103,66800.0
2011-09-09 13:10:00,67.1,67.68,67.0,67.56,133500.0,66.3509,66.9245,66.2521,66.8058,133500.0
2011-09-09 13:20:00,67.56,67.9,67.4,67.9,110900.0,66.8058,67.142,66.6476,67.142,110900.0
2011-09-09 13:30:00,67.9,67.97,67.68,67.96,69600.0,67.142,67.2112,66.9245,67.2013,69600.0
2011-09-09 13:40:00,67.97,68.2,67.84,68.04,121300.0,67.2112,67.4387,67.0827,67.2805,121300.0
2011-09-09 13:50:00,68.01,68.57,68.01,68.34,109000.0,67.2508,67.8045,67.2508,67.5771,109000.0
2011-09-09 14:00:00,68.33,68.38,67.82,68.12,74000.0,67.5672,67.6167,67.0629,67.3596,74000.0
2011-09-09 14:10:00,68.12,68.12,67.56,67.62,103800.0,67.3596,67.3596,66.8058,66.8651,103800.0
2011-09-09 14:20:00,67.7,67.82,67.22,67.46,119800.0,66.9443,67.0629,66.4696,66.7069,119800.0
2011-09-09 14:30:00,67.45,68.0,67.37,67.79,113900.0,66.697,67.2409,66.6179,67.0332,113900.0
2011-09-09 14:40:00,67.8,67.9,67.45,67.5,64500.0,67.0431,67.142,66.697,66.7465,64500.0
2011-09-09 14:50:00,67.46,67.54,67.1,67.18,106100.0,66.7069,66.786,66.3509,66.4301,106100.0
2011-09-09 15:00:00,67.13,67.63,66.63,67.24,150800.0,66.3806,66.875,65.8862,66.4894,150800.0
2011-09-09 15:10:00,67.25,67.32,66.89,67.16,80200.0,66.4993,66.5685,66.1433,66.4103,80200.0
2011-09-09 15:20:00,67.15,67.43,67.11,67.3,86300.0,66.4004,66.6773,66.3608,66.5487,86300.0
2011-09-09 15:30:00,67.3,68.36,67.26,68.33,139700.0,66.5487,67.5969,66.5092,67.5672,139700.0
2011-09-09 15:40:00,68.38,68.7,68.1,68.65,188900.0,67.6167,67.9331,67.3398,67.8836,188900.0
2011-09-09 15:50:00,68.63,68.65,68.2,68.41,223000.0,67.8639,67.8836,67.4387,67.6463,223000.0
2011-09-12 09:30:00,68.06,69.19,67.95,68.84,111300.0,67.3002,68.4176,67.1915,68.0715,111300.0
2011-09-12 09:40:00,68.79,69.9,68.44,69.59,111200.0,68.0221,69.1197,67.676,68.8132,111200.0
2011-09-12 09:50:00,69.66,70.96,69.22,70.52,115600.0,68.8824,70.1679,68.4473,69.7328,115600.0
2011-09-12 10:00:00,70.5,71.02,70.31,70.61,109600.0,69.713,70.2272,69.5251,69.8218,109600.0
2011-09-12 10:10:00,70.61,70.67,70.1,70.11,53900.0,69.8218,69.8811,69.3175,69.3273,53900.0
2011-09-12 10:20:00,70.26,70.65,69.94,70.22,81700.0,69.4757,69.8613,69.1592,69.4361,81700.0
2011-09-12 10:30:00,70.22,70.23,69.47,69.8,63100.0,69.4361,69.446,68.6945,69.0208,63100.0
2011-09-12 10:40:00,69.81,69.81,69.17,69.37,26700.0,69.0307,69.0307,68.3978,68.5956,26700.0
2011-09-12 10:50:00,69.35,69.73,69.3,69.3,32200.0,68.5758,68.9516,68.5264,68.5264,32200.0
2011-09-12 11:00:00,69.3,69.44,69.02,69.33,44100.0,68.5264,68.6648,68.2495,68.5561,44100.0
2011-09-12 11:10:00,69.32,69.96,69.02,69.96,57700.0,68.5462,69.179,68.2495,69.179,57700.0
2011-09-12 11:20:00,69.97,70.51,69.85,70.39,41300.0,69.1889,69.7229,69.0703,69.6042,41300.0
2011-09-12 11:30:00,70.39,70.6,70.14,70.34,43700.0,69.6042,69.8119,69.357,69.5548,43700.0
2011-09-12 11:40:00,70.29,70.35,69.89,70.02,75700.0,69.5053,69.5647,69.1098,69.2384,75700.0
2011-09-12 11:50:00,70.01,70.4,70.01,70.29,52100.0,69.2285,69.6141,69.2285,69.5053,52100.0
2011-09-12 12:00:00,70.35,70.64,70.19,70.29,64900.0,69.5647,69.8514,69.4065,69.5053,64900.0
2011-09-12 12:10:00,70.25,70.33,69.88,69.88,48800.0,69.4658,69.5449,69.0999,69.0999,48800.0
2011-09-12 12:20:00,69.92,70.46,69.76,70.41,56800.0,69.1395,69.6734,68.9813,69.624,56800.0
2011-09-12 12:30:00,70.44,70.44,69.67,69.71,30100.0,69.6537,69.6537,68.8923,68.9318,30100.0
2011-09-12 12:40:00,69.67,70.02,69.64,69.69,22400.0,68.8923,69.2384,68.8626,68.912,22400.0
2011-09-12 12:50:00,69.66,69.99,69.58,69.8,16600.0,68.8824,69.2087,68.8033,69.0208,16600.0
2011-09-12 13:00:00,69.78,69.96,69.48,69.57,43900.0,69.001,69.179,68.7044,68.7934,43900.0
2011-09-12 13:10:00,69.61,69.84,69.56,69.7,16800.0,68.8329,69.0604,68.7835,68.9219,16800.0
2011-09-12 13:20:00,69.75,69.82,69.62,69.68,16100.0,68.9714,69.0406,68.8428,68.9021,16100.0
2011-09-12 13:30:00,69.64,69.69,69.03,69.1,37900.0,68.8626,68.912,68.2594,68.3286,37900.0
2011-09-12 13:40:00,69.16,69.44,69.1,69.33,20700.0,68.388,68.6648,68.3286,68.5561,20700.0
2011-09-12 13:50:00,69.28,69.74,69.28,69.64,23500.0,68.5066,68.9615,68.5066,68.8626,23500.0
2011-09-12 14:00:00,69.64,69.68,69.08,69.17,32100.0,68.8626,68.9021,68.3088,68.3978,32100.0
2011-09-12 14:10:00,69.15,69.4,68.9,69.23,48700.0,68.3781,68.6253,68.1309,68.4572,48700.0
2011-09-12 14:20:00,69.22,69.7,69.17,69.59,26300.0,68.4473,68.9219,68.3978,68.8132,26300.0
2011-09-12 14:30:00,69.67,70.4,69.62,70.06,56600.0,68.8923,69.6141,68.8428,69.2779,56600.0
2011-09-12 14:40:00,70.09,70.22,69.64,69.89,29700.0,69.3076,69.4361,68.8626,69.1098,29700.0
2011-09-12 14:50:00,69.78,69.89,69.41,69.56,36000.0,69.001,69.1098,68.6352,68.7835,36000.0
2011-09-12 15:00:00,69.6,69.72,69.4,69.48,31200.0,68.823,68.9417,68.6253,68.7044,31200.0
2011-09-12 15:10:00,69.51,69.85,69.4,69.66,34600.0,68.734,69.0703,68.6253,68.8824,34600.0
2011-09-12 15:20:00,69.72,70.16,69.4,70.06,38100.0,68.9417,69.3768,68.6253,69.2779,38100.0
2011-09-12 15:30:00,70.17,70.5,70.07,70.39,72800.0,69.3867,69.713,69.2878,69.6042,72800.0
2011-09-12 15:40:00,70.38,70.9,70.32,70.78,78600.0,69.5943,70.1085,69.535,69.9899,78600.0
2011-09-12 15:50:00,70.84,71.26,70.72,70.95,98200.0,70.0492,70.4645,69.9305,70.158,98200.0
2011-09-13 09:30:00,70.26,70.41,68.26,68.29,160500.0,69.4757,69.624,67.498,67.5277,160500.0
2011-09-13 09:40:00,68.41,69.0,68.06,68.99,86400.0,67.6463,68.2297,67.3002,68.2199,86400.0
2011-09-13 09:50:00,68.86,69.84,68.65,69.69,56600.0,68.0913,69.0604,67.8836,68.912,56600.0
2011-09-13 10:00:00,69.65,70.75,69.61,70.63,80400.0,68.8725,69.9602,68.8329,69.8415,80400.0
2011-09-13 10:10:00,70.68,70.97,70.51,70.85,57600.0,69.891,70.1777,69.7229,70.0591,57600.0
2011-09-13 10:20:00,70.8,71.15,70.32,70.82,69000.0,70.0096,70.3557,69.535,70.0294,69000.0
2011-09-13 10:30:00,70.88,71.25,70.34,71.02,55500.0,70.0888,70.4546,69.5548,70.2272,55500.0
2011-09-13 10:40:00,71.0,71.41,70.73,70.93,75800.0,70.2074,70.6128,69.9404,70.1382,75800.0
2011-09-13 10:50:00,70.99,71.14,70.33,70.92,26800.0,70.1975,70.3458,69.5449,70.1283,26800.0
2011-09-13 11:00:00,70.86,71.21,70.78,70.83,33100.0,70.069,70.4151,69.9899,70.0393,33100.0
2011-09-13 11:10:00,70.85,71.17,70.72,70.82,28700.0,70.0591,70.3755,69.9305,70.0294,28700.0
2011-09-13 11:20:00,70.87,71.11,70.68,70.87,25500.0,70.0789,70.3162,69.891,70.0789,25500.0
2011-09-13 11:30:00,71.0,71.0,70.53,70.54,18700.0,70.2074,70.2074,69.7427,69.7525,18700.0
2011-09-13 11:40:00,70.55,70.65,70.34,70.39,26300.0,69.7624,69.8613,69.5548,69.6042,26300.0
2011-09-13 11:50:00,70.47,70.65,70.07,70.07,45100.0,69.6833,69.8613,69.2878,69.2878,45100.0
2011-09-13 12:00:00,70.1,70.16,69.53,70.04,51200.0,69.3175,69.3768,68.7538,69.2581,51200.0
2011-09-13 12:10:00,70.13,70.63,70.04,70.43,29500.0,69.3471,69.8415,69.2581,69.6438,29500.0
2011-09-13 12:20:00,70.43,70.67,70.19,70.32,32800.0,69.6438,69.8811,69.4065,69.535,32800.0
2011-09-13 12:30:00,70.29,70.35,69.87,70.12,23700.0,69.5053,69.5647,69.09,69.3372,23700.0
2011-09-13 12:40:00,70.13,70.28,69.89,69.94,21000.0,69.3471,69.4954,69.1098,69.1592,21000.0
2011-09-13 12:50:00,69.87,70.13,69.82,70.07,27500.0,69.09,69.3471,69.0406,69.2878,27500.0
2011-09-13 13:00:00,70.01,70.29,70.0,70.21,26000.0,69.2285,69.5053,69.2186,69.4262,26000.0
2011-09-13 13:10:00,70.2,70.23,69.93,70.04,19200.0,69.4163,69.446,69.1494,69.2581,19200.0
2011-09-13 13:20:00,70.01,70.24,69.97,70.21,11900.0,69.2285,69.4559,69.1889,69.4262,11900.0
2011-09-13 13:30:00,70.16,70.18,69.91,70.17,15500.0,69.3768,69.3966,69.1296,69.3867,15500.0
2011-09-13 13:40:00,70.14,70.35,70.06,70.19,29100.0,69.357,69.5647,69.2779,69.4065,29100.0
2011-09-13 13:50:00,70.18,70.23,69.82,69.86,56500.0,69.3966,69.446,69.0406,69.0801,56500.0
2011-09-13 14:00:00,69.92,69.95,69.56,69.8,33300.0,69.1395,69.1691,68.7835,69.0208,33300.0
2011-09-13 14:10:00,69.76,69.92,69.7,69.84,24200.0,68.9813,69.1395,68.9219,69.0604,24200.0
2011-09-13 14:20:00,69.84,70.12,69.8,70.09,67300.0,69.0604,69.3372,69.0208,69.3076,67300.0
2011-09-13 14:30:00,70.09,70.12,69.91,70.04,55800.0,69.3076,69.3372,69.1296,69.2581,55800.0
2011-09-13 14:40:00,70.04,70.18,69.65,69.7,54500.0,69.2581,69.3966,68.8725,68.9219,54500.0
2011-09-13 14:50:00,69.64,69.77,69.46,69.61,44400.0,68.8626,68.9911,68.6846,68.8329,44400.0
2011-09-13 15:00:00,69.7,70.05,69.65,69.97,71400.0,68.9219,69.268,68.8725,69.1889,71400.0
2011-09-13 15:10:00,70.0,70.05,69.69,69.77,83300.0,69.2186,69.268,68.912,68.9911,83300.0
2011-09-13 15:20:00,69.74,70.0,69.57,69.99,57400.0,68.9615,69.2186,68.7934,69.2087,57400.0
2011-09-13 15:30:00,70.0,70.15,69.81,69.99,101800.0,69.2186,69.3669,69.0307,69.2087,101800.0
2011-09-13 15:40:00,70.06,70.09,69.83,70.01,112600.0,69.2779,69.3076,69.0505,69.2285,112600.0
2011-09-13 15:50:00,70.05,70.05,69.78,69.95,83700.0,69.268,69.268,69.001,69.1691,83700.0
2011-09-14 09:30:00,69.95,70.63,69.28,69.91,59100.0,69.1691,69.8415,68.5066,69.1296,59100.0
2011-09-14 09:40:00,69.91,69.91,69.53,69.62,25500.0,69.1296,69.1296,68.7538,68.8428,25500.0
2011-09-14 09:50:00,69.61,69.73,69.24,69.43,60700.0,68.8329,68.9516,68.4671,68.6549,60700.0
2011-09-14 10:00:00,69.45,69.45,68.82,68.86,60900.0,68.6747,68.6747,68.0517,68.0913,60900.0
2011-09-14 10:10:00,68.86,69.16,67.9,67.92,111600.0,68.0913,68.388,67.142,67.1618,111600.0
2011-09-14 10:20:00,67.94,68.84,67.94,68.76,32400.0,67.1816,68.0715,67.1816,67.9924,32400.0
2011-09-14 10:30:00,68.79,69.08,68.65,69.03,35200.0,68.0221,68.3088,67.8836,68.2594,35200.0
2011-09-14 10:40:00,69.08,69.14,68.6,68.91,32200.0,68.3088,68.3682,67.8342,68.1407,32200.0
2011-09-14 10:50:00,68.94,69.2,68.72,69.16,32700.0,68.1704,68.4275,67.9529,68.388,32700.0
2011-09-14 11:00:00,69.12,69.73,68.98,69.4,20300.0,68.3484,68.9516,68.21,68.6253,20300.0
2011-09-14 11:10:00,69.45,69.65,69.26,69.34,18400.0,68.6747,68.8725,68.4868,68.5659,18400.0
2011-09-14 11:20:00,69.36,69.64,69.29,69.64,38400.0,68.5857,68.8626,68.5165,68.8626,38400.0
2011-09-14 11:30:00,69.64,69.81,69.47,69.5,43300.0,68.8626,69.0307,68.6945,68.7242,43300.0
2011-09-14 11:40:00,69.51,69.57,69.11,69.4,32700.0,68.734,68.7934,68.3385,68.6253,32700.0
2011-09-14 11:50:00,69.41,69.62,69.39,69.57,14400.0,68.6352,68.8428,68.6154,68.7934,14400.0
2011-09-14 12:00:00,69.58,69.86,69.54,69.82,37100.0,68.8033,69.0801,68.7637,69.0406,37100.0
2011-09-14 12:10:00,69.86,70.08,69.84,69.93,42600.0,69.0801,69.2977,69.0604,69.1494,42600.0
2011-09-14 12:20:00,69.94,70.0,69.84,69.97,19500.0,69.1592,69.2186,69.0604,69.1889,19500.0
2011-09-14 12:30:00,70.0,70.03,69.82,69.95,20700.0,69.2186,69.2482,69.0406,69.1691,20700.0
2011-09-14 12:40:00,69.9,70.04,69.81,69.82,15400.0,69.1197,69.2581,69.0307,69.0406,15400.0
2011-09-14 12:50:00,69.77,69.99,69.7,69.83,15600.0,68.9911,69.2087,68.9219,69.0505,15600.0
2011-09-14 13:00:00,69.82,69.87,69.69,69.69,14800.0,69.0406,69.09,68.912,68.912,14800.0
2011-09-14 13:10:00,69.71,69.78,69.56,69.77,11600.0,68.9318,69.001,68.7835,68.9911,11600.0
2011-09-14 13:20:00,69.79,69.91,69.72,69.91,8600.0,69.0109,69.1296,68.9417,69.1296,8600.0
2011-09-14 13:30:00,69.91,70.1,69.87,70.08,31000.0,69.1296,69.3175,69.09,69.2977,31000.0
2011-09-14 13:40:00,70.09,70.09,69.69,69.95,22000.0,69.3076,69.3076,68.912,69.1691,22000.0
2011-09-14 13:50:00,69.95,70.0,69.44,69.69,24300.0,69.1691,69.2186,68.6648,68.912,24300.0
2011-09-14 14:00:00,69.65,70.09,69.65,69.98,17100.0,68.8725,69.3076,68.8725,69.1988,17100.0
2011-09-14 14:10:00,69.9,69.94,69.56,69.87,18400.0,69.1197,69.1592,68.7835,69.09,18400.0
2011-09-14 14:20:00,69.88,70.03,69.51,69.78,19900.0,69.0999,69.2482,68.734,69.001,19900.0
2011-09-14 14:30:00,69.65,69.7,69.51,69.59,14300.0,68.8725,68.9219,68.734,68.8132,14300.0
2011-09-14 14:40:00,69.59,69.78,69.59,69.75,15100.0,68.8132,69.001,68.8132,68.9714,15100.0
2011-09-14 14:50:00,69.74,70.24,69.72,70.1,35500.0,68.9615,69.4559,68.9417,69.3175,35500.0
2011-09-14 15:00:00,70.16,70.57,70.16,70.55,51400.0,69.3768,69.7822,69.3768,69.7624,51400.0
2011-09-14 15:10:00,70.52,70.58,70.21,70.29,37100.0,69.7328,69.7921,69.4262,69.5053,37100.0
2011-09-14 15:20:00,70.32,70.55,70.16,70.36,39900.0,69.535,69.7624,69.3768,69.5746,39900.0
2011-09-14 15:30:00,70.36,70.59,70.26,70.48,41900.0,69.5746,69.802,69.4757,69.6932,41900.0
2011-09-14 15:40:00,70.48,70.48,69.6,69.78,57800.0,69.6932,69.6932,68.823,69.001,57800.0
2011-09-14 15:50:00,69.77,70.12,69.67,70.03,114700.0,68.9911,69.3372,68.8923,69.2482,114700.0
2011-09-15 09:30:00,70.5,70.5,69.95,70.06,29200.0,69.713,69.713,69.1691,69.2779,29200.0
2011-09-15 09:40:00,70.0,70.14,69.5,69.79,12300.0,69.2186,69.357,68.7242,69.0109,12300.0
2011-09-15 09:50:00,69.96,69.98,69.74,69.85,11500.0,69.179,69.1988,68.9615,69.0703,11500.0
2011-09-15 10:00:00,69.85,70.22,69.71,69.96,24300.0,69.0703,69.4361,68.9318,69.179,24300.0
2011-09-15 10:10:00,70.0,70.0,69.47,69.8,10900.0,69.2186,69.2186,68.6945,69.0208,10900.0
2011-09-15 10:20:00,69.85,69.85,69.15,69.27,14800.0,69.0703,69.0703,68.3781,68.4967,14800.0
2011-09-15 10:30:00,69.27,69.32,69.0,69.3,12000.0,68.4967,68.5462,68.2297,68.5264,12000.0
2011-09-15 10:40:00,69.35,69.84,69.35,69.8,32000.0,68.5758,69.0604,68.5758,69.0208,32000.0
2011-09-15 10:50:00,69.84,70.0,69.59,69.85,22600.0,69.0604,69.2186,68.8132,69.0703,22600.0
2011-09-15 11:00:00,69.86,69.99,69.52,69.91,32200.0,69.0801,69.2087,68.7439,69.1296,32200.0
2011-09-15 11:10:00,69.89,70.13,69.79,69.96,9400.0,69.1098,69.3471,69.0109,69.179,9400.0
2011-09-15 11:20:00,69.95,70.22,69.74,69.95,12600.0,69.1691,69.4361,68.9615,69.1691,12600.0
2011-09-15 11:30:00,70.07,70.25,69.95,70.12,20600.0,69.2878,69.4658,69.1691,69.3372,20600.0
2011-09-15 11:40:00,70.15,70.29,69.9,70.12,46800.0,69.3669,69.5053,69.1197,69.3372,46800.0
2011-09-15 11:50:00,70.11,70.12,69.85,69.99,31400.0,69.3273,69.3372,69.0703,69.2087,31400.0
2011-09-15 12:00:00,69.95,70.08,69.72,70.0,44800.0,69.1691,69.2977,68.9417,69.2186,44800.0
2011-09-15 12:10:00,70.01,70.12,69.89,69.99,12900.0,69.2285,69.3372,69.1098,69.2087,12900.0
2011-09-15 12:20:00,69.93,70.07,69.85,70.02,25600.0,69.1494,69.2878,69.0703,69.2384,25600.0
2011-09-15 12:30:00,70.05,70.17,69.96,70.17,17400.0,69.268,69.3867,69.179,69.3867,17400.0
2011-09-15 12:40:00,70.18,70.25,70.1,70.23,17200.0,69.3966,69.4658,69.3175,69.446,17200.0
2011-09-15 12:50:00,70.22,70.23,70.15,70.2,10100.0,69.4361,69.446,69.3669,69.4163,10100.0
2011-09-15 13:00:00,70.2,70.25,70.12,70.23,15700.0,69.4163,69.4658,69.3372,69.446,15700.0
2011-09-15 13:10:00,70.24,70.35,70.14,70.14,20900.0,69.4559,69.5647,69.357,69.357,20900.0
2011-09-15 13:20:00,70.23,70.27,70.03,70.1,8200.0,69.446,69.4856,69.2482,69.3175,8200.0
2011-09-15 13:30:00,70.08,70.1,69.8,69.89,26100.0,69.2977,69.3175,69.0208,69.1098,26100.0
2011-09-15 13:40:00,69.92,70.23,69.9,70.12,12500.0,69.1395,69.446,69.1197,69.3372,12500.0
2011-09-15 13:50:00,70.1,70.21,70.06,70.13,14200.0,69.3175,69.4262,69.2779,69.3471,14200.0
2011-09-15 14:00:00,70.19,70.28,70.1,70.1,18200.0,69.4065,69.4954,69.3175,69.3175,18200.0
2011-09-15 14:10:00,70.17,70.25,70.06,70.22,15200.0,69.3867,69.4658,69.2779,69.4361,15200.0
2011-09-15 14:20:00,70.18,70.22,70.0,70.22,10600.0,69.3966,69.4361,69.2186,69.4361,10600.0
2011-09-15 14:30:00,70.22,70.28,70.12,70.19,23500.0,69.4361,69.4954,69.3372,69.4065,23500.0
2011-09-15 14:40:00,70.18,70.18,69.9,70.07,13200.0,69.3966,69.3966,69.1197,69.2878,13200.0
2011-09-15 14:50:00,70.03,70.3,69.99,70.12,27900.0,69.2482,69.5152,69.2087,69.3372,27900.0
2011-09-15 15:00:00,70.18,70.23,70.07,70.14,15100.0,69.3966,69.446,69.2878,69.357,15100.0
2011-09-15 15:10:00,70.11,70.19,69.84,69.86,16800.0,69.3273,69.4065,69.0604,69.0801,16800.0
2011-09-15 15:20:00,69.85,70.05,69.74,69.84,20400.0,69.0703,69.268,68.9615,69.0604,20400.0
2011-09-15 15:30:00,69.84,70.2,69.8,70.14,32500.0,69.0604,69.4163,69.0208,69.357,32500.0
2011-09-15 15:40:00,70.16,70.24,69.98,70.14,37900.0,69.3768,69.4559,69.1988,69.357,37900.0
2011-09-15 15:50:00,70.22,70.24,70.0,70.24,48100.0,69.4361,69.4559,69.2186,69.4559,48100.0
2011-09-16 09:30:00,69.85,70.31,69.57,70.31,41700.0,69.0703,69.5251,68.7934,69.5251,41700.0
2011-09-16 09:40:00,70.17,70.5,70.1,70.27,29000.0,69.3867,69.713,69.3175,69.4856,29000.0
2011-09-16 09:50:00,70.33,70.45,69.84,69.96,20400.0,69.5449,69.6636,69.0604,69.179,20400.0
2011-09-16 10:00:00,69.99,70.34,69.76,70.34,29700.0,69.2087,69.5548,68.9813,69.5548,29700.0
2011-09-16 10:10:00,70.33,70.45,70.09,70.09,19100.0,69.5449,69.6636,69.3076,69.3076,19100.0
2011-09-16 10:20:00,70.14,70.15,69.74,69.94,18000.0,69.357,69.3669,68.9615,69.1592,18000.0
2011-09-16 10:30:00,69.99,70.06,69.83,70.04,14300.0,69.2087,69.2779,69.0505,69.2581,14300.0
2011-09-16 10:40:00,70.07,70.2,69.63,69.73,16500.0,69.2878,69.4163,68.8527,68.9516,16500.0
2011-09-16 10:50:00,69.69,69.91,69.58,69.85,13900.0,68.912,69.1296,68.8033,69.0703,13900.0
2011-09-16 11:00:00,69.89,70.07,69.86,70.01,40300.0,69.1098,69.2878,69.0801,69.2285,40300.0
2011-09-16 11:10:00,70.0,70.15,69.87,69.99,18800.0,69.2186,69.3669,69.09,69.2087,18800.0
2011-09-16 11:20:00,70.05,70.27,69.97,70.21,10900.0,69.268,69.4856,69.1889,69.4262,10900.0
2011-09-16 11:30:00,70.18,70.26,69.87,70.14,9400.0,69.3966,69.4757,69.09,69.357,9400.0
2011-09-16 11:40:00,70.18,70.34,70.13,70.26,15400.0,69.3966,69.5548,69.3471,69.4757,15400.0
2011-09-16 11:50:00,70.34,70.39,70.23,70.25,20100.0,69.5548,69.6042,69.446,69.4658,20100.0
2011-09-16 12:00:00,70.3,70.43,70.25,70.32,14400.0,69.5152,69.6438,69.4658,69.535,14400.0
2011-09-16 12:10:00,70.39,70.39,70.14,70.25,16800.0,69.6042,69.6042,69.357,69.4658,16800.0
2011-09-16 12:20:00,70.33,70.47,70.26,70.36,16300.0,69.5449,69.6833,69.4757,69.5746,16300.0
2011-09-16 12:30:00,70.36,70.5,70.18,70.3,50500.0,69.5746,69.713,69.3966,69.5152,50500.0
2011-09-16 12:40:00,70.29,70.33,70.0,70.04,16100.0,69.5053,69.5449,69.2186,69.2581,16100.0
2011-09-16 12:50:00,70.04,70.22,70.04,70.11,4700.0,69.2581,69.4361,69.2581,69.3273,4700.0
2011-09-16 13:00:00,70.11,70.27,69.9,69.97,42500.0,69.3273,69.4856,69.1197,69.1889,42500.0
2011-09-16 13:10:00,69.93,70.04,69.89,69.95,20700.0,69.1494,69.2581,69.1098,69.1691,20700.0
2011-09-16 13:20:00,69.93,70.05,69.93,69.96,6900.0,69.1494,69.268,69.1494,69.179,6900.0
2011-09-16 13:30:00,69.97,70.08,69.72,69.86,15200.0,69.1889,69.2977,68.9417,69.0801,15200.0
2011-09-16 13:40:00,69.87,70.03,69.82,69.96,5400.0,69.09,69.2482,69.0406,69.179,5400.0
2011-09-16 13:50:00,69.99,70.15,69.99,70.04,5400.0,69.2087,69.3669,69.2087,69.2581,5400.0
2011-09-16 14:00:00,70.05,70.29,70.02,70.17,18500.0,69.268,69.5053,69.2384,69.3867,18500.0
2011-09-16 14:10:00,70.26,70.29,69.93,69.95,19000.0,69.4757,69.5053,69.1494,69.1691,19000.0
2011-09-16 14:20:00,70.01,70.03,69.75,69.82,17800.0,69.2285,69.2482,68.9714,69.0406,17800.0
2011-09-16 14:30:00,69.81,70.12,69.8,70.12,14200.0,69.0307,69.3372,69.0208,69.3372,14200.0
2011-09-16 14:40:00,70.11,70.19,70.02,70.18,10500.0,69.3273,69.4065,69.2384,69.3966,10500.0
2011-09-16 14:50:00,70.18,70.28,70.16,70.26,8600.0,69.3966,69.4954,69.3768,69.4757,8600.0
2011-09-16 15:00:00,70.26,70.27,70.17,70.17,10300.0,69.4757,69.4856,69.3867,69.3867,10300.0
2011-09-16 15:10:00,70.11,70.2,70.02,70.06,28100.0,69.3273,69.4163,69.2384,69.2779,28100.0
2011-09-16 15:20:00,70.07,70.18,70.01,70.03,16100.0,69.2878,69.3966,69.2285,69.2482,16100.0
2011-09-16 15:30:00,70.07,70.31,70.04,70.21,28400.0,69.2878,69.5251,69.2581,69.4262,28400.0
2011-09-16 15:40:00,70.22,70.33,70.07,70.19,37200.0,69.4361,69.5449,69.2878,69.4065,37200.0
2011-09-16 15:50:00,70.2,70.45,70.19,70.38,90100.0,69.4163,69.6636,69.4065,69.5943,90100.0
2011-09-19 09:30:00,69.78,70.0,69.51,69.89,33100.0,69.001,69.2186,68.734,69.1098,33100.0
2011-09-19 09:40:00,69.88,70.0,69.78,69.83,15500.0,69.0999,69.2186,69.001,69.0505,15500.0
2011-09-19 09:50:00,69.81,69.84,69.13,69.24,34600.0,69.0307,69.0604,68.3583,68.4671,34600.0
2011-09-19 10:00:00,69.23,70.32,69.23,70.29,34900.0,68.4572,69.535,68.4572,69.5053,34900.0
2011-09-19 10:10:00,70.27,70.39,70.14,70.29,24000.0,69.4856,69.6042,69.357,69.5053,24000.0
2011-09-19 10:20:00,70.2,70.5,69.94,70.48,33500.0,69.4163,69.713,69.1592,69.6932,33500.0
2011-09-19 10:30:00,70.5,71.87,70.32,71.63,176100.0,69.713,71.0677,69.535,70.8304,176100.0
2011-09-19 10:40:00,71.64,72.24,71.36,72.11,67400.0,70.8403,71.4336,70.5634,71.305,67400.0
2011-09-19 10:50:00,72.1,72.25,71.62,72.22,64200.0,71.2951,71.4435,70.8205,71.4138,64200.0
2011-09-19 11:00:00,72.23,72.6,72.0,72.2,45600.0,71.4237,71.7896,71.1962,71.394,45600.0
2011-09-19 11:10:00,72.24,72.51,72.01,72.21,27700.0,71.4336,71.7006,71.2061,71.4039,27700.0
2011-09-19 11:20:00,72.21,72.79,72.18,72.72,28300.0,71.4039,71.9774,71.3742,71.9082,28300.0
2011-09-19 11:30:00,72.66,72.9,72.45,72.8,24900.0,71.8489,72.0862,71.6412,71.9873,24900.0
2011-09-19 11:40:00,72.78,72.94,72.56,72.84,42000.0,71.9675,72.1258,71.75,72.0269,42000.0
2011-09-19 11:50:00,72.85,72.86,72.15,72.15,24000.0,72.0368,72.0466,71.3446,71.3446,24000.0
2011-09-19 12:00:00,72.15,72.63,72.13,72.49,15700.0,71.3446,71.8192,71.3248,71.6808,15700.0
2011-09-19 12:10:00,72.47,72.47,71.54,71.74,41700.0,71.661,71.661,70.7414,70.9392,41700.0
2011-09-19 12:20:00,71.74,71.84,71.26,71.52,33100.0,70.9392,71.038,70.4645,70.7216,33100.0
2011-09-19 12:30:00,71.52,71.95,71.51,71.78,19500.0,70.7216,71.1468,70.7117,70.9787,19500.0
2011-09-19 12:40:00,71.78,71.85,71.43,71.5,14600.0,70.9787,71.0479,70.6326,70.7018,14600.0
2011-09-19 12:50:00,71.56,71.71,71.39,71.71,16600.0,70.7612,70.9095,70.5931,70.9095,16600.0
2011-09-19 13:00:00,71.7,72.19,71.56,72.19,16600.0,70.8996,71.3841,70.7612,71.3841,16600.0
2011-09-19 13:10:00,72.19,72.33,72.03,72.25,22900.0,71.3841,71.5226,71.2259,71.4435,22900.0
2011-09-19 13:20:00,72.25,72.45,72.14,72.45,11700.0,71.4435,71.6412,71.3347,71.6412,11700.0
2011-09-19 13:30:00,72.44,72.53,72.26,72.4,9800.0,71.6313,71.7203,71.4533,71.5918,9800.0
2011-09-19 13:40:00,72.52,72.55,72.32,72.39,13800.0,71.7104,71.7401,71.5127,71.5819,13800.0
2011-09-19 13:50:00,72.35,72.52,72.3,72.45,20800.0,71.5423,71.7104,71.4929,71.6412,20800.0
2011-09-19 14:00:00,72.5,72.78,72.43,72.68,30200.0,71.6907,71.9675,71.6214,71.8687,30200.0
2011-09-19 14:10:00,72.74,72.89,72.68,72.77,21800.0,71.928,72.0763,71.8687,71.9577,21800.0
2011-09-19 14:20:00,72.74,72.82,72.61,72.67,10400.0,71.928,72.0071,71.7994,71.8588,10400.0
2011-09-19 14:30:00,72.64,73.58,72.64,73.58,39600.0,71.8291,72.7586,71.8291,72.7586,39600.0
2011-09-19 14:40:00,73.53,73.96,73.4,73.96,50600.0,72.7092,73.1344,72.5806,73.1344,50600.0
2011-09-19 14:50:00,73.95,74.0,73.21,73.34,41900.0,73.1245,73.1739,72.3927,72.5213,41900.0
2011-09-19 15:00:00,73.31,73.53,72.92,72.97,34300.0,72.4916,72.7092,72.106,72.1554,34300.0
2011-09-19 15:10:00,73.0,73.49,72.86,73.04,56100.0,72.1851,72.6696,72.0466,72.2246,56100.0
2011-09-19 15:20:00,73.04,73.35,72.91,73.03,50100.0,72.2246,72.5312,72.0961,72.2148,50100.0
2011-09-19 15:30:00,73.04,73.17,72.84,73.08,70500.0,72.2246,72.3532,72.0269,72.2642,70500.0
2011-09-19 15:40:00,73.06,73.07,72.81,72.98,35700.0,72.2444,72.2543,71.9972,72.1653,35700.0
2011-09-19 15:50:00,72.95,73.09,72.81,72.85,57500.0,72.1356,72.2741,71.9972,72.0368,57500.0
2011-09-20 09:30:00,73.62,73.91,72.25,72.49,38900.0,72.7982,73.0849,71.4435,71.6808,38900.0
2011-09-20 09:40:00,72.48,72.61,71.82,71.96,22500.0,71.6709,71.7994,71.0183,71.1567,22500.0
2011-09-20 09:50:00,71.97,72.8,71.75,72.8,25300.0,71.1666,71.9873,70.949,71.9873,25300.0
2011-09-20 10:00:00,72.77,72.79,72.48,72.63,30800.0,71.9577,71.9774,71.6709,71.8192,30800.0
2011-09-20 10:10:00,72.57,72.75,72.34,72.41,29900.0,71.7599,71.9379,71.5325,71.6017,29900.0
2011-09-20 10:20:00,72.44,72.82,72.4,72.65,12800.0,71.6313,72.0071,71.5918,71.839,12800.0
2011-09-20 10:30:00,72.59,72.59,72.47,72.48,24000.0,71.7797,71.7797,71.661,71.6709,24000.0
2011-09-20 10:40:00,72.47,73.07,72.47,72.98,37300.0,71.661,72.2543,71.661,72.1653,37300.0
2011-09-20 10:50:00,72.97,73.07,72.64,72.77,19000.0,72.1554,72.2543,71.8291,71.9577,19000.0
2011-09-20 11:00:00,72.79,72.79,72.53,72.73,29300.0,71.9774,71.9774,71.7203,71.9181,29300.0
2011-09-20 11:10:00,72.72,73.19,72.65,73.07,48100.0,71.9082,72.373,71.839,72.2543,48100.0
2011-09-20 11:20:00,73.07,73.07,72.74,72.97,14000.0,72.2543,72.2543,71.928,72.1554,14000.0
2011-09-20 11:30:00,72.94,73.05,72.72,72.97,20000.0,72.1258,72.2345,71.9082,72.1554,20000.0
2011-09-20 11:40:00,72.98,73.05,72.75,72.9,24000.0,72.1653,72.2345,71.9379,72.0862,24000.0
2011-09-20 11:50:00,72.91,73.08,72.85,72.91,27500.0,72.0961,72.2642,72.0368,72.0961,27500.0
2011-09-20 12:00:00,72.92,73.0,72.77,72.9,15200.0,72.106,72.1851,71.9577,72.0862,15200.0
2011-09-20 12:10:00,72.87,72.97,72.64,72.9,14000.0,72.0565,72.1554,71.8291,72.0862,14000.0
2011-09-20 12:20:00,72.85,72.98,72.85,72.95,15600.0,72.0368,72.1653,72.0368,72.1356,15600.0
2011-09-20 12:30:00,72.98,72.98,72.6,72.64,6300.0,72.1653,72.1653,71.7896,71.8291,6300.0
2011-09-20 12:40:00,72.63,72.65,72.37,72.43,8100.0,71.8192,71.839,71.5621,71.6214,8100.0
2011-09-20 12:50:00,72.43,72.59,72.34,72.53,9800.0,71.6214,71.7797,71.5325,71.7203,9800.0
2011-09-20 13:00:00,72.53,72.61,72.31,72.31,13900.0,71.7203,71.7994,71.5028,71.5028,13900.0
2011-09-20 13:10:00,72.31,72.38,72.13,72.2,13300.0,71.5028,71.572,71.3248,71.394,13300.0
2011-09-20 13:20:00,72.23,72.49,72.16,72.38,9700.0,71.4237,71.6808,71.3545,71.572,9700.0
2011-09-20 13:30:00,72.42,72.54,72.32,72.32,9700.0,71.6116,71.7302,71.5127,71.5127,9700.0
2011-09-20 13:40:00,72.24,72.43,72.12,72.42,10600.0,71.4336,71.6214,71.3149,71.6116,10600.0
2011-09-20 13:50:00,72.44,72.5,72.28,72.49,10400.0,71.6313,71.6907,71.4731,71.6808,10400.0
2011-09-20 14:00:00,72.44,72.5,72.14,72.5,12800.0,71.6313,71.6907,71.3347,71.6907,12800.0
2011-09-20 14:10:00,72.5,72.54,72.43,72.5,12200.0,71.6907,71.7302,71.6214,71.6907,12200.0
2011-09-20 14:20:00,72.46,72.63,72.43,72.56,11600.0,71.6511,71.8192,71.6214,71.75,11600.0
2011-09-20 14:30:00,72.55,72.62,72.26,72.38,12600.0,71.7401,71.8093,71.4533,71.572,12600.0
2011-09-20 14:40:00,72.37,72.37,71.91,71.95,14900.0,71.5621,71.5621,71.1073,71.1468,14900.0
2011-09-20 14:50:00,71.93,71.94,71.34,71.55,49600.0,71.127,71.1369,70.5436,70.7513,49600.0
2011-09-20 15:00:00,71.5,71.68,70.84,70.97,25700.0,70.7018,70.8798,70.0492,70.1777,25700.0
2011-09-20 15:10:00,70.93,71.05,70.41,70.5,43400.0,70.1382,70.2569,69.624,69.713,43400.0
2011-09-20 15:20:00,70.54,70.54,69.97,70.09,33700.0,69.7525,69.7525,69.1889,69.3076,33700.0
2011-09-20 15:30:00,70.1,70.43,69.83,70.42,53300.0,69.3175,69.6438,69.0505,69.6339,53300.0
2011-09-20 15:40:00,70.41,70.42,69.92,70.34,70500.0,69.624,69.6339,69.1395,69.5548,70500.0
2011-09-20 15:50:00,70.27,70.44,70.04,70.19,54000.0,69.4856,69.6537,69.2581,69.4065,54000.0
2011-09-21 09:30:00,70.39,71.23,70.2,71.04,20800.0,69.6042,70.4348,69.4163,70.247,20800.0
2011-09-21 09:40:00,71.09,71.09,70.55,70.57,12800.0,70.2964,70.2964,69.7624,69.7822,12800.0
2011-09-21 09:50:00,70.4,71.25,70.39,71.25,13500.0,69.6141,70.4546,69.6042,70.4546,13500.0
2011-09-21 10:00:00,71.25,71.85,71.12,71.12,25800.0,70.4546,71.0479,70.3261,70.3261,25800.0
2011-09-21 10:10:00,71.23,71.24,70.88,71.09,7900.0,70.4348,70.4447,70.0888,70.2964,7900.0
2011-09-21 10:20:00,71.08,71.08,70.24,70.27,15700.0,70.2865,70.2865,69.4559,69.4856,15700.0
2011-09-21 10:30:00,70.33,70.59,70.07,70.1,10300.0,69.5449,69.802,69.2878,69.3175,10300.0
2011-09-21 10:40:00,70.1,70.1,69.17,69.3,19300.0,69.3175,69.3175,68.3978,68.5264,19300.0
2011-09-21 10:50:00,69.29,69.5,68.87,69.09,26000.0,68.5165,68.7242,68.1012,68.3187,26000.0
2011-09-21 11:00:00,69.09,69.95,69.09,69.67,32900.0,68.3187,69.1691,68.3187,68.8923,32900.0
2011-09-21 11:10:00,69.63,70.2,69.63,70.02,19100.0,68.8527,69.4163,68.8527,69.2384,19100.0
2011-09-21 11:20:00,70.07,70.37,69.84,70.37,8100.0,69.2878,69.5844,69.0604,69.5844,8100.0
2011-09-21 11:30:00,70.3,70.74,70.29,70.59,11700.0,69.5152,69.9503,69.5053,69.802,11700.0
2011-09-21 11:40:00,70.52,70.63,70.32,70.38,11000.0,69.7328,69.8415,69.535,69.5943,11000.0
2011-09-21 11:50:00,70.48,70.48,69.86,69.98,59300.0,69.6932,69.6932,69.0801,69.1988,59300.0
2011-09-21 12:00:00,70.02,70.37,70.02,70.32,10400.0,69.2384,69.5844,69.2384,69.535,10400.0
2011-09-21 12:10:00,70.29,70.53,70.24,70.52,9600.0,69.5053,69.7427,69.4559,69.7328,9600.0
2011-09-21 12:20:00,70.5,70.57,70.14,70.2,10400.0,69.713,69.7822,69.357,69.4163,10400.0
2011-09-21 12:30:00,70.21,70.63,70.19,70.57,11300.0,69.4262,69.8415,69.4065,69.7822,11300.0
2011-09-21 12:40:00,70.55,70.73,70.28,70.28,6000.0,69.7624,69.9404,69.4954,69.4954,6000.0
2011-09-21 12:50:00,70.31,70.75,70.19,70.75,8300.0,69.5251,69.9602,69.4065,69.9602,8300.0
2011-09-21 13:00:00,70.75,70.97,70.62,70.92,13200.0,69.9602,70.1777,69.8317,70.1283,13200.0
2011-09-21 13:10:00,70.81,70.83,70.67,70.67,3100.0,70.0195,70.0393,69.8811,69.8811,3100.0
2011-09-21 13:20:00,70.56,70.67,70.42,70.47,6100.0,69.7723,69.8811,69.6339,69.6833,6100.0
2011-09-21 13:30:00,70.45,70.6,70.33,70.4,5800.0,69.6636,69.8119,69.5449,69.6141,5800.0
2011-09-21 13:40:00,70.48,70.55,70.35,70.35,4100.0,69.6932,69.7624,69.5647,69.5647,4100.0
2011-09-21 13:50:00,70.27,70.38,70.27,70.35,3300.0,69.4856,69.5943,69.4856,69.5647,3300.0
2011-09-21 14:00:00,70.37,70.5,70.37,70.4,4500.0,69.5844,69.713,69.5844,69.6141,4500.0
2011-09-21 14:10:00,70.44,70.57,70.0,70.28,19000.0,69.6537,69.7822,69.2186,69.4954,19000.0
2011-09-21 14:20:00,70.21,70.52,69.75,69.75,16700.0,69.4262,69.7328,68.9714,68.9714,16700.0
2011-09-21 14:30:00,69.9,70.14,69.28,69.61,13800.0,69.1197,69.357,68.5066,68.8329,13800.0
2011-09-21 14:40:00,69.65,70.07,69.65,70.06,20500.0,68.8725,69.2878,68.8725,69.2779,20500.0
2011-09-21 14:50:00,70.05,70.1,69.75,69.86,12500.0,69.268,69.3175,68.9714,69.0801,12500.0
2011-09-21 15:00:00,69.73,70.17,69.7,70.13,19900.0,68.9516,69.3867,68.9219,69.3471,19900.0
2011-09-21 15:10:00,70.11,70.22,69.87,69.96,17500.0,69.3273,69.4361,69.09,69.179,17500.0
2011-09-21 15:20:00,70.02,70.05,69.56,69.71,13500.0,69.2384,69.268,68.7835,68.9318,13500.0
2011-09-21 15:30:00,69.63,69.65,69.01,69.09,21100.0,68.8527,68.8725,68.2396,68.3187,21100.0
2011-09-21 15:40:00,69.06,69.1,68.6,68.67,38400.0,68.2891,68.3286,67.8342,67.9034,38400.0
2011-09-21 15:50:00,68.62,68.69,67.98,68.04,54100.0,67.854,67.9232,67.2211,67.2805,54100.0
2011-09-22 09:30:00,66.29,67.56,64.58,66.04,123500.0,65.55,66.8058,63.8591,65.3028,123500.0
2011-09-22 09:40:00,66.1,66.66,65.71,65.75,26300.0,65.3621,65.9159,64.9765,65.016,26300.0
2011-09-22 09:50:00,65.82,65.9,65.53,65.75,23200.0,65.0852,65.1643,64.7985,65.016,23200.0
2011-09-22 10:00:00,65.76,66.11,65.75,66.05,17500.0,65.0259,65.372,65.016,65.3127,17500.0
2011-09-22 10:10:00,66.02,66.8,66.02,66.73,15800.0,65.283,66.0543,65.283,65.9851,15800.0
2011-09-22 10:20:00,66.78,67.61,66.67,66.75,15900.0,66.0345,66.8553,65.9257,66.0049,15900.0
2011-09-22 10:30:00,66.81,67.4,66.65,67.01,22200.0,66.0642,66.6476,65.906,66.262,22200.0
2011-09-22 10:40:00,66.98,67.39,66.59,67.19,14100.0,66.2323,66.6377,65.8466,66.4399,14100.0
2011-09-22 10:50:00,67.31,67.31,66.75,66.75,12500.0,66.5586,66.5586,66.0049,66.0049,12500.0
2011-09-22 11:00:00,66.78,66.93,66.59,66.59,13600.0,66.0345,66.1828,65.8466,65.8466,13600.0
2011-09-22 11:10:00,66.59,66.93,66.45,66.93,20500.0,65.8466,66.1828,65.7082,66.1828,20500.0
2011-09-22 11:20:00,67.03,67.13,66.37,66.51,11600.0,66.2817,66.3806,65.6291,65.7675,11600.0
2011-09-22 11:30:00,66.52,67.06,66.52,66.88,14500.0,65.7774,66.3114,65.7774,66.1334,14500.0
2011-09-22 11:40:00,66.88,67.19,66.83,67.09,7400.0,66.1334,66.4399,66.084,66.3411,7400.0
2011-09-22 11:50:00,67.05,67.09,66.53,66.6,7900.0,66.3015,66.3411,65.7873,65.8565,7900.0
2011-09-22 12:00:00,66.6,66.6,66.18,66.32,16600.0,65.8565,65.8565,65.4412,65.5797,16600.0
2011-09-22 12:10:00,66.4,66.44,66.28,66.41,4700.0,65.6588,65.6983,65.5401,65.6687,4700.0
2011-09-22 12:20:00,66.39,66.54,66.26,66.5,13000.0,65.6489,65.7972,65.5203,65.7576,13000.0
2011-09-22 12:30:00,66.42,66.71,66.36,66.61,4500.0,65.6785,65.9653,65.6192,65.8664,4500.0
2011-09-22 12:40:00,66.72,66.97,66.72,66.97,6100.0,65.9752,66.2224,65.9752,66.2224,6100.0
2011-09-22 12:50:00,67.0,67.32,67.0,67.15,7000.0,66.2521,66.5685,66.2521,66.4004,7000.0
2011-09-22 13:00:00,67.17,67.18,66.51,66.54,5500.0,66.4202,66.4301,65.7675,65.7972,5500.0
2011-09-22 13:10:00,66.61,66.75,66.5,66.58,8500.0,65.8664,66.0049,65.7576,65.8368,8500.0
2011-09-22 13:20:00,66.54,66.54,66.07,66.39,6100.0,65.7972,65.7972,65.3324,65.6489,6100.0
2011-09-22 13:30:00,66.35,66.64,66.19,66.2,9200.0,65.6093,65.8961,65.4511,65.461,9200.0
2011-09-22 13:40:00,66.23,66.6,66.0,66.23,8000.0,65.4907,65.8565,65.2632,65.4907,8000.0
2011-09-22 13:50:00,66.17,66.17,65.75,65.75,11500.0,65.4313,65.4313,65.016,65.016,11500.0
2011-09-22 14:00:00,65.75,66.09,65.75,65.89,20500.0,65.016,65.3522,65.016,65.1545,20500.0
2011-09-22 14:10:00,65.9,66.28,65.9,65.96,8100.0,65.1643,65.5401,65.1643,65.2237,8100.0
2011-09-22 14:20:00,66.09,66.67,65.98,66.5,21500.0,65.3522,65.9257,65.2435,65.7576,21500.0
2011-09-22 14:30:00,66.36,66.36,65.75,65.78,8200.0,65.6192,65.6192,65.016,65.0457,8200.0
2011-09-22 14:40:00,65.79,66.26,65.79,66.01,9700.0,65.0556,65.5203,65.0556,65.2731,9700.0
2011-09-22 14:50:00,66.02,66.26,65.81,66.04,14700.0,65.283,65.5203,65.0753,65.3028,14700.0
2011-09-22 15:00:00,65.99,66.2,65.9,66.09,28100.0,65.2533,65.461,65.1643,65.3522,28100.0
2011-09-22 15:10:00,66.19,66.31,66.01,66.12,50500.0,65.4511,65.5698,65.2731,65.3819,50500.0
2011-09-22 15:20:00,66.04,66.23,65.77,66.18,33800.0,65.3028,65.4907,65.0358,65.4412,33800.0
2011-09-22 15:30:00,66.2,66.65,66.06,66.6,23200.0,65.461,65.906,65.3226,65.8565,23200.0
2011-09-22 15:40:00,66.64,67.23,66.3,67.11,40800.0,65.8961,66.4795,65.5599,66.3608,40800.0
2011-09-22 15:50:00,67.1,67.1,66.63,66.92,37600.0,66.3509,66.3509,65.8862,66.173,37600.0
2011-09-23 09:30:00,66.56,67.36,65.63,67.15,18600.0,65.817,66.608,64.8974,66.4004,18600.0
2011-09-23 09:40:00,66.91,67.56,66.85,67.29,23800.0,66.1631,66.8058,66.1037,66.5388,23800.0
2011-09-23 09:50:00,67.14,68.0,67.11,67.64,32900.0,66.3905,67.2409,66.3608,66.8849,32900.0
2011-09-23 10:00:00,67.65,67.78,67.3,67.65,24100.0,66.8948,67.0234,66.5487,66.8948,24100.0
2011-09-23 10:10:00,67.57,67.7,66.83,66.88,14300.0,66.8157,66.9443,66.084,66.1334,14300.0
2011-09-23 10:20:00,66.88,67.01,66.74,66.95,8900.0,66.1334,66.262,65.995,66.2026,8900.0
2011-09-23 10:30:00,67.0,67.1,66.79,66.81,13400.0,66.2521,66.3509,66.0444,66.0642,13400.0
2011-09-23 10:40:00,66.82,66.83,66.34,66.77,25200.0,66.0741,66.084,65.5994,66.0246,25200.0
2011-09-23 10:50:00,66.78,67.04,66.64,66.74,23700.0,66.0345,66.2916,65.8961,65.995,23700.0
2011-09-23 11:00:00,66.78,67.13,66.69,67.02,16600.0,66.0345,66.3806,65.9455,66.2718,16600.0
2011-09-23 11:10:00,67.1,67.54,67.03,67.39,9400.0,66.3509,66.786,66.2817,66.6377,9400.0
2011-09-23 11:20:00,67.38,67.43,67.23,67.3,10300.0,66.6278,66.6773,66.4795,66.5487,10300.0
2011-09-23 11:30:00,67.31,67.4,66.92,66.95,9500.0,66.5586,66.6476,66.173,66.2026,9500.0
2011-09-23 11:40:00,66.98,67.16,66.56,66.56,10800.0,66.2323,66.4103,65.817,65.817,10800.0
2011-09-23 11:50:00,66.54,67.05,66.18,66.97,21800.0,65.7972,66.3015,65.4412,66.2224,21800.0
2011-09-23 12:00:00,67.08,67.09,66.77,66.89,10300.0,66.3312,66.3411,66.0246,66.1433,10300.0
2011-09-23 12:10:00,66.94,67.17,66.93,67.05,5600.0,66.1927,66.4202,66.1828,66.3015,5600.0
2011-09-23 12:20:00,67.05,67.1,66.76,66.76,2800.0,66.3015,66.3509,66.0147,66.0147,2800.0
2011-09-23 12:30:00,66.75,66.94,66.6,66.6,6400.0,66.0049,66.1927,65.8565,65.8565,6400.0
2011-09-23 12:40:00,66.61,66.83,66.32,66.66,9900.0,65.8664,66.084,65.5797,65.9159,9900.0
2011-09-23 12:50:00,66.68,67.11,66.58,66.58,7100.0,65.9356,66.3608,65.8368,65.8368,7100.0
2011-09-23 13:00:00,66.59,66.85,66.54,66.54,3800.0,65.8466,66.1037,65.7972,65.7972,3800.0
2011-09-23 13:10:00,66.56,66.98,66.56,66.84,5600.0,65.817,66.2323,65.817,66.0939,5600.0
2011-09-23 13:20:00,66.86,67.06,66.77,66.83,6000.0,66.1136,66.3114,66.0246,66.084,6000.0
2011-09-23 13:30:00,66.76,67.0,66.73,66.83,6800.0,66.0147,66.2521,65.9851,66.084,6800.0
2011-09-23 13:40:00,66.84,67.04,66.67,66.87,6100.0,66.0939,66.2916,65.9257,66.1235,6100.0
2011-09-23 13:50:00,66.84,67.0,66.65,67.0,6000.0,66.0939,66.2521,65.906,66.2521,6000.0
2011-09-23 14:00:00,67.03,67.33,66.84,66.92,18800.0,66.2817,66.5784,66.0939,66.173,18800.0
2011-09-23 14:10:00,66.86,67.03,66.76,66.98,7000.0,66.1136,66.2817,66.0147,66.2323,7000.0
2011-09-23 14:20:00,66.97,67.06,66.85,66.98,5400.0,66.2224,66.3114,66.1037,66.2323,5400.0
2011-09-23 14:30:00,67.03,67.18,66.99,67.11,9500.0,66.2817,66.4301,66.2422,66.3608,9500.0
2011-09-23 14:40:00,67.13,67.19,66.86,66.88,8300.0,66.3806,66.4399,66.1136,66.1334,8300.0
2011-09-23 14:50:00,66.87,67.21,66.87,67.19,4100.0,66.1235,66.4597,66.1235,66.4399,4100.0
2011-09-23 15:00:00,67.19,67.38,66.84,66.84,14600.0,66.4399,66.6278,66.0939,66.0939,14600.0
2011-09-23 15:10:00,66.86,67.35,66.86,67.2,10800.0,66.1136,66.5982,66.1136,66.4498,10800.0
2011-09-23 15:20:00,67.2,67.36,67.09,67.25,29000.0,66.4498,66.608,66.3411,66.4993,29000.0
2011-09-23 15:30:00,67.19,67.25,66.92,67.05,27500.0,66.4399,66.4993,66.173,66.3015,27500.0
2011-09-23 15:40:00,67.09,67.15,66.82,66.92,21100.0,66.3411,66.4004,66.0741,66.173,21100.0
2011-09-23 15:50:00,66.84,67.03,66.67,66.96,32600.0,66.0939,66.2817,65.9257,66.2125,32600.0
2011-09-26 09:30:00,67.26,67.89,67.13,67.3,14300.0,66.5092,67.1321,66.3806,66.5487,14300.0
2011-09-26 09:40:00,67.14,67.19,66.35,67.19,15200.0,66.3905,66.4399,65.6093,66.4399,15200.0
2011-09-26 09:50:00,67.12,67.19,66.02,66.37,9600.0,66.3707,66.4399,65.283,65.6291,9600.0
2011-09-26 10:00:00,66.34,66.64,66.15,66.23,15300.0,65.5994,65.8961,65.4116,65.4907,15300.0
2011-09-26 10:10:00,66.23,66.26,65.83,65.83,21300.0,65.4907,65.5203,65.0951,65.0951,21300.0
2011-09-26 10:20:00,65.82,66.46,65.62,66.46,12000.0,65.0852,65.7181,64.8875,65.7181,12000.0
2011-09-26 10:30:00,66.46,66.59,66.26,66.28,9600.0,65.7181,65.8466,65.5203,65.5401,9600.0
2011-09-26 10:40:00,66.29,66.68,66.24,66.29,7600.0,65.55,65.9356,65.5005,65.55,7600.0
2011-09-26 10:50:00,66.24,66.78,66.24,66.5,4400.0,65.5005,66.0345,65.5005,65.7576,4400.0
2011-09-26 11:00:00,66.53,66.9,66.38,66.69,3400.0,65.7873,66.1532,65.639,65.9455,3400.0
2011-09-26 11:10:00,66.86,67.43,66.75,67.3,4500.0,66.1136,66.6773,66.0049,66.5487,4500.0
2011-09-26 11:20:00,67.21,67.43,67.13,67.33,6700.0,66.4597,66.6773,66.3806,66.5784,6700.0
2011-09-26 11:30:00,67.3,67.73,67.26,67.69,5000.0,66.5487,66.9739,66.5092,66.9344,5000.0
2011-09-26 11:40:00,67.78,68.0,67.65,67.75,11100.0,67.0234,67.2409,66.8948,66.9937,11100.0
2011-09-26 11:50:00,67.84,67.98,67.6,67.87,2000.0,67.0827,67.2211,66.8454,67.1124,2000.0
2011-09-26 12:00:00,67.88,67.88,67.53,67.67,3700.0,67.1222,67.1222,66.7761,66.9146,3700.0
2011-09-26 12:10:00,67.59,67.59,67.01,67.07,9600.0,66.8355,66.8355,66.262,66.3213,9600.0
2011-09-26 12:20:00,67.04,67.22,66.88,67.14,10600.0,66.2916,66.4696,66.1334,66.3905,10600.0
2011-09-26 12:30:00,67.08,67.35,67.08,67.35,5600.0,66.3312,66.5982,66.3312,66.5982,5600.0
2011-09-26 12:40:00,67.34,67.35,66.7,67.0,10700.0,66.5883,66.5982,65.9554,66.2521,10700.0
2011-09-26 12:50:00,67.03,67.15,66.93,67.11,1300.0,66.2817,66.4004,66.1828,66.3608,1300.0
2011-09-26 13:00:00,67.28,67.3,66.94,67.3,5100.0,66.5289,66.5487,66.1927,66.5487,5100.0
2011-09-26 13:10:00,67.27,67.27,67.08,67.13,3700.0,66.5191,66.5191,66.3312,66.3806,3700.0
2011-09-26 13:20:00,67.26,67.49,67.26,67.49,2500.0,66.5092,66.7366,66.5092,66.7366,2500.0
2011-09-26 13:30:00,67.42,67.44,67.09,67.22,5700.0,66.6674,66.6872,66.3411,66.4696,5700.0
2011-09-26 13:40:00,67.25,67.3,67.05,67.15,5400.0,66.4993,66.5487,66.3015,66.4004,5400.0
2011-09-26 13:50:00,67.15,67.55,67.15,67.34,7000.0,66.4004,66.7959,66.4004,66.5883,7000.0
2011-09-26 14:00:00,67.28,67.7,67.27,67.27,5900.0,66.5289,66.9443,66.5191,66.5191,5900.0
2011-09-26 14:10:00,67.31,67.41,67.1,67.3,8200.0,66.5586,66.6575,66.3509,66.5487,8200.0
2011-09-26 14:20:00,67.25,67.5,67.22,67.35,5400.0,66.4993,66.7465,66.4696,66.5982,5400.0
2011-09-26 14:30:00,67.23,67.98,67.23,67.94,11900.0,66.4795,67.2211,66.4795,67.1816,11900.0
2011-09-26 14:40:00,67.94,67.98,67.81,67.88,7600.0,67.1816,67.2211,67.053,67.1222,7600.0
2011-09-26 14:50:00,67.8,68.12,67.61,68.12,22000.0,67.0431,67.3596,66.8553,67.3596,22000.0
2011-09-26 15:00:00,68.23,68.57,68.17,68.36,28100.0,67.4683,67.8045,67.409,67.5969,28100.0
2011-09-26 15:10:00,68.39,68.87,68.33,68.81,12400.0,67.6265,68.1012,67.5672,68.0419,12400.0
2011-09-26 15:20:00,68.86,68.86,68.48,68.57,11800.0,68.0913,68.0913,67.7155,67.8045,11800.0
2011-09-26 15:30:00,68.53,69.03,68.38,69.02,14500.0,67.765,68.2594,67.6167,68.2495,14500.0
2011-09-26 15:40:00,69.02,69.1,68.9,68.91,14800.0,68.2495,68.3286,68.1309,68.1407,14800.0
2011-09-26 15:50:00,68.9,69.24,68.82,69.18,29200.0,68.1309,68.4671,68.0517,68.4077,29200.0
2011-09-27 09:30:00,70.27,71.87,70.0,71.34,89500.0,69.4856,71.0677,69.2186,70.5436,89500.0
2011-09-27 09:40:00,71.19,71.63,70.48,70.74,29100.0,70.3953,70.8304,69.6932,69.9503,29100.0
2011-09-27 09:50:00,70.92,71.82,70.78,71.69,39200.0,70.1283,71.0183,69.9899,70.8897,39200.0
2011-09-27 10:00:00,71.6,71.71,71.14,71.14,36000.0,70.8007,70.9095,70.3458,70.3458,36000.0
2011-09-27 10:10:00,71.26,71.59,70.74,70.98,16500.0,70.4645,70.7908,69.9503,70.1876,16500.0
2011-09-27 10:20:00,70.91,71.39,70.88,71.24,6500.0,70.1184,70.5931,70.0888,70.4447,6500.0
2011-09-27 10:30:00,71.16,71.16,70.74,70.75,11600.0,70.3656,70.3656,69.9503,69.9602,11600.0
2011-09-27 10:40:00,70.76,71.07,70.66,70.98,16600.0,69.9701,70.2766,69.8712,70.1876,16600.0
2011-09-27 10:50:00,71.03,71.25,70.78,71.23,7900.0,70.2371,70.4546,69.9899,70.4348,7900.0
2011-09-27 11:00:00,71.25,71.32,71.02,71.09,7900.0,70.4546,70.5238,70.2272,70.2964,7900.0
2011-09-27 11:10:00,71.01,71.09,70.57,70.73,8000.0,70.2173,70.2964,69.7822,69.9404,8000.0
2011-09-27 11:20:00,70.7,70.83,70.36,70.74,11400.0,69.9108,70.0393,69.5746,69.9503,11400.0
2011-09-27 11:30:00,70.76,70.84,70.57,70.64,14900.0,69.9701,70.0492,69.7822,69.8514,14900.0
2011-09-27 11:40:00,70.64,70.79,70.55,70.7,10700.0,69.8514,69.9998,69.7624,69.9108,10700.0
2011-09-27 11:50:00,70.57,71.14,70.57,71.05,10800.0,69.7822,70.3458,69.7822,70.2569,10800.0
2011-09-27 12:00:00,70.89,71.31,70.89,71.28,8200.0,70.0986,70.514,70.0986,70.4843,8200.0
2011-09-27 12:10:00,71.34,71.49,71.3,71.3,13900.0,70.5436,70.6919,70.5041,70.5041,13900.0
2011-09-27 12:20:00,71.29,71.29,70.7,70.78,13400.0,70.4942,70.4942,69.9108,69.9899,13400.0
2011-09-27 12:30:00,70.77,70.81,70.59,70.74,12100.0,69.98,70.0195,69.802,69.9503,12100.0
2011-09-27 12:40:00,70.73,70.74,70.54,70.73,5600.0,69.9404,69.9503,69.7525,69.9404,5600.0
2011-09-27 12:50:00,70.8,71.0,70.73,71.0,6400.0,70.0096,70.2074,69.9404,70.2074,6400.0
2011-09-27 13:00:00,70.96,70.96,70.79,70.91,4800.0,70.1679,70.1679,69.9998,70.1184,4800.0
2011-09-27 13:10:00,71.0,71.0,70.6,70.65,5600.0,70.2074,70.2074,69.8119,69.8613,5600.0
2011-09-27 13:20:00,70.62,70.83,70.59,70.83,8900.0,69.8317,70.0393,69.802,70.0393,8900.0
2011-09-27 13:30:00,70.77,70.89,70.67,70.89,13900.0,69.98,70.0986,69.8811,70.0986,13900.0
2011-09-27 13:40:00,70.89,71.09,70.88,71.02,13500.0,70.0986,70.2964,70.0888,70.2272,13500.0
2011-09-27 13:50:00,71.0,71.11,70.93,70.97,10300.0,70.2074,70.3162,70.1382,70.1777,10300.0
2011-09-27 14:00:00,70.99,71.24,70.97,71.23,10400.0,70.1975,70.4447,70.1777,70.4348,10400.0
2011-09-27 14:10:00,71.2,71.27,71.11,71.21,6700.0,70.4052,70.4744,70.3162,70.4151,6700.0
2011-09-27 14:20:00,71.18,71.38,71.06,71.38,18100.0,70.3854,70.5832,70.2667,70.5832,18100.0
2011-09-27 14:30:00,71.3,71.35,71.15,71.3,20900.0,70.5041,70.5535,70.3557,70.5041,20900.0
2011-09-27 14:40:00,71.3,71.35,71.08,71.29,22600.0,70.5041,70.5535,70.2865,70.4942,22600.0
2011-09-27 14:50:00,71.27,71.44,71.04,71.14,8300.0,70.4744,70.6425,70.247,70.3458,8300.0
2011-09-27 15:00:00,71.12,71.29,70.79,71.05,28000.0,70.3261,70.4942,69.9998,70.2569,28000.0
2011-09-27 15:10:00,71.02,71.07,70.5,70.78,31800.0,70.2272,70.2766,69.713,69.9899,31800.0
2011-09-27 15:20:00,70.78,70.81,70.44,70.56,40200.0,69.9899,70.0195,69.6537,69.7723,40200.0
2011-09-27 15:30:00,70.56,70.74,70.01,70.09,38300.0,69.7723,69.9503,69.2285,69.3076,38300.0
2011-09-27 15:40:00,70.13,70.5,70.0,70.11,34400.0,69.3471,69.713,69.2186,69.3273,34400.0
2011-09-27 15:50:00,70.05,70.17,69.7,69.95,55300.0,69.268,69.3867,68.9219,69.1691,55300.0
2011-09-28 09:30:00,70.18,70.94,69.36,69.89,20000.0,69.3966,70.1481,68.5857,69.1098,20000.0
2011-09-28 09:40:00,70.07,70.7,69.92,70.69,7200.0,69.2878,69.9108,69.1395,69.9009,7200.0
2011-09-28 09:50:00,70.46,71.19,70.46,70.75,11400.0,69.6734,70.3953,69.6734,69.9602,11400.0
2011-09-28 10:00:00,70.48,70.65,70.25,70.36,8300.0,69.6932,69.8613,69.4658,69.5746,8300.0
2011-09-28 10:10:00,70.43,70.51,69.61,69.71,13500.0,69.6438,69.7229,68.8329,68.9318,13500.0
2011-09-28 10:20:00,69.67,70.26,69.55,70.26,6000.0,68.8923,69.4757,68.7736,69.4757,6000.0
2011-09-28 10:30:00,70.09,70.35,69.83,69.88,9900.0,69.3076,69.5647,69.0505,69.0999,9900.0
2011-09-28 10:40:00,69.87,70.35,69.85,70.35,11600.0,69.09,69.5647,69.0703,69.5647,11600.0
2011-09-28 10:50:00,70.24,70.4,70.06,70.16,10600.0,69.4559,69.6141,69.2779,69.3768,10600.0
2011-09-28 11:00:00,70.05,70.16,69.36,69.45,14600.0,69.268,69.3768,68.5857,68.6747,14600.0
2011-09-28 11:10:00,69.37,69.46,69.1,69.16,29800.0,68.5956,68.6846,68.3286,68.388,29800.0
2011-09-28 11:20:00,69.16,69.4,69.04,69.4,16500.0,68.388,68.6253,68.2693,68.6253,16500.0
2011-09-28 11:30:00,69.4,69.4,69.06,69.38,5100.0,68.6253,68.6253,68.2891,68.6055,5100.0
2011-09-28 11:40:00,69.38,69.4,69.14,69.14,6000.0,68.6055,68.6253,68.3682,68.3682,6000.0
2011-09-28 11:50:00,69.25,69.4,69.23,69.35,14900.0,68.4769,68.6253,68.4572,68.5758,14900.0
2011-09-28 12:00:00,69.38,69.4,68.6,68.68,15400.0,68.6055,68.6253,67.8342,67.9133,15400.0
2011-09-28 12:10:00,68.75,68.95,68.75,68.85,6900.0,67.9825,68.1803,67.9825,68.0814,6900.0
2011-09-28 12:20:00,68.87,69.4,68.86,69.35,11500.0,68.1012,68.6253,68.0913,68.5758,11500.0
2011-09-28 12:30:00,69.3,69.4,69.11,69.4,4200.0,68.5264,68.6253,68.3385,68.6253,4200.0
2011-09-28 12:40:00,69.4,69.4,69.09,69.22,3600.0,68.6253,68.6253,68.3187,68.4473,3600.0
2011-09-28 12:50:00,69.2,69.4,69.2,69.37,2900.0,68.4275,68.6253,68.4275,68.5956,2900.0
2011-09-28 13:00:00,69.35,69.39,68.99,69.11,3600.0,68.5758,68.6154,68.2199,68.3385,3600.0
2011-09-28 13:10:00,69.03,69.08,68.81,68.91,5100.0,68.2594,68.3088,68.0419,68.1407,5100.0
2011-09-28 13:20:00,68.85,68.99,68.81,68.98,7500.0,68.0814,68.2199,68.0419,68.21,7500.0
2011-09-28 13:30:00,68.93,69.01,68.55,68.93,6600.0,68.1605,68.2396,67.7848,68.1605,6600.0
2011-09-28 13:40:00,68.95,69.0,68.74,68.77,6200.0,68.1803,68.2297,67.9726,68.0023,6200.0
2011-09-28 13:50:00,68.77,68.86,68.06,68.24,16900.0,68.0023,68.0913,67.3002,67.4782,16900.0
2011-09-28 14:00:00,68.15,68.3,67.85,68.3,9900.0,67.3892,67.5376,67.0926,67.5376,9900.0
2011-09-28 14:10:00,68.29,68.54,68.12,68.54,7000.0,67.5277,67.7749,67.3596,67.7749,7000.0
2011-09-28 14:20:00,68.51,68.53,68.03,68.23,9000.0,67.7452,67.765,67.2706,67.4683,9000.0
2011-09-28 14:30:00,68.13,68.62,68.12,68.58,7200.0,67.3695,67.854,67.3596,67.8144,7200.0
2011-09-28 14:40:00,68.54,68.71,68.29,68.3,6200.0,67.7749,67.943,67.5277,67.5376,6200.0
2011-09-28 14:50:00,68.3,68.73,68.29,68.62,5900.0,67.5376,67.9628,67.5277,67.854,5900.0
2011-09-28 15:00:00,68.53,68.98,68.52,68.8,16400.0,67.765,68.21,67.7551,68.032,16400.0
2011-09-28 15:10:00,68.79,69.25,68.69,68.81,15700.0,68.0221,68.4769,67.9232,68.0419,15700.0
2011-09-28 15:20:00,68.8,68.92,68.29,68.35,16500.0,68.032,68.1506,67.5277,67.587,16500.0
2011-09-28 15:30:00,68.3,68.41,67.59,67.59,22400.0,67.5376,67.6463,66.8355,66.8355,22400.0
2011-09-28 15:40:00,67.61,67.74,67.24,67.27,23200.0,66.8553,66.9838,66.4894,66.5191,23200.0
2011-09-28 15:50:00,67.27,67.67,67.25,67.34,30600.0,66.5191,66.9146,66.4993,66.5883,30600.0
2011-09-29 09:30:00,68.67,68.99,67.89,67.9,19400.0,67.9034,68.2199,67.1321,67.142,19400.0
2011-09-29 09:40:00,67.96,68.02,67.53,67.65,15400.0,67.2013,67.2607,66.7761,66.8948,15400.0
2011-09-29 09:50:00,67.7,67.7,66.11,66.29,45400.0,66.9443,66.9443,65.372,65.55,45400.0
2011-09-29 10:00:00,66.48,66.68,65.14,66.09,54800.0,65.7379,65.9356,64.4128,65.3522,54800.0
2011-09-29 10:10:00,65.97,65.97,65.25,65.48,17800.0,65.2336,65.2336,64.5216,64.749,17800.0
2011-09-29 10:20:00,65.55,65.55,64.58,64.69,25400.0,64.8183,64.8183,63.8591,63.9679,25400.0
2011-09-29 10:30:00,64.73,65.07,64.48,64.94,20300.0,64.0074,64.3436,63.7602,64.2151,20300.0
2011-09-29 10:40:00,64.94,65.11,64.23,64.4,32700.0,64.2151,64.3832,63.513,63.6811,32700.0
2011-09-29 10:50:00,64.36,64.82,63.97,64.82,27100.0,63.6415,64.0964,63.2559,64.0964,27100.0
2011-09-29 11:00:00,64.84,65.41,64.78,65.37,12700.0,64.1162,64.6798,64.0568,64.6403,12700.0
2011-09-29 11:10:00,65.31,65.64,65.18,65.63,17100.0,64.5809,64.9072,64.4524,64.8974,17100.0
2011-09-29 11:20:00,65.63,65.96,65.25,65.95,18900.0,64.8974,65.2237,64.5216,65.2138,18900.0
2011-09-29 11:30:00,65.94,66.17,65.76,65.97,17400.0,65.2039,65.4313,65.0259,65.2336,17400.0
2011-09-29 11:40:00,65.94,66.37,65.93,66.37,9700.0,65.2039,65.6291,65.194,65.6291,9700.0
2011-09-29 11:50:00,66.5,66.51,66.02,66.02,10600.0,65.7576,65.7675,65.283,65.283,10600.0
2011-09-29 12:00:00,66.05,66.36,65.97,66.05,10300.0,65.3127,65.6192,65.2336,65.3127,10300.0
2011-09-29 12:10:00,66.02,66.03,65.75,65.8,10500.0,65.283,65.2929,65.016,65.0655,10500.0
2011-09-29 12:20:00,65.79,65.91,65.69,65.77,8100.0,65.0556,65.1742,64.9567,65.0358,8100.0
2011-09-29 12:30:00,65.74,65.87,65.49,65.61,8000.0,65.0061,65.1347,64.7589,64.8776,8000.0
2011-09-29 12:40:00,65.57,65.57,65.3,65.43,11500.0,64.838,64.838,64.571,64.6996,11500.0
2011-09-29 12:50:00,65.43,65.72,65.27,65.27,6700.0,64.6996,64.9864,64.5414,64.5414,6700.0
2011-09-29 13:00:00,65.22,65.56,65.13,65.37,14800.0,64.4919,64.8281,64.4029,64.6403,14800.0
2011-09-29 13:10:00,65.45,65.46,65.07,65.14,7500.0,64.7194,64.7293,64.3436,64.4128,7500.0
2011-09-29 13:20:00,65.1,65.1,64.55,64.55,7200.0,64.3733,64.3733,63.8294,63.8294,7200.0
2011-09-29 13:30:00,64.6,64.62,63.71,63.75,26700.0,63.8789,63.8986,62.9988,63.0383,26700.0
2011-09-29 13:40:00,63.71,63.87,63.31,63.53,20100.0,62.9988,63.157,62.6033,62.8208,20100.0
2011-09-29 13:50:00,63.47,64.08,63.37,64.0,20200.0,62.7615,63.3647,62.6626,63.2856,20200.0
2011-09-29 14:00:00,63.96,64.51,63.96,64.46,106400.0,63.246,63.7899,63.246,63.7404,106400.0
2011-09-29 14:10:00,64.42,64.42,63.66,63.9,13800.0,63.7009,63.7009,62.9494,63.1867,13800.0
2011-09-29 14:20:00,63.85,64.4,63.62,64.31,18600.0,63.1372,63.6811,62.9098,63.5921,18600.0
2011-09-29 14:30:00,64.31,64.58,64.0,64.39,17500.0,63.5921,63.8591,63.2856,63.6712,17500.0
2011-09-29 14:40:00,64.44,64.69,64.03,64.08,12400.0,63.7206,63.9679,63.3152,63.3647,12400.0
2011-09-29 14:50:00,64.07,64.42,63.97,64.3,16500.0,63.3548,63.7009,63.2559,63.5822,16500.0
2011-09-29 15:00:00,64.36,64.81,64.03,64.73,51000.0,63.6415,64.0865,63.3152,64.0074,51000.0
2011-09-29 15:10:00,64.72,64.94,64.43,64.67,16400.0,63.9975,64.2151,63.7108,63.9481,16400.0
2011-09-29 15:20:00,64.65,65.28,64.56,65.08,17800.0,63.9283,64.5513,63.8393,64.3535,17800.0
2011-09-29 15:30:00,65.13,65.44,64.87,65.33,42100.0,64.4029,64.7095,64.1458,64.6007,42100.0
2011-09-29 15:40:00,65.33,65.67,65.04,65.48,30400.0,64.6007,64.9369,64.3139,64.749,30400.0
2011-09-29 15:50:00,65.49,66.22,65.49,66.12,59200.0,64.7589,65.4808,64.7589,65.3819,59200.0
2011-09-30 09:30:00,65.28,65.58,63.75,63.84,40700.0,64.5513,64.8479,63.0383,63.1273,40700.0
2011-09-30 09:40:00,63.84,63.89,62.85,62.85,49800.0,63.1273,63.1768,62.1484,62.1484,49800.0
2011-09-30 09:50:00,62.86,63.34,62.77,62.87,89500.0,62.1583,62.6329,62.0693,62.1682,89500.0
2011-09-30 10:00:00,63.01,63.88,62.77,63.47,42500.0,62.3066,63.1669,62.0693,62.7615,42500.0
2011-09-30 10:10:00,63.54,64.24,63.44,64.22,26000.0,62.8307,63.5229,62.7318,63.5031,26000.0
2011-09-30 10:20:00,64.45,64.5,63.97,64.02,20900.0,63.7305,63.78,63.2559,63.3053,20900.0
2011-09-30 10:30:00,64.0,64.05,63.66,63.71,8400.0,63.2856,63.335,62.9494,62.9988,8400.0
2011-09-30 10:40:00,63.77,63.97,63.77,63.86,8300.0,63.0581,63.2559,63.0581,63.1471,8300.0
2011-09-30 10:50:00,63.89,64.14,63.85,63.98,11000.0,63.1768,63.424,63.1372,63.2658,11000.0
2011-09-30 11:00:00,63.98,64.03,63.86,64.0,18000.0,63.2658,63.3152,63.1471,63.2856,18000.0
2011-09-30 11:10:00,64.0,64.11,63.91,63.93,16700.0,63.2856,63.3943,63.1966,63.2163,16700.0
2011-09-30 11:20:00,64.0,64.03,63.69,63.86,39100.0,63.2856,63.3152,62.979,63.1471,39100.0
2011-09-30 11:30:00,63.92,64.4,63.92,64.21,31300.0,63.2064,63.6811,63.2064,63.4932,31300.0
2011-09-30 11:40:00,64.2,64.5,64.19,64.46,19300.0,63.4833,63.78,63.4734,63.7404,19300.0
2011-09-30 11:50:00,64.46,64.51,64.16,64.45,32200.0,63.7404,63.7899,63.4438,63.7305,32200.0
2011-09-30 12:00:00,64.4,64.5,64.15,64.15,9400.0,63.6811,63.78,63.4339,63.4339,9400.0
2011-09-30 12:10:00,64.16,64.16,63.98,64.02,9900.0,63.4438,63.4438,63.2658,63.3053,9900.0
2011-09-30 12:20:00,64.05,64.13,63.93,64.13,6300.0,63.335,63.4141,63.2163,63.4141,6300.0
2011-09-30 12:30:00,64.0,64.09,63.85,64.09,8100.0,63.2856,63.3746,63.1372,63.3746,8100.0
2011-09-30 12:40:00,64.1,64.16,63.89,63.89,9700.0,63.3844,63.4438,63.1768,63.1768,9700.0
2011-09-30 12:50:00,63.92,64.01,63.78,63.82,13300.0,63.2064,63.2954,63.068,63.1076,13300.0
2011-09-30 13:00:00,63.75,63.91,63.62,63.82,8200.0,63.0383,63.1966,62.9098,63.1076,8200.0
2011-09-30 13:10:00,63.85,63.98,63.75,63.77,19200.0,63.1372,63.2658,63.0383,63.0581,19200.0
2011-09-30 13:20:00,63.82,63.83,63.6,63.71,9100.0,63.1076,63.1175,62.89,62.9988,9100.0
2011-09-30 13:30:00,63.68,64.19,63.66,64.18,5300.0,62.9691,63.4734,62.9494,63.4635,5300.0
2011-09-30 13:40:00,64.18,64.18,63.72,64.04,8600.0,63.4635,63.4635,63.0087,63.3251,8600.0
2011-09-30 13:50:00,64.03,64.12,63.94,63.96,21600.0,63.3152,63.4042,63.2262,63.246,21600.0
2011-09-30 14:00:00,63.96,64.11,63.66,63.72,19500.0,63.246,63.3943,62.9494,63.0087,19500.0
2011-09-30 14:10:00,63.76,63.85,63.65,63.66,14200.0,63.0482,63.1372,62.9395,62.9494,14200.0
2011-09-30 14:20:00,63.72,63.72,62.9,62.94,18200.0,63.0087,63.0087,62.1978,62.2374,18200.0
2011-09-30 14:30:00,62.93,63.4,62.86,63.4,18200.0,62.2275,62.6923,62.1583,62.6923,18200.0
2011-09-30 14:40:00,63.35,63.76,63.35,63.37,14200.0,62.6428,63.0482,62.6428,62.6626,14200.0
2011-09-30 14:50:00,63.41,63.55,63.08,63.26,22500.0,62.7021,62.8406,62.3758,62.5538,22500.0
2011-09-30 15:00:00,63.26,63.47,63.08,63.37,28200.0,62.5538,62.7615,62.3758,62.6626,28200.0
2011-09-30 15:10:00,63.37,63.49,63.05,63.09,24600.0,62.6626,62.7812,62.3462,62.3857,24600.0
2011-09-30 15:20:00,63.13,63.36,62.82,62.85,26600.0,62.4253,62.6527,62.1187,62.1484,26600.0
2011-09-30 15:30:00,62.85,63.06,62.43,62.46,40300.0,62.1484,62.356,61.7331,61.7627,40300.0
2011-09-30 15:40:00,62.47,62.7,62.42,62.53,69400.0,61.7726,62.0001,61.7232,61.832,69400.0
2011-09-30 15:50:00,62.53,62.56,62.21,62.29,85400.0,61.832,61.8616,61.5155,61.5946,85400.0
2011-10-03 09:30:00,61.25,61.53,60.28,60.87,50600.0,60.5663,60.8431,59.6071,60.1905,50600.0
2011-10-03 09:40:00,60.85,61.9,60.85,61.5,17200.0,60.1707,61.209,60.1707,60.8135,17200.0
2011-10-03 09:50:00,61.48,61.96,60.37,60.58,55800.0,60.7937,61.2683,59.6961,59.9037,55800.0
2011-10-03 10:00:00,60.5,62.35,60.46,62.35,20100.0,59.8246,61.654,59.7851,61.654,20100.0
2011-10-03 10:10:00,62.34,63.37,62.34,63.25,35200.0,61.6441,62.6626,61.6441,62.5439,35200.0
2011-10-03 10:20:00,63.32,63.35,62.53,62.72,8600.0,62.6131,62.6428,61.832,62.0198,8600.0
2011-10-03 10:30:00,62.7,62.7,61.69,62.09,14700.0,62.0001,62.0001,61.0013,61.3969,14700.0
2011-10-03 10:40:00,62.08,63.12,62.06,62.94,14700.0,61.387,62.4154,61.3672,62.2374,14700.0
2011-10-03 10:50:00,62.95,63.15,62.5,63.0,9100.0,62.2473,62.445,61.8023,62.2967,9100.0
2011-10-03 11:00:00,62.81,63.08,62.59,63.08,22900.0,62.1088,62.3758,61.8913,62.3758,22900.0
2011-10-03 11:10:00,63.09,63.76,62.89,63.48,21500.0,62.3857,63.0482,62.1879,62.7714,21500.0
2011-10-03 11:20:00,63.49,63.85,63.4,63.8,30800.0,62.7812,63.1372,62.6923,63.0878,30800.0
2011-10-03 11:30:00,63.76,63.96,63.46,63.61,6000.0,63.0482,63.246,62.7516,62.8999,6000.0
2011-10-03 11:40:00,63.61,63.61,63.17,63.39,13900.0,62.8999,62.8999,62.4648,62.6824,13900.0
2011-10-03 11:50:00,63.48,64.05,63.48,63.69,8800.0,62.7714,63.335,62.7714,62.979,8800.0
2011-10-03 12:00:00,63.71,63.77,63.35,63.46,6400.0,62.9988,63.0581,62.6428,62.7516,6400.0
2011-10-03 12:10:00,63.51,63.55,62.82,63.03,9900.0,62.801,62.8406,62.1187,62.3264,9900.0
2011-10-03 12:20:00,63.03,63.55,63.03,63.27,9000.0,62.3264,62.8406,62.3264,62.5637,9000.0
2011-10-03 12:30:00,63.16,63.39,62.93,63.33,10100.0,62.4549,62.6824,62.2275,62.623,10100.0
2011-10-03 12:40:00,63.32,63.62,63.16,63.16,7200.0,62.6131,62.9098,62.4549,62.4549,7200.0
2011-10-03 12:50:00,63.11,63.11,62.77,62.87,13400.0,62.4055,62.4055,62.0693,62.1682,13400.0
2011-10-03 13:00:00,62.86,62.88,62.51,62.51,21000.0,62.1583,62.1781,61.8122,61.8122,21000.0
2011-10-03 13:10:00,62.55,62.78,62.47,62.6,28600.0,61.8517,62.0792,61.7726,61.9012,28600.0
2011-10-03 13:20:00,62.64,62.73,62.51,62.73,22500.0,61.9407,62.0297,61.8122,62.0297,22500.0
2011-10-03 13:30:00,62.84,62.84,61.9,62.07,36100.0,62.1385,62.1385,61.209,61.3771,36100.0
2011-10-03 13:40:00,62.09,62.57,62.08,62.41,15000.0,61.3969,61.8715,61.387,61.7133,15000.0
2011-10-03 13:50:00,62.21,62.37,61.92,62.19,12800.0,61.5155,61.6738,61.2288,61.4958,12800.0
2011-10-03 14:00:00,62.12,62.44,61.94,62.35,13900.0,61.4265,61.743,61.2486,61.654,13900.0
2011-10-03 14:10:00,62.43,62.43,62.0,62.05,9900.0,61.7331,61.7331,61.3079,61.3573,9900.0
2011-10-03 14:20:00,62.03,62.07,61.55,61.76,11800.0,61.3375,61.3771,60.8629,61.0706,11800.0
2011-10-03 14:30:00,61.68,61.9,61.56,61.59,13700.0,60.9915,61.209,60.8728,60.9025,13700.0
2011-10-03 14:40:00,61.53,61.69,61.17,61.35,21900.0,60.8431,61.0013,60.4871,60.6651,21900.0
2011-10-03 14:50:00,61.35,61.4,61.11,61.28,27000.0,60.6651,60.7146,60.4278,60.5959,27000.0
2011-10-03 15:00:00,61.28,61.61,61.17,61.37,22300.0,60.5959,60.9222,60.4871,60.6849,22300.0
2011-10-03 15:10:00,61.37,61.73,61.37,61.73,13800.0,60.6849,61.0409,60.6849,61.0409,13800.0
2011-10-03 15:20:00,61.68,61.68,61.26,61.42,26800.0,60.9915,60.9915,60.5761,60.7344,26800.0
2011-10-03 15:30:00,61.4,61.62,61.18,61.57,25600.0,60.7146,60.9321,60.497,60.8827,25600.0
2011-10-03 15:40:00,61.58,62.0,61.36,61.95,29700.0,60.8926,61.3079,60.675,61.2584,29700.0
2011-10-03 15:50:00,61.88,61.93,61.32,61.32,47000.0,61.1892,61.2387,60.6355,60.6355,47000.0
2011-10-04 09:30:00,60.27,60.83,58.96,59.14,45100.0,59.5972,60.1509,58.3018,58.4798,45100.0
2011-10-04 09:40:00,59.14,59.99,59.04,59.75,29400.0,58.4798,59.3203,58.3809,59.083,29400.0
2011-10-04 09:50:00,59.75,59.85,59.1,59.69,47400.0,59.083,59.1819,58.4403,59.0237,47400.0
2011-10-04 10:00:00,59.66,59.97,58.71,58.85,45300.0,58.994,59.3005,58.0546,58.193,45300.0
2011-10-04 10:10:00,58.89,59.27,58.72,59.16,43200.0,58.2326,58.6084,58.0645,58.4996,43200.0
2011-10-04 10:20:00,59.15,59.33,58.85,59.0,34100.0,58.4897,58.6677,58.193,58.3414,34100.0
2011-10-04 10:30:00,59.0,59.23,58.78,59.04,46000.0,58.3414,58.5688,58.1238,58.3809,46000.0
2011-10-04 10:40:00,59.03,59.51,59.03,59.5,48100.0,58.371,58.8457,58.371,58.8358,48100.0
2011-10-04 10:50:00,59.51,59.79,59.05,59.72,38800.0,58.8457,59.1226,58.3908,59.0533,38800.0
2011-10-04 11:00:00,59.73,60.37,59.7,60.21,44100.0,59.0632,59.6961,59.0336,59.5379,44100.0
2011-10-04 11:10:00,60.23,60.6,60.1,60.26,36300.0,59.5576,59.9235,59.4291,59.5873,36300.0
2011-10-04 11:20:00,60.25,60.69,60.2,60.69,12200.0,59.5774,60.0125,59.528,60.0125,12200.0
2011-10-04 11:30:00,60.71,60.73,60.44,60.53,33600.0,60.0323,60.0521,59.7653,59.8543,33600.0
2011-10-04 11:40:00,60.53,60.89,60.35,60.65,19500.0,59.8543,60.2103,59.6763,59.973,19500.0
2011-10-04 11:50:00,60.65,61.26,60.65,61.23,35900.0,59.973,60.5761,59.973,60.5465,35900.0
2011-10-04 12:00:00,61.26,62.39,61.23,62.2,17900.0,60.5761,61.6935,60.5465,61.5056,17900.0
2011-10-04 12:10:00,62.16,62.23,61.91,61.95,19400.0,61.4661,61.5353,61.2189,61.2584,19400.0
2011-10-04 12:20:00,62.01,62.26,61.64,61.64,11400.0,61.3178,61.565,60.9519,60.9519,11400.0
2011-10-04 12:30:00,61.54,62.15,61.45,62.14,9300.0,60.853,61.4562,60.764,61.4463,9300.0
2011-10-04 12:40:00,62.02,62.41,62.0,62.31,22800.0,61.3277,61.7133,61.3079,61.6144,22800.0
2011-10-04 12:50:00,62.27,62.4,62.07,62.16,20100.0,61.5749,61.7034,61.3771,61.4661,20100.0
2011-10-04 13:00:00,62.14,62.29,61.6,61.84,21900.0,61.4463,61.5946,60.9123,61.1497,21900.0
2011-10-04 13:10:00,61.78,61.85,61.22,61.24,15900.0,61.0903,61.1596,60.5366,60.5564,15900.0
2011-10-04 13:20:00,61.2,61.32,61.0,61.09,23800.0,60.5168,60.6355,60.319,60.408,23800.0
2011-10-04 13:30:00,61.0,61.21,60.74,60.82,13100.0,60.319,60.5267,60.0619,60.1411,13100.0
2011-10-04 13:40:00,60.81,61.04,60.55,61.04,19200.0,60.1312,60.3586,59.8741,60.3586,19200.0
2011-10-04 13:50:00,61.13,61.28,60.85,60.9,17500.0,60.4476,60.5959,60.1707,60.2202,17500.0
2011-10-04 14:00:00,60.9,61.26,60.75,60.92,13300.0,60.2202,60.5761,60.0718,60.2399,13300.0
2011-10-04 14:10:00,60.82,60.94,60.62,60.69,17600.0,60.1411,60.2597,59.9433,60.0125,17600.0
2011-10-04 14:20:00,60.65,61.23,60.58,61.15,20200.0,59.973,60.5465,59.9037,60.4674,20200.0
2011-10-04 14:30:00,61.18,61.55,61.16,61.21,42700.0,60.497,60.8629,60.4773,60.5267,42700.0
2011-10-04 14:40:00,61.16,61.25,60.69,60.93,52100.0,60.4773,60.5663,60.0125,60.2498,52100.0
2011-10-04 14:50:00,60.92,61.01,60.32,60.54,25000.0,60.2399,60.3289,59.6466,59.8642,25000.0
2011-10-04 15:00:00,60.46,60.85,60.35,60.39,51000.0,59.7851,60.1707,59.6763,59.7159,51000.0
2011-10-04 15:10:00,60.38,60.5,60.05,60.44,109100.0,59.706,59.8246,59.3796,59.7653,109100.0
2011-10-04 15:20:00,60.39,61.13,60.14,60.89,45800.0,59.7159,60.4476,59.4686,60.2103,45800.0
2011-10-04 15:30:00,60.91,61.36,60.85,60.94,56400.0,60.23,60.675,60.1707,60.2597,56400.0
2011-10-04 15:40:00,60.92,61.94,60.85,61.71,56300.0,60.2399,61.2486,60.1707,61.0211,56300.0
2011-10-04 15:50:00,61.86,63.02,61.64,62.99,109200.0,61.1694,62.3165,60.9519,62.2868,109200.0
2011-10-05 09:30:00,62.89,63.9,62.79,63.3,58600.0,62.1879,63.1867,62.0891,62.5934,58600.0
2011-10-05 09:40:00,63.31,63.68,62.57,62.83,30300.0,62.6033,62.9691,61.8715,62.1286,30300.0
2011-10-05 09:50:00,62.94,63.43,62.39,62.45,111100.0,62.2374,62.7219,61.6935,61.7529,111100.0
2011-10-05 10:00:00,62.43,63.41,62.43,63.39,14000.0,61.7331,62.7021,61.7331,62.6824,14000.0
2011-10-05 10:10:00,63.39,64.06,62.95,63.92,25000.0,62.6824,63.3449,62.2473,63.2064,25000.0
2011-10-05 10:20:00,63.98,64.92,63.96,64.1,42700.0,63.2658,64.1953,63.246,63.3844,42700.0
2011-10-05 10:30:00,64.1,64.66,64.1,64.51,30000.0,63.3844,63.9382,63.3844,63.7899,30000.0
2011-10-05 10:40:00,64.51,65.42,64.49,65.36,59800.0,63.7899,64.6897,63.7701,64.6304,59800.0
2011-10-05 10:50:00,65.43,65.58,64.93,65.51,49300.0,64.6996,64.8479,64.2052,64.7787,49300.0
2011-10-05 11:00:00,65.6,66.0,65.39,66.0,81500.0,64.8677,65.2632,64.66,65.2632,81500.0
2011-10-05 11:10:00,66.0,66.27,65.43,65.71,64700.0,65.2632,65.5302,64.6996,64.9765,64700.0
2011-10-05 11:20:00,65.82,66.24,65.71,66.14,35200.0,65.0852,65.5005,64.9765,65.4017,35200.0
2011-10-05 11:30:00,66.09,67.07,66.09,66.88,64700.0,65.3522,66.3213,65.3522,66.1334,64700.0
2011-10-05 11:40:00,66.82,67.0,66.59,66.78,41000.0,66.0741,66.2521,65.8466,66.0345,41000.0
2011-10-05 11:50:00,66.78,66.87,66.52,66.61,41000.0,66.0345,66.1235,65.7774,65.8664,41000.0
2011-10-05 12:00:00,66.65,66.82,66.52,66.65,35900.0,65.906,66.0741,65.7774,65.906,35900.0
2011-10-05 12:10:00,66.65,66.69,65.56,65.72,54300.0,65.906,65.9455,64.8281,64.9864,54300.0
2011-10-05 12:20:00,65.71,66.02,65.4,65.51,35000.0,64.9765,65.283,64.6699,64.7787,35000.0
2011-10-05 12:30:00,65.47,65.83,65.29,65.29,58700.0,64.7391,65.0951,64.5612,64.5612,58700.0
2011-10-05 12:40:00,65.31,65.7,65.17,65.69,30400.0,64.5809,64.9666,64.4425,64.9567,30400.0
2011-10-05 12:50:00,65.66,66.45,65.59,66.38,37900.0,64.927,65.7082,64.8578,65.639,37900.0
2011-10-05 13:00:00,66.36,66.89,66.36,66.78,37900.0,65.6192,66.1433,65.6192,66.0345,37900.0
2011-10-05 13:10:00,66.77,66.77,66.21,66.37,44900.0,66.0246,66.0246,65.4709,65.6291,44900.0
2011-10-05 13:20:00,66.36,66.88,66.28,66.62,28800.0,65.6192,66.1334,65.5401,65.8763,28800.0
2011-10-05 13:30:00,66.65,66.81,66.51,66.61,19900.0,65.906,66.0642,65.7675,65.8664,19900.0
2011-10-05 13:40:00,66.62,67.24,66.6,67.24,29900.0,65.8763,66.4894,65.8565,66.4894,29900.0
2011-10-05 13:50:00,67.12,67.7,67.12,67.43,85200.0,66.3707,66.9443,66.3707,66.6773,85200.0
2011-10-05 14:00:00,67.37,67.5,67.09,67.13,36100.0,66.6179,66.7465,66.3411,66.3806,36100.0
2011-10-05 14:10:00,67.13,67.5,66.96,67.49,41900.0,66.3806,66.7465,66.2125,66.7366,41900.0
2011-10-05 14:20:00,67.47,67.58,67.2,67.27,75700.0,66.7168,66.8256,66.4498,66.5191,75700.0
2011-10-05 14:30:00,67.27,67.43,66.35,66.51,66700.0,66.5191,66.6773,65.6093,65.7675,66700.0
2011-10-05 14:40:00,66.52,67.27,66.49,67.08,27800.0,65.7774,66.5191,65.7478,66.3312,27800.0
2011-10-05 14:50:00,67.05,67.24,66.92,67.19,31200.0,66.3015,66.4894,66.173,66.4399,31200.0
2011-10-05 15:00:00,67.13,67.17,66.14,66.71,54300.0,66.3806,66.4202,65.4017,65.9653,54300.0
2011-10-05 15:10:00,66.76,67.01,66.51,66.95,37500.0,66.0147,66.262,65.7675,66.2026,37500.0
2011-10-05 15:20:00,66.95,67.01,66.44,66.84,38200.0,66.2026,66.262,65.6983,66.0939,38200.0
2011-10-05 15:30:00,66.82,67.25,66.61,67.08,43600.0,66.0741,66.4993,65.8664,66.3312,43600.0
2011-10-05 15:40:00,67.05,67.16,66.41,66.56,63100.0,66.3015,66.4103,65.6687,65.817,63100.0
2011-10-05 15:50:00,66.53,66.97,66.47,66.66,79300.0,65.7873,66.2224,65.728,65.9159,79300.0
2011-10-06 09:30:00,66.37,67.93,66.0,67.93,34800.0,65.6291,67.1717,65.2632,67.1717,34800.0
2011-10-06 09:40:00,67.86,67.95,66.26,66.56,55500.0,67.1025,67.1915,65.5203,65.817,55500.0
2011-10-06 09:50:00,66.58,67.19,65.83,66.91,32800.0,65.8368,66.4399,65.0951,66.1631,32800.0
2011-10-06 10:00:00,66.91,67.11,66.68,66.84,29200.0,66.1631,66.3608,65.9356,66.0939,29200.0
2011-10-06 10:10:00,66.83,67.07,66.49,66.83,26300.0,66.084,66.3213,65.7478,66.084,26300.0
2011-10-06 10:20:00,66.84,67.06,66.74,67.0,18800.0,66.0939,66.3114,65.995,66.2521,18800.0
2011-10-06 10:30:00,66.99,67.17,66.85,66.93,29300.0,66.2422,66.4202,66.1037,66.1828,29300.0
2011-10-06 10:40:00,66.95,67.1,66.72,66.98,13300.0,66.2026,66.3509,65.9752,66.2323,13300.0
2011-10-06 10:50:00,66.97,67.45,66.89,67.05,8700.0,66.2224,66.697,66.1433,66.3015,8700.0
2011-10-06 11:00:00,67.13,67.43,66.92,67.3,10600.0,66.3806,66.6773,66.173,66.5487,10600.0
2011-10-06 11:10:00,67.3,67.69,66.94,66.97,8800.0,66.5487,66.9344,66.1927,66.2224,8800.0
2011-10-06 11:20:00,66.97,67.19,66.84,67.0,15400.0,66.2224,66.4399,66.0939,66.2521,15400.0
2011-10-06 11:30:00,67.06,67.54,66.99,67.54,11700.0,66.3114,66.786,66.2422,66.786,11700.0
2011-10-06 11:40:00,67.47,67.62,67.02,67.02,11300.0,66.7168,66.8651,66.2718,66.2718,11300.0
2011-10-06 11:50:00,67.11,67.47,67.11,67.47,9200.0,66.3608,66.7168,66.3608,66.7168,9200.0
2011-10-06 12:00:00,67.38,67.49,67.26,67.4,6200.0,66.6278,66.7366,66.5092,66.6476,6200.0
2011-10-06 12:10:00,67.36,67.9,67.33,67.8,13400.0,66.608,67.142,66.5784,67.0431,13400.0
2011-10-06 12:20:00,67.8,68.0,67.76,67.78,8400.0,67.0431,67.2409,67.0036,67.0234,8400.0
2011-10-06 12:30:00,67.79,67.84,67.42,67.52,12300.0,67.0332,67.0827,66.6674,66.7663,12300.0
2011-10-06 12:40:00,67.53,67.54,67.07,67.36,9700.0,66.7761,66.786,66.3213,66.608,9700.0
2011-10-06 12:50:00,67.37,67.53,67.12,67.17,18600.0,66.6179,66.7761,66.3707,66.4202,18600.0
2011-10-06 13:00:00,67.12,67.37,67.04,67.12,38500.0,66.3707,66.6179,66.2916,66.3707,38500.0
2011-10-06 13:10:00,67.11,67.19,66.58,66.75,92700.0,66.3608,66.4399,65.8368,66.0049,92700.0
2011-10-06 13:20:00,66.77,67.04,66.64,66.81,21100.0,66.0246,66.2916,65.8961,66.0642,21100.0
2011-10-06 13:30:00,66.91,67.13,66.5,66.5,15500.0,66.1631,66.3806,65.7576,65.7576,15500.0
2011-10-06 13:40:00,66.47,66.74,66.09,66.68,15000.0,65.728,65.995,65.3522,65.9356,15000.0
2011-10-06 13:50:00,66.67,66.77,66.29,66.64,14500.0,65.9257,66.0246,65.55,65.8961,14500.0
2011-10-06 14:00:00,66.66,66.78,66.25,66.45,19500.0,65.9159,66.0345,65.5104,65.7082,19500.0
2011-10-06 14:10:00,66.5,66.59,66.28,66.48,24000.0,65.7576,65.8466,65.5401,65.7379,24000.0
2011-10-06 14:20:00,66.48,66.58,66.2,66.29,18700.0,65.7379,65.8368,65.461,65.55,18700.0
2011-10-06 14:30:00,66.28,66.38,65.96,66.05,26900.0,65.5401,65.639,65.2237,65.3127,26900.0
2011-10-06 14:40:00,66.03,66.36,65.96,66.0,18900.0,65.2929,65.6192,65.2237,65.2632,18900.0
2011-10-06 14:50:00,66.0,66.38,65.94,66.24,28200.0,65.2632,65.639,65.2039,65.5005,28200.0
2011-10-06 15:00:00,66.26,66.37,65.87,66.02,34700.0,65.5203,65.6291,65.1347,65.283,34700.0
2011-10-06 15:10:00,66.03,66.23,65.81,65.83,30800.0,65.2929,65.4907,65.0753,65.0951,30800.0
2011-10-06 15:20:00,65.93,66.23,65.85,65.87,42300.0,65.194,65.4907,65.1149,65.1347,42300.0
2011-10-06 15:30:00,65.84,66.32,65.84,66.18,29900.0,65.105,65.5797,65.105,65.4412,29900.0
2011-10-06 15:40:00,66.16,66.58,66.09,66.28,49800.0,65.4214,65.8368,65.3522,65.5401,49800.0
2011-10-06 15:50:00,66.39,66.62,66.28,66.61,62100.0,65.6489,65.8763,65.5401,65.8664,62100.0
2011-10-07 09:30:00,68.42,68.42,66.77,66.89,35100.0,67.6562,67.6562,66.0246,66.1433,35100.0
2011-10-07 09:40:00,66.77,67.03,66.48,66.63,24000.0,66.0246,66.2817,65.7379,65.8862,24000.0
2011-10-07 09:50:00,66.63,66.76,66.14,66.28,25000.0,65.8862,66.0147,65.4017,65.5401,25000.0
2011-10-07 10:00:00,66.28,66.37,65.8,66.21,19600.0,65.5401,65.6291,65.0655,65.4709,19600.0
2011-10-07 10:10:00,66.12,66.53,66.0,66.27,22000.0,65.3819,65.7873,65.2632,65.5302,22000.0
2011-10-07 10:20:00,66.35,66.52,66.14,66.26,18000.0,65.6093,65.7774,65.4017,65.5203,18000.0
2011-10-07 10:30:00,66.25,66.58,66.2,66.33,15800.0,65.5104,65.8368,65.461,65.5895,15800.0
2011-10-07 10:40:00,66.42,66.48,65.98,66.0,15900.0,65.6785,65.7379,65.2435,65.2632,15900.0
2011-10-07 10:50:00,66.05,66.45,65.94,65.96,4800.0,65.3127,65.7082,65.2039,65.2237,4800.0
2011-10-07 11:00:00,65.96,66.02,65.35,65.63,21600.0,65.2237,65.283,64.6205,64.8974,21600.0
2011-10-07 11:10:00,65.66,65.83,64.6,64.71,28900.0,64.927,65.0951,63.8789,63.9876,28900.0
2011-10-07 11:20:00,64.67,64.76,64.11,64.56,47500.0,63.9481,64.0371,63.3943,63.8393,47500.0
2011-10-07 11:30:00,64.6,64.65,64.11,64.35,36800.0,63.8789,63.9283,63.3943,63.6316,36800.0
2011-10-07 11:40:00,64.3,64.81,64.25,64.67,10700.0,63.5822,64.0865,63.5328,63.9481,10700.0
2011-10-07 11:50:00,64.63,65.08,64.56,65.02,9300.0,63.9085,64.3535,63.8393,64.2942,9300.0
2011-10-07 12:00:00,65.02,65.07,64.58,65.0,28600.0,64.2942,64.3436,63.8591,64.2744,28600.0
2011-10-07 12:10:00,64.91,64.91,64.47,64.5,20700.0,64.1854,64.1854,63.7503,63.78,20700.0
2011-10-07 12:20:00,64.54,64.66,63.84,64.27,39100.0,63.8195,63.9382,63.1273,63.5525,39100.0
2011-10-07 12:30:00,64.23,64.7,64.08,64.43,23000.0,63.513,63.9777,63.3647,63.7108,23000.0
2011-10-07 12:40:00,64.45,64.53,63.8,64.24,55200.0,63.7305,63.8096,63.0878,63.5229,55200.0
2011-10-07 12:50:00,64.32,64.48,63.75,63.75,19300.0,63.602,63.7602,63.0383,63.0383,19300.0
2011-10-07 13:00:00,63.8,64.32,63.8,64.28,13200.0,63.0878,63.602,63.0878,63.5624,13200.0
2011-10-07 13:10:00,64.38,64.82,64.33,64.6,13300.0,63.6613,64.0964,63.6119,63.8789,13300.0
2011-10-07 13:20:00,64.65,65.15,64.65,64.8,6200.0,63.9283,64.4227,63.9283,64.0766,6200.0
2011-10-07 13:30:00,64.64,64.82,64.57,64.68,11900.0,63.9184,64.0964,63.8492,63.958,11900.0
2011-10-07 13:40:00,64.61,64.69,64.45,64.61,7900.0,63.8887,63.9679,63.7305,63.8887,7900.0
2011-10-07 13:50:00,64.61,65.06,64.52,64.86,10600.0,63.8887,64.3337,63.7997,64.136,10600.0
2011-10-07 14:00:00,64.88,65.26,64.85,65.26,12100.0,64.1557,64.5315,64.1261,64.5315,12100.0
2011-10-07 14:10:00,65.24,65.26,65.0,65.16,11300.0,64.5117,64.5315,64.2744,64.4326,11300.0
2011-10-07 14:20:00,65.24,65.64,65.2,65.44,21500.0,64.5117,64.9072,64.4722,64.7095,21500.0
2011-10-07 14:30:00,65.34,65.61,65.15,65.24,14300.0,64.6106,64.8776,64.4227,64.5117,14300.0
2011-10-07 14:40:00,65.25,65.53,65.04,65.2,15300.0,64.5216,64.7985,64.3139,64.4722,15300.0
2011-10-07 14:50:00,65.24,65.82,65.2,65.4,14000.0,64.5117,65.0852,64.4722,64.6699,14000.0
2011-10-07 15:00:00,65.37,65.62,65.25,65.62,17900.0,64.6403,64.8875,64.5216,64.8875,17900.0
2011-10-07 15:10:00,65.58,65.97,65.41,65.75,15300.0,64.8479,65.2336,64.6798,65.016,15300.0
2011-10-07 15:20:00,65.76,66.5,65.76,66.43,33200.0,65.0259,65.7576,65.0259,65.6884,33200.0
2011-10-07 15:30:00,66.49,66.67,66.25,66.26,47000.0,65.7478,65.9257,65.5104,65.5203,47000.0
2011-10-07 15:40:00,66.25,66.3,65.66,65.9,41900.0,65.5104,65.5599,64.927,65.1643,41900.0
2011-10-07 15:50:00,65.93,66.03,65.39,65.51,30200.0,65.194,65.2929,64.66,64.7787,30200.0
2011-10-10 09:30:00,66.51,67.41,66.51,67.05,34000.0,65.7675,66.6575,65.7675,66.3015,34000.0
2011-10-10 09:40:00,66.96,67.02,66.61,66.91,9300.0,66.2125,66.2718,65.8664,66.1631,9300.0
2011-10-10 09:50:00,66.96,67.81,66.96,67.63,20400.0,66.2125,67.053,66.2125,66.875,20400.0
2011-10-10 10:00:00,67.63,68.0,67.6,67.97,22000.0,66.875,67.2409,66.8454,67.2112,22000.0
2011-10-10 10:10:00,68.0,69.46,68.0,69.32,84800.0,67.2409,68.6846,67.2409,68.5462,84800.0
2011-10-10 10:20:00,69.37,69.7,69.11,69.31,62800.0,68.5956,68.9219,68.3385,68.5363,62800.0
2011-10-10 10:30:00,69.34,69.5,69.15,69.15,28900.0,68.5659,68.7242,68.3781,68.3781,28900.0
2011-10-10 10:40:00,69.07,69.36,68.8,69.18,15700.0,68.299,68.5857,68.032,68.4077,15700.0
2011-10-10 10:50:00,69.18,69.2,68.92,69.0,11600.0,68.4077,68.4275,68.1506,68.2297,11600.0
2011-10-10 11:00:00,69.06,69.34,68.8,68.89,28600.0,68.2891,68.5659,68.032,68.121,28600.0
2011-10-10 11:10:00,68.89,69.15,68.82,68.96,15700.0,68.121,68.3781,68.0517,68.1902,15700.0
2011-10-10 11:20:00,68.95,69.25,68.8,69.2,23800.0,68.1803,68.4769,68.032,68.4275,23800.0
2011-10-10 11:30:00,69.22,69.32,69.15,69.22,7000.0,68.4473,68.5462,68.3781,68.4473,7000.0
2011-10-10 11:40:00,69.23,69.39,68.75,68.87,20200.0,68.4572,68.6154,67.9825,68.1012,20200.0
2011-10-10 11:50:00,68.81,69.09,68.73,69.09,14600.0,68.0419,68.3187,67.9628,68.3187,14600.0
2011-10-10 12:00:00,68.99,69.31,68.77,68.96,20700.0,68.2199,68.5363,68.0023,68.1902,20700.0
2011-10-10 12:10:00,68.98,69.0,68.59,68.67,32300.0,68.21,68.2297,67.8243,67.9034,32300.0
2011-10-10 12:20:00,68.59,68.77,68.56,68.73,8100.0,67.8243,68.0023,67.7947,67.9628,8100.0
2011-10-10 12:30:00,68.73,69.0,68.72,68.9,8700.0,67.9628,68.2297,67.9529,68.1309,8700.0
2011-10-10 12:40:00,68.99,69.05,68.8,68.96,12600.0,68.2199,68.2792,68.032,68.1902,12600.0
2011-10-10 12:50:00,68.94,68.96,68.81,68.92,5000.0,68.1704,68.1902,68.0419,68.1506,5000.0
2011-10-10 13:00:00,68.93,69.07,68.81,68.84,4100.0,68.1605,68.299,68.0419,68.0715,4100.0
2011-10-10 13:10:00,68.9,69.04,68.84,69.04,4000.0,68.1309,68.2693,68.0715,68.2693,4000.0
2011-10-10 13:20:00,69.01,69.12,68.78,68.78,10200.0,68.2396,68.3484,68.0122,68.0122,10200.0
2011-10-10 13:30:00,68.81,68.81,68.57,68.76,6300.0,68.0419,68.0419,67.8045,67.9924,6300.0
2011-10-10 13:40:00,68.76,68.93,68.68,68.91,10000.0,67.9924,68.1605,67.9133,68.1407,10000.0
2011-10-10 13:50:00,68.79,69.0,68.71,68.86,5500.0,68.0221,68.2297,67.943,68.0913,5500.0
2011-10-10 14:00:00,68.87,68.91,68.58,68.67,11300.0,68.1012,68.1407,67.8144,67.9034,11300.0
2011-10-10 14:10:00,68.68,69.0,68.64,69.0,13600.0,67.9133,68.2297,67.8738,68.2297,13600.0
2011-10-10 14:20:00,68.94,69.36,68.86,69.36,18400.0,68.1704,68.5857,68.0913,68.5857,18400.0
2011-10-10 14:30:00,69.36,69.55,69.33,69.46,17700.0,68.5857,68.7736,68.5561,68.6846,17700.0
2011-10-10 14:40:00,69.43,69.43,68.88,68.91,20700.0,68.6549,68.6549,68.1111,68.1407,20700.0
2011-10-10 14:50:00,68.88,69.19,68.81,69.02,20400.0,68.1111,68.4176,68.0419,68.2495,20400.0
2011-10-10 15:00:00,69.0,69.05,68.75,68.83,26400.0,68.2297,68.2792,67.9825,68.0616,26400.0
2011-10-10 15:10:00,68.82,68.85,68.43,68.62,41100.0,68.0517,68.0814,67.6661,67.854,41100.0
2011-10-10 15:20:00,68.66,68.66,67.69,68.25,34400.0,67.8935,67.8935,66.9344,67.4881,34400.0
2011-10-10 15:30:00,68.18,68.72,67.9,68.48,35400.0,67.4189,67.9529,67.142,67.7155,35400.0
2011-10-10 15:40:00,68.52,69.0,68.25,68.92,33700.0,67.7551,68.2297,67.4881,68.1506,33700.0
2011-10-10 15:50:00,68.88,69.29,68.7,69.28,48400.0,68.1111,68.5165,67.9331,68.5066,48400.0
2011-10-11 09:30:00,68.61,69.2,68.0,68.17,27600.0,67.8441,68.4275,67.2409,67.409,27600.0
2011-10-11 09:40:00,68.26,69.38,68.26,69.15,32100.0,67.498,68.6055,67.498,68.3781,32100.0
2011-10-11 09:50:00,69.38,69.38,67.64,67.86,25500.0,68.6055,68.6055,66.8849,67.1025,25500.0
2011-10-11 10:00:00,67.94,68.33,67.51,68.33,32700.0,67.1816,67.5672,66.7564,67.5672,32700.0
2011-10-11 10:10:00,68.24,68.58,68.13,68.43,42400.0,67.4782,67.8144,67.3695,67.6661,42400.0
2011-10-11 10:20:00,68.42,68.5,68.12,68.25,19900.0,67.6562,67.7353,67.3596,67.4881,19900.0
2011-10-11 10:30:00,68.24,68.3,67.96,68.03,15600.0,67.4782,67.5376,67.2013,67.2706,15600.0
2011-10-11 10:40:00,68.01,68.33,67.9,68.21,26200.0,67.2508,67.5672,67.142,67.4486,26200.0
2011-10-11 10:50:00,68.21,68.3,67.84,67.85,20400.0,67.4486,67.5376,67.0827,67.0926,20400.0
2011-10-11 11:00:00,67.87,68.53,67.87,68.39,30600.0,67.1124,67.765,67.1124,67.6265,30600.0
2011-10-11 11:10:00,68.39,68.39,67.96,68.23,15600.0,67.6265,67.6265,67.2013,67.4683,15600.0
2011-10-11 11:20:00,68.3,68.56,68.1,68.5,25400.0,67.5376,67.7947,67.3398,67.7353,25400.0
2011-10-11 11:30:00,68.43,68.51,68.3,68.4,15200.0,67.6661,67.7452,67.5376,67.6364,15200.0
2011-10-11 11:40:00,68.33,68.57,68.27,68.45,13200.0,67.5672,67.8045,67.5079,67.6859,13200.0
2011-10-11 11:50:00,68.4,68.4,68.04,68.27,10400.0,67.6364,67.6364,67.2805,67.5079,10400.0
2011-10-11 12:00:00,68.17,68.23,68.04,68.13,8700.0,67.409,67.4683,67.2805,67.3695,8700.0
2011-10-11 12:10:00,68.21,68.29,67.9,67.95,16700.0,67.4486,67.5277,67.142,67.1915,16700.0
2011-10-11 12:20:00,67.95,67.95,67.6,67.69,18300.0,67.1915,67.1915,66.8454,66.9344,18300.0
2011-10-11 12:30:00,67.69,67.76,67.3,67.45,13200.0,66.9344,67.0036,66.5487,66.697,13200.0
2011-10-11 12:40:00,67.5,67.79,67.35,67.44,13100.0,66.7465,67.0332,66.5982,66.6872,13100.0
2011-10-11 12:50:00,67.54,68.0,67.44,68.0,11400.0,66.786,67.2409,66.6872,67.2409,11400.0
2011-10-11 13:00:00,68.0,68.08,67.67,67.82,8700.0,67.2409,67.32,66.9146,67.0629,8700.0
2011-10-11 13:10:00,67.91,67.92,67.31,67.87,8700.0,67.1519,67.1618,66.5586,67.1124,8700.0
2011-10-11 13:20:00,67.92,67.94,67.64,67.84,2200.0,67.1618,67.1816,66.8849,67.0827,2200.0
2011-10-11 13:30:00,67.84,67.91,67.61,67.64,5000.0,67.0827,67.1519,66.8553,66.8849,5000.0
2011-10-11 13:40:00,67.53,67.91,67.49,67.65,12900.0,66.7761,67.1519,66.7366,66.8948,12900.0
2011-10-11 13:50:00,67.65,68.23,67.65,68.15,15200.0,66.8948,67.4683,66.8948,67.3892,15200.0
2011-10-11 14:00:00,68.2,68.2,67.95,67.97,7800.0,67.4387,67.4387,67.1915,67.2112,7800.0
2011-10-11 14:10:00,67.99,68.2,67.85,67.98,13100.0,67.231,67.4387,67.0926,67.2211,13100.0
2011-10-11 14:20:00,67.94,68.12,67.65,67.84,24200.0,67.1816,67.3596,66.8948,67.0827,24200.0
2011-10-11 14:30:00,67.9,68.27,67.81,67.98,11900.0,67.142,67.5079,67.053,67.2211,11900.0
2011-10-11 14:40:00,68.01,68.38,67.94,68.16,9800.0,67.2508,67.6167,67.1816,67.3991,9800.0
2011-10-11 14:50:00,68.16,68.34,68.1,68.34,7300.0,67.3991,67.5771,67.3398,67.5771,7300.0
2011-10-11 15:00:00,68.35,68.47,68.12,68.4,6800.0,67.587,67.7057,67.3596,67.6364,6800.0
2011-10-11 15:10:00,68.42,68.42,68.15,68.23,9000.0,67.6562,67.6562,67.3892,67.4683,9000.0
2011-10-11 15:20:00,68.26,68.43,67.9,67.91,12300.0,67.498,67.6661,67.142,67.1519,12300.0
2011-10-11 15:30:00,67.93,68.53,67.9,68.49,30500.0,67.1717,67.765,67.142,67.7254,30500.0
2011-10-11 15:40:00,68.52,68.72,68.33,68.43,22400.0,67.7551,67.9529,67.5672,67.6661,22400.0
2011-10-11 15:50:00,68.47,68.64,68.1,68.34,54500.0,67.7057,67.8738,67.3398,67.5771,54500.0
2011-10-12 09:30:00,69.0,69.0,68.68,69.0,24400.0,68.2297,68.2297,67.9133,68.2297,24400.0
2011-10-12 09:40:00,68.95,69.75,68.71,69.1,37100.0,68.1803,68.9714,67.943,68.3286,37100.0
2011-10-12 09:50:00,69.04,69.4,68.43,69.4,19000.0,68.2693,68.6253,67.6661,68.6253,19000.0
2011-10-12 10:00:00,69.51,69.93,68.89,69.75,33900.0,68.734,69.1494,68.121,68.9714,33900.0
2011-10-12 10:10:00,69.75,70.0,69.44,69.93,30400.0,68.9714,69.2186,68.6648,69.1494,30400.0
2011-10-12 10:20:00,69.93,69.98,69.37,69.44,23000.0,69.1494,69.1988,68.5956,68.6648,23000.0
2011-10-12 10:30:00,69.68,69.75,69.48,69.75,20300.0,68.9021,68.9714,68.7044,68.9714,20300.0
2011-10-12 10:40:00,69.75,69.87,69.44,69.49,50400.0,68.9714,69.09,68.6648,68.7143,50400.0
2011-10-12 10:50:00,69.53,69.95,69.41,69.51,36500.0,68.7538,69.1691,68.6352,68.734,36500.0
2011-10-12 11:00:00,69.43,69.9,69.34,69.9,7900.0,68.6549,69.1197,68.5659,69.1197,7900.0
2011-10-12 11:10:00,69.98,70.68,69.87,69.97,82000.0,69.1988,69.891,69.09,69.1889,82000.0
2011-10-12 11:20:00,69.98,70.0,69.51,69.51,19300.0,69.1988,69.2186,68.734,68.734,19300.0
2011-10-12 11:30:00,69.52,69.93,69.49,69.89,9300.0,68.7439,69.1494,68.7143,69.1098,9300.0
2011-10-12 11:40:00,69.88,69.93,69.53,69.64,5500.0,69.0999,69.1494,68.7538,68.8626,5500.0
2011-10-12 11:50:00,69.63,69.67,69.4,69.4,9100.0,68.8527,68.8923,68.6253,68.6253,9100.0
2011-10-12 12:00:00,69.4,69.45,69.01,69.01,7100.0,68.6253,68.6747,68.2396,68.2396,7100.0
2011-10-12 12:10:00,69.12,69.23,69.0,69.01,3500.0,68.3484,68.4572,68.2297,68.2396,3500.0
2011-10-12 12:20:00,69.13,69.23,68.85,68.86,20100.0,68.3583,68.4572,68.0814,68.0913,20100.0
2011-10-12 12:30:00,68.86,69.05,68.81,68.98,6900.0,68.0913,68.2792,68.0419,68.21,6900.0
2011-10-12 12:40:00,68.92,69.07,68.83,69.03,5400.0,68.1506,68.299,68.0616,68.2594,5400.0
2011-10-12 12:50:00,69.03,69.4,69.03,69.25,22100.0,68.2594,68.6253,68.2594,68.4769,22100.0
2011-10-12 13:00:00,69.24,69.39,69.12,69.29,18200.0,68.4671,68.6154,68.3484,68.5165,18200.0
2011-10-12 13:10:00,69.3,69.6,69.3,69.52,36000.0,68.5264,68.823,68.5264,68.7439,36000.0
2011-10-12 13:20:00,69.6,69.65,69.28,69.37,10800.0,68.823,68.8725,68.5066,68.5956,10800.0
2011-10-12 13:30:00,69.36,69.46,69.22,69.34,12200.0,68.5857,68.6846,68.4473,68.5659,12200.0
2011-10-12 13:40:00,69.36,69.43,69.18,69.18,8200.0,68.5857,68.6549,68.4077,68.4077,8200.0
2011-10-12 13:50:00,69.06,69.16,69.02,69.14,6700.0,68.2891,68.388,68.2495,68.3682,6700.0
2011-10-12 14:00:00,69.14,69.38,69.04,69.3,32100.0,68.3682,68.6055,68.2693,68.5264,32100.0
2011-10-12 14:10:00,69.18,69.34,69.08,69.25,42200.0,68.4077,68.5659,68.3088,68.4769,42200.0
2011-10-12 14:20:00,69.2,69.23,68.88,69.17,23200.0,68.4275,68.4572,68.1111,68.3978,23200.0
2011-10-12 14:30:00,69.14,69.22,68.98,69.11,12900.0,68.3682,68.4473,68.21,68.3385,12900.0
2011-10-12 14:40:00,69.13,69.2,68.81,68.99,18100.0,68.3583,68.4275,68.0419,68.2199,18100.0
2011-10-12 14:50:00,69.0,69.01,68.52,68.63,15200.0,68.2297,68.2396,67.7551,67.8639,15200.0
2011-10-12 15:00:00,68.71,68.79,68.5,68.65,8500.0,67.943,68.0221,67.7353,67.8836,8500.0
2011-10-12 15:10:00,68.7,68.81,68.43,68.76,16700.0,67.9331,68.0419,67.6661,67.9924,16700.0
2011-10-12 15:20:00,68.79,68.9,68.52,68.68,23600.0,68.0221,68.1309,67.7551,67.9133,23600.0
2011-10-12 15:30:00,68.71,68.71,67.85,68.02,105400.0,67.943,67.943,67.0926,67.2607,105400.0
2011-10-12 15:40:00,67.95,68.08,67.3,67.43,71800.0,67.1915,67.32,66.5487,66.6773,71800.0
2011-10-12 15:50:00,67.5,67.9,67.44,67.78,45600.0,66.7465,67.142,66.6872,67.0234,45600.0
2011-10-13 09:30:00,68.12,68.65,67.13,68.27,20300.0,67.3596,67.8836,66.3806,67.5079,20300.0
2011-10-13 09:40:00,68.32,69.54,68.32,68.86,19900.0,67.5573,68.7637,67.5573,68.0913,19900.0
2011-10-13 09:50:00,69.0,69.14,68.78,68.78,10300.0,68.2297,68.3682,68.0122,68.0122,10300.0
2011-10-13 10:00:00,68.74,69.26,68.46,69.24,41800.0,67.9726,68.4868,67.6958,68.4671,41800.0
2011-10-13 10:10:00,69.24,69.33,68.8,68.88,50900.0,68.4671,68.5561,68.032,68.1111,50900.0
2011-10-13 10:20:00,68.84,69.38,68.8,69.26,18500.0,68.0715,68.6055,68.032,68.4868,18500.0
2011-10-13 10:30:00,69.19,69.26,68.73,68.73,9700.0,68.4176,68.4868,67.9628,67.9628,9700.0
2011-10-13 10:40:00,68.65,68.78,68.18,68.31,15800.0,67.8836,68.0122,67.4189,67.5474,15800.0
2011-10-13 10:50:00,68.38,68.42,67.4,67.49,14000.0,67.6167,67.6562,66.6476,66.7366,14000.0
2011-10-13 11:00:00,67.39,67.65,67.22,67.29,26300.0,66.6377,66.8948,66.4696,66.5388,26300.0
2011-10-13 11:10:00,67.35,67.76,67.25,67.32,11900.0,66.5982,67.0036,66.4993,66.5685,11900.0
2011-10-13 11:20:00,67.41,67.85,67.37,67.8,9100.0,66.6575,67.0926,66.6179,67.0431,9100.0
2011-10-13 11:30:00,67.84,68.04,67.71,67.9,4600.0,67.0827,67.2805,66.9541,67.142,4600.0
2011-10-13 11:40:00,67.99,68.55,67.99,68.47,6400.0,67.231,67.7848,67.231,67.7057,6400.0
2011-10-13 11:50:00,68.51,68.51,68.21,68.28,5400.0,67.7452,67.7452,67.4486,67.5178,5400.0
2011-10-13 12:00:00,68.21,68.46,68.06,68.08,4800.0,67.4486,67.6958,67.3002,67.32,4800.0
2011-10-13 12:10:00,68.08,68.09,67.75,67.89,7700.0,67.32,67.3299,66.9937,67.1321,7700.0
2011-10-13 12:20:00,67.96,68.0,67.39,67.51,6200.0,67.2013,67.2409,66.6377,66.7564,6200.0
2011-10-13 12:30:00,67.51,67.6,67.38,67.57,4300.0,66.7564,66.8454,66.6278,66.8157,4300.0
2011-10-13 12:40:00,67.47,67.57,67.45,67.51,1600.0,66.7168,66.8157,66.697,66.7564,1600.0
2011-10-13 12:50:00,67.51,67.52,67.32,67.39,4900.0,66.7564,66.7663,66.5685,66.6377,4900.0
2011-10-13 13:00:00,67.37,67.43,67.07,67.43,6800.0,66.6179,66.6773,66.3213,66.6773,6800.0
2011-10-13 13:10:00,67.51,67.9,67.51,67.61,7000.0,66.7564,67.142,66.7564,66.8553,7000.0
2011-10-13 13:20:00,67.58,67.81,67.5,67.81,4300.0,66.8256,67.053,66.7465,67.053,4300.0
2011-10-13 13:30:00,67.83,67.84,67.48,67.78,27400.0,67.0728,67.0827,66.7267,67.0234,27400.0
2011-10-13 13:40:00,67.77,68.12,67.71,68.09,10700.0,67.0135,67.3596,66.9541,67.3299,10700.0
2011-10-13 13:50:00,68.06,68.15,67.78,67.92,9000.0,67.3002,67.3892,67.0234,67.1618,9000.0
2011-10-13 14:00:00,67.92,67.94,67.38,67.9,19100.0,67.1618,67.1816,66.6278,67.142,19100.0
2011-10-13 14:10:00,67.9,68.15,67.85,68.07,12000.0,67.142,67.3892,67.0926,67.3101,12000.0
2011-10-13 14:20:00,68.13,68.22,67.88,68.03,16400.0,67.3695,67.4584,67.1222,67.2706,16400.0
2011-10-13 14:30:00,67.97,68.35,67.97,68.27,16100.0,67.2112,67.587,67.2112,67.5079,16100.0
2011-10-13 14:40:00,68.27,68.36,68.12,68.31,6600.0,67.5079,67.5969,67.3596,67.5474,6600.0
2011-10-13 14:50:00,68.25,68.59,68.24,68.47,17200.0,67.4881,67.8243,67.4782,67.7057,17200.0
2011-10-13 15:00:00,68.37,68.54,68.36,68.5,13100.0,67.6068,67.7749,67.5969,67.7353,13100.0
2011-10-13 15:10:00,68.5,68.56,68.32,68.47,16500.0,67.7353,67.7947,67.5573,67.7057,16500.0
2011-10-13 15:20:00,68.51,68.51,67.8,67.97,23000.0,67.7452,67.7452,67.0431,67.2112,23000.0
2011-10-13 15:30:00,67.96,68.13,67.64,67.7,28000.0,67.2013,67.3695,66.8849,66.9443,28000.0
2011-10-13 15:40:00,67.76,67.9,67.56,67.76,46300.0,67.0036,67.142,66.8058,67.0036,46300.0
2011-10-13 15:50:00,67.8,68.01,67.64,67.87,35000.0,67.0431,67.2508,66.8849,67.1124,35000.0
2011-10-14 09:30:00,69.96,69.99,68.52,68.9,31300.0,69.179,69.2087,67.7551,68.1309,31300.0
2011-10-14 09:40:00,68.87,69.45,68.81,69.37,16200.0,68.1012,68.6747,68.0419,68.5956,16200.0
2011-10-14 09:50:00,69.28,69.48,69.0,69.39,24300.0,68.5066,68.7044,68.2297,68.6154,24300.0
2011-10-14 10:00:00,69.4,69.64,69.25,69.25,16600.0,68.6253,68.8626,68.4769,68.4769,16600.0
2011-10-14 10:10:00,69.37,69.86,69.37,69.84,30000.0,68.5956,69.0801,68.5956,69.0604,30000.0
2011-10-14 10:20:00,69.82,69.84,69.33,69.48,24000.0,69.0406,69.0604,68.5561,68.7044,24000.0
2011-10-14 10:30:00,69.56,69.66,69.41,69.45,18200.0,68.7835,68.8824,68.6352,68.6747,18200.0
2011-10-14 10:40:00,69.51,69.6,69.28,69.4,21400.0,68.734,68.823,68.5066,68.6253,21400.0
2011-10-14 10:50:00,69.43,69.51,69.1,69.16,15400.0,68.6549,68.734,68.3286,68.388,15400.0
2011-10-14 11:00:00,69.17,69.29,68.97,69.05,12700.0,68.3978,68.5165,68.2001,68.2792,12700.0
2011-10-14 11:10:00,69.08,69.11,68.79,68.95,7000.0,68.3088,68.3385,68.0221,68.1803,7000.0
2011-10-14 11:20:00,68.92,68.92,67.92,67.97,20300.0,68.1506,68.1506,67.1618,67.2112,20300.0
2011-10-14 11:30:00,68.09,68.1,67.68,67.72,11100.0,67.3299,67.3398,66.9245,66.964,11100.0
2011-10-14 11:40:00,67.7,68.17,67.54,68.15,14300.0,66.9443,67.409,66.786,67.3892,14300.0
2011-10-14 11:50:00,68.03,68.28,67.96,68.18,9300.0,67.2706,67.5178,67.2013,67.4189,9300.0
2011-10-14 12:00:00,68.22,68.39,68.13,68.24,20600.0,67.4584,67.6265,67.3695,67.4782,20600.0
2011-10-14 12:10:00,68.31,68.33,68.14,68.29,5900.0,67.5474,67.5672,67.3793,67.5277,5900.0
2011-10-14 12:20:00,68.32,68.51,68.28,68.43,4800.0,67.5573,67.7452,67.5178,67.6661,4800.0
2011-10-14 12:30:00,68.46,68.6,68.33,68.4,6200.0,67.6958,67.8342,67.5672,67.6364,6200.0
2011-10-14 12:40:00,68.35,68.49,68.33,68.49,1900.0,67.587,67.7254,67.5672,67.7254,1900.0
2011-10-14 12:50:00,68.44,68.44,68.26,68.26,1800.0,67.676,67.676,67.498,67.498,1800.0
2011-10-14 13:00:00,68.32,68.44,68.32,68.37,2400.0,67.5573,67.676,67.5573,67.6068,2400.0
2011-10-14 13:10:00,68.36,68.4,68.24,68.4,2000.0,67.5969,67.6364,67.4782,67.6364,2000.0
2011-10-14 13:20:00,68.4,68.4,68.31,68.31,1100.0,67.6364,67.6364,67.5474,67.5474,1100.0
2011-10-14 13:30:00,68.32,68.37,68.25,68.25,1500.0,67.5573,67.6068,67.4881,67.4881,1500.0
2011-10-14 13:40:00,68.22,68.27,68.06,68.2,4500.0,67.4584,67.5079,67.3002,67.4387,4500.0
2011-10-14 13:50:00,68.2,68.57,68.18,68.53,8200.0,67.4387,67.8045,67.4189,67.765,8200.0
2011-10-14 14:00:00,68.62,68.73,68.54,68.66,3700.0,67.854,67.9628,67.7749,67.8935,3700.0
2011-10-14 14:10:00,68.62,68.73,68.57,68.68,1700.0,67.854,67.9628,67.8045,67.9133,1700.0
2011-10-14 14:20:00,68.73,68.87,68.72,68.87,2100.0,67.9628,68.1012,67.9529,68.1012,2100.0
2011-10-14 14:30:00,68.75,68.75,68.6,68.71,3000.0,67.9825,67.9825,67.8342,67.943,3000.0
2011-10-14 14:40:00,68.62,68.7,68.51,68.62,2600.0,67.854,67.9331,67.7452,67.854,2600.0
2011-10-14 14:50:00,68.65,68.73,68.57,68.73,3200.0,67.8836,67.9628,67.8045,67.9628,3200.0
2011-10-14 15:00:00,68.73,68.99,68.7,68.87,8200.0,67.9628,68.2199,67.9331,68.1012,8200.0
2011-10-14 15:10:00,68.86,68.89,68.65,68.66,12500.0,68.0913,68.121,67.8836,67.8935,12500.0
2011-10-14 15:20:00,68.61,68.76,68.58,68.73,5300.0,67.8441,67.9924,67.8144,67.9628,5300.0
2011-10-14 15:30:00,68.75,68.94,68.53,68.54,11700.0,67.9825,68.1704,67.765,67.7749,11700.0
2011-10-14 15:40:00,68.56,68.76,68.53,68.66,11200.0,67.7947,67.9924,67.765,67.8935,11200.0
2011-10-14 15:50:00,68.69,68.96,68.61,68.86,21200.0,67.9232,68.1902,67.8441,68.0913,21200.0
2011-10-17 09:30:00,68.89,69.25,68.22,68.25,22300.0,68.121,68.4769,67.4584,67.4881,22300.0
2011-10-17 09:40:00,68.49,69.44,68.49,69.44,6500.0,67.7254,68.6648,67.7254,68.6648,6500.0
2011-10-17 09:50:00,69.29,69.61,69.16,69.43,6900.0,68.5165,68.8329,68.388,68.6549,6900.0
2011-10-17 10:00:00,69.22,69.38,68.88,68.88,6100.0,68.4473,68.6055,68.1111,68.1111,6100.0
2011-10-17 10:10:00,69.14,69.17,68.88,68.88,5000.0,68.3682,68.3978,68.1111,68.1111,5000.0
2011-10-17 10:20:00,68.99,69.08,68.72,68.72,2400.0,68.2199,68.3088,67.9529,67.9529,2400.0
2011-10-17 10:30:00,68.63,68.77,68.56,68.77,4100.0,67.8639,68.0023,67.7947,68.0023,4100.0
2011-10-17 10:40:00,68.69,68.7,68.41,68.41,2200.0,67.9232,67.9331,67.6463,67.6463,2200.0
2011-10-17 10:50:00,68.4,68.5,68.28,68.3,3000.0,67.6364,67.7353,67.5178,67.5376,3000.0
2011-10-17 11:00:00,68.3,68.32,68.13,68.2,4100.0,67.5376,67.5573,67.3695,67.4387,4100.0
2011-10-17 11:10:00,68.15,68.39,68.15,68.32,2700.0,67.3892,67.6265,67.3892,67.5573,2700.0
2011-10-17 11:20:00,68.38,68.69,68.31,68.68,4400.0,67.6167,67.9232,67.5474,67.9133,4400.0
2011-10-17 11:30:00,68.69,68.69,68.51,68.64,4000.0,67.9232,67.9232,67.7452,67.8738,4000.0
2011-10-17 11:40:00,68.73,68.73,68.03,68.13,4800.0,67.9628,67.9628,67.2706,67.3695,4800.0
2011-10-17 11:50:00,68.05,68.11,67.65,67.65,5800.0,67.2903,67.3497,66.8948,66.8948,5800.0
2011-10-17 12:00:00,67.7,67.76,67.54,67.58,6400.0,66.9443,67.0036,66.786,66.8256,6400.0
2011-10-17 12:10:00,67.54,67.78,67.45,67.74,12200.0,66.786,67.0234,66.697,66.9838,12200.0
2011-10-17 12:20:00,67.89,67.91,67.71,67.9,4500.0,67.1321,67.1519,66.9541,67.142,4500.0
2011-10-17 12:30:00,67.89,67.89,67.25,67.38,8400.0,67.1321,67.1321,66.4993,66.6278,8400.0
2011-10-17 12:40:00,67.34,67.47,67.26,67.32,6200.0,66.5883,66.7168,66.5092,66.5685,6200.0
2011-10-17 12:50:00,67.33,67.43,67.26,67.33,3500.0,66.5784,66.6773,66.5092,66.5784,3500.0
2011-10-17 13:00:00,67.34,67.44,67.25,67.44,4900.0,66.5883,66.6872,66.4993,66.6872,4900.0
2011-10-17 13:10:00,67.37,67.53,67.35,67.51,4300.0,66.6179,66.7761,66.5982,66.7564,4300.0
2011-10-17 13:20:00,67.55,67.69,67.4,67.43,10300.0,66.7959,66.9344,66.6476,66.6773,10300.0
2011-10-17 13:30:00,67.4,67.52,67.31,67.32,5200.0,66.6476,66.7663,66.5586,66.5685,5200.0
2011-10-17 13:40:00,67.39,67.75,67.38,67.54,10200.0,66.6377,66.9937,66.6278,66.786,10200.0
2011-10-17 13:50:00,67.48,67.61,67.39,67.49,3900.0,66.7267,66.8553,66.6377,66.7366,3900.0
2011-10-17 14:00:00,67.55,67.68,67.42,67.5,3600.0,66.7959,66.9245,66.6674,66.7465,3600.0
2011-10-17 14:10:00,67.6,67.71,67.46,67.51,2600.0,66.8454,66.9541,66.7069,66.7564,2600.0
2011-10-17 14:20:00,67.52,67.52,67.16,67.31,8600.0,66.7663,66.7663,66.4103,66.5586,8600.0
2011-10-17 14:30:00,67.3,67.33,66.92,66.93,10400.0,66.5487,66.5784,66.173,66.1828,10400.0
2011-10-17 14:40:00,66.91,67.13,66.63,67.13,21300.0,66.1631,66.3806,65.8862,66.3806,21300.0
2011-10-17 14:50:00,67.18,67.47,66.92,67.47,8100.0,66.4301,66.7168,66.173,66.7168,8100.0
2011-10-17 15:00:00,67.53,67.7,67.43,67.52,10900.0,66.7761,66.9443,66.6773,66.7663,10900.0
2011-10-17 15:10:00,67.57,67.71,67.52,67.59,13500.0,66.8157,66.9541,66.7663,66.8355,13500.0
2011-10-17 15:20:00,67.6,67.76,67.5,67.69,13800.0,66.8454,67.0036,66.7465,66.9344,13800.0
2011-10-17 15:30:00,67.72,67.79,67.41,67.45,17400.0,66.964,67.0332,66.6575,66.697,17400.0
2011-10-17 15:40:00,67.35,67.88,67.27,67.55,21300.0,66.5982,67.1222,66.5191,66.7959,21300.0
2011-10-17 15:50:00,67.52,67.65,67.33,67.55,34800.0,66.7663,66.8948,66.5784,66.7959,34800.0
2011-10-18 09:30:00,67.4,68.56,66.89,67.1,19400.0,66.6476,67.7947,66.1433,66.3509,19400.0
2011-10-18 09:40:00,67.17,67.31,66.36,66.42,20200.0,66.4202,66.5586,65.6192,65.6785,20200.0
2011-10-18 09:50:00,66.29,67.11,66.29,67.11,22600.0,65.55,66.3608,65.55,66.3608,22600.0
2011-10-18 10:00:00,67.17,67.56,66.98,67.38,22000.0,66.4202,66.8058,66.2323,66.6278,22000.0
2011-10-18 10:10:00,67.36,67.72,67.09,67.09,27700.0,66.608,66.964,66.3411,66.3411,27700.0
2011-10-18 10:20:00,67.14,67.63,67.1,67.63,28500.0,66.3905,66.875,66.3509,66.875,28500.0
2011-10-18 10:30:00,67.75,67.86,67.38,67.38,18800.0,66.9937,67.1025,66.6278,66.6278,18800.0
2011-10-18 10:40:00,67.45,67.6,67.37,67.41,29500.0,66.697,66.8454,66.6179,66.6575,29500.0
2011-10-18 10:50:00,67.42,67.62,67.33,67.61,12200.0,66.6674,66.8651,66.5784,66.8553,12200.0
2011-10-18 11:00:00,67.52,68.18,67.44,68.09,35700.0,66.7663,67.4189,66.6872,67.3299,35700.0
2011-10-18 11:10:00,68.1,68.5,68.1,68.46,26800.0,67.3398,67.7353,67.3398,67.6958,26800.0
2011-10-18 11:20:00,68.41,68.41,67.8,67.8,11200.0,67.6463,67.6463,67.0431,67.0431,11200.0
2011-10-18 11:30:00,67.78,68.62,67.78,68.55,10000.0,67.0234,67.854,67.0234,67.7848,10000.0
2011-10-18 11:40:00,68.54,68.75,68.51,68.61,11100.0,67.7749,67.9825,67.7452,67.8441,11100.0
2011-10-18 11:50:00,68.74,69.11,68.73,69.07,19000.0,67.9726,68.3385,67.9628,68.299,19000.0
2011-10-18 12:00:00,69.08,69.29,69.0,69.02,16100.0,68.3088,68.5165,68.2297,68.2495,16100.0
2011-10-18 12:10:00,69.1,69.19,68.07,68.07,26100.0,68.3286,68.4176,67.3101,67.3101,26100.0
2011-10-18 12:20:00,68.1,68.2,67.81,68.04,34000.0,67.3398,67.4387,67.053,67.2805,34000.0
2011-10-18 12:30:00,68.02,68.16,67.96,68.1,16300.0,67.2607,67.3991,67.2013,67.3398,16300.0
2011-10-18 12:40:00,68.18,68.35,68.14,68.22,3700.0,67.4189,67.587,67.3793,67.4584,3700.0
2011-10-18 12:50:00,68.1,68.26,68.0,68.26,11400.0,67.3398,67.498,67.2409,67.498,11400.0
2011-10-18 13:00:00,68.26,68.67,68.17,68.64,7900.0,67.498,67.9034,67.409,67.8738,7900.0
2011-10-18 13:10:00,68.64,68.64,68.13,68.2,6200.0,67.8738,67.8738,67.3695,67.4387,6200.0
2011-10-18 13:20:00,68.26,68.37,68.04,68.33,4900.0,67.498,67.6068,67.2805,67.5672,4900.0
2011-10-18 13:30:00,68.3,68.4,68.13,68.15,7700.0,67.5376,67.6364,67.3695,67.3892,7700.0
2011-10-18 13:40:00,68.13,68.13,67.81,67.98,7800.0,67.3695,67.3695,67.053,67.2211,7800.0
2011-10-18 13:50:00,68.09,68.26,67.84,67.85,7800.0,67.3299,67.498,67.0827,67.0926,7800.0
2011-10-18 14:00:00,67.91,68.13,67.81,67.98,5600.0,67.1519,67.3695,67.053,67.2211,5600.0
2011-10-18 14:10:00,68.03,68.19,67.91,68.11,9200.0,67.2706,67.4288,67.1519,67.3497,9200.0
2011-10-18 14:20:00,68.12,68.46,68.1,68.4,13900.0,67.3596,67.6958,67.3398,67.6364,13900.0
2011-10-18 14:30:00,68.45,68.6,68.23,68.23,17300.0,67.6859,67.8342,67.4683,67.4683,17300.0
2011-10-18 14:40:00,68.28,68.61,68.14,68.47,16500.0,67.5178,67.8441,67.3793,67.7057,16500.0
2011-10-18 14:50:00,68.47,68.57,68.18,68.31,10000.0,67.7057,67.8045,67.4189,67.5474,10000.0
2011-10-18 15:00:00,68.4,69.11,68.38,68.97,14900.0,67.6364,68.3385,67.6167,68.2001,14900.0
2011-10-18 15:10:00,69.06,69.31,68.66,68.66,27200.0,68.2891,68.5363,67.8935,67.8935,27200.0
2011-10-18 15:20:00,68.67,69.07,68.49,68.49,24900.0,67.9034,68.299,67.7254,67.7254,24900.0
2011-10-18 15:30:00,68.54,68.77,68.28,68.68,34600.0,67.7749,68.0023,67.5178,67.9133,34600.0
2011-10-18 15:40:00,68.63,69.09,68.48,68.94,33100.0,67.8639,68.3187,67.7155,68.1704,33100.0
2011-10-18 15:50:00,68.98,69.11,68.75,68.78,54900.0,68.21,68.3385,67.9825,68.0122,54900.0
2011-10-19 09:30:00,68.74,71.88,68.74,71.65,81000.0,67.9726,71.0776,67.9726,70.8502,81000.0
2011-10-19 09:40:00,71.57,71.84,71.0,71.32,118100.0,70.771,71.038,70.2074,70.5238,118100.0
2011-10-19 09:50:00,71.39,71.57,70.62,71.56,36400.0,70.5931,70.771,69.8317,70.7612,36400.0
2011-10-19 10:00:00,71.53,71.57,70.79,71.0,43500.0,70.7315,70.771,69.9998,70.2074,43500.0
2011-10-19 10:10:00,71.0,71.65,70.93,71.41,59900.0,70.2074,70.8502,70.1382,70.6128,59900.0
2011-10-19 10:20:00,71.53,72.73,71.31,72.54,85800.0,70.7315,71.9181,70.514,71.7302,85800.0
2011-10-19 10:30:00,72.55,72.55,71.61,72.1,29500.0,71.7401,71.7401,70.8106,71.2951,29500.0
2011-10-19 10:40:00,72.1,72.89,72.05,72.6,34900.0,71.2951,72.0763,71.2457,71.7896,34900.0
2011-10-19 10:50:00,72.64,72.67,72.21,72.21,31600.0,71.8291,71.8588,71.4039,71.4039,31600.0
2011-10-19 11:00:00,72.21,72.38,71.41,71.71,61600.0,71.4039,71.572,70.6128,70.9095,61600.0
2011-10-19 11:10:00,71.66,71.8,71.43,71.45,32800.0,70.86,70.9985,70.6326,70.6524,32800.0
2011-10-19 11:20:00,71.44,72.39,71.44,72.23,24800.0,70.6425,71.5819,70.6425,71.4237,24800.0
2011-10-19 11:30:00,72.16,72.17,71.38,71.38,42600.0,71.3545,71.3644,70.5832,70.5832,42600.0
2011-10-19 11:40:00,71.36,71.39,70.86,71.12,32800.0,70.5634,70.5931,70.069,70.3261,32800.0
2011-10-19 11:50:00,71.08,71.38,70.62,70.72,32600.0,70.2865,70.5832,69.8317,69.9305,32600.0
2011-10-19 12:00:00,70.66,71.0,70.63,70.78,8200.0,69.8712,70.2074,69.8415,69.9899,8200.0
2011-10-19 12:10:00,70.76,70.76,70.3,70.7,39500.0,69.9701,69.9701,69.5152,69.9108,39500.0
2011-10-19 12:20:00,70.66,70.8,70.55,70.75,14000.0,69.8712,70.0096,69.7624,69.9602,14000.0
2011-10-19 12:30:00,70.82,71.22,70.64,71.14,16900.0,70.0294,70.425,69.8514,70.3458,16900.0
2011-10-19 12:40:00,71.17,71.43,71.09,71.3,16800.0,70.3755,70.6326,70.2964,70.5041,16800.0
2011-10-19 12:50:00,71.27,71.52,71.11,71.12,10300.0,70.4744,70.7216,70.3162,70.3261,10300.0
2011-10-19 13:00:00,71.09,71.16,70.58,70.66,23400.0,70.2964,70.3656,69.7921,69.8712,23400.0
2011-10-19 13:10:00,70.56,70.87,70.14,70.23,33600.0,69.7723,70.0789,69.357,69.446,33600.0
2011-10-19 13:20:00,70.26,70.32,70.1,70.24,14900.0,69.4757,69.535,69.3175,69.4559,14900.0
2011-10-19 13:30:00,70.25,70.26,69.76,69.89,26500.0,69.4658,69.4757,68.9813,69.1098,26500.0
2011-10-19 13:40:00,69.96,70.38,69.91,70.28,15700.0,69.179,69.5943,69.1296,69.4954,15700.0
2011-10-19 13:50:00,70.22,70.39,69.98,69.98,13200.0,69.4361,69.6042,69.1988,69.1988,13200.0
2011-10-19 14:00:00,70.11,70.23,69.24,69.38,29100.0,69.3273,69.446,68.4671,68.6055,29100.0
2011-10-19 14:10:00,69.29,69.96,69.24,69.29,28700.0,68.5165,69.179,68.4671,68.5165,28700.0
2011-10-19 14:20:00,69.34,69.34,68.17,68.43,56400.0,68.5659,68.5659,67.409,67.6661,56400.0
2011-10-19 14:30:00,68.43,69.0,68.15,68.88,30700.0,67.6661,68.2297,67.3892,68.1111,30700.0
2011-10-19 14:40:00,68.83,69.01,68.54,68.99,11600.0,68.0616,68.2396,67.7749,68.2199,11600.0
2011-10-19 14:50:00,69.0,69.24,68.86,69.12,13800.0,68.2297,68.4671,68.0913,68.3484,13800.0
2011-10-19 15:00:00,69.08,69.21,68.83,68.93,19100.0,68.3088,68.4374,68.0616,68.1605,19100.0
2011-10-19 15:10:00,68.85,69.3,68.8,69.13,11100.0,68.0814,68.5264,68.032,68.3583,11100.0
2011-10-19 15:20:00,69.13,69.13,68.74,68.77,16500.0,68.3583,68.3583,67.9726,68.0023,16500.0
2011-10-19 15:30:00,68.79,69.19,68.79,68.86,20000.0,68.0221,68.4176,68.0221,68.0913,20000.0
2011-10-19 15:40:00,68.95,68.95,68.38,68.76,32900.0,68.1803,68.1803,67.6167,67.9924,32900.0
2011-10-19 15:50:00,68.76,68.79,68.5,68.69,33500.0,67.9924,68.0221,67.7353,67.9232,33500.0
2011-10-20 09:30:00,69.18,70.02,68.72,69.15,15400.0,68.4077,69.2384,67.9529,68.3781,15400.0
2011-10-20 09:40:00,69.15,69.19,68.15,68.73,12700.0,68.3781,68.4176,67.3892,67.9628,12700.0
2011-10-20 09:50:00,68.78,68.79,68.25,68.43,6000.0,68.0122,68.0221,67.4881,67.6661,6000.0
2011-10-20 10:00:00,68.45,69.0,68.44,68.74,9500.0,67.6859,68.2297,67.676,67.9726,9500.0
2011-10-20 10:10:00,68.66,69.01,68.66,68.82,9700.0,67.8935,68.2396,67.8935,68.0517,9700.0
2011-10-20 10:20:00,68.9,68.99,68.62,68.63,4900.0,68.1309,68.2199,67.854,67.8639,4900.0
2011-10-20 10:30:00,68.68,68.92,68.57,68.85,4900.0,67.9133,68.1506,67.8045,68.0814,4900.0
2011-10-20 10:40:00,68.94,69.0,68.65,68.77,9100.0,68.1704,68.2297,67.8836,68.0023,9100.0
2011-10-20 10:50:00,68.74,68.87,68.23,68.32,18800.0,67.9726,68.1012,67.4683,67.5573,18800.0
2011-10-20 11:00:00,68.25,68.25,66.89,67.27,46000.0,67.4881,67.4881,66.1433,66.5191,46000.0
2011-10-20 11:10:00,67.38,67.8,67.1,67.13,14300.0,66.6278,67.0431,66.3509,66.3806,14300.0
2011-10-20 11:20:00,67.35,67.94,67.22,67.94,8900.0,66.5982,67.1816,66.4696,67.1816,8900.0
2011-10-20 11:30:00,67.94,68.3,67.69,68.03,5900.0,67.1816,67.5376,66.9344,67.2706,5900.0
2011-10-20 11:40:00,68.03,68.28,67.95,67.95,6300.0,67.2706,67.5178,67.1915,67.1915,6300.0
2011-10-20 11:50:00,67.95,67.95,67.51,67.71,5200.0,67.1915,67.1915,66.7564,66.9541,5200.0
2011-10-20 12:00:00,67.7,67.74,67.41,67.41,6800.0,66.9443,66.9838,66.6575,66.6575,6800.0
2011-10-20 12:10:00,67.26,67.4,66.7,66.7,8800.0,66.5092,66.6476,65.9554,65.9554,8800.0
2011-10-20 12:20:00,66.81,67.1,66.81,67.08,5400.0,66.0642,66.3509,66.0642,66.3312,5400.0
2011-10-20 12:30:00,67.07,67.31,66.93,66.94,17500.0,66.3213,66.5586,66.1828,66.1927,17500.0
2011-10-20 12:40:00,66.93,67.18,66.88,67.11,13400.0,66.1828,66.4301,66.1334,66.3608,13400.0
2011-10-20 12:50:00,67.02,67.17,66.83,66.92,16700.0,66.2718,66.4202,66.084,66.173,16700.0
2011-10-20 13:00:00,66.9,67.1,66.72,67.01,13000.0,66.1532,66.3509,65.9752,66.262,13000.0
2011-10-20 13:10:00,67.02,68.1,67.02,67.89,13500.0,66.2718,67.3398,66.2718,67.1321,13500.0
2011-10-20 13:20:00,67.97,67.97,67.41,67.43,23500.0,67.2112,67.2112,66.6575,66.6773,23500.0
2011-10-20 13:30:00,67.5,67.73,67.43,67.43,18300.0,66.7465,66.9739,66.6773,66.6773,18300.0
2011-10-20 13:40:00,67.5,67.77,67.29,67.49,20400.0,66.7465,67.0135,66.5388,66.7366,20400.0
2011-10-20 13:50:00,67.49,67.56,67.22,67.39,15300.0,66.7366,66.8058,66.4696,66.6377,15300.0
2011-10-20 14:00:00,67.33,67.49,67.15,67.16,13300.0,66.5784,66.7366,66.4004,66.4103,13300.0
2011-10-20 14:10:00,67.15,67.38,67.01,67.28,9100.0,66.4004,66.6278,66.262,66.5289,9100.0
2011-10-20 14:20:00,67.27,67.61,67.27,67.33,17300.0,66.5191,66.8553,66.5191,66.5784,17300.0
2011-10-20 14:30:00,67.35,67.59,67.33,67.39,17000.0,66.5982,66.8355,66.5784,66.6377,17000.0
2011-10-20 14:40:00,67.38,68.04,67.32,67.9,18500.0,66.6278,67.2805,66.5685,67.142,18500.0
2011-10-20 14:50:00,67.91,68.34,67.91,67.99,16000.0,67.1519,67.5771,67.1519,67.231,16000.0
2011-10-20 15:00:00,68.04,68.07,67.57,67.7,23100.0,67.2805,67.3101,66.8157,66.9443,23100.0
2011-10-20 15:10:00,67.8,67.98,67.69,67.9,16200.0,67.0431,67.2211,66.9344,67.142,16200.0
2011-10-20 15:20:00,67.88,67.88,67.34,67.71,22400.0,67.1222,67.1222,66.5883,66.9541,22400.0
2011-10-20 15:30:00,67.71,67.97,67.62,67.75,25800.0,66.9541,67.2112,66.8651,66.9937,25800.0
2011-10-20 15:40:00,67.75,68.02,67.65,67.97,41200.0,66.9937,67.2607,66.8948,67.2112,41200.0
2011-10-20 15:50:00,68.08,68.09,67.69,67.9,76900.0,67.32,67.3299,66.9344,67.142,76900.0
2011-10-21 09:30:00,68.28,69.29,67.89,68.72,38800.0,67.5178,68.5165,67.1321,67.9529,38800.0
2011-10-21 09:40:00,68.72,69.05,68.68,69.04,42700.0,67.9529,68.2792,67.9133,68.2693,42700.0
2011-10-21 09:50:00,68.96,68.98,68.52,68.65,74600.0,68.1902,68.21,67.7551,67.8836,74600.0
2011-10-21 10:00:00,68.72,69.2,68.65,69.18,21300.0,67.9529,68.4275,67.8836,68.4077,21300.0
2011-10-21 10:10:00,69.26,69.87,69.22,69.85,44200.0,68.4868,69.09,68.4473,69.0703,44200.0
2011-10-21 10:20:00,69.85,70.38,69.78,69.79,70600.0,69.0703,69.5943,69.001,69.0109,70600.0
2011-10-21 10:30:00,70.09,70.27,69.84,69.94,33500.0,69.3076,69.4856,69.0604,69.1592,33500.0
2011-10-21 10:40:00,69.93,69.93,69.24,69.3,22700.0,69.1494,69.1494,68.4671,68.5264,22700.0
2011-10-21 10:50:00,69.4,69.45,69.04,69.18,13000.0,68.6253,68.6747,68.2693,68.4077,13000.0
2011-10-21 11:00:00,69.27,69.36,69.18,69.22,12500.0,68.4967,68.5857,68.4077,68.4473,12500.0
2011-10-21 11:10:00,69.23,69.45,69.23,69.34,11900.0,68.4572,68.6747,68.4572,68.5659,11900.0
2011-10-21 11:20:00,69.34,69.51,69.27,69.38,9800.0,68.5659,68.734,68.4967,68.6055,9800.0
2011-10-21 11:30:00,69.31,69.46,69.14,69.4,11400.0,68.5363,68.6846,68.3682,68.6253,11400.0
2011-10-21 11:40:00,69.41,69.66,69.37,69.43,3400.0,68.6352,68.8824,68.5956,68.6549,3400.0
2011-10-21 11:50:00,69.37,69.54,69.29,69.39,7600.0,68.5956,68.7637,68.5165,68.6154,7600.0
2011-10-21 12:00:00,69.37,69.37,68.95,69.09,20000.0,68.5956,68.5956,68.1803,68.3187,20000.0
2011-10-21 12:10:00,69.09,69.1,68.76,68.76,13700.0,68.3187,68.3286,67.9924,67.9924,13700.0
2011-10-21 12:20:00,68.73,68.79,68.66,68.73,5900.0,67.9628,68.0221,67.8935,67.9628,5900.0
2011-10-21 12:30:00,68.74,68.84,68.18,68.2,17800.0,67.9726,68.0715,67.4189,67.4387,17800.0
2011-10-21 12:40:00,68.27,68.48,68.27,68.48,2600.0,67.5079,67.7155,67.5079,67.7155,2600.0
2011-10-21 12:50:00,68.44,68.51,68.36,68.51,5000.0,67.676,67.7452,67.5969,67.7452,5000.0
2011-10-21 13:00:00,68.48,68.59,68.29,68.31,16700.0,67.7155,67.8243,67.5277,67.5474,16700.0
2011-10-21 13:10:00,68.31,68.47,68.08,68.14,10300.0,67.5474,67.7057,67.32,67.3793,10300.0
2011-10-21 13:20:00,68.18,68.31,68.05,68.08,5400.0,67.4189,67.5474,67.2903,67.32,5400.0
2011-10-21 13:30:00,68.08,68.24,68.01,68.16,7400.0,67.32,67.4782,67.2508,67.3991,7400.0
2011-10-21 13:40:00,68.12,68.32,68.0,68.18,10700.0,67.3596,67.5573,67.2409,67.4189,10700.0
2011-10-21 13:50:00,68.15,68.2,67.92,68.02,12500.0,67.3892,67.4387,67.1618,67.2607,12500.0
2011-10-21 14:00:00,68.01,68.54,67.99,68.44,13000.0,67.2508,67.7749,67.231,67.676,13000.0
2011-10-21 14:10:00,68.43,68.47,68.28,68.31,17300.0,67.6661,67.7057,67.5178,67.5474,17300.0
2011-10-21 14:20:00,68.32,68.34,68.04,68.05,14400.0,67.5573,67.5771,67.2805,67.2903,14400.0
2011-10-21 14:30:00,68.07,68.11,67.6,67.83,27100.0,67.3101,67.3497,66.8454,67.0728,27100.0
2011-10-21 14:40:00,67.85,67.9,67.67,67.67,14800.0,67.0926,67.142,66.9146,66.9146,14800.0
2011-10-21 14:50:00,67.64,67.91,67.64,67.9,15500.0,66.8849,67.1519,66.8849,67.142,15500.0
2011-10-21 15:00:00,67.9,68.11,67.78,68.03,31000.0,67.142,67.3497,67.0234,67.2706,31000.0
2011-10-21 15:10:00,68.05,68.13,67.98,68.0,17200.0,67.2903,67.3695,67.2211,67.2409,17200.0
2011-10-21 15:20:00,68.01,68.26,67.97,67.97,18500.0,67.2508,67.498,67.2112,67.2112,18500.0
2011-10-21 15:30:00,68.02,68.07,67.88,67.88,28700.0,67.2607,67.3101,67.1222,67.1222,28700.0
2011-10-21 15:40:00,67.89,68.04,67.76,68.0,32300.0,67.1321,67.2805,67.0036,67.2409,32300.0
2011-10-21 15:50:00,68.09,68.09,67.88,67.92,86200.0,67.3299,67.3299,67.1222,67.1618,86200.0
2011-10-24 09:30:00,68.66,68.96,68.01,68.66,23500.0,67.8935,68.1902,67.2508,67.8935,23500.0
2011-10-24 09:40:00,68.67,69.98,68.65,69.69,78100.0,67.9034,69.1988,67.8836,68.912,78100.0
2011-10-24 09:50:00,69.72,70.22,69.36,70.13,29600.0,68.9417,69.4361,68.5857,69.3471,29600.0
2011-10-24 10:00:00,70.23,70.67,70.0,70.08,68100.0,69.446,69.8811,69.2186,69.2977,68100.0
2011-10-24 10:10:00,70.01,70.05,69.75,69.96,22100.0,69.2285,69.268,68.9714,69.179,22100.0
2011-10-24 10:20:00,69.9,70.03,69.62,69.68,29700.0,69.1197,69.2482,68.8428,68.9021,29700.0
2011-10-24 10:30:00,69.62,69.76,69.3,69.45,35500.0,68.8428,68.9813,68.5264,68.6747,35500.0
2011-10-24 10:40:00,69.37,70.06,69.37,69.99,24600.0,68.5956,69.2779,68.5956,69.2087,24600.0
2011-10-24 10:50:00,69.97,70.05,69.61,69.61,12200.0,69.1889,69.268,68.8329,68.8329,12200.0
2011-10-24 11:00:00,69.62,70.0,69.61,70.0,26900.0,68.8428,69.2186,68.8329,69.2186,26900.0
2011-10-24 11:10:00,70.0,70.12,69.86,69.99,18500.0,69.2186,69.3372,69.0801,69.2087,18500.0
2011-10-24 11:20:00,69.99,70.25,69.99,70.15,14500.0,69.2087,69.4658,69.2087,69.3669,14500.0
2011-10-24 11:30:00,70.17,70.26,70.03,70.12,17900.0,69.3867,69.4757,69.2482,69.3372,17900.0
2011-10-24 11:40:00,70.1,70.29,70.03,70.24,30900.0,69.3175,69.5053,69.2482,69.4559,30900.0
2011-10-24 11:50:00,70.22,70.37,70.12,70.24,13300.0,69.4361,69.5844,69.3372,69.4559,13300.0
2011-10-24 12:00:00,70.28,70.56,70.26,70.56,12400.0,69.4954,69.7723,69.4757,69.7723,12400.0
2011-10-24 12:10:00,70.56,71.26,70.52,71.22,30500.0,69.7723,70.4645,69.7328,70.425,30500.0
2011-10-24 12:20:00,71.22,71.36,71.0,71.35,11500.0,70.425,70.5634,70.2074,70.5535,11500.0
2011-10-24 12:30:00,71.36,71.53,71.15,71.37,51900.0,70.5634,70.7315,70.3557,70.5733,51900.0
2011-10-24 12:40:00,71.43,71.48,71.22,71.47,25900.0,70.6326,70.6821,70.425,70.6722,25900.0
2011-10-24 12:50:00,71.49,71.73,71.35,71.67,15900.0,70.6919,70.9293,70.5535,70.8699,15900.0
2011-10-24 13:00:00,71.71,71.74,71.37,71.46,6600.0,70.9095,70.9392,70.5733,70.6623,6600.0
2011-10-24 13:10:00,71.43,71.58,71.36,71.5,6000.0,70.6326,70.7809,70.5634,70.7018,6000.0
2011-10-24 13:20:00,71.41,71.49,71.27,71.28,26600.0,70.6128,70.6919,70.4744,70.4843,26600.0
2011-10-24 13:30:00,71.32,71.35,71.14,71.29,8900.0,70.5238,70.5535,70.3458,70.4942,8900.0
2011-10-24 13:40:00,71.3,71.53,71.12,71.5,12700.0,70.5041,70.7315,70.3261,70.7018,12700.0
2011-10-24 13:50:00,71.41,71.66,71.31,71.46,12500.0,70.6128,70.86,70.514,70.6623,12500.0
2011-10-24 14:00:00,71.44,71.6,71.36,71.54,22300.0,70.6425,70.8007,70.5634,70.7414,22300.0
2011-10-24 14:10:00,71.52,71.57,71.34,71.44,12200.0,70.7216,70.771,70.5436,70.6425,12200.0
2011-10-24 14:20:00,71.41,71.49,71.26,71.26,11100.0,70.6128,70.6919,70.4645,70.4645,11100.0
2011-10-24 14:30:00,71.3,71.5,71.2,71.31,33300.0,70.5041,70.7018,70.4052,70.514,33300.0
2011-10-24 14:40:00,71.22,71.36,70.96,70.96,38100.0,70.425,70.5634,70.1679,70.1679,38100.0
2011-10-24 14:50:00,70.97,71.04,70.86,71.02,25300.0,70.1777,70.247,70.069,70.2272,25300.0
2011-10-24 15:00:00,71.0,71.07,70.55,70.74,44900.0,70.2074,70.2766,69.7624,69.9503,44900.0
2011-10-24 15:10:00,70.74,70.86,70.56,70.81,43700.0,69.9503,70.069,69.7723,70.0195,43700.0
2011-10-24 15:20:00,70.82,70.85,70.51,70.52,19600.0,70.0294,70.0591,69.7229,69.7328,19600.0
2011-10-24 15:30:00,70.56,71.19,70.51,70.96,28000.0,69.7723,70.3953,69.7229,70.1679,28000.0
2011-10-24 15:40:00,70.95,71.11,70.58,70.92,47800.0,70.158,70.3162,69.7921,70.1283,47800.0
2011-10-24 15:50:00,70.93,71.06,70.75,70.98,79300.0,70.1382,70.2667,69.9602,70.1876,79300.0
2011-10-25 09:30:00,71.0,71.2,69.19,69.83,34800.0,70.2074,70.4052,68.4176,69.0505,34800.0
2011-10-25 09:40:00,69.82,70.15,69.65,69.99,13200.0,69.0406,69.3669,68.8725,69.2087,13200.0
2011-10-25 09:50:00,70.03,70.76,69.74,70.68,19800.0,69.2482,69.9701,68.9615,69.891,19800.0
2011-10-25 10:00:00,70.56,70.68,69.74,70.05,23400.0,69.7723,69.891,68.9615,69.268,23400.0
2011-10-25 10:10:00,70.03,70.07,69.76,69.95,11200.0,69.2482,69.2878,68.9813,69.1691,11200.0
2011-10-25 10:20:00,69.99,70.09,69.83,69.83,15600.0,69.2087,69.3076,69.0505,69.0505,15600.0
2011-10-25 10:30:00,69.83,70.04,69.76,69.9,9500.0,69.0505,69.2581,68.9813,69.1197,9500.0
2011-10-25 10:40:00,69.86,70.1,69.78,70.04,6200.0,69.0801,69.3175,69.001,69.2581,6200.0
2011-10-25 10:50:00,70.02,70.02,69.75,69.83,6900.0,69.2384,69.2384,68.9714,69.0505,6900.0
2011-10-25 11:00:00,69.82,69.96,69.38,69.38,13600.0,69.0406,69.179,68.6055,68.6055,13600.0
2011-10-25 11:10:00,69.5,69.69,69.2,69.2,8900.0,68.7242,68.912,68.4275,68.4275,8900.0
2011-10-25 11:20:00,69.1,69.36,69.0,69.36,10800.0,68.3286,68.5857,68.2297,68.5857,10800.0
2011-10-25 11:30:00,69.35,69.67,69.35,69.62,6100.0,68.5758,68.8923,68.5758,68.8428,6100.0
2011-10-25 11:40:00,69.6,69.75,69.54,69.67,5500.0,68.823,68.9714,68.7637,68.8923,5500.0
2011-10-25 11:50:00,69.7,69.79,69.45,69.45,6000.0,68.9219,69.0109,68.6747,68.6747,6000.0
2011-10-25 12:00:00,69.56,69.69,69.45,69.69,4900.0,68.7835,68.912,68.6747,68.912,4900.0
2011-10-25 12:10:00,69.69,69.96,69.69,69.89,5500.0,68.912,69.179,68.912,69.1098,5500.0
2011-10-25 12:20:00,69.94,70.06,69.81,70.02,9200.0,69.1592,69.2779,69.0307,69.2384,9200.0
2011-10-25 12:30:00,69.91,69.97,69.72,69.72,6000.0,69.1296,69.1889,68.9417,68.9417,6000.0
2011-10-25 12:40:00,69.68,69.77,69.5,69.65,5700.0,68.9021,68.9911,68.7242,68.8725,5700.0
2011-10-25 12:50:00,69.5,69.56,69.31,69.51,4400.0,68.7242,68.7835,68.5363,68.734,4400.0
2011-10-25 13:00:00,69.58,70.04,69.58,70.0,2800.0,68.8033,69.2581,68.8033,69.2186,2800.0
2011-10-25 13:10:00,69.93,69.96,69.72,69.83,2000.0,69.1494,69.179,68.9417,69.0505,2000.0
2011-10-25 13:20:00,69.82,69.9,69.69,69.69,1700.0,69.0406,69.1197,68.912,68.912,1700.0
2011-10-25 13:30:00,69.62,69.64,69.46,69.63,8700.0,68.8428,68.8626,68.6846,68.8527,8700.0
2011-10-25 13:40:00,69.58,69.58,69.27,69.4,5600.0,68.8033,68.8033,68.4967,68.6253,5600.0
2011-10-25 13:50:00,69.42,69.64,69.25,69.41,5500.0,68.6451,68.8626,68.4769,68.6352,5500.0
2011-10-25 14:00:00,69.37,69.45,69.3,69.45,18600.0,68.5956,68.6747,68.5264,68.6747,18600.0
2011-10-25 14:10:00,69.41,69.42,69.25,69.3,10800.0,68.6352,68.6451,68.4769,68.5264,10800.0
2011-10-25 14:20:00,69.29,69.39,69.27,69.34,10300.0,68.5165,68.6154,68.4967,68.5659,10300.0
2011-10-25 14:30:00,69.29,69.35,69.07,69.07,13100.0,68.5165,68.5758,68.299,68.299,13100.0
2011-10-25 14:40:00,69.05,69.64,68.88,69.16,75300.0,68.2792,68.8626,68.1111,68.388,75300.0
2011-10-25 14:50:00,69.25,69.26,68.92,69.15,10400.0,68.4769,68.4868,68.1506,68.3781,10400.0
2011-10-25 15:00:00,69.39,69.54,69.04,69.05,6200.0,68.6154,68.7637,68.2693,68.2792,6200.0
2011-10-25 15:10:00,69.04,69.1,68.86,68.98,11200.0,68.2693,68.3286,68.0913,68.21,11200.0
2011-10-25 15:20:00,68.9,68.97,68.75,68.8,7500.0,68.1309,68.2001,67.9825,68.032,7500.0
2011-10-25 15:30:00,68.79,69.06,68.75,68.99,44200.0,68.0221,68.2891,67.9825,68.2199,44200.0
2011-10-25 15:40:00,69.01,69.06,68.83,68.88,25400.0,68.2396,68.2891,68.0616,68.1111,25400.0
2011-10-25 15:50:00,68.86,68.95,68.58,68.6,41800.0,68.0913,68.1803,67.8144,67.8342,41800.0
2011-10-26 09:30:00,69.1,70.05,68.7,69.8,20500.0,68.3286,69.268,67.9331,69.0208,20500.0
2011-10-26 09:40:00,69.75,70.19,69.39,69.74,27500.0,68.9714,69.4065,68.6154,68.9615,27500.0
2011-10-26 09:50:00,69.61,69.94,69.01,69.01,9600.0,68.8329,69.1592,68.2396,68.2396,9600.0
2011-10-26 10:00:00,69.01,69.03,68.3,68.35,19100.0,68.2396,68.2594,67.5376,67.587,19100.0
2011-10-26 10:10:00,68.33,68.43,67.68,68.3,41200.0,67.5672,67.6661,66.9245,67.5376,41200.0
2011-10-26 10:20:00,68.25,68.48,68.05,68.22,14900.0,67.4881,67.7155,67.2903,67.4584,14900.0
2011-10-26 10:30:00,68.21,68.21,67.74,67.88,22000.0,67.4486,67.4486,66.9838,67.1222,22000.0
2011-10-26 10:40:00,67.84,68.06,66.58,66.58,37300.0,67.0827,67.3002,65.8368,65.8368,37300.0
2011-10-26 10:50:00,66.54,66.83,66.38,66.38,102100.0,65.7972,66.084,65.639,65.639,102100.0
2011-10-26 11:00:00,66.38,67.2,66.38,67.16,18900.0,65.639,66.4498,65.639,66.4103,18900.0
2011-10-26 11:10:00,67.16,67.29,67.11,67.16,12200.0,66.4103,66.5388,66.3608,66.4103,12200.0
2011-10-26 11:20:00,67.17,67.17,66.42,66.6,31100.0,66.4202,66.4202,65.6785,65.8565,31100.0
2011-10-26 11:30:00,66.52,67.31,66.52,67.31,16900.0,65.7774,66.5586,65.7774,66.5586,16900.0
2011-10-26 11:40:00,67.31,67.6,67.23,67.57,19600.0,66.5586,66.8454,66.4795,66.8157,19600.0
2011-10-26 11:50:00,67.57,68.09,67.57,67.65,33000.0,66.8157,67.3299,66.8157,66.8948,33000.0
2011-10-26 12:00:00,67.66,68.12,67.65,67.93,21200.0,66.9047,67.3596,66.8948,67.1717,21200.0
2011-10-26 12:10:00,67.93,67.96,67.73,67.75,11200.0,67.1717,67.2013,66.9739,66.9937,11200.0
2011-10-26 12:20:00,67.75,67.84,67.65,67.75,11000.0,66.9937,67.0827,66.8948,66.9937,11000.0
2011-10-26 12:30:00,67.73,67.75,67.59,67.69,8600.0,66.9739,66.9937,66.8355,66.9344,8600.0
2011-10-26 12:40:00,67.69,67.77,67.6,67.62,11500.0,66.9344,67.0135,66.8454,66.8651,11500.0
2011-10-26 12:50:00,67.63,67.63,67.29,67.29,5700.0,66.875,66.875,66.5388,66.5388,5700.0
2011-10-26 13:00:00,67.29,67.33,67.03,67.03,11000.0,66.5388,66.5784,66.2817,66.2817,11000.0
2011-10-26 13:10:00,66.98,67.04,66.93,67.0,7700.0,66.2323,66.2916,66.1828,66.2521,7700.0
2011-10-26 13:20:00,66.98,67.32,66.98,67.32,10500.0,66.2323,66.5685,66.2323,66.5685,10500.0
2011-10-26 13:30:00,67.32,67.76,67.3,67.49,14400.0,66.5685,67.0036,66.5487,66.7366,14400.0
2011-10-26 13:40:00,67.58,67.63,67.08,67.26,31100.0,66.8256,66.875,66.3312,66.5092,31100.0
2011-10-26 13:50:00,67.3,67.67,67.27,67.46,17600.0,66.5487,66.9146,66.5191,66.7069,17600.0
2011-10-26 14:00:00,67.33,67.86,67.33,67.75,11100.0,66.5784,67.1025,66.5784,66.9937,11100.0
2011-10-26 14:10:00,67.85,67.96,67.45,67.45,14500.0,67.0926,67.2013,66.697,66.697,14500.0
2011-10-26 14:20:00,67.52,67.65,67.43,67.54,4100.0,66.7663,66.8948,66.6773,66.786,4100.0
2011-10-26 14:30:00,67.54,67.9,67.44,67.9,19900.0,66.786,67.142,66.6872,67.142,19900.0
2011-10-26 14:40:00,67.77,67.83,67.5,67.5,12900.0,67.0135,67.0728,66.7465,66.7465,12900.0
2011-10-26 14:50:00,67.51,67.63,67.44,67.47,7900.0,66.7564,66.875,66.6872,66.7168,7900.0
2011-10-26 15:00:00,67.46,67.65,67.37,67.62,15500.0,66.7069,66.8948,66.6179,66.8651,15500.0
2011-10-26 15:10:00,67.57,67.82,67.42,67.43,11200.0,66.8157,67.0629,66.6674,66.6773,11200.0
2011-10-26 15:20:00,67.42,67.75,67.38,67.7,7200.0,66.6674,66.9937,66.6278,66.9443,7200.0
2011-10-26 15:30:00,67.7,67.98,67.54,67.71,43700.0,66.9443,67.2211,66.786,66.9541,43700.0
2011-10-26 15:40:00,67.67,67.92,67.44,67.5,44300.0,66.9146,67.1618,66.6872,66.7465,44300.0
2011-10-26 15:50:00,67.5,67.65,67.44,67.59,65200.0,66.7465,66.8948,66.6872,66.8355,65200.0
2011-10-27 09:30:00,69.96,70.07,68.96,68.96,62200.0,69.179,69.2878,68.1902,68.1902,62200.0
2011-10-27 09:40:00,69.05,69.05,68.51,68.56,26300.0,68.2792,68.2792,67.7452,67.7947,26300.0
2011-10-27 09:50:00,68.56,68.56,67.58,67.75,29300.0,67.7947,67.7947,66.8256,66.9937,29300.0
2011-10-27 10:00:00,67.69,67.71,66.18,66.18,92000.0,66.9344,66.9541,65.4412,65.4412,92000.0
2011-10-27 10:10:00,66.17,67.38,65.64,67.2,83400.0,65.4313,66.6278,64.9072,66.4498,83400.0
2011-10-27 10:20:00,67.2,67.26,66.57,66.81,22100.0,66.4498,66.5092,65.8269,66.0642,22100.0
2011-10-27 10:30:00,66.81,66.82,66.5,66.65,9800.0,66.0642,66.0741,65.7576,65.906,9800.0
2011-10-27 10:40:00,66.64,67.34,66.55,67.33,25000.0,65.8961,66.5883,65.8071,66.5784,25000.0
2011-10-27 10:50:00,67.36,67.89,67.19,67.77,29600.0,66.608,67.1321,66.4399,67.0135,29600.0
2011-10-27 11:00:00,67.83,68.27,67.82,67.95,25200.0,67.0728,67.5079,67.0629,67.1915,25200.0
2011-10-27 11:10:00,67.93,67.95,67.75,67.85,19200.0,67.1717,67.1915,66.9937,67.0926,19200.0
2011-10-27 11:20:00,67.85,67.91,67.26,67.3,19500.0,67.0926,67.1519,66.5092,66.5487,19500.0
2011-10-27 11:30:00,67.32,68.1,67.32,68.1,17800.0,66.5685,67.3398,66.5685,67.3398,17800.0
2011-10-27 11:40:00,68.09,68.3,68.07,68.3,8000.0,67.3299,67.5376,67.3101,67.5376,8000.0
2011-10-27 11:50:00,68.34,68.75,68.32,68.57,12600.0,67.5771,67.9825,67.5573,67.8045,12600.0
2011-10-27 12:00:00,68.62,68.68,68.32,68.33,12200.0,67.854,67.9133,67.5573,67.5672,12200.0
2011-10-27 12:10:00,68.33,68.54,68.3,68.54,8200.0,67.5672,67.7749,67.5376,67.7749,8200.0
2011-10-27 12:20:00,68.52,68.55,68.34,68.39,11200.0,67.7551,67.7848,67.5771,67.6265,11200.0
2011-10-27 12:30:00,68.44,68.49,68.0,68.08,17600.0,67.676,67.7254,67.2409,67.32,17600.0
2011-10-27 12:40:00,68.11,68.31,68.06,68.17,3600.0,67.3497,67.5474,67.3002,67.409,3600.0
2011-10-27 12:50:00,68.12,68.19,67.94,67.96,9000.0,67.3596,67.4288,67.1816,67.2013,9000.0
2011-10-27 13:00:00,68.0,68.26,68.0,68.21,6000.0,67.2409,67.498,67.2409,67.4486,6000.0
2011-10-27 13:10:00,68.22,68.46,68.21,68.41,7700.0,67.4584,67.6958,67.4486,67.6463,7700.0
2011-10-27 13:20:00,68.44,68.48,68.28,68.48,9200.0,67.676,67.7155,67.5178,67.7155,9200.0
2011-10-27 13:30:00,68.45,68.63,68.45,68.54,15500.0,67.6859,67.8639,67.6859,67.7749,15500.0
2011-10-27 13:40:00,68.53,68.59,68.28,68.36,10400.0,67.765,67.8243,67.5178,67.5969,10400.0
2011-10-27 13:50:00,68.4,68.77,68.36,68.62,17000.0,67.6364,68.0023,67.5969,67.854,17000.0
2011-10-27 14:00:00,68.54,68.77,68.42,68.51,15400.0,67.7749,68.0023,67.6562,67.7452,15400.0
2011-10-27 14:10:00,68.51,68.51,68.32,68.49,8100.0,67.7452,67.7452,67.5573,67.7254,8100.0
2011-10-27 14:20:00,68.5,68.6,68.33,68.59,11900.0,67.7353,67.8342,67.5672,67.8243,11900.0
2011-10-27 14:30:00,68.59,68.73,68.36,68.66,14500.0,67.8243,67.9628,67.5969,67.8935,14500.0
2011-10-27 14:40:00,68.6,68.81,68.6,68.7,8500.0,67.8342,68.0419,67.8342,67.9331,8500.0
2011-10-27 14:50:00,68.63,68.63,68.24,68.37,12500.0,67.8639,67.8639,67.4782,67.6068,12500.0
2011-10-27 15:00:00,68.38,68.56,68.26,68.51,23400.0,67.6167,67.7947,67.498,67.7452,23400.0
2011-10-27 15:10:00,68.45,68.67,68.33,68.67,18700.0,67.6859,67.9034,67.5672,67.9034,18700.0
2011-10-27 15:20:00,68.64,68.96,68.64,68.85,53400.0,67.8738,68.1902,67.8738,68.0814,53400.0
2011-10-27 15:30:00,68.81,68.87,68.32,68.47,38100.0,68.0419,68.1012,67.5573,67.7057,38100.0
2011-10-27 15:40:00,68.47,68.57,68.27,68.35,78600.0,67.7057,67.8045,67.5079,67.587,78600.0
2011-10-27 15:50:00,68.41,68.5,67.97,68.41,80600.0,67.6463,67.7353,67.2112,67.6463,80600.0
2011-10-28 09:30:00,68.17,69.0,67.76,68.62,18000.0,67.409,68.2297,67.0036,67.854,18000.0
2011-10-28 09:40:00,68.37,68.37,67.5,67.6,15500.0,67.6068,67.6068,66.7465,66.8454,15500.0
2011-10-28 09:50:00,67.6,68.05,67.16,67.81,16700.0,66.8454,67.2903,66.4103,67.053,16700.0
2011-10-28 10:00:00,67.7,68.12,67.5,68.01,12400.0,66.9443,67.3596,66.7465,67.2508,12400.0
2011-10-28 10:10:00,68.01,68.14,67.85,67.92,16200.0,67.2508,67.3793,67.0926,67.1618,16200.0
2011-10-28 10:20:00,67.98,68.18,67.64,67.65,15400.0,67.2211,67.4189,66.8849,66.8948,15400.0
2011-10-28 10:30:00,67.77,67.98,67.62,67.91,7800.0,67.0135,67.2211,66.8651,67.1519,7800.0
2011-10-28 10:40:00,67.99,67.99,67.51,67.61,2500.0,67.231,67.231,66.7564,66.8553,2500.0
2011-10-28 10:50:00,67.56,67.72,67.43,67.72,4500.0,66.8058,66.964,66.6773,66.964,4500.0
2011-10-28 11:00:00,67.79,68.0,67.62,68.0,8000.0,67.0332,67.2409,66.8651,67.2409,8000.0
2011-10-28 11:10:00,68.0,68.07,67.69,68.01,18100.0,67.2409,67.3101,66.9344,67.2508,18100.0
2011-10-28 11:20:00,67.97,68.1,67.89,68.04,5900.0,67.2112,67.3398,67.1321,67.2805,5900.0
2011-10-28 11:30:00,68.02,68.07,67.68,67.68,7800.0,67.2607,67.3101,66.9245,66.9245,7800.0
2011-10-28 11:40:00,67.7,67.73,67.39,67.54,9800.0,66.9443,66.9739,66.6377,66.786,9800.0
2011-10-28 11:50:00,67.52,67.52,66.97,66.98,7900.0,66.7663,66.7663,66.2224,66.2323,7900.0
2011-10-28 12:00:00,66.98,67.21,66.98,67.13,4000.0,66.2323,66.4597,66.2323,66.3806,4000.0
2011-10-28 12:10:00,67.12,67.22,67.04,67.15,4400.0,66.3707,66.4696,66.2916,66.4004,4400.0
2011-10-28 12:20:00,67.15,67.24,66.97,67.0,2600.0,66.4004,66.4894,66.2224,66.2521,2600.0
2011-10-28 12:30:00,66.99,66.99,66.49,66.68,14700.0,66.2422,66.2422,65.7478,65.9356,14700.0
2011-10-28 12:40:00,66.72,67.04,66.6,67.03,6900.0,65.9752,66.2916,65.8565,66.2817,6900.0
2011-10-28 12:50:00,67.09,67.09,66.86,67.03,4100.0,66.3411,66.3411,66.1136,66.2817,4100.0
2011-10-28 13:00:00,67.0,67.07,66.85,67.04,4700.0,66.2521,66.3213,66.1037,66.2916,4700.0
2011-10-28 13:10:00,66.91,66.91,66.5,66.89,6800.0,66.1631,66.1631,65.7576,66.1433,6800.0
2011-10-28 13:20:00,66.97,67.03,66.82,66.82,2300.0,66.2224,66.2817,66.0741,66.0741,2300.0
2011-10-28 13:30:00,66.66,66.71,66.46,66.67,5600.0,65.9159,65.9653,65.7181,65.9257,5600.0
2011-10-28 13:40:00,66.48,66.81,66.48,66.81,3400.0,65.7379,66.0642,65.7379,66.0642,3400.0
2011-10-28 13:50:00,66.75,66.91,66.74,66.86,7500.0,66.0049,66.1631,65.995,66.1136,7500.0
2011-10-28 14:00:00,66.9,67.19,66.87,67.12,20600.0,66.1532,66.4399,66.1235,66.3707,20600.0
2011-10-28 14:10:00,67.16,67.26,66.98,67.14,8600.0,66.4103,66.5092,66.2323,66.3905,8600.0
2011-10-28 14:20:00,67.16,67.54,67.14,67.44,14500.0,66.4103,66.786,66.3905,66.6872,14500.0
2011-10-28 14:30:00,67.44,67.71,67.44,67.6,14400.0,66.6872,66.9541,66.6872,66.8454,14400.0
2011-10-28 14:40:00,67.61,67.87,67.59,67.79,9100.0,66.8553,67.1124,66.8355,67.0332,9100.0
2011-10-28 14:50:00,67.78,67.83,67.03,67.12,15400.0,67.0234,67.0728,66.2817,66.3707,15400.0
2011-10-28 15:00:00,67.25,67.5,67.01,67.07,33100.0,66.4993,66.7465,66.262,66.3213,33100.0
2011-10-28 15:10:00,67.07,67.21,66.91,67.04,16400.0,66.3213,66.4597,66.1631,66.2916,16400.0
2011-10-28 15:20:00,67.05,67.38,66.86,67.0,16100.0,66.3015,66.6278,66.1136,66.2521,16100.0
2011-10-28 15:30:00,67.01,67.64,66.93,67.63,18200.0,66.262,66.8849,66.1828,66.875,18200.0
2011-10-28 15:40:00,67.66,67.85,67.57,67.78,20800.0,66.9047,67.0926,66.8157,67.0234,20800.0
2011-10-28 15:50:00,67.81,67.9,67.49,67.58,24200.0,67.053,67.142,66.7366,66.8256,24200.0
2011-10-31 09:30:00,66.98,66.98,64.03,65.63,105300.0,66.2323,66.2323,63.3152,64.8974,105300.0
2011-10-31 09:40:00,65.61,66.4,65.61,66.4,19700.0,64.8776,65.6588,64.8776,65.6588,19700.0
2011-10-31 09:50:00,66.33,66.89,66.25,66.76,26100.0,65.5895,66.1433,65.5104,66.0147,26100.0
2011-10-31 10:00:00,66.77,67.34,66.55,67.31,12200.0,66.0246,66.5883,65.8071,66.5586,12200.0
2011-10-31 10:10:00,67.23,67.89,67.23,67.57,13600.0,66.4795,67.1321,66.4795,66.8157,13600.0
2011-10-31 10:20:00,67.57,67.97,67.57,67.94,11000.0,66.8157,67.2112,66.8157,67.1816,11000.0
2011-10-31 10:30:00,67.99,68.21,67.86,67.95,17100.0,67.231,67.4486,67.1025,67.1915,17100.0
2011-10-31 10:40:00,68.04,68.04,67.66,67.83,6000.0,67.2805,67.2805,66.9047,67.0728,6000.0
2011-10-31 10:50:00,67.86,68.1,67.71,67.71,11300.0,67.1025,67.3398,66.9541,66.9541,11300.0
2011-10-31 11:00:00,67.78,68.13,67.63,67.66,9400.0,67.0234,67.3695,66.875,66.9047,9400.0
2011-10-31 11:10:00,67.76,67.76,67.42,67.49,7200.0,67.0036,67.0036,66.6674,66.7366,7200.0
2011-10-31 11:20:00,67.42,67.5,67.35,67.5,6500.0,66.6674,66.7465,66.5982,66.7465,6500.0
2011-10-31 11:30:00,67.48,67.81,67.46,67.67,4500.0,66.7267,67.053,66.7069,66.9146,4500.0
2011-10-31 11:40:00,67.67,67.88,67.67,67.81,8800.0,66.9146,67.1222,66.9146,67.053,8800.0
2011-10-31 11:50:00,67.92,68.11,67.84,68.11,13900.0,67.1618,67.3497,67.0827,67.3497,13900.0
2011-10-31 12:00:00,68.02,68.2,68.0,68.08,9500.0,67.2607,67.4387,67.2409,67.32,9500.0
2011-10-31 12:10:00,68.01,68.04,67.85,67.85,10400.0,67.2508,67.2805,67.0926,67.0926,10400.0
2011-10-31 12:20:00,67.79,67.89,67.61,67.81,21700.0,67.0332,67.1321,66.8553,67.053,21700.0
2011-10-31 12:30:00,67.74,67.89,67.65,67.89,4900.0,66.9838,67.1321,66.8948,67.1321,4900.0
2011-10-31 12:40:00,67.86,68.05,67.75,67.97,9600.0,67.1025,67.2903,66.9937,67.2112,9600.0
2011-10-31 12:50:00,67.97,68.25,67.97,68.25,10100.0,67.2112,67.4881,67.2112,67.4881,10100.0
2011-10-31 13:00:00,68.28,68.79,68.24,68.24,35600.0,67.5178,68.0221,67.4782,67.4782,35600.0
2011-10-31 13:10:00,68.24,68.42,68.2,68.3,16600.0,67.4782,67.6562,67.4387,67.5376,16600.0
2011-10-31 13:20:00,68.22,68.38,68.13,68.22,29400.0,67.4584,67.6167,67.3695,67.4584,29400.0
2011-10-31 13:30:00,68.22,68.59,68.2,68.59,30500.0,67.4584,67.8243,67.4387,67.8243,30500.0
2011-10-31 13:40:00,68.55,68.67,68.48,68.56,5300.0,67.7848,67.9034,67.7155,67.7947,5300.0
2011-10-31 13:50:00,68.6,68.6,68.47,68.52,4900.0,67.8342,67.8342,67.7057,67.7551,4900.0
2011-10-31 14:00:00,68.49,68.6,68.13,68.17,12600.0,67.7254,67.8342,67.3695,67.409,12600.0
2011-10-31 14:10:00,68.17,68.21,67.82,67.9,10800.0,67.409,67.4486,67.0629,67.142,10800.0
2011-10-31 14:20:00,67.96,68.16,67.93,68.08,7600.0,67.2013,67.3991,67.1717,67.32,7600.0
2011-10-31 14:30:00,68.09,68.09,67.83,67.88,6300.0,67.3299,67.3299,67.0728,67.1222,6300.0
2011-10-31 14:40:00,67.83,67.9,67.73,67.87,7000.0,67.0728,67.142,66.9739,67.1124,7000.0
2011-10-31 14:50:00,67.89,68.09,67.78,68.0,13200.0,67.1321,67.3299,67.0234,67.2409,13200.0
2011-10-31 15:00:00,67.98,68.14,67.82,67.82,10500.0,67.2211,67.3793,67.0629,67.0629,10500.0
2011-10-31 15:10:00,67.84,67.93,67.31,67.36,13600.0,67.0827,67.1717,66.5586,66.608,13600.0
2011-10-31 15:20:00,67.32,67.34,67.06,67.32,22600.0,66.5685,66.5883,66.3114,66.5685,22600.0
2011-10-31 15:30:00,67.32,67.83,67.2,67.83,20100.0,66.5685,67.0728,66.4498,67.0728,20100.0
2011-10-31 15:40:00,67.78,67.82,67.38,67.47,99900.0,67.0234,67.0629,66.6278,66.7168,99900.0
2011-10-31 15:50:00,67.49,67.57,67.3,67.36,25700.0,66.7366,66.8157,66.5487,66.608,25700.0
2011-11-01 09:30:00,65.66,66.68,65.0,66.41,112400.0,64.927,65.9356,64.2744,65.6687,112400.0
2011-11-01 09:40:00,66.29,68.46,66.29,68.05,46400.0,65.55,67.6958,65.55,67.2903,46400.0
2011-11-01 09:50:00,67.93,68.61,67.93,68.14,58200.0,67.1717,67.8441,67.1717,67.3793,58200.0
2011-11-01 10:00:00,67.97,68.5,67.57,68.22,44700.0,67.2112,67.7353,66.8157,67.4584,44700.0
2011-11-01 10:10:00,68.23,68.42,68.0,68.13,31500.0,67.4683,67.6562,67.2409,67.3695,31500.0
2011-11-01 10:20:00,68.13,68.45,67.79,68.29,22000.0,67.3695,67.6859,67.0332,67.5277,22000.0
2011-11-01 10:30:00,68.29,68.52,68.14,68.37,32900.0,67.5277,67.7551,67.3793,67.6068,32900.0
2011-11-01 10:40:00,68.41,69.2,68.36,68.67,47300.0,67.6463,68.4275,67.5969,67.9034,47300.0
2011-11-01 10:50:00,68.63,69.1,68.36,68.37,24500.0,67.8639,68.3286,67.5969,67.6068,24500.0
2011-11-01 11:00:00,68.49,68.54,67.79,67.96,23100.0,67.7254,67.7749,67.0332,67.2013,23100.0
2011-11-01 11:10:00,68.04,68.52,67.95,68.52,11900.0,67.2805,67.7551,67.1915,67.7551,11900.0
2011-11-01 11:20:00,68.53,68.53,67.99,68.09,13400.0,67.765,67.765,67.231,67.3299,13400.0
2011-11-01 11:30:00,68.1,68.1,67.65,67.66,15300.0,67.3398,67.3398,66.8948,66.9047,15300.0
2011-11-01 11:40:00,67.75,67.81,67.2,67.35,14800.0,66.9937,67.053,66.4498,66.5982,14800.0
2011-11-01 11:50:00,67.26,67.54,67.1,67.39,16100.0,66.5092,66.786,66.3509,66.6377,16100.0
2011-11-01 12:00:00,67.37,67.42,66.47,66.7,60300.0,66.6179,66.6674,65.728,65.9554,60300.0
2011-11-01 12:10:00,66.67,66.86,66.17,66.4,50700.0,65.9257,66.1136,65.4313,65.6588,50700.0
2011-11-01 12:20:00,66.37,67.0,66.35,66.9,30200.0,65.6291,66.2521,65.6093,66.1532,30200.0
2011-11-01 12:30:00,66.98,67.33,66.95,67.22,9100.0,66.2323,66.5784,66.2026,66.4696,9100.0
2011-11-01 12:40:00,67.18,67.33,67.05,67.1,25100.0,66.4301,66.5784,66.3015,66.3509,25100.0
2011-11-01 12:50:00,67.09,67.58,67.09,67.57,22300.0,66.3411,66.8256,66.3411,66.8157,22300.0
2011-11-01 13:00:00,67.51,68.16,67.51,67.89,31400.0,66.7564,67.3991,66.7564,67.1321,31400.0
2011-11-01 13:10:00,67.83,68.13,67.81,67.95,19500.0,67.0728,67.3695,67.053,67.1915,19500.0
2011-11-01 13:20:00,67.94,68.56,67.86,68.43,41200.0,67.1816,67.7947,67.1025,67.6661,41200.0
2011-11-01 13:30:00,68.52,69.05,68.4,68.89,63200.0,67.7551,68.2792,67.6364,68.121,63200.0
2011-11-01 13:40:00,68.87,69.2,68.87,69.03,36100.0,68.1012,68.4275,68.1012,68.2594,36100.0
2011-11-01 13:50:00,69.02,69.55,68.88,69.55,47500.0,68.2495,68.7736,68.1111,68.7736,47500.0
2011-11-01 14:00:00,69.49,69.99,69.32,69.53,62400.0,68.7143,69.2087,68.5462,68.7538,62400.0
2011-11-01 14:10:00,69.46,69.82,69.46,69.66,46800.0,68.6846,69.0406,68.6846,68.8824,46800.0
2011-11-01 14:20:00,69.59,70.77,69.59,70.45,87300.0,68.8132,69.98,68.8132,69.6636,87300.0
2011-11-01 14:30:00,70.45,71.17,70.16,70.81,83000.0,69.6636,70.3755,69.3768,70.0195,83000.0
2011-11-01 14:40:00,70.81,71.7,70.76,71.44,90800.0,70.0195,70.8996,69.9701,70.6425,90800.0
2011-11-01 14:50:00,71.38,71.59,70.41,70.78,85900.0,70.5832,70.7908,69.624,69.9899,85900.0
2011-11-01 15:00:00,70.74,70.76,69.94,70.11,55300.0,69.9503,69.9701,69.1592,69.3273,55300.0
2011-11-01 15:10:00,70.04,70.86,70.0,70.72,47500.0,69.2581,70.069,69.2186,69.9305,47500.0
2011-11-01 15:20:00,70.73,70.85,70.18,70.49,52500.0,69.9404,70.0591,69.3966,69.7031,52500.0
2011-11-01 15:30:00,70.48,70.75,70.41,70.71,43700.0,69.6932,69.9602,69.624,69.9206,43700.0
2011-11-01 15:40:00,70.65,70.65,69.94,70.3,80000.0,69.8613,69.8613,69.1592,69.5152,80000.0
2011-11-01 15:50:00,70.28,70.48,70.14,70.32,93400.0,69.4954,69.6932,69.357,69.535,93400.0
2011-11-02 09:30:00,72.05,72.49,70.67,70.67,92700.0,71.2457,71.6808,69.8811,69.8811,92700.0
2011-11-02 09:40:00,70.84,71.3,70.84,71.0,54500.0,70.0492,70.5041,70.0492,70.2074,54500.0
2011-11-02 09:50:00,71.0,71.13,70.94,71.09,41500.0,70.2074,70.336,70.1481,70.2964,41500.0
2011-11-02 10:00:00,71.06,71.39,71.01,71.18,48100.0,70.2667,70.5931,70.2173,70.3854,48100.0
2011-11-02 10:10:00,71.12,71.56,71.12,71.38,27300.0,70.3261,70.7612,70.3261,70.5832,27300.0
2011-11-02 10:20:00,71.3,71.5,71.18,71.21,26600.0,70.5041,70.7018,70.3854,70.4151,26600.0
2011-11-02 10:30:00,71.3,71.54,71.22,71.5,49200.0,70.5041,70.7414,70.425,70.7018,49200.0
2011-11-02 10:40:00,71.41,71.5,71.32,71.47,33600.0,70.6128,70.7018,70.5238,70.6722,33600.0
2011-11-02 10:50:00,71.46,71.77,71.39,71.42,23600.0,70.6623,70.9688,70.5931,70.6227,23600.0
2011-11-02 11:00:00,71.47,71.48,71.24,71.3,24500.0,70.6722,70.6821,70.4447,70.5041,24500.0
2011-11-02 11:10:00,71.28,71.41,71.23,71.38,22000.0,70.4843,70.6128,70.4348,70.5832,22000.0
2011-11-02 11:20:00,71.3,71.36,71.08,71.12,25800.0,70.5041,70.5634,70.2865,70.3261,25800.0
2011-11-02 11:30:00,71.15,71.25,71.02,71.25,12900.0,70.3557,70.4546,70.2272,70.4546,12900.0
2011-11-02 11:40:00,71.22,71.29,71.15,71.25,12100.0,70.425,70.4942,70.3557,70.4546,12100.0
2011-11-02 11:50:00,71.22,71.32,71.14,71.15,10100.0,70.425,70.5238,70.3458,70.3557,10100.0
2011-11-02 12:00:00,71.17,71.17,71.0,71.08,17500.0,70.3755,70.3755,70.2074,70.2865,17500.0
2011-11-02 12:10:00,71.12,71.22,70.99,71.0,19000.0,70.3261,70.425,70.1975,70.2074,19000.0
2011-11-02 12:20:00,71.0,71.0,70.74,70.8,15100.0,70.2074,70.2074,69.9503,70.0096,15100.0
2011-11-02 12:30:00,70.92,71.11,70.63,71.05,25500.0,70.1283,70.3162,69.8415,70.2569,25500.0
2011-11-02 12:40:00,71.09,71.19,70.81,70.84,23300.0,70.2964,70.3953,70.0195,70.0492,23300.0
2011-11-02 12:50:00,70.8,71.05,70.8,70.93,21800.0,70.0096,70.2569,70.0096,70.1382,21800.0
2011-11-02 13:00:00,70.91,71.0,70.67,70.92,42900.0,70.1184,70.2074,69.8811,70.1283,42900.0
2011-11-02 13:10:00,70.93,71.06,70.87,70.97,23500.0,70.1382,70.2667,70.0789,70.1777,23500.0
2011-11-02 13:20:00,70.93,71.0,70.66,70.78,27400.0,70.1382,70.2074,69.8712,69.9899,27400.0
2011-11-02 13:30:00,70.74,70.9,70.73,70.78,9900.0,69.9503,70.1085,69.9404,69.9899,9900.0
2011-11-02 13:40:00,70.77,70.81,70.68,70.8,17800.0,69.98,70.0195,69.891,70.0096,17800.0
2011-11-02 13:50:00,70.79,70.84,70.75,70.83,13800.0,69.9998,70.0492,69.9602,70.0393,13800.0
2011-11-02 14:00:00,70.79,70.85,70.63,70.8,25300.0,69.9998,70.0591,69.8415,70.0096,25300.0
2011-11-02 14:10:00,70.72,71.03,70.58,70.94,21300.0,69.9305,70.2371,69.7921,70.1481,21300.0
2011-11-02 14:20:00,70.91,71.03,70.85,71.03,11100.0,70.1184,70.2371,70.0591,70.2371,11100.0
2011-11-02 14:30:00,70.98,71.15,70.86,71.01,18500.0,70.1876,70.3557,70.069,70.2173,18500.0
2011-11-02 14:40:00,71.04,71.11,70.76,71.0,17500.0,70.247,70.3162,69.9701,70.2074,17500.0
2011-11-02 14:50:00,71.01,71.11,70.91,71.06,24800.0,70.2173,70.3162,70.1184,70.2667,24800.0
2011-11-02 15:00:00,71.07,71.18,70.83,71.05,34700.0,70.2766,70.3854,70.0393,70.2569,34700.0
2011-11-02 15:10:00,71.11,71.2,71.04,71.14,17700.0,70.3162,70.4052,70.247,70.3458,17700.0
2011-11-02 15:20:00,71.18,71.27,70.99,70.99,32700.0,70.3854,70.4744,70.1975,70.1975,32700.0
2011-11-02 15:30:00,71.02,71.09,70.7,70.87,19400.0,70.2272,70.2964,69.9108,70.0789,19400.0
2011-11-02 15:40:00,70.94,70.99,70.62,70.75,18600.0,70.1481,70.1975,69.8317,69.9602,18600.0
2011-11-02 15:50:00,70.77,71.07,70.77,71.03,28000.0,69.98,70.2766,69.98,70.2371,28000.0
2011-11-03 09:30:00,72.11,72.12,70.26,70.7,25500.0,71.305,71.3149,69.4757,69.9108,25500.0
2011-11-03 09:40:00,70.69,70.95,70.27,70.59,28300.0,69.9009,70.158,69.4856,69.802,28300.0
2011-11-03 09:50:00,70.81,70.98,70.4,70.97,28100.0,70.0195,70.1876,69.6141,70.1777,28100.0
2011-11-03 10:00:00,70.84,70.89,70.01,70.23,56200.0,70.0492,70.0986,69.2285,69.446,56200.0
2011-11-03 10:10:00,70.23,70.75,70.04,70.59,47000.0,69.446,69.9602,69.2581,69.802,47000.0
2011-11-03 10:20:00,70.57,70.73,70.36,70.71,12700.0,69.7822,69.9404,69.5746,69.9206,12700.0
2011-11-03 10:30:00,70.71,70.92,70.65,70.73,18300.0,69.9206,70.1283,69.8613,69.9404,18300.0
2011-11-03 10:40:00,70.8,71.41,70.71,71.27,15300.0,70.0096,70.6128,69.9206,70.4744,15300.0
2011-11-03 10:50:00,71.16,71.18,70.9,70.9,23000.0,70.3656,70.3854,70.1085,70.1085,23000.0
2011-11-03 11:00:00,70.87,71.04,70.7,70.74,14500.0,70.0789,70.247,69.9108,69.9503,14500.0
2011-11-03 11:10:00,70.74,71.24,70.74,71.2,21200.0,69.9503,70.4447,69.9503,70.4052,21200.0
2011-11-03 11:20:00,71.18,71.37,71.08,71.12,9600.0,70.3854,70.5733,70.2865,70.3261,9600.0
2011-11-03 11:30:00,71.23,71.27,71.01,71.08,7500.0,70.4348,70.4744,70.2173,70.2865,7500.0
2011-11-03 11:40:00,71.12,71.25,70.97,71.19,13700.0,70.3261,70.4546,70.1777,70.3953,13700.0
2011-11-03 11:50:00,71.14,71.41,71.08,71.23,29800.0,70.3458,70.6128,70.2865,70.4348,29800.0
2011-11-03 12:00:00,71.15,71.21,70.96,70.96,28600.0,70.3557,70.4151,70.1679,70.1679,28600.0
2011-11-03 12:10:00,71.01,71.01,70.48,70.73,14200.0,70.2173,70.2173,69.6932,69.9404,14200.0
2011-11-03 12:20:00,70.66,70.99,70.56,70.88,19600.0,69.8712,70.1975,69.7723,70.0888,19600.0
2011-11-03 12:30:00,70.88,70.9,70.65,70.83,16800.0,70.0888,70.1085,69.8613,70.0393,16800.0
2011-11-03 12:40:00,70.99,71.14,70.81,71.11,15000.0,70.1975,70.3458,70.0195,70.3162,15000.0
2011-11-03 12:50:00,71.1,71.3,71.0,71.03,6300.0,70.3063,70.5041,70.2074,70.2371,6300.0
2011-11-03 13:00:00,71.07,71.24,71.02,71.11,13200.0,70.2766,70.4447,70.2272,70.3162,13200.0
2011-11-03 13:10:00,71.14,71.22,71.0,71.02,17700.0,70.3458,70.425,70.2074,70.2272,17700.0
2011-11-03 13:20:00,71.0,71.15,71.0,71.08,4100.0,70.2074,70.3557,70.2074,70.2865,4100.0
2011-11-03 13:30:00,71.01,71.17,70.86,71.08,14800.0,70.2173,70.3755,70.069,70.2865,14800.0
2011-11-03 13:40:00,71.1,71.2,70.95,71.14,23000.0,70.3063,70.4052,70.158,70.3458,23000.0
2011-11-03 13:50:00,71.17,71.2,70.99,71.08,21500.0,70.3755,70.4052,70.1975,70.2865,21500.0
2011-11-03 14:00:00,71.1,71.41,70.98,71.3,25300.0,70.3063,70.6128,70.1876,70.5041,25300.0
2011-11-03 14:10:00,71.38,71.38,71.09,71.1,12600.0,70.5832,70.5832,70.2964,70.3063,12600.0
2011-11-03 14:20:00,71.12,71.19,71.07,71.17,12300.0,70.3261,70.3953,70.2766,70.3755,12300.0
2011-11-03 14:30:00,71.17,71.33,71.17,71.31,4700.0,70.3755,70.5337,70.3755,70.514,4700.0
2011-11-03 14:40:00,71.32,71.41,71.24,71.24,5300.0,70.5238,70.6128,70.4447,70.4447,5300.0
2011-11-03 14:50:00,71.25,71.32,71.1,71.27,9500.0,70.4546,70.5238,70.3063,70.4744,9500.0
2011-11-03 15:00:00,71.28,71.48,71.26,71.35,43100.0,70.4843,70.6821,70.4645,70.5535,43100.0
2011-11-03 15:10:00,71.35,71.39,71.24,71.32,45500.0,70.5535,70.5931,70.4447,70.5238,45500.0
2011-11-03 15:20:00,71.34,71.37,71.21,71.25,21400.0,70.5436,70.5733,70.4151,70.4546,21400.0
2011-11-03 15:30:00,71.29,71.35,70.75,70.89,46300.0,70.4942,70.5535,69.9602,70.0986,46300.0
2011-11-03 15:40:00,70.92,71.38,70.89,71.1,53200.0,70.1283,70.5832,70.0986,70.3063,53200.0
2011-11-03 15:50:00,71.18,71.48,71.0,71.29,89800.0,70.3854,70.6821,70.2074,70.4942,89800.0
2011-11-04 09:30:00,70.91,71.12,70.51,71.0,7800.0,70.1184,70.3261,69.7229,70.2074,7800.0
2011-11-04 09:40:00,70.91,71.1,70.8,70.95,58600.0,70.1184,70.3063,70.0096,70.158,58600.0
2011-11-04 09:50:00,70.97,71.05,70.2,70.34,16100.0,70.1777,70.2569,69.4163,69.5548,16100.0
2011-11-04 10:00:00,70.17,70.69,70.1,70.64,13000.0,69.3867,69.9009,69.3175,69.8514,13000.0
2011-11-04 10:10:00,70.68,70.9,70.5,70.6,15700.0,69.891,70.1085,69.713,69.8119,15700.0
2011-11-04 10:20:00,70.75,70.76,70.43,70.51,11100.0,69.9602,69.9701,69.6438,69.7229,11100.0
2011-11-04 10:30:00,70.47,70.63,70.45,70.46,31300.0,69.6833,69.8415,69.6636,69.6734,31300.0
2011-11-04 10:40:00,70.5,70.63,70.44,70.5,17900.0,69.713,69.8415,69.6537,69.713,17900.0
2011-11-04 10:50:00,70.43,70.54,70.2,70.25,8300.0,69.6438,69.7525,69.4163,69.4658,8300.0
2011-11-04 11:00:00,70.24,70.47,70.16,70.33,13000.0,69.4559,69.6833,69.3768,69.5449,13000.0
2011-11-04 11:10:00,70.38,70.4,70.18,70.3,11100.0,69.5943,69.6141,69.3966,69.5152,11100.0
2011-11-04 11:20:00,70.26,70.39,70.17,70.35,5100.0,69.4757,69.6042,69.3867,69.5647,5100.0
2011-11-04 11:30:00,70.32,70.65,70.3,70.55,8700.0,69.535,69.8613,69.5152,69.7624,8700.0
2011-11-04 11:40:00,70.6,71.1,70.52,70.88,32300.0,69.8119,70.3063,69.7328,70.0888,32300.0
2011-11-04 11:50:00,70.88,71.01,70.85,71.0,30000.0,70.0888,70.2173,70.0591,70.2074,30000.0
2011-11-04 12:00:00,70.96,71.26,70.96,71.25,38500.0,70.1679,70.4645,70.1679,70.4546,38500.0
2011-11-04 12:10:00,71.3,71.37,70.95,70.95,13700.0,70.5041,70.5733,70.158,70.158,13700.0
2011-11-04 12:20:00,71.03,71.16,70.91,71.1,2700.0,70.2371,70.3656,70.1184,70.3063,2700.0
2011-11-04 12:30:00,71.11,71.18,70.9,71.01,17500.0,70.3162,70.3854,70.1085,70.2173,17500.0
2011-11-04 12:40:00,70.98,71.16,70.9,71.1,6100.0,70.1876,70.3656,70.1085,70.3063,6100.0
2011-11-04 12:50:00,71.2,71.36,71.18,71.27,10300.0,70.4052,70.5634,70.3854,70.4744,10300.0
2011-11-04 13:00:00,71.33,71.46,71.3,71.46,12100.0,70.5337,70.6623,70.5041,70.6623,12100.0
2011-11-04 13:10:00,71.46,72.15,71.44,72.0,39100.0,70.6623,71.3446,70.6425,71.1962,39100.0
2011-11-04 13:20:00,72.0,72.3,71.97,72.02,20200.0,71.1962,71.4929,71.1666,71.216,20200.0
2011-11-04 13:30:00,72.02,72.46,71.97,72.03,23900.0,71.216,71.6511,71.1666,71.2259,23900.0
2011-11-04 13:40:00,72.03,73.25,72.03,73.07,102300.0,71.2259,72.4323,71.2259,72.2543,102300.0
2011-11-04 13:50:00,73.11,73.49,73.01,73.26,75400.0,72.2939,72.6696,72.195,72.4422,75400.0
2011-11-04 14:00:00,73.25,73.42,73.23,73.33,59700.0,72.4323,72.6004,72.4125,72.5114,59700.0
2011-11-04 14:10:00,73.29,73.74,73.1,73.31,169400.0,72.4718,72.9168,72.284,72.4916,169400.0
2011-11-04 14:20:00,73.34,74.76,73.33,74.62,114400.0,72.5213,73.9254,72.5114,73.787,114400.0
2011-11-04 14:30:00,74.62,75.0,74.0,74.21,63700.0,73.787,74.1628,73.1739,73.3816,63700.0
2011-11-04 14:40:00,74.12,74.55,74.12,74.29,21900.0,73.2926,73.7178,73.2926,73.4607,21900.0
2011-11-04 14:50:00,74.3,74.35,74.11,74.16,29700.0,73.4706,73.52,73.2827,73.3321,29700.0
2011-11-04 15:00:00,74.14,74.14,73.71,73.81,40300.0,73.3124,73.3124,72.8872,72.986,40300.0
2011-11-04 15:10:00,73.84,74.15,73.72,74.1,34600.0,73.0157,73.3222,72.897,73.2728,34600.0
2011-11-04 15:20:00,74.09,74.09,73.53,73.7,57000.0,73.2629,73.2629,72.7092,72.8773,57000.0
2011-11-04 15:30:00,73.69,74.0,73.56,73.73,60300.0,72.8674,73.1739,72.7388,72.9069,60300.0
2011-11-04 15:40:00,73.82,74.12,73.81,73.99,76800.0,72.9959,73.2926,72.986,73.164,76800.0
2011-11-04 15:50:00,73.99,74.33,73.9,74.2,118900.0,73.164,73.5002,73.075,73.3717,118900.0
2011-11-07 09:30:00,74.96,75.0,74.25,74.66,52600.0,74.1232,74.1628,73.4211,73.8266,52600.0
2011-11-07 09:40:00,74.66,75.65,74.13,75.3,75600.0,73.8266,74.8055,73.3025,74.4594,75600.0
2011-11-07 09:50:00,75.29,75.69,75.05,75.24,41200.0,74.4495,74.8451,74.2122,74.4001,41200.0
2011-11-07 10:00:00,75.24,75.24,74.06,74.47,50800.0,74.4001,74.4001,73.2333,73.6387,50800.0
2011-11-07 10:10:00,74.51,74.85,74.24,74.24,42000.0,73.6782,74.0144,73.4112,73.4112,42000.0
2011-11-07 10:20:00,74.3,74.52,74.0,74.32,43000.0,73.4706,73.6881,73.1739,73.4904,43000.0
2011-11-07 10:30:00,74.19,74.36,73.94,74.26,42400.0,73.3618,73.5299,73.1146,73.431,42400.0
2011-11-07 10:40:00,74.27,74.68,74.09,74.64,26300.0,73.4409,73.8463,73.2629,73.8068,26300.0
2011-11-07 10:50:00,74.64,74.65,74.01,74.12,12600.0,73.8068,73.8167,73.1838,73.2926,12600.0
2011-11-07 11:00:00,74.0,74.16,73.78,74.0,46000.0,73.1739,73.3321,72.9564,73.1739,46000.0
2011-11-07 11:10:00,74.0,74.21,73.88,74.16,21200.0,73.1739,73.3816,73.0553,73.3321,21200.0
2011-11-07 11:20:00,74.12,74.32,73.81,73.98,32800.0,73.2926,73.4904,72.986,73.1541,32800.0
2011-11-07 11:30:00,73.97,73.99,73.5,73.64,29400.0,73.1443,73.164,72.6795,72.8179,29400.0
2011-11-07 11:40:00,73.75,73.82,73.38,73.63,21900.0,72.9267,72.9959,72.5608,72.8081,21900.0
2011-11-07 11:50:00,73.63,73.79,73.32,73.71,34500.0,72.8081,72.9663,72.5015,72.8872,34500.0
2011-11-07 12:00:00,73.71,73.89,73.31,73.71,27600.0,72.8872,73.0652,72.4916,72.8872,27600.0
2011-11-07 12:10:00,73.72,73.93,73.14,73.14,17200.0,72.897,73.1047,72.3235,72.3235,17200.0
2011-11-07 12:20:00,73.14,73.55,73.12,73.4,19700.0,72.3235,72.7289,72.3037,72.5806,19700.0
2011-11-07 12:30:00,73.35,73.81,73.19,73.77,25400.0,72.5312,72.986,72.373,72.9465,25400.0
2011-11-07 12:40:00,73.72,73.94,73.68,73.78,7400.0,72.897,73.1146,72.8575,72.9564,7400.0
2011-11-07 12:50:00,73.79,74.29,73.78,73.93,31800.0,72.9663,73.4607,72.9564,73.1047,31800.0
2011-11-07 13:00:00,73.92,73.95,73.66,73.77,14200.0,73.0948,73.1245,72.8377,72.9465,14200.0
2011-11-07 13:10:00,73.76,73.9,73.7,73.73,29800.0,72.9366,73.075,72.8773,72.9069,29800.0
2011-11-07 13:20:00,73.75,73.85,73.5,73.77,7400.0,72.9267,73.0256,72.6795,72.9465,7400.0
2011-11-07 13:30:00,73.77,73.82,73.52,73.6,13600.0,72.9465,72.9959,72.6993,72.7784,13600.0
2011-11-07 13:40:00,73.58,73.77,73.58,73.63,11700.0,72.7586,72.9465,72.7586,72.8081,11700.0
2011-11-07 13:50:00,73.63,74.15,73.62,73.98,19400.0,72.8081,73.3222,72.7982,73.1541,19400.0
2011-11-07 14:00:00,73.98,74.11,73.73,73.89,18200.0,73.1541,73.2827,72.9069,73.0652,18200.0
2011-11-07 14:10:00,73.99,74.15,73.71,73.9,20500.0,73.164,73.3222,72.8872,73.075,20500.0
2011-11-07 14:20:00,73.97,74.38,73.94,74.03,25000.0,73.1443,73.5497,73.1146,73.2036,25000.0
2011-11-07 14:30:00,74.09,74.11,73.89,73.97,13100.0,73.2629,73.2827,73.0652,73.1443,13100.0
2011-11-07 14:40:00,74.03,74.03,73.85,73.87,10300.0,73.2036,73.2036,73.0256,73.0454,10300.0
2011-11-07 14:50:00,73.89,74.25,73.87,74.1,15100.0,73.0652,73.4211,73.0454,73.2728,15100.0
2011-11-07 15:00:00,74.11,74.15,73.87,73.89,20200.0,73.2827,73.3222,73.0454,73.0652,20200.0
2011-11-07 15:10:00,73.94,74.32,73.93,73.94,32500.0,73.1146,73.4904,73.1047,73.1146,32500.0
2011-11-07 15:20:00,73.88,74.0,73.56,73.56,31300.0,73.0553,73.1739,72.7388,72.7388,31300.0
2011-11-07 15:30:00,73.59,74.11,73.59,74.01,50900.0,72.7685,73.2827,72.7685,73.1838,50900.0
2011-11-07 15:40:00,73.94,74.0,73.65,73.77,52800.0,73.1146,73.1739,72.8278,72.9465,52800.0
2011-11-07 15:50:00,73.72,74.06,73.62,73.98,88000.0,72.897,73.2333,72.7982,73.1541,88000.0
2011-11-08 09:30:00,74.9,75.45,74.25,74.28,28200.0,74.0639,74.6077,73.4211,73.4508,28200.0
2011-11-08 09:40:00,74.27,74.6,73.52,73.67,26300.0,73.4409,73.7672,72.6993,72.8476,26300.0
2011-11-08 09:50:00,73.65,73.95,73.5,73.86,12200.0,72.8278,73.1245,72.6795,73.0355,12200.0
2011-11-08 10:00:00,73.77,73.96,73.52,73.52,10900.0,72.9465,73.1344,72.6993,72.6993,10900.0
2011-11-08 10:10:00,73.51,73.67,73.05,73.54,34100.0,72.6894,72.8476,72.2345,72.7191,34100.0
2011-11-08 10:20:00,73.63,73.66,73.05,73.35,43200.0,72.8081,72.8377,72.2345,72.5312,43200.0
2011-11-08 10:30:00,73.31,73.4,72.89,72.97,36300.0,72.4916,72.5806,72.0763,72.1554,36300.0
2011-11-08 10:40:00,72.85,72.96,72.38,72.8,31800.0,72.0368,72.1455,71.572,71.9873,31800.0
2011-11-08 10:50:00,72.8,72.8,72.13,72.24,20700.0,71.9873,71.9873,71.3248,71.4336,20700.0
2011-11-08 11:00:00,72.24,72.39,71.53,71.93,41700.0,71.4336,71.5819,70.7315,71.127,41700.0
2011-11-08 11:10:00,71.83,72.08,71.74,71.96,18800.0,71.0281,71.2754,70.9392,71.1567,18800.0
2011-11-08 11:20:00,72.13,72.5,71.87,72.32,6900.0,71.3248,71.6907,71.0677,71.5127,6900.0
2011-11-08 11:30:00,72.26,72.36,71.95,71.97,5400.0,71.4533,71.5522,71.1468,71.1666,5400.0
2011-11-08 11:40:00,71.95,72.38,71.93,72.38,6300.0,71.1468,71.572,71.127,71.572,6300.0
2011-11-08 11:50:00,72.31,72.75,72.19,72.69,11400.0,71.5028,71.9379,71.3841,71.8785,11400.0
2011-11-08 12:00:00,72.67,72.99,72.41,72.95,14000.0,71.8588,72.1752,71.6017,72.1356,14000.0
2011-11-08 12:10:00,72.96,73.0,72.64,72.75,6600.0,72.1455,72.1851,71.8291,71.9379,6600.0
2011-11-08 12:20:00,72.89,72.97,72.69,72.79,4200.0,72.0763,72.1554,71.8785,71.9774,4200.0
2011-11-08 12:30:00,72.82,72.99,72.47,72.53,9300.0,72.0071,72.1752,71.661,71.7203,9300.0
2011-11-08 12:40:00,72.48,72.53,72.27,72.33,11000.0,71.6709,71.7203,71.4632,71.5226,11000.0
2011-11-08 12:50:00,72.34,72.46,72.18,72.33,2900.0,71.5325,71.6511,71.3742,71.5226,2900.0
2011-11-08 13:00:00,72.32,72.51,72.25,72.25,5100.0,71.5127,71.7006,71.4435,71.4435,5100.0
2011-11-08 13:10:00,72.27,72.27,71.9,72.16,15800.0,71.4632,71.4632,71.0974,71.3545,15800.0
2011-11-08 13:20:00,72.27,72.65,72.21,72.5,6600.0,71.4632,71.839,71.4039,71.6907,6600.0
2011-11-08 13:30:00,72.44,72.62,72.12,72.62,13500.0,71.6313,71.8093,71.3149,71.8093,13500.0
2011-11-08 13:40:00,72.65,72.89,72.63,72.83,10600.0,71.839,72.0763,71.8192,72.017,10600.0
2011-11-08 13:50:00,72.88,73.15,72.86,73.1,15000.0,72.0664,72.3334,72.0466,72.284,15000.0
2011-11-08 14:00:00,73.15,73.15,72.86,73.0,21500.0,72.3334,72.3334,72.0466,72.1851,21500.0
2011-11-08 14:10:00,73.03,73.25,73.0,73.07,9200.0,72.2148,72.4323,72.1851,72.2543,9200.0
2011-11-08 14:20:00,73.02,73.25,73.0,73.24,12900.0,72.2049,72.4323,72.1851,72.4224,12900.0
2011-11-08 14:30:00,73.25,73.3,73.05,73.25,14500.0,72.4323,72.4817,72.2345,72.4323,14500.0
2011-11-08 14:40:00,73.24,73.32,73.2,73.26,12000.0,72.4224,72.5015,72.3829,72.4422,12000.0
2011-11-08 14:50:00,73.24,73.36,73.22,73.28,17600.0,72.4224,72.5411,72.4026,72.462,17600.0
2011-11-08 15:00:00,73.3,73.39,73.0,73.39,17800.0,72.4817,72.5707,72.1851,72.5707,17800.0
2011-11-08 15:10:00,73.35,73.47,73.32,73.34,8200.0,72.5312,72.6498,72.5015,72.5213,8200.0
2011-11-08 15:20:00,73.36,73.4,73.08,73.25,13500.0,72.5411,72.5806,72.2642,72.4323,13500.0
2011-11-08 15:30:00,73.31,73.4,73.13,73.24,12700.0,72.4916,72.5806,72.3136,72.4224,12700.0
2011-11-08 15:40:00,73.23,73.29,73.01,73.27,39800.0,72.4125,72.4718,72.195,72.4521,39800.0
2011-11-08 15:50:00,73.32,73.61,73.24,73.33,43400.0,72.5015,72.7883,72.4224,72.5114,43400.0
2011-11-09 09:30:00,71.69,72.0,71.31,71.69,24900.0,70.8897,71.1962,70.514,70.8897,24900.0
2011-11-09 09:40:00,71.58,72.14,71.45,71.94,12000.0,70.7809,71.3347,70.6524,71.1369,12000.0
2011-11-09 09:50:00,71.86,71.86,71.3,71.6,9900.0,71.0578,71.0578,70.5041,70.8007,9900.0
2011-11-09 10:00:00,71.54,71.86,71.32,71.46,7200.0,70.7414,71.0578,70.5238,70.6623,7200.0
2011-11-09 10:10:00,71.49,71.95,71.49,71.71,14800.0,70.6919,71.1468,70.6919,70.9095,14800.0
2011-11-09 10:20:00,71.75,72.19,71.66,72.02,27900.0,70.949,71.3841,70.86,71.216,27900.0
2011-11-09 10:30:00,72.02,72.34,72.02,72.07,23000.0,71.216,71.5325,71.216,71.2655,23000.0
2011-11-09 10:40:00,72.13,72.94,72.0,72.75,51700.0,71.3248,72.1258,71.1962,71.9379,51700.0
2011-11-09 10:50:00,72.68,72.74,72.21,72.21,9900.0,71.8687,71.928,71.4039,71.4039,9900.0
2011-11-09 11:00:00,72.25,72.35,72.04,72.31,14000.0,71.4435,71.5423,71.2358,71.5028,14000.0
2011-11-09 11:10:00,72.32,72.64,72.27,72.59,4200.0,71.5127,71.8291,71.4632,71.7797,4200.0
2011-11-09 11:20:00,72.58,72.65,72.23,72.31,12100.0,71.7698,71.839,71.4237,71.5028,12100.0
2011-11-09 11:30:00,72.39,72.68,72.33,72.64,11100.0,71.5819,71.8687,71.5226,71.8291,11100.0
2011-11-09 11:40:00,72.61,72.98,72.5,72.91,11900.0,71.7994,72.1653,71.6907,72.0961,11900.0
2011-11-09 11:50:00,72.91,73.0,72.69,72.76,15800.0,72.0961,72.1851,71.8785,71.9478,15800.0
2011-11-09 12:00:00,72.74,72.74,72.47,72.5,6500.0,71.928,71.928,71.661,71.6907,6500.0
2011-11-09 12:10:00,72.48,72.57,72.45,72.47,7400.0,71.6709,71.7599,71.6412,71.661,7400.0
2011-11-09 12:20:00,72.45,72.53,72.13,72.13,11900.0,71.6412,71.7203,71.3248,71.3248,11900.0
2011-11-09 12:30:00,72.19,72.47,72.15,72.36,12500.0,71.3841,71.661,71.3446,71.5522,12500.0
2011-11-09 12:40:00,72.33,72.56,72.28,72.53,12700.0,71.5226,71.75,71.4731,71.7203,12700.0
2011-11-09 12:50:00,72.67,72.88,72.64,72.88,3400.0,71.8588,72.0664,71.8291,72.0664,3400.0
2011-11-09 13:00:00,72.8,72.96,72.76,72.79,20200.0,71.9873,72.1455,71.9478,71.9774,20200.0
2011-11-09 13:10:00,72.78,72.82,72.5,72.5,5700.0,71.9675,72.0071,71.6907,71.6907,5700.0
2011-11-09 13:20:00,72.42,72.48,72.27,72.33,9200.0,71.6116,71.6709,71.4632,71.5226,9200.0
2011-11-09 13:30:00,72.32,72.53,72.18,72.43,11400.0,71.5127,71.7203,71.3742,71.6214,11400.0
2011-11-09 13:40:00,72.22,72.23,71.69,71.84,35300.0,71.4138,71.4237,70.8897,71.038,35300.0
2011-11-09 13:50:00,71.84,71.9,71.54,71.75,28000.0,71.038,71.0974,70.7414,70.949,28000.0
2011-11-09 14:00:00,71.81,71.82,71.17,71.35,28000.0,71.0084,71.0183,70.3755,70.5535,28000.0
2011-11-09 14:10:00,71.39,71.49,71.15,71.28,19000.0,70.5931,70.6919,70.3557,70.4843,19000.0
2011-11-09 14:20:00,71.3,71.54,70.51,70.85,35300.0,70.5041,70.7414,69.7229,70.0591,35300.0
2011-11-09 14:30:00,70.87,71.17,70.51,71.12,35400.0,70.0789,70.3755,69.7229,70.3261,35400.0
2011-11-09 14:40:00,71.11,71.16,70.8,71.16,16400.0,70.3162,70.3656,70.0096,70.3656,16400.0
2011-11-09 14:50:00,71.09,71.26,70.96,71.15,16900.0,70.2964,70.4645,70.1679,70.3557,16900.0
2011-11-09 15:00:00,71.15,71.6,71.14,71.37,16100.0,70.3557,70.8007,70.3458,70.5733,16100.0
2011-11-09 15:10:00,71.37,71.55,71.21,71.54,10300.0,70.5733,70.7513,70.4151,70.7414,10300.0
2011-11-09 15:20:00,71.48,71.68,71.13,71.28,26500.0,70.6821,70.8798,70.336,70.4843,26500.0
2011-11-09 15:30:00,71.31,71.32,70.97,70.97,12500.0,70.514,70.5238,70.1777,70.1777,12500.0
2011-11-09 15:40:00,71.0,71.12,70.71,70.9,24400.0,70.2074,70.3261,69.9206,70.1085,24400.0
2011-11-09 15:50:00,70.92,71.24,70.73,71.15,50200.0,70.1283,70.4447,69.9404,70.3557,50200.0
2011-11-10 09:30:00,72.16,72.74,72.0,72.68,29300.0,71.3545,71.928,71.1962,71.8687,29300.0
2011-11-10 09:40:00,72.69,72.82,72.18,72.39,19600.0,71.8785,72.0071,71.3742,71.5819,19600.0
2011-11-10 09:50:00,72.3,72.58,71.98,72.17,64000.0,71.4929,71.7698,71.1765,71.3644,64000.0
2011-11-10 10:00:00,72.17,72.72,72.01,72.48,41100.0,71.3644,71.9082,71.2061,71.6709,41100.0
2011-11-10 10:10:00,72.48,72.99,72.34,72.37,30200.0,71.6709,72.1752,71.5325,71.5621,30200.0
2011-11-10 10:20:00,72.44,72.71,72.26,72.29,34500.0,71.6313,71.8983,71.4533,71.483,34500.0
2011-11-10 10:30:00,72.25,72.56,72.16,72.55,41000.0,71.4435,71.75,71.3545,71.7401,41000.0
2011-11-10 10:40:00,72.55,72.8,71.9,71.9,42700.0,71.7401,71.9873,71.0974,71.0974,42700.0
2011-11-10 10:50:00,71.93,72.8,71.88,72.58,34600.0,71.127,71.9873,71.0776,71.7698,34600.0
2011-11-10 11:00:00,72.51,72.57,72.28,72.28,14800.0,71.7006,71.7599,71.4731,71.4731,14800.0
2011-11-10 11:10:00,72.34,72.55,72.27,72.35,16800.0,71.5325,71.7401,71.4632,71.5423,16800.0
2011-11-10 11:20:00,72.38,72.43,72.27,72.36,12300.0,71.572,71.6214,71.4632,71.5522,12300.0
2011-11-10 11:30:00,72.24,72.68,72.24,72.54,6700.0,71.4336,71.8687,71.4336,71.7302,6700.0
2011-11-10 11:40:00,72.6,73.19,72.55,73.16,14800.0,71.7896,72.373,71.7401,72.3433,14800.0
2011-11-10 11:50:00,73.15,73.46,73.1,73.42,26800.0,72.3334,72.64,72.284,72.6004,26800.0
2011-11-10 12:00:00,73.46,73.46,72.93,72.99,17600.0,72.64,72.64,72.1159,72.1752,17600.0
2011-11-10 12:10:00,73.01,73.1,72.69,72.88,13300.0,72.195,72.284,71.8785,72.0664,13300.0
2011-11-10 12:20:00,72.92,73.04,72.83,72.95,9800.0,72.106,72.2246,72.017,72.1356,9800.0
2011-11-10 12:30:00,72.91,72.92,72.09,72.22,18100.0,72.0961,72.106,71.2852,71.4138,18100.0
2011-11-10 12:40:00,72.22,72.37,72.14,72.37,5100.0,71.4138,71.5621,71.3347,71.5621,5100.0
2011-11-10 12:50:00,72.36,72.68,72.33,72.57,5000.0,71.5522,71.8687,71.5226,71.7599,5000.0
2011-11-10 13:00:00,72.54,72.71,72.54,72.62,5400.0,71.7302,71.8983,71.7302,71.8093,5400.0
2011-11-10 13:10:00,72.62,73.1,72.62,73.04,12100.0,71.8093,72.284,71.8093,72.2246,12100.0
2011-11-10 13:20:00,73.04,73.04,72.69,72.69,5100.0,72.2246,72.2246,71.8785,71.8785,5100.0
2011-11-10 13:30:00,72.71,72.75,72.32,72.4,21500.0,71.8983,71.9379,71.5127,71.5918,21500.0
2011-11-10 13:40:00,72.37,72.52,72.29,72.34,20700.0,71.5621,71.7104,71.483,71.5325,20700.0
2011-11-10 13:50:00,72.31,72.47,72.21,72.47,17700.0,71.5028,71.661,71.4039,71.661,17700.0
2011-11-10 14:00:00,72.46,72.46,72.01,72.16,26200.0,71.6511,71.6511,71.2061,71.3545,26200.0
2011-11-10 14:10:00,72.22,72.25,71.94,72.15,14500.0,71.4138,71.4435,71.1369,71.3446,14500.0
2011-11-10 14:20:00,72.15,72.35,71.77,71.78,19800.0,71.3446,71.5423,70.9688,70.9787,19800.0
2011-11-10 14:30:00,71.79,71.85,71.57,71.58,36200.0,70.9886,71.0479,70.771,70.7809,36200.0
2011-11-10 14:40:00,71.6,71.72,71.52,71.52,48400.0,70.8007,70.9194,70.7216,70.7216,48400.0
2011-11-10 14:50:00,71.58,71.63,71.41,71.53,19600.0,70.7809,70.8304,70.6128,70.7315,19600.0
2011-11-10 15:00:00,71.55,71.89,71.41,71.65,18200.0,70.7513,71.0875,70.6128,70.8502,18200.0
2011-11-10 15:10:00,71.7,72.02,71.68,71.71,14300.0,70.8996,71.216,70.8798,70.9095,14300.0
2011-11-10 15:20:00,71.75,72.15,71.58,72.02,16700.0,70.949,71.3446,70.7809,71.216,16700.0
2011-11-10 15:30:00,72.1,72.12,71.82,71.99,22500.0,71.2951,71.3149,71.0183,71.1864,22500.0
2011-11-10 15:40:00,71.9,72.19,71.88,72.15,19300.0,71.0974,71.3841,71.0776,71.3446,19300.0
2011-11-10 15:50:00,72.12,72.36,71.94,72.21,27500.0,71.3149,71.5522,71.1369,71.4039,27500.0
2011-11-11 09:30:00,72.9,73.14,71.67,71.67,13200.0,72.0862,72.3235,70.8699,70.8699,13200.0
2011-11-11 09:40:00,71.65,72.69,71.65,72.51,22600.0,70.8502,71.8785,70.8502,71.7006,22600.0
2011-11-11 09:50:00,72.46,72.53,72.01,72.03,27200.0,71.6511,71.7203,71.2061,71.2259,27200.0
2011-11-11 10:00:00,72.1,72.93,72.1,72.59,29600.0,71.2951,72.1159,71.2951,71.7797,29600.0
2011-11-11 10:10:00,72.51,72.53,72.14,72.25,48600.0,71.7006,71.7203,71.3347,71.4435,48600.0
2011-11-11 10:20:00,72.25,72.5,72.04,72.25,33400.0,71.4435,71.6907,71.2358,71.4435,33400.0
2011-11-11 10:30:00,72.27,72.76,72.22,72.62,9900.0,71.4632,71.9478,71.4138,71.8093,9900.0
2011-11-11 10:40:00,72.63,72.7,72.41,72.61,14600.0,71.8192,71.8884,71.6017,71.7994,14600.0
2011-11-11 10:50:00,72.66,72.76,72.23,72.23,15000.0,71.8489,71.9478,71.4237,71.4237,15000.0
2011-11-11 11:00:00,72.23,72.67,72.2,72.39,11600.0,71.4237,71.8588,71.394,71.5819,11600.0
2011-11-11 11:10:00,72.31,72.9,72.3,72.65,10000.0,71.5028,72.0862,71.4929,71.839,10000.0
2011-11-11 11:20:00,72.65,72.82,72.61,72.82,6400.0,71.839,72.0071,71.7994,72.0071,6400.0
2011-11-11 11:30:00,72.83,72.93,72.71,72.8,11400.0,72.017,72.1159,71.8983,71.9873,11400.0
2011-11-11 11:40:00,72.77,73.15,72.77,72.82,11200.0,71.9577,72.3334,71.9577,72.0071,11200.0
2011-11-11 11:50:00,72.8,72.8,72.44,72.5,9500.0,71.9873,71.9873,71.6313,71.6907,9500.0
2011-11-11 12:00:00,72.5,72.73,72.26,72.73,13900.0,71.6907,71.9181,71.4533,71.9181,13900.0
2011-11-11 12:10:00,72.73,73.08,72.73,72.99,10400.0,71.9181,72.2642,71.9181,72.1752,10400.0
2011-11-11 12:20:00,72.99,73.07,72.85,72.95,7600.0,72.1752,72.2543,72.0368,72.1356,7600.0
2011-11-11 12:30:00,72.95,72.95,72.7,72.76,3300.0,72.1356,72.1356,71.8884,71.9478,3300.0
2011-11-11 12:40:00,72.76,72.95,72.76,72.83,5000.0,71.9478,72.1356,71.9478,72.017,5000.0
2011-11-11 12:50:00,72.83,73.29,72.78,73.18,23300.0,72.017,72.4718,71.9675,72.3631,23300.0
2011-11-11 13:00:00,73.29,73.46,73.15,73.39,21200.0,72.4718,72.64,72.3334,72.5707,21200.0
2011-11-11 13:10:00,73.38,73.49,73.1,73.1,20600.0,72.5608,72.6696,72.284,72.284,20600.0
2011-11-11 13:20:00,73.12,73.13,72.85,73.0,8400.0,72.3037,72.3136,72.0368,72.1851,8400.0
2011-11-11 13:30:00,72.96,73.04,72.56,72.66,35700.0,72.1455,72.2246,71.75,71.8489,35700.0
2011-11-11 13:40:00,72.77,72.92,72.5,72.59,15800.0,71.9577,72.106,71.6907,71.7797,15800.0
2011-11-11 13:50:00,72.61,72.61,72.24,72.43,24500.0,71.7994,71.7994,71.4336,71.6214,24500.0
2011-11-11 14:00:00,72.4,72.76,72.4,72.65,11200.0,71.5918,71.9478,71.5918,71.839,11200.0
2011-11-11 14:10:00,72.8,72.93,72.71,72.81,6500.0,71.9873,72.1159,71.8983,71.9972,6500.0
2011-11-11 14:20:00,72.81,72.9,72.55,72.81,11000.0,71.9972,72.0862,71.7401,71.9972,11000.0
2011-11-11 14:30:00,72.8,72.8,72.54,72.54,8600.0,71.9873,71.9873,71.7302,71.7302,8600.0
2011-11-11 14:40:00,72.52,72.7,72.37,72.45,12700.0,71.7104,71.8884,71.5621,71.6412,12700.0
2011-11-11 14:50:00,72.44,72.61,72.26,72.32,10900.0,71.6313,71.7994,71.4533,71.5127,10900.0
2011-11-11 15:00:00,72.32,72.35,72.09,72.18,18400.0,71.5127,71.5423,71.2852,71.3742,18400.0
2011-11-11 15:10:00,72.2,72.34,72.08,72.32,18300.0,71.394,71.5325,71.2754,71.5127,18300.0
2011-11-11 15:20:00,72.29,72.38,72.17,72.32,13800.0,71.483,71.572,71.3644,71.5127,13800.0
2011-11-11 15:30:00,72.33,72.36,72.14,72.2,14500.0,71.5226,71.5522,71.3347,71.394,14500.0
2011-11-11 15:40:00,72.15,72.56,72.05,72.54,30900.0,71.3446,71.75,71.2457,71.7302,30900.0
2011-11-11 15:50:00,72.53,72.58,72.33,72.35,53200.0,71.7203,71.7698,71.5226,71.5423,53200.0
2011-11-14 09:30:00,72.66,72.86,71.96,72.2,26900.0,71.8489,72.0466,71.1567,71.394,26900.0
2011-11-14 09:40:00,72.2,72.49,71.67,72.01,16200.0,71.394,71.6808,70.8699,71.2061,16200.0
2011-11-14 09:50:00,72.01,72.61,71.85,72.41,12600.0,71.2061,71.7994,71.0479,71.6017,12600.0
2011-11-14 10:00:00,72.41,72.93,72.29,72.85,18400.0,71.6017,72.1159,71.483,72.0368,18400.0
2011-11-14 10:10:00,72.88,73.4,72.32,72.32,30000.0,72.0664,72.5806,71.5127,71.5127,30000.0
2011-11-14 10:20:00,72.34,72.69,72.27,72.54,15800.0,71.5325,71.8785,71.4632,71.7302,15800.0
2011-11-14 10:30:00,72.59,72.62,72.01,72.17,11800.0,71.7797,71.8093,71.2061,71.3644,11800.0
2011-11-14 10:40:00,72.28,72.39,72.13,72.37,7000.0,71.4731,71.5819,71.3248,71.5621,7000.0
2011-11-14 10:50:00,72.28,72.48,72.05,72.11,10600.0,71.4731,71.6709,71.2457,71.305,10600.0
2011-11-14 11:00:00,72.16,72.44,72.03,72.33,6300.0,71.3545,71.6313,71.2259,71.5226,6300.0
2011-11-14 11:10:00,72.34,72.4,72.1,72.22,7700.0,71.5325,71.5918,71.2951,71.4138,7700.0
2011-11-14 11:20:00,72.31,72.58,72.2,72.2,15000.0,71.5028,71.7698,71.394,71.394,15000.0
2011-11-14 11:30:00,72.21,72.59,72.21,72.51,7700.0,71.4039,71.7797,71.4039,71.7006,7700.0
2011-11-14 11:40:00,72.51,72.55,72.1,72.18,12000.0,71.7006,71.7401,71.2951,71.3742,12000.0
2011-11-14 11:50:00,72.22,72.31,71.79,71.8,9600.0,71.4138,71.5028,70.9886,70.9985,9600.0
2011-11-14 12:00:00,71.82,71.96,71.57,71.88,11900.0,71.0183,71.1567,70.771,71.0776,11900.0
2011-11-14 12:10:00,71.88,72.05,71.73,71.77,19400.0,71.0776,71.2457,70.9293,70.9688,19400.0
2011-11-14 12:20:00,71.73,71.79,71.5,71.62,16900.0,70.9293,70.9886,70.7018,70.8205,16900.0
2011-11-14 12:30:00,71.66,71.85,71.43,71.76,18600.0,70.86,71.0479,70.6326,70.9589,18600.0
2011-11-14 12:40:00,71.8,72.03,71.75,71.78,8900.0,70.9985,71.2259,70.949,70.9787,8900.0
2011-11-14 12:50:00,71.8,71.86,71.67,71.76,5100.0,70.9985,71.0578,70.8699,70.9589,5100.0
2011-11-14 13:00:00,71.76,71.93,71.61,71.93,14200.0,70.9589,71.127,70.8106,71.127,14200.0
2011-11-14 13:10:00,71.93,72.19,71.84,72.07,10200.0,71.127,71.3841,71.038,71.2655,10200.0
2011-11-14 13:20:00,72.09,72.27,72.03,72.16,6400.0,71.2852,71.4632,71.2259,71.3545,6400.0
2011-11-14 13:30:00,72.21,72.23,71.95,71.95,6800.0,71.4039,71.4237,71.1468,71.1468,6800.0
2011-11-14 13:40:00,72.02,72.02,71.78,71.86,8900.0,71.216,71.216,70.9787,71.0578,8900.0
2011-11-14 13:50:00,71.81,71.82,71.58,71.73,10300.0,71.0084,71.0183,70.7809,70.9293,10300.0
2011-11-14 14:00:00,71.71,72.09,71.65,71.93,13500.0,70.9095,71.2852,70.8502,71.127,13500.0
2011-11-14 14:10:00,71.93,72.03,71.73,71.73,10600.0,71.127,71.2259,70.9293,70.9293,10600.0
2011-11-14 14:20:00,71.73,71.73,71.37,71.51,24900.0,70.9293,70.9293,70.5733,70.7117,24900.0
2011-11-14 14:30:00,71.49,71.59,71.21,71.25,29100.0,70.6919,70.7908,70.4151,70.4546,29100.0
2011-11-14 14:40:00,71.3,71.63,71.3,71.62,24100.0,70.5041,70.8304,70.5041,70.8205,24100.0
2011-11-14 14:50:00,71.58,71.68,71.29,71.29,31500.0,70.7809,70.8798,70.4942,70.4942,31500.0
2011-11-14 15:00:00,71.27,71.48,71.21,71.27,17400.0,70.4744,70.6821,70.4151,70.4744,17400.0
2011-11-14 15:10:00,71.27,71.72,71.27,71.42,21200.0,70.4744,70.9194,70.4744,70.6227,21200.0
2011-11-14 15:20:00,71.42,71.75,71.37,71.55,21500.0,70.6227,70.949,70.5733,70.7513,21500.0
2011-11-14 15:30:00,71.56,71.8,71.51,71.65,25600.0,70.7612,70.9985,70.7117,70.8502,25600.0
2011-11-14 15:40:00,71.69,71.96,71.64,71.69,29800.0,70.8897,71.1567,70.8403,70.8897,29800.0
2011-11-14 15:50:00,71.7,72.15,71.69,71.78,43800.0,70.8996,71.3446,70.8897,70.9787,43800.0
2011-11-15 09:30:00,71.55,71.78,70.65,71.58,15400.0,70.7513,70.9787,69.8613,70.7809,15400.0
2011-11-15 09:40:00,71.43,72.72,71.43,72.55,19500.0,70.6326,71.9082,70.6326,71.7401,19500.0
2011-11-15 09:50:00,72.55,72.69,72.48,72.67,11000.0,71.7401,71.8785,71.6709,71.8588,11000.0
2011-11-15 10:00:00,72.54,72.58,72.21,72.3,12200.0,71.7302,71.7698,71.4039,71.4929,12200.0
2011-11-15 10:10:00,72.29,72.37,71.69,71.79,8300.0,71.483,71.5621,70.8897,70.9886,8300.0
2011-11-15 10:20:00,71.8,72.08,71.67,71.96,5200.0,70.9985,71.2754,70.8699,71.1567,5200.0
2011-11-15 10:30:00,71.95,72.1,71.82,71.85,4600.0,71.1468,71.2951,71.0183,71.0479,4600.0
2011-11-15 10:40:00,71.89,72.04,71.64,71.64,8500.0,71.0875,71.2358,70.8403,70.8403,8500.0
2011-11-15 10:50:00,71.63,71.73,71.41,71.5,4900.0,70.8304,70.9293,70.6128,70.7018,4900.0
2011-11-15 11:00:00,71.42,71.71,71.3,71.66,4300.0,70.6227,70.9095,70.5041,70.86,4300.0
2011-11-15 11:10:00,71.59,71.83,71.43,71.72,8200.0,70.7908,71.0281,70.6326,70.9194,8200.0
2011-11-15 11:20:00,71.62,72.16,71.57,72.1,8700.0,70.8205,71.3545,70.771,71.2951,8700.0
2011-11-15 11:30:00,72.12,72.15,71.69,71.73,7500.0,71.3149,71.3446,70.8897,70.9293,7500.0
2011-11-15 11:40:00,71.75,71.86,71.67,71.72,8100.0,70.949,71.0578,70.8699,70.9194,8100.0
2011-11-15 11:50:00,71.76,71.91,71.51,71.89,6300.0,70.9589,71.1073,70.7117,71.0875,6300.0
2011-11-15 12:00:00,71.88,72.36,71.84,72.16,5000.0,71.0776,71.5522,71.038,71.3545,5000.0
2011-11-15 12:10:00,72.15,72.32,72.05,72.16,5000.0,71.3446,71.5127,71.2457,71.3545,5000.0
2011-11-15 12:20:00,72.24,72.6,72.23,72.35,6000.0,71.4336,71.7896,71.4237,71.5423,6000.0
2011-11-15 12:30:00,72.39,72.85,72.38,72.5,11700.0,71.5819,72.0368,71.572,71.6907,11700.0
2011-11-15 12:40:00,72.51,72.65,72.46,72.55,2700.0,71.7006,71.839,71.6511,71.7401,2700.0
2011-11-15 12:50:00,72.52,72.74,72.44,72.74,4000.0,71.7104,71.928,71.6313,71.928,4000.0
2011-11-15 13:00:00,72.69,72.98,72.59,72.65,18700.0,71.8785,72.1653,71.7797,71.839,18700.0
2011-11-15 13:10:00,72.72,72.73,72.45,72.45,4300.0,71.9082,71.9181,71.6412,71.6412,4300.0
2011-11-15 13:20:00,72.51,72.69,72.46,72.49,6900.0,71.7006,71.8785,71.6511,71.6808,6900.0
2011-11-15 13:30:00,72.5,72.74,72.48,72.61,14400.0,71.6907,71.928,71.6709,71.7994,14400.0
2011-11-15 13:40:00,72.61,72.68,72.44,72.47,12400.0,71.7994,71.8687,71.6313,71.661,12400.0
2011-11-15 13:50:00,72.48,72.66,72.38,72.64,12200.0,71.6709,71.8489,71.572,71.8291,12200.0
2011-11-15 14:00:00,72.64,72.74,72.48,72.54,8500.0,71.8291,71.928,71.6709,71.7302,8500.0
2011-11-15 14:10:00,72.59,72.59,72.4,72.41,7900.0,71.7797,71.7797,71.5918,71.6017,7900.0
2011-11-15 14:20:00,72.4,72.45,72.21,72.33,16600.0,71.5918,71.6412,71.4039,71.5226,16600.0
2011-11-15 14:30:00,72.37,72.61,72.31,72.49,12200.0,71.5621,71.7994,71.5028,71.6808,12200.0
2011-11-15 14:40:00,72.5,72.59,72.45,72.54,18300.0,71.6907,71.7797,71.6412,71.7302,18300.0
2011-11-15 14:50:00,72.54,72.61,72.41,72.44,5400.0,71.7302,71.7994,71.6017,71.6313,5400.0
2011-11-15 15:00:00,72.48,72.72,72.45,72.52,7400.0,71.6709,71.9082,71.6412,71.7104,7400.0
2011-11-15 15:10:00,72.51,72.65,72.45,72.52,8500.0,71.7006,71.839,71.6412,71.7104,8500.0
2011-11-15 15:20:00,72.52,72.82,72.5,72.8,13800.0,71.7104,72.0071,71.6907,71.9873,13800.0
2011-11-15 15:30:00,72.83,72.85,72.51,72.51,30600.0,72.017,72.0368,71.7006,71.7006,30600.0
2011-11-15 15:40:00,72.48,72.74,72.46,72.63,28000.0,71.6709,71.928,71.6511,71.8192,28000.0
2011-11-15 15:50:00,72.63,72.69,72.46,72.52,33100.0,71.8192,71.8785,71.6511,71.7104,33100.0
2011-11-16 09:30:00,72.54,74.36,72.08,73.96,67600.0,71.7302,73.5299,71.2754,73.1344,67600.0
2011-11-16 09:40:00,73.86,74.38,73.62,73.67,49300.0,73.0355,73.5497,72.7982,72.8476,49300.0
2011-11-16 09:50:00,73.79,73.79,73.39,73.66,24200.0,72.9663,72.9663,72.5707,72.8377,24200.0
2011-11-16 10:00:00,73.66,73.79,73.2,73.2,18600.0,72.8377,72.9663,72.3829,72.3829,18600.0
2011-11-16 10:10:00,73.2,73.33,72.9,72.99,24600.0,72.3829,72.5114,72.0862,72.1752,24600.0
2011-11-16 10:20:00,72.97,73.4,72.46,72.8,37200.0,72.1554,72.5806,71.6511,71.9873,37200.0
2011-11-16 10:30:00,72.83,73.04,72.71,73.04,10500.0,72.017,72.2246,71.8983,72.2246,10500.0
2011-11-16 10:40:00,73.01,73.68,72.85,73.43,29200.0,72.195,72.8575,72.0368,72.6103,29200.0
2011-11-16 10:50:00,73.4,73.59,73.35,73.59,13500.0,72.5806,72.7685,72.5312,72.7685,13500.0
2011-11-16 11:00:00,73.59,73.96,73.49,73.81,17900.0,72.7685,73.1344,72.6696,72.986,17900.0
2011-11-16 11:10:00,73.86,73.89,73.39,73.56,12800.0,73.0355,73.0652,72.5707,72.7388,12800.0
2011-11-16 11:20:00,73.56,73.8,73.42,73.42,8800.0,72.7388,72.9762,72.6004,72.6004,8800.0
2011-11-16 11:30:00,73.5,73.74,73.43,73.65,10400.0,72.6795,72.9168,72.6103,72.8278,10400.0
2011-11-16 11:40:00,73.69,73.77,73.22,73.23,12900.0,72.8674,72.9465,72.4026,72.4125,12900.0
2011-11-16 11:50:00,73.29,73.38,73.19,73.28,7500.0,72.4718,72.5608,72.373,72.462,7500.0
2011-11-16 12:00:00,73.25,73.36,73.15,73.15,4700.0,72.4323,72.5411,72.3334,72.3334,4700.0
2011-11-16 12:10:00,73.22,73.32,73.12,73.15,28700.0,72.4026,72.5015,72.3037,72.3334,28700.0
2011-11-16 12:20:00,73.18,73.26,73.15,73.23,6400.0,72.3631,72.4422,72.3334,72.4125,6400.0
2011-11-16 12:30:00,73.19,73.47,73.15,73.47,15200.0,72.373,72.6498,72.3334,72.6498,15200.0
2011-11-16 12:40:00,73.53,73.59,73.42,73.45,11300.0,72.7092,72.7685,72.6004,72.6301,11300.0
2011-11-16 12:50:00,73.42,73.57,73.28,73.53,7000.0,72.6004,72.7487,72.462,72.7092,7000.0
2011-11-16 13:00:00,73.58,73.62,73.39,73.49,6400.0,72.7586,72.7982,72.5707,72.6696,6400.0
2011-11-16 13:10:00,73.54,73.82,73.49,73.82,6900.0,72.7191,72.9959,72.6696,72.9959,6900.0
2011-11-16 13:20:00,73.85,73.98,73.74,73.74,7700.0,73.0256,73.1541,72.9168,72.9168,7700.0
2011-11-16 13:30:00,73.71,73.83,73.44,73.82,19300.0,72.8872,73.0058,72.6202,72.9959,19300.0
2011-11-16 13:40:00,73.85,74.25,73.78,74.25,24900.0,73.0256,73.4211,72.9564,73.4211,24900.0
2011-11-16 13:50:00,74.23,74.38,73.66,73.73,28500.0,73.4014,73.5497,72.8377,72.9069,28500.0
2011-11-16 14:00:00,73.74,73.84,73.36,73.36,17900.0,72.9168,73.0157,72.5411,72.5411,17900.0
2011-11-16 14:10:00,73.38,73.39,73.12,73.18,20200.0,72.5608,72.5707,72.3037,72.3631,20200.0
2011-11-16 14:20:00,73.17,73.25,72.99,73.06,17100.0,72.3532,72.4323,72.1752,72.2444,17100.0
2011-11-16 14:30:00,73.01,73.22,73.0,73.19,16600.0,72.195,72.4026,72.1851,72.373,16600.0
2011-11-16 14:40:00,73.19,73.2,72.81,72.85,18000.0,72.373,72.3829,71.9972,72.0368,18000.0
2011-11-16 14:50:00,72.83,72.87,72.6,72.81,14100.0,72.017,72.0565,71.7896,71.9972,14100.0
2011-11-16 15:00:00,72.81,72.84,72.65,72.82,14100.0,71.9972,72.0269,71.839,72.0071,14100.0
2011-11-16 15:10:00,72.82,72.9,72.25,72.26,23000.0,72.0071,72.0862,71.4435,71.4533,23000.0
2011-11-16 15:20:00,72.18,72.36,71.82,72.04,30400.0,71.3742,71.5522,71.0183,71.2358,30400.0
2011-11-16 15:30:00,72.01,72.06,71.12,71.71,75000.0,71.2061,71.2556,70.3261,70.9095,75000.0
2011-11-16 15:40:00,71.69,72.11,71.37,71.67,49300.0,70.8897,71.305,70.5733,70.8699,49300.0
2011-11-16 15:50:00,71.76,71.79,71.01,71.55,76900.0,70.9589,70.9886,70.2173,70.7513,76900.0
2011-11-17 09:30:00,71.55,71.71,70.11,70.12,44100.0,70.7513,70.9095,69.3273,69.3372,44100.0
2011-11-17 09:40:00,70.18,70.23,69.75,69.76,72800.0,69.3966,69.446,68.9714,68.9813,72800.0
2011-11-17 09:50:00,69.79,70.28,69.15,70.28,37700.0,69.0109,69.4954,68.3781,69.4954,37700.0
2011-11-17 10:00:00,70.17,70.29,69.62,69.8,44200.0,69.3867,69.5053,68.8428,69.0208,44200.0
2011-11-17 10:10:00,69.8,70.35,69.74,70.28,46300.0,69.0208,69.5647,68.9615,69.4954,46300.0
2011-11-17 10:20:00,70.35,70.72,70.33,70.72,15800.0,69.5647,69.9305,69.5449,69.9305,15800.0
2011-11-17 10:30:00,70.7,71.07,70.34,70.74,27400.0,69.9108,70.2766,69.5548,69.9503,27400.0
2011-11-17 10:40:00,70.75,70.78,70.35,70.41,14400.0,69.9602,69.9899,69.5647,69.624,14400.0
2011-11-17 10:50:00,70.38,70.52,70.27,70.28,12500.0,69.5943,69.7328,69.4856,69.4954,12500.0
2011-11-17 11:00:00,70.25,70.31,69.91,70.24,19300.0,69.4658,69.5251,69.1296,69.4559,19300.0
2011-11-17 11:10:00,70.18,70.28,70.12,70.18,10400.0,69.3966,69.4954,69.3372,69.3966,10400.0
2011-11-17 11:20:00,70.17,70.37,69.95,69.95,18500.0,69.3867,69.5844,69.1691,69.1691,18500.0
2011-11-17 11:30:00,69.93,70.22,69.91,70.03,8400.0,69.1494,69.4361,69.1296,69.2482,8400.0
2011-11-17 11:40:00,70.05,70.36,70.0,70.03,10300.0,69.268,69.5746,69.2186,69.2482,10300.0
2011-11-17 11:50:00,70.0,70.1,69.85,70.06,10400.0,69.2186,69.3175,69.0703,69.2779,10400.0
2011-11-17 12:00:00,70.09,70.09,69.81,69.97,14500.0,69.3076,69.3076,69.0307,69.1889,14500.0
2011-11-17 12:10:00,70.0,70.03,69.72,69.92,26200.0,69.2186,69.2482,68.9417,69.1395,26200.0
2011-11-17 12:20:00,69.85,70.06,69.62,69.62,14000.0,69.0703,69.2779,68.8428,68.8428,14000.0
2011-11-17 12:30:00,69.62,69.62,68.5,68.5,58300.0,68.8428,68.8428,67.7353,67.7353,58300.0
2011-11-17 12:40:00,68.5,68.7,67.78,68.54,44000.0,67.7353,67.9331,67.0234,67.7749,44000.0
2011-11-17 12:50:00,68.58,69.12,68.58,69.07,13900.0,67.8144,68.3484,67.8144,68.299,13900.0
2011-11-17 13:00:00,69.22,69.25,68.82,68.9,13500.0,68.4473,68.4769,68.0517,68.1309,13500.0
2011-11-17 13:10:00,68.9,69.16,68.71,69.01,15500.0,68.1309,68.388,67.943,68.2396,15500.0
2011-11-17 13:20:00,69.01,69.3,68.81,68.85,18400.0,68.2396,68.5264,68.0419,68.0814,18400.0
2011-11-17 13:30:00,68.83,68.95,68.68,68.69,20300.0,68.0616,68.1803,67.9133,67.9232,20300.0
2011-11-17 13:40:00,68.75,69.0,68.57,68.75,31700.0,67.9825,68.2297,67.8045,67.9825,31700.0
2011-11-17 13:50:00,68.72,69.19,68.42,69.14,38100.0,67.9529,68.4176,67.6562,68.3682,38100.0
2011-11-17 14:00:00,69.17,69.25,68.99,69.14,24500.0,68.3978,68.4769,68.2199,68.3682,24500.0
2011-11-17 14:10:00,69.19,69.22,68.93,69.0,14000.0,68.4176,68.4473,68.1605,68.2297,14000.0
2011-11-17 14:20:00,68.93,69.06,68.69,69.03,17100.0,68.1605,68.2891,67.9232,68.2594,17100.0
2011-11-17 14:30:00,69.07,69.13,68.89,68.96,21600.0,68.299,68.3583,68.121,68.1902,21600.0
2011-11-17 14:40:00,68.99,69.34,68.99,69.11,22500.0,68.2199,68.5659,68.2199,68.3385,22500.0
2011-11-17 14:50:00,69.01,69.15,69.0,69.02,8900.0,68.2396,68.3781,68.2297,68.2495,8900.0
2011-11-17 15:00:00,69.0,69.3,68.9,68.93,20400.0,68.2297,68.5264,68.1309,68.1605,20400.0
2011-11-17 15:10:00,68.95,69.13,68.79,68.93,26400.0,68.1803,68.3583,68.0221,68.1605,26400.0
2011-11-17 15:20:00,68.91,69.2,68.7,68.89,35800.0,68.1407,68.4275,67.9331,68.121,35800.0
2011-11-17 15:30:00,68.91,69.05,68.72,68.72,21100.0,68.1407,68.2792,67.9529,67.9529,21100.0
2011-11-17 15:40:00,68.77,69.05,68.66,68.93,61600.0,68.0023,68.2792,67.8935,68.1605,61600.0
2011-11-17 15:50:00,68.89,69.16,68.82,69.05,50900.0,68.121,68.388,68.0517,68.2792,50900.0
2011-11-18 09:30:00,70.96,70.98,68.3,68.4,20400.0,70.1679,70.1876,67.5376,67.6364,20400.0
2011-11-18 09:40:00,68.36,68.81,67.66,68.0,18500.0,67.5969,68.0419,66.9047,67.2409,18500.0
2011-11-18 09:50:00,67.94,68.6,67.86,67.92,18700.0,67.1816,67.8342,67.1025,67.1618,18700.0
2011-11-18 10:00:00,67.91,68.54,67.72,68.41,17100.0,67.1519,67.7749,66.964,67.6463,17100.0
2011-11-18 10:10:00,68.38,69.0,68.38,68.65,18000.0,67.6167,68.2297,67.6167,67.8836,18000.0
2011-11-18 10:20:00,68.57,68.69,68.09,68.19,16100.0,67.8045,67.9232,67.3299,67.4288,16100.0
2011-11-18 10:30:00,68.27,68.32,68.08,68.32,11200.0,67.5079,67.5573,67.32,67.5573,11200.0
2011-11-18 10:40:00,68.24,68.61,68.21,68.61,9300.0,67.4782,67.8441,67.4486,67.8441,9300.0
2011-11-18 10:50:00,68.62,68.73,68.4,68.52,17700.0,67.854,67.9628,67.6364,67.7551,17700.0
2011-11-18 11:00:00,68.49,68.69,68.34,68.34,14000.0,67.7254,67.9232,67.5771,67.5771,14000.0
2011-11-18 11:10:00,68.4,68.4,68.07,68.11,10900.0,67.6364,67.6364,67.3101,67.3497,10900.0
2011-11-18 11:20:00,68.14,68.17,67.88,67.96,13900.0,67.3793,67.409,67.1222,67.2013,13900.0
2011-11-18 11:30:00,67.95,68.03,67.58,67.68,66900.0,67.1915,67.2706,66.8256,66.9245,66900.0
2011-11-18 11:40:00,67.73,67.74,67.02,67.16,39600.0,66.9739,66.9838,66.2718,66.4103,39600.0
2011-11-18 11:50:00,67.07,67.28,67.02,67.22,20500.0,66.3213,66.5289,66.2718,66.4696,20500.0
2011-11-18 12:00:00,67.25,67.3,67.0,67.3,32400.0,66.4993,66.5487,66.2521,66.5487,32400.0
2011-11-18 12:10:00,67.27,67.41,67.02,67.11,21200.0,66.5191,66.6575,66.2718,66.3608,21200.0
2011-11-18 12:20:00,67.11,67.38,66.89,67.27,19600.0,66.3608,66.6278,66.1433,66.5191,19600.0
2011-11-18 12:30:00,67.27,67.37,67.18,67.26,15900.0,66.5191,66.6179,66.4301,66.5092,15900.0
2011-11-18 12:40:00,67.27,67.39,67.22,67.26,41300.0,66.5191,66.6377,66.4696,66.5092,41300.0
2011-11-18 12:50:00,67.26,67.28,67.07,67.07,29400.0,66.5092,66.5289,66.3213,66.3213,29400.0
2011-11-18 13:00:00,67.03,67.14,67.0,67.05,46800.0,66.2817,66.3905,66.2521,66.3015,46800.0
2011-11-18 13:10:00,67.06,67.25,67.02,67.23,68300.0,66.3114,66.4993,66.2718,66.4795,68300.0
2011-11-18 13:20:00,67.25,67.31,67.09,67.28,19800.0,66.4993,66.5586,66.3411,66.5289,19800.0
2011-11-18 13:30:00,67.28,67.5,67.28,67.32,21800.0,66.5289,66.7465,66.5289,66.5685,21800.0
2011-11-18 13:40:00,67.32,67.5,67.27,67.4,22700.0,66.5685,66.7465,66.5191,66.6476,22700.0
2011-11-18 13:50:00,67.39,67.56,67.35,67.35,20200.0,66.6377,66.8058,66.5982,66.5982,20200.0
2011-11-18 14:00:00,67.34,67.43,67.23,67.39,50000.0,66.5883,66.6773,66.4795,66.6377,50000.0
2011-11-18 14:10:00,67.4,67.67,67.3,67.46,67000.0,66.6476,66.9146,66.5487,66.7069,67000.0
2011-11-18 14:20:00,67.41,67.47,67.15,67.4,45600.0,66.6575,66.7168,66.4004,66.6476,45600.0
2011-11-18 14:30:00,67.4,67.53,67.18,67.19,24400.0,66.6476,66.7761,66.4301,66.4399,24400.0
2011-11-18 14:40:00,67.19,67.36,66.98,67.16,22900.0,66.4399,66.608,66.2323,66.4103,22900.0
2011-11-18 14:50:00,67.15,67.26,66.95,66.95,24900.0,66.4004,66.5092,66.2026,66.2026,24900.0
2011-11-18 15:00:00,66.98,67.2,66.91,67.19,26100.0,66.2323,66.4498,66.1631,66.4399,26100.0
2011-11-18 15:10:00,67.16,67.55,67.13,67.49,40100.0,66.4103,66.7959,66.3806,66.7366,40100.0
2011-11-18 15:20:00,67.46,67.5,67.31,67.37,21400.0,66.7069,66.7465,66.5586,66.6179,21400.0
2011-11-18 15:30:00,67.31,67.63,67.31,67.62,27500.0,66.5586,66.875,66.5586,66.8651,27500.0
2011-11-18 15:40:00,67.63,67.83,67.49,67.52,60200.0,66.875,67.0728,66.7366,66.7663,60200.0
2011-11-18 15:50:00,67.55,67.66,67.2,67.5,69500.0,66.7959,66.9047,66.4498,66.7465,69500.0
2011-11-21 09:30:00,66.24,66.47,64.33,65.56,104500.0,65.5005,65.728,63.6119,64.8281,104500.0
2011-11-21 09:40:00,65.56,66.6,65.46,66.53,35800.0,64.8281,65.8565,64.7293,65.7873,35800.0
2011-11-21 09:50:00,66.49,66.72,66.31,66.47,22100.0,65.7478,65.9752,65.5698,65.728,22100.0
2011-11-21 10:00:00,66.48,66.54,65.78,65.91,14500.0,65.7379,65.7972,65.0457,65.1742,14500.0
2011-11-21 10:10:00,65.85,66.19,65.85,65.99,23000.0,65.1149,65.4511,65.1149,65.2533,23000.0
2011-11-21 10:20:00,66.03,66.25,65.85,66.17,7300.0,65.2929,65.5104,65.1149,65.4313,7300.0
2011-11-21 10:30:00,66.08,66.16,65.58,65.86,19100.0,65.3423,65.4214,64.8479,65.1248,19100.0
2011-11-21 10:40:00,65.87,65.95,65.66,65.66,26800.0,65.1347,65.2138,64.927,64.927,26800.0
2011-11-21 10:50:00,65.74,65.76,65.25,65.3,20300.0,65.0061,65.0259,64.5216,64.571,20300.0
2011-11-21 11:00:00,65.31,65.51,65.25,65.38,41300.0,64.5809,64.7787,64.5216,64.6501,41300.0
2011-11-21 11:10:00,65.42,65.82,65.42,65.72,9400.0,64.6897,65.0852,64.6897,64.9864,9400.0
2011-11-21 11:20:00,65.83,65.88,65.6,65.82,5100.0,65.0951,65.1446,64.8677,65.0852,5100.0
2011-11-21 11:30:00,65.76,65.76,65.48,65.55,28500.0,65.0259,65.0259,64.749,64.8183,28500.0
2011-11-21 11:40:00,65.5,65.7,65.39,65.42,12500.0,64.7688,64.9666,64.66,64.6897,12500.0
2011-11-21 11:50:00,65.41,65.5,65.36,65.48,16600.0,64.6798,64.7688,64.6304,64.749,16600.0
2011-11-21 12:00:00,65.5,65.56,65.33,65.55,48300.0,64.7688,64.8281,64.6007,64.8183,48300.0
2011-11-21 12:10:00,65.56,65.99,65.46,65.87,21000.0,64.8281,65.2533,64.7293,65.1347,21000.0
2011-11-21 12:20:00,65.88,65.97,65.8,65.92,9300.0,65.1446,65.2336,65.0655,65.1841,9300.0
2011-11-21 12:30:00,65.97,66.09,65.8,66.09,6700.0,65.2336,65.3522,65.0655,65.3522,6700.0
2011-11-21 12:40:00,66.08,66.2,66.06,66.06,6000.0,65.3423,65.461,65.3226,65.3226,6000.0
2011-11-21 12:50:00,66.09,66.22,66.04,66.22,13000.0,65.3522,65.4808,65.3028,65.4808,13000.0
2011-11-21 13:00:00,66.22,66.54,66.22,66.35,11000.0,65.4808,65.7972,65.4808,65.6093,11000.0
2011-11-21 13:10:00,66.41,66.66,66.34,66.66,17700.0,65.6687,65.9159,65.5994,65.9159,17700.0
2011-11-21 13:20:00,66.69,66.88,66.67,66.68,5300.0,65.9455,66.1334,65.9257,65.9356,5300.0
2011-11-21 13:30:00,66.55,66.62,66.41,66.55,5800.0,65.8071,65.8763,65.6687,65.8071,5800.0
2011-11-21 13:40:00,66.45,66.5,66.22,66.24,15500.0,65.7082,65.7576,65.4808,65.5005,15500.0
2011-11-21 13:50:00,66.23,66.39,65.81,65.83,16900.0,65.4907,65.6489,65.0753,65.0951,16900.0
2011-11-21 14:00:00,65.87,65.97,65.74,65.92,10500.0,65.1347,65.2336,65.0061,65.1841,10500.0
2011-11-21 14:10:00,65.97,66.5,65.97,66.19,13200.0,65.2336,65.7576,65.2336,65.4511,13200.0
2011-11-21 14:20:00,66.16,66.26,66.11,66.21,15100.0,65.4214,65.5203,65.372,65.4709,15100.0
2011-11-21 14:30:00,66.21,66.31,66.06,66.23,13100.0,65.4709,65.5698,65.3226,65.4907,13100.0
2011-11-21 14:40:00,66.23,66.51,66.09,66.17,22000.0,65.4907,65.7675,65.3522,65.4313,22000.0
2011-11-21 14:50:00,66.17,66.46,66.17,66.3,30500.0,65.4313,65.7181,65.4313,65.5599,30500.0
2011-11-21 15:00:00,66.27,66.5,66.07,66.28,23200.0,65.5302,65.7576,65.3324,65.5401,23200.0
2011-11-21 15:10:00,66.22,66.5,66.14,66.44,29400.0,65.4808,65.7576,65.4017,65.6983,29400.0
2011-11-21 15:20:00,66.41,66.79,66.38,66.58,14800.0,65.6687,66.0444,65.639,65.8368,14800.0
2011-11-21 15:30:00,66.63,66.78,66.46,66.67,17200.0,65.8862,66.0345,65.7181,65.9257,17200.0
2011-11-21 15:40:00,66.64,66.68,66.32,66.54,28300.0,65.8961,65.9356,65.5797,65.7972,28300.0
2011-11-21 15:50:00,66.49,66.58,66.18,66.28,43800.0,65.7478,65.8368,65.4412,65.5401,43800.0
2011-11-22 09:30:00,66.12,66.93,65.61,66.2,26600.0,65.3819,66.1828,64.8776,65.461,26600.0
2011-11-22 09:40:00,66.25,66.87,66.2,66.36,14700.0,65.5104,66.1235,65.461,65.6192,14700.0
2011-11-22 09:50:00,66.37,66.97,66.34,66.7,24200.0,65.6291,66.2224,65.5994,65.9554,24200.0
2011-11-22 10:00:00,66.74,66.97,66.32,66.32,16300.0,65.995,66.2224,65.5797,65.5797,16300.0
2011-11-22 10:10:00,66.41,66.48,66.25,66.37,6300.0,65.6687,65.7379,65.5104,65.6291,6300.0
2011-11-22 10:20:00,66.42,66.45,66.09,66.17,19200.0,65.6785,65.7082,65.3522,65.4313,19200.0
2011-11-22 10:30:00,66.18,66.3,65.65,65.66,15900.0,65.4412,65.5599,64.9171,64.927,15900.0
2011-11-22 10:40:00,65.66,65.88,65.2,65.38,17800.0,64.927,65.1446,64.4722,64.6501,17800.0
2011-11-22 10:50:00,65.39,65.4,64.93,65.04,21700.0,64.66,64.6699,64.2052,64.3139,21700.0
2011-11-22 11:00:00,65.01,65.45,64.95,65.17,29600.0,64.2843,64.7194,64.2249,64.4425,29600.0
2011-11-22 11:10:00,65.19,65.81,65.01,65.79,20000.0,64.4623,65.0753,64.2843,65.0556,20000.0
2011-11-22 11:20:00,65.81,66.0,65.66,65.91,19500.0,65.0753,65.2632,64.927,65.1742,19500.0
2011-11-22 11:30:00,65.93,66.07,65.73,65.87,47400.0,65.194,65.3324,64.9962,65.1347,47400.0
2011-11-22 11:40:00,65.87,66.1,65.66,66.1,9800.0,65.1347,65.3621,64.927,65.3621,9800.0
2011-11-22 11:50:00,66.1,66.29,66.1,66.12,8400.0,65.3621,65.55,65.3621,65.3819,8400.0
2011-11-22 12:00:00,66.15,66.77,66.15,66.62,9900.0,65.4116,66.0246,65.4116,65.8763,9900.0
2011-11-22 12:10:00,66.64,66.72,66.47,66.57,12600.0,65.8961,65.9752,65.728,65.8269,12600.0
2011-11-22 12:20:00,66.57,66.79,66.47,66.5,23900.0,65.8269,66.0444,65.728,65.7576,23900.0
2011-11-22 12:30:00,66.5,66.86,66.5,66.63,9300.0,65.7576,66.1136,65.7576,65.8862,9300.0
2011-11-22 12:40:00,66.63,66.66,66.32,66.32,11900.0,65.8862,65.9159,65.5797,65.5797,11900.0
2011-11-22 12:50:00,66.49,66.84,66.43,66.83,2900.0,65.7478,66.0939,65.6884,66.084,2900.0
2011-11-22 13:00:00,66.9,67.16,66.9,67.04,17800.0,66.1532,66.4103,66.1532,66.2916,17800.0
2011-11-22 13:10:00,67.01,67.36,66.97,67.22,9600.0,66.262,66.608,66.2224,66.4696,9600.0
2011-11-22 13:20:00,67.35,67.4,67.05,67.05,15700.0,66.5982,66.6476,66.3015,66.3015,15700.0
2011-11-22 13:30:00,67.06,67.12,66.84,67.08,18000.0,66.3114,66.3707,66.0939,66.3312,18000.0
2011-11-22 13:40:00,67.09,67.09,66.64,66.65,25300.0,66.3411,66.3411,65.8961,65.906,25300.0
2011-11-22 13:50:00,66.65,66.74,66.54,66.7,18100.0,65.906,65.995,65.7972,65.9554,18100.0
2011-11-22 14:00:00,66.69,66.77,66.55,66.55,12900.0,65.9455,66.0246,65.8071,65.8071,12900.0
2011-11-22 14:10:00,66.55,66.63,66.41,66.41,28200.0,65.8071,65.8862,65.6687,65.6687,28200.0
2011-11-22 14:20:00,66.42,66.76,66.41,66.69,22300.0,65.6785,66.0147,65.6687,65.9455,22300.0
2011-11-22 14:30:00,66.65,66.66,66.14,66.33,21600.0,65.906,65.9159,65.4017,65.5895,21600.0
2011-11-22 14:40:00,66.36,66.47,66.25,66.35,13700.0,65.6192,65.728,65.5104,65.6093,13700.0
2011-11-22 14:50:00,66.33,66.65,66.31,66.63,27500.0,65.5895,65.906,65.5698,65.8862,27500.0
2011-11-22 15:00:00,66.65,66.83,66.36,66.37,17500.0,65.906,66.084,65.6192,65.6291,17500.0
2011-11-22 15:10:00,66.41,66.57,66.29,66.35,10800.0,65.6687,65.8269,65.55,65.6093,10800.0
2011-11-22 15:20:00,66.33,66.47,66.31,66.37,12200.0,65.5895,65.728,65.5698,65.6291,12200.0
2011-11-22 15:30:00,66.38,66.55,66.35,66.5,29700.0,65.639,65.8071,65.6093,65.7576,29700.0
2011-11-22 15:40:00,66.47,66.6,66.44,66.54,26100.0,65.728,65.8565,65.6983,65.7972,26100.0
2011-11-22 15:50:00,66.5,66.56,66.43,66.52,49000.0,65.7576,65.817,65.6884,65.7774,49000.0
2011-11-23 09:30:00,65.91,66.5,65.01,66.17,16500.0,65.1742,65.7576,64.2843,65.4313,16500.0
2011-11-23 09:40:00,66.0,66.11,65.76,66.03,5900.0,65.2632,65.372,65.0259,65.2929,5900.0
2011-11-23 09:50:00,66.03,66.03,65.17,65.17,9800.0,65.2929,65.2929,64.4425,64.4425,9800.0
2011-11-23 10:00:00,65.26,65.26,65.0,65.24,5700.0,64.5315,64.5315,64.2744,64.5117,5700.0
2011-11-23 10:10:00,65.34,65.34,65.0,65.06,10200.0,64.6106,64.6106,64.2744,64.3337,10200.0
2011-11-23 10:20:00,65.07,65.08,65.0,65.04,5600.0,64.3436,64.3535,64.2744,64.3139,5600.0
2011-11-23 10:30:00,65.08,65.34,64.91,65.34,16300.0,64.3535,64.6106,64.1854,64.6106,16300.0
2011-11-23 10:40:00,65.34,65.5,65.28,65.37,13000.0,64.6106,64.7688,64.5513,64.6403,13000.0
2011-11-23 10:50:00,65.33,65.96,65.33,65.88,8600.0,64.6007,65.2237,64.6007,65.1446,8600.0
2011-11-23 11:00:00,65.89,66.1,65.52,65.59,9400.0,65.1545,65.3621,64.7886,64.8578,9400.0
2011-11-23 11:10:00,65.54,65.55,65.32,65.47,7600.0,64.8084,64.8183,64.5908,64.7391,7600.0
2011-11-23 11:20:00,65.43,65.82,65.42,65.73,15500.0,64.6996,65.0852,64.6897,64.9962,15500.0
2011-11-23 11:30:00,65.74,65.74,65.37,65.73,10500.0,65.0061,65.0061,64.6403,64.9962,10500.0
2011-11-23 11:40:00,65.69,65.75,65.55,65.58,6000.0,64.9567,65.016,64.8183,64.8479,6000.0
2011-11-23 11:50:00,65.58,65.83,65.55,65.76,12000.0,64.8479,65.0951,64.8183,65.0259,12000.0
2011-11-23 12:00:00,65.74,66.14,65.74,66.12,23500.0,65.0061,65.4017,65.0061,65.3819,23500.0
2011-11-23 12:10:00,66.1,66.1,65.9,65.95,11700.0,65.3621,65.3621,65.1643,65.2138,11700.0
2011-11-23 12:20:00,65.97,66.26,65.97,66.2,19200.0,65.2336,65.5203,65.2336,65.461,19200.0
2011-11-23 12:30:00,66.15,66.25,65.94,66.0,41100.0,65.4116,65.5104,65.2039,65.2632,41100.0
2011-11-23 12:40:00,65.93,65.97,65.75,65.9,6600.0,65.194,65.2336,65.016,65.1643,6600.0
2011-11-23 12:50:00,65.89,66.21,65.88,66.19,4900.0,65.1545,65.4709,65.1446,65.4511,4900.0
2011-11-23 13:00:00,66.14,66.21,66.07,66.17,9800.0,65.4017,65.4709,65.3324,65.4313,9800.0
2011-11-23 13:10:00,66.16,66.22,66.02,66.16,19500.0,65.4214,65.4808,65.283,65.4214,19500.0
2011-11-23 13:20:00,66.16,66.76,66.16,66.76,15700.0,65.4214,66.0147,65.4214,66.0147,15700.0
2011-11-23 13:30:00,66.8,66.86,66.57,66.64,7800.0,66.0543,66.1136,65.8269,65.8961,7800.0
2011-11-23 13:40:00,66.63,66.64,66.4,66.61,8800.0,65.8862,65.8961,65.6588,65.8664,8800.0
2011-11-23 13:50:00,66.59,66.67,66.29,66.42,9100.0,65.8466,65.9257,65.55,65.6785,9100.0
2011-11-23 14:00:00,66.35,66.35,66.18,66.31,14800.0,65.6093,65.6093,65.4412,65.5698,14800.0
2011-11-23 14:10:00,66.3,66.3,65.76,65.87,13900.0,65.5599,65.5599,65.0259,65.1347,13900.0
2011-11-23 14:20:00,65.84,65.98,65.6,65.78,8800.0,65.105,65.2435,64.8677,65.0457,8800.0
2011-11-23 14:30:00,65.81,65.84,65.67,65.73,6300.0,65.0753,65.105,64.9369,64.9962,6300.0
2011-11-23 14:40:00,65.73,66.06,65.73,66.03,14500.0,64.9962,65.3226,64.9962,65.2929,14500.0
2011-11-23 14:50:00,65.97,66.2,65.92,66.19,36200.0,65.2336,65.461,65.1841,65.4511,36200.0
2011-11-23 15:00:00,66.11,66.31,65.9,66.09,18500.0,65.372,65.5698,65.1643,65.3522,18500.0
2011-11-23 15:10:00,66.14,66.35,65.91,66.2,20500.0,65.4017,65.6093,65.1742,65.461,20500.0
2011-11-23 15:20:00,66.2,66.4,66.12,66.27,21500.0,65.461,65.6588,65.3819,65.5302,21500.0
2011-11-23 15:30:00,66.26,66.34,66.2,66.22,16200.0,65.5203,65.5994,65.461,65.4808,16200.0
2011-11-23 15:40:00,66.19,66.59,66.14,66.31,29100.0,65.4511,65.8466,65.4017,65.5698,29100.0
2011-11-23 15:50:00,66.26,66.33,65.98,65.98,40000.0,65.5203,65.5895,65.2435,65.2435,40000.0
2011-11-25 09:30:00,65.54,65.97,65.14,65.85,6200.0,64.8084,65.2336,64.4128,65.1149,6200.0
2011-11-25 09:40:00,65.71,65.71,65.01,65.01,5900.0,64.9765,64.9765,64.2843,64.2843,5900.0
2011-11-25 09:50:00,65.09,65.82,65.04,65.65,11200.0,64.3634,65.0852,64.3139,64.9171,11200.0
2011-11-25 10:00:00,65.5,65.98,65.5,65.89,12600.0,64.7688,65.2435,64.7688,65.1545,12600.0
2011-11-25 10:10:00,65.89,65.92,65.72,65.79,4000.0,65.1545,65.1841,64.9864,65.0556,4000.0
2011-11-25 10:20:00,65.72,65.9,65.6,65.86,6200.0,64.9864,65.1643,64.8677,65.1248,6200.0
2011-11-25 10:30:00,65.7,65.91,65.65,65.81,8300.0,64.9666,65.1742,64.9171,65.0753,8300.0
2011-11-25 10:40:00,65.81,65.9,65.73,65.76,4700.0,65.0753,65.1643,64.9962,65.0259,4700.0
2011-11-25 10:50:00,65.74,65.77,65.5,65.7,13900.0,65.0061,65.0358,64.7688,64.9666,13900.0
2011-11-25 11:00:00,65.6,65.66,65.23,65.56,8600.0,64.8677,64.927,64.5018,64.8281,8600.0
2011-11-25 11:10:00,65.62,65.9,65.62,65.86,9300.0,64.8875,65.1643,64.8875,65.1248,9300.0
2011-11-25 11:20:00,65.87,65.93,65.74,65.79,30700.0,65.1347,65.194,65.0061,65.0556,30700.0
2011-11-25 11:30:00,65.8,65.96,65.59,65.65,8700.0,65.0655,65.2237,64.8578,64.9171,8700.0
2011-11-25 11:40:00,65.65,65.65,65.15,65.2,9600.0,64.9171,64.9171,64.4227,64.4722,9600.0
2011-11-25 11:50:00,65.22,65.23,65.07,65.18,12400.0,64.4919,64.5018,64.3436,64.4524,12400.0
2011-11-25 12:00:00,65.19,65.26,65.13,65.25,23700.0,64.4623,64.5315,64.4029,64.5216,23700.0
2011-11-25 12:10:00,65.12,65.27,65.04,65.08,9800.0,64.3931,64.5414,64.3139,64.3535,9800.0
2011-11-25 12:20:00,65.12,65.12,64.5,64.67,24700.0,64.3931,64.3931,63.78,63.9481,24700.0
2011-11-25 12:30:00,64.67,64.99,64.61,64.74,11700.0,63.9481,64.2645,63.8887,64.0173,11700.0
2011-11-25 12:40:00,64.7,64.7,64.41,64.62,15700.0,63.9777,63.9777,63.691,63.8986,15700.0
2011-11-25 12:50:00,64.63,64.91,64.57,64.6,20500.0,63.9085,64.1854,63.8492,63.8789,20500.0
2011-11-28 09:30:00,67.21,69.38,67.08,68.99,79600.0,66.4597,68.6055,66.3312,68.2199,79600.0
2011-11-28 09:40:00,68.91,68.91,67.84,67.88,25000.0,68.1407,68.1407,67.0827,67.1222,25000.0
2011-11-28 09:50:00,67.93,68.2,67.78,67.94,19000.0,67.1717,67.4387,67.0234,67.1816,19000.0
2011-11-28 10:00:00,68.04,68.3,67.88,68.15,21400.0,67.2805,67.5376,67.1222,67.3892,21400.0
2011-11-28 10:10:00,68.13,68.61,68.13,68.55,12700.0,67.3695,67.8441,67.3695,67.7848,12700.0
2011-11-28 10:20:00,68.59,68.59,68.42,68.53,9500.0,67.8243,67.8243,67.6562,67.765,9500.0
2011-11-28 10:30:00,68.52,68.7,68.38,68.45,12400.0,67.7551,67.9331,67.6167,67.6859,12400.0
2011-11-28 10:40:00,68.4,68.58,68.3,68.57,15000.0,67.6364,67.8144,67.5376,67.8045,15000.0
2011-11-28 10:50:00,68.57,68.76,68.19,68.47,17600.0,67.8045,67.9924,67.4288,67.7057,17600.0
2011-11-28 11:00:00,68.48,68.64,68.34,68.48,18100.0,67.7155,67.8738,67.5771,67.7155,18100.0
2011-11-28 11:10:00,68.42,68.54,68.17,68.17,8600.0,67.6562,67.7749,67.409,67.409,8600.0
2011-11-28 11:20:00,68.18,68.47,67.94,68.47,18400.0,67.4189,67.7057,67.1816,67.7057,18400.0
2011-11-28 11:30:00,68.47,68.61,67.93,68.07,13800.0,67.7057,67.8441,67.1717,67.3101,13800.0
2011-11-28 11:40:00,68.06,68.17,67.97,67.99,19100.0,67.3002,67.409,67.2112,67.231,19100.0
2011-11-28 11:50:00,68.03,68.5,67.96,68.47,13900.0,67.2706,67.7353,67.2013,67.7057,13900.0
2011-11-28 12:00:00,68.48,68.67,68.35,68.56,14500.0,67.7155,67.9034,67.587,67.7947,14500.0
2011-11-28 12:10:00,68.57,68.67,68.39,68.41,5700.0,67.8045,67.9034,67.6265,67.6463,5700.0
2011-11-28 12:20:00,68.41,68.53,68.28,68.36,17000.0,67.6463,67.765,67.5178,67.5969,17000.0
2011-11-28 12:30:00,68.4,68.45,68.19,68.38,12800.0,67.6364,67.6859,67.4288,67.6167,12800.0
2011-11-28 12:40:00,68.38,68.41,68.18,68.18,15100.0,67.6167,67.6463,67.4189,67.4189,15100.0
2011-11-28 12:50:00,68.2,68.38,68.16,68.29,17800.0,67.4387,67.6167,67.3991,67.5277,17800.0
2011-11-28 13:00:00,68.29,68.37,68.16,68.26,17100.0,67.5277,67.6068,67.3991,67.498,17100.0
2011-11-28 13:10:00,68.21,68.53,68.21,68.37,24600.0,67.4486,67.765,67.4486,67.6068,24600.0
2011-11-28 13:20:00,68.4,68.48,68.31,68.35,22400.0,67.6364,67.7155,67.5474,67.587,22400.0
2011-11-28 13:30:00,68.37,68.49,68.24,68.35,29200.0,67.6068,67.7254,67.4782,67.587,29200.0
2011-11-28 13:40:00,68.33,68.47,68.3,68.34,33600.0,67.5672,67.7057,67.5376,67.5771,33600.0
2011-11-28 13:50:00,68.35,68.41,68.04,68.04,8400.0,67.587,67.6463,67.2805,67.2805,8400.0
2011-11-28 14:00:00,68.09,68.24,68.02,68.2,11600.0,67.3299,67.4782,67.2607,67.4387,11600.0
2011-11-28 14:10:00,68.16,68.28,68.05,68.23,14700.0,67.3991,67.5178,67.2903,67.4683,14700.0
2011-11-28 14:20:00,68.23,68.29,68.01,68.09,19300.0,67.4683,67.5277,67.2508,67.3299,19300.0
2011-11-28 14:30:00,68.09,68.26,67.96,68.07,29100.0,67.3299,67.498,67.2013,67.3101,29100.0
2011-11-28 14:40:00,68.06,68.38,68.04,68.1,11300.0,67.3002,67.6167,67.2805,67.3398,11300.0
2011-11-28 14:50:00,68.08,68.32,68.08,68.2,21900.0,67.32,67.5573,67.32,67.4387,21900.0
2011-11-28 15:00:00,68.16,68.3,68.15,68.26,26900.0,67.3991,67.5376,67.3892,67.498,26900.0
2011-11-28 15:10:00,68.25,68.37,67.71,68.12,24700.0,67.4881,67.6068,66.9541,67.3596,24700.0
2011-11-28 15:20:00,68.16,68.34,67.95,68.09,16100.0,67.3991,67.5771,67.1915,67.3299,16100.0
2011-11-28 15:30:00,68.09,68.29,67.97,68.07,23600.0,67.3299,67.5277,67.2112,67.3101,23600.0
2011-11-28 15:40:00,68.04,68.24,67.83,67.86,37400.0,67.2805,67.4782,67.0728,67.1025,37400.0
2011-11-28 15:50:00,67.91,68.45,67.9,68.37,58200.0,67.1519,67.6859,67.142,67.6068,58200.0
2011-11-29 09:30:00,67.69,68.64,67.69,68.6,37700.0,66.9344,67.8738,66.9344,67.8342,37700.0
2011-11-29 09:40:00,68.75,69.56,68.6,69.19,58700.0,67.9825,68.7835,67.8342,68.4176,58700.0
2011-11-29 09:50:00,69.14,69.26,68.57,69.05,24000.0,68.3682,68.4868,67.8045,68.2792,24000.0
2011-11-29 10:00:00,69.18,69.51,68.72,68.99,28800.0,68.4077,68.734,67.9529,68.2199,28800.0
2011-11-29 10:10:00,69.0,69.93,69.0,69.72,46600.0,68.2297,69.1494,68.2297,68.9417,46600.0
2011-11-29 10:20:00,69.66,69.86,69.64,69.67,22500.0,68.8824,69.0801,68.8626,68.8923,22500.0
2011-11-29 10:30:00,69.7,69.71,69.12,69.28,13400.0,68.9219,68.9318,68.3484,68.5066,13400.0
2011-11-29 10:40:00,69.28,69.28,68.54,68.72,17600.0,68.5066,68.5066,67.7749,67.9529,17600.0
2011-11-29 10:50:00,68.63,69.0,68.52,68.78,8100.0,67.8639,68.2297,67.7551,68.0122,8100.0
2011-11-29 11:00:00,68.7,68.71,68.29,68.29,12100.0,67.9331,67.943,67.5277,67.5277,12100.0
2011-11-29 11:10:00,68.38,69.07,68.32,68.99,35600.0,67.6167,68.299,67.5573,68.2199,35600.0
2011-11-29 11:20:00,69.0,69.13,68.89,69.03,17200.0,68.2297,68.3583,68.121,68.2594,17200.0
2011-11-29 11:30:00,69.05,69.11,68.99,69.03,22000.0,68.2792,68.3385,68.2199,68.2594,22000.0
2011-11-29 11:40:00,69.0,69.09,68.9,69.01,20100.0,68.2297,68.3187,68.1309,68.2396,20100.0
2011-11-29 11:50:00,69.04,69.04,68.49,68.61,15000.0,68.2693,68.2693,67.7254,67.8441,15000.0
2011-11-29 12:00:00,68.65,68.82,68.6,68.74,7000.0,67.8836,68.0517,67.8342,67.9726,7000.0
2011-11-29 12:10:00,68.77,68.77,68.63,68.68,9000.0,68.0023,68.0023,67.8639,67.9133,9000.0
2011-11-29 12:20:00,68.65,68.96,68.53,68.9,26700.0,67.8836,68.1902,67.765,68.1309,26700.0
2011-11-29 12:30:00,68.93,68.94,68.5,68.52,7000.0,68.1605,68.1704,67.7353,67.7551,7000.0
2011-11-29 12:40:00,68.57,68.94,68.57,68.87,18300.0,67.8045,68.1704,67.8045,68.1012,18300.0
2011-11-29 12:50:00,68.87,68.91,68.66,68.81,8000.0,68.1012,68.1407,67.8935,68.0419,8000.0
2011-11-29 13:00:00,68.76,68.76,68.48,68.57,7000.0,67.9924,67.9924,67.7155,67.8045,7000.0
2011-11-29 13:10:00,68.66,68.72,68.45,68.63,11000.0,67.8935,67.9529,67.6859,67.8639,11000.0
2011-11-29 13:20:00,68.69,68.84,68.58,68.74,25300.0,67.9232,68.0715,67.8144,67.9726,25300.0
2011-11-29 13:30:00,68.72,68.72,68.45,68.57,15400.0,67.9529,67.9529,67.6859,67.8045,15400.0
2011-11-29 13:40:00,68.61,68.76,68.3,68.3,12100.0,67.8441,67.9924,67.5376,67.5376,12100.0
2011-11-29 13:50:00,68.3,68.5,68.08,68.47,14100.0,67.5376,67.7353,67.32,67.7057,14100.0
2011-11-29 14:00:00,68.35,68.35,68.01,68.19,8700.0,67.587,67.587,67.2508,67.4288,8700.0
2011-11-29 14:10:00,68.12,68.25,68.05,68.21,21100.0,67.3596,67.4881,67.2903,67.4486,21100.0
2011-11-29 14:20:00,68.28,68.39,68.16,68.31,14800.0,67.5178,67.6265,67.3991,67.5474,14800.0
2011-11-29 14:30:00,68.33,68.49,68.27,68.35,16800.0,67.5672,67.7254,67.5079,67.587,16800.0
2011-11-29 14:40:00,68.34,68.39,68.24,68.24,9800.0,67.5771,67.6265,67.4782,67.4782,9800.0
2011-11-29 14:50:00,68.25,68.49,68.2,68.31,8800.0,67.4881,67.7254,67.4387,67.5474,8800.0
2011-11-29 15:00:00,68.35,68.54,68.26,68.4,18300.0,67.587,67.7749,67.498,67.6364,18300.0
2011-11-29 15:10:00,68.41,68.79,68.37,68.57,26800.0,67.6463,68.0221,67.6068,67.8045,26800.0
2011-11-29 15:20:00,68.63,68.69,68.42,68.46,14100.0,67.8639,67.9232,67.6562,67.6958,14100.0
2011-11-29 15:30:00,68.48,68.68,68.46,68.46,27500.0,67.7155,67.9133,67.6958,67.6958,27500.0
2011-11-29 15:40:00,68.51,68.72,68.36,68.46,33500.0,67.7452,67.9529,67.5969,67.6958,33500.0
2011-11-29 15:50:00,68.46,68.59,68.24,68.43,48400.0,67.6958,67.8243,67.4782,67.6661,48400.0
2011-11-30 09:30:00,71.1,71.24,69.56,69.74,50900.0,70.3063,70.4447,68.7835,68.9615,50900.0
2011-11-30 09:40:00,69.72,69.85,69.31,69.45,40000.0,68.9417,69.0703,68.5363,68.6747,40000.0
2011-11-30 09:50:00,69.45,69.78,69.02,69.02,36700.0,68.6747,69.001,68.2495,68.2495,36700.0
2011-11-30 10:00:00,69.01,69.63,69.01,69.14,29200.0,68.2396,68.8527,68.2396,68.3682,29200.0
2011-11-30 10:10:00,69.19,69.47,69.12,69.47,21200.0,68.4176,68.6945,68.3484,68.6945,21200.0
2011-11-30 10:20:00,69.5,69.8,69.32,69.77,40500.0,68.7242,69.0208,68.5462,68.9911,40500.0
2011-11-30 10:30:00,69.72,70.1,69.66,70.1,37500.0,68.9417,69.3175,68.8824,69.3175,37500.0
2011-11-30 10:40:00,70.11,70.45,70.04,70.38,37700.0,69.3273,69.6636,69.2581,69.5943,37700.0
2011-11-30 10:50:00,70.43,70.46,70.15,70.27,32800.0,69.6438,69.6734,69.3669,69.4856,32800.0
2011-11-30 11:00:00,70.25,70.3,69.78,69.96,23200.0,69.4658,69.5152,69.001,69.179,23200.0
2011-11-30 11:10:00,69.95,70.33,69.91,70.17,19000.0,69.1691,69.5449,69.1296,69.3867,19000.0
2011-11-30 11:20:00,70.21,70.21,69.8,69.99,17800.0,69.4262,69.4262,69.0208,69.2087,17800.0
2011-11-30 11:30:00,69.94,70.0,69.79,69.86,21800.0,69.1592,69.2186,69.0109,69.0801,21800.0
2011-11-30 11:40:00,69.84,69.99,69.82,69.82,18700.0,69.0604,69.2087,69.0406,69.0406,18700.0
2011-11-30 11:50:00,69.85,69.9,69.47,69.65,17100.0,69.0703,69.1197,68.6945,68.8725,17100.0
2011-11-30 12:00:00,69.65,69.65,69.36,69.36,21700.0,68.8725,68.8725,68.5857,68.5857,21700.0
2011-11-30 12:10:00,69.29,69.44,69.14,69.38,21800.0,68.5165,68.6648,68.3682,68.6055,21800.0
2011-11-30 12:20:00,69.32,69.4,68.82,68.86,32200.0,68.5462,68.6253,68.0517,68.0913,32200.0
2011-11-30 12:30:00,68.86,69.07,68.77,68.88,65000.0,68.0913,68.299,68.0023,68.1111,65000.0
2011-11-30 12:40:00,68.88,69.08,68.87,69.0,13800.0,68.1111,68.3088,68.1012,68.2297,13800.0
2011-11-30 12:50:00,69.05,69.23,68.96,69.2,36600.0,68.2792,68.4572,68.1902,68.4275,36600.0
2011-11-30 13:00:00,69.2,69.2,68.88,68.97,38100.0,68.4275,68.4275,68.1111,68.2001,38100.0
2011-11-30 13:10:00,68.97,69.29,68.88,69.29,39100.0,68.2001,68.5165,68.1111,68.5165,39100.0
2011-11-30 13:20:00,69.3,69.41,69.21,69.27,12800.0,68.5264,68.6352,68.4374,68.4967,12800.0
2011-11-30 13:30:00,69.27,69.48,69.23,69.4,11000.0,68.4967,68.7044,68.4572,68.6253,11000.0
2011-11-30 13:40:00,69.33,69.37,69.21,69.31,12000.0,68.5561,68.5956,68.4374,68.5363,12000.0
2011-11-30 13:50:00,69.29,69.35,69.2,69.35,15600.0,68.5165,68.5758,68.4275,68.5758,15600.0
2011-11-30 14:00:00,69.35,69.37,69.21,69.23,37500.0,68.5758,68.5956,68.4374,68.4572,37500.0
2011-11-30 14:10:00,69.25,69.47,69.2,69.3,28600.0,68.4769,68.6945,68.4275,68.5264,28600.0
2011-11-30 14:20:00,69.32,69.37,69.05,69.27,18000.0,68.5462,68.5956,68.2792,68.4967,18000.0
2011-11-30 14:30:00,69.25,69.65,69.25,69.31,24900.0,68.4769,68.8725,68.4769,68.5363,24900.0
2011-11-30 14:40:00,69.3,69.34,68.95,68.97,14300.0,68.5264,68.5659,68.1803,68.2001,14300.0
2011-11-30 14:50:00,68.99,69.14,68.95,69.06,20600.0,68.2199,68.3682,68.1803,68.2891,20600.0
2011-11-30 15:00:00,69.03,69.19,68.91,69.19,23500.0,68.2594,68.4176,68.1407,68.4176,23500.0
2011-11-30 15:10:00,69.24,69.34,68.95,69.01,33900.0,68.4671,68.5659,68.1803,68.2396,33900.0
2011-11-30 15:20:00,69.01,69.03,68.79,68.9,72200.0,68.2396,68.2594,68.0221,68.1309,72200.0
2011-11-30 15:30:00,68.9,68.9,68.53,68.53,40900.0,68.1309,68.1309,67.765,67.765,40900.0
2011-11-30 15:40:00,68.56,68.8,68.5,68.75,71600.0,67.7947,68.032,67.7353,67.9825,71600.0
2011-11-30 15:50:00,68.83,69.64,68.77,69.63,145300.0,68.0616,68.8626,68.0023,68.8527,145300.0
2011-12-01 09:30:00,69.75,69.99,68.6,69.02,41000.0,68.9714,69.2087,67.8342,68.2495,41000.0
2011-12-01 09:40:00,68.96,69.9,68.96,69.69,35100.0,68.1902,69.1197,68.1902,68.912,35100.0
2011-12-01 09:50:00,69.62,70.35,69.57,70.02,46500.0,68.8428,69.5647,68.7934,69.2384,46500.0
2011-12-01 10:00:00,70.08,70.49,69.85,69.92,59700.0,69.2977,69.7031,69.0703,69.1395,59700.0
2011-12-01 10:10:00,69.92,70.03,69.38,69.73,38600.0,69.1395,69.2482,68.6055,68.9516,38600.0
2011-12-01 10:20:00,69.72,69.73,69.17,69.17,31300.0,68.9417,68.9516,68.3978,68.3978,31300.0
2011-12-01 10:30:00,69.19,69.83,69.19,69.57,36700.0,68.4176,69.0505,68.4176,68.7934,36700.0
2011-12-01 10:40:00,69.55,69.72,69.29,69.48,37500.0,68.7736,68.9417,68.5165,68.7044,37500.0
2011-12-01 10:50:00,69.45,69.67,69.2,69.39,41800.0,68.6747,68.8923,68.4275,68.6154,41800.0
2011-12-01 11:00:00,69.38,69.6,69.29,69.48,39000.0,68.6055,68.823,68.5165,68.7044,39000.0
2011-12-01 11:10:00,69.47,69.63,69.3,69.32,45800.0,68.6945,68.8527,68.5264,68.5462,45800.0
2011-12-01 11:20:00,69.34,69.34,68.12,68.28,72000.0,68.5659,68.5659,67.3596,67.5178,72000.0
2011-12-01 11:30:00,68.29,68.66,68.17,68.57,43100.0,67.5277,67.8935,67.409,67.8045,43100.0
2011-12-01 11:40:00,68.56,68.66,68.01,68.06,24000.0,67.7947,67.8935,67.2508,67.3002,24000.0
2011-12-01 11:50:00,68.06,68.29,68.0,68.14,39400.0,67.3002,67.5277,67.2409,67.3793,39400.0
2011-12-01 12:00:00,68.17,68.32,68.06,68.3,35900.0,67.409,67.5573,67.3002,67.5376,35900.0
2011-12-01 12:10:00,68.32,68.82,68.2,68.76,29000.0,67.5573,68.0517,67.4387,67.9924,29000.0
2011-12-01 12:20:00,68.78,69.05,68.63,68.7,28600.0,68.0122,68.2792,67.8639,67.9331,28600.0
2011-12-01 12:30:00,68.64,68.9,68.26,68.9,41700.0,67.8738,68.1309,67.498,68.1309,41700.0
2011-12-01 12:40:00,68.98,69.06,68.6,68.87,30300.0,68.21,68.2891,67.8342,68.1012,30300.0
2011-12-01 12:50:00,68.88,68.89,68.5,68.55,27100.0,68.1111,68.121,67.7353,67.7848,27100.0
2011-12-01 13:00:00,68.51,68.59,68.26,68.5,22300.0,67.7452,67.8243,67.498,67.7353,22300.0
2011-12-01 13:10:00,68.45,68.97,68.24,68.97,38400.0,67.6859,68.2001,67.4782,68.2001,38400.0
2011-12-01 13:20:00,68.92,69.23,68.82,68.94,28200.0,68.1506,68.4572,68.0517,68.1704,28200.0
2011-12-01 13:30:00,68.9,68.97,68.8,68.85,16500.0,68.1309,68.2001,68.032,68.0814,16500.0
2011-12-01 13:40:00,68.88,69.4,68.83,69.27,27800.0,68.1111,68.6253,68.0616,68.4967,27800.0
2011-12-01 13:50:00,69.22,69.54,69.12,69.49,43400.0,68.4473,68.7637,68.3484,68.7143,43400.0
2011-12-01 14:00:00,69.53,69.55,69.16,69.27,31800.0,68.7538,68.7736,68.388,68.4967,31800.0
2011-12-01 14:10:00,69.37,69.38,68.93,68.93,72200.0,68.5956,68.6055,68.1605,68.1605,72200.0
2011-12-01 14:20:00,68.93,69.18,68.86,69.05,45100.0,68.1605,68.4077,68.0913,68.2792,45100.0
2011-12-01 14:30:00,69.05,69.28,68.98,69.01,17000.0,68.2792,68.5066,68.21,68.2396,17000.0
2011-12-01 14:40:00,69.02,69.15,68.9,68.93,24200.0,68.2495,68.3781,68.1309,68.1605,24200.0
2011-12-01 14:50:00,68.94,68.96,68.53,68.63,39500.0,68.1704,68.1902,67.765,67.8639,39500.0
2011-12-01 15:00:00,68.71,69.07,68.69,68.9,24700.0,67.943,68.299,67.9232,68.1309,24700.0
2011-12-01 15:10:00,68.96,69.28,68.94,69.12,27700.0,68.1902,68.5066,68.1704,68.3484,27700.0
2011-12-01 15:20:00,69.16,69.41,68.95,69.35,52700.0,68.388,68.6352,68.1803,68.5758,52700.0
2011-12-01 15:30:00,69.4,69.42,68.95,68.95,68200.0,68.6253,68.6451,68.1803,68.1803,68200.0
2011-12-01 15:40:00,69.0,69.08,68.21,68.3,115700.0,68.2297,68.3088,67.4486,67.5376,115700.0
2011-12-01 15:50:00,68.29,68.85,68.18,68.37,116700.0,67.5277,68.0814,67.4189,67.6068,116700.0
2011-12-02 09:30:00,70.07,72.05,70.03,71.25,255200.0,69.2878,71.2457,69.2482,70.4546,255200.0
2011-12-02 09:40:00,71.31,71.95,71.05,71.49,93800.0,70.514,71.1468,70.2569,70.6919,93800.0
2011-12-02 09:50:00,71.55,72.87,71.41,72.68,173500.0,70.7513,72.0565,70.6128,71.8687,173500.0
2011-12-02 10:00:00,72.68,73.7,72.63,73.56,127400.0,71.8687,72.8773,71.8192,72.7388,127400.0
2011-12-02 10:10:00,73.61,74.5,73.52,74.2,117900.0,72.7883,73.6683,72.6993,73.3717,117900.0
2011-12-02 10:20:00,74.26,74.79,74.05,74.23,102400.0,73.431,73.9551,73.2234,73.4014,102400.0
2011-12-02 10:30:00,74.23,74.45,73.61,74.32,101300.0,73.4014,73.6189,72.7883,73.4904,101300.0
2011-12-02 10:40:00,74.32,74.32,73.83,74.04,70500.0,73.4904,73.4904,73.0058,73.2135,70500.0
2011-12-02 10:50:00,74.07,74.13,72.93,73.3,94200.0,73.2431,73.3025,72.1159,72.4817,94200.0
2011-12-02 11:00:00,73.29,74.19,73.2,74.17,58400.0,72.4718,73.3618,72.3829,73.342,58400.0
2011-12-02 11:10:00,74.17,74.2,73.34,73.6,55500.0,73.342,73.3717,72.5213,72.7784,55500.0
2011-12-02 11:20:00,73.61,73.7,72.75,72.86,77300.0,72.7883,72.8773,71.9379,72.0466,77300.0
2011-12-02 11:30:00,72.88,73.12,72.56,72.57,60000.0,72.0664,72.3037,71.75,71.7599,60000.0
2011-12-02 11:40:00,72.61,72.9,72.52,72.65,58400.0,71.7994,72.0862,71.7104,71.839,58400.0
2011-12-02 11:50:00,72.61,72.94,72.6,72.86,44400.0,71.7994,72.1258,71.7896,72.0466,44400.0
2011-12-02 12:00:00,72.83,72.91,72.59,72.75,48100.0,72.017,72.0961,71.7797,71.9379,48100.0
2011-12-02 12:10:00,72.69,72.9,72.52,72.62,38000.0,71.8785,72.0862,71.7104,71.8093,38000.0
2011-12-02 12:20:00,72.62,72.83,72.29,72.43,54800.0,71.8093,72.017,71.483,71.6214,54800.0
2011-12-02 12:30:00,72.34,72.52,72.15,72.52,32200.0,71.5325,71.7104,71.3446,71.7104,32200.0
2011-12-02 12:40:00,72.52,73.1,72.52,73.04,48300.0,71.7104,72.284,71.7104,72.2246,48300.0
2011-12-02 12:50:00,73.05,73.38,72.83,73.35,29600.0,72.2345,72.5608,72.017,72.5312,29600.0
2011-12-02 13:00:00,73.38,73.59,73.18,73.35,29900.0,72.5608,72.7685,72.3631,72.5312,29900.0
2011-12-02 13:10:00,73.35,73.53,73.02,73.47,31800.0,72.5312,72.7092,72.2049,72.6498,31800.0
2011-12-02 13:20:00,73.53,74.18,73.45,73.83,58900.0,72.7092,73.3519,72.6301,73.0058,58900.0
2011-12-02 13:30:00,73.83,73.92,73.53,73.63,38900.0,73.0058,73.0948,72.7092,72.8081,38900.0
2011-12-02 13:40:00,73.59,74.12,73.56,73.88,30900.0,72.7685,73.2926,72.7388,73.0553,30900.0
2011-12-02 13:50:00,73.88,74.4,73.88,74.26,40900.0,73.0553,73.5695,73.0553,73.431,40900.0
2011-12-02 14:00:00,74.24,74.72,74.18,74.61,85400.0,73.4112,73.8859,73.3519,73.7771,85400.0
2011-12-02 14:10:00,74.62,74.67,74.26,74.49,34800.0,73.787,73.8364,73.431,73.6585,34800.0
2011-12-02 14:20:00,74.45,74.52,73.88,74.04,56400.0,73.6189,73.6881,73.0553,73.2135,56400.0
2011-12-02 14:30:00,74.0,74.17,73.75,74.0,31600.0,73.1739,73.342,72.9267,73.1739,31600.0
2011-12-02 14:40:00,74.0,74.55,74.0,74.27,58500.0,73.1739,73.7178,73.1739,73.4409,58500.0
2011-12-02 14:50:00,74.24,74.37,73.89,73.93,44400.0,73.4112,73.5398,73.0652,73.1047,44400.0
2011-12-02 15:00:00,73.97,74.48,73.91,74.31,51000.0,73.1443,73.6486,73.0849,73.4805,51000.0
2011-12-02 15:10:00,74.34,74.42,74.08,74.12,68300.0,73.5101,73.5892,73.253,73.2926,68300.0
2011-12-02 15:20:00,74.1,74.35,74.09,74.22,63400.0,73.2728,73.52,73.2629,73.3915,63400.0
2011-12-02 15:30:00,74.21,74.3,74.1,74.24,91700.0,73.3816,73.4706,73.2728,73.4112,91700.0
2011-12-02 15:40:00,74.25,74.32,73.85,73.94,120600.0,73.4211,73.4904,73.0256,73.1146,120600.0
2011-12-02 15:50:00,73.98,74.32,73.79,74.2,201400.0,73.1541,73.4904,72.9663,73.3717,201400.0
2011-12-05 09:30:00,75.29,75.7,74.9,74.91,106400.0,74.4495,74.8549,74.0639,74.0738,106400.0
2011-12-05 09:40:00,74.91,74.91,73.84,74.37,90500.0,74.0738,74.0738,73.0157,73.5398,90500.0
2011-12-05 09:50:00,74.36,74.44,73.92,74.07,60700.0,73.5299,73.609,73.0948,73.2431,60700.0
2011-12-05 10:00:00,73.94,74.42,73.8,74.35,50200.0,73.1146,73.5892,72.9762,73.52,50200.0
2011-12-05 10:10:00,74.27,74.61,74.27,74.46,49700.0,73.4409,73.7771,73.4409,73.6288,49700.0
2011-12-05 10:20:00,74.46,74.98,74.4,74.82,36900.0,73.6288,74.143,73.5695,73.9848,36900.0
2011-12-05 10:30:00,74.78,74.78,74.56,74.65,32000.0,73.9452,73.9452,73.7277,73.8167,32000.0
2011-12-05 10:40:00,74.68,74.93,74.29,74.85,47100.0,73.8463,74.0935,73.4607,74.0144,47100.0
2011-12-05 10:50:00,74.84,74.92,74.36,74.39,20200.0,74.0045,74.0837,73.5299,73.5596,20200.0
2011-12-05 11:00:00,74.41,74.5,74.31,74.42,18500.0,73.5793,73.6683,73.4805,73.5892,18500.0
2011-12-05 11:10:00,74.44,74.47,74.11,74.13,20700.0,73.609,73.6387,73.2827,73.3025,20700.0
2011-12-05 11:20:00,74.13,74.13,73.6,73.79,45000.0,73.3025,73.3025,72.7784,72.9663,45000.0
2011-12-05 11:30:00,73.76,73.9,73.6,73.64,15400.0,72.9366,73.075,72.7784,72.8179,15400.0
2011-12-05 11:40:00,73.64,73.75,73.46,73.74,13400.0,72.8179,72.9267,72.64,72.9168,13400.0
2011-12-05 11:50:00,73.71,74.0,73.63,73.97,17100.0,72.8872,73.1739,72.8081,73.1443,17100.0
2011-12-05 12:00:00,73.97,74.35,73.95,74.21,33100.0,73.1443,73.52,73.1245,73.3816,33100.0
2011-12-05 12:10:00,74.21,75.0,74.13,74.98,29700.0,73.3816,74.1628,73.3025,74.143,29700.0
2011-12-05 12:20:00,74.99,74.99,74.33,74.38,29400.0,74.1529,74.1529,73.5002,73.5497,29400.0
2011-12-05 12:30:00,74.42,74.49,74.22,74.3,10300.0,73.5892,73.6585,73.3915,73.4706,10300.0
2011-12-05 12:40:00,74.32,74.5,74.2,74.21,25700.0,73.4904,73.6683,73.3717,73.3816,25700.0
2011-12-05 12:50:00,74.21,74.6,74.2,74.52,17400.0,73.3816,73.7672,73.3717,73.6881,17400.0
2011-12-05 13:00:00,74.48,74.79,74.45,74.66,17600.0,73.6486,73.9551,73.6189,73.8266,17600.0
2011-12-05 13:10:00,74.66,74.77,74.49,74.51,21400.0,73.8266,73.9353,73.6585,73.6782,21400.0
2011-12-05 13:20:00,74.52,74.56,74.37,74.47,8700.0,73.6881,73.7277,73.5398,73.6387,8700.0
2011-12-05 13:30:00,74.44,74.54,74.27,74.29,12100.0,73.609,73.7079,73.4409,73.4607,12100.0
2011-12-05 13:40:00,74.25,74.31,73.79,73.79,26000.0,73.4211,73.4805,72.9663,72.9663,26000.0
2011-12-05 13:50:00,73.87,74.12,73.74,73.93,16200.0,73.0454,73.2926,72.9168,73.1047,16200.0
2011-12-05 14:00:00,73.92,74.06,73.52,73.75,19500.0,73.0948,73.2333,72.6993,72.9267,19500.0
2011-12-05 14:10:00,73.68,73.83,73.46,73.72,25300.0,72.8575,73.0058,72.64,72.897,25300.0
2011-12-05 14:20:00,73.68,73.83,73.52,73.68,18500.0,72.8575,73.0058,72.6993,72.8575,18500.0
2011-12-05 14:30:00,73.69,73.69,73.35,73.45,23200.0,72.8674,72.8674,72.5312,72.6301,23200.0
2011-12-05 14:40:00,73.45,73.57,73.34,73.57,18300.0,72.6301,72.7487,72.5213,72.7487,18300.0
2011-12-05 14:50:00,73.6,73.96,73.6,73.89,17000.0,72.7784,73.1344,72.7784,73.0652,17000.0
2011-12-05 15:00:00,73.89,73.89,73.09,73.24,44100.0,73.0652,73.0652,72.2741,72.4224,44100.0
2011-12-05 15:10:00,73.25,73.34,72.5,72.94,53700.0,72.4323,72.5213,71.6907,72.1258,53700.0
2011-12-05 15:20:00,72.93,73.29,72.77,73.12,37000.0,72.1159,72.4718,71.9577,72.3037,37000.0
2011-12-05 15:30:00,73.09,73.68,73.08,73.62,48200.0,72.2741,72.8575,72.2642,72.7982,48200.0
2011-12-05 15:40:00,73.54,73.96,73.39,73.74,44900.0,72.7191,73.1344,72.5707,72.9168,44900.0
2011-12-05 15:50:00,73.79,73.95,73.64,73.88,54400.0,72.9663,73.1245,72.8179,73.0553,54400.0
2011-12-06 09:30:00,73.59,74.09,73.54,73.75,16200.0,72.7685,73.2629,72.7191,72.9267,16200.0
2011-12-06 09:40:00,73.78,73.78,73.14,73.66,16000.0,72.9564,72.9564,72.3235,72.8377,16000.0
2011-12-06 09:50:00,73.6,73.76,73.38,73.76,24700.0,72.7784,72.9366,72.5608,72.9366,24700.0
2011-12-06 10:00:00,73.76,73.9,73.56,73.65,34300.0,72.9366,73.075,72.7388,72.8278,34300.0
2011-12-06 10:10:00,73.54,73.54,73.26,73.33,17200.0,72.7191,72.7191,72.4422,72.5114,17200.0
2011-12-06 10:20:00,73.4,73.64,73.13,73.59,20800.0,72.5806,72.8179,72.3136,72.7685,20800.0
2011-12-06 10:30:00,73.63,73.82,73.32,73.35,20700.0,72.8081,72.9959,72.5015,72.5312,20700.0
2011-12-06 10:40:00,73.43,73.43,73.0,73.11,11800.0,72.6103,72.6103,72.1851,72.2939,11800.0
2011-12-06 10:50:00,73.04,73.05,72.91,72.93,6900.0,72.2246,72.2345,72.0961,72.1159,6900.0
2011-12-06 11:00:00,73.0,73.27,72.96,73.16,11900.0,72.1851,72.4521,72.1455,72.3433,11900.0
2011-12-06 11:10:00,73.03,73.08,72.87,72.87,10200.0,72.2148,72.2642,72.0565,72.0565,10200.0
2011-12-06 11:20:00,72.87,73.06,72.75,72.8,9200.0,72.0565,72.2444,71.9379,71.9873,9200.0
2011-12-06 11:30:00,72.76,72.8,72.3,72.6,41300.0,71.9478,71.9873,71.4929,71.7896,41300.0
2011-12-06 11:40:00,72.63,72.67,72.37,72.46,22800.0,71.8192,71.8588,71.5621,71.6511,22800.0
2011-12-06 11:50:00,72.42,72.68,72.26,72.42,25100.0,71.6116,71.8687,71.4533,71.6116,25100.0
2011-12-06 12:00:00,72.36,72.36,72.08,72.28,17000.0,71.5522,71.5522,71.2754,71.4731,17000.0
2011-12-06 12:10:00,72.28,72.45,72.23,72.38,22000.0,71.4731,71.6412,71.4237,71.572,22000.0
2011-12-06 12:20:00,72.37,72.65,72.35,72.59,20900.0,71.5621,71.839,71.5423,71.7797,20900.0
2011-12-06 12:30:00,72.6,72.73,72.48,72.65,28800.0,71.7896,71.9181,71.6709,71.839,28800.0
2011-12-06 12:40:00,72.57,72.76,72.55,72.64,22700.0,71.7599,71.9478,71.7401,71.8291,22700.0
2011-12-06 12:50:00,72.62,72.66,72.42,72.62,16800.0,71.8093,71.8489,71.6116,71.8093,16800.0
2011-12-06 13:00:00,72.57,72.6,72.41,72.56,17000.0,71.7599,71.7896,71.6017,71.75,17000.0
2011-12-06 13:10:00,72.55,72.74,72.42,72.7,9200.0,71.7401,71.928,71.6116,71.8884,9200.0
2011-12-06 13:20:00,72.76,72.88,72.56,72.74,16100.0,71.9478,72.0664,71.75,71.928,16100.0
2011-12-06 13:30:00,72.76,72.84,72.58,72.58,31200.0,71.9478,72.0269,71.7698,71.7698,31200.0
2011-12-06 13:40:00,72.56,72.6,72.46,72.53,7800.0,71.75,71.7896,71.6511,71.7203,7800.0
2011-12-06 13:50:00,72.55,72.67,72.46,72.65,4800.0,71.7401,71.8588,71.6511,71.839,4800.0
2011-12-06 14:00:00,72.59,72.66,72.35,72.43,13100.0,71.7797,71.8489,71.5423,71.6214,13100.0
2011-12-06 14:10:00,72.43,72.55,72.29,72.54,7500.0,71.6214,71.7401,71.483,71.7302,7500.0
2011-12-06 14:20:00,72.52,72.54,72.34,72.51,11500.0,71.7104,71.7302,71.5325,71.7006,11500.0
2011-12-06 14:30:00,72.54,72.99,72.54,72.94,9300.0,71.7302,72.1752,71.7302,72.1258,9300.0
2011-12-06 14:40:00,72.93,73.19,72.9,73.15,25900.0,72.1159,72.373,72.0862,72.3334,25900.0
2011-12-06 14:50:00,73.15,73.31,73.1,73.15,21400.0,72.3334,72.4916,72.284,72.3334,21400.0
2011-12-06 15:00:00,73.15,73.26,73.08,73.13,11800.0,72.3334,72.4422,72.2642,72.3136,11800.0
2011-12-06 15:10:00,73.08,73.4,73.08,73.18,9800.0,72.2642,72.5806,72.2642,72.3631,9800.0
2011-12-06 15:20:00,73.17,73.32,72.98,72.98,10800.0,72.3532,72.5015,72.1653,72.1653,10800.0
2011-12-06 15:30:00,72.91,73.29,72.91,73.13,21000.0,72.0961,72.4718,72.0961,72.3136,21000.0
2011-12-06 15:40:00,73.14,73.22,72.92,73.0,23700.0,72.3235,72.4026,72.106,72.1851,23700.0
2011-12-06 15:50:00,73.0,73.0,72.75,72.97,33500.0,72.1851,72.1851,71.9379,72.1554,33500.0
2011-12-07 09:30:00,72.5,72.86,71.64,71.9,23900.0,71.6907,72.0466,70.8403,71.0974,23900.0
2011-12-07 09:40:00,71.82,72.05,71.5,71.52,31600.0,71.0183,71.2457,70.7018,70.7216,31600.0
2011-12-07 09:50:00,71.66,71.93,71.53,71.93,17000.0,70.86,71.127,70.7315,71.127,17000.0
2011-12-07 10:00:00,71.91,71.92,71.49,71.64,49300.0,71.1073,71.1171,70.6919,70.8403,49300.0
2011-12-07 10:10:00,71.6,71.94,71.59,71.79,23200.0,70.8007,71.1369,70.7908,70.9886,23200.0
2011-12-07 10:20:00,71.79,71.79,71.26,71.41,14100.0,70.9886,70.9886,70.4645,70.6128,14100.0
2011-12-07 10:30:00,71.38,71.69,71.28,71.63,19900.0,70.5832,70.8897,70.4843,70.8304,19900.0
2011-12-07 10:40:00,71.61,71.85,71.42,71.77,10300.0,70.8106,71.0479,70.6227,70.9688,10300.0
2011-12-07 10:50:00,71.79,71.94,71.6,71.91,12100.0,70.9886,71.1369,70.8007,71.1073,12100.0
2011-12-07 11:00:00,71.81,72.08,71.74,72.06,20300.0,71.0084,71.2754,70.9392,71.2556,20300.0
2011-12-07 11:10:00,72.02,72.09,71.82,72.06,16000.0,71.216,71.2852,71.0183,71.2556,16000.0
2011-12-07 11:20:00,72.04,72.51,72.03,72.51,14700.0,71.2358,71.7006,71.2259,71.7006,14700.0
2011-12-07 11:30:00,72.48,73.04,72.42,72.84,23300.0,71.6709,72.2246,71.6116,72.0269,23300.0
2011-12-07 11:40:00,72.83,72.91,72.71,72.76,40000.0,72.017,72.0961,71.8983,71.9478,40000.0
2011-12-07 11:50:00,72.79,73.1,72.72,73.07,35300.0,71.9774,72.284,71.9082,72.2543,35300.0
2011-12-07 12:00:00,73.1,73.23,72.95,73.17,30500.0,72.284,72.4125,72.1356,72.3532,30500.0
2011-12-07 12:10:00,73.17,73.18,72.99,73.17,10100.0,72.3532,72.3631,72.1752,72.3532,10100.0
2011-12-07 12:20:00,73.18,74.07,73.12,73.9,48400.0,72.3631,73.2431,72.3037,73.075,48400.0
2011-12-07 12:30:00,73.88,73.91,73.61,73.68,24700.0,73.0553,73.0849,72.7883,72.8575,24700.0
2011-12-07 12:40:00,73.74,74.19,73.67,74.03,30000.0,72.9168,73.3618,72.8476,73.2036,30000.0
2011-12-07 12:50:00,73.98,74.1,73.82,73.92,17500.0,73.1541,73.2728,72.9959,73.0948,17500.0
2011-12-07 13:00:00,73.94,74.05,73.76,73.85,32000.0,73.1146,73.2234,72.9366,73.0256,32000.0
2011-12-07 13:10:00,73.8,73.87,73.48,73.56,26200.0,72.9762,73.0454,72.6597,72.7388,26200.0
2011-12-07 13:20:00,73.49,73.55,73.25,73.5,21100.0,72.6696,72.7289,72.4323,72.6795,21100.0
2011-12-07 13:30:00,73.48,73.56,73.28,73.32,19800.0,72.6597,72.7388,72.462,72.5015,19800.0
2011-12-07 13:40:00,73.38,73.38,72.89,73.02,18900.0,72.5608,72.5608,72.0763,72.2049,18900.0
2011-12-07 13:50:00,73.02,73.32,72.99,73.1,21100.0,72.2049,72.5015,72.1752,72.284,21100.0
2011-12-07 14:00:00,73.12,73.25,72.73,72.87,13200.0,72.3037,72.4323,71.9181,72.0565,13200.0
2011-12-07 14:10:00,72.87,73.11,72.62,72.66,20800.0,72.0565,72.2939,71.8093,71.8489,20800.0
2011-12-07 14:20:00,72.68,72.89,72.66,72.82,7500.0,71.8687,72.0763,71.8489,72.0071,7500.0
2011-12-07 14:30:00,72.92,73.01,72.68,72.94,11700.0,72.106,72.195,71.8687,72.1258,11700.0
2011-12-07 14:40:00,72.95,72.95,72.38,72.62,17900.0,72.1356,72.1356,71.572,71.8093,17900.0
2011-12-07 14:50:00,72.58,72.82,72.5,72.76,13800.0,71.7698,72.0071,71.6907,71.9478,13800.0
2011-12-07 15:00:00,72.76,72.9,72.62,72.62,9100.0,71.9478,72.0862,71.8093,71.8093,9100.0
2011-12-07 15:10:00,72.62,73.05,72.51,72.99,23600.0,71.8093,72.2345,71.7006,72.1752,23600.0
2011-12-07 15:20:00,72.95,73.42,72.95,73.26,24900.0,72.1356,72.6004,72.1356,72.4422,24900.0
2011-12-07 15:30:00,73.29,73.59,72.99,73.46,15900.0,72.4718,72.7685,72.1752,72.64,15900.0
2011-12-07 15:40:00,73.47,73.84,73.33,73.51,22900.0,72.6498,73.0157,72.5114,72.6894,22900.0
2011-12-07 15:50:00,73.43,73.51,73.11,73.13,30100.0,72.6103,72.6894,72.2939,72.3136,30100.0
2011-12-08 09:30:00,72.68,72.68,71.5,72.6,15900.0,71.8687,71.8687,70.7018,71.7896,15900.0
2011-12-08 09:40:00,72.6,72.82,72.25,72.56,12700.0,71.7896,72.0071,71.4435,71.75,12700.0
2011-12-08 09:50:00,72.52,72.72,72.5,72.72,9200.0,71.7104,71.9082,71.6907,71.9082,9200.0
2011-12-08 10:00:00,72.71,72.9,72.11,72.2,15400.0,71.8983,72.0862,71.305,71.394,15400.0
2011-12-08 10:10:00,72.19,72.51,72.19,72.28,13400.0,71.3841,71.7006,71.3841,71.4731,13400.0
2011-12-08 10:20:00,72.25,72.66,72.15,72.66,11100.0,71.4435,71.8489,71.3446,71.8489,11100.0
2011-12-08 10:30:00,72.61,73.15,72.54,72.77,8700.0,71.7994,72.3334,71.7302,71.9577,8700.0
2011-12-08 10:40:00,72.73,73.18,72.65,73.01,8100.0,71.9181,72.3631,71.839,72.195,8100.0
2011-12-08 10:50:00,72.92,72.97,72.59,72.59,10500.0,72.106,72.1554,71.7797,71.7797,10500.0
2011-12-08 11:00:00,72.61,72.8,72.33,72.33,7600.0,71.7994,71.9873,71.5226,71.5226,7600.0
2011-12-08 11:10:00,72.33,72.48,72.26,72.46,8400.0,71.5226,71.6709,71.4533,71.6511,8400.0
2011-12-08 11:20:00,72.46,72.53,72.22,72.36,15900.0,71.6511,71.7203,71.4138,71.5522,15900.0
2011-12-08 11:30:00,72.33,72.54,72.26,72.31,14900.0,71.5226,71.7302,71.4533,71.5028,14900.0
2011-12-08 11:40:00,72.31,72.48,72.26,72.47,37300.0,71.5028,71.6709,71.4533,71.661,37300.0
2011-12-08 11:50:00,72.51,72.79,72.45,72.7,11700.0,71.7006,71.9774,71.6412,71.8884,11700.0
2011-12-08 12:00:00,72.79,72.89,72.53,72.87,7300.0,71.9774,72.0763,71.7203,72.0565,7300.0
2011-12-08 12:10:00,72.94,73.22,72.87,73.05,20100.0,72.1258,72.4026,72.0565,72.2345,20100.0
2011-12-08 12:20:00,73.11,73.26,72.8,72.88,19200.0,72.2939,72.4422,71.9873,72.0664,19200.0
2011-12-08 12:30:00,72.93,72.93,72.5,72.5,20300.0,72.1159,72.1159,71.6907,71.6907,20300.0
2011-12-08 12:40:00,72.5,72.6,72.5,72.56,7500.0,71.6907,71.7896,71.6907,71.75,7500.0
2011-12-08 12:50:00,72.62,72.68,72.5,72.59,11600.0,71.8093,71.8687,71.6907,71.7797,11600.0
2011-12-08 13:00:00,72.51,72.61,72.07,72.22,24100.0,71.7006,71.7994,71.2655,71.4138,24100.0
2011-12-08 13:10:00,72.07,72.15,71.63,71.88,23400.0,71.2655,71.3446,70.8304,71.0776,23400.0
2011-12-08 13:20:00,71.81,72.15,71.72,72.07,7700.0,71.0084,71.3446,70.9194,71.2655,7700.0
2011-12-08 13:30:00,72.05,72.29,72.0,72.29,11400.0,71.2457,71.483,71.1962,71.483,11400.0
2011-12-08 13:40:00,72.27,72.42,72.19,72.19,6000.0,71.4632,71.6116,71.3841,71.3841,6000.0
2011-12-08 13:50:00,72.23,72.48,72.23,72.48,3600.0,71.4237,71.6709,71.4237,71.6709,3600.0
2011-12-08 14:00:00,72.41,72.47,72.26,72.47,5900.0,71.6017,71.661,71.4533,71.661,5900.0
2011-12-08 14:10:00,72.42,72.65,72.4,72.64,5400.0,71.6116,71.839,71.5918,71.8291,5400.0
2011-12-08 14:20:00,72.52,72.55,72.33,72.49,4900.0,71.7104,71.7401,71.5226,71.6808,4900.0
2011-12-08 14:30:00,72.42,72.46,72.24,72.24,7400.0,71.6116,71.6511,71.4336,71.4336,7400.0
2011-12-08 14:40:00,72.28,72.39,72.04,72.39,9900.0,71.4731,71.5819,71.2358,71.5819,9900.0
2011-12-08 14:50:00,72.37,72.4,72.12,72.17,8000.0,71.5621,71.5918,71.3149,71.3644,8000.0
2011-12-08 15:00:00,72.14,72.3,72.11,72.24,13600.0,71.3347,71.4929,71.305,71.4336,13600.0
2011-12-08 15:10:00,72.19,72.83,72.19,72.41,45400.0,71.3841,72.017,71.3841,71.6017,45400.0
2011-12-08 15:20:00,72.42,72.62,72.28,72.43,21900.0,71.6116,71.8093,71.4731,71.6214,21900.0
2011-12-08 15:30:00,72.49,72.86,72.29,72.61,40600.0,71.6808,72.0466,71.483,71.7994,40600.0
2011-12-08 15:40:00,72.59,72.62,71.87,72.11,30200.0,71.7797,71.8093,71.0677,71.305,30200.0
2011-12-08 15:50:00,72.13,72.35,71.96,72.13,44000.0,71.3248,71.5423,71.1567,71.3248,44000.0
2011-12-09 09:30:00,72.86,72.86,72.19,72.55,6900.0,72.0466,72.0466,71.3841,71.7401,6900.0
2011-12-09 09:40:00,72.4,72.4,71.7,71.91,13400.0,71.5918,71.5918,70.8996,71.1073,13400.0
2011-12-09 09:50:00,71.91,73.24,71.91,73.2,18800.0,71.1073,72.4224,71.1073,72.3829,18800.0
2011-12-09 10:00:00,73.13,73.64,73.13,73.56,26500.0,72.3136,72.8179,72.3136,72.7388,26500.0
2011-12-09 10:10:00,73.59,73.73,72.87,72.87,30400.0,72.7685,72.9069,72.0565,72.0565,30400.0
2011-12-09 10:20:00,72.85,73.15,72.58,73.1,21400.0,72.0368,72.3334,71.7698,72.284,21400.0
2011-12-09 10:30:00,73.08,73.14,72.67,72.71,11700.0,72.2642,72.3235,71.8588,71.8983,11700.0
2011-12-09 10:40:00,72.7,72.92,72.64,72.9,9100.0,71.8884,72.106,71.8291,72.0862,9100.0
2011-12-09 10:50:00,72.91,73.13,72.68,73.0,10500.0,72.0961,72.3136,71.8687,72.1851,10500.0
2011-12-09 11:00:00,73.08,73.31,73.02,73.15,8500.0,72.2642,72.4916,72.2049,72.3334,8500.0
2011-12-09 11:10:00,73.15,73.3,73.06,73.2,15400.0,72.3334,72.4817,72.2444,72.3829,15400.0
2011-12-09 11:20:00,73.18,73.35,73.13,73.29,5200.0,72.3631,72.5312,72.3136,72.4718,5200.0
2011-12-09 11:30:00,73.32,73.45,73.29,73.39,13200.0,72.5015,72.6301,72.4718,72.5707,13200.0
2011-12-09 11:40:00,73.43,73.45,73.31,73.4,10800.0,72.6103,72.6301,72.4916,72.5806,10800.0
2011-12-09 11:50:00,73.41,73.44,73.19,73.19,10700.0,72.5905,72.6202,72.373,72.373,10700.0
2011-12-09 12:00:00,73.22,73.29,73.08,73.23,9200.0,72.4026,72.4718,72.2642,72.4125,9200.0
2011-12-09 12:10:00,73.13,73.47,73.13,73.46,20800.0,72.3136,72.6498,72.3136,72.64,20800.0
2011-12-09 12:20:00,73.44,73.45,73.2,73.32,13000.0,72.6202,72.6301,72.3829,72.5015,13000.0
2011-12-09 12:30:00,73.28,73.51,73.28,73.3,9600.0,72.462,72.6894,72.462,72.4817,9600.0
2011-12-09 12:40:00,73.34,73.5,73.19,73.44,17200.0,72.5213,72.6795,72.373,72.6202,17200.0
2011-12-09 12:50:00,73.4,73.51,73.31,73.43,21600.0,72.5806,72.6894,72.4916,72.6103,21600.0
2011-12-09 13:00:00,73.45,73.57,73.4,73.41,14900.0,72.6301,72.7487,72.5806,72.5905,14900.0
2011-12-09 13:10:00,73.4,73.52,73.33,73.33,6100.0,72.5806,72.6993,72.5114,72.5114,6100.0
2011-12-09 13:20:00,73.3,73.36,73.21,73.21,18100.0,72.4817,72.5411,72.3927,72.3927,18100.0
2011-12-09 13:30:00,73.19,73.2,72.9,72.94,23500.0,72.373,72.3829,72.0862,72.1258,23500.0
2011-12-09 13:40:00,72.94,73.1,72.9,73.08,10000.0,72.1258,72.284,72.0862,72.2642,10000.0
2011-12-09 13:50:00,73.09,73.09,72.87,72.94,6800.0,72.2741,72.2741,72.0565,72.1258,6800.0
2011-12-09 14:00:00,72.96,73.3,72.88,73.15,14500.0,72.1455,72.4817,72.0664,72.3334,14500.0
2011-12-09 14:10:00,73.17,73.24,73.09,73.22,15800.0,72.3532,72.4224,72.2741,72.4026,15800.0
2011-12-09 14:20:00,73.25,73.59,73.2,73.49,23600.0,72.4323,72.7685,72.3829,72.6696,23600.0
2011-12-09 14:30:00,73.53,73.73,73.5,73.71,14400.0,72.7092,72.9069,72.6795,72.8872,14400.0
2011-12-09 14:40:00,73.72,74.04,73.72,74.0,23800.0,72.897,73.2135,72.897,73.1739,23800.0
2011-12-09 14:50:00,74.03,74.2,73.78,73.82,19600.0,73.2036,73.3717,72.9564,72.9959,19600.0
2011-12-09 15:00:00,73.82,73.95,73.78,73.95,20400.0,72.9959,73.1245,72.9564,73.1245,20400.0
2011-12-09 15:10:00,73.99,74.1,73.89,73.93,21200.0,73.164,73.2728,73.0652,73.1047,21200.0
2011-12-09 15:20:00,73.93,74.25,73.91,74.24,20900.0,73.1047,73.4211,73.0849,73.4112,20900.0
2011-12-09 15:30:00,74.2,74.28,74.01,74.08,29200.0,73.3717,73.4508,73.1838,73.253,29200.0
2011-12-09 15:40:00,74.05,74.34,73.94,73.98,44700.0,73.2234,73.5101,73.1146,73.1541,44700.0
2011-12-09 15:50:00,74.0,74.16,73.88,74.04,44000.0,73.1739,73.3321,73.0553,73.2135,44000.0
2011-12-12 09:30:00,73.33,73.54,72.3,72.51,27000.0,72.5114,72.7191,71.4929,71.7006,27000.0
2011-12-12 09:40:00,72.39,72.69,72.3,72.66,15500.0,71.5819,71.8785,71.4929,71.8489,15500.0
2011-12-12 09:50:00,72.63,72.82,72.52,72.56,22800.0,71.8192,72.0071,71.7104,71.75,22800.0
2011-12-12 10:00:00,72.5,72.64,72.36,72.49,18300.0,71.6907,71.8291,71.5522,71.6808,18300.0
2011-12-12 10:10:00,72.36,72.41,72.01,72.04,24700.0,71.5522,71.6017,71.2061,71.2358,24700.0
2011-12-12 10:20:00,72.01,72.16,71.75,72.13,19000.0,71.2061,71.3545,70.949,71.3248,19000.0
2011-12-12 10:30:00,72.1,72.17,71.83,71.97,12500.0,71.2951,71.3644,71.0281,71.1666,12500.0
2011-12-12 10:40:00,71.91,72.23,71.91,72.23,13500.0,71.1073,71.4237,71.1073,71.4237,13500.0
2011-12-12 10:50:00,72.21,72.42,72.18,72.33,13500.0,71.4039,71.6116,71.3742,71.5226,13500.0
2011-12-12 11:00:00,72.31,72.45,72.27,72.4,11800.0,71.5028,71.6412,71.4632,71.5918,11800.0
2011-12-12 11:10:00,72.45,72.52,72.3,72.3,14100.0,71.6412,71.7104,71.4929,71.4929,14100.0
2011-12-12 11:20:00,72.31,72.61,72.24,72.35,5800.0,71.5028,71.7994,71.4336,71.5423,5800.0
2011-12-12 11:30:00,72.39,72.5,72.25,72.28,14400.0,71.5819,71.6907,71.4435,71.4731,14400.0
2011-12-12 11:40:00,72.25,72.44,71.97,71.98,33100.0,71.4435,71.6313,71.1666,71.1765,33100.0
2011-12-12 11:50:00,71.94,72.23,71.91,72.14,16500.0,71.1369,71.4237,71.1073,71.3347,16500.0
2011-12-12 12:00:00,72.09,72.12,71.9,71.91,12000.0,71.2852,71.3149,71.0974,71.1073,12000.0
2011-12-12 12:10:00,71.91,72.0,71.79,71.99,31800.0,71.1073,71.1962,70.9886,71.1864,31800.0
2011-12-12 12:20:00,71.99,72.31,71.84,72.31,20900.0,71.1864,71.5028,71.038,71.5028,20900.0
2011-12-12 12:30:00,72.27,72.9,72.27,72.88,10100.0,71.4632,72.0862,71.4632,72.0664,10100.0
2011-12-12 12:40:00,72.89,72.89,72.67,72.67,7600.0,72.0763,72.0763,71.8588,71.8588,7600.0
2011-12-12 12:50:00,72.66,72.72,72.56,72.6,4700.0,71.8489,71.9082,71.75,71.7896,4700.0
2011-12-12 13:00:00,72.64,72.68,72.54,72.6,13300.0,71.8291,71.8687,71.7302,71.7896,13300.0
2011-12-12 13:10:00,72.59,72.75,72.53,72.67,23300.0,71.7797,71.9379,71.7203,71.8588,23300.0
2011-12-12 13:20:00,72.62,72.93,72.58,72.91,26000.0,71.8093,72.1159,71.7698,72.0961,26000.0
2011-12-12 13:30:00,72.92,72.94,72.62,72.62,6700.0,72.106,72.1258,71.8093,71.8093,6700.0
2011-12-12 13:40:00,72.62,72.66,72.59,72.63,6000.0,71.8093,71.8489,71.7797,71.8192,6000.0
2011-12-12 13:50:00,72.61,72.69,72.56,72.64,8400.0,71.7994,71.8785,71.75,71.8291,8400.0
2011-12-12 14:00:00,72.58,72.74,72.58,72.74,14100.0,71.7698,71.928,71.7698,71.928,14100.0
2011-12-12 14:10:00,72.73,72.79,72.6,72.74,5400.0,71.9181,71.9774,71.7896,71.928,5400.0
2011-12-12 14:20:00,72.78,72.85,72.67,72.67,5600.0,71.9675,72.0368,71.8588,71.8588,5600.0
2011-12-12 14:30:00,72.67,72.67,72.57,72.67,17800.0,71.8588,71.8588,71.7599,71.8588,17800.0
2011-12-12 14:40:00,72.66,72.78,72.57,72.68,9000.0,71.8489,71.9675,71.7599,71.8687,9000.0
2011-12-12 14:50:00,72.65,72.87,72.61,72.76,42800.0,71.839,72.0565,71.7994,71.9478,42800.0
2011-12-12 15:00:00,72.78,72.86,72.6,72.6,29400.0,71.9675,72.0466,71.7896,71.7896,29400.0
2011-12-12 15:10:00,72.62,72.66,72.47,72.53,15400.0,71.8093,71.8489,71.661,71.7203,15400.0
2011-12-12 15:20:00,72.49,72.56,72.27,72.5,24800.0,71.6808,71.75,71.4632,71.6907,24800.0
2011-12-12 15:30:00,72.49,72.99,72.38,72.97,31400.0,71.6808,72.1752,71.572,72.1554,31400.0
2011-12-12 15:40:00,72.98,73.15,72.67,72.77,28500.0,72.1653,72.3334,71.8588,71.9577,28500.0
2011-12-12 15:50:00,72.77,72.84,72.67,72.76,31000.0,71.9577,72.0269,71.8588,71.9478,31000.0
2011-12-13 09:30:00,72.95,73.75,72.93,73.23,10600.0,72.1356,72.9267,72.1159,72.4125,10600.0
2011-12-13 09:40:00,73.25,73.35,72.85,72.9,18300.0,72.4323,72.5312,72.0368,72.0862,18300.0
2011-12-13 09:50:00,72.94,73.06,72.51,72.62,16500.0,72.1258,72.2444,71.7006,71.8093,16500.0
2011-12-13 10:00:00,72.51,72.82,72.4,72.7,22900.0,71.7006,72.0071,71.5918,71.8884,22900.0
2011-12-13 10:10:00,72.71,72.74,72.5,72.65,33000.0,71.8983,71.928,71.6907,71.839,33000.0
2011-12-13 10:20:00,72.62,73.08,72.61,72.63,18300.0,71.8093,72.2642,71.7994,71.8192,18300.0
2011-12-13 10:30:00,72.6,72.63,72.22,72.48,30000.0,71.7896,71.8192,71.4138,71.6709,30000.0
2011-12-13 10:40:00,72.46,72.53,71.85,71.94,17500.0,71.6511,71.7203,71.0479,71.1369,17500.0
2011-12-13 10:50:00,71.94,72.19,71.92,72.06,9400.0,71.1369,71.3841,71.1171,71.2556,9400.0
2011-12-13 11:00:00,71.89,71.91,71.36,71.5,31800.0,71.0875,71.1073,70.5634,70.7018,31800.0
2011-12-13 11:10:00,71.42,71.53,71.33,71.42,20800.0,70.6227,70.7315,70.5337,70.6227,20800.0
2011-12-13 11:20:00,71.5,71.63,71.38,71.55,8200.0,70.7018,70.8304,70.5832,70.7513,8200.0
2011-12-13 11:30:00,71.55,72.2,71.53,72.19,32200.0,70.7513,71.394,70.7315,71.3841,32200.0
2011-12-13 11:40:00,72.14,72.19,72.04,72.19,11900.0,71.3347,71.3841,71.2358,71.3841,11900.0
2011-12-13 11:50:00,72.2,72.62,72.08,72.56,10500.0,71.394,71.8093,71.2754,71.75,10500.0
2011-12-13 12:00:00,72.63,72.63,72.33,72.33,9500.0,71.8192,71.8192,71.5226,71.5226,9500.0
2011-12-13 12:10:00,72.35,72.35,72.09,72.18,1200.0,71.5423,71.5423,71.2852,71.3742,1200.0
2011-12-13 12:20:00,72.17,72.24,72.02,72.24,5200.0,71.3644,71.4336,71.216,71.4336,5200.0
2011-12-13 12:30:00,72.18,72.25,71.63,71.65,17600.0,71.3742,71.4435,70.8304,70.8502,17600.0
2011-12-13 12:40:00,71.66,71.82,71.66,71.82,3200.0,70.86,71.0183,70.86,71.0183,3200.0
2011-12-13 12:50:00,71.87,72.07,71.85,71.99,15600.0,71.0677,71.2655,71.0479,71.1864,15600.0
2011-12-13 13:00:00,71.95,72.14,71.94,72.01,20700.0,71.1468,71.3347,71.1369,71.2061,20700.0
2011-12-13 13:10:00,72.01,72.35,72.01,72.32,41700.0,71.2061,71.5423,71.2061,71.5127,41700.0
2011-12-13 13:20:00,72.27,72.31,72.16,72.23,1700.0,71.4632,71.5028,71.3545,71.4237,1700.0
2011-12-13 13:30:00,72.17,72.2,71.83,72.03,7000.0,71.3644,71.394,71.0281,71.2259,7000.0
2011-12-13 13:40:00,72.02,72.22,71.96,72.15,4800.0,71.216,71.4138,71.1567,71.3446,4800.0
2011-12-13 13:50:00,72.17,72.22,72.06,72.18,5400.0,71.3644,71.4138,71.2556,71.3742,5400.0
2011-12-13 14:00:00,72.18,72.61,72.18,72.37,5800.0,71.3742,71.7994,71.3742,71.5621,5800.0
2011-12-13 14:10:00,72.37,72.41,71.72,71.88,8000.0,71.5621,71.6017,70.9194,71.0776,8000.0
2011-12-13 14:20:00,71.74,72.13,71.61,72.03,17200.0,70.9392,71.3248,70.8106,71.2259,17200.0
2011-12-13 14:30:00,72.0,72.01,71.41,71.52,16300.0,71.1962,71.2061,70.6128,70.7216,16300.0
2011-12-13 14:40:00,71.52,71.76,71.23,71.3,30100.0,70.7216,70.9589,70.4348,70.5041,30100.0
2011-12-13 14:50:00,71.32,71.62,71.23,71.3,17300.0,70.5238,70.8205,70.4348,70.5041,17300.0
2011-12-13 15:00:00,71.32,71.57,71.3,71.31,16700.0,70.5238,70.771,70.5041,70.514,16700.0
2011-12-13 15:10:00,71.32,71.41,70.75,70.81,38200.0,70.5238,70.6128,69.9602,70.0195,38200.0
2011-12-13 15:20:00,70.84,70.96,70.4,70.49,46800.0,70.0492,70.1679,69.6141,69.7031,46800.0
2011-12-13 15:30:00,70.53,70.66,69.71,70.23,55000.0,69.7427,69.8712,68.9318,69.446,55000.0
2011-12-13 15:40:00,70.28,70.72,70.28,70.72,30800.0,69.4954,69.9305,69.4954,69.9305,30800.0
2011-12-13 15:50:00,70.7,70.73,70.42,70.63,39300.0,69.9108,69.9404,69.6339,69.8415,39300.0
2011-12-14 09:30:00,69.98,69.98,68.38,69.88,66100.0,69.1988,69.1988,67.6167,69.0999,66100.0
2011-12-14 09:40:00,69.84,70.14,69.0,69.04,40800.0,69.0604,69.357,68.2297,68.2693,40800.0
2011-12-14 09:50:00,69.04,69.37,68.75,69.14,78600.0,68.2693,68.5956,67.9825,68.3682,78600.0
2011-12-14 10:00:00,69.17,69.37,68.57,68.58,53700.0,68.3978,68.5956,67.8045,67.8144,53700.0
2011-12-14 10:10:00,68.58,68.82,67.87,68.4,69100.0,67.8144,68.0517,67.1124,67.6364,69100.0
2011-12-14 10:20:00,68.44,68.93,68.19,68.84,24000.0,67.676,68.1605,67.4288,68.0715,24000.0
2011-12-14 10:30:00,68.86,69.17,68.64,68.96,23100.0,68.0913,68.3978,67.8738,68.1902,23100.0
2011-12-14 10:40:00,68.85,68.95,68.68,68.8,12000.0,68.0814,68.1803,67.9133,68.032,12000.0
2011-12-14 10:50:00,68.86,69.03,68.06,68.06,13200.0,68.0913,68.2594,67.3002,67.3002,13200.0
2011-12-14 11:00:00,68.06,68.37,68.06,68.1,18700.0,67.3002,67.6068,67.3002,67.3398,18700.0
2011-12-14 11:10:00,68.1,68.1,67.75,67.84,34800.0,67.3398,67.3398,66.9937,67.0827,34800.0
2011-12-14 11:20:00,67.78,68.19,67.5,67.61,44500.0,67.0234,67.4288,66.7465,66.8553,44500.0
2011-12-14 11:30:00,67.6,67.96,67.54,67.91,19900.0,66.8454,67.2013,66.786,67.1519,19900.0
2011-12-14 11:40:00,67.88,68.13,67.25,67.3,35300.0,67.1222,67.3695,66.4993,66.5487,35300.0
2011-12-14 11:50:00,67.33,67.35,67.07,67.16,18200.0,66.5784,66.5982,66.3213,66.4103,18200.0
2011-12-14 12:00:00,67.2,67.5,67.06,67.43,11400.0,66.4498,66.7465,66.3114,66.6773,11400.0
2011-12-14 12:10:00,67.47,67.91,67.43,67.74,20500.0,66.7168,67.1519,66.6773,66.9838,20500.0
2011-12-14 12:20:00,67.76,67.8,67.19,67.24,27800.0,67.0036,67.0431,66.4399,66.4894,27800.0
2011-12-14 12:30:00,67.27,67.58,67.26,67.43,16200.0,66.5191,66.8256,66.5092,66.6773,16200.0
2011-12-14 12:40:00,67.43,67.78,67.33,67.5,23000.0,66.6773,67.0234,66.5784,66.7465,23000.0
2011-12-14 12:50:00,67.52,67.53,67.2,67.48,24400.0,66.7663,66.7761,66.4498,66.7267,24400.0
2011-12-14 13:00:00,67.4,67.66,67.26,67.49,17000.0,66.6476,66.9047,66.5092,66.7366,17000.0
2011-12-14 13:10:00,67.49,68.04,67.4,68.04,26600.0,66.7366,67.2805,66.6476,67.2805,26600.0
2011-12-14 13:20:00,68.09,68.23,67.75,67.86,31500.0,67.3299,67.4683,66.9937,67.1025,31500.0
2011-12-14 13:30:00,67.85,67.85,67.56,67.61,17000.0,67.0926,67.0926,66.8058,66.8553,17000.0
2011-12-14 13:40:00,67.64,67.76,67.5,67.5,15400.0,66.8849,67.0036,66.7465,66.7465,15400.0
2011-12-14 13:50:00,67.41,67.5,67.0,67.03,26900.0,66.6575,66.7465,66.2521,66.2817,26900.0
2011-12-14 14:00:00,67.04,67.46,66.9,67.29,36300.0,66.2916,66.7069,66.1532,66.5388,36300.0
2011-12-14 14:10:00,67.26,67.82,67.14,67.65,28200.0,66.5092,67.0629,66.3905,66.8948,28200.0
2011-12-14 14:20:00,67.57,67.78,67.4,67.55,30700.0,66.8157,67.0234,66.6476,66.7959,30700.0
2011-12-14 14:30:00,67.54,67.55,67.12,67.28,43400.0,66.786,66.7959,66.3707,66.5289,43400.0
2011-12-14 14:40:00,67.28,67.61,67.2,67.53,25800.0,66.5289,66.8553,66.4498,66.7761,25800.0
2011-12-14 14:50:00,67.55,67.57,66.99,67.24,21200.0,66.7959,66.8157,66.2422,66.4894,21200.0
2011-12-14 15:00:00,67.22,67.43,67.07,67.12,34400.0,66.4696,66.6773,66.3213,66.3707,34400.0
2011-12-14 15:10:00,67.11,67.74,67.1,67.1,42900.0,66.3608,66.9838,66.3509,66.3509,42900.0
2011-12-14 15:20:00,67.13,67.21,66.96,67.16,50800.0,66.3806,66.4597,66.2125,66.4103,50800.0
2011-12-14 15:30:00,67.24,67.24,66.94,67.04,39800.0,66.4894,66.4894,66.1927,66.2916,39800.0
2011-12-14 15:40:00,67.09,67.24,66.9,67.15,48600.0,66.3411,66.4894,66.1532,66.4004,48600.0
2011-12-14 15:50:00,67.2,67.33,67.05,67.21,70700.0,66.4498,66.5784,66.3015,66.4597,70700.0
2011-12-15 09:30:00,67.81,68.43,67.55,67.77,24300.0,67.053,67.6661,66.7959,67.0135,24300.0
2011-12-15 09:40:00,67.6,67.87,67.29,67.76,43900.0,66.8454,67.1124,66.5388,67.0036,43900.0
2011-12-15 09:50:00,67.76,67.85,67.39,67.39,20600.0,67.0036,67.0926,66.6377,66.6377,20600.0
2011-12-15 10:00:00,67.6,67.71,66.97,67.03,15800.0,66.8454,66.9541,66.2224,66.2817,15800.0
2011-12-15 10:10:00,67.05,67.07,66.82,67.06,33600.0,66.3015,66.3213,66.0741,66.3114,33600.0
2011-12-15 10:20:00,66.95,67.17,66.92,66.92,9700.0,66.2026,66.4202,66.173,66.173,9700.0
2011-12-15 10:30:00,66.97,67.0,66.8,66.86,23000.0,66.2224,66.2521,66.0543,66.1136,23000.0
2011-12-15 10:40:00,66.86,66.99,66.67,66.73,13900.0,66.1136,66.2422,65.9257,65.9851,13900.0
2011-12-15 10:50:00,66.7,66.75,66.37,66.52,32000.0,65.9554,66.0049,65.6291,65.7774,32000.0
2011-12-15 11:00:00,66.5,66.56,66.17,66.2,28800.0,65.7576,65.817,65.4313,65.461,28800.0
2011-12-15 11:10:00,66.2,66.56,66.19,66.36,19400.0,65.461,65.817,65.4511,65.6192,19400.0
2011-12-15 11:20:00,66.35,66.75,66.33,66.67,21900.0,65.6093,66.0049,65.5895,65.9257,21900.0
2011-12-15 11:30:00,66.67,66.72,66.44,66.55,20700.0,65.9257,65.9752,65.6983,65.8071,20700.0
2011-12-15 11:40:00,66.57,66.67,66.35,66.35,18700.0,65.8269,65.9257,65.6093,65.6093,18700.0
2011-12-15 11:50:00,66.35,66.46,66.27,66.36,34600.0,65.6093,65.7181,65.5302,65.6192,34600.0
2011-12-15 12:00:00,66.4,66.48,66.2,66.31,43600.0,65.6588,65.7379,65.461,65.5698,43600.0
2011-12-15 12:10:00,66.3,66.45,66.23,66.39,7400.0,65.5599,65.7082,65.4907,65.6489,7400.0
2011-12-15 12:20:00,66.44,66.7,66.37,66.67,16100.0,65.6983,65.9554,65.6291,65.9257,16100.0
2011-12-15 12:30:00,66.68,66.79,66.49,66.59,18900.0,65.9356,66.0444,65.7478,65.8466,18900.0
2011-12-15 12:40:00,66.63,66.76,66.52,66.75,20300.0,65.8862,66.0147,65.7774,66.0049,20300.0
2011-12-15 12:50:00,66.75,66.88,66.75,66.8,8300.0,66.0049,66.1334,66.0049,66.0543,8300.0
2011-12-15 13:00:00,66.8,66.88,66.76,66.8,7800.0,66.0543,66.1334,66.0147,66.0543,7800.0
2011-12-15 13:10:00,66.84,66.98,66.75,66.98,8300.0,66.0939,66.2323,66.0049,66.2323,8300.0
2011-12-15 13:20:00,66.98,66.98,66.75,66.81,11800.0,66.2323,66.2323,66.0049,66.0642,11800.0
2011-12-15 13:30:00,66.85,66.85,66.5,66.65,20800.0,66.1037,66.1037,65.7576,65.906,20800.0
2011-12-15 13:40:00,66.65,66.99,66.53,66.92,11300.0,65.906,66.2422,65.7873,66.173,11300.0
2011-12-15 13:50:00,66.94,67.04,66.84,66.89,11900.0,66.1927,66.2916,66.0939,66.1433,11900.0
2011-12-15 14:00:00,66.89,67.09,66.88,66.9,7900.0,66.1433,66.3411,66.1334,66.1532,7900.0
2011-12-15 14:10:00,66.95,67.03,66.9,66.96,8100.0,66.2026,66.2817,66.1532,66.2125,8100.0
2011-12-15 14:20:00,67.02,67.1,66.88,66.89,12200.0,66.2718,66.3509,66.1334,66.1433,12200.0
2011-12-15 14:30:00,66.96,67.01,66.85,66.88,7400.0,66.2125,66.262,66.1037,66.1334,7400.0
2011-12-15 14:40:00,66.87,66.93,66.7,66.76,8900.0,66.1235,66.1828,65.9554,66.0147,8900.0
2011-12-15 14:50:00,66.78,66.83,66.64,66.7,8400.0,66.0345,66.084,65.8961,65.9554,8400.0
2011-12-15 15:00:00,66.73,66.9,66.7,66.77,20300.0,65.9851,66.1532,65.9554,66.0246,20300.0
2011-12-15 15:10:00,66.77,66.89,66.61,66.87,25500.0,66.0246,66.1433,65.8664,66.1235,25500.0
2011-12-15 15:20:00,66.89,66.91,66.57,66.72,30800.0,66.1433,66.1631,65.8269,65.9752,30800.0
2011-12-15 15:30:00,66.66,66.9,66.59,66.77,24500.0,65.9159,66.1532,65.8466,66.0246,24500.0
2011-12-15 15:40:00,66.75,66.92,66.6,66.74,42900.0,66.0049,66.173,65.8565,65.995,42900.0
2011-12-15 15:50:00,66.76,66.89,66.66,66.71,34200.0,66.0147,66.1433,65.9159,65.9653,34200.0
2011-12-16 09:30:00,66.79,67.6,66.72,67.6,21200.0,66.0444,66.8454,65.9752,66.8454,21200.0
2011-12-16 09:40:00,67.52,67.81,67.39,67.41,21200.0,66.7663,67.053,66.6377,66.6575,21200.0
2011-12-16 09:50:00,67.38,67.96,67.38,67.66,24100.0,66.6278,67.2013,66.6278,66.9047,24100.0
2011-12-16 10:00:00,67.66,68.05,67.43,68.05,27300.0,66.9047,67.2903,66.6773,67.2903,27300.0
2011-12-16 10:10:00,67.97,68.16,67.93,67.98,18600.0,67.2112,67.3991,67.1717,67.2211,18600.0
2011-12-16 10:20:00,68.01,68.01,67.64,67.72,29200.0,67.2508,67.2508,66.8849,66.964,29200.0
2011-12-16 10:30:00,67.75,68.02,67.69,67.97,17600.0,66.9937,67.2607,66.9344,67.2112,17600.0
2011-12-16 10:40:00,67.99,67.99,67.91,67.93,2800.0,67.231,67.231,67.1519,67.1717,2800.0
2011-12-16 10:50:00,67.99,67.99,67.87,67.94,11500.0,67.231,67.231,67.1124,67.1816,11500.0
2011-12-16 11:00:00,68.02,68.07,67.82,67.95,7200.0,67.2607,67.3101,67.0629,67.1915,7200.0
2011-12-16 11:10:00,67.94,68.11,67.94,68.08,3800.0,67.1816,67.3497,67.1816,67.32,3800.0
2011-12-16 11:20:00,68.05,68.2,68.05,68.08,6400.0,67.2903,67.4387,67.2903,67.32,6400.0
2011-12-16 11:30:00,68.07,68.13,67.69,67.76,5600.0,67.3101,67.3695,66.9344,67.0036,5600.0
2011-12-16 11:40:00,67.65,67.66,67.39,67.39,9700.0,66.8948,66.9047,66.6377,66.6377,9700.0
2011-12-16 11:50:00,67.39,67.54,67.34,67.36,14700.0,66.6377,66.786,66.5883,66.608,14700.0
2011-12-16 12:00:00,67.32,67.34,66.98,67.18,10500.0,66.5685,66.5883,66.2323,66.4301,10500.0
2011-12-16 12:10:00,67.25,67.38,67.07,67.1,18200.0,66.4993,66.6278,66.3213,66.3509,18200.0
2011-12-16 12:20:00,67.11,67.11,66.76,66.79,16000.0,66.3608,66.3608,66.0147,66.0444,16000.0
2011-12-16 12:30:00,66.79,66.84,66.53,66.64,23800.0,66.0444,66.0939,65.7873,65.8961,23800.0
2011-12-16 12:40:00,66.66,66.93,66.54,66.92,14600.0,65.9159,66.1828,65.7972,66.173,14600.0
2011-12-16 12:50:00,66.9,67.17,66.75,66.98,17000.0,66.1532,66.4202,66.0049,66.2323,17000.0
2011-12-16 13:00:00,66.98,67.18,66.87,66.89,4800.0,66.2323,66.4301,66.1235,66.1433,4800.0
2011-12-16 13:10:00,66.78,66.96,66.74,66.83,13000.0,66.0345,66.2125,65.995,66.084,13000.0
2011-12-16 13:20:00,66.83,67.0,66.81,66.98,8000.0,66.084,66.2521,66.0642,66.2323,8000.0
2011-12-16 13:30:00,66.96,66.98,66.76,66.77,10100.0,66.2125,66.2323,66.0147,66.0246,10100.0
2011-12-16 13:40:00,66.75,66.75,66.44,66.58,34000.0,66.0049,66.0049,65.6983,65.8368,34000.0
2011-12-16 13:50:00,66.56,66.77,66.4,66.43,46200.0,65.817,66.0246,65.6588,65.6884,46200.0
2011-12-16 14:00:00,66.36,66.5,66.31,66.45,26300.0,65.6192,65.7576,65.5698,65.7082,26300.0
2011-12-16 14:10:00,66.44,66.5,66.15,66.22,52100.0,65.6983,65.7576,65.4116,65.4808,52100.0
2011-12-16 14:20:00,66.29,66.39,66.13,66.29,9900.0,65.55,65.6489,65.3918,65.55,9900.0
2011-12-16 14:30:00,66.26,66.34,66.17,66.17,20200.0,65.5203,65.5994,65.4313,65.4313,20200.0
2011-12-16 14:40:00,66.19,66.36,66.11,66.25,23100.0,65.4511,65.6192,65.372,65.5104,23100.0
2011-12-16 14:50:00,66.31,66.59,66.3,66.55,11500.0,65.5698,65.8466,65.5599,65.8071,11500.0
2011-12-16 15:00:00,66.55,66.56,66.42,66.45,13300.0,65.8071,65.817,65.6785,65.7082,13300.0
2011-12-16 15:10:00,66.47,66.63,66.45,66.54,9500.0,65.728,65.8862,65.7082,65.7972,9500.0
2011-12-16 15:20:00,66.55,66.61,66.24,66.33,18200.0,65.8071,65.8664,65.5005,65.5895,18200.0
2011-12-16 15:30:00,66.34,66.62,66.32,66.5,21300.0,65.5994,65.8763,65.5797,65.7576,21300.0
2011-12-16 15:40:00,66.51,66.95,66.28,66.85,40300.0,65.7675,66.2026,65.5401,66.1037,40300.0
2011-12-16 15:50:00,66.84,67.06,66.84,67.01,109600.0,66.0939,66.3114,66.0939,66.262,109600.0
2011-12-19 09:30:00,67.63,67.72,67.23,67.43,22600.0,66.875,66.964,66.4795,66.6773,22600.0
2011-12-19 09:40:00,67.52,67.55,67.02,67.05,14300.0,66.7663,66.7959,66.2718,66.3015,14300.0
2011-12-19 09:50:00,67.09,67.58,67.09,67.58,10900.0,66.3411,66.8256,66.3411,66.8256,10900.0
2011-12-19 10:00:00,67.6,68.0,67.39,67.98,27200.0,66.8454,67.2409,66.6377,67.2211,27200.0
2011-12-19 10:10:00,67.94,67.94,67.41,67.5,17600.0,67.1816,67.1816,66.6575,66.7465,17600.0
2011-12-19 10:20:00,67.5,67.8,67.36,67.39,22700.0,66.7465,67.0431,66.608,66.6377,22700.0
2011-12-19 10:30:00,67.42,67.48,67.28,67.33,43500.0,66.6674,66.7267,66.5289,66.5784,43500.0
2011-12-19 10:40:00,67.3,67.3,66.57,66.69,21000.0,66.5487,66.5487,65.8269,65.9455,21000.0
2011-12-19 10:50:00,66.67,66.7,66.5,66.51,10300.0,65.9257,65.9554,65.7576,65.7675,10300.0
2011-12-19 11:00:00,66.52,66.55,66.07,66.07,22300.0,65.7774,65.8071,65.3324,65.3324,22300.0
2011-12-19 11:10:00,66.07,66.4,65.66,66.25,31800.0,65.3324,65.6588,64.927,65.5104,31800.0
2011-12-19 11:20:00,66.25,66.44,66.2,66.33,15200.0,65.5104,65.6983,65.461,65.5895,15200.0
2011-12-19 11:30:00,66.35,66.35,65.7,65.77,41500.0,65.6093,65.6093,64.9666,65.0358,41500.0
2011-12-19 11:40:00,65.77,66.12,65.67,66.02,19000.0,65.0358,65.3819,64.9369,65.283,19000.0
2011-12-19 11:50:00,66.02,66.12,65.85,65.88,16800.0,65.283,65.3819,65.1149,65.1446,16800.0
2011-12-19 12:00:00,65.86,66.31,65.85,66.26,11000.0,65.1248,65.5698,65.1149,65.5203,11000.0
2011-12-19 12:10:00,66.34,66.48,66.23,66.4,13900.0,65.5994,65.7379,65.4907,65.6588,13900.0
2011-12-19 12:20:00,66.33,66.8,66.33,66.71,6500.0,65.5895,66.0543,65.5895,65.9653,6500.0
2011-12-19 12:30:00,66.7,66.76,66.54,66.7,4300.0,65.9554,66.0147,65.7972,65.9554,4300.0
2011-12-19 12:40:00,66.59,66.86,66.59,66.82,13700.0,65.8466,66.1136,65.8466,66.0741,13700.0
2011-12-19 12:50:00,66.82,67.0,66.78,66.79,11700.0,66.0741,66.2521,66.0345,66.0444,11700.0
2011-12-19 13:00:00,66.95,67.0,66.71,66.71,13600.0,66.2026,66.2521,65.9653,65.9653,13600.0
2011-12-19 13:10:00,66.76,66.79,66.14,66.23,11500.0,66.0147,66.0444,65.4017,65.4907,11500.0
2011-12-19 13:20:00,66.19,66.29,66.03,66.06,4600.0,65.4511,65.55,65.2929,65.3226,4600.0
2011-12-19 13:30:00,66.07,66.07,65.91,66.0,13000.0,65.3324,65.3324,65.1742,65.2632,13000.0
2011-12-19 13:40:00,65.98,66.1,65.9,66.1,8600.0,65.2435,65.3621,65.1643,65.3621,8600.0
2011-12-19 13:50:00,65.99,66.32,65.95,66.02,19100.0,65.2533,65.5797,65.2138,65.283,19100.0
2011-12-19 14:00:00,65.94,66.0,65.86,65.92,13500.0,65.2039,65.2632,65.1248,65.1841,13500.0
2011-12-19 14:10:00,65.94,65.94,65.69,65.78,23200.0,65.2039,65.2039,64.9567,65.0457,23200.0
2011-12-19 14:20:00,65.75,65.81,65.41,65.52,28400.0,65.016,65.0753,64.6798,64.7886,28400.0
2011-12-19 14:30:00,65.56,65.62,65.32,65.34,19000.0,64.8281,64.8875,64.5908,64.6106,19000.0
2011-12-19 14:40:00,65.37,65.54,65.29,65.54,14300.0,64.6403,64.8084,64.5612,64.8084,14300.0
2011-12-19 14:50:00,65.54,65.85,65.48,65.68,28700.0,64.8084,65.1149,64.749,64.9468,28700.0
2011-12-19 15:00:00,65.66,65.81,65.33,65.34,21700.0,64.927,65.0753,64.6007,64.6106,21700.0
2011-12-19 15:10:00,65.3,65.43,65.12,65.39,40100.0,64.571,64.6996,64.3931,64.66,40100.0
2011-12-19 15:20:00,65.33,65.6,65.19,65.31,44800.0,64.6007,64.8677,64.4623,64.5809,44800.0
2011-12-19 15:30:00,65.31,65.38,65.1,65.19,44100.0,64.5809,64.6501,64.3733,64.4623,44100.0
2011-12-19 15:40:00,65.18,65.34,64.84,64.86,56500.0,64.4524,64.6106,64.1162,64.136,56500.0
2011-12-19 15:50:00,64.8,65.03,64.7,64.91,116000.0,64.0766,64.3041,63.9777,64.1854,116000.0
2011-12-20 09:30:00,65.66,66.26,65.12,65.76,66900.0,64.927,65.5203,64.3931,65.0259,66900.0
2011-12-20 09:40:00,65.72,66.29,65.65,66.11,74500.0,64.9864,65.55,64.9171,65.372,74500.0
2011-12-20 09:50:00,66.05,66.4,65.94,66.39,18800.0,65.3127,65.6588,65.2039,65.6489,18800.0
2011-12-20 10:00:00,66.46,66.46,66.3,66.32,5900.0,65.7181,65.7181,65.5599,65.5797,5900.0
2011-12-20 10:10:00,66.38,66.43,66.13,66.34,21200.0,65.639,65.6884,65.3918,65.5994,21200.0
2011-12-20 10:20:00,66.33,66.95,66.31,66.87,16100.0,65.5895,66.2026,65.5698,66.1235,16100.0
2011-12-20 10:30:00,66.89,67.1,66.84,66.97,20100.0,66.1433,66.3509,66.0939,66.2224,20100.0
2011-12-20 10:40:00,66.97,67.1,66.97,67.01,11200.0,66.2224,66.3509,66.2224,66.262,11200.0
2011-12-20 10:50:00,67.05,67.16,66.95,66.95,10300.0,66.3015,66.4103,66.2026,66.2026,10300.0
2011-12-20 11:00:00,67.01,67.22,66.99,67.11,5800.0,66.262,66.4696,66.2422,66.3608,5800.0
2011-12-20 11:10:00,67.19,67.24,67.06,67.12,6200.0,66.4399,66.4894,66.3114,66.3707,6200.0
2011-12-20 11:20:00,67.2,67.2,66.99,67.0,9800.0,66.4498,66.4498,66.2422,66.2521,9800.0
2011-12-20 11:30:00,67.09,67.19,66.99,67.03,6700.0,66.3411,66.4399,66.2422,66.2817,6700.0
2011-12-20 11:40:00,67.0,67.2,66.99,67.2,11000.0,66.2521,66.4498,66.2422,66.4498,11000.0
2011-12-20 11:50:00,67.28,67.47,66.96,67.19,17700.0,66.5289,66.7168,66.2125,66.4399,17700.0
2011-12-20 12:00:00,67.16,67.16,66.8,66.84,5800.0,66.4103,66.4103,66.0543,66.0939,5800.0
2011-12-20 12:10:00,66.8,66.85,66.69,66.7,10400.0,66.0543,66.1037,65.9455,65.9554,10400.0
2011-12-20 12:20:00,66.74,66.8,66.67,66.75,12100.0,65.995,66.0543,65.9257,66.0049,12100.0
2011-12-20 12:30:00,66.75,66.75,66.61,66.67,4300.0,66.0049,66.0049,65.8664,65.9257,4300.0
2011-12-20 12:40:00,66.64,66.75,66.61,66.65,10800.0,65.8961,66.0049,65.8664,65.906,10800.0
2011-12-20 12:50:00,66.66,66.72,66.6,66.64,5900.0,65.9159,65.9752,65.8565,65.8961,5900.0
2011-12-20 13:00:00,66.81,67.03,66.73,66.96,10300.0,66.0642,66.2817,65.9851,66.2125,10300.0
2011-12-20 13:10:00,66.97,66.98,66.6,66.6,7500.0,66.2224,66.2323,65.8565,65.8565,7500.0
2011-12-20 13:20:00,66.63,66.71,66.56,66.62,13900.0,65.8862,65.9653,65.817,65.8763,13900.0
2011-12-20 13:30:00,66.6,66.84,66.6,66.76,15700.0,65.8565,66.0939,65.8565,66.0147,15700.0
2011-12-20 13:40:00,66.67,66.67,66.5,66.58,7500.0,65.9257,65.9257,65.7576,65.8368,7500.0
2011-12-20 13:50:00,66.59,66.59,66.36,66.39,25200.0,65.8466,65.8466,65.6192,65.6489,25200.0
2011-12-20 14:00:00,66.4,66.46,66.35,66.46,6600.0,65.6588,65.7181,65.6093,65.7181,6600.0
2011-12-20 14:10:00,66.49,66.61,66.41,66.47,7600.0,65.7478,65.8664,65.6687,65.728,7600.0
2011-12-20 14:20:00,66.44,66.6,66.44,66.54,7300.0,65.6983,65.8565,65.6983,65.7972,7300.0
2011-12-20 14:30:00,66.56,66.67,66.52,66.52,6500.0,65.817,65.9257,65.7774,65.7774,6500.0
2011-12-20 14:40:00,66.52,66.84,66.51,66.59,12900.0,65.7774,66.0939,65.7675,65.8466,12900.0
2011-12-20 14:50:00,66.64,66.72,66.45,66.48,10900.0,65.8961,65.9752,65.7082,65.7379,10900.0
2011-12-20 15:00:00,66.48,66.75,66.4,66.61,35300.0,65.7379,66.0049,65.6588,65.8664,35300.0
2011-12-20 15:10:00,66.56,66.68,66.52,66.55,12300.0,65.817,65.9356,65.7774,65.8071,12300.0
2011-12-20 15:20:00,66.54,66.88,66.5,66.85,19900.0,65.7972,66.1334,65.7576,66.1037,19900.0
2011-12-20 15:30:00,66.89,66.89,66.59,66.81,19300.0,66.1433,66.1433,65.8466,66.0642,19300.0
2011-12-20 15:40:00,66.77,67.09,66.77,66.91,26100.0,66.0246,66.3411,66.0246,66.1631,26100.0
2011-12-20 15:50:00,66.98,67.08,66.81,66.95,30300.0,66.2323,66.3312,66.0642,66.2026,30300.0
2011-12-21 09:30:00,66.71,67.64,65.47,65.47,11500.0,65.9653,66.8849,64.7391,64.7391,11500.0
2011-12-21 09:40:00,65.47,66.07,65.4,65.45,8700.0,64.7391,65.3324,64.6699,64.7194,8700.0
2011-12-21 09:50:00,65.41,65.67,65.31,65.45,25900.0,64.6798,64.9369,64.5809,64.7194,25900.0
2011-12-21 10:00:00,65.46,65.47,65.07,65.33,24900.0,64.7293,64.7391,64.3436,64.6007,24900.0
2011-12-21 10:10:00,65.37,65.66,65.3,65.51,17300.0,64.6403,64.927,64.571,64.7787,17300.0
2011-12-21 10:20:00,65.58,66.03,65.42,65.45,15100.0,64.8479,65.2929,64.6897,64.7194,15100.0
2011-12-21 10:30:00,65.49,65.51,65.39,65.51,7400.0,64.7589,64.7787,64.66,64.7787,7400.0
2011-12-21 10:40:00,65.51,65.69,65.25,65.62,9800.0,64.7787,64.9567,64.5216,64.8875,9800.0
2011-12-21 10:50:00,65.58,65.58,65.08,65.39,9700.0,64.8479,64.8479,64.3535,64.66,9700.0
2011-12-21 11:00:00,65.24,65.45,65.11,65.43,6000.0,64.5117,64.7194,64.3832,64.6996,6000.0
2011-12-21 11:10:00,65.45,65.51,65.4,65.4,4600.0,64.7194,64.7787,64.6699,64.6699,4600.0
2011-12-21 11:20:00,65.46,65.63,65.38,65.47,5700.0,64.7293,64.8974,64.6501,64.7391,5700.0
2011-12-21 11:30:00,65.54,65.61,65.44,65.56,17400.0,64.8084,64.8776,64.7095,64.8281,17400.0
2011-12-21 11:40:00,65.63,65.85,65.53,65.62,10200.0,64.8974,65.1149,64.7985,64.8875,10200.0
2011-12-21 11:50:00,65.73,65.76,65.58,65.67,7300.0,64.9962,65.0259,64.8479,64.9369,7300.0
2011-12-21 12:00:00,65.73,65.73,65.29,65.38,6500.0,64.9962,64.9962,64.5612,64.6501,6500.0
2011-12-21 12:10:00,65.31,65.38,65.19,65.38,7200.0,64.5809,64.6501,64.4623,64.6501,7200.0
2011-12-21 12:20:00,65.38,65.4,65.05,65.15,5700.0,64.6501,64.6699,64.3238,64.4227,5700.0
2011-12-21 12:30:00,65.09,65.21,65.04,65.2,6900.0,64.3634,64.482,64.3139,64.4722,6900.0
2011-12-21 12:40:00,65.21,65.43,65.21,65.43,12200.0,64.482,64.6996,64.482,64.6996,12200.0
2011-12-21 12:50:00,65.48,65.48,65.28,65.33,8500.0,64.749,64.749,64.5513,64.6007,8500.0
2011-12-21 13:00:00,65.35,65.65,65.35,65.52,8600.0,64.6205,64.9171,64.6205,64.7886,8600.0
2011-12-21 13:10:00,65.35,65.56,65.35,65.5,4400.0,64.6205,64.8281,64.6205,64.7688,4400.0
2011-12-21 13:20:00,65.44,65.44,65.31,65.39,2300.0,64.7095,64.7095,64.5809,64.66,2300.0
2011-12-21 13:30:00,65.41,65.52,65.3,65.44,2000.0,64.6798,64.7886,64.571,64.7095,2000.0
2011-12-21 13:40:00,65.43,65.58,65.25,65.57,10000.0,64.6996,64.8479,64.5216,64.838,10000.0
2011-12-21 13:50:00,65.55,65.75,65.4,65.54,7500.0,64.8183,65.016,64.6699,64.8084,7500.0
2011-12-21 14:00:00,65.54,66.0,65.54,65.9,13300.0,64.8084,65.2632,64.8084,65.1643,13300.0
2011-12-21 14:10:00,65.89,65.93,65.75,65.81,8200.0,65.1545,65.194,65.016,65.0753,8200.0
2011-12-21 14:20:00,65.81,65.93,65.72,65.87,3600.0,65.0753,65.194,64.9864,65.1347,3600.0
2011-12-21 14:30:00,65.9,66.02,65.74,66.0,6200.0,65.1643,65.283,65.0061,65.2632,6200.0
2011-12-21 14:40:00,65.9,66.0,65.78,65.78,8000.0,65.1643,65.2632,65.0457,65.0457,8000.0
2011-12-21 14:50:00,65.78,65.82,65.74,65.78,14200.0,65.0457,65.0852,65.0061,65.0457,14200.0
2011-12-21 15:00:00,65.75,65.79,65.62,65.69,8700.0,65.016,65.0556,64.8875,64.9567,8700.0
2011-12-21 15:10:00,65.7,65.98,65.7,65.85,5500.0,64.9666,65.2435,64.9666,65.1149,5500.0
2011-12-21 15:20:00,65.91,66.0,65.77,65.84,9800.0,65.1742,65.2632,65.0358,65.105,9800.0
2011-12-21 15:30:00,65.88,66.15,65.88,65.98,10600.0,65.1446,65.4116,65.1446,65.2435,10600.0
2011-12-21 15:40:00,65.95,66.15,65.74,65.81,14400.0,65.2138,65.4116,65.0061,65.0753,14400.0
2011-12-21 15:50:00,65.9,65.91,65.61,65.87,33200.0,65.1643,65.1742,64.8776,65.1347,33200.0
2011-12-22 09:30:00,65.88,65.98,65.71,65.89,12000.0,65.1446,65.2435,64.9765,65.1545,12000.0
2011-12-22 09:40:00,65.93,66.39,65.93,66.05,11300.0,65.194,65.6489,65.194,65.3127,11300.0
2011-12-22 09:50:00,66.09,66.23,65.8,66.04,9400.0,65.3522,65.4907,65.0655,65.3028,9400.0
2011-12-22 10:00:00,66.08,66.12,65.54,65.71,26300.0,65.3423,65.3819,64.8084,64.9765,26300.0
2011-12-22 10:10:00,65.67,65.98,65.65,65.94,22300.0,64.9369,65.2435,64.9171,65.2039,22300.0
2011-12-22 10:20:00,65.97,66.2,65.9,66.18,6200.0,65.2336,65.461,65.1643,65.4412,6200.0
2011-12-22 10:30:00,66.17,66.21,65.7,65.74,21700.0,65.4313,65.4709,64.9666,65.0061,21700.0
2011-12-22 10:40:00,65.74,65.78,65.38,65.39,10400.0,65.0061,65.0457,64.6501,64.66,10400.0
2011-12-22 10:50:00,65.39,65.67,65.39,65.53,19800.0,64.66,64.9369,64.66,64.7985,19800.0
2011-12-22 11:00:00,65.54,65.65,65.43,65.43,6400.0,64.8084,64.9171,64.6996,64.6996,6400.0
2011-12-22 11:10:00,65.44,65.52,65.24,65.24,13300.0,64.7095,64.7886,64.5117,64.5117,13300.0
2011-12-22 11:20:00,65.25,65.29,65.11,65.29,10500.0,64.5216,64.5612,64.3832,64.5612,10500.0
2011-12-22 11:30:00,65.37,65.39,65.0,65.04,31900.0,64.6403,64.66,64.2744,64.3139,31900.0
2011-12-22 11:40:00,65.02,65.15,64.92,64.93,20500.0,64.2942,64.4227,64.1953,64.2052,20500.0
2011-12-22 11:50:00,64.92,65.03,64.8,64.85,12100.0,64.1953,64.3041,64.0766,64.1261,12100.0
2011-12-22 12:00:00,64.85,64.85,64.57,64.64,28800.0,64.1261,64.1261,63.8492,63.9184,28800.0
2011-12-22 12:10:00,64.64,64.66,64.3,64.3,38200.0,63.9184,63.9382,63.5822,63.5822,38200.0
2011-12-22 12:20:00,64.3,64.33,64.06,64.26,36700.0,63.5822,63.6119,63.3449,63.5427,36700.0
2011-12-22 12:30:00,64.23,64.58,64.22,64.54,17700.0,63.513,63.8591,63.5031,63.8195,17700.0
2011-12-22 12:40:00,64.53,64.55,64.33,64.44,26700.0,63.8096,63.8294,63.6119,63.7206,26700.0
2011-12-22 12:50:00,64.45,64.55,64.39,64.39,41000.0,63.7305,63.8294,63.6712,63.6712,41000.0
2011-12-22 13:00:00,64.39,64.55,64.25,64.49,69000.0,63.6712,63.8294,63.5328,63.7701,69000.0
2011-12-22 13:10:00,64.5,64.57,64.31,64.57,17200.0,63.78,63.8492,63.5921,63.8492,17200.0
2011-12-22 13:20:00,64.55,64.55,64.4,64.5,17200.0,63.8294,63.8294,63.6811,63.78,17200.0
2011-12-22 13:30:00,64.52,64.55,64.42,64.47,11100.0,63.7997,63.8294,63.7009,63.7503,11100.0
2011-12-22 13:40:00,64.43,64.48,64.25,64.26,22100.0,63.7108,63.7602,63.5328,63.5427,22100.0
2011-12-22 13:50:00,64.26,64.45,64.25,64.27,10400.0,63.5427,63.7305,63.5328,63.5525,10400.0
2011-12-22 14:00:00,64.27,64.35,64.19,64.29,14600.0,63.5525,63.6316,63.4734,63.5723,14600.0
2011-12-22 14:10:00,64.3,64.43,64.3,64.41,5600.0,63.5822,63.7108,63.5822,63.691,5600.0
2011-12-22 14:20:00,64.35,64.45,64.35,64.39,4500.0,63.6316,63.7305,63.6316,63.6712,4500.0
2011-12-22 14:30:00,64.39,64.5,64.38,64.5,25800.0,63.6712,63.78,63.6613,63.78,25800.0
2011-12-22 14:40:00,64.49,64.5,64.41,64.42,13400.0,63.7701,63.78,63.691,63.7009,13400.0
2011-12-22 14:50:00,64.43,64.54,64.19,64.24,41500.0,63.7108,63.8195,63.4734,63.5229,41500.0
2011-12-22 15:00:00,64.26,64.46,64.19,64.43,10000.0,63.5427,63.7404,63.4734,63.7108,10000.0
2011-12-22 15:10:00,64.41,64.54,64.41,64.45,13700.0,63.691,63.8195,63.691,63.7305,13700.0
2011-12-22 15:20:00,64.47,64.55,64.35,64.39,36000.0,63.7503,63.8294,63.6316,63.6712,36000.0
2011-12-22 15:30:00,64.42,64.5,64.3,64.45,32500.0,63.7009,63.78,63.5822,63.7305,32500.0
2011-12-22 15:40:00,64.46,64.52,64.28,64.28,31500.0,63.7404,63.7997,63.5624,63.5624,31500.0
2011-12-22 15:50:00,64.24,64.32,64.01,64.16,79400.0,63.5229,63.602,63.2954,63.4438,79400.0
2011-12-23 09:30:00,63.97,64.42,62.94,63.84,58900.0,63.2559,63.7009,62.2374,63.1273,58900.0
2011-12-23 09:40:00,63.84,64.43,63.8,64.3,24400.0,63.1273,63.7108,63.0878,63.5822,24400.0
2011-12-23 09:50:00,64.36,64.91,64.32,64.75,27600.0,63.6415,64.1854,63.602,64.0272,27600.0
2011-12-23 10:00:00,64.75,64.79,64.5,64.56,10500.0,64.0272,64.0667,63.78,63.8393,10500.0
2011-12-23 10:10:00,64.52,64.67,64.5,64.53,8000.0,63.7997,63.9481,63.78,63.8096,8000.0
2011-12-23 10:20:00,64.57,64.76,64.48,64.61,18300.0,63.8492,64.0371,63.7602,63.8887,18300.0
2011-12-23 10:30:00,64.55,64.58,64.52,64.55,13600.0,63.8294,63.8591,63.7997,63.8294,13600.0
2011-12-23 10:40:00,64.55,64.6,64.49,64.59,14000.0,63.8294,63.8789,63.7701,63.869,14000.0
2011-12-23 10:50:00,64.6,64.68,64.56,64.6,10600.0,63.8789,63.958,63.8393,63.8789,10600.0
2011-12-23 11:00:00,64.6,64.69,64.58,64.69,13400.0,63.8789,63.9679,63.8591,63.9679,13400.0
2011-12-23 11:10:00,64.69,64.96,64.69,64.93,11900.0,63.9679,64.2348,63.9679,64.2052,11900.0
2011-12-23 11:20:00,64.92,65.15,64.92,65.13,12200.0,64.1953,64.4227,64.1953,64.4029,12200.0
2011-12-23 11:30:00,65.1,65.12,64.78,64.84,13100.0,64.3733,64.3931,64.0568,64.1162,13100.0
2011-12-23 11:40:00,64.89,65.0,64.88,64.97,2400.0,64.1656,64.2744,64.1557,64.2447,2400.0
2011-12-23 11:50:00,64.99,65.27,64.96,65.27,7400.0,64.2645,64.5414,64.2348,64.5414,7400.0
2011-12-23 12:00:00,65.29,65.3,65.06,65.06,10900.0,64.5612,64.571,64.3337,64.3337,10900.0
2011-12-23 12:10:00,65.11,65.29,65.11,65.25,7200.0,64.3832,64.5612,64.3832,64.5216,7200.0
2011-12-23 12:20:00,65.27,65.38,65.26,65.33,6100.0,64.5414,64.6501,64.5315,64.6007,6100.0
2011-12-23 12:30:00,65.38,65.59,65.34,65.58,13100.0,64.6501,64.8578,64.6106,64.8479,13100.0
2011-12-23 12:40:00,65.58,65.64,65.51,65.58,6400.0,64.8479,64.9072,64.7787,64.8479,6400.0
2011-12-23 12:50:00,65.57,65.65,65.52,65.64,7200.0,64.838,64.9171,64.7886,64.9072,7200.0
2011-12-23 13:00:00,65.61,65.63,65.37,65.37,12900.0,64.8776,64.8974,64.6403,64.6403,12900.0
2011-12-23 13:10:00,65.41,65.58,65.41,65.47,4000.0,64.6798,64.8479,64.6798,64.7391,4000.0
2011-12-23 13:20:00,65.46,65.48,65.34,65.43,5600.0,64.7293,64.749,64.6106,64.6996,5600.0
2011-12-23 13:30:00,65.42,65.43,65.33,65.43,12700.0,64.6897,64.6996,64.6007,64.6996,12700.0
2011-12-23 13:40:00,65.43,65.44,65.36,65.39,10000.0,64.6996,64.7095,64.6304,64.66,10000.0
2011-12-23 13:50:00,65.42,65.56,65.42,65.56,14400.0,64.6897,64.8281,64.6897,64.8281,14400.0
2011-12-23 14:00:00,65.56,65.57,65.37,65.4,9500.0,64.8281,64.838,64.6403,64.6699,9500.0
2011-12-23 14:10:00,65.43,65.46,65.37,65.41,14900.0,64.6996,64.7293,64.6403,64.6798,14900.0
2011-12-23 14:20:00,65.41,65.66,65.4,65.66,10900.0,64.6798,64.927,64.6699,64.927,10900.0
2011-12-23 14:30:00,65.62,65.65,65.51,65.65,11900.0,64.8875,64.9171,64.7787,64.9171,11900.0
2011-12-23 14:40:00,65.66,65.94,65.64,65.92,28500.0,64.927,65.2039,64.9072,65.1841,28500.0
2011-12-23 14:50:00,65.93,66.11,65.82,66.1,33000.0,65.194,65.372,65.0852,65.3621,33000.0
2011-12-23 15:00:00,66.05,66.14,65.99,66.01,21600.0,65.3127,65.4017,65.2533,65.2731,21600.0
2011-12-23 15:10:00,66.08,66.11,65.99,66.11,14700.0,65.3423,65.372,65.2533,65.372,14700.0
2011-12-23 15:20:00,66.11,66.3,66.0,66.22,25500.0,65.372,65.5599,65.2632,65.4808,25500.0
2011-12-23 15:30:00,66.17,66.32,66.07,66.29,21600.0,65.4313,65.5797,65.3324,65.55,21600.0
2011-12-23 15:40:00,66.3,66.34,66.16,66.24,15500.0,65.5599,65.5994,65.4214,65.5005,15500.0
2011-12-23 15:50:00,66.22,66.34,66.12,66.27,36200.0,65.4808,65.5994,65.3819,65.5302,36200.0
2011-12-27 09:30:00,65.33,65.49,64.36,65.31,35500.0,64.6007,64.7589,63.6415,64.5809,35500.0
2011-12-27 09:40:00,65.28,66.29,65.21,66.29,38000.0,64.5513,65.55,64.482,65.55,38000.0
2011-12-27 09:50:00,66.22,66.32,65.85,65.85,18900.0,65.4808,65.5797,65.1149,65.1149,18900.0
2011-12-27 10:00:00,66.03,66.1,65.84,65.9,11500.0,65.2929,65.3621,65.105,65.1643,11500.0
2011-12-27 10:10:00,65.89,65.9,65.34,65.45,28600.0,65.1545,65.1643,64.6106,64.7194,28600.0
2011-12-27 10:20:00,65.47,65.54,65.18,65.19,34800.0,64.7391,64.8084,64.4524,64.4623,34800.0
2011-12-27 10:30:00,65.3,65.61,65.12,65.44,23400.0,64.571,64.8776,64.3931,64.7095,23400.0
2011-12-27 10:40:00,65.43,65.44,64.67,64.69,19600.0,64.6996,64.7095,63.9481,63.9679,19600.0
2011-12-27 10:50:00,64.68,64.83,64.43,64.75,24200.0,63.958,64.1063,63.7108,64.0272,24200.0
2011-12-27 11:00:00,64.72,64.81,64.49,64.69,13100.0,63.9975,64.0865,63.7701,63.9679,13100.0
2011-12-27 11:10:00,64.7,65.11,64.7,65.01,15700.0,63.9777,64.3832,63.9777,64.2843,15700.0
2011-12-27 11:20:00,65.06,65.15,65.03,65.13,24500.0,64.3337,64.4227,64.3041,64.4029,24500.0
2011-12-27 11:30:00,65.06,65.42,65.06,65.14,17200.0,64.3337,64.6897,64.3337,64.4128,17200.0
2011-12-27 11:40:00,65.18,65.24,65.05,65.08,8500.0,64.4524,64.5117,64.3238,64.3535,8500.0
2011-12-27 11:50:00,65.09,65.24,64.99,65.04,14800.0,64.3634,64.5117,64.2645,64.3139,14800.0
2011-12-27 12:00:00,65.05,65.36,64.97,65.17,24800.0,64.3238,64.6304,64.2447,64.4425,24800.0
2011-12-27 12:10:00,65.24,65.26,65.11,65.26,7200.0,64.5117,64.5315,64.3832,64.5315,7200.0
2011-12-27 12:20:00,65.2,65.33,65.19,65.29,7600.0,64.4722,64.6007,64.4623,64.5612,7600.0
2011-12-27 12:30:00,65.34,65.43,65.24,65.24,5600.0,64.6106,64.6996,64.5117,64.5117,5600.0
2011-12-27 12:40:00,65.29,65.38,65.22,65.25,7800.0,64.5612,64.6501,64.4919,64.5216,7800.0
2011-12-27 12:50:00,65.23,65.29,65.16,65.16,2600.0,64.5018,64.5612,64.4326,64.4326,2600.0
2011-12-27 13:00:00,65.19,65.19,64.91,65.02,32400.0,64.4623,64.4623,64.1854,64.2942,32400.0
2011-12-27 13:10:00,65.02,65.07,64.73,64.82,21300.0,64.2942,64.3436,64.0074,64.0964,21300.0
2011-12-27 13:20:00,64.83,64.95,64.55,64.55,26900.0,64.1063,64.2249,63.8294,63.8294,26900.0
2011-12-27 13:30:00,64.59,64.67,64.5,64.59,16600.0,63.869,63.9481,63.78,63.869,16600.0
2011-12-27 13:40:00,64.59,64.72,64.55,64.64,13400.0,63.869,63.9975,63.8294,63.9184,13400.0
2011-12-27 13:50:00,64.64,64.85,64.6,64.85,8800.0,63.9184,64.1261,63.8789,64.1261,8800.0
2011-12-27 14:00:00,64.85,65.06,64.77,65.06,10000.0,64.1261,64.3337,64.047,64.3337,10000.0
2011-12-27 14:10:00,65.08,65.31,65.08,65.2,17400.0,64.3535,64.5809,64.3535,64.4722,17400.0
2011-12-27 14:20:00,65.23,65.33,65.19,65.33,19800.0,64.5018,64.6007,64.4623,64.6007,19800.0
2011-12-27 14:30:00,65.29,65.55,65.28,65.42,23200.0,64.5612,64.8183,64.5513,64.6897,23200.0
2011-12-27 14:40:00,65.42,65.59,65.42,65.59,15300.0,64.6897,64.8578,64.6897,64.8578,15300.0
2011-12-27 14:50:00,65.54,65.78,65.4,65.5,36900.0,64.8084,65.0457,64.6699,64.7688,36900.0
2011-12-27 15:00:00,65.53,65.55,65.25,65.25,5400.0,64.7985,64.8183,64.5216,64.5216,5400.0
2011-12-27 15:10:00,65.21,65.35,65.16,65.32,6900.0,64.482,64.6205,64.4326,64.5908,6900.0
2011-12-27 15:20:00,65.32,65.45,65.25,65.45,6300.0,64.5908,64.7194,64.5216,64.7194,6300.0
2011-12-27 15:30:00,65.53,65.66,65.27,65.41,23200.0,64.7985,64.927,64.5414,64.6798,23200.0
2011-12-27 15:40:00,65.37,65.55,65.34,65.51,28900.0,64.6403,64.8183,64.6106,64.7787,28900.0
2011-12-27 15:50:00,65.55,65.59,65.37,65.51,43300.0,64.8183,64.8578,64.6403,64.7787,43300.0
2011-12-28 09:30:00,65.29,65.49,64.7,65.29,14000.0,64.5612,64.7589,63.9777,64.5612,14000.0
2011-12-28 09:40:00,65.2,65.39,64.93,65.17,12500.0,64.4722,64.66,64.2052,64.4425,12500.0
2011-12-28 09:50:00,65.18,65.42,65.11,65.35,8500.0,64.4524,64.6897,64.3832,64.6205,8500.0
2011-12-28 10:00:00,65.2,65.31,65.08,65.21,5000.0,64.4722,64.5809,64.3535,64.482,5000.0
2011-12-28 10:10:00,65.2,65.27,64.75,64.79,15800.0,64.4722,64.5414,64.0272,64.0667,15800.0
2011-12-28 10:20:00,64.86,64.89,64.6,64.69,7400.0,64.136,64.1656,63.8789,63.9679,7400.0
2011-12-28 10:30:00,64.67,64.73,64.3,64.37,21600.0,63.9481,64.0074,63.5822,63.6514,21600.0
2011-12-28 10:40:00,64.44,64.62,64.44,64.58,2300.0,63.7206,63.8986,63.7206,63.8591,2300.0
2011-12-28 10:50:00,64.56,64.58,64.45,64.53,7000.0,63.8393,63.8591,63.7305,63.8096,7000.0
2011-12-28 11:00:00,64.53,64.53,64.31,64.36,9100.0,63.8096,63.8096,63.5921,63.6415,9100.0
2011-12-28 11:10:00,64.31,64.45,64.18,64.36,12600.0,63.5921,63.7305,63.4635,63.6415,12600.0
2011-12-28 11:20:00,64.35,64.5,64.31,64.37,6700.0,63.6316,63.78,63.5921,63.6514,6700.0
2011-12-28 11:30:00,64.46,64.6,64.38,64.48,10800.0,63.7404,63.8789,63.6613,63.7602,10800.0
2011-12-28 11:40:00,64.41,64.51,64.26,64.47,8700.0,63.691,63.7899,63.5427,63.7503,8700.0
2011-12-28 11:50:00,64.5,64.65,64.49,64.57,10900.0,63.78,63.9283,63.7701,63.8492,10900.0
2011-12-28 12:00:00,64.55,64.6,64.3,64.33,2600.0,63.8294,63.8789,63.5822,63.6119,2600.0
2011-12-28 12:10:00,64.3,64.53,64.3,64.48,7000.0,63.5822,63.8096,63.5822,63.7602,7000.0
2011-12-28 12:20:00,64.46,64.48,64.27,64.29,3000.0,63.7404,63.7602,63.5525,63.5723,3000.0
2011-12-28 12:30:00,64.3,64.31,64.2,64.31,8700.0,63.5822,63.5921,63.4833,63.5921,8700.0
2011-12-28 12:40:00,64.26,64.37,64.25,64.34,2900.0,63.5427,63.6514,63.5328,63.6218,2900.0
2011-12-28 12:50:00,64.32,64.32,64.14,64.14,5700.0,63.602,63.602,63.424,63.424,5700.0
2011-12-28 13:00:00,64.13,64.21,64.12,64.21,2500.0,63.4141,63.4932,63.4042,63.4932,2500.0
2011-12-28 13:10:00,64.14,64.34,64.13,64.24,7600.0,63.424,63.6218,63.4141,63.5229,7600.0
2011-12-28 13:20:00,64.25,64.48,64.24,64.39,15100.0,63.5328,63.7602,63.5229,63.6712,15100.0
2011-12-28 13:30:00,64.41,64.53,64.36,64.42,9900.0,63.691,63.8096,63.6415,63.7009,9900.0
2011-12-28 13:40:00,64.41,64.41,64.18,64.37,6400.0,63.691,63.691,63.4635,63.6514,6400.0
2011-12-28 13:50:00,64.31,64.35,64.28,64.34,10000.0,63.5921,63.6316,63.5624,63.6218,10000.0
2011-12-28 14:00:00,64.31,64.35,64.14,64.18,21400.0,63.5921,63.6316,63.424,63.4635,21400.0
2011-12-28 14:10:00,64.2,64.23,64.14,64.18,4800.0,63.4833,63.513,63.424,63.4635,4800.0
2011-12-28 14:20:00,64.19,64.36,64.13,64.3,3700.0,63.4734,63.6415,63.4141,63.5822,3700.0
2011-12-28 14:30:00,64.28,64.34,64.12,64.27,12200.0,63.5624,63.6218,63.4042,63.5525,12200.0
2011-12-28 14:40:00,64.18,64.18,64.1,64.18,3100.0,63.4635,63.4635,63.3844,63.4635,3100.0
2011-12-28 14:50:00,64.16,64.22,64.11,64.11,3900.0,63.4438,63.5031,63.3943,63.3943,3900.0
2011-12-28 15:00:00,64.1,64.16,64.0,64.15,14300.0,63.3844,63.4438,63.2856,63.4339,14300.0
2011-12-28 15:10:00,64.17,64.25,63.98,64.02,11200.0,63.4537,63.5328,63.2658,63.3053,11200.0
2011-12-28 15:20:00,64.06,64.23,63.93,63.93,16600.0,63.3449,63.513,63.2163,63.2163,16600.0
2011-12-28 15:30:00,63.96,64.14,63.92,64.03,12100.0,63.246,63.424,63.2064,63.3152,12100.0
2011-12-28 15:40:00,64.12,64.27,64.06,64.24,17200.0,63.4042,63.5525,63.3449,63.5229,17200.0
2011-12-28 15:50:00,64.18,64.23,63.97,64.11,24900.0,63.4635,63.513,63.2559,63.3943,24900.0
2011-12-29 09:30:00,64.11,64.52,64.11,64.25,11200.0,63.3943,63.7997,63.3943,63.5328,11200.0
2011-12-29 09:40:00,64.31,64.49,64.12,64.23,4600.0,63.5921,63.7701,63.4042,63.513,4600.0
2011-12-29 09:50:00,64.16,64.45,64.05,64.16,5200.0,63.4438,63.7305,63.335,63.4438,5200.0
2011-12-29 10:00:00,64.07,64.45,64.05,64.42,7100.0,63.3548,63.7305,63.335,63.7009,7100.0
2011-12-29 10:10:00,64.42,64.63,64.42,64.54,5100.0,63.7009,63.9085,63.7009,63.8195,5100.0
2011-12-29 10:20:00,64.56,64.58,64.45,64.48,4300.0,63.8393,63.8591,63.7305,63.7602,4300.0
2011-12-29 10:30:00,64.52,64.59,64.42,64.42,7600.0,63.7997,63.869,63.7009,63.7009,7600.0
2011-12-29 10:40:00,64.42,64.46,64.28,64.45,4500.0,63.7009,63.7404,63.5624,63.7305,4500.0
2011-12-29 10:50:00,64.47,64.53,64.3,64.38,11100.0,63.7503,63.8096,63.5822,63.6613,11100.0
2011-12-29 11:00:00,64.47,64.54,64.34,64.44,10200.0,63.7503,63.8195,63.6218,63.7206,10200.0
2011-12-29 11:10:00,64.45,64.53,64.29,64.33,6300.0,63.7305,63.8096,63.5723,63.6119,6300.0
2011-12-29 11:20:00,64.34,64.8,64.31,64.76,7800.0,63.6218,64.0766,63.5921,64.0371,7800.0
2011-12-29 11:30:00,64.72,64.91,64.68,64.85,7100.0,63.9975,64.1854,63.958,64.1261,7100.0
2011-12-29 11:40:00,64.85,64.94,64.85,64.94,1200.0,64.1261,64.2151,64.1261,64.2151,1200.0
2011-12-29 11:50:00,64.94,65.06,64.91,65.06,4700.0,64.2151,64.3337,64.1854,64.3337,4700.0
2011-12-29 12:00:00,65.05,65.05,64.76,64.8,3300.0,64.3238,64.3238,64.0371,64.0766,3300.0
2011-12-29 12:10:00,64.78,64.78,64.5,64.53,9500.0,64.0568,64.0568,63.78,63.8096,9500.0
2011-12-29 12:20:00,64.54,64.54,64.45,64.45,2100.0,63.8195,63.8195,63.7305,63.7305,2100.0
2011-12-29 12:30:00,64.39,64.47,64.33,64.35,6600.0,63.6712,63.7503,63.6119,63.6316,6600.0
2011-12-29 12:40:00,64.48,64.65,64.45,64.64,6000.0,63.7602,63.9283,63.7305,63.9184,6000.0
2011-12-29 12:50:00,64.65,64.68,64.63,64.65,2200.0,63.9283,63.958,63.9085,63.9283,2200.0
2011-12-29 13:00:00,64.73,64.79,64.73,64.78,2800.0,64.0074,64.0667,64.0074,64.0568,2800.0
2011-12-29 13:10:00,64.8,64.83,64.68,64.7,4500.0,64.0766,64.1063,63.958,63.9777,4500.0
2011-12-29 13:20:00,64.75,64.83,64.73,64.79,8000.0,64.0272,64.1063,64.0074,64.0667,8000.0
2011-12-29 13:30:00,64.79,64.79,64.58,64.62,15300.0,64.0667,64.0667,63.8591,63.8986,15300.0
2011-12-29 13:40:00,64.66,64.7,64.31,64.38,9100.0,63.9382,63.9777,63.5921,63.6613,9100.0
2011-12-29 13:50:00,64.36,64.47,64.21,64.47,6800.0,63.6415,63.7503,63.4932,63.7503,6800.0
2011-12-29 14:00:00,64.47,64.47,64.27,64.35,8400.0,63.7503,63.7503,63.5525,63.6316,8400.0
2011-12-29 14:10:00,64.35,64.46,64.3,64.44,12100.0,63.6316,63.7404,63.5822,63.7206,12100.0
2011-12-29 14:20:00,64.47,64.55,64.38,64.4,24900.0,63.7503,63.8294,63.6613,63.6811,24900.0
2011-12-29 14:30:00,64.42,64.5,64.36,64.39,6500.0,63.7009,63.78,63.6415,63.6712,6500.0
2011-12-29 14:40:00,64.43,64.53,64.42,64.53,3900.0,63.7108,63.8096,63.7009,63.8096,3900.0
2011-12-29 14:50:00,64.53,64.53,64.32,64.41,9400.0,63.8096,63.8096,63.602,63.691,9400.0
2011-12-29 15:00:00,64.42,64.44,64.23,64.28,7900.0,63.7009,63.7206,63.513,63.5624,7900.0
2011-12-29 15:10:00,64.29,64.39,64.28,64.31,9500.0,63.5723,63.6712,63.5624,63.5921,9500.0
2011-12-29 15:20:00,64.3,64.4,64.25,64.4,7500.0,63.5822,63.6811,63.5328,63.6811,7500.0
2011-12-29 15:30:00,64.34,64.56,64.34,64.53,16700.0,63.6218,63.8393,63.6218,63.8096,16700.0
2011-12-29 15:40:00,64.51,64.59,64.4,64.46,17600.0,63.7899,63.869,63.6811,63.7404,17600.0
2011-12-29 15:50:00,64.46,64.7,64.46,64.67,38200.0,63.7404,63.9777,63.7404,63.9481,38200.0
2011-12-30 09:30:00,64.18,64.67,64.06,64.59,11300.0,63.4635,63.9481,63.3449,63.869,11300.0
2011-12-30 09:40:00,64.55,64.55,64.21,64.36,7400.0,63.8294,63.8294,63.4932,63.6415,7400.0
2011-12-30 09:50:00,64.4,64.62,64.4,64.62,8600.0,63.6811,63.8986,63.6811,63.8986,8600.0
2011-12-30 10:00:00,64.58,64.73,64.43,64.56,25800.0,63.8591,64.0074,63.7108,63.8393,25800.0
2011-12-30 10:10:00,64.51,64.73,64.43,64.51,136500.0,63.7899,64.0074,63.7108,63.7899,136500.0
2011-12-30 10:20:00,64.54,64.71,64.51,64.59,10000.0,63.8195,63.9876,63.7899,63.869,10000.0
2011-12-30 10:30:00,64.64,64.7,64.51,64.51,14500.0,63.9184,63.9777,63.7899,63.7899,14500.0
2011-12-30 10:40:00,64.51,64.59,64.47,64.48,23300.0,63.7899,63.869,63.7503,63.7602,23300.0
2011-12-30 10:50:00,64.53,64.68,64.52,64.59,15900.0,63.8096,63.958,63.7997,63.869,15900.0
2011-12-30 11:00:00,64.6,64.65,64.55,64.57,6800.0,63.8789,63.9283,63.8294,63.8492,6800.0
2011-12-30 11:10:00,64.65,64.65,64.53,64.57,7900.0,63.9283,63.9283,63.8096,63.8492,7900.0
2011-12-30 11:20:00,64.55,64.66,64.4,64.5,106500.0,63.8294,63.9382,63.6811,63.78,106500.0
2011-12-30 11:30:00,64.53,64.57,64.46,64.5,5800.0,63.8096,63.8492,63.7404,63.78,5800.0
2011-12-30 11:40:00,64.55,64.61,64.48,64.61,10200.0,63.8294,63.8887,63.7602,63.8887,10200.0
2011-12-30 11:50:00,64.57,64.57,64.49,64.55,6100.0,63.8492,63.8492,63.7701,63.8294,6100.0
2011-12-30 12:00:00,64.52,64.64,64.51,64.61,10000.0,63.7997,63.9184,63.7899,63.8887,10000.0
2011-12-30 12:10:00,64.59,64.64,64.52,64.59,8200.0,63.869,63.9184,63.7997,63.869,8200.0
2011-12-30 12:20:00,64.55,64.67,64.55,64.63,5300.0,63.8294,63.9481,63.8294,63.9085,5300.0
2011-12-30 12:30:00,64.66,64.71,64.65,64.67,5800.0,63.9382,63.9876,63.9283,63.9481,5800.0
2011-12-30 12:40:00,64.68,64.72,64.66,64.69,3400.0,63.958,63.9975,63.9382,63.9679,3400.0
2011-12-30 12:50:00,64.69,64.72,64.65,64.72,4200.0,63.9679,63.9975,63.9283,63.9975,4200.0
2011-12-30 13:00:00,64.73,64.83,64.72,64.83,4700.0,64.0074,64.1063,63.9975,64.1063,4700.0
2011-12-30 13:10:00,64.88,64.92,64.87,64.87,3100.0,64.1557,64.1953,64.1458,64.1458,3100.0
2011-12-30 13:20:00,64.89,64.89,64.69,64.72,7500.0,64.1656,64.1656,63.9679,63.9975,7500.0
2011-12-30 13:30:00,64.69,64.85,64.69,64.84,12300.0,63.9679,64.1261,63.9679,64.1162,12300.0
2011-12-30 13:40:00,64.84,64.89,64.75,64.89,4800.0,64.1162,64.1656,64.0272,64.1656,4800.0
2011-12-30 13:50:00,64.9,64.99,64.88,64.94,5400.0,64.1755,64.2645,64.1557,64.2151,5400.0
2011-12-30 14:00:00,64.92,65.27,64.92,65.03,55100.0,64.1953,64.5414,64.1953,64.3041,55100.0
2011-12-30 14:10:00,65.06,65.17,65.02,65.08,10000.0,64.3337,64.4425,64.2942,64.3535,10000.0
2011-12-30 14:20:00,65.03,65.04,64.97,65.02,11000.0,64.3041,64.3139,64.2447,64.2942,11000.0
2011-12-30 14:30:00,65.01,65.08,64.97,65.08,7000.0,64.2843,64.3535,64.2447,64.3535,7000.0
2011-12-30 14:40:00,65.05,65.08,64.93,65.08,9500.0,64.3238,64.3535,64.2052,64.3535,9500.0
2011-12-30 14:50:00,65.05,65.06,64.96,65.02,6400.0,64.3238,64.3337,64.2348,64.2942,6400.0
2011-12-30 15:00:00,64.98,65.07,64.96,65.0,9800.0,64.2546,64.3436,64.2348,64.2744,9800.0
2011-12-30 15:10:00,64.94,65.07,64.86,64.98,13100.0,64.2151,64.3436,64.136,64.2546,13100.0
2011-12-30 15:20:00,64.98,65.08,64.86,64.93,8600.0,64.2546,64.3535,64.136,64.2052,8600.0
2011-12-30 15:30:00,64.94,64.95,64.8,64.86,24700.0,64.2151,64.2249,64.0766,64.136,24700.0
2011-12-30 15:40:00,64.86,64.89,64.76,64.79,19400.0,64.136,64.1656,64.0371,64.0667,19400.0
2011-12-30 15:50:00,64.79,64.99,64.72,64.92,64000.0,64.0667,64.2645,63.9975,64.1953,64000.0
2012-01-03 09:30:00,66.0,67.35,65.86,66.95,102000.0,65.2632,66.5982,65.1248,66.2026,102000.0
2012-01-03 09:40:00,66.95,66.95,66.12,66.21,48600.0,66.2026,66.2026,65.3819,65.4709,48600.0
2012-01-03 09:50:00,66.17,66.18,65.04,65.29,86900.0,65.4313,65.4412,64.3139,64.5612,86900.0
2012-01-03 10:00:00,65.24,66.21,65.08,65.99,36000.0,64.5117,65.4709,64.3535,65.2533,36000.0
2012-01-03 10:10:00,65.95,66.11,65.94,66.05,16500.0,65.2138,65.372,65.2039,65.3127,16500.0
2012-01-03 10:20:00,66.03,66.04,65.61,65.72,8300.0,65.2929,65.3028,64.8776,64.9864,8300.0
2012-01-03 10:30:00,65.7,65.74,65.25,65.28,31500.0,64.9666,65.0061,64.5216,64.5513,31500.0
2012-01-03 10:40:00,65.22,65.46,65.11,65.15,11500.0,64.4919,64.7293,64.3832,64.4227,11500.0
2012-01-03 10:50:00,65.15,65.51,65.14,65.33,8600.0,64.4227,64.7787,64.4128,64.6007,8600.0
2012-01-03 11:00:00,65.29,65.29,65.03,65.12,13600.0,64.5612,64.5612,64.3041,64.3931,13600.0
2012-01-03 11:10:00,65.12,65.39,65.12,65.34,21000.0,64.3931,64.66,64.3931,64.6106,21000.0
2012-01-03 11:20:00,65.34,65.41,65.28,65.37,9200.0,64.6106,64.6798,64.5513,64.6403,9200.0
2012-01-03 11:30:00,65.35,65.35,65.13,65.2,13200.0,64.6205,64.6205,64.4029,64.4722,13200.0
2012-01-03 11:40:00,65.13,65.17,64.9,64.9,15900.0,64.4029,64.4425,64.1755,64.1755,15900.0
2012-01-03 11:50:00,64.88,65.1,64.83,65.0,26600.0,64.1557,64.3733,64.1063,64.2744,26600.0
2012-01-03 12:00:00,64.97,64.97,64.79,64.9,9800.0,64.2447,64.2447,64.0667,64.1755,9800.0
2012-01-03 12:10:00,64.88,64.9,64.75,64.88,10100.0,64.1557,64.1755,64.0272,64.1557,10100.0
2012-01-03 12:20:00,64.85,65.04,64.78,64.81,15800.0,64.1261,64.3139,64.0568,64.0865,15800.0
2012-01-03 12:30:00,64.77,64.9,64.61,64.71,14900.0,64.047,64.1755,63.8887,63.9876,14900.0
2012-01-03 12:40:00,64.6,64.72,64.28,64.28,8400.0,63.8789,63.9975,63.5624,63.5624,8400.0
2012-01-03 12:50:00,64.34,64.37,64.13,64.17,15400.0,63.6218,63.6514,63.4141,63.4537,15400.0
2012-01-03 13:00:00,64.23,64.29,63.93,64.1,23200.0,63.513,63.5723,63.2163,63.3844,23200.0
2012-01-03 13:10:00,64.1,64.26,63.95,64.2,17600.0,63.3844,63.5427,63.2361,63.4833,17600.0
2012-01-03 13:20:00,64.21,64.49,64.21,64.33,57400.0,63.4932,63.7701,63.4932,63.6119,57400.0
2012-01-03 13:30:00,64.32,64.33,63.97,64.01,26400.0,63.602,63.6119,63.2559,63.2954,26400.0
2012-01-03 13:40:00,64.05,64.06,63.59,63.83,34000.0,63.335,63.3449,62.8801,63.1175,34000.0
2012-01-03 13:50:00,63.83,64.06,63.79,63.99,41300.0,63.1175,63.3449,63.0779,63.2757,41300.0
2012-01-03 14:00:00,64.03,64.59,64.03,64.44,23600.0,63.3152,63.869,63.3152,63.7206,23600.0
2012-01-03 14:10:00,64.47,64.47,64.17,64.3,11300.0,63.7503,63.7503,63.4537,63.5822,11300.0
2012-01-03 14:20:00,64.34,64.45,64.25,64.42,9000.0,63.6218,63.7305,63.5328,63.7009,9000.0
2012-01-03 14:30:00,64.4,64.6,64.25,64.26,29600.0,63.6811,63.8789,63.5328,63.5427,29600.0
2012-01-03 14:40:00,64.22,64.38,64.2,64.24,15100.0,63.5031,63.6613,63.4833,63.5229,15100.0
2012-01-03 14:50:00,64.23,64.49,64.23,64.36,20100.0,63.513,63.7701,63.513,63.6415,20100.0
2012-01-03 15:00:00,64.36,64.36,64.09,64.12,14200.0,63.6415,63.6415,63.3746,63.4042,14200.0
2012-01-03 15:10:00,64.09,64.46,64.0,64.24,27800.0,63.3746,63.7404,63.2856,63.5229,27800.0
2012-01-03 15:20:00,64.23,64.23,63.8,63.84,44400.0,63.513,63.513,63.0878,63.1273,44400.0
2012-01-03 15:30:00,63.84,63.92,63.44,63.54,75300.0,63.1273,63.2064,62.7318,62.8307,75300.0
2012-01-03 15:40:00,63.55,63.96,63.55,63.9,78100.0,62.8406,63.246,62.8406,63.1867,78100.0
2012-01-03 15:50:00,63.96,64.18,63.88,64.11,74700.0,63.246,63.4635,63.1669,63.3943,74700.0
2012-01-04 09:30:00,63.85,64.24,63.59,64.0,23100.0,63.1372,63.5229,62.8801,63.2856,23100.0
2012-01-04 09:40:00,63.95,64.12,63.64,64.03,74400.0,63.2361,63.4042,62.9296,63.3152,74400.0
2012-01-04 09:50:00,64.14,64.32,63.76,64.07,13100.0,63.424,63.602,63.0482,63.3548,13100.0
2012-01-04 10:00:00,64.01,64.48,64.01,64.21,54000.0,63.2954,63.7602,63.2954,63.4932,54000.0
2012-01-04 10:10:00,64.24,64.33,64.09,64.14,26200.0,63.5229,63.6119,63.3746,63.424,26200.0
2012-01-04 10:20:00,64.1,64.19,63.97,64.14,16300.0,63.3844,63.4734,63.2559,63.424,16300.0
2012-01-04 10:30:00,64.13,64.49,64.1,64.28,39700.0,63.4141,63.7701,63.3844,63.5624,39700.0
2012-01-04 10:40:00,64.28,64.98,64.28,64.98,23400.0,63.5624,64.2546,63.5624,64.2546,23400.0
2012-01-04 10:50:00,64.98,65.75,64.93,65.75,47000.0,64.2546,65.016,64.2052,65.016,47000.0
2012-01-04 11:00:00,65.72,65.79,65.5,65.52,39900.0,64.9864,65.0556,64.7688,64.7886,39900.0
2012-01-04 11:10:00,65.51,65.53,65.12,65.13,73800.0,64.7787,64.7985,64.3931,64.4029,73800.0
2012-01-04 11:20:00,65.16,65.35,65.16,65.33,40400.0,64.4326,64.6205,64.4326,64.6007,40400.0
2012-01-04 11:30:00,65.3,65.49,65.28,65.44,20900.0,64.571,64.7589,64.5513,64.7095,20900.0
2012-01-04 11:40:00,65.47,66.13,65.47,66.03,36500.0,64.7391,65.3918,64.7391,65.2929,36500.0
2012-01-04 11:50:00,66.03,66.03,65.61,65.82,17600.0,65.2929,65.2929,64.8776,65.0852,17600.0
2012-01-04 12:00:00,65.79,65.89,65.65,65.79,18400.0,65.0556,65.1545,64.9171,65.0556,18400.0
2012-01-04 12:10:00,65.83,66.11,65.76,66.0,21700.0,65.0951,65.372,65.0259,65.2632,21700.0
2012-01-04 12:20:00,66.02,66.85,66.02,66.82,60000.0,65.283,66.1037,65.283,66.0741,60000.0
2012-01-04 12:30:00,66.87,67.45,66.83,67.32,110100.0,66.1235,66.697,66.084,66.5685,110100.0
2012-01-04 12:40:00,67.29,67.47,66.89,66.94,86300.0,66.5388,66.7168,66.1433,66.1927,86300.0
2012-01-04 12:50:00,66.9,67.16,66.8,67.09,32900.0,66.1532,66.4103,66.0543,66.3411,32900.0
2012-01-04 13:00:00,67.14,67.24,66.67,66.72,30000.0,66.3905,66.4894,65.9257,65.9752,30000.0
2012-01-04 13:10:00,66.75,66.8,66.5,66.57,14300.0,66.0049,66.0543,65.7576,65.8269,14300.0
2012-01-04 13:20:00,66.55,67.02,66.54,66.98,14300.0,65.8071,66.2718,65.7972,66.2323,14300.0
2012-01-04 13:30:00,66.95,66.98,66.72,66.97,17200.0,66.2026,66.2323,65.9752,66.2224,17200.0
2012-01-04 13:40:00,66.95,67.06,66.79,66.79,34000.0,66.2026,66.3114,66.0444,66.0444,34000.0
2012-01-04 13:50:00,66.83,67.33,66.83,66.9,35500.0,66.084,66.5784,66.084,66.1532,35500.0
2012-01-04 14:00:00,66.94,66.95,66.73,66.82,21100.0,66.1927,66.2026,65.9851,66.0741,21100.0
2012-01-04 14:10:00,66.81,66.82,66.63,66.69,28900.0,66.0642,66.0741,65.8862,65.9455,28900.0
2012-01-04 14:20:00,66.67,66.73,66.63,66.69,70400.0,65.9257,65.9851,65.8862,65.9455,70400.0
2012-01-04 14:30:00,66.7,66.72,66.49,66.62,47500.0,65.9554,65.9752,65.7478,65.8763,47500.0
2012-01-04 14:40:00,66.63,66.7,66.47,66.56,63500.0,65.8862,65.9554,65.728,65.817,63500.0
2012-01-04 14:50:00,66.53,66.73,66.5,66.53,30300.0,65.7873,65.9851,65.7576,65.7873,30300.0
2012-01-04 15:00:00,66.53,66.58,66.47,66.58,23300.0,65.7873,65.8368,65.728,65.8368,23300.0
2012-01-04 15:10:00,66.58,66.6,66.41,66.43,32200.0,65.8368,65.8565,65.6687,65.6884,32200.0
2012-01-04 15:20:00,66.48,66.48,66.34,66.44,37200.0,65.7379,65.7379,65.5994,65.6983,37200.0
2012-01-04 15:30:00,66.42,66.46,66.38,66.43,56200.0,65.6785,65.7181,65.639,65.6884,56200.0
2012-01-04 15:40:00,66.42,66.54,66.35,66.37,47900.0,65.6785,65.7972,65.6093,65.6291,47900.0
2012-01-04 15:50:00,66.36,66.52,66.17,66.37,129800.0,65.6192,65.7774,65.4313,65.6291,129800.0
2012-01-05 09:30:00,69.86,70.42,69.02,70.35,280900.0,69.0801,69.6339,68.2495,69.5647,280900.0
2012-01-05 09:40:00,70.31,71.43,70.28,71.11,186300.0,69.5251,70.6326,69.4954,70.3162,186300.0
2012-01-05 09:50:00,71.1,71.2,70.5,70.56,126700.0,70.3063,70.4052,69.713,69.7723,126700.0
2012-01-05 10:00:00,70.5,70.53,70.08,70.39,99000.0,69.713,69.7427,69.2977,69.6042,99000.0
2012-01-05 10:10:00,70.31,70.84,70.2,70.68,60300.0,69.5251,70.0492,69.4163,69.891,60300.0
2012-01-05 10:20:00,70.7,70.73,70.37,70.5,50300.0,69.9108,69.9404,69.5844,69.713,50300.0
2012-01-05 10:30:00,70.5,70.5,70.08,70.23,63100.0,69.713,69.713,69.2977,69.446,63100.0
2012-01-05 10:40:00,70.2,70.31,69.5,69.62,53300.0,69.4163,69.5251,68.7242,68.8428,53300.0
2012-01-05 10:50:00,69.67,69.75,69.23,69.72,49600.0,68.8923,68.9714,68.4572,68.9417,49600.0
2012-01-05 11:00:00,69.71,70.37,69.65,70.16,55000.0,68.9318,69.5844,68.8725,69.3768,55000.0
2012-01-05 11:10:00,70.16,70.41,69.99,70.31,45600.0,69.3768,69.624,69.2087,69.5251,45600.0
2012-01-05 11:20:00,70.27,70.67,70.22,70.23,63100.0,69.4856,69.8811,69.4361,69.446,63100.0
2012-01-05 11:30:00,70.22,70.22,69.83,70.01,42400.0,69.4361,69.4361,69.0505,69.2285,42400.0
2012-01-05 11:40:00,70.05,70.23,70.01,70.23,22100.0,69.268,69.446,69.2285,69.446,22100.0
2012-01-05 11:50:00,70.27,70.27,70.09,70.1,28400.0,69.4856,69.4856,69.3076,69.3175,28400.0
2012-01-05 12:00:00,70.1,70.31,69.96,70.08,22400.0,69.3175,69.5251,69.179,69.2977,22400.0
2012-01-05 12:10:00,70.03,70.24,69.92,70.04,25400.0,69.2482,69.4559,69.1395,69.2581,25400.0
2012-01-05 12:20:00,69.99,70.18,69.84,69.93,38000.0,69.2087,69.3966,69.0604,69.1494,38000.0
2012-01-05 12:30:00,69.92,70.25,69.92,70.14,20700.0,69.1395,69.4658,69.1395,69.357,20700.0
2012-01-05 12:40:00,70.13,70.2,69.91,70.05,17300.0,69.3471,69.4163,69.1296,69.268,17300.0
2012-01-05 12:50:00,70.04,70.04,69.79,69.83,30300.0,69.2581,69.2581,69.0109,69.0505,30300.0
2012-01-05 13:00:00,69.84,70.16,69.7,69.86,60800.0,69.0604,69.3768,68.9219,69.0801,60800.0
2012-01-05 13:10:00,69.93,69.99,69.75,69.83,11400.0,69.1494,69.2087,68.9714,69.0505,11400.0
2012-01-05 13:20:00,69.83,69.96,69.71,69.89,26900.0,69.0505,69.179,68.9318,69.1098,26900.0
2012-01-05 13:30:00,69.9,70.5,69.9,70.45,41200.0,69.1197,69.713,69.1197,69.6636,41200.0
2012-01-05 13:40:00,70.47,70.7,70.47,70.64,33800.0,69.6833,69.9108,69.6833,69.8514,33800.0
2012-01-05 13:50:00,70.65,70.67,70.3,70.31,27000.0,69.8613,69.8811,69.5152,69.5251,27000.0
2012-01-05 14:00:00,70.28,70.36,70.12,70.25,30600.0,69.4954,69.5746,69.3372,69.4658,30600.0
2012-01-05 14:10:00,70.23,70.27,70.05,70.05,26900.0,69.446,69.4856,69.268,69.268,26900.0
2012-01-05 14:20:00,70.06,70.12,69.66,69.69,28500.0,69.2779,69.3372,68.8824,68.912,28500.0
2012-01-05 14:30:00,69.7,69.73,69.65,69.69,23200.0,68.9219,68.9516,68.8725,68.912,23200.0
2012-01-05 14:40:00,69.71,69.81,69.69,69.71,29900.0,68.9318,69.0307,68.912,68.9318,29900.0
2012-01-05 14:50:00,69.7,69.81,69.67,69.71,32700.0,68.9219,69.0307,68.8923,68.9318,32700.0
2012-01-05 15:00:00,69.72,69.72,69.45,69.5,91000.0,68.9417,68.9417,68.6747,68.7242,91000.0
2012-01-05 15:10:00,69.46,69.5,69.11,69.22,66800.0,68.6846,68.7242,68.3385,68.4473,66800.0
2012-01-05 15:20:00,69.19,69.43,69.11,69.26,46400.0,68.4176,68.6549,68.3385,68.4868,46400.0
2012-01-05 15:30:00,69.28,69.57,69.06,69.57,47400.0,68.5066,68.7934,68.2891,68.7934,47400.0
2012-01-05 15:40:00,69.55,69.75,69.46,69.5,45400.0,68.7736,68.9714,68.6846,68.7242,45400.0
2012-01-05 15:50:00,69.49,69.57,69.38,69.56,75600.0,68.7143,68.7934,68.6055,68.7835,75600.0
2012-01-06 09:30:00,69.74,70.92,69.25,70.06,54400.0,68.9615,70.1283,68.4769,69.2779,54400.0
2012-01-06 09:40:00,70.09,70.47,70.0,70.02,26100.0,69.3076,69.6833,69.2186,69.2384,26100.0
2012-01-06 09:50:00,70.01,70.42,69.99,70.14,29500.0,69.2285,69.6339,69.2087,69.357,29500.0
2012-01-06 10:00:00,70.23,70.23,69.56,69.69,46700.0,69.446,69.446,68.7835,68.912,46700.0
2012-01-06 10:10:00,69.77,70.1,69.6,70.01,25800.0,68.9911,69.3175,68.823,69.2285,25800.0
2012-01-06 10:20:00,70.01,70.13,69.68,70.03,29800.0,69.2285,69.3471,68.9021,69.2482,29800.0
2012-01-06 10:30:00,69.94,70.04,69.81,69.92,6700.0,69.1592,69.2581,69.0307,69.1395,6700.0
2012-01-06 10:40:00,69.86,70.08,69.7,69.9,11900.0,69.0801,69.2977,68.9219,69.1197,11900.0
2012-01-06 10:50:00,69.88,69.93,69.66,69.84,14700.0,69.0999,69.1494,68.8824,69.0604,14700.0
2012-01-06 11:00:00,69.84,70.13,69.66,69.89,17600.0,69.0604,69.3471,68.8824,69.1098,17600.0
2012-01-06 11:10:00,69.9,70.0,69.71,69.95,7900.0,69.1197,69.2186,68.9318,69.1691,7900.0
2012-01-06 11:20:00,69.96,69.98,69.78,69.82,6000.0,69.179,69.1988,69.001,69.0406,6000.0
2012-01-06 11:30:00,69.87,70.12,69.78,70.06,12300.0,69.09,69.3372,69.001,69.2779,12300.0
2012-01-06 11:40:00,70.09,70.18,69.96,69.97,8000.0,69.3076,69.3966,69.179,69.1889,8000.0
2012-01-06 11:50:00,69.97,70.16,69.97,70.14,3200.0,69.1889,69.3768,69.1889,69.357,3200.0
2012-01-06 12:00:00,70.11,70.11,69.83,69.94,10300.0,69.3273,69.3273,69.0505,69.1592,10300.0
2012-01-06 12:10:00,69.94,70.07,69.88,69.88,6200.0,69.1592,69.2878,69.0999,69.0999,6200.0
2012-01-06 12:20:00,69.85,70.01,69.85,70.01,4900.0,69.0703,69.2285,69.0703,69.2285,4900.0
2012-01-06 12:30:00,69.93,70.12,69.92,70.06,7800.0,69.1494,69.3372,69.1395,69.2779,7800.0
2012-01-06 12:40:00,69.97,69.97,69.73,69.82,3000.0,69.1889,69.1889,68.9516,69.0406,3000.0
2012-01-06 12:50:00,69.74,69.9,69.68,69.76,6800.0,68.9615,69.1197,68.9021,68.9813,6800.0
2012-01-06 13:00:00,69.75,69.81,69.67,69.71,14400.0,68.9714,69.0307,68.8923,68.9318,14400.0
2012-01-06 13:10:00,69.74,69.8,69.63,69.76,11500.0,68.9615,69.0208,68.8527,68.9813,11500.0
2012-01-06 13:20:00,69.72,69.78,69.63,69.7,8100.0,68.9417,69.001,68.8527,68.9219,8100.0
2012-01-06 13:30:00,69.67,69.76,69.5,69.72,5800.0,68.8923,68.9813,68.7242,68.9417,5800.0
2012-01-06 13:40:00,69.73,69.81,69.68,69.81,6500.0,68.9516,69.0307,68.9021,69.0307,6500.0
2012-01-06 13:50:00,69.8,69.87,69.67,69.78,20900.0,69.0208,69.09,68.8923,69.001,20900.0
2012-01-06 14:00:00,69.78,69.88,69.74,69.85,9800.0,69.001,69.0999,68.9615,69.0703,9800.0
2012-01-06 14:10:00,69.82,69.83,69.44,69.58,14100.0,69.0406,69.0505,68.6648,68.8033,14100.0
2012-01-06 14:20:00,69.58,69.72,69.58,69.61,6800.0,68.8033,68.9417,68.8033,68.8329,6800.0
2012-01-06 14:30:00,69.63,69.71,69.58,69.7,11300.0,68.8527,68.9318,68.8033,68.9219,11300.0
2012-01-06 14:40:00,69.7,69.76,69.57,69.63,7600.0,68.9219,68.9813,68.7934,68.8527,7600.0
2012-01-06 14:50:00,69.67,69.74,69.53,69.62,5100.0,68.8923,68.9615,68.7538,68.8428,5100.0
2012-01-06 15:00:00,69.62,69.76,69.59,69.64,14400.0,68.8428,68.9813,68.8132,68.8626,14400.0
2012-01-06 15:10:00,69.65,69.7,69.51,69.6,16400.0,68.8725,68.9219,68.734,68.823,16400.0
2012-01-06 15:20:00,69.59,69.65,69.51,69.64,16600.0,68.8132,68.8725,68.734,68.8626,16600.0
2012-01-06 15:30:00,69.64,69.72,69.54,69.62,23300.0,68.8626,68.9417,68.7637,68.8428,23300.0
2012-01-06 15:40:00,69.61,69.8,69.61,69.67,28200.0,68.8329,69.0208,68.8329,68.8923,28200.0
2012-01-06 15:50:00,69.66,69.71,69.49,69.52,38800.0,68.8824,68.9318,68.7143,68.7439,38800.0
2012-01-09 09:30:00,69.56,69.98,69.5,69.66,10900.0,68.7835,69.1988,68.7242,68.8824,10900.0
2012-01-09 09:40:00,69.52,69.56,69.3,69.35,17200.0,68.7439,68.7835,68.5264,68.5758,17200.0
2012-01-09 09:50:00,69.34,69.95,69.34,69.51,13400.0,68.5659,69.1691,68.5659,68.734,13400.0
2012-01-09 10:00:00,69.57,69.96,69.51,69.96,14400.0,68.7934,69.179,68.734,69.179,14400.0
2012-01-09 10:10:00,69.95,70.65,69.9,70.6,45800.0,69.1691,69.8613,69.1197,69.8119,45800.0
2012-01-09 10:20:00,70.52,70.56,70.32,70.5,17400.0,69.7328,69.7723,69.535,69.713,17400.0
2012-01-09 10:30:00,70.51,70.56,70.02,70.08,7800.0,69.7229,69.7723,69.2384,69.2977,7800.0
2012-01-09 10:40:00,70.08,70.22,69.66,69.67,12700.0,69.2977,69.4361,68.8824,68.8923,12700.0
2012-01-09 10:50:00,69.67,69.82,69.49,69.8,18200.0,68.8923,69.0406,68.7143,69.0208,18200.0
2012-01-09 11:00:00,69.86,69.96,69.74,69.82,16500.0,69.0801,69.179,68.9615,69.0406,16500.0
2012-01-09 11:10:00,69.77,69.77,69.27,69.48,15800.0,68.9911,68.9911,68.4967,68.7044,15800.0
2012-01-09 11:20:00,69.43,69.64,69.31,69.61,17800.0,68.6549,68.8626,68.5363,68.8329,17800.0
2012-01-09 11:30:00,69.58,69.76,69.58,69.68,15600.0,68.8033,68.9813,68.8033,68.9021,15600.0
2012-01-09 11:40:00,69.7,69.9,69.63,69.73,11300.0,68.9219,69.1197,68.8527,68.9516,11300.0
2012-01-09 11:50:00,69.76,69.92,69.74,69.8,8900.0,68.9813,69.1395,68.9615,69.0208,8900.0
2012-01-09 12:00:00,69.8,69.81,69.56,69.57,6600.0,69.0208,69.0307,68.7835,68.7934,6600.0
2012-01-09 12:10:00,69.57,69.78,69.51,69.63,7200.0,68.7934,69.001,68.734,68.8527,7200.0
2012-01-09 12:20:00,69.73,69.74,69.52,69.65,4300.0,68.9516,68.9615,68.7439,68.8725,4300.0
2012-01-09 12:30:00,69.68,70.04,69.57,69.59,29700.0,68.9021,69.2581,68.7934,68.8132,29700.0
2012-01-09 12:40:00,69.55,69.58,69.47,69.51,9400.0,68.7736,68.8033,68.6945,68.734,9400.0
2012-01-09 12:50:00,69.5,69.52,69.41,69.45,5800.0,68.7242,68.7439,68.6352,68.6747,5800.0
2012-01-09 13:00:00,69.45,69.48,69.11,69.2,16600.0,68.6747,68.7044,68.3385,68.4275,16600.0
2012-01-09 13:10:00,69.19,69.41,69.17,69.41,9800.0,68.4176,68.6352,68.3978,68.6352,9800.0
2012-01-09 13:20:00,69.44,69.82,69.42,69.7,13500.0,68.6648,69.0406,68.6451,68.9219,13500.0
2012-01-09 13:30:00,69.72,69.72,69.49,69.59,9100.0,68.9417,68.9417,68.7143,68.8132,9100.0
2012-01-09 13:40:00,69.57,69.72,69.57,69.65,6000.0,68.7934,68.9417,68.7934,68.8725,6000.0
2012-01-09 13:50:00,69.66,69.74,69.6,69.71,15000.0,68.8824,68.9615,68.823,68.9318,15000.0
2012-01-09 14:00:00,69.74,69.82,69.68,69.77,22200.0,68.9615,69.0406,68.9021,68.9911,22200.0
2012-01-09 14:10:00,69.78,69.83,69.62,69.72,12300.0,69.001,69.0505,68.8428,68.9417,12300.0
2012-01-09 14:20:00,69.74,69.85,69.61,69.62,21700.0,68.9615,69.0703,68.8329,68.8428,21700.0
2012-01-09 14:30:00,69.61,69.79,69.6,69.68,16000.0,68.8329,69.0109,68.823,68.9021,16000.0
2012-01-09 14:40:00,69.7,70.05,69.64,70.05,21700.0,68.9219,69.268,68.8626,69.268,21700.0
2012-01-09 14:50:00,70.05,70.3,70.01,70.15,34000.0,69.268,69.5152,69.2285,69.3669,34000.0
2012-01-09 15:00:00,70.09,70.13,69.89,69.98,18300.0,69.3076,69.3471,69.1098,69.1988,18300.0
2012-01-09 15:10:00,70.0,70.0,69.69,69.82,16600.0,69.2186,69.2186,68.912,69.0406,16600.0
2012-01-09 15:20:00,69.79,69.87,69.68,69.74,8800.0,69.0109,69.09,68.9021,68.9615,8800.0
2012-01-09 15:30:00,69.77,69.91,69.67,69.9,15500.0,68.9911,69.1296,68.8923,69.1197,15500.0
2012-01-09 15:40:00,69.86,70.1,69.81,69.88,15100.0,69.0801,69.3175,69.0307,69.0999,15100.0
2012-01-09 15:50:00,69.88,70.03,69.8,69.92,31300.0,69.0999,69.2482,69.0208,69.1395,31300.0
2012-01-10 09:30:00,70.5,70.75,69.74,70.04,27200.0,69.713,69.9602,68.9615,69.2581,27200.0
2012-01-10 09:40:00,69.97,69.97,68.67,69.0,67100.0,69.1889,69.1889,67.9034,68.2297,67100.0
2012-01-10 09:50:00,68.93,69.13,68.52,68.95,30300.0,68.1605,68.3583,67.7551,68.1803,30300.0
2012-01-10 10:00:00,68.95,69.02,68.63,68.79,28300.0,68.1803,68.2495,67.8639,68.0221,28300.0
2012-01-10 10:10:00,68.71,68.99,68.7,68.99,22500.0,67.943,68.2199,67.9331,68.2199,22500.0
2012-01-10 10:20:00,68.94,69.21,68.74,69.17,18900.0,68.1704,68.4374,67.9726,68.3978,18900.0
2012-01-10 10:30:00,69.17,69.29,69.03,69.2,14500.0,68.3978,68.5165,68.2594,68.4275,14500.0
2012-01-10 10:40:00,69.26,69.53,69.23,69.52,9400.0,68.4868,68.7538,68.4572,68.7439,9400.0
2012-01-10 10:50:00,69.5,69.51,69.3,69.39,15000.0,68.7242,68.734,68.5264,68.6154,15000.0
2012-01-10 11:00:00,69.4,69.5,69.14,69.32,19600.0,68.6253,68.7242,68.3682,68.5462,19600.0
2012-01-10 11:10:00,69.36,69.42,69.22,69.32,21100.0,68.5857,68.6451,68.4473,68.5462,21100.0
2012-01-10 11:20:00,69.26,69.35,69.15,69.28,17300.0,68.4868,68.5758,68.3781,68.5066,17300.0
2012-01-10 11:30:00,69.27,69.76,69.23,69.26,18300.0,68.4967,68.9813,68.4572,68.4868,18300.0
2012-01-10 11:40:00,69.27,69.34,68.91,69.0,15400.0,68.4967,68.5659,68.1407,68.2297,15400.0
2012-01-10 11:50:00,69.08,69.16,69.05,69.08,9000.0,68.3088,68.388,68.2792,68.3088,9000.0
2012-01-10 12:00:00,69.03,69.11,68.93,69.1,25500.0,68.2594,68.3385,68.1605,68.3286,25500.0
2012-01-10 12:10:00,69.11,69.12,68.98,69.1,14900.0,68.3385,68.3484,68.21,68.3286,14900.0
2012-01-10 12:20:00,69.02,69.04,68.78,69.04,24100.0,68.2495,68.2693,68.0122,68.2693,24100.0
2012-01-10 12:30:00,69.03,69.03,68.88,69.0,5000.0,68.2594,68.2594,68.1111,68.2297,5000.0
2012-01-10 12:40:00,68.98,69.14,68.95,69.08,8400.0,68.21,68.3682,68.1803,68.3088,8400.0
2012-01-10 12:50:00,69.13,69.3,69.09,69.24,12900.0,68.3583,68.5264,68.3187,68.4671,12900.0
2012-01-10 13:00:00,69.24,69.24,68.99,69.0,16400.0,68.4671,68.4671,68.2199,68.2297,16400.0
2012-01-10 13:10:00,69.01,69.1,68.97,69.1,3700.0,68.2396,68.3286,68.2001,68.3286,3700.0
2012-01-10 13:20:00,69.15,69.25,69.02,69.25,7000.0,68.3781,68.4769,68.2495,68.4769,7000.0
2012-01-10 13:30:00,69.23,69.46,69.13,69.3,14700.0,68.4572,68.6846,68.3583,68.5264,14700.0
2012-01-10 13:40:00,69.33,69.5,69.33,69.35,22500.0,68.5561,68.7242,68.5561,68.5758,22500.0
2012-01-10 13:50:00,69.42,69.64,69.36,69.6,7900.0,68.6451,68.8626,68.5857,68.823,7900.0
2012-01-10 14:00:00,69.53,69.59,69.49,69.53,4500.0,68.7538,68.8132,68.7143,68.7538,4500.0
2012-01-10 14:10:00,69.5,69.62,69.5,69.57,3800.0,68.7242,68.8428,68.7242,68.7934,3800.0
2012-01-10 14:20:00,69.57,69.65,69.57,69.6,8600.0,68.7934,68.8725,68.7934,68.823,8600.0
2012-01-10 14:30:00,69.6,69.8,69.59,69.8,13900.0,68.823,69.0208,68.8132,69.0208,13900.0
2012-01-10 14:40:00,69.79,69.85,69.71,69.71,4500.0,69.0109,69.0703,68.9318,68.9318,4500.0
2012-01-10 14:50:00,69.73,69.75,69.59,69.66,4700.0,68.9516,68.9714,68.8132,68.8824,4700.0
2012-01-10 15:00:00,69.64,69.77,69.59,69.77,13400.0,68.8626,68.9911,68.8132,68.9911,13400.0
2012-01-10 15:10:00,69.77,70.19,69.74,70.09,63500.0,68.9911,69.4065,68.9615,69.3076,63500.0
2012-01-10 15:20:00,70.12,70.31,70.05,70.1,42000.0,69.3372,69.5251,69.268,69.3175,42000.0
2012-01-10 15:30:00,70.13,70.13,69.88,70.07,22600.0,69.3471,69.3471,69.0999,69.2878,22600.0
2012-01-10 15:40:00,70.09,70.28,69.93,69.95,59900.0,69.3076,69.4954,69.1494,69.1691,59900.0
2012-01-10 15:50:00,69.97,70.46,69.92,70.45,66500.0,69.1889,69.6734,69.1395,69.6636,66500.0
2012-01-11 09:30:00,69.97,72.21,69.97,72.11,63900.0,69.1889,71.4039,69.1889,71.305,63900.0
2012-01-11 09:40:00,72.18,72.24,71.26,71.81,75600.0,71.3742,71.4336,70.4645,71.0084,75600.0
2012-01-11 09:50:00,71.83,72.05,71.41,71.47,36100.0,71.0281,71.2457,70.6128,70.6722,36100.0
2012-01-11 10:00:00,71.42,71.72,71.26,71.71,33400.0,70.6227,70.9194,70.4645,70.9095,33400.0
2012-01-11 10:10:00,71.72,72.11,71.72,72.05,44400.0,70.9194,71.305,70.9194,71.2457,44400.0
2012-01-11 10:20:00,72.1,72.67,72.05,72.59,47700.0,71.2951,71.8588,71.2457,71.7797,47700.0
2012-01-11 10:30:00,72.54,73.56,72.5,73.39,91100.0,71.7302,72.7388,71.6907,72.5707,91100.0
2012-01-11 10:40:00,73.38,73.78,72.76,73.07,88700.0,72.5608,72.9564,71.9478,72.2543,88700.0
2012-01-11 10:50:00,73.08,73.17,72.4,72.42,39800.0,72.2642,72.3532,71.5918,71.6116,39800.0
2012-01-11 11:00:00,72.31,72.59,72.02,72.02,37100.0,71.5028,71.7797,71.216,71.216,37100.0
2012-01-11 11:10:00,72.02,72.08,71.55,71.63,32200.0,71.216,71.2754,70.7513,70.8304,32200.0
2012-01-11 11:20:00,71.61,71.76,71.53,71.55,19400.0,70.8106,70.9589,70.7315,70.7513,19400.0
2012-01-11 11:30:00,71.56,71.89,71.54,71.76,26000.0,70.7612,71.0875,70.7414,70.9589,26000.0
2012-01-11 11:40:00,71.76,71.95,71.74,71.94,21200.0,70.9589,71.1468,70.9392,71.1369,21200.0
2012-01-11 11:50:00,71.95,72.03,71.56,71.56,15600.0,71.1468,71.2259,70.7612,70.7612,15600.0
2012-01-11 12:00:00,71.62,71.73,71.27,71.4,25800.0,70.8205,70.9293,70.4744,70.6029,25800.0
2012-01-11 12:10:00,71.42,71.56,71.29,71.43,14100.0,70.6227,70.7612,70.4942,70.6326,14100.0
2012-01-11 12:20:00,71.52,71.52,71.21,71.23,11500.0,70.7216,70.7216,70.4151,70.4348,11500.0
2012-01-11 12:30:00,71.24,71.55,71.24,71.52,9700.0,70.4447,70.7513,70.4447,70.7216,9700.0
2012-01-11 12:40:00,71.52,71.58,71.36,71.49,20900.0,70.7216,70.7809,70.5634,70.6919,20900.0
2012-01-11 12:50:00,71.44,71.49,71.24,71.37,6400.0,70.6425,70.6919,70.4447,70.5733,6400.0
2012-01-11 13:00:00,71.36,71.42,71.31,71.4,3700.0,70.5634,70.6227,70.514,70.6029,3700.0
2012-01-11 13:10:00,71.39,71.39,71.08,71.16,28000.0,70.5931,70.5931,70.2865,70.3656,28000.0
2012-01-11 13:20:00,71.2,71.71,71.2,71.65,13100.0,70.4052,70.9095,70.4052,70.8502,13100.0
2012-01-11 13:30:00,71.64,72.0,71.64,71.97,15700.0,70.8403,71.1962,70.8403,71.1666,15700.0
2012-01-11 13:40:00,71.98,72.03,71.82,71.82,14200.0,71.1765,71.2259,71.0183,71.0183,14200.0
2012-01-11 13:50:00,71.75,71.84,71.51,71.57,5600.0,70.949,71.038,70.7117,70.771,5600.0
2012-01-11 14:00:00,71.53,71.56,71.48,71.54,10600.0,70.7315,70.7612,70.6821,70.7414,10600.0
2012-01-11 14:10:00,71.46,71.55,71.45,71.45,4400.0,70.6623,70.7513,70.6524,70.6524,4400.0
2012-01-11 14:20:00,71.41,71.41,71.21,71.3,14700.0,70.6128,70.6128,70.4151,70.5041,14700.0
2012-01-11 14:30:00,71.31,71.38,71.26,71.29,3500.0,70.514,70.5832,70.4645,70.4942,3500.0
2012-01-11 14:40:00,71.28,71.44,71.28,71.38,11900.0,70.4843,70.6425,70.4843,70.5832,11900.0
2012-01-11 14:50:00,71.43,71.64,71.4,71.63,15300.0,70.6326,70.8403,70.6029,70.8304,15300.0
2012-01-11 15:00:00,71.64,71.64,71.42,71.42,7900.0,70.8403,70.8403,70.6227,70.6227,7900.0
2012-01-11 15:10:00,71.43,71.44,71.26,71.33,16800.0,70.6326,70.6425,70.4645,70.5337,16800.0
2012-01-11 15:20:00,71.3,71.7,71.24,71.69,21900.0,70.5041,70.8996,70.4447,70.8897,21900.0
2012-01-11 15:30:00,71.68,71.74,71.51,71.71,20600.0,70.8798,70.9392,70.7117,70.9095,20600.0
2012-01-11 15:40:00,71.72,71.85,71.5,71.55,24900.0,70.9194,71.0479,70.7018,70.7513,24900.0
2012-01-11 15:50:00,71.55,71.83,71.48,71.82,41400.0,70.7513,71.0281,70.6821,71.0183,41400.0
2012-01-12 09:30:00,71.96,72.0,71.02,71.9,51500.0,71.1567,71.1962,70.2272,71.0974,51500.0
2012-01-12 09:40:00,71.83,71.88,71.51,71.72,40000.0,71.0281,71.0776,70.7117,70.9194,40000.0
2012-01-12 09:50:00,71.76,71.93,71.61,71.73,24500.0,70.9589,71.127,70.8106,70.9293,24500.0
2012-01-12 10:00:00,71.72,71.85,71.02,71.07,28700.0,70.9194,71.0479,70.2272,70.2766,28700.0
2012-01-12 10:10:00,71.1,71.27,70.75,71.25,42900.0,70.3063,70.4744,69.9602,70.4546,42900.0
2012-01-12 10:20:00,71.25,71.25,70.96,71.2,17000.0,70.4546,70.4546,70.1679,70.4052,17000.0
2012-01-12 10:30:00,71.3,71.45,70.98,71.0,35700.0,70.5041,70.6524,70.1876,70.2074,35700.0
2012-01-12 10:40:00,71.0,71.05,70.9,70.94,20200.0,70.2074,70.2569,70.1085,70.1481,20200.0
2012-01-12 10:50:00,70.99,71.14,70.9,71.02,11400.0,70.1975,70.3458,70.1085,70.2272,11400.0
2012-01-12 11:00:00,71.01,71.18,70.96,71.05,13700.0,70.2173,70.3854,70.1679,70.2569,13700.0
2012-01-12 11:10:00,71.0,71.28,70.97,71.18,10500.0,70.2074,70.4843,70.1777,70.3854,10500.0
2012-01-12 11:20:00,71.17,71.21,70.96,71.21,14400.0,70.3755,70.4151,70.1679,70.4151,14400.0
2012-01-12 11:30:00,71.21,71.21,71.0,71.09,12900.0,70.4151,70.4151,70.2074,70.2964,12900.0
2012-01-12 11:40:00,71.09,71.09,70.96,71.06,19800.0,70.2964,70.2964,70.1679,70.2667,19800.0
2012-01-12 11:50:00,71.01,71.08,71.0,71.03,12300.0,70.2173,70.2865,70.2074,70.2371,12300.0
2012-01-12 12:00:00,71.03,71.05,71.0,71.0,13900.0,70.2371,70.2569,70.2074,70.2074,13900.0
2012-01-12 12:10:00,71.0,71.13,70.99,71.06,16100.0,70.2074,70.336,70.1975,70.2667,16100.0
2012-01-12 12:20:00,71.05,71.09,70.68,70.73,15300.0,70.2569,70.2964,69.891,69.9404,15300.0
2012-01-12 12:30:00,70.72,70.73,70.46,70.62,10300.0,69.9305,69.9404,69.6734,69.8317,10300.0
2012-01-12 12:40:00,70.6,71.08,70.52,70.99,14300.0,69.8119,70.2865,69.7328,70.1975,14300.0
2012-01-12 12:50:00,71.02,71.14,70.94,70.94,14200.0,70.2272,70.3458,70.1481,70.1481,14200.0
2012-01-12 13:00:00,70.95,71.1,70.89,70.95,12800.0,70.158,70.3063,70.0986,70.158,12800.0
2012-01-12 13:10:00,70.93,70.99,70.88,70.98,8700.0,70.1382,70.1975,70.0888,70.1876,8700.0
2012-01-12 13:20:00,70.95,71.2,70.94,71.16,37100.0,70.158,70.4052,70.1481,70.3656,37100.0
2012-01-12 13:30:00,71.14,71.14,71.04,71.09,8600.0,70.3458,70.3458,70.247,70.2964,8600.0
2012-01-12 13:40:00,71.07,71.13,70.98,71.1,9700.0,70.2766,70.336,70.1876,70.3063,9700.0
2012-01-12 13:50:00,71.09,71.11,71.03,71.05,4600.0,70.2964,70.3162,70.2371,70.2569,4600.0
2012-01-12 14:00:00,71.04,71.14,70.8,70.9,24100.0,70.247,70.3458,70.0096,70.1085,24100.0
2012-01-12 14:10:00,70.86,70.94,70.79,70.84,10900.0,70.069,70.1481,69.9998,70.0492,10900.0
2012-01-12 14:20:00,70.88,71.08,70.85,71.07,7200.0,70.0888,70.2865,70.0591,70.2766,7200.0
2012-01-12 14:30:00,71.07,71.35,71.07,71.35,20000.0,70.2766,70.5535,70.2766,70.5535,20000.0
2012-01-12 14:40:00,71.35,71.49,71.3,71.49,28000.0,70.5535,70.6919,70.5041,70.6919,28000.0
2012-01-12 14:50:00,71.45,71.84,71.44,71.83,27200.0,70.6524,71.038,70.6425,71.0281,27200.0
2012-01-12 15:00:00,71.82,71.94,71.79,71.91,43700.0,71.0183,71.1369,70.9886,71.1073,43700.0
2012-01-12 15:10:00,71.86,71.95,71.84,71.9,22200.0,71.0578,71.1468,71.038,71.0974,22200.0
2012-01-12 15:20:00,71.9,71.99,71.84,71.87,13800.0,71.0974,71.1864,71.038,71.0677,13800.0
2012-01-12 15:30:00,71.88,71.93,71.79,71.93,26900.0,71.0776,71.127,70.9886,71.127,26900.0
2012-01-12 15:40:00,71.88,71.92,71.83,71.87,40400.0,71.0776,71.1171,71.0281,71.0677,40400.0
2012-01-12 15:50:00,71.91,71.93,71.86,71.89,38800.0,71.1073,71.127,71.0578,71.0875,38800.0
2012-01-13 09:30:00,71.49,71.9,70.75,71.9,18300.0,70.6919,71.0974,69.9602,71.0974,18300.0
2012-01-13 09:40:00,71.88,72.27,71.73,72.02,22100.0,71.0776,71.4632,70.9293,71.216,22100.0
2012-01-13 09:50:00,71.86,72.27,71.82,71.95,26200.0,71.0578,71.4632,71.0183,71.1468,26200.0
2012-01-13 10:00:00,71.93,71.96,71.5,71.59,22800.0,71.127,71.1567,70.7018,70.7908,22800.0
2012-01-13 10:10:00,71.53,71.96,71.37,71.81,24200.0,70.7315,71.1567,70.5733,71.0084,24200.0
2012-01-13 10:20:00,71.88,72.2,71.84,72.02,22400.0,71.0776,71.394,71.038,71.216,22400.0
2012-01-13 10:30:00,72.13,72.2,72.01,72.2,11200.0,71.3248,71.394,71.2061,71.394,11200.0
2012-01-13 10:40:00,72.12,72.25,72.05,72.05,12000.0,71.3149,71.4435,71.2457,71.2457,12000.0
2012-01-13 10:50:00,71.94,72.27,71.93,72.27,16000.0,71.1369,71.4632,71.127,71.4632,16000.0
2012-01-13 11:00:00,72.27,72.9,72.23,72.81,52900.0,71.4632,72.0862,71.4237,71.9972,52900.0
2012-01-13 11:10:00,72.76,73.49,72.73,73.3,45100.0,71.9478,72.6696,71.9181,72.4817,45100.0
2012-01-13 11:20:00,73.29,73.52,73.14,73.41,46600.0,72.4718,72.6993,72.3235,72.5905,46600.0
2012-01-13 11:30:00,73.41,73.67,73.33,73.44,56300.0,72.5905,72.8476,72.5114,72.6202,56300.0
2012-01-13 11:40:00,73.44,73.49,73.38,73.47,11000.0,72.6202,72.6696,72.5608,72.6498,11000.0
2012-01-13 11:50:00,73.46,73.54,73.32,73.47,23300.0,72.64,72.7191,72.5015,72.6498,23300.0
2012-01-13 12:00:00,73.43,73.49,73.35,73.42,25000.0,72.6103,72.6696,72.5312,72.6004,25000.0
2012-01-13 12:10:00,73.41,73.45,73.33,73.4,41400.0,72.5905,72.6301,72.5114,72.5806,41400.0
2012-01-13 12:20:00,73.4,73.45,73.14,73.14,14500.0,72.5806,72.6301,72.3235,72.3235,14500.0
2012-01-13 12:30:00,73.05,73.05,72.78,72.78,20400.0,72.2345,72.2345,71.9675,71.9675,20400.0
2012-01-13 12:40:00,72.77,73.18,72.76,73.18,22300.0,71.9577,72.3631,71.9478,72.3631,22300.0
2012-01-13 12:50:00,73.23,73.43,73.16,73.41,10300.0,72.4125,72.6103,72.3433,72.5905,10300.0
2012-01-13 13:00:00,73.4,73.42,73.01,73.13,15500.0,72.5806,72.6004,72.195,72.3136,15500.0
2012-01-13 13:10:00,73.1,73.18,73.07,73.18,8500.0,72.284,72.3631,72.2543,72.3631,8500.0
2012-01-13 13:20:00,73.22,73.28,73.02,73.1,12100.0,72.4026,72.462,72.2049,72.284,12100.0
2012-01-13 13:30:00,73.1,73.2,73.03,73.13,17500.0,72.284,72.3829,72.2148,72.3136,17500.0
2012-01-13 13:40:00,73.16,73.26,73.14,73.18,19500.0,72.3433,72.4422,72.3235,72.3631,19500.0
2012-01-13 13:50:00,73.17,73.25,73.15,73.2,22900.0,72.3532,72.4323,72.3334,72.3829,22900.0
2012-01-13 14:00:00,73.2,73.26,73.09,73.12,16100.0,72.3829,72.4422,72.2741,72.3037,16100.0
2012-01-13 14:10:00,73.12,73.25,73.12,73.25,17700.0,72.3037,72.4323,72.3037,72.4323,17700.0
2012-01-13 14:20:00,73.24,73.3,73.14,73.29,21200.0,72.4224,72.4817,72.3235,72.4718,21200.0
2012-01-13 14:30:00,73.28,73.38,73.15,73.18,16000.0,72.462,72.5608,72.3334,72.3631,16000.0
2012-01-13 14:40:00,73.17,73.37,73.15,73.37,9200.0,72.3532,72.551,72.3334,72.551,9200.0
2012-01-13 14:50:00,73.36,73.39,73.1,73.1,17700.0,72.5411,72.5707,72.284,72.284,17700.0
2012-01-13 15:00:00,73.1,73.26,73.06,73.26,19800.0,72.284,72.4422,72.2444,72.4422,19800.0
2012-01-13 15:10:00,73.25,73.26,73.07,73.19,18400.0,72.4323,72.4422,72.2543,72.373,18400.0
2012-01-13 15:20:00,73.18,73.2,73.01,73.08,47600.0,72.3631,72.3829,72.195,72.2642,47600.0
2012-01-13 15:30:00,73.09,73.22,73.03,73.1,34200.0,72.2741,72.4026,72.2148,72.284,34200.0
2012-01-13 15:40:00,73.15,73.34,73.13,73.26,30000.0,72.3334,72.5213,72.3136,72.4422,30000.0
2012-01-13 15:50:00,73.25,73.26,73.05,73.13,63100.0,72.4323,72.4422,72.2345,72.3136,63100.0
2012-01-17 09:30:00,74.46,74.73,74.0,74.61,96000.0,73.6288,73.8958,73.1739,73.7771,96000.0
2012-01-17 09:40:00,74.62,74.95,74.42,74.57,42000.0,73.787,74.1133,73.5892,73.7376,42000.0
2012-01-17 09:50:00,74.57,74.58,74.05,74.3,33900.0,73.7376,73.7474,73.2234,73.4706,33900.0
2012-01-17 10:00:00,74.2,74.2,73.79,73.8,31400.0,73.3717,73.3717,72.9663,72.9762,31400.0
2012-01-17 10:10:00,73.81,74.17,73.79,74.08,25000.0,72.986,73.342,72.9663,73.253,25000.0
2012-01-17 10:20:00,74.1,74.35,73.95,74.26,21200.0,73.2728,73.52,73.1245,73.431,21200.0
2012-01-17 10:30:00,74.25,74.37,73.98,74.01,24700.0,73.4211,73.5398,73.1541,73.1838,24700.0
2012-01-17 10:40:00,74.0,74.02,73.8,73.84,9400.0,73.1739,73.1937,72.9762,73.0157,9400.0
2012-01-17 10:50:00,73.84,73.86,73.75,73.75,12600.0,73.0157,73.0355,72.9267,72.9267,12600.0
2012-01-17 11:00:00,73.73,73.8,73.62,73.76,20400.0,72.9069,72.9762,72.7982,72.9366,20400.0
2012-01-17 11:10:00,73.74,73.84,73.67,73.84,11500.0,72.9168,73.0157,72.8476,73.0157,11500.0
2012-01-17 11:20:00,73.84,73.86,73.78,73.85,5100.0,73.0157,73.0355,72.9564,73.0256,5100.0
2012-01-17 11:30:00,73.81,73.93,73.77,73.89,7500.0,72.986,73.1047,72.9465,73.0652,7500.0
2012-01-17 11:40:00,73.85,74.0,73.76,73.9,9200.0,73.0256,73.1739,72.9366,73.075,9200.0
2012-01-17 11:50:00,73.89,73.95,73.88,73.94,3400.0,73.0652,73.1245,73.0553,73.1146,3400.0
2012-01-17 12:00:00,73.95,74.15,73.92,74.15,27100.0,73.1245,73.3222,73.0948,73.3222,27100.0
2012-01-17 12:10:00,74.14,74.35,73.86,73.87,21500.0,73.3124,73.52,73.0355,73.0454,21500.0
2012-01-17 12:20:00,73.85,73.96,73.8,73.96,9000.0,73.0256,73.1344,72.9762,73.1344,9000.0
2012-01-17 12:30:00,73.94,74.13,73.94,73.98,8400.0,73.1146,73.3025,73.1146,73.1541,8400.0
2012-01-17 12:40:00,73.98,74.02,73.95,74.0,9200.0,73.1541,73.1937,73.1245,73.1739,9200.0
2012-01-17 12:50:00,73.95,74.02,73.91,73.99,23000.0,73.1245,73.1937,73.0849,73.164,23000.0
2012-01-17 13:00:00,74.0,74.07,73.98,74.05,6000.0,73.1739,73.2431,73.1541,73.2234,6000.0
2012-01-17 13:10:00,74.02,74.07,73.93,73.99,6800.0,73.1937,73.2431,73.1047,73.164,6800.0
2012-01-17 13:20:00,74.02,74.04,73.97,74.0,12300.0,73.1937,73.2135,73.1443,73.1739,12300.0
2012-01-17 13:30:00,74.02,74.05,74.0,74.03,15600.0,73.1937,73.2234,73.1739,73.2036,15600.0
2012-01-17 13:40:00,74.03,74.08,74.01,74.02,10600.0,73.2036,73.253,73.1838,73.1937,10600.0
2012-01-17 13:50:00,74.03,74.08,74.02,74.07,9600.0,73.2036,73.253,73.1937,73.2431,9600.0
2012-01-17 14:00:00,74.02,74.07,74.0,74.04,13400.0,73.1937,73.2431,73.1739,73.2135,13400.0
2012-01-17 14:10:00,74.04,74.04,74.0,74.0,9200.0,73.2135,73.2135,73.1739,73.1739,9200.0
2012-01-17 14:20:00,74.03,74.23,74.02,74.14,6200.0,73.2036,73.4014,73.1937,73.3124,6200.0
2012-01-17 14:30:00,74.1,74.14,74.0,74.07,12300.0,73.2728,73.3124,73.1739,73.2431,12300.0
2012-01-17 14:40:00,74.06,74.13,73.96,73.98,17700.0,73.2333,73.3025,73.1344,73.1541,17700.0
2012-01-17 14:50:00,73.96,74.05,73.9,73.98,11500.0,73.1344,73.2234,73.075,73.1541,11500.0
2012-01-17 15:00:00,73.98,74.06,73.98,74.06,23100.0,73.1541,73.2333,73.1541,73.2333,23100.0
2012-01-17 15:10:00,74.0,74.04,73.92,73.96,16900.0,73.1739,73.2135,73.0948,73.1344,16900.0
2012-01-17 15:20:00,73.93,74.02,73.91,74.01,17700.0,73.1047,73.1937,73.0849,73.1838,17700.0
2012-01-17 15:30:00,73.99,74.16,73.97,74.15,25600.0,73.164,73.3321,73.1443,73.3222,25600.0
2012-01-17 15:40:00,74.15,74.16,73.89,74.01,25700.0,73.3222,73.3321,73.0652,73.1838,25700.0
2012-01-17 15:50:00,74.03,74.24,73.99,74.18,44100.0,73.2036,73.4112,73.164,73.3519,44100.0
2012-01-18 09:30:00,74.37,74.54,73.93,74.07,58700.0,73.5398,73.7079,73.1047,73.2431,58700.0
2012-01-18 09:40:00,74.1,74.56,74.1,74.56,16500.0,73.2728,73.7277,73.2728,73.7277,16500.0
2012-01-18 09:50:00,74.53,74.96,74.37,74.86,27700.0,73.698,74.1232,73.5398,74.0243,27700.0
2012-01-18 10:00:00,74.86,74.98,74.54,74.81,23700.0,74.0243,74.143,73.7079,73.9749,23700.0
2012-01-18 10:10:00,74.86,74.86,74.48,74.75,12400.0,74.0243,74.0243,73.6486,73.9156,12400.0
2012-01-18 10:20:00,74.69,74.75,74.59,74.69,28700.0,73.8562,73.9156,73.7573,73.8562,28700.0
2012-01-18 10:30:00,74.66,74.75,74.6,74.65,7000.0,73.8266,73.9156,73.7672,73.8167,7000.0
2012-01-18 10:40:00,74.65,74.71,74.31,74.31,11500.0,73.8167,73.876,73.4805,73.4805,11500.0
2012-01-18 10:50:00,74.38,74.78,74.38,74.78,43300.0,73.5497,73.9452,73.5497,73.9452,43300.0
2012-01-18 11:00:00,74.76,74.8,74.69,74.79,10800.0,73.9254,73.965,73.8562,73.9551,10800.0
2012-01-18 11:10:00,74.74,74.87,74.62,74.62,11500.0,73.9057,74.0342,73.787,73.787,11500.0
2012-01-18 11:20:00,74.62,74.85,74.55,74.7,12300.0,73.787,74.0144,73.7178,73.8661,12300.0
2012-01-18 11:30:00,74.73,74.79,74.44,74.51,20100.0,73.8958,73.9551,73.609,73.6782,20100.0
2012-01-18 11:40:00,74.55,74.7,74.51,74.54,11900.0,73.7178,73.8661,73.6782,73.7079,11900.0
2012-01-18 11:50:00,74.54,74.61,74.45,74.45,10800.0,73.7079,73.7771,73.6189,73.6189,10800.0
2012-01-18 12:00:00,74.49,74.49,74.34,74.34,4200.0,73.6585,73.6585,73.5101,73.5101,4200.0
2012-01-18 12:10:00,74.34,74.57,74.31,74.51,10300.0,73.5101,73.7376,73.4805,73.6782,10300.0
2012-01-18 12:20:00,74.5,74.64,74.47,74.61,29000.0,73.6683,73.8068,73.6387,73.7771,29000.0
2012-01-18 12:30:00,74.61,74.68,74.42,74.59,4700.0,73.7771,73.8463,73.5892,73.7573,4700.0
2012-01-18 12:40:00,74.57,74.64,74.45,74.5,15400.0,73.7376,73.8068,73.6189,73.6683,15400.0
2012-01-18 12:50:00,74.48,74.65,74.42,74.59,10900.0,73.6486,73.8167,73.5892,73.7573,10900.0
2012-01-18 13:00:00,74.64,74.64,74.48,74.51,2700.0,73.8068,73.8068,73.6486,73.6782,2700.0
2012-01-18 13:10:00,74.56,74.61,74.52,74.52,45700.0,73.7277,73.7771,73.6881,73.6881,45700.0
2012-01-18 13:20:00,74.46,74.53,74.43,74.47,2500.0,73.6288,73.698,73.5991,73.6387,2500.0
2012-01-18 13:30:00,74.48,74.77,74.42,74.7,13900.0,73.6486,73.9353,73.5892,73.8661,13900.0
2012-01-18 13:40:00,74.76,74.76,74.58,74.67,3300.0,73.9254,73.9254,73.7474,73.8364,3300.0
2012-01-18 13:50:00,74.69,74.79,74.58,74.79,5000.0,73.8562,73.9551,73.7474,73.9551,5000.0
2012-01-18 14:00:00,74.8,74.98,74.7,74.89,13300.0,73.965,74.143,73.8661,74.054,13300.0
2012-01-18 14:10:00,74.88,75.12,74.82,75.04,14500.0,74.0441,74.2814,73.9848,74.2023,14500.0
2012-01-18 14:20:00,74.98,75.16,74.93,75.02,14100.0,74.143,74.321,74.0935,74.1825,14100.0
2012-01-18 14:30:00,75.1,75.17,75.0,75.09,30300.0,74.2616,74.3309,74.1628,74.2518,30300.0
2012-01-18 14:40:00,75.12,75.3,74.98,75.26,34400.0,74.2814,74.4594,74.143,74.4199,34400.0
2012-01-18 14:50:00,75.23,75.31,75.04,75.19,10400.0,74.3902,74.4693,74.2023,74.3506,10400.0
2012-01-18 15:00:00,75.21,75.4,75.12,75.17,13500.0,74.3704,74.5583,74.2814,74.3309,13500.0
2012-01-18 15:10:00,75.27,75.39,75.2,75.38,7200.0,74.4297,74.5484,74.3605,74.5385,7200.0
2012-01-18 15:20:00,75.35,75.75,75.32,75.68,52100.0,74.5089,74.9044,74.4792,74.8352,52100.0
2012-01-18 15:30:00,75.67,75.75,75.36,75.4,24200.0,74.8253,74.9044,74.5187,74.5583,24200.0
2012-01-18 15:40:00,75.41,75.58,75.36,75.52,34900.0,74.5682,74.7363,74.5187,74.677,34900.0
2012-01-18 15:50:00,75.54,75.83,75.54,75.76,82100.0,74.6967,74.9835,74.6967,74.9143,82100.0
2012-01-19 09:30:00,76.0,76.53,75.85,76.0,79800.0,75.1516,75.6757,75.0033,75.1516,79800.0
2012-01-19 09:40:00,76.01,77.0,75.9,76.87,42200.0,75.1615,76.1404,75.0527,76.0119,42200.0
2012-01-19 09:50:00,76.8,77.0,76.48,76.61,26300.0,75.9427,76.1404,75.6262,75.7548,26300.0
2012-01-19 10:00:00,76.5,76.61,75.8,76.22,36700.0,75.646,75.7548,74.9538,75.3691,36700.0
2012-01-19 10:10:00,76.16,76.74,76.16,76.71,15900.0,75.3098,75.8833,75.3098,75.8537,15900.0
2012-01-19 10:20:00,76.7,76.81,76.58,76.81,18000.0,75.8438,75.9526,75.7251,75.9526,18000.0
2012-01-19 10:30:00,76.75,76.85,76.7,76.85,12100.0,75.8932,75.9921,75.8438,75.9921,12100.0
2012-01-19 10:40:00,76.85,77.21,76.82,77.04,22600.0,75.9921,76.3481,75.9624,76.18,22600.0
2012-01-19 10:50:00,77.0,77.52,77.0,77.49,27900.0,76.1404,76.6546,76.1404,76.625,27900.0
2012-01-19 11:00:00,77.49,77.5,77.15,77.15,29500.0,76.625,76.6349,76.2888,76.2888,29500.0
2012-01-19 11:10:00,77.15,77.16,76.81,76.88,18400.0,76.2888,76.2986,75.9526,76.0218,18400.0
2012-01-19 11:20:00,76.9,76.9,76.7,76.84,10500.0,76.0415,76.0415,75.8438,75.9822,10500.0
2012-01-19 11:30:00,76.86,77.74,76.86,77.72,33500.0,76.002,76.8722,76.002,76.8524,33500.0
2012-01-19 11:40:00,77.69,77.69,77.16,77.16,11400.0,76.8227,76.8227,76.2986,76.2986,11400.0
2012-01-19 11:50:00,77.2,77.29,77.14,77.28,6200.0,76.3382,76.4272,76.2789,76.4173,6200.0
2012-01-19 12:00:00,77.26,77.34,77.16,77.21,9800.0,76.3975,76.4766,76.2986,76.3481,9800.0
2012-01-19 12:10:00,77.19,77.25,77.13,77.13,8500.0,76.3283,76.3876,76.269,76.269,8500.0
2012-01-19 12:20:00,77.15,77.49,77.14,77.45,39400.0,76.2888,76.625,76.2789,76.5854,39400.0
2012-01-19 12:30:00,77.45,77.45,77.3,77.35,16900.0,76.5854,76.5854,76.4371,76.4865,16900.0
2012-01-19 12:40:00,77.36,77.44,77.16,77.19,19400.0,76.4964,76.5755,76.2986,76.3283,19400.0
2012-01-19 12:50:00,77.2,77.38,77.19,77.35,25800.0,76.3382,76.5162,76.3283,76.4865,25800.0
2012-01-19 13:00:00,77.36,77.4,77.26,77.4,22800.0,76.4964,76.536,76.3975,76.536,22800.0
2012-01-19 13:10:00,77.4,77.5,77.35,77.47,8600.0,76.536,76.6349,76.4865,76.6052,8600.0
2012-01-19 13:20:00,77.46,77.6,77.42,77.42,26300.0,76.5953,76.7337,76.5557,76.5557,26300.0
2012-01-19 13:30:00,77.44,77.44,77.23,77.25,12000.0,76.5755,76.5755,76.3679,76.3876,12000.0
2012-01-19 13:40:00,77.24,77.29,77.18,77.29,6500.0,76.3778,76.4272,76.3184,76.4272,6500.0
2012-01-19 13:50:00,77.26,77.37,77.14,77.14,12300.0,76.3975,76.5063,76.2789,76.2789,12300.0
2012-01-19 14:00:00,77.12,77.26,77.11,77.23,11000.0,76.2591,76.3975,76.2492,76.3679,11000.0
2012-01-19 14:10:00,77.24,77.57,77.24,77.48,13100.0,76.3778,76.7041,76.3778,76.6151,13100.0
2012-01-19 14:20:00,77.55,77.6,77.46,77.56,15000.0,76.6843,76.7337,76.5953,76.6942,15000.0
2012-01-19 14:30:00,77.49,77.58,77.31,77.34,15000.0,76.625,76.714,76.447,76.4766,15000.0
2012-01-19 14:40:00,77.34,77.36,77.13,77.13,13800.0,76.4766,76.4964,76.269,76.269,13800.0
2012-01-19 14:50:00,77.14,77.16,76.98,77.04,21100.0,76.2789,76.2986,76.1207,76.18,21100.0
2012-01-19 15:00:00,77.02,77.32,77.02,77.31,15700.0,76.1602,76.4569,76.1602,76.447,15700.0
2012-01-19 15:10:00,77.32,77.46,77.29,77.46,17400.0,76.4569,76.5953,76.4272,76.5953,17400.0
2012-01-19 15:20:00,77.45,77.63,77.44,77.58,29200.0,76.5854,76.7634,76.5755,76.714,29200.0
2012-01-19 15:30:00,77.56,77.83,77.53,77.7,37300.0,76.6942,76.9612,76.6645,76.8326,37300.0
2012-01-19 15:40:00,77.66,77.68,77.37,77.4,32900.0,76.7931,76.8128,76.5063,76.536,32900.0
2012-01-19 15:50:00,77.39,77.45,77.34,77.4,46000.0,76.5261,76.5854,76.4766,76.536,46000.0
2012-01-20 09:30:00,77.25,77.76,77.1,77.54,35500.0,76.3876,76.8919,76.2393,76.6744,35500.0
2012-01-20 09:40:00,77.55,77.6,77.22,77.32,21800.0,76.6843,76.7337,76.358,76.4569,21800.0
2012-01-20 09:50:00,77.28,77.35,77.18,77.26,14600.0,76.4173,76.4865,76.3184,76.3975,14600.0
2012-01-20 10:00:00,77.25,77.32,77.16,77.3,14400.0,76.3876,76.4569,76.2986,76.4371,14400.0
2012-01-20 10:10:00,77.25,77.3,77.11,77.16,13700.0,76.3876,76.4371,76.2492,76.2986,13700.0
2012-01-20 10:20:00,77.16,77.25,77.11,77.18,10300.0,76.2986,76.3876,76.2492,76.3184,10300.0
2012-01-20 10:30:00,77.14,77.24,77.11,77.11,13600.0,76.2789,76.3778,76.2492,76.2492,13600.0
2012-01-20 10:40:00,77.11,77.2,77.0,77.2,9000.0,76.2492,76.3382,76.1404,76.3382,9000.0
2012-01-20 10:50:00,77.18,77.2,76.68,76.71,27600.0,76.3184,76.3382,75.824,75.8537,27600.0
2012-01-20 11:00:00,76.76,76.77,76.3,76.45,11200.0,75.9031,75.913,75.4482,75.5966,11200.0
2012-01-20 11:10:00,76.4,76.49,76.35,76.49,5600.0,75.5471,75.6361,75.4977,75.6361,5600.0
2012-01-20 11:20:00,76.41,76.52,76.41,76.42,10200.0,75.557,75.6658,75.557,75.5669,10200.0
2012-01-20 11:30:00,76.39,76.49,76.37,76.4,6400.0,75.5372,75.6361,75.5175,75.5471,6400.0
2012-01-20 11:40:00,76.42,76.68,76.42,76.65,5400.0,75.5669,75.824,75.5669,75.7943,5400.0
2012-01-20 11:50:00,76.6,76.63,76.39,76.63,17600.0,75.7449,75.7746,75.5372,75.7746,17600.0
2012-01-20 12:00:00,76.63,76.78,76.57,76.57,20700.0,75.7746,75.9229,75.7152,75.7152,20700.0
2012-01-20 12:10:00,76.6,76.73,76.6,76.71,6000.0,75.7449,75.8734,75.7449,75.8537,6000.0
2012-01-20 12:20:00,76.69,76.72,76.52,76.56,5400.0,75.8339,75.8636,75.6658,75.7053,5400.0
2012-01-20 12:30:00,76.65,76.71,76.59,76.63,5000.0,75.7943,75.8537,75.735,75.7746,5000.0
2012-01-20 12:40:00,76.6,76.72,76.56,76.63,58100.0,75.7449,75.8636,75.7053,75.7746,58100.0
2012-01-20 12:50:00,76.64,76.66,76.47,76.53,7700.0,75.7845,75.8042,75.6163,75.6757,7700.0
2012-01-20 13:00:00,76.51,76.66,76.38,76.4,35100.0,75.6559,75.8042,75.5274,75.5471,35100.0
2012-01-20 13:10:00,76.42,76.47,76.33,76.4,8000.0,75.5669,75.6163,75.4779,75.5471,8000.0
2012-01-20 13:20:00,76.36,76.52,76.36,76.44,1300.0,75.5076,75.6658,75.5076,75.5867,1300.0
2012-01-20 13:30:00,76.45,76.49,76.32,76.35,3400.0,75.5966,75.6361,75.468,75.4977,3400.0
2012-01-20 13:40:00,76.32,76.4,76.29,76.29,3900.0,75.468,75.5471,75.4384,75.4384,3900.0
2012-01-20 13:50:00,76.31,76.39,76.3,76.32,6900.0,75.4581,75.5372,75.4482,75.468,6900.0
2012-01-20 14:00:00,76.3,76.36,76.16,76.19,7000.0,75.4482,75.5076,75.3098,75.3395,7000.0
2012-01-20 14:10:00,76.18,76.25,76.09,76.15,16800.0,75.3296,75.3988,75.2406,75.2999,16800.0
2012-01-20 14:20:00,76.16,76.18,75.94,76.0,22600.0,75.3098,75.3296,75.0923,75.1516,22600.0
2012-01-20 14:30:00,75.99,76.12,75.97,76.12,5100.0,75.1417,75.2703,75.1219,75.2703,5100.0
2012-01-20 14:40:00,76.22,76.37,76.16,76.34,9000.0,75.3691,75.5175,75.3098,75.4878,9000.0
2012-01-20 14:50:00,76.36,76.53,76.34,76.37,18100.0,75.5076,75.6757,75.4878,75.5175,18100.0
2012-01-20 15:00:00,76.37,76.39,76.16,76.3,12500.0,75.5175,75.5372,75.3098,75.4482,12500.0
2012-01-20 15:10:00,76.26,76.3,76.08,76.16,11300.0,75.4087,75.4482,75.2307,75.3098,11300.0
2012-01-20 15:20:00,76.15,76.22,75.92,75.92,11500.0,75.2999,75.3691,75.0725,75.0725,11500.0
2012-01-20 15:30:00,75.92,76.08,75.9,76.01,9900.0,75.0725,75.2307,75.0527,75.1615,9900.0
2012-01-20 15:40:00,76.03,76.45,75.96,76.43,24700.0,75.1813,75.5966,75.112,75.5768,24700.0
2012-01-20 15:50:00,76.39,76.45,76.18,76.28,55400.0,75.5372,75.5966,75.3296,75.4285,55400.0
2012-01-23 09:30:00,76.84,76.85,76.12,76.74,50500.0,75.9822,75.9921,75.2703,75.8833,50500.0
2012-01-23 09:40:00,76.75,77.0,76.66,76.95,51700.0,75.8932,76.1404,75.8042,76.091,51700.0
2012-01-23 09:50:00,76.98,77.06,76.81,76.9,24600.0,76.1207,76.1998,75.9526,76.0415,24600.0
2012-01-23 10:00:00,76.85,77.38,76.84,77.37,18900.0,75.9921,76.5162,75.9822,76.5063,18900.0
2012-01-23 10:10:00,77.33,77.75,77.33,77.68,24800.0,76.4667,76.8821,76.4667,76.8128,24800.0
2012-01-23 10:20:00,77.72,77.74,76.8,77.22,30100.0,76.8524,76.8722,75.9427,76.358,30100.0
2012-01-23 10:30:00,77.21,77.21,77.09,77.18,7900.0,76.3481,76.3481,76.2294,76.3184,7900.0
2012-01-23 10:40:00,77.17,77.17,76.58,76.58,12100.0,76.3085,76.3085,75.7251,75.7251,12100.0
2012-01-23 10:50:00,76.54,76.92,76.53,76.92,13200.0,75.6856,76.0613,75.6757,76.0613,13200.0
2012-01-23 11:00:00,76.98,77.04,76.33,76.33,9700.0,76.1207,76.18,75.4779,75.4779,9700.0
2012-01-23 11:10:00,76.25,76.57,76.2,76.47,10500.0,75.3988,75.7152,75.3494,75.6163,10500.0
2012-01-23 11:20:00,76.51,76.51,75.9,76.14,14500.0,75.6559,75.6559,75.0527,75.29,14500.0
2012-01-23 11:30:00,76.13,76.35,76.12,76.25,13100.0,75.2801,75.4977,75.2703,75.3988,13100.0
2012-01-23 11:40:00,76.26,76.42,76.16,76.39,37600.0,75.4087,75.5669,75.3098,75.5372,37600.0
2012-01-23 11:50:00,76.43,76.91,76.36,76.78,36200.0,75.5768,76.0514,75.5076,75.9229,36200.0
2012-01-23 12:00:00,76.79,76.81,76.25,76.28,30900.0,75.9328,75.9526,75.3988,75.4285,30900.0
2012-01-23 12:10:00,76.3,76.31,75.77,75.85,36200.0,75.4482,75.4581,74.9242,75.0033,36200.0
2012-01-23 12:20:00,75.78,76.13,75.78,76.09,11600.0,74.9341,75.2801,74.9341,75.2406,11600.0
2012-01-23 12:30:00,76.1,76.19,75.9,76.19,9700.0,75.2505,75.3395,75.0527,75.3395,9700.0
2012-01-23 12:40:00,76.25,76.37,76.24,76.34,6500.0,75.3988,75.5175,75.3889,75.4878,6500.0
2012-01-23 12:50:00,76.32,76.59,76.32,76.54,5700.0,75.468,75.735,75.468,75.6856,5700.0
2012-01-23 13:00:00,76.59,76.68,76.35,76.63,11700.0,75.735,75.824,75.4977,75.7746,11700.0
2012-01-23 13:10:00,76.65,76.65,76.42,76.42,4100.0,75.7943,75.7943,75.5669,75.5669,4100.0
2012-01-23 13:20:00,76.45,76.78,76.45,76.7,7200.0,75.5966,75.9229,75.5966,75.8438,7200.0
2012-01-23 13:30:00,76.65,76.86,76.64,76.86,7500.0,75.7943,76.002,75.7845,76.002,7500.0
2012-01-23 13:40:00,76.86,76.99,76.69,76.69,33600.0,76.002,76.1305,75.8339,75.8339,33600.0
2012-01-23 13:50:00,76.72,76.88,76.66,76.76,3200.0,75.8636,76.0218,75.8042,75.9031,3200.0
2012-01-23 14:00:00,76.76,76.76,76.65,76.7,3000.0,75.9031,75.9031,75.7943,75.8438,3000.0
2012-01-23 14:10:00,76.68,76.68,76.53,76.6,4600.0,75.824,75.824,75.6757,75.7449,4600.0
2012-01-23 14:20:00,76.6,76.61,76.52,76.55,4100.0,75.7449,75.7548,75.6658,75.6955,4100.0
2012-01-23 14:30:00,76.55,76.6,76.41,76.46,6800.0,75.6955,75.7449,75.557,75.6065,6800.0
2012-01-23 14:40:00,76.47,76.55,76.33,76.33,10500.0,75.6163,75.6955,75.4779,75.4779,10500.0
2012-01-23 14:50:00,76.37,76.91,76.37,76.91,13300.0,75.5175,76.0514,75.5175,76.0514,13300.0
2012-01-23 15:00:00,76.88,76.88,76.72,76.73,12100.0,76.0218,76.0218,75.8636,75.8734,12100.0
2012-01-23 15:10:00,76.76,76.92,76.74,76.89,8800.0,75.9031,76.0613,75.8833,76.0317,8800.0
2012-01-23 15:20:00,76.86,77.0,76.77,76.88,20100.0,76.002,76.1404,75.913,76.0218,20100.0
2012-01-23 15:30:00,76.87,77.0,76.76,76.9,9600.0,76.0119,76.1404,75.9031,76.0415,9600.0
2012-01-23 15:40:00,76.93,77.02,76.88,77.0,10200.0,76.0712,76.1602,76.0218,76.1404,10200.0
2012-01-23 15:50:00,76.95,77.04,76.84,76.9,22700.0,76.091,76.18,75.9822,76.0415,22700.0
2012-01-24 09:30:00,76.45,76.87,76.31,76.6,8000.0,75.5966,76.0119,75.4581,75.7449,8000.0
2012-01-24 09:40:00,76.61,76.7,76.5,76.7,11600.0,75.7548,75.8438,75.646,75.8438,11600.0
2012-01-24 09:50:00,76.82,76.87,76.51,76.65,12900.0,75.9624,76.0119,75.6559,75.7943,12900.0
2012-01-24 10:00:00,76.65,77.03,76.55,76.86,19200.0,75.7943,76.1701,75.6955,76.002,19200.0
2012-01-24 10:10:00,76.79,76.93,76.74,76.84,7400.0,75.9328,76.0712,75.8833,75.9822,7400.0
2012-01-24 10:20:00,76.86,77.0,76.8,76.81,11900.0,76.002,76.1404,75.9427,75.9526,11900.0
2012-01-24 10:30:00,76.8,77.0,76.78,76.97,9500.0,75.9427,76.1404,75.9229,76.1108,9500.0
2012-01-24 10:40:00,76.91,77.03,76.9,76.95,25300.0,76.0514,76.1701,76.0415,76.091,25300.0
2012-01-24 10:50:00,76.94,77.0,76.8,76.97,8800.0,76.0811,76.1404,75.9427,76.1108,8800.0
2012-01-24 11:00:00,76.97,77.14,76.93,76.97,12100.0,76.1108,76.2789,76.0712,76.1108,12100.0
2012-01-24 11:10:00,76.93,77.14,76.93,77.12,13200.0,76.0712,76.2789,76.0712,76.2591,13200.0
2012-01-24 11:20:00,77.12,77.12,76.96,76.96,6100.0,76.2591,76.2591,76.1009,76.1009,6100.0
2012-01-24 11:30:00,76.98,76.99,76.62,76.8,11300.0,76.1207,76.1305,75.7647,75.9427,11300.0
2012-01-24 11:40:00,76.76,76.86,76.7,76.76,4300.0,75.9031,76.002,75.8438,75.9031,4300.0
2012-01-24 11:50:00,76.74,76.81,76.65,76.66,7500.0,75.8833,75.9526,75.7943,75.8042,7500.0
2012-01-24 12:00:00,76.6,76.73,76.6,76.66,5600.0,75.7449,75.8734,75.7449,75.8042,5600.0
2012-01-24 12:10:00,76.67,76.71,76.64,76.64,2800.0,75.8141,75.8537,75.7845,75.7845,2800.0
2012-01-24 12:20:00,76.64,76.97,76.61,76.79,25800.0,75.7845,76.1108,75.7548,75.9328,25800.0
2012-01-24 12:30:00,76.78,76.78,76.58,76.59,1500.0,75.9229,75.9229,75.7251,75.735,1500.0
2012-01-24 12:40:00,76.56,76.8,76.54,76.73,7100.0,75.7053,75.9427,75.6856,75.8734,7100.0
2012-01-24 12:50:00,76.72,76.83,76.61,76.69,12500.0,75.8636,75.9723,75.7548,75.8339,12500.0
2012-01-24 13:00:00,76.68,76.68,76.46,76.46,4900.0,75.824,75.824,75.6065,75.6065,4900.0
2012-01-24 13:10:00,76.43,76.61,76.4,76.61,2500.0,75.5768,75.7548,75.5471,75.7548,2500.0
2012-01-24 13:20:00,76.54,76.65,76.4,76.56,14000.0,75.6856,75.7943,75.5471,75.7053,14000.0
2012-01-24 13:30:00,76.6,76.61,76.47,76.47,1800.0,75.7449,75.7548,75.6163,75.6163,1800.0
2012-01-24 13:40:00,76.41,76.66,76.39,76.64,2900.0,75.557,75.8042,75.5372,75.7845,2900.0
2012-01-24 13:50:00,76.61,76.71,76.51,76.63,9000.0,75.7548,75.8537,75.6559,75.7746,9000.0
2012-01-24 14:00:00,76.69,76.69,76.51,76.55,14000.0,75.8339,75.8339,75.6559,75.6955,14000.0
2012-01-24 14:10:00,76.57,76.81,76.53,76.73,6900.0,75.7152,75.9526,75.6757,75.8734,6900.0
2012-01-24 14:20:00,76.76,77.07,76.71,77.01,5800.0,75.9031,76.2097,75.8537,76.1503,5800.0
2012-01-24 14:30:00,77.05,77.3,77.01,77.25,5700.0,76.1899,76.4371,76.1503,76.3876,5700.0
2012-01-24 14:40:00,77.25,77.38,77.18,77.18,5700.0,76.3876,76.5162,76.3184,76.3184,5700.0
2012-01-24 14:50:00,77.18,77.38,77.17,77.28,21200.0,76.3184,76.5162,76.3085,76.4173,21200.0
2012-01-24 15:00:00,77.28,77.44,77.28,77.38,10400.0,76.4173,76.5755,76.4173,76.5162,10400.0
2012-01-24 15:10:00,77.38,77.45,77.36,77.43,18300.0,76.5162,76.5854,76.4964,76.5656,18300.0
2012-01-24 15:20:00,77.43,77.45,77.35,77.39,17000.0,76.5656,76.5854,76.4865,76.5261,17000.0
2012-01-24 15:30:00,77.38,77.38,77.2,77.25,21000.0,76.5162,76.5162,76.3382,76.3876,21000.0
2012-01-24 15:40:00,77.25,77.44,77.23,77.26,20800.0,76.3876,76.5755,76.3679,76.3975,20800.0
2012-01-24 15:50:00,77.26,77.44,77.24,77.38,24300.0,76.3975,76.5755,76.3778,76.5162,24300.0
2012-01-25 09:30:00,77.45,77.67,77.07,77.67,41300.0,76.5854,76.803,76.2097,76.803,41300.0
2012-01-25 09:40:00,77.67,78.36,77.65,78.12,41300.0,76.803,77.4853,76.7832,77.2479,41300.0
2012-01-25 09:50:00,78.12,78.4,77.87,77.93,26500.0,77.2479,77.5248,77.0007,77.0601,26500.0
2012-01-25 10:00:00,77.93,78.7,77.93,78.39,28900.0,77.0601,77.8215,77.0601,77.5149,28900.0
2012-01-25 10:10:00,78.42,78.43,78.0,78.2,16200.0,77.5446,77.5545,77.1293,77.327,16200.0
2012-01-25 10:20:00,78.23,78.29,78.03,78.22,13300.0,77.3567,77.416,77.1589,77.3468,13300.0
2012-01-25 10:30:00,78.16,78.53,78.16,78.47,13900.0,77.2875,77.6534,77.2875,77.594,13900.0
2012-01-25 10:40:00,78.5,78.55,78.36,78.55,38400.0,77.6237,77.6731,77.4853,77.6731,38400.0
2012-01-25 10:50:00,78.54,78.55,78.39,78.42,9800.0,77.6632,77.6731,77.5149,77.5446,9800.0
2012-01-25 11:00:00,78.41,78.42,78.14,78.21,10000.0,77.5347,77.5446,77.2677,77.3369,10000.0
2012-01-25 11:10:00,78.16,78.21,77.76,77.82,17800.0,77.2875,77.3369,76.8919,76.9513,17800.0
2012-01-25 11:20:00,77.82,78.07,77.82,77.95,7600.0,76.9513,77.1985,76.9513,77.0798,7600.0
2012-01-25 11:30:00,77.8,77.87,77.65,77.83,14600.0,76.9315,77.0007,76.7832,76.9612,14600.0
2012-01-25 11:40:00,77.81,77.89,77.74,77.77,4300.0,76.9414,77.0205,76.8722,76.9018,4300.0
2012-01-25 11:50:00,77.78,77.78,77.6,77.62,3900.0,76.9117,76.9117,76.7337,76.7535,3900.0
2012-01-25 12:00:00,77.62,77.62,77.18,77.23,11600.0,76.7535,76.7535,76.3184,76.3679,11600.0
2012-01-25 12:10:00,77.23,77.35,77.2,77.29,4000.0,76.3679,76.4865,76.3382,76.4272,4000.0
2012-01-25 12:20:00,77.32,77.5,77.08,77.45,15200.0,76.4569,76.6349,76.2195,76.5854,15200.0
2012-01-25 12:30:00,77.42,77.55,77.19,77.5,10600.0,76.5557,76.6843,76.3283,76.6349,10600.0
2012-01-25 12:40:00,77.44,77.55,77.31,77.45,6500.0,76.5755,76.6843,76.447,76.5854,6500.0
2012-01-25 12:50:00,77.51,77.57,77.37,77.38,5300.0,76.6447,76.7041,76.5063,76.5162,5300.0
2012-01-25 13:00:00,77.48,77.79,77.48,77.71,13100.0,76.6151,76.9216,76.6151,76.8425,13100.0
2012-01-25 13:10:00,77.58,77.73,77.48,77.72,3700.0,76.714,76.8623,76.6151,76.8524,3700.0
2012-01-25 13:20:00,77.73,77.73,77.49,77.66,5200.0,76.8623,76.8623,76.625,76.7931,5200.0
2012-01-25 13:30:00,77.57,77.85,77.54,77.74,4700.0,76.7041,76.9809,76.6744,76.8722,4700.0
2012-01-25 13:40:00,77.78,78.19,77.74,78.04,12500.0,76.9117,77.3171,76.8722,77.1688,12500.0
2012-01-25 13:50:00,78.03,78.25,78.03,78.19,7100.0,77.1589,77.3765,77.1589,77.3171,7100.0
2012-01-25 14:00:00,78.24,78.28,78.0,78.1,13200.0,77.3666,77.4061,77.1293,77.2282,13200.0
2012-01-25 14:10:00,78.14,78.24,78.05,78.05,9100.0,77.2677,77.3666,77.1787,77.1787,9100.0
2012-01-25 14:20:00,78.11,78.12,77.92,77.99,16500.0,77.238,77.2479,77.0502,77.1194,16500.0
2012-01-25 14:30:00,78.02,78.12,77.97,78.05,7500.0,77.149,77.2479,77.0996,77.1787,7500.0
2012-01-25 14:40:00,78.01,78.13,78.01,78.02,3100.0,77.1392,77.2578,77.1392,77.149,3100.0
2012-01-25 14:50:00,78.01,78.15,78.01,78.09,13500.0,77.1392,77.2776,77.1392,77.2183,13500.0
2012-01-25 15:00:00,78.06,78.37,78.04,78.19,11100.0,77.1886,77.4951,77.1688,77.3171,11100.0
2012-01-25 15:10:00,78.2,78.5,78.2,78.5,17900.0,77.327,77.6237,77.327,77.6237,17900.0
2012-01-25 15:20:00,78.45,78.71,78.44,78.71,23400.0,77.5742,77.8313,77.5644,77.8313,23400.0
2012-01-25 15:30:00,78.72,79.14,78.61,78.81,43700.0,77.8412,78.2565,77.7325,77.9302,43700.0
2012-01-25 15:40:00,78.8,78.99,78.75,78.94,19400.0,77.9203,78.1082,77.8709,78.0588,19400.0
2012-01-25 15:50:00,78.89,78.93,78.74,78.8,31900.0,78.0093,78.0489,77.861,77.9203,31900.0
2012-01-26 09:30:00,79.08,79.64,78.74,79.01,14600.0,78.1972,78.751,77.861,78.128,14600.0
2012-01-26 09:40:00,79.06,79.06,78.82,78.92,9100.0,78.1774,78.1774,77.9401,78.039,9100.0
2012-01-26 09:50:00,78.99,79.17,78.95,78.98,7400.0,78.1082,78.2862,78.0687,78.0983,7400.0
2012-01-26 10:00:00,79.02,79.02,78.33,78.73,14600.0,78.1379,78.1379,77.4556,77.8511,14600.0
2012-01-26 10:10:00,78.62,78.69,78.56,78.56,3900.0,77.7423,77.8116,77.683,77.683,3900.0
2012-01-26 10:20:00,78.56,78.59,78.43,78.43,4900.0,77.683,77.7127,77.5545,77.5545,4900.0
2012-01-26 10:30:00,78.49,78.51,78.16,78.41,11000.0,77.6138,77.6336,77.2875,77.5347,11000.0
2012-01-26 10:40:00,78.42,78.43,78.09,78.1,15200.0,77.5446,77.5545,77.2183,77.2282,15200.0
2012-01-26 10:50:00,78.12,78.13,77.37,77.37,27200.0,77.2479,77.2578,76.5063,76.5063,27200.0
2012-01-26 11:00:00,77.37,77.4,76.86,76.86,29900.0,76.5063,76.536,76.002,76.002,29900.0
2012-01-26 11:10:00,76.81,76.95,76.65,76.74,23900.0,75.9526,76.091,75.7943,75.8833,23900.0
2012-01-26 11:20:00,76.79,77.15,76.68,76.68,42800.0,75.9328,76.2888,75.824,75.824,42800.0
2012-01-26 11:30:00,76.7,76.83,76.68,76.71,15800.0,75.8438,75.9723,75.824,75.8537,15800.0
2012-01-26 11:40:00,76.75,76.83,76.6,76.78,18700.0,75.8932,75.9723,75.7449,75.9229,18700.0
2012-01-26 11:50:00,76.8,76.85,76.66,76.7,12000.0,75.9427,75.9921,75.8042,75.8438,12000.0
2012-01-26 12:00:00,76.7,76.7,76.47,76.47,19500.0,75.8438,75.8438,75.6163,75.6163,19500.0
2012-01-26 12:10:00,76.47,76.63,75.97,76.03,25100.0,75.6163,75.7746,75.1219,75.1813,25100.0
2012-01-26 12:20:00,76.04,76.17,75.97,76.09,11200.0,75.1911,75.3197,75.1219,75.2406,11200.0
2012-01-26 12:30:00,76.12,76.35,76.09,76.35,9400.0,75.2703,75.4977,75.2406,75.4977,9400.0
2012-01-26 12:40:00,76.35,76.67,76.3,76.61,10900.0,75.4977,75.8141,75.4482,75.7548,10900.0
2012-01-26 12:50:00,76.61,76.86,76.57,76.86,11000.0,75.7548,76.002,75.7152,76.002,11000.0
2012-01-26 13:00:00,76.82,76.91,76.75,76.84,7200.0,75.9624,76.0514,75.8932,75.9822,7200.0
2012-01-26 13:10:00,76.89,76.97,76.61,76.61,8800.0,76.0317,76.1108,75.7548,75.7548,8800.0
2012-01-26 13:20:00,76.54,76.67,76.47,76.47,5800.0,75.6856,75.8141,75.6163,75.6163,5800.0
2012-01-26 13:30:00,76.44,76.44,76.0,76.15,14200.0,75.5867,75.5867,75.1516,75.2999,14200.0
2012-01-26 13:40:00,76.16,76.27,76.14,76.15,9700.0,75.3098,75.4186,75.29,75.2999,9700.0
2012-01-26 13:50:00,76.15,76.31,76.07,76.26,8700.0,75.2999,75.4581,75.2208,75.4087,8700.0
2012-01-26 14:00:00,76.29,76.56,76.25,76.5,9700.0,75.4384,75.7053,75.3988,75.646,9700.0
2012-01-26 14:10:00,76.49,76.53,76.31,76.36,8800.0,75.6361,75.6757,75.4581,75.5076,8800.0
2012-01-26 14:20:00,76.32,76.32,76.07,76.17,14800.0,75.468,75.468,75.2208,75.3197,14800.0
2012-01-26 14:30:00,76.16,76.34,76.16,76.2,12300.0,75.3098,75.4878,75.3098,75.3494,12300.0
2012-01-26 14:40:00,76.24,76.33,76.2,76.33,13600.0,75.3889,75.4779,75.3494,75.4779,13600.0
2012-01-26 14:50:00,76.29,76.36,76.14,76.16,14500.0,75.4384,75.5076,75.29,75.3098,14500.0
2012-01-26 15:00:00,76.19,76.21,76.06,76.17,12700.0,75.3395,75.3593,75.2109,75.3197,12700.0
2012-01-26 15:10:00,76.17,76.42,76.17,76.41,13800.0,75.3197,75.5669,75.3197,75.557,13800.0
2012-01-26 15:20:00,76.38,76.4,76.19,76.24,18800.0,75.5274,75.5471,75.3395,75.3889,18800.0
2012-01-26 15:30:00,76.22,76.51,76.22,76.5,21000.0,75.3691,75.6559,75.3691,75.646,21000.0
2012-01-26 15:40:00,76.45,76.63,76.44,76.58,14900.0,75.5966,75.7746,75.5867,75.7251,14900.0
2012-01-26 15:50:00,76.61,76.75,76.55,76.68,19600.0,75.7548,75.8932,75.6955,75.824,19600.0
2012-01-27 09:30:00,76.55,76.55,75.0,76.39,41100.0,75.6955,75.6955,74.1628,75.5372,41100.0
2012-01-27 09:40:00,76.43,76.91,76.3,76.53,21200.0,75.5768,76.0514,75.4482,75.6757,21200.0
2012-01-27 09:50:00,76.47,76.99,76.47,76.64,7400.0,75.6163,76.1305,75.6163,75.7845,7400.0
2012-01-27 10:00:00,76.66,76.97,76.58,76.78,10000.0,75.8042,76.1108,75.7251,75.9229,10000.0
2012-01-27 10:10:00,76.79,77.0,76.69,76.82,9300.0,75.9328,76.1404,75.8339,75.9624,9300.0
2012-01-27 10:20:00,76.78,77.28,76.69,77.18,12300.0,75.9229,76.4173,75.8339,76.3184,12300.0
2012-01-27 10:30:00,77.1,77.28,77.1,77.18,3500.0,76.2393,76.4173,76.2393,76.3184,3500.0
2012-01-27 10:40:00,77.08,77.08,76.84,76.97,6000.0,76.2195,76.2195,75.9822,76.1108,6000.0
2012-01-27 10:50:00,77.0,77.06,76.94,77.03,4300.0,76.1404,76.1998,76.0811,76.1701,4300.0
2012-01-27 11:00:00,77.11,77.19,76.8,76.82,6900.0,76.2492,76.3283,75.9427,75.9624,6900.0
2012-01-27 11:10:00,76.88,77.06,76.87,77.06,3600.0,76.0218,76.1998,76.0119,76.1998,3600.0
2012-01-27 11:20:00,76.98,76.98,76.87,76.89,2500.0,76.1207,76.1207,76.0119,76.0317,2500.0
2012-01-27 11:30:00,76.86,76.89,76.79,76.84,9300.0,76.002,76.0317,75.9328,75.9822,9300.0
2012-01-27 11:40:00,76.81,76.86,76.54,76.68,13900.0,75.9526,76.002,75.6856,75.824,13900.0
2012-01-27 11:50:00,76.62,76.81,76.59,76.69,14500.0,75.7647,75.9526,75.735,75.8339,14500.0
2012-01-27 12:00:00,76.63,76.88,76.51,76.59,21400.0,75.7746,76.0218,75.6559,75.735,21400.0
2012-01-27 12:10:00,76.57,76.78,76.54,76.64,14000.0,75.7152,75.9229,75.6856,75.7845,14000.0
2012-01-27 12:20:00,76.61,77.0,76.61,76.98,7900.0,75.7548,76.1404,75.7548,76.1207,7900.0
2012-01-27 12:30:00,76.97,77.05,76.9,76.96,10200.0,76.1108,76.1899,76.0415,76.1009,10200.0
2012-01-27 12:40:00,76.95,76.96,76.87,76.94,13400.0,76.091,76.1009,76.0119,76.0811,13400.0
2012-01-27 12:50:00,76.92,76.92,76.78,76.81,10800.0,76.0613,76.0613,75.9229,75.9526,10800.0
2012-01-27 13:00:00,76.79,76.98,76.76,76.87,20500.0,75.9328,76.1207,75.9031,76.0119,20500.0
2012-01-27 13:10:00,76.86,76.99,76.85,76.99,2100.0,76.002,76.1305,75.9921,76.1305,2100.0
2012-01-27 13:20:00,76.99,77.22,76.98,77.22,4100.0,76.1305,76.358,76.1207,76.358,4100.0
2012-01-27 13:30:00,77.17,77.19,77.06,77.13,6600.0,76.3085,76.3283,76.1998,76.269,6600.0
2012-01-27 13:40:00,77.14,77.22,77.07,77.18,5400.0,76.2789,76.358,76.2097,76.3184,5400.0
2012-01-27 13:50:00,77.2,77.3,77.18,77.23,7000.0,76.3382,76.4371,76.3184,76.3679,7000.0
2012-01-27 14:00:00,77.23,77.3,77.23,77.29,4200.0,76.3679,76.4371,76.3679,76.4272,4200.0
2012-01-27 14:10:00,77.34,77.43,77.31,77.35,7500.0,76.4766,76.5656,76.447,76.4865,7500.0
2012-01-27 14:20:00,77.32,77.42,77.3,77.37,4400.0,76.4569,76.5557,76.4371,76.5063,4400.0
2012-01-27 14:30:00,77.33,77.37,77.29,77.36,2900.0,76.4667,76.5063,76.4272,76.4964,2900.0
2012-01-27 14:40:00,77.34,77.44,77.26,77.34,4300.0,76.4766,76.5755,76.3975,76.4766,4300.0
2012-01-27 14:50:00,77.37,77.53,77.26,77.48,14300.0,76.5063,76.6645,76.3975,76.6151,14300.0
2012-01-27 15:00:00,77.5,77.66,77.5,77.66,11800.0,76.6349,76.7931,76.6349,76.7931,11800.0
2012-01-27 15:10:00,77.63,77.67,77.6,77.64,12300.0,76.7634,76.803,76.7337,76.7733,12300.0
2012-01-27 15:20:00,77.67,77.68,77.44,77.44,8900.0,76.803,76.8128,76.5755,76.5755,8900.0
2012-01-27 15:30:00,77.47,77.54,77.43,77.49,9700.0,76.6052,76.6744,76.5656,76.625,9700.0
2012-01-27 15:40:00,77.52,77.59,77.42,77.5,18000.0,76.6546,76.7238,76.5557,76.6349,18000.0
2012-01-27 15:50:00,77.47,77.51,77.22,77.33,28000.0,76.6052,76.6447,76.358,76.4667,28000.0
2012-01-30 09:30:00,76.99,77.14,76.2,76.59,23100.0,76.1305,76.2789,75.3494,75.735,23100.0
2012-01-30 09:40:00,76.44,76.87,76.4,76.4,19000.0,75.5867,76.0119,75.5471,75.5471,19000.0
2012-01-30 09:50:00,76.25,76.7,76.07,76.64,13400.0,75.3988,75.8438,75.2208,75.7845,13400.0
2012-01-30 10:00:00,76.66,76.85,76.43,76.59,26000.0,75.8042,75.9921,75.5768,75.735,26000.0
2012-01-30 10:10:00,76.54,76.77,76.36,76.7,22900.0,75.6856,75.913,75.5076,75.8438,22900.0
2012-01-30 10:20:00,76.73,76.95,76.7,76.87,15400.0,75.8734,76.091,75.8438,76.0119,15400.0
2012-01-30 10:30:00,76.87,77.13,76.77,76.77,13200.0,76.0119,76.269,75.913,75.913,13200.0
2012-01-30 10:40:00,76.78,76.97,76.71,76.92,14100.0,75.9229,76.1108,75.8537,76.0613,14100.0
2012-01-30 10:50:00,76.88,77.02,76.61,76.66,11400.0,76.0218,76.1602,75.7548,75.8042,11400.0
2012-01-30 11:00:00,76.67,77.18,76.67,77.16,7800.0,75.8141,76.3184,75.8141,76.2986,7800.0
2012-01-30 11:10:00,77.16,77.2,76.91,77.08,18500.0,76.2986,76.3382,76.0514,76.2195,18500.0
2012-01-30 11:20:00,77.11,77.6,77.08,77.36,19800.0,76.2492,76.7337,76.2195,76.4964,19800.0
2012-01-30 11:30:00,77.29,77.29,77.0,77.08,9400.0,76.4272,76.4272,76.1404,76.2195,9400.0
2012-01-30 11:40:00,77.12,77.19,77.02,77.05,10100.0,76.2591,76.3283,76.1602,76.1899,10100.0
2012-01-30 11:50:00,77.06,77.29,77.02,77.23,7200.0,76.1998,76.4272,76.1602,76.3679,7200.0
2012-01-30 12:00:00,77.28,77.28,77.01,77.02,10000.0,76.4173,76.4173,76.1503,76.1602,10000.0
2012-01-30 12:10:00,77.03,77.03,76.83,76.84,8600.0,76.1701,76.1701,75.9723,75.9822,8600.0
2012-01-30 12:20:00,76.87,77.0,76.81,76.98,7100.0,76.0119,76.1404,75.9526,76.1207,7100.0
2012-01-30 12:30:00,76.95,77.11,76.75,76.76,12700.0,76.091,76.2492,75.8932,75.9031,12700.0
2012-01-30 12:40:00,76.67,76.79,76.43,76.6,12600.0,75.8141,75.9328,75.5768,75.7449,12600.0
2012-01-30 12:50:00,76.6,76.82,76.49,76.82,23100.0,75.7449,75.9624,75.6361,75.9624,23100.0
2012-01-30 13:00:00,76.69,76.71,76.36,76.62,13800.0,75.8339,75.8537,75.5076,75.7647,13800.0
2012-01-30 13:10:00,76.62,76.67,76.37,76.52,18500.0,75.7647,75.8141,75.5175,75.6658,18500.0
2012-01-30 13:20:00,76.49,77.0,76.49,76.95,17400.0,75.6361,76.1404,75.6361,76.091,17400.0
2012-01-30 13:30:00,76.95,77.1,76.82,77.02,10000.0,76.091,76.2393,75.9624,76.1602,10000.0
2012-01-30 13:40:00,77.05,77.22,76.7,76.9,16300.0,76.1899,76.358,75.8438,76.0415,16300.0
2012-01-30 13:50:00,76.9,77.17,76.9,77.17,20000.0,76.0415,76.3085,76.0415,76.3085,20000.0
2012-01-30 14:00:00,77.17,77.23,76.93,77.02,9600.0,76.3085,76.3679,76.0712,76.1602,9600.0
2012-01-30 14:10:00,77.04,77.31,76.91,76.91,11700.0,76.18,76.447,76.0514,76.0514,11700.0
2012-01-30 14:20:00,76.91,77.14,76.91,76.98,7600.0,76.0514,76.2789,76.0514,76.1207,7600.0
2012-01-30 14:30:00,76.98,77.2,76.9,77.2,12200.0,76.1207,76.3382,76.0415,76.3382,12200.0
2012-01-30 14:40:00,77.24,77.46,77.08,77.17,29500.0,76.3778,76.5953,76.2195,76.3085,29500.0
2012-01-30 14:50:00,77.19,77.23,76.88,77.14,16200.0,76.3283,76.3679,76.0218,76.2789,16200.0
2012-01-30 15:00:00,77.09,77.09,76.83,76.83,7100.0,76.2294,76.2294,75.9723,75.9723,7100.0
2012-01-30 15:10:00,76.84,77.15,76.83,77.14,9700.0,75.9822,76.2888,75.9723,76.2789,9700.0
2012-01-30 15:20:00,77.09,77.22,77.01,77.03,13600.0,76.2294,76.358,76.1503,76.1701,13600.0
2012-01-30 15:30:00,77.03,77.22,76.81,77.0,24100.0,76.1701,76.358,75.9526,76.1404,24100.0
2012-01-30 15:40:00,77.03,77.35,77.0,77.3,13700.0,76.1701,76.4865,76.1404,76.4371,13700.0
2012-01-30 15:50:00,77.3,77.36,77.12,77.27,29800.0,76.4371,76.4964,76.2591,76.4074,29800.0
2012-01-31 09:30:00,77.51,77.86,76.86,76.86,20500.0,76.6447,76.9908,76.002,76.002,20500.0
2012-01-31 09:40:00,76.87,76.87,76.01,76.49,19600.0,76.0119,76.0119,75.1615,75.6361,19600.0
2012-01-31 09:50:00,76.39,76.58,76.1,76.23,35100.0,75.5372,75.7251,75.2505,75.379,35100.0
2012-01-31 10:00:00,76.23,76.39,75.92,76.24,23300.0,75.379,75.5372,75.0725,75.3889,23300.0
2012-01-31 10:10:00,76.27,76.65,76.19,76.61,9000.0,75.4186,75.7943,75.3395,75.7548,9000.0
2012-01-31 10:20:00,76.65,76.8,76.59,76.59,7200.0,75.7943,75.9427,75.735,75.735,7200.0
2012-01-31 10:30:00,76.64,76.64,76.27,76.28,7000.0,75.7845,75.7845,75.4186,75.4285,7000.0
2012-01-31 10:40:00,76.28,76.72,76.26,76.65,17400.0,75.4285,75.8636,75.4087,75.7943,17400.0
2012-01-31 10:50:00,76.59,76.59,76.23,76.23,10500.0,75.735,75.735,75.379,75.379,10500.0
2012-01-31 11:00:00,76.25,76.45,76.15,76.45,5300.0,75.3988,75.5966,75.2999,75.5966,5300.0
2012-01-31 11:10:00,76.47,76.52,76.18,76.31,10400.0,75.6163,75.6658,75.3296,75.4581,10400.0
2012-01-31 11:20:00,76.37,76.57,76.29,76.57,3800.0,75.5175,75.7152,75.4384,75.7152,3800.0
2012-01-31 11:30:00,76.51,76.58,76.26,76.54,3700.0,75.6559,75.7251,75.4087,75.6856,3700.0
2012-01-31 11:40:00,76.53,76.57,76.35,76.37,2800.0,75.6757,75.7152,75.4977,75.5175,2800.0
2012-01-31 11:50:00,76.36,76.4,76.24,76.35,5500.0,75.5076,75.5471,75.3889,75.4977,5500.0
2012-01-31 12:00:00,76.4,76.45,76.29,76.38,7000.0,75.5471,75.5966,75.4384,75.5274,7000.0
2012-01-31 12:10:00,76.36,76.5,76.35,76.39,3900.0,75.5076,75.646,75.4977,75.5372,3900.0
2012-01-31 12:20:00,76.45,76.45,76.27,76.4,13800.0,75.5966,75.5966,75.4186,75.5471,13800.0
2012-01-31 12:30:00,76.4,76.63,76.4,76.45,10800.0,75.5471,75.7746,75.5471,75.5966,10800.0
2012-01-31 12:40:00,76.52,76.56,76.38,76.56,5100.0,75.6658,75.7053,75.5274,75.7053,5100.0
2012-01-31 12:50:00,76.54,76.69,76.53,76.65,4800.0,75.6856,75.8339,75.6757,75.7943,4800.0
2012-01-31 13:00:00,76.63,77.0,76.63,77.0,16600.0,75.7746,76.1404,75.7746,76.1404,16600.0
2012-01-31 13:10:00,77.0,77.3,76.98,77.3,11700.0,76.1404,76.4371,76.1207,76.4371,11700.0
2012-01-31 13:20:00,77.3,77.57,77.19,77.49,22000.0,76.4371,76.7041,76.3283,76.625,22000.0
2012-01-31 13:30:00,77.45,77.53,77.21,77.24,6400.0,76.5854,76.6645,76.3481,76.3778,6400.0
2012-01-31 13:40:00,77.21,77.21,77.1,77.13,5500.0,76.3481,76.3481,76.2393,76.269,5500.0
2012-01-31 13:50:00,77.1,77.17,76.94,77.02,7200.0,76.2393,76.3085,76.0811,76.1602,7200.0
2012-01-31 14:00:00,77.04,77.04,76.86,76.96,8700.0,76.18,76.18,76.002,76.1009,8700.0
2012-01-31 14:10:00,76.95,77.09,76.95,77.05,6500.0,76.091,76.2294,76.091,76.1899,6500.0
2012-01-31 14:20:00,76.99,77.15,76.83,76.86,18900.0,76.1305,76.2888,75.9723,76.002,18900.0
2012-01-31 14:30:00,76.86,76.86,76.71,76.72,11700.0,76.002,76.002,75.8537,75.8636,11700.0
2012-01-31 14:40:00,76.74,76.74,76.63,76.65,3600.0,75.8833,75.8833,75.7746,75.7943,3600.0
2012-01-31 14:50:00,76.65,76.79,76.58,76.75,7400.0,75.7943,75.9328,75.7251,75.8932,7400.0
2012-01-31 15:00:00,76.78,76.78,76.47,76.47,20100.0,75.9229,75.9229,75.6163,75.6163,20100.0
2012-01-31 15:10:00,76.51,76.59,76.39,76.44,27700.0,75.6559,75.735,75.5372,75.5867,27700.0
2012-01-31 15:20:00,76.42,76.59,76.19,76.39,28700.0,75.5669,75.735,75.3395,75.5372,28700.0
2012-01-31 15:30:00,76.42,76.44,76.16,76.19,14600.0,75.5669,75.5867,75.3098,75.3395,14600.0
2012-01-31 15:40:00,76.19,76.41,76.17,76.31,12600.0,75.3395,75.557,75.3197,75.4581,12600.0
2012-01-31 15:50:00,76.2,76.34,76.05,76.15,86600.0,75.3494,75.4878,75.201,75.2999,86600.0
2012-02-01 09:30:00,76.54,76.96,76.17,76.27,23700.0,75.6856,76.1009,75.3197,75.4186,23700.0
2012-02-01 09:40:00,76.27,76.4,75.96,75.99,23300.0,75.4186,75.5471,75.112,75.1417,23300.0
2012-02-01 09:50:00,76.0,76.11,75.63,76.03,23700.0,75.1516,75.2604,74.7857,75.1813,23700.0
2012-02-01 10:00:00,75.87,76.05,75.65,76.0,31400.0,75.023,75.201,74.8055,75.1516,31400.0
2012-02-01 10:10:00,76.06,76.29,75.97,76.15,33600.0,75.2109,75.4384,75.1219,75.2999,33600.0
2012-02-01 10:20:00,76.11,76.18,76.0,76.09,13100.0,75.2604,75.3296,75.1516,75.2406,13100.0
2012-02-01 10:30:00,76.06,76.17,75.98,76.03,19000.0,75.2109,75.3197,75.1318,75.1813,19000.0
2012-02-01 10:40:00,76.05,76.17,75.93,76.13,31000.0,75.201,75.3197,75.0824,75.2801,31000.0
2012-02-01 10:50:00,76.14,76.51,76.06,76.51,27400.0,75.29,75.6559,75.2109,75.6559,27400.0
2012-02-01 11:00:00,76.51,76.56,76.25,76.46,30200.0,75.6559,75.7053,75.3988,75.6065,30200.0
2012-02-01 11:10:00,76.46,76.85,76.38,76.49,31500.0,75.6065,75.9921,75.5274,75.6361,31500.0
2012-02-01 11:20:00,76.45,76.58,76.41,76.54,8600.0,75.5966,75.7251,75.557,75.6856,8600.0
2012-02-01 11:30:00,76.53,76.59,76.46,76.52,5100.0,75.6757,75.735,75.6065,75.6658,5100.0
2012-02-01 11:40:00,76.49,76.53,76.32,76.42,6800.0,75.6361,75.6757,75.468,75.5669,6800.0
2012-02-01 11:50:00,76.47,76.56,76.31,76.32,10100.0,75.6163,75.7053,75.4581,75.468,10100.0
2012-02-01 12:00:00,76.3,76.48,76.3,76.37,11100.0,75.4482,75.6262,75.4482,75.5175,11100.0
2012-02-01 12:10:00,76.37,76.5,76.36,76.41,7100.0,75.5175,75.646,75.5076,75.557,7100.0
2012-02-01 12:20:00,76.41,76.52,76.4,76.5,8200.0,75.557,75.6658,75.5471,75.646,8200.0
2012-02-01 12:30:00,76.5,76.52,76.44,76.5,7500.0,75.646,75.6658,75.5867,75.646,7500.0
2012-02-01 12:40:00,76.48,76.55,76.41,76.5,7700.0,75.6262,75.6955,75.557,75.646,7700.0
2012-02-01 12:50:00,76.46,76.57,76.42,76.48,7200.0,75.6065,75.7152,75.5669,75.6262,7200.0
2012-02-01 13:00:00,76.44,76.53,76.43,76.46,9100.0,75.5867,75.6757,75.5768,75.6065,9100.0
2012-02-01 13:10:00,76.48,76.5,76.45,76.45,4700.0,75.6262,75.646,75.5966,75.5966,4700.0
2012-02-01 13:20:00,76.48,76.54,76.47,76.49,7100.0,75.6262,75.6856,75.6163,75.6361,7100.0
2012-02-01 13:30:00,76.53,76.69,76.53,76.58,13500.0,75.6757,75.8339,75.6757,75.7251,13500.0
2012-02-01 13:40:00,76.57,76.66,76.49,76.66,7500.0,75.7152,75.8042,75.6361,75.8042,7500.0
2012-02-01 13:50:00,76.64,76.64,76.3,76.34,12500.0,75.7845,75.7845,75.4482,75.4878,12500.0
2012-02-01 14:00:00,76.36,76.36,76.23,76.26,12000.0,75.5076,75.5076,75.379,75.4087,12000.0
2012-02-01 14:10:00,76.26,76.48,76.25,76.38,7200.0,75.4087,75.6262,75.3988,75.5274,7200.0
2012-02-01 14:20:00,76.4,76.45,76.35,76.39,10400.0,75.5471,75.5966,75.4977,75.5372,10400.0
2012-02-01 14:30:00,76.41,76.66,76.38,76.56,18000.0,75.557,75.8042,75.5274,75.7053,18000.0
2012-02-01 14:40:00,76.58,76.84,76.5,76.75,11100.0,75.7251,75.9822,75.646,75.8932,11100.0
2012-02-01 14:50:00,76.75,76.89,76.75,76.86,10700.0,75.8932,76.0317,75.8932,76.002,10700.0
2012-02-01 15:00:00,76.9,76.92,76.8,76.83,13200.0,76.0415,76.0613,75.9427,75.9723,13200.0
2012-02-01 15:10:00,76.87,76.99,76.8,76.91,11500.0,76.0119,76.1305,75.9427,76.0514,11500.0
2012-02-01 15:20:00,76.94,77.06,76.82,76.84,18600.0,76.0811,76.1998,75.9624,75.9822,18600.0
2012-02-01 15:30:00,76.84,77.04,76.77,77.04,17400.0,75.9822,76.18,75.913,76.18,17400.0
2012-02-01 15:40:00,77.02,77.02,76.64,76.64,33900.0,76.1602,76.1602,75.7845,75.7845,33900.0
2012-02-01 15:50:00,76.69,76.91,76.65,76.82,37300.0,75.8339,76.0514,75.7943,75.9624,37300.0
2012-02-02 09:30:00,77.22,78.31,77.18,77.5,16600.0,76.358,77.4358,76.3184,76.6349,16600.0
2012-02-02 09:40:00,77.45,77.78,77.44,77.69,7500.0,76.5854,76.9117,76.5755,76.8227,7500.0
2012-02-02 09:50:00,77.58,77.75,77.34,77.75,13300.0,76.714,76.8821,76.4766,76.8821,13300.0
2012-02-02 10:00:00,77.76,77.93,77.55,77.8,6700.0,76.8919,77.0601,76.6843,76.9315,6700.0
2012-02-02 10:10:00,77.67,77.8,77.62,77.78,9200.0,76.803,76.9315,76.7535,76.9117,9200.0
2012-02-02 10:20:00,77.75,77.9,77.72,77.85,4700.0,76.8821,77.0304,76.8524,76.9809,4700.0
2012-02-02 10:30:00,77.9,77.93,77.57,77.73,17900.0,77.0304,77.0601,76.7041,76.8623,17900.0
2012-02-02 10:40:00,77.68,77.89,77.52,77.81,22900.0,76.8128,77.0205,76.6546,76.9414,22900.0
2012-02-02 10:50:00,77.76,77.83,77.41,77.44,41100.0,76.8919,76.9612,76.5459,76.5755,41100.0
2012-02-02 11:00:00,77.4,77.47,77.37,77.37,6600.0,76.536,76.6052,76.5063,76.5063,6600.0
2012-02-02 11:10:00,77.38,77.47,77.21,77.32,14400.0,76.5162,76.6052,76.3481,76.4569,14400.0
2012-02-02 11:20:00,77.36,77.38,77.28,77.29,1800.0,76.4964,76.5162,76.4173,76.4272,1800.0
2012-02-02 11:30:00,77.26,77.27,76.98,77.03,3600.0,76.3975,76.4074,76.1207,76.1701,3600.0
2012-02-02 11:40:00,76.91,76.91,76.71,76.72,7200.0,76.0514,76.0514,75.8537,75.8636,7200.0
2012-02-02 11:50:00,76.73,76.99,76.69,76.96,7600.0,75.8734,76.1305,75.8339,76.1009,7600.0
2012-02-02 12:00:00,76.99,77.09,76.58,76.62,12000.0,76.1305,76.2294,75.7251,75.7647,12000.0
2012-02-02 12:10:00,76.62,76.68,76.51,76.57,3100.0,75.7647,75.824,75.6559,75.7152,3100.0
2012-02-02 12:20:00,76.6,76.74,76.6,76.66,16200.0,75.7449,75.8833,75.7449,75.8042,16200.0
2012-02-02 12:30:00,76.67,76.67,76.4,76.46,7400.0,75.8141,75.8141,75.5471,75.6065,7400.0
2012-02-02 12:40:00,76.42,76.61,76.32,76.61,1900.0,75.5669,75.7548,75.468,75.7548,1900.0
2012-02-02 12:50:00,76.6,76.68,76.58,76.66,1700.0,75.7449,75.824,75.7251,75.8042,1700.0
2012-02-02 13:00:00,76.68,76.68,76.5,76.57,2300.0,75.824,75.824,75.646,75.7152,2300.0
2012-02-02 13:10:00,76.6,76.6,76.44,76.44,8100.0,75.7449,75.7449,75.5867,75.5867,8100.0
2012-02-02 13:20:00,76.43,76.46,76.19,76.28,4200.0,75.5768,75.6065,75.3395,75.4285,4200.0
2012-02-02 13:30:00,76.3,76.43,76.25,76.28,3000.0,75.4482,75.5768,75.3988,75.4285,3000.0
2012-02-02 13:40:00,76.34,76.44,76.34,76.4,8200.0,75.4878,75.5867,75.4878,75.5471,8200.0
2012-02-02 13:50:00,76.39,76.43,76.34,76.43,3000.0,75.5372,75.5768,75.4878,75.5768,3000.0
2012-02-02 14:00:00,76.43,76.43,76.25,76.4,19400.0,75.5768,75.5768,75.3988,75.5471,19400.0
2012-02-02 14:10:00,76.39,76.63,76.33,76.63,22600.0,75.5372,75.7746,75.4779,75.7746,22600.0
2012-02-02 14:20:00,76.68,76.7,76.61,76.65,4000.0,75.824,75.8438,75.7548,75.7943,4000.0
2012-02-02 14:30:00,76.65,76.69,76.57,76.65,13900.0,75.7943,75.8339,75.7152,75.7943,13900.0
2012-02-02 14:40:00,76.65,76.74,76.55,76.73,6500.0,75.7943,75.8833,75.6955,75.8734,6500.0
2012-02-02 14:50:00,76.72,76.76,76.48,76.56,14400.0,75.8636,75.9031,75.6262,75.7053,14400.0
2012-02-02 15:00:00,76.58,76.71,76.49,76.49,7000.0,75.7251,75.8537,75.6361,75.6361,7000.0
2012-02-02 15:10:00,76.47,76.71,76.46,76.53,8000.0,75.6163,75.8537,75.6065,75.6757,8000.0
2012-02-02 15:20:00,76.46,76.54,76.37,76.41,5600.0,75.6065,75.6856,75.5175,75.557,5600.0
2012-02-02 15:30:00,76.41,76.51,76.41,76.5,10300.0,75.557,75.6559,75.557,75.646,10300.0
2012-02-02 15:40:00,76.49,76.61,76.41,76.51,20700.0,75.6361,75.7548,75.557,75.6559,20700.0
2012-02-02 15:50:00,76.5,76.71,76.45,76.61,21300.0,75.646,75.8537,75.5966,75.7548,21300.0
2012-02-03 09:30:00,77.15,77.35,76.83,77.04,11500.0,76.2888,76.4865,75.9723,76.18,11500.0
2012-02-03 09:40:00,77.04,77.13,76.64,76.75,15300.0,76.18,76.269,75.7845,75.8932,15300.0
2012-02-03 09:50:00,76.74,77.13,76.54,76.93,22100.0,75.8833,76.269,75.6856,76.0712,22100.0
2012-02-03 10:00:00,76.97,77.36,76.86,77.36,12200.0,76.1108,76.4964,76.002,76.4964,12200.0
2012-02-03 10:10:00,77.41,77.65,77.4,77.59,21500.0,76.5459,76.7832,76.536,76.7238,21500.0
2012-02-03 10:20:00,77.63,77.75,77.09,77.18,30900.0,76.7634,76.8821,76.2294,76.3184,30900.0
2012-02-03 10:30:00,77.18,77.37,77.0,77.11,7900.0,76.3184,76.5063,76.1404,76.2492,7900.0
2012-02-03 10:40:00,77.06,77.28,77.0,77.0,26200.0,76.1998,76.4173,76.1404,76.1404,26200.0
2012-02-03 10:50:00,77.0,77.16,77.0,77.14,8900.0,76.1404,76.2986,76.1404,76.2789,8900.0
2012-02-03 11:00:00,77.13,77.47,77.11,77.32,13600.0,76.269,76.6052,76.2492,76.4569,13600.0
2012-02-03 11:10:00,77.32,77.45,77.32,77.39,11500.0,76.4569,76.5854,76.4569,76.5261,11500.0
2012-02-03 11:20:00,77.45,77.46,77.36,77.42,12000.0,76.5854,76.5953,76.4964,76.5557,12000.0
2012-02-03 11:30:00,77.39,77.5,77.35,77.44,23200.0,76.5261,76.6349,76.4865,76.5755,23200.0
2012-02-03 11:40:00,77.47,77.5,77.09,77.22,18200.0,76.6052,76.6349,76.2294,76.358,18200.0
2012-02-03 11:50:00,77.22,77.26,76.96,77.1,23800.0,76.358,76.3975,76.1009,76.2393,23800.0
2012-02-03 12:00:00,77.11,77.19,77.07,77.12,7400.0,76.2492,76.3283,76.2097,76.2591,7400.0
2012-02-03 12:10:00,77.13,77.23,77.12,77.21,17300.0,76.269,76.3679,76.2591,76.3481,17300.0
2012-02-03 12:20:00,77.27,77.31,77.27,77.3,10000.0,76.4074,76.447,76.4074,76.4371,10000.0
2012-02-03 12:30:00,77.31,77.37,77.26,77.35,3900.0,76.447,76.5063,76.3975,76.4865,3900.0
2012-02-03 12:40:00,77.39,77.58,77.38,77.49,6400.0,76.5261,76.714,76.5162,76.625,6400.0
2012-02-03 12:50:00,77.49,77.6,77.47,77.55,4100.0,76.625,76.7337,76.6052,76.6843,4100.0
2012-02-03 13:00:00,77.6,77.82,77.54,77.73,21900.0,76.7337,76.9513,76.6744,76.8623,21900.0
2012-02-03 13:10:00,77.74,77.9,77.74,77.85,6100.0,76.8722,77.0304,76.8722,76.9809,6100.0
2012-02-03 13:20:00,77.9,77.99,77.86,77.97,9700.0,77.0304,77.1194,76.9908,77.0996,9700.0
2012-02-03 13:30:00,77.96,77.96,77.67,77.71,2400.0,77.0897,77.0897,76.803,76.8425,2400.0
2012-02-03 13:40:00,77.71,77.74,77.55,77.65,4200.0,76.8425,76.8722,76.6843,76.7832,4200.0
2012-02-03 13:50:00,77.68,77.82,77.68,77.73,10600.0,76.8128,76.9513,76.8128,76.8623,10600.0
2012-02-03 14:00:00,77.73,77.85,77.73,77.85,11400.0,76.8623,76.9809,76.8623,76.9809,11400.0
2012-02-03 14:10:00,77.84,78.09,77.84,78.09,9300.0,76.9711,77.2183,76.9711,77.2183,9300.0
2012-02-03 14:20:00,78.15,78.44,78.13,78.39,21500.0,77.2776,77.5644,77.2578,77.5149,21500.0
2012-02-03 14:30:00,78.36,78.5,78.28,78.34,12600.0,77.4853,77.6237,77.4061,77.4655,12600.0
2012-02-03 14:40:00,78.38,78.42,78.29,78.36,17400.0,77.505,77.5446,77.416,77.4853,17400.0
2012-02-03 14:50:00,78.35,78.39,78.15,78.15,4500.0,77.4754,77.5149,77.2776,77.2776,4500.0
2012-02-03 15:00:00,78.15,78.2,78.13,78.2,13600.0,77.2776,77.327,77.2578,77.327,13600.0
2012-02-03 15:10:00,78.19,78.3,78.19,78.3,10300.0,77.3171,77.4259,77.3171,77.4259,10300.0
2012-02-03 15:20:00,78.3,78.35,78.21,78.35,8900.0,77.4259,77.4754,77.3369,77.4754,8900.0
2012-02-03 15:30:00,78.36,78.38,78.25,78.29,18900.0,77.4853,77.505,77.3765,77.416,18900.0
2012-02-03 15:40:00,78.32,78.37,78.22,78.22,18900.0,77.4457,77.4951,77.3468,77.3468,18900.0
2012-02-03 15:50:00,78.17,78.29,78.08,78.15,20500.0,77.2974,77.416,77.2084,77.2776,20500.0
2012-02-06 09:30:00,77.89,78.23,77.8,77.91,22500.0,77.0205,77.3567,76.9315,77.0403,22500.0
2012-02-06 09:40:00,77.78,78.23,77.74,78.2,51900.0,76.9117,77.3567,76.8722,77.327,51900.0
2012-02-06 09:50:00,78.42,78.68,78.23,78.68,27900.0,77.5446,77.8017,77.3567,77.8017,27900.0
2012-02-06 10:00:00,78.66,78.88,78.66,78.83,4000.0,77.7819,77.9994,77.7819,77.95,4000.0
2012-02-06 10:10:00,78.82,78.82,78.5,78.56,6100.0,77.9401,77.9401,77.6237,77.683,6100.0
2012-02-06 10:20:00,78.51,78.8,78.45,78.78,4400.0,77.6336,77.9203,77.5742,77.9006,4400.0
2012-02-06 10:30:00,78.68,78.7,78.32,78.47,14600.0,77.8017,77.8215,77.4457,77.594,14600.0
2012-02-06 10:40:00,78.43,78.48,78.16,78.23,8500.0,77.5545,77.6039,77.2875,77.3567,8500.0
2012-02-06 10:50:00,78.16,78.24,78.06,78.06,7300.0,77.2875,77.3666,77.1886,77.1886,7300.0
2012-02-06 11:00:00,78.06,78.13,78.04,78.12,5000.0,77.1886,77.2578,77.1688,77.2479,5000.0
2012-02-06 11:10:00,78.13,78.2,78.06,78.06,4800.0,77.2578,77.327,77.1886,77.1886,4800.0
2012-02-06 11:20:00,78.06,78.06,78.0,78.0,15600.0,77.1886,77.1886,77.1293,77.1293,15600.0
2012-02-06 11:30:00,78.04,78.17,78.0,78.0,3300.0,77.1688,77.2974,77.1293,77.1293,3300.0
2012-02-06 11:40:00,78.05,78.15,78.01,78.15,1700.0,77.1787,77.2776,77.1392,77.2776,1700.0
2012-02-06 11:50:00,78.15,78.2,78.0,78.03,10300.0,77.2776,77.327,77.1293,77.1589,10300.0
2012-02-06 12:00:00,78.03,78.11,78.0,78.01,10600.0,77.1589,77.238,77.1293,77.1392,10600.0
2012-02-06 12:10:00,78.05,78.2,78.0,78.11,16100.0,77.1787,77.327,77.1293,77.238,16100.0
2012-02-06 12:20:00,78.17,78.2,78.11,78.15,8200.0,77.2974,77.327,77.238,77.2776,8200.0
2012-02-06 12:30:00,78.16,78.18,78.11,78.18,7700.0,77.2875,77.3073,77.238,77.3073,7700.0
2012-02-06 12:40:00,78.27,78.29,78.23,78.25,2400.0,77.3963,77.416,77.3567,77.3765,2400.0
2012-02-06 12:50:00,78.28,78.32,78.21,78.29,2300.0,77.4061,77.4457,77.3369,77.416,2300.0
2012-02-06 13:00:00,78.22,78.25,78.11,78.14,6300.0,77.3468,77.3765,77.238,77.2677,6300.0
2012-02-06 13:10:00,78.17,78.3,78.14,78.21,6000.0,77.2974,77.4259,77.2677,77.3369,6000.0
2012-02-06 13:20:00,78.15,78.33,78.08,78.32,6300.0,77.2776,77.4556,77.2084,77.4457,6300.0
2012-02-06 13:30:00,78.32,78.41,78.24,78.4,7300.0,77.4457,77.5347,77.3666,77.5248,7300.0
2012-02-06 13:40:00,78.4,78.44,78.31,78.41,10600.0,77.5248,77.5644,77.4358,77.5347,10600.0
2012-02-06 13:50:00,78.38,78.56,78.37,78.42,9800.0,77.505,77.683,77.4951,77.5446,9800.0
2012-02-06 14:00:00,78.46,78.48,78.41,78.42,3700.0,77.5841,77.6039,77.5347,77.5446,3700.0
2012-02-06 14:10:00,78.44,78.58,78.44,78.58,8600.0,77.5644,77.7028,77.5644,77.7028,8600.0
2012-02-06 14:20:00,78.5,78.57,78.4,78.57,5300.0,77.6237,77.6929,77.5248,77.6929,5300.0
2012-02-06 14:30:00,78.54,78.65,78.53,78.65,8000.0,77.6632,77.772,77.6534,77.772,8000.0
2012-02-06 14:40:00,78.67,78.73,78.54,78.62,8700.0,77.7918,77.8511,77.6632,77.7423,8700.0
2012-02-06 14:50:00,78.66,78.66,78.34,78.54,23500.0,77.7819,77.7819,77.4655,77.6632,23500.0
2012-02-06 15:00:00,78.56,78.61,78.34,78.47,13300.0,77.683,77.7325,77.4655,77.594,13300.0
2012-02-06 15:10:00,78.45,78.66,78.45,78.63,10500.0,77.5742,77.7819,77.5742,77.7522,10500.0
2012-02-06 15:20:00,78.64,78.64,78.5,78.53,16600.0,77.7621,77.7621,77.6237,77.6534,16600.0
2012-02-06 15:30:00,78.5,78.79,78.5,78.65,17600.0,77.6237,77.9105,77.6237,77.772,17600.0
2012-02-06 15:40:00,78.66,78.81,78.5,78.59,20600.0,77.7819,77.9302,77.6237,77.7127,20600.0
2012-02-06 15:50:00,78.62,78.81,78.5,78.66,33300.0,77.7423,77.9302,77.6237,77.7819,33300.0
2012-02-07 09:30:00,78.52,78.86,78.51,78.56,21600.0,77.6435,77.9797,77.6336,77.683,21600.0
2012-02-07 09:40:00,78.57,79.12,78.47,79.11,33800.0,77.6929,78.2368,77.594,78.2269,33800.0
2012-02-07 09:50:00,79.12,79.12,78.73,79.12,20400.0,78.2368,78.2368,77.8511,78.2368,20400.0
2012-02-07 10:00:00,79.15,79.18,79.02,79.17,32200.0,78.2664,78.2961,78.1379,78.2862,32200.0
2012-02-07 10:10:00,79.18,79.4,79.12,79.4,14800.0,78.2961,78.5136,78.2368,78.5136,14800.0
2012-02-07 10:20:00,79.39,79.58,79.3,79.3,19200.0,78.5038,78.6916,78.4148,78.4148,19200.0
2012-02-07 10:30:00,79.29,79.38,79.12,79.23,19600.0,78.4049,78.4939,78.2368,78.3455,19600.0
2012-02-07 10:40:00,79.23,79.35,79.21,79.21,6200.0,78.3455,78.4642,78.3258,78.3258,6200.0
2012-02-07 10:50:00,79.25,79.26,78.85,79.01,13500.0,78.3653,78.3752,77.9698,78.128,13500.0
2012-02-07 11:00:00,78.99,79.26,78.99,79.18,35600.0,78.1082,78.3752,78.1082,78.2961,35600.0
2012-02-07 11:10:00,79.22,79.22,78.99,79.01,10600.0,78.3357,78.3357,78.1082,78.128,10600.0
2012-02-07 11:20:00,79.01,79.14,78.93,79.14,24200.0,78.128,78.2565,78.0489,78.2565,24200.0
2012-02-07 11:30:00,79.2,79.2,79.0,79.03,9800.0,78.3159,78.3159,78.1181,78.1478,9800.0
2012-02-07 11:40:00,79.02,79.2,79.0,79.19,10700.0,78.1379,78.3159,78.1181,78.306,10700.0
2012-02-07 11:50:00,79.21,79.23,79.11,79.21,10500.0,78.3258,78.3455,78.2269,78.3258,10500.0
2012-02-07 12:00:00,79.2,79.25,79.08,79.15,16400.0,78.3159,78.3653,78.1972,78.2664,16400.0
2012-02-07 12:10:00,79.11,79.16,78.95,78.95,8800.0,78.2269,78.2763,78.0687,78.0687,8800.0
2012-02-07 12:20:00,78.96,79.11,78.94,79.02,18800.0,78.0786,78.2269,78.0588,78.1379,18800.0
2012-02-07 12:30:00,79.03,79.08,78.97,79.02,14400.0,78.1478,78.1972,78.0884,78.1379,14400.0
2012-02-07 12:40:00,79.08,79.21,79.0,79.09,7100.0,78.1972,78.3258,78.1181,78.2071,7100.0
2012-02-07 12:50:00,79.05,79.16,79.01,79.1,16900.0,78.1675,78.2763,78.128,78.217,16900.0
2012-02-07 13:00:00,79.09,79.19,79.09,79.19,2800.0,78.2071,78.306,78.2071,78.306,2800.0
2012-02-07 13:10:00,79.18,79.21,79.13,79.16,4800.0,78.2961,78.3258,78.2467,78.2763,4800.0
2012-02-07 13:20:00,79.14,79.3,79.12,79.23,6800.0,78.2565,78.4148,78.2368,78.3455,6800.0
2012-02-07 13:30:00,79.25,79.31,79.22,79.27,19000.0,78.3653,78.4246,78.3357,78.3851,19000.0
2012-02-07 13:40:00,79.26,79.26,79.13,79.18,4900.0,78.3752,78.3752,78.2467,78.2961,4900.0
2012-02-07 13:50:00,79.17,79.32,79.15,79.22,6800.0,78.2862,78.4345,78.2664,78.3357,6800.0
2012-02-07 14:00:00,79.23,79.34,79.13,79.18,16800.0,78.3455,78.4543,78.2467,78.2961,16800.0
2012-02-07 14:10:00,79.15,79.27,79.06,79.26,9900.0,78.2664,78.3851,78.1774,78.3752,9900.0
2012-02-07 14:20:00,79.26,79.38,79.26,79.35,6700.0,78.3752,78.4939,78.3752,78.4642,6700.0
2012-02-07 14:30:00,79.35,79.39,79.28,79.38,6100.0,78.4642,78.5038,78.395,78.4939,6100.0
2012-02-07 14:40:00,79.38,79.54,79.34,79.54,13300.0,78.4939,78.6521,78.4543,78.6521,13300.0
2012-02-07 14:50:00,79.53,80.09,79.51,80.0,73200.0,78.6422,79.1959,78.6224,79.1069,73200.0
2012-02-07 15:00:00,80.0,80.0,79.45,79.58,25900.0,79.1069,79.1069,78.5631,78.6916,25900.0
2012-02-07 15:10:00,79.58,79.8,79.56,79.73,16300.0,78.6916,78.9092,78.6719,78.84,16300.0
2012-02-07 15:20:00,79.73,79.91,79.63,79.87,12900.0,78.84,79.0179,78.7411,78.9784,12900.0
2012-02-07 15:30:00,79.88,79.88,79.73,79.77,30000.0,78.9883,78.9883,78.84,78.8795,30000.0
2012-02-07 15:40:00,79.77,79.86,79.66,79.74,18600.0,78.8795,78.9685,78.7707,78.8498,18600.0
2012-02-07 15:50:00,79.71,79.72,79.6,79.65,25500.0,78.8202,78.8301,78.7114,78.7609,25500.0
2012-02-08 09:30:00,80.03,80.34,79.85,80.15,30300.0,79.1366,79.4431,78.9586,79.2553,30300.0
2012-02-08 09:40:00,80.1,81.25,80.05,81.12,55300.0,79.2058,80.343,79.1564,80.2144,55300.0
2012-02-08 09:50:00,81.0,81.13,80.5,80.5,34800.0,80.0958,80.2243,79.6014,79.6014,34800.0
2012-02-08 10:00:00,80.51,80.75,80.5,80.56,22800.0,79.6113,79.8486,79.6014,79.6607,22800.0
2012-02-08 10:10:00,80.57,80.82,80.39,80.73,43300.0,79.6706,79.9178,79.4926,79.8288,43300.0
2012-02-08 10:20:00,80.75,80.85,80.38,80.38,20900.0,79.8486,79.9475,79.4827,79.4827,20900.0
2012-02-08 10:30:00,80.33,80.36,79.97,80.06,36300.0,79.4333,79.4629,79.0773,79.1663,36300.0
2012-02-08 10:40:00,80.04,80.09,79.78,79.88,21400.0,79.1465,79.1959,78.8894,78.9883,21400.0
2012-02-08 10:50:00,79.86,79.86,79.3,79.4,15000.0,78.9685,78.9685,78.4148,78.5136,15000.0
2012-02-08 11:00:00,79.48,79.48,79.09,79.24,52800.0,78.5927,78.5927,78.2071,78.3554,52800.0
2012-02-08 11:10:00,79.27,79.45,79.18,79.31,37200.0,78.3851,78.5631,78.2961,78.4246,37200.0
2012-02-08 11:20:00,79.29,79.53,79.28,79.53,6300.0,78.4049,78.6422,78.395,78.6422,6300.0
2012-02-08 11:30:00,79.58,79.58,79.47,79.49,3400.0,78.6916,78.6916,78.5829,78.6026,3400.0
2012-02-08 11:40:00,79.49,79.58,79.3,79.39,51100.0,78.6026,78.6916,78.4148,78.5038,51100.0
2012-02-08 11:50:00,79.36,79.44,79.28,79.43,9400.0,78.4741,78.5532,78.395,78.5433,9400.0
2012-02-08 12:00:00,79.41,79.66,79.38,79.64,8400.0,78.5235,78.7707,78.4939,78.751,8400.0
2012-02-08 12:10:00,79.63,79.75,79.57,79.65,4000.0,78.7411,78.8597,78.6817,78.7609,4000.0
2012-02-08 12:20:00,79.65,79.65,79.47,79.56,9100.0,78.7609,78.7609,78.5829,78.6719,9100.0
2012-02-08 12:30:00,79.56,79.65,79.47,79.64,13000.0,78.6719,78.7609,78.5829,78.751,13000.0
2012-02-08 12:40:00,79.65,80.08,79.59,79.97,79900.0,78.7609,79.1861,78.7015,79.0773,79900.0
2012-02-08 12:50:00,79.97,80.16,79.95,80.12,20400.0,79.0773,79.2652,79.0575,79.2256,20400.0
2012-02-08 13:00:00,80.07,80.13,80.0,80.0,6700.0,79.1762,79.2355,79.1069,79.1069,6700.0
2012-02-08 13:10:00,80.0,80.09,79.98,80.0,4500.0,79.1069,79.1959,79.0872,79.1069,4500.0
2012-02-08 13:20:00,80.0,80.06,79.96,80.06,8000.0,79.1069,79.1663,79.0674,79.1663,8000.0
2012-02-08 13:30:00,80.0,80.0,79.84,79.85,11800.0,79.1069,79.1069,78.9487,78.9586,11800.0
2012-02-08 13:40:00,79.82,79.82,79.6,79.65,7100.0,78.929,78.929,78.7114,78.7609,7100.0
2012-02-08 13:50:00,79.62,79.75,79.55,79.62,10800.0,78.7312,78.8597,78.662,78.7312,10800.0
2012-02-08 14:00:00,79.63,79.86,79.61,79.85,15900.0,78.7411,78.9685,78.7213,78.9586,15900.0
2012-02-08 14:10:00,79.85,79.91,79.6,79.71,9700.0,78.9586,79.0179,78.7114,78.8202,9700.0
2012-02-08 14:20:00,79.75,79.99,79.64,79.92,15800.0,78.8597,79.0971,78.751,79.0278,15800.0
2012-02-08 14:30:00,79.94,80.1,79.89,80.04,53800.0,79.0476,79.2058,78.9982,79.1465,53800.0
2012-02-08 14:40:00,80.07,80.29,80.04,80.23,8800.0,79.1762,79.3937,79.1465,79.3344,8800.0
2012-02-08 14:50:00,80.22,80.31,80.16,80.17,10000.0,79.3245,79.4135,79.2652,79.275,10000.0
2012-02-08 15:00:00,80.12,80.21,80.05,80.12,19000.0,79.2256,79.3146,79.1564,79.2256,19000.0
2012-02-08 15:10:00,80.03,80.15,80.0,80.1,16300.0,79.1366,79.2553,79.1069,79.2058,16300.0
2012-02-08 15:20:00,80.08,80.15,80.07,80.13,9800.0,79.1861,79.2553,79.1762,79.2355,9800.0
2012-02-08 15:30:00,80.12,80.14,80.09,80.1,10600.0,79.2256,79.2454,79.1959,79.2058,10600.0
2012-02-08 15:40:00,80.11,80.43,80.0,80.43,40000.0,79.2157,79.5321,79.1069,79.5321,40000.0
2012-02-08 15:50:00,80.45,80.66,80.26,80.61,48000.0,79.5519,79.7596,79.364,79.7101,48000.0
2012-02-09 09:30:00,80.76,80.76,80.26,80.33,46300.0,79.8585,79.8585,79.364,79.4333,46300.0
2012-02-09 09:40:00,80.39,80.47,79.81,79.9,79700.0,79.4926,79.5717,78.9191,79.0081,79700.0
2012-02-09 09:50:00,79.9,80.17,79.86,80.09,55100.0,79.0081,79.275,78.9685,79.1959,55100.0
2012-02-09 10:00:00,80.07,80.61,80.07,80.55,38100.0,79.1762,79.7101,79.1762,79.6508,38100.0
2012-02-09 10:10:00,80.55,80.73,80.46,80.59,27100.0,79.6508,79.8288,79.5618,79.6904,27100.0
2012-02-09 10:20:00,80.56,80.59,80.14,80.48,26400.0,79.6607,79.6904,79.2454,79.5816,26400.0
2012-02-09 10:30:00,80.44,80.59,80.27,80.58,17000.0,79.542,79.6904,79.3739,79.6805,17000.0
2012-02-09 10:40:00,80.53,81.0,80.51,80.82,33200.0,79.631,80.0958,79.6113,79.9178,33200.0
2012-02-09 10:50:00,80.76,80.77,80.27,80.28,19300.0,79.8585,79.8683,79.3739,79.3838,19300.0
2012-02-09 11:00:00,80.35,80.46,80.29,80.43,17500.0,79.453,79.5618,79.3937,79.5321,17500.0
2012-02-09 11:10:00,80.38,80.51,80.36,80.51,7500.0,79.4827,79.6113,79.4629,79.6113,7500.0
2012-02-09 11:20:00,80.47,80.75,80.45,80.51,15400.0,79.5717,79.8486,79.5519,79.6113,15400.0
2012-02-09 11:30:00,80.51,80.57,80.26,80.26,18400.0,79.6113,79.6706,79.364,79.364,18400.0
2012-02-09 11:40:00,80.32,80.33,80.1,80.23,87500.0,79.4234,79.4333,79.2058,79.3344,87500.0
2012-02-09 11:50:00,80.23,80.34,80.2,80.3,13000.0,79.3344,79.4431,79.3047,79.4036,13000.0
2012-02-09 12:00:00,80.34,80.43,80.25,80.25,9300.0,79.4431,79.5321,79.3542,79.3542,9300.0
2012-02-09 12:10:00,80.28,80.29,80.14,80.15,7300.0,79.3838,79.3937,79.2454,79.2553,7300.0
2012-02-09 12:20:00,80.15,80.21,80.06,80.06,4900.0,79.2553,79.3146,79.1663,79.1663,4900.0
2012-02-09 12:30:00,80.06,80.35,80.06,80.29,5300.0,79.1663,79.453,79.1663,79.3937,5300.0
2012-02-09 12:40:00,80.38,80.4,80.26,80.36,9400.0,79.4827,79.5025,79.364,79.4629,9400.0
2012-02-09 12:50:00,80.37,80.38,79.93,80.04,14400.0,79.4728,79.4827,79.0377,79.1465,14400.0
2012-02-09 13:00:00,80.04,80.27,79.96,80.27,31600.0,79.1465,79.3739,79.0674,79.3739,31600.0
2012-02-09 13:10:00,80.21,80.24,80.0,80.11,20200.0,79.3146,79.3443,79.1069,79.2157,20200.0
2012-02-09 13:20:00,80.1,80.36,80.04,80.36,36900.0,79.2058,79.4629,79.1465,79.4629,36900.0
2012-02-09 13:30:00,80.43,80.5,80.35,80.44,11400.0,79.5321,79.6014,79.453,79.542,11400.0
2012-02-09 13:40:00,80.56,80.65,80.44,80.52,15200.0,79.6607,79.7497,79.542,79.6211,15200.0
2012-02-09 13:50:00,80.54,80.55,80.33,80.45,12800.0,79.6409,79.6508,79.4333,79.5519,12800.0
2012-02-09 14:00:00,80.44,80.44,80.05,80.15,15700.0,79.542,79.542,79.1564,79.2553,15700.0
2012-02-09 14:10:00,80.29,80.6,80.28,80.46,25400.0,79.3937,79.7002,79.3838,79.5618,25400.0
2012-02-09 14:20:00,80.48,80.58,80.39,80.48,34600.0,79.5816,79.6805,79.4926,79.5816,34600.0
2012-02-09 14:30:00,80.48,80.52,80.4,80.45,19900.0,79.5816,79.6211,79.5025,79.5519,19900.0
2012-02-09 14:40:00,80.46,80.46,80.25,80.28,15900.0,79.5618,79.5618,79.3542,79.3838,15900.0
2012-02-09 14:50:00,80.27,80.45,80.11,80.35,18900.0,79.3739,79.5519,79.2157,79.453,18900.0
2012-02-09 15:00:00,80.39,80.62,80.3,80.62,51700.0,79.4926,79.72,79.4036,79.72,51700.0
2012-02-09 15:10:00,80.63,80.99,80.63,80.85,47500.0,79.7299,80.0859,79.7299,79.9475,47500.0
2012-02-09 15:20:00,80.84,81.25,80.81,81.08,59100.0,79.9376,80.343,79.9079,80.1749,59100.0
2012-02-09 15:30:00,81.09,81.39,80.99,81.36,51800.0,80.1848,80.4814,80.0859,80.4518,51800.0
2012-02-09 15:40:00,81.32,81.44,81.22,81.27,55000.0,80.4122,80.5309,80.3133,80.3628,55000.0
2012-02-09 15:50:00,81.27,81.5,81.15,81.47,84200.0,80.3628,80.5902,80.2441,80.5605,84200.0
2012-02-10 09:30:00,80.62,80.8,80.17,80.44,100400.0,79.72,79.898,79.275,79.542,100400.0
2012-02-10 09:40:00,80.49,80.49,80.2,80.34,24800.0,79.5915,79.5915,79.3047,79.4431,24800.0
2012-02-10 09:50:00,80.35,80.36,79.81,79.97,76800.0,79.453,79.4629,78.9191,79.0773,76800.0
2012-02-10 10:00:00,80.0,80.18,79.75,80.0,38000.0,79.1069,79.2849,78.8597,79.1069,38000.0
2012-02-10 10:10:00,79.98,80.23,79.82,80.0,31100.0,79.0872,79.3344,78.929,79.1069,31100.0
2012-02-10 10:20:00,80.07,80.13,79.94,80.0,14500.0,79.1762,79.2355,79.0476,79.1069,14500.0
2012-02-10 10:30:00,80.03,80.1,79.96,80.05,13800.0,79.1366,79.2058,79.0674,79.1564,13800.0
2012-02-10 10:40:00,80.07,80.17,80.0,80.04,18600.0,79.1762,79.275,79.1069,79.1465,18600.0
2012-02-10 10:50:00,80.05,80.16,79.95,80.06,16700.0,79.1564,79.2652,79.0575,79.1663,16700.0
2012-02-10 11:00:00,80.03,80.23,79.99,80.2,7100.0,79.1366,79.3344,79.0971,79.3047,7100.0
2012-02-10 11:10:00,80.2,80.29,80.09,80.18,34700.0,79.3047,79.3937,79.1959,79.2849,34700.0
2012-02-10 11:20:00,80.15,80.44,80.13,80.26,21600.0,79.2553,79.542,79.2355,79.364,21600.0
2012-02-10 11:30:00,80.29,80.32,80.22,80.29,2700.0,79.3937,79.4234,79.3245,79.3937,2700.0
2012-02-10 11:40:00,80.31,80.46,80.31,80.43,3800.0,79.4135,79.5618,79.4135,79.5321,3800.0
2012-02-10 11:50:00,80.48,80.6,80.48,80.52,7100.0,79.5816,79.7002,79.5816,79.6211,7100.0
2012-02-10 12:00:00,80.55,80.57,80.5,80.53,3400.0,79.6508,79.6706,79.6014,79.631,3400.0
2012-02-10 12:10:00,80.55,80.57,80.5,80.54,6100.0,79.6508,79.6706,79.6014,79.6409,6100.0
2012-02-10 12:20:00,80.54,80.57,80.5,80.56,8200.0,79.6409,79.6706,79.6014,79.6607,8200.0
2012-02-10 12:30:00,80.52,80.56,80.5,80.52,69600.0,79.6211,79.6607,79.6014,79.6211,69600.0
2012-02-10 12:40:00,80.5,80.88,80.5,80.87,10400.0,79.6014,79.9771,79.6014,79.9672,10400.0
2012-02-10 12:50:00,80.89,80.89,80.77,80.77,2500.0,79.987,79.987,79.8683,79.8683,2500.0
2012-02-10 13:00:00,80.79,80.9,80.72,80.88,6800.0,79.8881,79.9969,79.8189,79.9771,6800.0
2012-02-10 13:10:00,80.86,80.95,80.8,80.86,5000.0,79.9573,80.0463,79.898,79.9573,5000.0
2012-02-10 13:20:00,80.8,80.85,80.62,80.69,7700.0,79.898,79.9475,79.72,79.7892,7700.0
2012-02-10 13:30:00,80.62,80.62,80.44,80.5,23300.0,79.72,79.72,79.542,79.6014,23300.0
2012-02-10 13:40:00,80.51,80.56,80.44,80.5,15200.0,79.6113,79.6607,79.542,79.6014,15200.0
2012-02-10 13:50:00,80.5,80.6,80.49,80.49,8500.0,79.6014,79.7002,79.5915,79.5915,8500.0
2012-02-10 14:00:00,80.51,80.75,80.51,80.61,11700.0,79.6113,79.8486,79.6113,79.7101,11700.0
2012-02-10 14:10:00,80.61,80.61,80.48,80.56,14000.0,79.7101,79.7101,79.5816,79.6607,14000.0
2012-02-10 14:20:00,80.55,80.59,80.49,80.54,13100.0,79.6508,79.6904,79.5915,79.6409,13100.0
2012-02-10 14:30:00,80.51,80.63,80.5,80.51,7200.0,79.6113,79.7299,79.6014,79.6113,7200.0
2012-02-10 14:40:00,80.54,80.58,80.47,80.52,12700.0,79.6409,79.6805,79.5717,79.6211,12700.0
2012-02-10 14:50:00,80.51,80.6,80.48,80.6,19000.0,79.6113,79.7002,79.5816,79.7002,19000.0
2012-02-10 15:00:00,80.55,80.73,80.51,80.51,15500.0,79.6508,79.8288,79.6113,79.6113,15500.0
2012-02-10 15:10:00,80.52,80.63,80.34,80.63,16200.0,79.6211,79.7299,79.4431,79.7299,16200.0
2012-02-10 15:20:00,80.63,80.96,80.56,80.95,35500.0,79.7299,80.0562,79.6607,80.0463,35500.0
2012-02-10 15:30:00,80.95,81.04,80.78,80.98,20300.0,80.0463,80.1353,79.8782,80.076,20300.0
2012-02-10 15:40:00,80.98,81.18,80.85,81.18,20800.0,80.076,80.2738,79.9475,80.2738,20800.0
2012-02-10 15:50:00,81.13,81.15,80.74,80.84,29600.0,80.2243,80.2441,79.8387,79.9376,29600.0
2012-02-13 09:30:00,81.71,82.0,81.51,81.82,28400.0,80.7979,81.0846,80.6001,80.9066,28400.0
2012-02-13 09:40:00,82.0,82.36,81.86,81.86,43700.0,81.0846,81.4406,80.9462,80.9462,43700.0
2012-02-13 09:50:00,81.81,82.35,81.58,82.35,34700.0,80.8967,81.4307,80.6693,81.4307,34700.0
2012-02-13 10:00:00,82.29,82.3,82.0,82.11,18600.0,81.3714,81.3813,81.0846,81.1934,18600.0
2012-02-13 10:10:00,82.1,82.17,81.55,82.0,25000.0,81.1835,81.2527,80.6396,81.0846,25000.0
2012-02-13 10:20:00,82.03,82.08,81.97,82.01,5800.0,81.1143,81.1637,81.055,81.0945,5800.0
2012-02-13 10:30:00,82.09,82.1,81.95,82.0,7400.0,81.1736,81.1835,81.0352,81.0846,7400.0
2012-02-13 10:40:00,82.01,82.01,81.66,81.74,100900.0,81.0945,81.0945,80.7484,80.8275,100900.0
2012-02-13 10:50:00,81.65,81.66,81.42,81.45,12300.0,80.7385,80.7484,80.5111,80.5408,12300.0
2012-02-13 11:00:00,81.42,81.51,81.22,81.29,14800.0,80.5111,80.6001,80.3133,80.3825,14800.0
2012-02-13 11:10:00,81.24,81.39,81.01,81.15,17900.0,80.3331,80.4814,80.1057,80.2441,17900.0
2012-02-13 11:20:00,81.11,81.15,80.89,81.1,7900.0,80.2046,80.2441,79.987,80.1947,7900.0
2012-02-13 11:30:00,81.2,81.35,81.2,81.31,3400.0,80.2935,80.4419,80.2935,80.4023,3400.0
2012-02-13 11:40:00,81.44,81.55,81.24,81.52,10400.0,80.5309,80.6396,80.3331,80.61,10400.0
2012-02-13 11:50:00,81.51,81.54,81.2,81.21,9400.0,80.6001,80.6298,80.2935,80.3034,9400.0
2012-02-13 12:00:00,81.24,81.43,81.19,81.2,4400.0,80.3331,80.521,80.2837,80.2935,4400.0
2012-02-13 12:10:00,81.19,81.32,81.09,81.18,3700.0,80.2837,80.4122,80.1848,80.2738,3700.0
2012-02-13 12:20:00,81.19,81.41,81.19,81.33,2900.0,80.2837,80.5012,80.2837,80.4221,2900.0
2012-02-13 12:30:00,81.25,81.34,81.22,81.24,2500.0,80.343,80.432,80.3133,80.3331,2500.0
2012-02-13 12:40:00,81.22,81.4,81.17,81.25,8800.0,80.3133,80.4913,80.2639,80.343,8800.0
2012-02-13 12:50:00,81.27,81.28,81.15,81.25,7000.0,80.3628,80.3727,80.2441,80.343,7000.0
2012-02-13 13:00:00,81.27,81.32,81.25,81.32,4200.0,80.3628,80.4122,80.343,80.4122,4200.0
2012-02-13 13:10:00,81.34,81.47,81.34,81.37,1400.0,80.432,80.5605,80.432,80.4616,1400.0
2012-02-13 13:20:00,81.4,81.55,81.4,81.43,4800.0,80.4913,80.6396,80.4913,80.521,4800.0
2012-02-13 13:30:00,81.44,81.66,81.4,81.58,3500.0,80.5309,80.7484,80.4913,80.6693,3500.0
2012-02-13 13:40:00,81.61,81.77,81.59,81.65,8000.0,80.699,80.8572,80.6792,80.7385,8000.0
2012-02-13 13:50:00,81.64,81.64,81.52,81.6,13300.0,80.7286,80.7286,80.61,80.6891,13300.0
2012-02-13 14:00:00,81.59,81.61,81.49,81.53,9000.0,80.6792,80.699,80.5803,80.6199,9000.0
2012-02-13 14:10:00,81.58,81.68,81.58,81.68,3600.0,80.6693,80.7682,80.6693,80.7682,3600.0
2012-02-13 14:20:00,81.68,81.79,81.65,81.78,4200.0,80.7682,80.877,80.7385,80.8671,4200.0
2012-02-13 14:30:00,81.79,82.03,81.76,81.87,11900.0,80.877,81.1143,80.8473,80.9561,11900.0
2012-02-13 14:40:00,81.9,82.02,81.83,81.83,5800.0,80.9857,81.1044,80.9165,80.9165,5800.0
2012-02-13 14:50:00,81.87,81.93,81.73,81.83,17000.0,80.9561,81.0154,80.8176,80.9165,17000.0
2012-02-13 15:00:00,81.79,81.83,81.73,81.74,4300.0,80.877,80.9165,80.8176,80.8275,4300.0
2012-02-13 15:10:00,81.8,81.84,81.74,81.84,5700.0,80.8868,80.9264,80.8275,80.9264,5700.0
2012-02-13 15:20:00,81.81,81.81,81.62,81.66,16600.0,80.8967,80.8967,80.7089,80.7484,16600.0
2012-02-13 15:30:00,81.63,82.03,81.63,82.0,21500.0,80.7187,81.1143,80.7187,81.0846,21500.0
2012-02-13 15:40:00,81.97,82.07,81.93,82.02,25300.0,81.055,81.1538,81.0154,81.1044,25300.0
2012-02-13 15:50:00,82.03,82.09,81.92,81.97,25900.0,81.1143,81.1736,81.0055,81.055,25900.0
2012-02-14 09:30:00,82.0,82.12,81.66,81.9,8000.0,81.0846,81.2033,80.7484,80.9857,8000.0
2012-02-14 09:40:00,81.92,82.2,81.83,82.17,16700.0,81.0055,81.2824,80.9165,81.2527,16700.0
2012-02-14 09:50:00,82.16,82.2,81.92,82.03,21600.0,81.2428,81.2824,81.0055,81.1143,21600.0
2012-02-14 10:00:00,82.12,82.26,81.92,82.0,15000.0,81.2033,81.3417,81.0055,81.0846,15000.0
2012-02-14 10:10:00,82.0,82.29,82.0,82.14,25300.0,81.0846,81.3714,81.0846,81.2231,25300.0
2012-02-14 10:20:00,82.24,82.24,82.03,82.11,8100.0,81.3219,81.3219,81.1143,81.1934,8100.0
2012-02-14 10:30:00,82.09,82.19,82.04,82.07,2800.0,81.1736,81.2725,81.1242,81.1538,2800.0
2012-02-14 10:40:00,82.03,82.12,81.93,82.08,4100.0,81.1143,81.2033,81.0154,81.1637,4100.0
2012-02-14 10:50:00,82.08,82.1,81.91,82.0,18700.0,81.1637,81.1835,80.9956,81.0846,18700.0
2012-02-14 11:00:00,82.02,82.26,82.02,82.25,6100.0,81.1044,81.3417,81.1044,81.3318,6100.0
2012-02-14 11:10:00,82.24,82.24,82.16,82.17,3300.0,81.3219,81.3219,81.2428,81.2527,3300.0
2012-02-14 11:20:00,82.16,82.24,82.12,82.24,900.0,81.2428,81.3219,81.2033,81.3219,900.0
2012-02-14 11:30:00,82.29,82.42,82.26,82.31,16900.0,81.3714,81.4999,81.3417,81.3912,16900.0
2012-02-14 11:40:00,82.33,82.33,82.08,82.11,11100.0,81.4109,81.4109,81.1637,81.1934,11100.0
2012-02-14 11:50:00,82.11,82.23,82.05,82.06,4800.0,81.1934,81.312,81.1341,81.1439,4800.0
2012-02-14 12:00:00,82.12,82.12,81.89,81.94,25100.0,81.2033,81.2033,80.9758,81.0253,25100.0
2012-02-14 12:10:00,81.94,82.13,81.94,81.96,8200.0,81.0253,81.2132,81.0253,81.0451,8200.0
2012-02-14 12:20:00,82.01,82.11,81.94,82.04,4800.0,81.0945,81.1934,81.0253,81.1242,4800.0
2012-02-14 12:30:00,82.06,82.16,82.02,82.07,11500.0,81.1439,81.2428,81.1044,81.1538,11500.0
2012-02-14 12:40:00,82.06,82.5,82.06,82.4,25900.0,81.1439,81.579,81.1439,81.4802,25900.0
2012-02-14 12:50:00,82.4,82.4,82.17,82.23,17800.0,81.4802,81.4802,81.2527,81.312,17800.0
2012-02-14 13:00:00,82.22,82.32,82.09,82.14,8800.0,81.3022,81.401,81.1736,81.2231,8800.0
2012-02-14 13:10:00,82.14,82.23,82.1,82.1,3400.0,81.2231,81.312,81.1835,81.1835,3400.0
2012-02-14 13:20:00,82.0,82.23,82.0,82.12,38200.0,81.0846,81.312,81.0846,81.2033,38200.0
2012-02-14 13:30:00,82.18,82.69,82.15,82.59,90300.0,81.2626,81.7669,81.2329,81.668,90300.0
2012-02-14 13:40:00,82.56,82.6,82.42,82.42,12300.0,81.6384,81.6779,81.4999,81.4999,12300.0
2012-02-14 13:50:00,82.43,82.65,82.42,82.56,9000.0,81.5098,81.7274,81.4999,81.6384,9000.0
2012-02-14 14:00:00,82.56,82.63,82.47,82.53,7600.0,81.6384,81.7076,81.5494,81.6087,7600.0
2012-02-14 14:10:00,82.52,82.61,82.49,82.49,4300.0,81.5988,81.6878,81.5691,81.5691,4300.0
2012-02-14 14:20:00,82.49,82.52,82.37,82.44,3200.0,81.5691,81.5988,81.4505,81.5197,3200.0
2012-02-14 14:30:00,82.41,82.43,82.21,82.3,4900.0,81.49,81.5098,81.2923,81.3813,4900.0
2012-02-14 14:40:00,82.36,82.36,82.12,82.19,6200.0,81.4406,81.4406,81.2033,81.2725,6200.0
2012-02-14 14:50:00,82.13,82.3,82.13,82.23,3600.0,81.2132,81.3813,81.2132,81.312,3600.0
2012-02-14 15:00:00,82.27,82.39,82.25,82.32,5800.0,81.3516,81.4703,81.3318,81.401,5800.0
2012-02-14 15:10:00,82.29,82.36,82.22,82.34,5800.0,81.3714,81.4406,81.3022,81.4208,5800.0
2012-02-14 15:20:00,82.34,82.53,82.23,82.3,7300.0,81.4208,81.6087,81.312,81.3813,7300.0
2012-02-14 15:30:00,82.33,82.61,82.28,82.61,10700.0,81.4109,81.6878,81.3615,81.6878,10700.0
2012-02-14 15:40:00,82.67,82.98,82.6,82.98,24800.0,81.7471,82.0537,81.6779,82.0537,24800.0
2012-02-14 15:50:00,82.99,83.0,82.73,82.8,29700.0,82.0636,82.0735,81.8065,81.8757,29700.0
2012-02-15 09:30:00,83.0,83.17,82.8,83.0,141900.0,82.0735,82.2416,81.8757,82.0735,141900.0
2012-02-15 09:40:00,83.03,83.48,82.65,83.19,25700.0,82.1031,82.5481,81.7274,82.2613,25700.0
2012-02-15 09:50:00,83.22,83.49,83.04,83.18,32600.0,82.291,82.558,82.113,82.2514,32600.0
2012-02-15 10:00:00,83.29,83.91,83.06,83.91,59200.0,82.3602,82.9733,82.1328,82.9733,59200.0
2012-02-15 10:10:00,83.9,84.22,83.33,83.54,43500.0,82.9634,83.2798,82.3998,82.6074,43500.0
2012-02-15 10:20:00,83.53,83.82,83.44,83.6,24700.0,82.5975,82.8843,82.5085,82.6668,24700.0
2012-02-15 10:30:00,83.72,83.82,83.62,83.82,8900.0,82.7854,82.8843,82.6865,82.8843,8900.0
2012-02-15 10:40:00,83.73,84.48,83.73,84.17,27600.0,82.7953,83.5369,82.7953,83.2304,27600.0
2012-02-15 10:50:00,84.06,84.16,83.67,83.74,8600.0,83.1216,83.2205,82.736,82.8052,8600.0
2012-02-15 11:00:00,83.65,84.1,83.65,83.94,12700.0,82.7162,83.1612,82.7162,83.003,12700.0
2012-02-15 11:10:00,83.94,84.01,83.91,84.01,3000.0,83.003,83.0722,82.9733,83.0722,3000.0
2012-02-15 11:20:00,84.06,84.09,83.78,83.98,67100.0,83.1216,83.1513,82.8447,83.0425,67100.0
2012-02-15 11:30:00,83.92,84.0,83.92,83.92,6200.0,82.9832,83.0623,82.9832,82.9832,6200.0
2012-02-15 11:40:00,84.01,84.09,83.9,83.9,11700.0,83.0722,83.1513,82.9634,82.9634,11700.0
2012-02-15 11:50:00,83.95,83.95,83.61,83.62,8900.0,83.0128,83.0128,82.6766,82.6865,8900.0
2012-02-15 12:00:00,83.67,83.69,83.6,83.61,4500.0,82.736,82.7558,82.6668,82.6766,4500.0
2012-02-15 12:10:00,83.6,83.6,83.38,83.47,5700.0,82.6668,82.6668,82.4492,82.5382,5700.0
2012-02-15 12:20:00,83.47,83.47,83.14,83.21,9500.0,82.5382,82.5382,82.2119,82.2811,9500.0
2012-02-15 12:30:00,83.14,83.47,82.93,83.38,9500.0,82.2119,82.5382,82.0042,82.4492,9500.0
2012-02-15 12:40:00,83.31,83.31,83.15,83.22,22000.0,82.38,82.38,82.2218,82.291,22000.0
2012-02-15 12:50:00,83.16,83.43,83.16,83.35,27400.0,82.2317,82.4987,82.2317,82.4195,27400.0
2012-02-15 13:00:00,83.37,83.75,82.98,83.75,51300.0,82.4393,82.8151,82.0537,82.8151,51300.0
2012-02-15 13:10:00,83.86,83.86,83.53,83.69,10200.0,82.9239,82.9239,82.5975,82.7558,10200.0
2012-02-15 13:20:00,83.64,83.8,83.58,83.66,5400.0,82.7063,82.8645,82.647,82.7261,5400.0
2012-02-15 13:30:00,83.66,83.68,83.37,83.48,5200.0,82.7261,82.7459,82.4393,82.5481,5200.0
2012-02-15 13:40:00,83.46,83.5,83.38,83.4,9200.0,82.5283,82.5679,82.4492,82.469,9200.0
2012-02-15 13:50:00,83.49,83.58,83.36,83.43,7500.0,82.558,82.647,82.4294,82.4987,7500.0
2012-02-15 14:00:00,83.42,83.63,83.35,83.56,18100.0,82.4888,82.6964,82.4195,82.6272,18100.0
2012-02-15 14:10:00,83.62,83.62,83.48,83.5,16900.0,82.6865,82.6865,82.5481,82.5679,16900.0
2012-02-15 14:20:00,83.49,83.86,83.48,83.75,15000.0,82.558,82.9239,82.5481,82.8151,15000.0
2012-02-15 14:30:00,83.74,83.75,83.48,83.48,18100.0,82.8052,82.8151,82.5481,82.5481,18100.0
2012-02-15 14:40:00,83.48,83.72,83.47,83.58,29800.0,82.5481,82.7854,82.5382,82.647,29800.0
2012-02-15 14:50:00,83.59,83.68,83.45,83.56,22100.0,82.6569,82.7459,82.5184,82.6272,22100.0
2012-02-15 15:00:00,83.51,83.57,83.36,83.55,35100.0,82.5778,82.6371,82.4294,82.6173,35100.0
2012-02-15 15:10:00,83.49,83.56,83.47,83.49,19100.0,82.558,82.6272,82.5382,82.558,19100.0
2012-02-15 15:20:00,83.47,83.6,83.44,83.6,20200.0,82.5382,82.6668,82.5085,82.6668,20200.0
2012-02-15 15:30:00,83.6,83.68,83.5,83.67,28900.0,82.6668,82.7459,82.5679,82.736,28900.0
2012-02-15 15:40:00,83.67,83.83,83.56,83.65,21100.0,82.736,82.8942,82.6272,82.7162,21100.0
2012-02-15 15:50:00,83.61,83.62,83.41,83.57,34100.0,82.6766,82.6865,82.4789,82.6371,34100.0
2012-02-16 09:30:00,83.84,83.87,83.23,83.6,19500.0,82.9041,82.9337,82.3009,82.6668,19500.0
2012-02-16 09:40:00,83.65,83.79,83.44,83.53,38300.0,82.7162,82.8546,82.5085,82.5975,38300.0
2012-02-16 09:50:00,83.55,83.63,83.32,83.33,24200.0,82.6173,82.6964,82.3899,82.3998,24200.0
2012-02-16 10:00:00,83.27,83.67,83.14,83.62,20800.0,82.3404,82.736,82.2119,82.6865,20800.0
2012-02-16 10:10:00,83.62,83.95,83.48,83.89,72000.0,82.6865,83.0128,82.5481,82.9535,72000.0
2012-02-16 10:20:00,83.77,84.09,83.77,84.08,22700.0,82.8349,83.1513,82.8349,83.1414,22700.0
2012-02-16 10:30:00,84.09,84.46,84.01,84.01,12500.0,83.1513,83.5172,83.0722,83.0722,12500.0
2012-02-16 10:40:00,84.01,84.23,83.84,83.88,66600.0,83.0722,83.2897,82.9041,82.9436,66600.0
2012-02-16 10:50:00,83.93,83.94,83.25,83.35,30600.0,82.9931,83.003,82.3207,82.4195,30600.0
2012-02-16 11:00:00,83.29,83.46,82.91,83.16,43800.0,82.3602,82.5283,81.9845,82.2317,43800.0
2012-02-16 11:10:00,83.07,83.66,83.01,83.6,20900.0,82.1427,82.7261,82.0833,82.6668,20900.0
2012-02-16 11:20:00,83.63,83.7,83.52,83.59,11000.0,82.6964,82.7656,82.5876,82.6569,11000.0
2012-02-16 11:30:00,83.54,83.71,83.41,83.65,20300.0,82.6074,82.7755,82.4789,82.7162,20300.0
2012-02-16 11:40:00,83.62,83.64,83.38,83.44,6400.0,82.6865,82.7063,82.4492,82.5085,6400.0
2012-02-16 11:50:00,83.44,83.67,83.29,83.6,9300.0,82.5085,82.736,82.3602,82.6668,9300.0
2012-02-16 12:00:00,83.59,83.72,83.56,83.65,5400.0,82.6569,82.7854,82.6272,82.7162,5400.0
2012-02-16 12:10:00,83.63,83.88,83.53,83.84,8500.0,82.6964,82.9436,82.5975,82.9041,8500.0
2012-02-16 12:20:00,83.83,84.06,83.81,84.06,18800.0,82.8942,83.1216,82.8744,83.1216,18800.0
2012-02-16 12:30:00,84.02,84.06,83.92,84.0,9600.0,83.0821,83.1216,82.9832,83.0623,9600.0
2012-02-16 12:40:00,84.0,84.0,83.67,83.68,4200.0,83.0623,83.0623,82.736,82.7459,4200.0
2012-02-16 12:50:00,83.74,83.98,83.74,83.95,2100.0,82.8052,83.0425,82.8052,83.0128,2100.0
2012-02-16 13:00:00,83.92,84.0,83.72,83.84,4600.0,82.9832,83.0623,82.7854,82.9041,4600.0
2012-02-16 13:10:00,83.82,83.94,83.69,83.69,4300.0,82.8843,83.003,82.7558,82.7558,4300.0
2012-02-16 13:20:00,83.71,83.8,83.63,83.77,2700.0,82.7755,82.8645,82.6964,82.8349,2700.0
2012-02-16 13:30:00,83.78,83.93,83.78,83.81,4200.0,82.8447,82.9931,82.8447,82.8744,4200.0
2012-02-16 13:40:00,83.8,83.91,83.62,83.78,6400.0,82.8645,82.9733,82.6865,82.8447,6400.0
2012-02-16 13:50:00,83.77,83.81,83.5,83.62,18800.0,82.8349,82.8744,82.5679,82.6865,18800.0
2012-02-16 14:00:00,83.62,83.68,83.57,83.6,4800.0,82.6865,82.7459,82.6371,82.6668,4800.0
2012-02-16 14:10:00,83.64,83.71,83.64,83.69,12800.0,82.7063,82.7755,82.7063,82.7558,12800.0
2012-02-16 14:20:00,83.69,83.85,83.69,83.84,4300.0,82.7558,82.914,82.7558,82.9041,4300.0
2012-02-16 14:30:00,83.84,83.9,83.75,83.78,6300.0,82.9041,82.9634,82.8151,82.8447,6300.0
2012-02-16 14:40:00,83.83,83.88,83.75,83.84,9200.0,82.8942,82.9436,82.8151,82.9041,9200.0
2012-02-16 14:50:00,83.85,83.92,83.8,83.89,4700.0,82.914,82.9832,82.8645,82.9535,4700.0
2012-02-16 15:00:00,83.9,83.97,83.82,83.95,12100.0,82.9634,83.0326,82.8843,83.0128,12100.0
2012-02-16 15:10:00,83.94,84.0,83.9,83.91,9900.0,83.003,83.0623,82.9634,82.9733,9900.0
2012-02-16 15:20:00,83.94,83.97,83.83,83.95,8100.0,83.003,83.0326,82.8942,83.0128,8100.0
2012-02-16 15:30:00,83.98,83.99,83.8,83.86,9700.0,83.0425,83.0524,82.8645,82.9239,9700.0
2012-02-16 15:40:00,83.87,84.19,83.85,84.19,24300.0,82.9337,83.2502,82.914,83.2502,24300.0
2012-02-16 15:50:00,84.2,84.3,84.06,84.17,27800.0,83.2601,83.3589,83.1216,83.2304,27800.0
2012-02-17 09:30:00,84.11,84.46,84.05,84.14,18000.0,83.1711,83.5172,83.1117,83.2007,18000.0
2012-02-17 09:40:00,84.24,84.34,84.04,84.14,36300.0,83.2996,83.3985,83.1018,83.2007,36300.0
2012-02-17 09:50:00,84.14,84.24,84.08,84.24,8700.0,83.2007,83.2996,83.1414,83.2996,8700.0
2012-02-17 10:00:00,84.1,84.1,83.79,83.91,11200.0,83.1612,83.1612,82.8546,82.9733,11200.0
2012-02-17 10:10:00,83.94,83.97,83.79,83.88,21600.0,83.003,83.0326,82.8546,82.9436,21600.0
2012-02-17 10:20:00,83.84,83.84,83.73,83.74,2300.0,82.9041,82.9041,82.7953,82.8052,2300.0
2012-02-17 10:30:00,83.7,83.8,83.59,83.59,6900.0,82.7656,82.8645,82.6569,82.6569,6900.0
2012-02-17 10:40:00,83.62,83.77,83.62,83.77,2100.0,82.6865,82.8349,82.6865,82.8349,2100.0
2012-02-17 10:50:00,83.72,83.91,83.64,83.75,7100.0,82.7854,82.9733,82.7063,82.8151,7100.0
2012-02-17 11:00:00,83.67,83.73,83.41,83.47,7200.0,82.736,82.7953,82.4789,82.5382,7200.0
2012-02-17 11:10:00,83.43,83.51,83.34,83.42,7200.0,82.4987,82.5778,82.4097,82.4888,7200.0
2012-02-17 11:20:00,83.4,83.4,83.26,83.26,3400.0,82.469,82.469,82.3306,82.3306,3400.0
2012-02-17 11:30:00,83.28,83.28,82.96,83.02,8900.0,82.3503,82.3503,82.0339,82.0932,8900.0
2012-02-17 11:40:00,83.1,83.1,82.95,82.95,3100.0,82.1723,82.1723,82.024,82.024,3100.0
2012-02-17 11:50:00,83.02,83.02,82.71,82.74,13900.0,82.0932,82.0932,81.7867,81.8164,13900.0
2012-02-17 12:00:00,82.74,82.96,82.73,82.96,5000.0,81.8164,82.0339,81.8065,82.0339,5000.0
2012-02-17 12:10:00,82.9,82.99,82.9,82.99,4200.0,81.9746,82.0636,81.9746,82.0636,4200.0
2012-02-17 12:20:00,83.06,83.13,83.03,83.11,9300.0,82.1328,82.202,82.1031,82.1822,9300.0
2012-02-17 12:30:00,83.11,83.12,83.07,83.1,4400.0,82.1822,82.1921,82.1427,82.1723,4400.0
2012-02-17 12:40:00,83.1,83.14,82.99,82.99,3400.0,82.1723,82.2119,82.0636,82.0636,3400.0
2012-02-17 12:50:00,82.97,83.0,82.96,83.0,2800.0,82.0438,82.0735,82.0339,82.0735,2800.0
2012-02-17 13:00:00,82.97,83.0,82.96,82.98,2700.0,82.0438,82.0735,82.0339,82.0537,2700.0
2012-02-17 13:10:00,82.99,83.07,82.9,83.04,4300.0,82.0636,82.1427,81.9746,82.113,4300.0
2012-02-17 13:20:00,83.05,83.08,82.91,82.97,5800.0,82.1229,82.1526,81.9845,82.0438,5800.0
2012-02-17 13:30:00,82.98,83.04,82.95,82.95,5500.0,82.0537,82.113,82.024,82.024,5500.0
2012-02-17 13:40:00,82.93,82.93,82.84,82.88,3500.0,82.0042,82.0042,81.9152,81.9548,3500.0
2012-02-17 13:50:00,82.9,82.94,82.85,82.85,8300.0,81.9746,82.0141,81.9251,81.9251,8300.0
2012-02-17 14:00:00,82.85,82.88,82.81,82.87,4600.0,81.9251,81.9548,81.8856,81.9449,4600.0
2012-02-17 14:10:00,82.89,82.89,82.82,82.84,2600.0,81.9647,81.9647,81.8955,81.9152,2600.0
2012-02-17 14:20:00,82.84,82.88,82.84,82.88,7200.0,81.9152,81.9548,81.9152,81.9548,7200.0
2012-02-17 14:30:00,82.89,82.94,82.87,82.92,4000.0,81.9647,82.0141,81.9449,81.9943,4000.0
2012-02-17 14:40:00,82.92,82.92,82.82,82.85,4400.0,81.9943,81.9943,81.8955,81.9251,4400.0
2012-02-17 14:50:00,82.85,82.87,82.69,82.69,10400.0,81.9251,81.9449,81.7669,81.7669,10400.0
2012-02-17 15:00:00,82.74,82.77,82.74,82.74,12000.0,81.8164,81.846,81.8164,81.8164,12000.0
2012-02-17 15:10:00,82.73,82.81,82.64,82.79,10800.0,81.8065,81.8856,81.7175,81.8658,10800.0
2012-02-17 15:20:00,82.78,82.85,82.68,82.68,5000.0,81.8559,81.9251,81.757,81.757,5000.0
2012-02-17 15:30:00,82.73,82.88,82.73,82.88,9100.0,81.8065,81.9548,81.8065,81.9548,9100.0
2012-02-17 15:40:00,82.92,82.95,82.77,82.8,6200.0,81.9943,82.024,81.846,81.8757,6200.0
2012-02-17 15:50:00,82.78,82.81,82.51,82.57,28100.0,81.8559,81.8856,81.5889,81.6483,28100.0
2012-02-21 09:30:00,82.77,83.27,82.68,83.0,24800.0,81.846,82.3404,81.757,82.0735,24800.0
2012-02-21 09:40:00,82.97,83.54,82.84,83.43,10500.0,82.0438,82.6074,81.9152,82.4987,10500.0
2012-02-21 09:50:00,83.4,83.56,83.09,83.11,41600.0,82.469,82.6272,82.1624,82.1822,41600.0
2012-02-21 10:00:00,83.18,83.27,82.65,82.82,26700.0,82.2514,82.3404,81.7274,81.8955,26700.0
2012-02-21 10:10:00,82.77,82.88,82.67,82.67,19000.0,81.846,81.9548,81.7471,81.7471,19000.0
2012-02-21 10:20:00,82.63,82.75,82.53,82.56,5500.0,81.7076,81.8262,81.6087,81.6384,5500.0
2012-02-21 10:30:00,82.58,82.95,82.58,82.95,4800.0,81.6581,82.024,81.6581,82.024,4800.0
2012-02-21 10:40:00,83.0,83.08,82.95,83.06,4100.0,82.0735,82.1526,82.024,82.1328,4100.0
2012-02-21 10:50:00,83.03,83.08,82.99,83.0,9500.0,82.1031,82.1526,82.0636,82.0735,9500.0
2012-02-21 11:00:00,83.0,83.01,82.64,82.64,12300.0,82.0735,82.0833,81.7175,81.7175,12300.0
2012-02-21 11:10:00,82.68,82.97,82.63,82.97,2400.0,81.757,82.0438,81.7076,82.0438,2400.0
2012-02-21 11:20:00,83.02,83.09,82.94,83.05,8600.0,82.0932,82.1624,82.0141,82.1229,8600.0
2012-02-21 11:30:00,83.07,83.07,82.9,82.99,12600.0,82.1427,82.1427,81.9746,82.0636,12600.0
2012-02-21 11:40:00,82.99,83.01,82.85,82.85,2000.0,82.0636,82.0833,81.9251,81.9251,2000.0
2012-02-21 11:50:00,82.85,82.95,82.85,82.94,2500.0,81.9251,82.024,81.9251,82.0141,2500.0
2012-02-21 12:00:00,83.02,83.16,82.99,83.01,4600.0,82.0932,82.2317,82.0636,82.0833,4600.0
2012-02-21 12:10:00,83.05,83.06,82.75,82.77,5500.0,82.1229,82.1328,81.8262,81.846,5500.0
2012-02-21 12:20:00,82.75,82.76,82.7,82.7,3600.0,81.8262,81.8361,81.7768,81.7768,3600.0
2012-02-21 12:30:00,82.7,82.7,82.62,82.62,2300.0,81.7768,81.7768,81.6977,81.6977,2300.0
2012-02-21 12:40:00,82.62,82.67,82.62,82.65,1800.0,81.6977,81.7471,81.6977,81.7274,1800.0
2012-02-21 12:50:00,82.64,82.7,82.61,82.7,4300.0,81.7175,81.7768,81.6878,81.7768,4300.0
2012-02-21 13:00:00,82.66,82.72,82.64,82.66,2000.0,81.7372,81.7966,81.7175,81.7372,2000.0
2012-02-21 13:10:00,82.69,82.81,82.61,82.61,4200.0,81.7669,81.8856,81.6878,81.6878,4200.0
2012-02-21 13:20:00,82.61,82.69,82.5,82.5,5300.0,81.6878,81.7669,81.579,81.579,5300.0
2012-02-21 13:30:00,82.52,82.54,82.37,82.37,16600.0,81.5988,81.6186,81.4505,81.4505,16600.0
2012-02-21 13:40:00,82.37,82.37,81.85,81.85,14600.0,81.4505,81.4505,80.9363,80.9363,14600.0
2012-02-21 13:50:00,81.89,82.12,81.81,81.92,7700.0,80.9758,81.2033,80.8967,81.0055,7700.0
2012-02-21 14:00:00,81.86,81.94,81.66,81.72,7500.0,80.9462,81.0253,80.7484,80.8077,7500.0
2012-02-21 14:10:00,81.72,81.72,81.35,81.58,13700.0,80.8077,80.8077,80.4419,80.6693,13700.0
2012-02-21 14:20:00,81.47,81.82,81.47,81.7,5500.0,80.5605,80.9066,80.5605,80.788,5500.0
2012-02-21 14:30:00,81.67,81.71,81.51,81.6,5800.0,80.7583,80.7979,80.6001,80.6891,5800.0
2012-02-21 14:40:00,81.58,81.58,81.42,81.47,11700.0,80.6693,80.6693,80.5111,80.5605,11700.0
2012-02-21 14:50:00,81.51,81.51,81.28,81.47,8100.0,80.6001,80.6001,80.3727,80.5605,8100.0
2012-02-21 15:00:00,81.47,81.57,81.45,81.55,8100.0,80.5605,80.6594,80.5408,80.6396,8100.0
2012-02-21 15:10:00,81.54,81.64,81.49,81.54,7900.0,80.6298,80.7286,80.5803,80.6298,7900.0
2012-02-21 15:20:00,81.5,81.72,81.5,81.72,9100.0,80.5902,80.8077,80.5902,80.8077,9100.0
2012-02-21 15:30:00,81.74,81.8,81.64,81.8,9100.0,80.8275,80.8868,80.7286,80.8868,9100.0
2012-02-21 15:40:00,81.81,82.06,81.8,81.95,15600.0,80.8967,81.1439,80.8868,81.0352,15600.0
2012-02-21 15:50:00,81.99,82.11,81.88,82.07,17600.0,81.0747,81.1934,80.966,81.1538,17600.0
2012-02-22 09:30:00,81.04,81.38,80.5,81.37,64600.0,80.1353,80.4715,79.6014,80.4616,64600.0
2012-02-22 09:40:00,81.38,81.8,81.22,81.7,100400.0,80.4715,80.8868,80.3133,80.788,100400.0
2012-02-22 09:50:00,81.69,82.18,81.45,82.15,16700.0,80.7781,81.2626,80.5408,81.2329,16700.0
2012-02-22 10:00:00,82.16,82.26,81.68,82.14,28200.0,81.2428,81.3417,80.7682,81.2231,28200.0
2012-02-22 10:10:00,82.13,82.44,81.93,81.96,11300.0,81.2132,81.5197,81.0154,81.0451,11300.0
2012-02-22 10:20:00,81.98,82.09,81.95,82.0,12600.0,81.0648,81.1736,81.0352,81.0846,12600.0
2012-02-22 10:30:00,82.0,82.08,81.93,82.08,13600.0,81.0846,81.1637,81.0154,81.1637,13600.0
2012-02-22 10:40:00,82.08,82.2,81.96,82.14,6000.0,81.1637,81.2824,81.0451,81.2231,6000.0
2012-02-22 10:50:00,82.12,82.22,81.96,81.96,35300.0,81.2033,81.3022,81.0451,81.0451,35300.0
2012-02-22 11:00:00,82.04,82.35,82.04,82.27,13200.0,81.1242,81.4307,81.1242,81.3516,13200.0
2012-02-22 11:10:00,82.32,82.32,82.0,82.0,5600.0,81.401,81.401,81.0846,81.0846,5600.0
2012-02-22 11:20:00,82.0,82.17,81.9,81.9,13000.0,81.0846,81.2527,80.9857,80.9857,13000.0
2012-02-22 11:30:00,81.96,81.98,81.75,81.78,11900.0,81.0451,81.0648,80.8374,80.8671,11900.0
2012-02-22 11:40:00,81.76,81.77,81.65,81.65,7300.0,80.8473,80.8572,80.7385,80.7385,7300.0
2012-02-22 11:50:00,81.71,81.71,81.44,81.55,8900.0,80.7979,80.7979,80.5309,80.6396,8900.0
2012-02-22 12:00:00,81.59,81.72,81.5,81.72,7400.0,80.6792,80.8077,80.5902,80.8077,7400.0
2012-02-22 12:10:00,81.71,81.71,81.62,81.66,5700.0,80.7979,80.7979,80.7089,80.7484,5700.0
2012-02-22 12:20:00,81.66,81.77,81.61,81.77,9500.0,80.7484,80.8572,80.699,80.8572,9500.0
2012-02-22 12:30:00,81.78,81.78,81.65,81.72,6900.0,80.8671,80.8671,80.7385,80.8077,6900.0
2012-02-22 12:40:00,81.73,81.73,81.61,81.67,7900.0,80.8176,80.8176,80.699,80.7583,7900.0
2012-02-22 12:50:00,81.66,81.74,81.61,81.69,5900.0,80.7484,80.8275,80.699,80.7781,5900.0
2012-02-22 13:00:00,81.78,81.84,81.65,81.8,5100.0,80.8671,80.9264,80.7385,80.8868,5100.0
2012-02-22 13:10:00,81.79,81.89,81.77,81.79,3700.0,80.877,80.9758,80.8572,80.877,3700.0
2012-02-22 13:20:00,81.79,81.96,81.78,81.95,3900.0,80.877,81.0451,80.8671,81.0352,3900.0
2012-02-22 13:30:00,81.98,81.98,81.87,81.95,5800.0,81.0648,81.0648,80.9561,81.0352,5800.0
2012-02-22 13:40:00,81.99,82.13,81.99,82.08,7000.0,81.0747,81.2132,81.0747,81.1637,7000.0
2012-02-22 13:50:00,82.13,82.35,82.13,82.32,4800.0,81.2132,81.4307,81.2132,81.401,4800.0
2012-02-22 14:00:00,82.28,82.34,82.08,82.18,7300.0,81.3615,81.4208,81.1637,81.2626,7300.0
2012-02-22 14:10:00,82.18,82.24,82.07,82.07,9600.0,81.2626,81.3219,81.1538,81.1538,9600.0
2012-02-22 14:20:00,82.14,82.17,81.97,82.16,20600.0,81.2231,81.2527,81.055,81.2428,20600.0
2012-02-22 14:30:00,82.13,82.25,81.97,81.97,10900.0,81.2132,81.3318,81.055,81.055,10900.0
2012-02-22 14:40:00,81.97,82.19,81.97,82.18,12700.0,81.055,81.2725,81.055,81.2626,12700.0
2012-02-22 14:50:00,82.19,82.28,82.01,82.27,10700.0,81.2725,81.3615,81.0945,81.3516,10700.0
2012-02-22 15:00:00,82.25,82.38,82.17,82.38,35100.0,81.3318,81.4604,81.2527,81.4604,35100.0
2012-02-22 15:10:00,82.39,82.8,82.37,82.68,38900.0,81.4703,81.8757,81.4505,81.757,38900.0
2012-02-22 15:20:00,82.65,82.9,82.44,82.5,145600.0,81.7274,81.9746,81.5197,81.579,145600.0
2012-02-22 15:30:00,82.47,82.47,82.27,82.37,10500.0,81.5494,81.5494,81.3516,81.4505,10500.0
2012-02-22 15:40:00,82.38,82.46,82.32,82.39,12900.0,81.4604,81.5395,81.401,81.4703,12900.0
2012-02-22 15:50:00,82.37,82.66,82.32,82.5,57800.0,81.4505,81.7372,81.401,81.579,57800.0
2012-02-23 09:30:00,82.35,83.2,82.35,83.11,26000.0,81.4307,82.2712,81.4307,82.1822,26000.0
2012-02-23 09:40:00,82.95,83.57,82.95,83.14,41900.0,82.024,82.6371,82.024,82.2119,41900.0
2012-02-23 09:50:00,83.14,83.49,82.94,83.25,35500.0,82.2119,82.558,82.0141,82.3207,35500.0
2012-02-23 10:00:00,83.31,83.71,83.28,83.62,19400.0,82.38,82.7755,82.3503,82.6865,19400.0
2012-02-23 10:10:00,83.7,83.83,83.44,83.45,19200.0,82.7656,82.8942,82.5085,82.5184,19200.0
2012-02-23 10:20:00,83.45,83.45,82.66,82.92,31100.0,82.5184,82.5184,81.7372,81.9943,31100.0
2012-02-23 10:30:00,82.96,83.19,82.93,83.19,5800.0,82.0339,82.2613,82.0042,82.2613,5800.0
2012-02-23 10:40:00,83.23,83.54,83.23,83.43,7900.0,82.3009,82.6074,82.3009,82.4987,7900.0
2012-02-23 10:50:00,83.39,83.45,83.26,83.37,12800.0,82.4591,82.5184,82.3306,82.4393,12800.0
2012-02-23 11:00:00,83.4,83.7,83.27,83.7,6900.0,82.469,82.7656,82.3404,82.7656,6900.0
2012-02-23 11:10:00,83.78,84.02,83.76,83.77,11900.0,82.8447,83.0821,82.825,82.8349,11900.0
2012-02-23 11:20:00,83.78,84.02,83.76,83.91,8300.0,82.8447,83.0821,82.825,82.9733,8300.0
2012-02-23 11:30:00,83.91,83.91,83.09,83.09,14000.0,82.9733,82.9733,82.1624,82.1624,14000.0
2012-02-23 11:40:00,83.16,83.19,83.07,83.1,10200.0,82.2317,82.2613,82.1427,82.1723,10200.0
2012-02-23 11:50:00,83.07,83.12,82.74,82.79,15700.0,82.1427,82.1921,81.8164,81.8658,15700.0
2012-02-23 12:00:00,82.79,83.07,82.77,83.0,14000.0,81.8658,82.1427,81.846,82.0735,14000.0
2012-02-23 12:10:00,82.99,83.04,82.86,83.02,7300.0,82.0636,82.113,81.935,82.0932,7300.0
2012-02-23 12:20:00,83.04,83.3,83.04,83.16,6700.0,82.113,82.3701,82.113,82.2317,6700.0
2012-02-23 12:30:00,83.19,83.26,83.13,83.21,9300.0,82.2613,82.3306,82.202,82.2811,9300.0
2012-02-23 12:40:00,83.21,83.32,83.21,83.22,4800.0,82.2811,82.3899,82.2811,82.291,4800.0
2012-02-23 12:50:00,83.15,83.15,82.89,83.04,6900.0,82.2218,82.2218,81.9647,82.113,6900.0
2012-02-23 13:00:00,83.0,83.01,82.87,82.93,8900.0,82.0735,82.0833,81.9449,82.0042,8900.0
2012-02-23 13:10:00,82.89,82.95,82.88,82.95,2000.0,81.9647,82.024,81.9548,82.024,2000.0
2012-02-23 13:20:00,82.95,83.03,82.91,82.95,4300.0,82.024,82.1031,81.9845,82.024,4300.0
2012-02-23 13:30:00,82.91,83.0,82.85,82.91,12100.0,81.9845,82.0735,81.9251,81.9845,12100.0
2012-02-23 13:40:00,82.94,82.95,82.88,82.91,14700.0,82.0141,82.024,81.9548,81.9845,14700.0
2012-02-23 13:50:00,82.9,82.94,82.65,82.82,13600.0,81.9746,82.0141,81.7274,81.8955,13600.0
2012-02-23 14:00:00,82.81,82.85,82.58,82.69,6100.0,81.8856,81.9251,81.6581,81.7669,6100.0
2012-02-23 14:10:00,82.67,82.89,82.67,82.84,2100.0,81.7471,81.9647,81.7471,81.9152,2100.0
2012-02-23 14:20:00,82.84,82.88,82.72,82.8,5400.0,81.9152,81.9548,81.7966,81.8757,5400.0
2012-02-23 14:30:00,82.81,82.87,82.75,82.84,12800.0,81.8856,81.9449,81.8262,81.9152,12800.0
2012-02-23 14:40:00,82.87,82.87,82.75,82.85,5700.0,81.9449,81.9449,81.8262,81.9251,5700.0
2012-02-23 14:50:00,82.85,82.92,82.81,82.91,16300.0,81.9251,81.9943,81.8856,81.9845,16300.0
2012-02-23 15:00:00,82.96,83.15,82.92,83.15,2600.0,82.0339,82.2218,81.9943,82.2218,2600.0
2012-02-23 15:10:00,83.18,83.25,83.0,83.25,22100.0,82.2514,82.3207,82.0735,82.3207,22100.0
2012-02-23 15:20:00,83.28,83.29,83.19,83.27,5900.0,82.3503,82.3602,82.2613,82.3404,5900.0
2012-02-23 15:30:00,83.24,83.42,83.21,83.33,11900.0,82.3108,82.4888,82.2811,82.3998,11900.0
2012-02-23 15:40:00,83.32,83.41,83.27,83.35,7500.0,82.3899,82.4789,82.3404,82.4195,7500.0
2012-02-23 15:50:00,83.36,83.45,83.19,83.4,21000.0,82.4294,82.5184,82.2613,82.469,21000.0
2012-02-24 09:30:00,83.28,83.44,82.51,82.64,5600.0,82.3503,82.5085,81.5889,81.7175,5600.0
2012-02-24 09:40:00,82.63,82.75,82.15,82.41,28100.0,81.7076,81.8262,81.2329,81.49,28100.0
2012-02-24 09:50:00,82.4,83.1,82.4,82.64,16000.0,81.4802,82.1723,81.4802,81.7175,16000.0
2012-02-24 10:00:00,82.54,82.81,82.5,82.61,7000.0,81.6186,81.8856,81.579,81.6878,7000.0
2012-02-24 10:10:00,82.61,82.67,82.5,82.5,5700.0,81.6878,81.7471,81.579,81.579,5700.0
2012-02-24 10:20:00,82.5,82.5,82.26,82.38,9600.0,81.579,81.579,81.3417,81.4604,9600.0
2012-02-24 10:30:00,82.31,82.42,82.05,82.05,16400.0,81.3912,81.4999,81.1341,81.1341,16400.0
2012-02-24 10:40:00,82.05,82.19,81.88,81.96,18800.0,81.1341,81.2725,80.966,81.0451,18800.0
2012-02-24 10:50:00,81.9,81.95,81.65,81.76,16300.0,80.9857,81.0352,80.7385,80.8473,16300.0
2012-02-24 11:00:00,81.76,81.99,81.75,81.98,3000.0,80.8473,81.0747,80.8374,81.0648,3000.0
2012-02-24 11:10:00,81.93,82.16,81.9,82.14,6300.0,81.0154,81.2428,80.9857,81.2231,6300.0
2012-02-24 11:20:00,82.13,82.25,82.02,82.18,6000.0,81.2132,81.3318,81.1044,81.2626,6000.0
2012-02-24 11:30:00,82.15,82.28,82.02,82.28,22500.0,81.2329,81.3615,81.1044,81.3615,22500.0
2012-02-24 11:40:00,82.26,82.32,82.17,82.32,2700.0,81.3417,81.401,81.2527,81.401,2700.0
2012-02-24 11:50:00,82.35,82.35,82.2,82.23,1600.0,81.4307,81.4307,81.2824,81.312,1600.0
2012-02-24 12:00:00,82.27,82.41,82.19,82.37,5900.0,81.3516,81.49,81.2725,81.4505,5900.0
2012-02-24 12:10:00,82.26,82.4,82.21,82.4,3900.0,81.3417,81.4802,81.2923,81.4802,3900.0
2012-02-24 12:20:00,82.41,82.54,82.39,82.42,4100.0,81.49,81.6186,81.4703,81.4999,4100.0
2012-02-24 12:30:00,82.49,82.49,82.12,82.13,6600.0,81.5691,81.5691,81.2033,81.2132,6600.0
2012-02-24 12:40:00,82.12,82.42,82.11,82.19,11200.0,81.2033,81.4999,81.1934,81.2725,11200.0
2012-02-24 12:50:00,82.19,82.43,82.19,82.28,7300.0,81.2725,81.5098,81.2725,81.3615,7300.0
2012-02-24 13:00:00,82.28,82.33,82.2,82.3,6600.0,81.3615,81.4109,81.2824,81.3813,6600.0
2012-02-24 13:10:00,82.25,82.34,82.21,82.26,3700.0,81.3318,81.4208,81.2923,81.3417,3700.0
2012-02-24 13:20:00,82.31,82.35,82.24,82.24,4000.0,81.3912,81.4307,81.3219,81.3219,4000.0
2012-02-24 13:30:00,82.23,82.32,82.19,82.19,5200.0,81.312,81.401,81.2725,81.2725,5200.0
2012-02-24 13:40:00,82.23,82.27,82.12,82.17,4800.0,81.312,81.3516,81.2033,81.2527,4800.0
2012-02-24 13:50:00,82.18,82.46,82.18,82.3,4700.0,81.2626,81.5395,81.2626,81.3813,4700.0
2012-02-24 14:00:00,82.31,82.34,82.11,82.15,7500.0,81.3912,81.4208,81.1934,81.2329,7500.0
2012-02-24 14:10:00,82.11,82.27,82.07,82.25,21500.0,81.1934,81.3516,81.1538,81.3318,21500.0
2012-02-24 14:20:00,82.21,82.28,82.0,82.05,9400.0,81.2923,81.3615,81.0846,81.1341,9400.0
2012-02-24 14:30:00,82.0,82.0,81.74,81.9,9500.0,81.0846,81.0846,80.8275,80.9857,9500.0
2012-02-24 14:40:00,81.96,81.96,81.71,81.77,5400.0,81.0451,81.0451,80.7979,80.8572,5400.0
2012-02-24 14:50:00,81.78,81.85,81.61,81.71,10500.0,80.8671,80.9363,80.699,80.7979,10500.0
2012-02-24 15:00:00,81.85,81.92,81.69,81.88,8600.0,80.9363,81.0055,80.7781,80.966,8600.0
2012-02-24 15:10:00,81.85,81.87,81.65,81.71,6400.0,80.9363,80.9561,80.7385,80.7979,6400.0
2012-02-24 15:20:00,81.71,81.98,81.71,81.9,8200.0,80.7979,81.0648,80.7979,80.9857,8200.0
2012-02-24 15:30:00,81.91,81.91,81.74,81.81,10100.0,80.9956,80.9956,80.8275,80.8967,10100.0
2012-02-24 15:40:00,81.87,81.98,81.72,81.84,20500.0,80.9561,81.0648,80.8077,80.9264,20500.0
2012-02-24 15:50:00,81.82,82.08,81.78,81.89,16600.0,80.9066,81.1637,80.8671,80.9758,16600.0
2012-02-27 09:30:00,81.69,82.65,81.51,82.41,22800.0,80.7781,81.7274,80.6001,81.49,22800.0
2012-02-27 09:40:00,82.33,82.33,81.56,81.86,22500.0,81.4109,81.4109,80.6495,80.9462,22500.0
2012-02-27 09:50:00,81.75,82.24,81.72,82.11,22200.0,80.8374,81.3219,80.8077,81.1934,22200.0
2012-02-27 10:00:00,81.97,82.07,81.7,81.86,10500.0,81.055,81.1538,80.788,80.9462,10500.0
2012-02-27 10:10:00,81.87,82.03,81.82,81.98,4100.0,80.9561,81.1143,80.9066,81.0648,4100.0
2012-02-27 10:20:00,82.04,82.11,81.96,82.05,9700.0,81.1242,81.1934,81.0451,81.1341,9700.0
2012-02-27 10:30:00,82.1,82.61,82.0,82.59,15200.0,81.1835,81.6878,81.0846,81.668,15200.0
2012-02-27 10:40:00,82.54,82.67,82.48,82.48,14200.0,81.6186,81.7471,81.5593,81.5593,14200.0
2012-02-27 10:50:00,82.53,82.53,82.29,82.33,2800.0,81.6087,81.6087,81.3714,81.4109,2800.0
2012-02-27 11:00:00,82.41,82.69,82.31,82.61,7800.0,81.49,81.7669,81.3912,81.6878,7800.0
2012-02-27 11:10:00,82.73,82.97,82.68,82.96,5200.0,81.8065,82.0438,81.757,82.0339,5200.0
2012-02-27 11:20:00,82.97,83.89,82.97,83.79,39900.0,82.0438,82.9535,82.0438,82.8546,39900.0
2012-02-27 11:30:00,83.85,84.0,83.61,83.81,12800.0,82.914,83.0623,82.6766,82.8744,12800.0
2012-02-27 11:40:00,83.84,83.98,83.58,83.93,11900.0,82.9041,83.0425,82.647,82.9931,11900.0
2012-02-27 11:50:00,83.91,83.91,83.63,83.79,17600.0,82.9733,82.9733,82.6964,82.8546,17600.0
2012-02-27 12:00:00,83.72,84.0,83.55,83.55,13000.0,82.7854,83.0623,82.6173,82.6173,13000.0
2012-02-27 12:10:00,83.53,83.58,83.35,83.48,15800.0,82.5975,82.647,82.4195,82.5481,15800.0
2012-02-27 12:20:00,83.48,83.62,83.39,83.59,5200.0,82.5481,82.6865,82.4591,82.6569,5200.0
2012-02-27 12:30:00,83.59,83.84,83.54,83.83,4300.0,82.6569,82.9041,82.6074,82.8942,4300.0
2012-02-27 12:40:00,83.71,83.85,83.71,83.85,1700.0,82.7755,82.914,82.7755,82.914,1700.0
2012-02-27 12:50:00,83.97,83.97,83.62,83.66,3300.0,83.0326,83.0326,82.6865,82.7261,3300.0
2012-02-27 13:00:00,83.65,83.65,83.52,83.64,2700.0,82.7162,82.7162,82.5876,82.7063,2700.0
2012-02-27 13:10:00,83.62,83.68,83.54,83.68,1000.0,82.6865,82.7459,82.6074,82.7459,1000.0
2012-02-27 13:20:00,83.68,83.68,83.28,83.3,11600.0,82.7459,82.7459,82.3503,82.3701,11600.0
2012-02-27 13:30:00,83.33,84.03,83.31,83.96,13300.0,82.3998,83.092,82.38,83.0227,13300.0
2012-02-27 13:40:00,83.88,84.08,83.78,83.86,7600.0,82.9436,83.1414,82.8447,82.9239,7600.0
2012-02-27 13:50:00,83.86,83.92,83.62,83.89,6200.0,82.9239,82.9832,82.6865,82.9535,6200.0
2012-02-27 14:00:00,83.89,84.11,83.89,83.98,9500.0,82.9535,83.1711,82.9535,83.0425,9500.0
2012-02-27 14:10:00,84.01,84.01,83.87,83.89,7000.0,83.0722,83.0722,82.9337,82.9535,7000.0
2012-02-27 14:20:00,83.87,84.04,83.81,84.01,7400.0,82.9337,83.1018,82.8744,83.0722,7400.0
2012-02-27 14:30:00,84.01,84.04,83.91,83.97,6000.0,83.0722,83.1018,82.9733,83.0326,6000.0
2012-02-27 14:40:00,83.99,84.09,83.85,83.86,7800.0,83.0524,83.1513,82.914,82.9239,7800.0
2012-02-27 14:50:00,83.87,83.93,83.84,83.89,4700.0,82.9337,82.9931,82.9041,82.9535,4700.0
2012-02-27 15:00:00,83.91,83.98,83.76,83.83,13400.0,82.9733,83.0425,82.825,82.8942,13400.0
2012-02-27 15:10:00,83.85,83.92,83.68,83.79,6900.0,82.914,82.9832,82.7459,82.8546,6900.0
2012-02-27 15:20:00,83.87,83.94,83.62,83.67,10900.0,82.9337,83.003,82.6865,82.736,10900.0
2012-02-27 15:30:00,83.73,83.86,83.7,83.86,17300.0,82.7953,82.9239,82.7656,82.9239,17300.0
2012-02-27 15:40:00,83.86,83.98,83.79,83.96,16400.0,82.9239,83.0425,82.8546,83.0227,16400.0
2012-02-27 15:50:00,83.96,83.96,83.65,83.85,20900.0,83.0227,83.0227,82.7162,82.914,20900.0
2012-02-28 09:30:00,83.76,83.92,83.03,83.92,22000.0,82.825,82.9832,82.1031,82.9832,22000.0
2012-02-28 09:40:00,83.91,84.13,83.71,83.79,43000.0,82.9733,83.1908,82.7755,82.8546,43000.0
2012-02-28 09:50:00,83.79,84.16,83.62,83.78,15800.0,82.8546,83.2205,82.6865,82.8447,15800.0
2012-02-28 10:00:00,83.9,84.13,83.6,83.61,18500.0,82.9634,83.1908,82.6668,82.6766,18500.0
2012-02-28 10:10:00,83.65,83.81,83.33,83.48,25900.0,82.7162,82.8744,82.3998,82.5481,25900.0
2012-02-28 10:20:00,83.47,83.54,82.8,82.91,26000.0,82.5382,82.6074,81.8757,81.9845,26000.0
2012-02-28 10:30:00,82.88,83.31,82.88,83.3,10100.0,81.9548,82.38,81.9548,82.3701,10100.0
2012-02-28 10:40:00,83.35,83.73,83.25,83.25,44000.0,82.4195,82.7953,82.3207,82.3207,44000.0
2012-02-28 10:50:00,83.18,83.28,83.02,83.22,10400.0,82.2514,82.3503,82.0932,82.291,10400.0
2012-02-28 11:00:00,83.18,83.25,82.92,83.25,2400.0,82.2514,82.3207,81.9943,82.3207,2400.0
2012-02-28 11:10:00,83.23,83.3,83.13,83.18,5500.0,82.3009,82.3701,82.202,82.2514,5500.0
2012-02-28 11:20:00,83.26,83.39,83.23,83.3,3000.0,82.3306,82.4591,82.3009,82.3701,3000.0
2012-02-28 11:30:00,83.3,83.4,83.27,83.29,4500.0,82.3701,82.469,82.3404,82.3602,4500.0
2012-02-28 11:40:00,83.3,83.32,83.2,83.31,3400.0,82.3701,82.3899,82.2712,82.38,3400.0
2012-02-28 11:50:00,83.23,83.5,83.2,83.21,7200.0,82.3009,82.5679,82.2712,82.2811,7200.0
2012-02-28 12:00:00,83.22,83.32,83.14,83.14,9300.0,82.291,82.3899,82.2119,82.2119,9300.0
2012-02-28 12:10:00,83.12,83.38,83.09,83.37,5900.0,82.1921,82.4492,82.1624,82.4393,5900.0
2012-02-28 12:20:00,83.39,83.52,83.37,83.49,2100.0,82.4591,82.5876,82.4393,82.558,2100.0
2012-02-28 12:30:00,83.54,83.59,83.32,83.41,2700.0,82.6074,82.6569,82.3899,82.4789,2700.0
2012-02-28 12:40:00,83.41,83.63,83.41,83.63,3400.0,82.4789,82.6964,82.4789,82.6964,3400.0
2012-02-28 12:50:00,83.57,83.62,83.5,83.62,2300.0,82.6371,82.6865,82.5679,82.6865,2300.0
2012-02-28 13:00:00,83.57,83.61,83.48,83.48,800.0,82.6371,82.6766,82.5481,82.5481,800.0
2012-02-28 13:10:00,83.32,83.32,83.2,83.22,2300.0,82.3899,82.3899,82.2712,82.291,2300.0
2012-02-28 13:20:00,83.17,83.17,83.01,83.11,6600.0,82.2416,82.2416,82.0833,82.1822,6600.0
2012-02-28 13:30:00,83.12,83.12,82.73,82.78,15300.0,82.1921,82.1921,81.8065,81.8559,15300.0
2012-02-28 13:40:00,82.78,82.83,82.51,82.51,7500.0,81.8559,81.9054,81.5889,81.5889,7500.0
2012-02-28 13:50:00,82.5,82.55,82.33,82.48,8200.0,81.579,81.6285,81.4109,81.5593,8200.0
2012-02-28 14:00:00,82.44,82.6,82.44,82.58,9600.0,81.5197,81.6779,81.5197,81.6581,9600.0
2012-02-28 14:10:00,82.62,82.86,82.6,82.83,3300.0,81.6977,81.935,81.6779,81.9054,3300.0
2012-02-28 14:20:00,82.82,82.89,82.72,82.76,5500.0,81.8955,81.9647,81.7966,81.8361,5500.0
2012-02-28 14:30:00,82.73,82.89,82.65,82.89,7500.0,81.8065,81.9647,81.7274,81.9647,7500.0
2012-02-28 14:40:00,82.88,82.89,82.73,82.77,6400.0,81.9548,81.9647,81.8065,81.846,6400.0
2012-02-28 14:50:00,82.82,82.9,82.78,82.9,24900.0,81.8955,81.9746,81.8559,81.9746,24900.0
2012-02-28 15:00:00,82.91,83.23,82.91,83.2,18300.0,81.9845,82.3009,81.9845,82.2712,18300.0
2012-02-28 15:10:00,83.25,83.41,83.2,83.36,19900.0,82.3207,82.4789,82.2712,82.4294,19900.0
2012-02-28 15:20:00,83.39,83.82,83.39,83.76,37400.0,82.4591,82.8843,82.4591,82.825,37400.0
2012-02-28 15:30:00,83.8,84.07,83.77,83.96,18800.0,82.8645,83.1315,82.8349,83.0227,18800.0
2012-02-28 15:40:00,83.97,83.99,83.79,83.83,16600.0,83.0326,83.0524,82.8546,82.8942,16600.0
2012-02-28 15:50:00,83.82,84.12,83.67,84.09,65000.0,82.8843,83.181,82.736,83.1513,65000.0
2012-02-29 09:30:00,83.9,83.9,83.17,83.42,32000.0,82.9634,82.9634,82.2416,82.4888,32000.0
2012-02-29 09:40:00,83.37,83.61,83.08,83.45,29600.0,82.4393,82.6766,82.1526,82.5184,29600.0
2012-02-29 09:50:00,83.44,83.44,83.09,83.12,7200.0,82.5085,82.5085,82.1624,82.1921,7200.0
2012-02-29 10:00:00,83.06,83.09,82.62,82.9,11300.0,82.1328,82.1624,81.6977,81.9746,11300.0
2012-02-29 10:10:00,82.9,83.0,82.75,82.98,11000.0,81.9746,82.0735,81.8262,82.0537,11000.0
2012-02-29 10:20:00,82.95,83.12,82.72,82.77,12500.0,82.024,82.1921,81.7966,81.846,12500.0
2012-02-29 10:30:00,82.81,83.13,82.71,83.1,4300.0,81.8856,82.202,81.7867,82.1723,4300.0
2012-02-29 10:40:00,83.09,83.09,82.54,82.65,8900.0,82.1624,82.1624,81.6186,81.7274,8900.0
2012-02-29 10:50:00,82.7,82.9,82.6,82.77,5800.0,81.7768,81.9746,81.6779,81.846,5800.0
2012-02-29 11:00:00,82.86,83.0,82.78,82.96,3700.0,81.935,82.0735,81.8559,82.0339,3700.0
2012-02-29 11:10:00,82.96,83.0,82.79,82.87,8500.0,82.0339,82.0735,81.8658,81.9449,8500.0
2012-02-29 11:20:00,82.87,82.98,82.72,82.74,16900.0,81.9449,82.0537,81.7966,81.8164,16900.0
2012-02-29 11:30:00,82.78,83.01,82.72,83.01,3100.0,81.8559,82.0833,81.7966,82.0833,3100.0
2012-02-29 11:40:00,83.09,83.2,82.98,83.09,9900.0,82.1624,82.2712,82.0537,82.1624,9900.0
2012-02-29 11:50:00,83.12,83.41,83.12,83.24,7700.0,82.1921,82.4789,82.1921,82.3108,7700.0
2012-02-29 12:00:00,83.25,83.32,83.03,83.24,7000.0,82.3207,82.3899,82.1031,82.3108,7000.0
2012-02-29 12:10:00,83.3,83.59,83.24,83.4,6400.0,82.3701,82.6569,82.3108,82.469,6400.0
2012-02-29 12:20:00,83.42,83.48,83.27,83.27,7800.0,82.4888,82.5481,82.3404,82.3404,7800.0
2012-02-29 12:30:00,83.3,83.36,83.29,83.33,4000.0,82.3701,82.4294,82.3602,82.3998,4000.0
2012-02-29 12:40:00,83.34,83.37,83.07,83.1,4700.0,82.4097,82.4393,82.1427,82.1723,4700.0
2012-02-29 12:50:00,83.13,83.23,83.03,83.23,3400.0,82.202,82.3009,82.1031,82.3009,3400.0
2012-02-29 13:00:00,83.25,83.4,83.24,83.37,3000.0,82.3207,82.469,82.3108,82.4393,3000.0
2012-02-29 13:10:00,83.34,83.34,83.19,83.19,4200.0,82.4097,82.4097,82.2613,82.2613,4200.0
2012-02-29 13:20:00,83.2,83.45,83.19,83.35,4400.0,82.2712,82.5184,82.2613,82.4195,4400.0
2012-02-29 13:30:00,83.36,83.39,83.19,83.19,3700.0,82.4294,82.4591,82.2613,82.2613,3700.0
2012-02-29 13:40:00,83.26,83.41,83.26,83.37,3100.0,82.3306,82.4789,82.3306,82.4393,3100.0
2012-02-29 13:50:00,83.45,83.47,83.29,83.4,3200.0,82.5184,82.5382,82.3602,82.469,3200.0
2012-02-29 14:00:00,83.41,83.41,83.16,83.35,6800.0,82.4789,82.4789,82.2317,82.4195,6800.0
2012-02-29 14:10:00,83.35,83.45,83.25,83.25,9700.0,82.4195,82.5184,82.3207,82.3207,9700.0
2012-02-29 14:20:00,83.28,83.49,83.19,83.4,12100.0,82.3503,82.558,82.2613,82.469,12100.0
2012-02-29 14:30:00,83.44,83.45,83.3,83.34,3800.0,82.5085,82.5184,82.3701,82.4097,3800.0
2012-02-29 14:40:00,83.32,83.43,83.27,83.35,4400.0,82.3899,82.4987,82.3404,82.4195,4400.0
2012-02-29 14:50:00,83.44,83.58,83.32,83.37,5200.0,82.5085,82.647,82.3899,82.4393,5200.0
2012-02-29 15:00:00,83.39,83.46,83.27,83.41,5700.0,82.4591,82.5283,82.3404,82.4789,5700.0
2012-02-29 15:10:00,83.39,83.56,83.36,83.48,6200.0,82.4591,82.6272,82.4294,82.5481,6200.0
2012-02-29 15:20:00,83.51,83.54,83.27,83.36,8600.0,82.5778,82.6074,82.3404,82.4294,8600.0
2012-02-29 15:30:00,83.27,83.28,83.0,83.11,10200.0,82.3404,82.3503,82.0735,82.1822,10200.0
2012-02-29 15:40:00,83.11,83.35,83.11,83.21,20400.0,82.1822,82.4195,82.1822,82.2811,20400.0
2012-02-29 15:50:00,83.25,83.4,83.15,83.24,14600.0,82.3207,82.469,82.2218,82.3108,14600.0
2012-03-01 09:30:00,83.19,84.0,83.19,83.29,24700.0,82.2613,83.0623,82.2613,82.3602,24700.0
2012-03-01 09:40:00,83.42,83.84,83.07,83.84,44300.0,82.4888,82.9041,82.1427,82.9041,44300.0
2012-03-01 09:50:00,83.63,83.81,83.25,83.45,12000.0,82.6964,82.8744,82.3207,82.5184,12000.0
2012-03-01 10:00:00,83.34,83.85,83.01,83.84,31100.0,82.4097,82.914,82.0833,82.9041,31100.0
2012-03-01 10:10:00,83.85,84.0,83.71,83.84,19800.0,82.914,83.0623,82.7755,82.9041,19800.0
2012-03-01 10:20:00,83.93,84.24,83.85,84.0,22400.0,82.9931,83.2996,82.914,83.0623,22400.0
2012-03-01 10:30:00,83.96,84.13,83.96,84.02,17800.0,83.0227,83.1908,83.0227,83.0821,17800.0
2012-03-01 10:40:00,84.1,84.12,84.02,84.02,11600.0,83.1612,83.181,83.0821,83.0821,11600.0
2012-03-01 10:50:00,84.0,84.19,83.97,84.13,12100.0,83.0623,83.2502,83.0326,83.1908,12100.0
2012-03-01 11:00:00,84.15,85.2,84.12,84.98,104300.0,83.2106,84.2489,83.181,84.0314,104300.0
2012-03-01 11:10:00,84.99,85.34,84.92,85.0,32200.0,84.0412,84.3873,83.972,84.0511,32200.0
2012-03-01 11:20:00,84.99,85.1,84.8,84.98,66200.0,84.0412,84.15,83.8534,84.0314,66200.0
2012-03-01 11:30:00,84.98,84.98,84.6,84.62,26600.0,84.0314,84.0314,83.6556,83.6754,26600.0
2012-03-01 11:40:00,84.61,84.98,84.56,84.92,20200.0,83.6655,84.0314,83.616,83.972,20200.0
2012-03-01 11:50:00,84.91,85.17,84.83,85.06,8300.0,83.9621,84.2192,83.883,84.1105,8300.0
2012-03-01 12:00:00,85.06,85.24,84.97,85.13,11700.0,84.1105,84.2884,84.0215,84.1797,11700.0
2012-03-01 12:10:00,85.13,85.21,84.99,85.02,16800.0,84.1797,84.2588,84.0412,84.0709,16800.0
2012-03-01 12:20:00,85.09,85.71,85.07,85.67,21800.0,84.1401,84.7532,84.1203,84.7136,21800.0
2012-03-01 12:30:00,85.66,85.67,85.36,85.58,9700.0,84.7038,84.7136,84.4071,84.6247,9700.0
2012-03-01 12:40:00,85.55,85.77,85.55,85.67,14600.0,84.595,84.8125,84.595,84.7136,14600.0
2012-03-01 12:50:00,85.61,85.79,85.61,85.74,7400.0,84.6543,84.8323,84.6543,84.7829,7400.0
2012-03-01 13:00:00,85.7,85.77,85.61,85.77,5300.0,84.7433,84.8125,84.6543,84.8125,5300.0
2012-03-01 13:10:00,85.77,85.91,85.69,85.69,10700.0,84.8125,84.951,84.7334,84.7334,10700.0
2012-03-01 13:20:00,85.7,85.72,85.31,85.37,11400.0,84.7433,84.7631,84.3577,84.417,11400.0
2012-03-01 13:30:00,85.38,85.44,85.32,85.37,10300.0,84.4269,84.4862,84.3676,84.417,10300.0
2012-03-01 13:40:00,85.36,85.43,85.21,85.43,24700.0,84.4071,84.4763,84.2588,84.4763,24700.0
2012-03-01 13:50:00,85.37,85.41,85.24,85.33,7000.0,84.417,84.4566,84.2884,84.3774,7000.0
2012-03-01 14:00:00,85.4,85.6,85.35,85.39,21900.0,84.4467,84.6444,84.3972,84.4368,21900.0
2012-03-01 14:10:00,85.4,85.42,85.32,85.4,18000.0,84.4467,84.4664,84.3676,84.4467,18000.0
2012-03-01 14:20:00,85.4,85.55,85.27,85.55,18600.0,84.4467,84.595,84.3181,84.595,18600.0
2012-03-01 14:30:00,85.58,85.72,85.54,85.62,7100.0,84.6247,84.7631,84.5851,84.6642,7100.0
2012-03-01 14:40:00,85.65,85.65,85.57,85.62,4900.0,84.6939,84.6939,84.6148,84.6642,4900.0
2012-03-01 14:50:00,85.61,85.72,85.57,85.67,10200.0,84.6543,84.7631,84.6148,84.7136,10200.0
2012-03-01 15:00:00,85.68,85.78,85.45,85.51,11700.0,84.7235,84.8224,84.4961,84.5554,11700.0
2012-03-01 15:10:00,85.45,85.68,85.1,85.12,17900.0,84.4961,84.7235,84.15,84.1698,17900.0
2012-03-01 15:20:00,85.14,85.36,85.1,85.31,131600.0,84.1896,84.4071,84.15,84.3577,131600.0
2012-03-01 15:30:00,85.3,85.4,85.19,85.33,26700.0,84.3478,84.4467,84.239,84.3774,26700.0
2012-03-01 15:40:00,85.32,85.6,85.32,85.6,16700.0,84.3676,84.6444,84.3676,84.6444,16700.0
2012-03-01 15:50:00,85.6,85.64,85.26,85.27,57300.0,84.6444,84.684,84.3082,84.3181,57300.0
2012-03-02 09:30:00,85.42,85.62,85.06,85.16,29100.0,84.4664,84.6642,84.1105,84.2093,29100.0
2012-03-02 09:40:00,85.23,85.27,84.82,84.97,62800.0,84.2786,84.3181,83.8731,84.0215,62800.0
2012-03-02 09:50:00,84.84,85.24,84.5,84.79,25100.0,83.8929,84.2884,83.5567,83.8435,25100.0
2012-03-02 10:00:00,84.82,85.17,84.82,85.04,5500.0,83.8731,84.2192,83.8731,84.0907,5500.0
2012-03-02 10:10:00,85.12,85.47,85.12,85.22,10900.0,84.1698,84.5159,84.1698,84.2687,10900.0
2012-03-02 10:20:00,85.24,85.24,84.83,84.83,13800.0,84.2884,84.2884,83.883,83.883,13800.0
2012-03-02 10:30:00,84.89,84.96,84.76,84.88,2200.0,83.9424,84.0116,83.8138,83.9325,2200.0
2012-03-02 10:40:00,84.88,84.92,84.65,84.65,4000.0,83.9325,83.972,83.705,83.705,4000.0
2012-03-02 10:50:00,84.63,84.74,84.53,84.56,9500.0,83.6853,83.794,83.5864,83.616,9500.0
2012-03-02 11:00:00,84.59,84.6,84.12,84.5,18600.0,83.6457,83.6556,83.181,83.5567,18600.0
2012-03-02 11:10:00,84.48,84.52,84.4,84.5,4500.0,83.5369,83.5765,83.4578,83.5567,4500.0
2012-03-02 11:20:00,84.53,84.68,84.49,84.61,11300.0,83.5864,83.7347,83.5468,83.6655,11300.0
2012-03-02 11:30:00,84.71,84.92,84.6,84.92,9100.0,83.7644,83.972,83.6556,83.972,9100.0
2012-03-02 11:40:00,84.8,84.8,84.48,84.6,8400.0,83.8534,83.8534,83.5369,83.6556,8400.0
2012-03-02 11:50:00,84.6,84.67,84.55,84.67,5500.0,83.6556,83.7248,83.6062,83.7248,5500.0
2012-03-02 12:00:00,84.64,84.71,84.58,84.71,3800.0,83.6951,83.7644,83.6358,83.7644,3800.0
2012-03-02 12:10:00,84.7,84.71,84.55,84.58,5100.0,83.7545,83.7644,83.6062,83.6358,5100.0
2012-03-02 12:20:00,84.57,84.62,84.28,84.35,7600.0,83.6259,83.6754,83.3392,83.4084,7600.0
2012-03-02 12:30:00,84.37,84.61,84.37,84.44,7300.0,83.4282,83.6655,83.4282,83.4974,7300.0
2012-03-02 12:40:00,84.46,84.59,84.41,84.45,4800.0,83.5172,83.6457,83.4677,83.5073,4800.0
2012-03-02 12:50:00,84.5,84.63,84.38,84.4,6300.0,83.5567,83.6853,83.438,83.4578,6300.0
2012-03-02 13:00:00,84.39,84.56,84.14,84.21,14300.0,83.4479,83.616,83.2007,83.2699,14300.0
2012-03-02 13:10:00,84.21,84.33,84.06,84.33,11700.0,83.2699,83.3886,83.1216,83.3886,11700.0
2012-03-02 13:20:00,84.31,84.36,84.09,84.36,4400.0,83.3688,83.4183,83.1513,83.4183,4400.0
2012-03-02 13:30:00,84.38,84.42,84.28,84.33,2800.0,83.438,83.4776,83.3392,83.3886,2800.0
2012-03-02 13:40:00,84.38,84.61,84.38,84.45,2100.0,83.438,83.6655,83.438,83.5073,2100.0
2012-03-02 13:50:00,84.51,84.79,84.51,84.79,3800.0,83.5666,83.8435,83.5666,83.8435,3800.0
2012-03-02 14:00:00,84.8,84.8,84.64,84.65,4600.0,83.8534,83.8534,83.6951,83.705,4600.0
2012-03-02 14:10:00,84.62,84.64,84.46,84.6,3300.0,83.6754,83.6951,83.5172,83.6556,3300.0
2012-03-02 14:20:00,84.61,84.61,84.47,84.47,4700.0,83.6655,83.6655,83.527,83.527,4700.0
2012-03-02 14:30:00,84.48,84.66,84.48,84.63,3700.0,83.5369,83.7149,83.5369,83.6853,3700.0
2012-03-02 14:40:00,84.66,84.89,84.66,84.89,11700.0,83.7149,83.9424,83.7149,83.9424,11700.0
2012-03-02 14:50:00,84.89,84.89,84.79,84.79,9400.0,83.9424,83.9424,83.8435,83.8435,9400.0
2012-03-02 15:00:00,84.8,84.95,84.79,84.94,8900.0,83.8534,84.0017,83.8435,83.9918,8900.0
2012-03-02 15:10:00,84.84,84.97,84.78,84.85,37500.0,83.8929,84.0215,83.8336,83.9028,37500.0
2012-03-02 15:20:00,84.8,85.14,84.8,85.14,18200.0,83.8534,84.1896,83.8534,84.1896,18200.0
2012-03-02 15:30:00,85.17,85.27,85.11,85.21,16000.0,84.2192,84.3181,84.1599,84.2588,16000.0
2012-03-02 15:40:00,85.25,85.3,85.12,85.27,15500.0,84.2983,84.3478,84.1698,84.3181,15500.0
2012-03-02 15:50:00,85.29,85.33,84.99,85.11,19900.0,84.3379,84.3774,84.0412,84.1599,19900.0
2012-03-05 09:30:00,86.12,87.93,86.01,86.9,141200.0,85.1586,86.9484,85.0499,85.9299,141200.0
2012-03-05 09:40:00,86.77,86.95,85.83,86.2,67200.0,85.8014,85.9794,84.8719,85.2377,67200.0
2012-03-05 09:50:00,86.16,86.37,85.92,86.19,58100.0,85.1982,85.4058,84.9609,85.2278,58100.0
2012-03-05 10:00:00,86.3,86.45,86.02,86.33,56200.0,85.3366,85.4849,85.0597,85.3663,56200.0
2012-03-05 10:10:00,86.4,87.1,86.35,86.88,74700.0,85.4355,86.1277,85.3861,85.9101,74700.0
2012-03-05 10:20:00,86.83,86.87,86.0,86.0,37200.0,85.8607,85.9003,85.04,85.04,37200.0
2012-03-05 10:30:00,86.06,86.11,85.95,86.0,32400.0,85.0993,85.1487,84.9905,85.04,32400.0
2012-03-05 10:40:00,86.07,86.26,86.02,86.2,9700.0,85.1092,85.2971,85.0597,85.2377,9700.0
2012-03-05 10:50:00,86.2,86.29,86.11,86.19,6000.0,85.2377,85.3267,85.1487,85.2278,6000.0
2012-03-05 11:00:00,86.3,86.5,86.22,86.28,12600.0,85.3366,85.5344,85.2575,85.3168,12600.0
2012-03-05 11:10:00,86.28,86.35,86.0,86.12,19100.0,85.3168,85.3861,85.04,85.1586,19100.0
2012-03-05 11:20:00,86.12,86.32,86.12,86.32,11800.0,85.1586,85.3564,85.1586,85.3564,11800.0
2012-03-05 11:30:00,86.32,86.44,86.29,86.37,15200.0,85.3564,85.4751,85.3267,85.4058,15200.0
2012-03-05 11:40:00,86.35,86.68,86.26,86.68,12700.0,85.3861,85.7124,85.2971,85.7124,12700.0
2012-03-05 11:50:00,86.65,86.72,86.44,86.58,12900.0,85.6827,85.7519,85.4751,85.6135,12900.0
2012-03-05 12:00:00,86.58,86.58,86.37,86.51,10600.0,85.6135,85.6135,85.4058,85.5443,10600.0
2012-03-05 12:10:00,86.48,86.52,86.39,86.39,5100.0,85.5146,85.5542,85.4256,85.4256,5100.0
2012-03-05 12:20:00,86.35,86.43,86.2,86.38,9000.0,85.3861,85.4652,85.2377,85.4157,9000.0
2012-03-05 12:30:00,86.43,86.49,86.39,86.46,9000.0,85.4652,85.5245,85.4256,85.4948,9000.0
2012-03-05 12:40:00,86.46,86.46,86.3,86.32,6500.0,85.4948,85.4948,85.3366,85.3564,6500.0
2012-03-05 12:50:00,86.32,86.33,86.18,86.22,4500.0,85.3564,85.3663,85.218,85.2575,4500.0
2012-03-05 13:00:00,86.26,86.48,86.26,86.35,6000.0,85.2971,85.5146,85.2971,85.3861,6000.0
2012-03-05 13:10:00,86.37,86.37,86.25,86.35,6800.0,85.4058,85.4058,85.2872,85.3861,6800.0
2012-03-05 13:20:00,86.48,86.57,86.44,86.51,5600.0,85.5146,85.6036,85.4751,85.5443,5600.0
2012-03-05 13:30:00,86.54,86.54,86.31,86.31,5600.0,85.5739,85.5739,85.3465,85.3465,5600.0
2012-03-05 13:40:00,86.31,86.34,86.21,86.31,3500.0,85.3465,85.3762,85.2476,85.3465,3500.0
2012-03-05 13:50:00,86.26,86.32,86.13,86.29,15000.0,85.2971,85.3564,85.1685,85.3267,15000.0
2012-03-05 14:00:00,86.27,86.32,86.24,86.25,6300.0,85.307,85.3564,85.2773,85.2872,6300.0
2012-03-05 14:10:00,86.24,86.32,86.24,86.24,13600.0,85.2773,85.3564,85.2773,85.2773,13600.0
2012-03-05 14:20:00,86.24,86.41,86.16,86.37,14200.0,85.2773,85.4454,85.1982,85.4058,14200.0
2012-03-05 14:30:00,86.36,86.43,86.16,86.19,8100.0,85.3959,85.4652,85.1982,85.2278,8100.0
2012-03-05 14:40:00,86.2,86.25,86.18,86.22,5700.0,85.2377,85.2872,85.218,85.2575,5700.0
2012-03-05 14:50:00,86.24,86.55,86.2,86.55,9600.0,85.2773,85.5838,85.2377,85.5838,9600.0
2012-03-05 15:00:00,86.57,86.99,86.56,86.99,26000.0,85.6036,86.0189,85.5937,86.0189,26000.0
2012-03-05 15:10:00,86.95,87.24,86.95,87.2,21800.0,85.9794,86.2661,85.9794,86.2266,21800.0
2012-03-05 15:20:00,87.2,87.63,87.2,87.57,43400.0,86.2266,86.6518,86.2266,86.5924,43400.0
2012-03-05 15:30:00,87.59,87.61,87.35,87.37,27500.0,86.6122,86.632,86.3749,86.3947,27500.0
2012-03-05 15:40:00,87.38,87.42,87.03,87.3,45400.0,86.4046,86.4441,86.0585,86.3255,45400.0
2012-03-05 15:50:00,87.29,87.39,86.95,87.12,73300.0,86.3156,86.4144,85.9794,86.1475,73300.0
2012-03-06 09:30:00,86.4,86.63,86.0,86.53,59000.0,85.4355,85.6629,85.04,85.564,59000.0
2012-03-06 09:40:00,86.67,86.9,86.32,86.34,33400.0,85.7025,85.9299,85.3564,85.3762,33400.0
2012-03-06 09:50:00,86.35,86.39,86.15,86.31,14200.0,85.3861,85.4256,85.1883,85.3465,14200.0
2012-03-06 10:00:00,86.3,86.37,86.0,86.11,33900.0,85.3366,85.4058,85.04,85.1487,33900.0
2012-03-06 10:10:00,86.14,86.19,85.95,86.03,30800.0,85.1784,85.2278,84.9905,85.0696,30800.0
2012-03-06 10:20:00,86.03,86.17,85.99,86.17,14000.0,85.0696,85.2081,85.0301,85.2081,14000.0
2012-03-06 10:30:00,86.17,86.72,86.03,86.54,23400.0,85.2081,85.7519,85.0696,85.5739,23400.0
2012-03-06 10:40:00,86.43,86.9,86.25,86.25,18700.0,85.4652,85.9299,85.2872,85.2872,18700.0
2012-03-06 10:50:00,86.2,86.36,86.1,86.2,16500.0,85.2377,85.3959,85.1388,85.2377,16500.0
2012-03-06 11:00:00,86.21,86.26,86.1,86.21,10900.0,85.2476,85.2971,85.1388,85.2476,10900.0
2012-03-06 11:10:00,86.14,86.22,86.1,86.22,19800.0,85.1784,85.2575,85.1388,85.2575,19800.0
2012-03-06 11:20:00,86.18,86.21,86.05,86.12,27400.0,85.218,85.2476,85.0894,85.1586,27400.0
2012-03-06 11:30:00,86.11,86.11,85.97,85.98,21200.0,85.1487,85.1487,85.0103,85.0202,21200.0
2012-03-06 11:40:00,85.98,86.06,85.89,86.0,36700.0,85.0202,85.0993,84.9312,85.04,36700.0
2012-03-06 11:50:00,86.0,86.06,86.0,86.03,15600.0,85.04,85.0993,85.04,85.0696,15600.0
2012-03-06 12:00:00,86.03,86.14,86.0,86.0,12600.0,85.0696,85.1784,85.04,85.04,12600.0
2012-03-06 12:10:00,86.01,86.03,86.0,86.0,15100.0,85.0499,85.0696,85.04,85.04,15100.0
2012-03-06 12:20:00,86.0,86.06,85.98,86.0,15100.0,85.04,85.0993,85.0202,85.04,15100.0
2012-03-06 12:30:00,86.01,86.05,86.0,86.03,9300.0,85.0499,85.0894,85.04,85.0696,9300.0
2012-03-06 12:40:00,86.03,86.04,85.83,85.83,15400.0,85.0696,85.0795,84.8719,84.8719,15400.0
2012-03-06 12:50:00,85.78,85.79,85.61,85.64,11200.0,84.8224,84.8323,84.6543,84.684,11200.0
2012-03-06 13:00:00,85.61,85.9,85.5,85.53,14800.0,84.6543,84.9411,84.5455,84.5752,14800.0
2012-03-06 13:10:00,85.56,85.56,85.18,85.32,21400.0,84.6049,84.6049,84.2291,84.3676,21400.0
2012-03-06 13:20:00,85.34,85.36,85.04,85.04,15900.0,84.3873,84.4071,84.0907,84.0907,15900.0
2012-03-06 13:30:00,85.14,85.23,85.07,85.11,13100.0,84.1896,84.2786,84.1203,84.1599,13100.0
2012-03-06 13:40:00,85.12,85.2,85.05,85.1,10500.0,84.1698,84.2489,84.1006,84.15,10500.0
2012-03-06 13:50:00,85.09,85.11,84.81,84.84,33500.0,84.1401,84.1599,83.8632,83.8929,33500.0
2012-03-06 14:00:00,84.85,84.97,84.79,84.86,10400.0,83.9028,84.0215,83.8435,83.9127,10400.0
2012-03-06 14:10:00,84.88,85.24,84.82,85.23,11100.0,83.9325,84.2884,83.8731,84.2786,11100.0
2012-03-06 14:20:00,85.23,85.39,85.23,85.32,10400.0,84.2786,84.4368,84.2786,84.3676,10400.0
2012-03-06 14:30:00,85.33,85.36,85.24,85.34,6700.0,84.3774,84.4071,84.2884,84.3873,6700.0
2012-03-06 14:40:00,85.34,85.52,85.31,85.44,24100.0,84.3873,84.5653,84.3577,84.4862,24100.0
2012-03-06 14:50:00,85.45,85.52,85.12,85.12,9800.0,84.4961,84.5653,84.1698,84.1698,9800.0
2012-03-06 15:00:00,85.17,85.41,85.17,85.41,7300.0,84.2192,84.4566,84.2192,84.4566,7300.0
2012-03-06 15:10:00,85.41,85.48,85.27,85.42,11500.0,84.4566,84.5258,84.3181,84.4664,11500.0
2012-03-06 15:20:00,85.4,85.51,85.27,85.47,12600.0,84.4467,84.5554,84.3181,84.5159,12600.0
2012-03-06 15:30:00,85.48,85.69,85.44,85.69,19500.0,84.5258,84.7334,84.4862,84.7334,19500.0
2012-03-06 15:40:00,85.7,85.92,85.68,85.92,23700.0,84.7433,84.9609,84.7235,84.9609,23700.0
2012-03-06 15:50:00,85.93,85.98,85.75,85.84,28700.0,84.9707,85.0202,84.7928,84.8818,28700.0
2012-03-07 09:30:00,86.0,86.6,86.0,86.47,48500.0,85.04,85.6333,85.04,85.5047,48500.0
2012-03-07 09:40:00,86.55,87.07,86.44,86.89,50300.0,85.5838,86.098,85.4751,85.92,50300.0
2012-03-07 09:50:00,86.91,87.04,86.11,86.36,41800.0,85.9398,86.0684,85.1487,85.3959,41800.0
2012-03-07 10:00:00,86.46,86.46,86.12,86.37,29300.0,85.4948,85.4948,85.1586,85.4058,29300.0
2012-03-07 10:10:00,86.37,86.56,86.0,86.0,17000.0,85.4058,85.5937,85.04,85.04,17000.0
2012-03-07 10:20:00,86.03,86.36,86.03,86.36,5900.0,85.0696,85.3959,85.0696,85.3959,5900.0
2012-03-07 10:30:00,86.38,86.49,86.25,86.25,5000.0,85.4157,85.5245,85.2872,85.2872,5000.0
2012-03-07 10:40:00,86.25,86.33,86.23,86.33,5500.0,85.2872,85.3663,85.2674,85.3663,5500.0
2012-03-07 10:50:00,86.37,86.43,86.31,86.38,10000.0,85.4058,85.4652,85.3465,85.4157,10000.0
2012-03-07 11:00:00,86.42,86.61,86.42,86.6,11000.0,85.4553,85.6432,85.4553,85.6333,11000.0
2012-03-07 11:10:00,86.62,86.62,86.52,86.58,7400.0,85.653,85.653,85.5542,85.6135,7400.0
2012-03-07 11:20:00,86.62,86.72,86.55,86.69,12600.0,85.653,85.7519,85.5838,85.7223,12600.0
2012-03-07 11:30:00,86.72,86.72,86.52,86.52,12400.0,85.7519,85.7519,85.5542,85.5542,12400.0
2012-03-07 11:40:00,86.51,86.51,86.34,86.41,4000.0,85.5443,85.5443,85.3762,85.4454,4000.0
2012-03-07 11:50:00,86.44,86.46,86.37,86.46,3200.0,85.4751,85.4948,85.4058,85.4948,3200.0
2012-03-07 12:00:00,86.46,86.66,86.46,86.59,9900.0,85.4948,85.6926,85.4948,85.6234,9900.0
2012-03-07 12:10:00,86.59,86.68,86.51,86.51,9300.0,85.6234,85.7124,85.5443,85.5443,9300.0
2012-03-07 12:20:00,86.51,86.55,86.4,86.43,3300.0,85.5443,85.5838,85.4355,85.4652,3300.0
2012-03-07 12:30:00,86.41,86.45,86.33,86.44,8100.0,85.4454,85.4849,85.3663,85.4751,8100.0
2012-03-07 12:40:00,86.39,86.53,86.39,86.51,4100.0,85.4256,85.564,85.4256,85.5443,4100.0
2012-03-07 12:50:00,86.52,86.87,86.46,86.82,30700.0,85.5542,85.9003,85.4948,85.8508,30700.0
2012-03-07 13:00:00,86.86,86.93,86.61,86.88,13700.0,85.8904,85.9596,85.6432,85.9101,13700.0
2012-03-07 13:10:00,86.9,86.92,86.76,86.82,10100.0,85.9299,85.9497,85.7915,85.8508,10100.0
2012-03-07 13:20:00,86.78,86.99,86.78,86.96,8800.0,85.8113,86.0189,85.8113,85.9892,8800.0
2012-03-07 13:30:00,86.96,86.99,86.84,86.99,7300.0,85.9892,86.0189,85.8706,86.0189,7300.0
2012-03-07 13:40:00,86.97,86.99,86.85,86.92,6500.0,85.9991,86.0189,85.8805,85.9497,6500.0
2012-03-07 13:50:00,86.89,86.97,86.88,86.93,6700.0,85.92,85.9991,85.9101,85.9596,6700.0
2012-03-07 14:00:00,86.98,87.02,86.84,86.89,12600.0,86.009,86.0486,85.8706,85.92,12600.0
2012-03-07 14:10:00,86.81,87.29,86.81,87.2,37400.0,85.8409,86.3156,85.8409,86.2266,37400.0
2012-03-07 14:20:00,87.2,87.4,87.2,87.38,26100.0,86.2266,86.4243,86.2266,86.4046,26100.0
2012-03-07 14:30:00,87.42,87.6,87.39,87.6,36300.0,86.4441,86.6221,86.4144,86.6221,36300.0
2012-03-07 14:40:00,87.58,88.13,87.55,88.05,69200.0,86.6023,87.1462,86.5727,87.0671,69200.0
2012-03-07 14:50:00,88.07,88.68,88.04,88.05,88800.0,87.0869,87.69,87.0572,87.0671,88800.0
2012-03-07 15:00:00,88.04,88.05,87.4,87.41,52700.0,87.0572,87.0671,86.4243,86.4342,52700.0
2012-03-07 15:10:00,87.39,87.57,87.36,87.49,30700.0,86.4144,86.5924,86.3848,86.5133,30700.0
2012-03-07 15:20:00,87.45,87.69,87.36,87.63,22400.0,86.4738,86.7111,86.3848,86.6518,22400.0
2012-03-07 15:30:00,87.6,87.83,87.56,87.73,15300.0,86.6221,86.8495,86.5825,86.7507,15300.0
2012-03-07 15:40:00,87.71,87.91,87.65,87.87,24000.0,86.7309,86.9286,86.6715,86.8891,24000.0
2012-03-07 15:50:00,87.89,88.01,87.49,87.93,62800.0,86.9089,87.0275,86.5133,86.9484,62800.0
2012-03-08 09:30:00,88.98,90.36,88.92,89.96,161900.0,87.9867,89.3513,87.9274,88.9558,161900.0
2012-03-08 09:40:00,89.94,90.09,89.65,89.85,44000.0,88.936,89.0843,88.6492,88.847,44000.0
2012-03-08 09:50:00,89.9,90.0,89.57,89.57,42700.0,88.8964,88.9953,88.5701,88.5701,42700.0
2012-03-08 10:00:00,89.52,89.56,89.05,89.2,58700.0,88.5207,88.5602,88.0559,88.2042,58700.0
2012-03-08 10:10:00,89.21,89.22,88.75,88.96,65000.0,88.2141,88.224,87.7593,87.9669,65000.0
2012-03-08 10:20:00,88.96,89.48,88.96,89.48,24700.0,87.9669,88.4811,87.9669,88.4811,24700.0
2012-03-08 10:30:00,89.46,89.74,89.19,89.42,32800.0,88.4613,88.7382,88.1944,88.4218,32800.0
2012-03-08 10:40:00,89.38,89.7,89.33,89.64,22800.0,88.3822,88.6987,88.3328,88.6393,22800.0
2012-03-08 10:50:00,89.63,89.78,89.56,89.75,17600.0,88.6294,88.7778,88.5602,88.7481,17600.0
2012-03-08 11:00:00,89.74,89.74,89.55,89.61,19000.0,88.7382,88.7382,88.5503,88.6097,19000.0
2012-03-08 11:10:00,89.63,89.64,89.13,89.14,23000.0,88.6294,88.6393,88.135,88.1449,23000.0
2012-03-08 11:20:00,89.21,89.52,89.16,89.52,16100.0,88.2141,88.5207,88.1647,88.5207,16100.0
2012-03-08 11:30:00,89.55,89.93,89.43,89.76,35000.0,88.5503,88.9261,88.4317,88.758,35000.0
2012-03-08 11:40:00,89.77,89.86,89.34,89.34,35000.0,88.7679,88.8569,88.3427,88.3427,35000.0
2012-03-08 11:50:00,89.3,89.4,88.85,88.91,52700.0,88.3031,88.402,87.8581,87.9175,52700.0
2012-03-08 12:00:00,88.91,88.99,88.33,88.33,36000.0,87.9175,87.9966,87.344,87.344,36000.0
2012-03-08 12:10:00,88.34,88.55,87.89,87.99,75300.0,87.3538,87.5615,86.9089,87.0077,75300.0
2012-03-08 12:20:00,88.11,88.48,88.09,88.32,27800.0,87.1264,87.4923,87.1066,87.3341,27800.0
2012-03-08 12:30:00,88.45,88.45,88.06,88.18,10800.0,87.4626,87.4626,87.077,87.1956,10800.0
2012-03-08 12:40:00,88.24,88.31,88.02,88.06,8600.0,87.255,87.3242,87.0374,87.077,8600.0
2012-03-08 12:50:00,88.06,88.15,87.77,87.89,21700.0,87.077,87.166,86.7902,86.9089,21700.0
2012-03-08 13:00:00,87.96,87.97,87.56,87.86,24100.0,86.9781,86.988,86.5825,86.8792,24100.0
2012-03-08 13:10:00,87.85,88.12,87.74,88.0,30400.0,86.8693,87.1363,86.7605,87.0176,30400.0
2012-03-08 13:20:00,88.0,88.14,87.95,88.0,12400.0,87.0176,87.1561,86.9682,87.0176,12400.0
2012-03-08 13:30:00,88.05,88.07,87.82,87.82,27600.0,87.0671,87.0869,86.8396,86.8396,27600.0
2012-03-08 13:40:00,87.81,88.0,87.76,87.94,14700.0,86.8298,87.0176,86.7803,86.9583,14700.0
2012-03-08 13:50:00,87.94,88.15,87.89,88.05,21300.0,86.9583,87.166,86.9089,87.0671,21300.0
2012-03-08 14:00:00,87.98,88.45,87.98,88.37,15500.0,86.9979,87.4626,86.9979,87.3835,15500.0
2012-03-08 14:10:00,88.37,88.4,87.97,88.06,19900.0,87.3835,87.4132,86.988,87.077,19900.0
2012-03-08 14:20:00,88.1,88.28,88.0,88.06,12600.0,87.1165,87.2945,87.0176,87.077,12600.0
2012-03-08 14:30:00,88.04,88.26,88.0,88.2,17300.0,87.0572,87.2747,87.0176,87.2154,17300.0
2012-03-08 14:40:00,88.35,88.45,88.2,88.32,17000.0,87.3637,87.4626,87.2154,87.3341,17000.0
2012-03-08 14:50:00,88.32,88.55,88.22,88.36,36100.0,87.3341,87.5615,87.2352,87.3736,36100.0
2012-03-08 15:00:00,88.42,88.55,88.4,88.53,33100.0,87.4329,87.5615,87.4132,87.5417,33100.0
2012-03-08 15:10:00,88.53,88.88,88.43,88.88,31400.0,87.5417,87.8878,87.4428,87.8878,31400.0
2012-03-08 15:20:00,88.88,89.0,88.72,88.91,46800.0,87.8878,88.0065,87.7296,87.9175,46800.0
2012-03-08 15:30:00,88.94,89.39,88.91,88.95,54900.0,87.9471,88.3921,87.9175,87.957,54900.0
2012-03-08 15:40:00,89.0,89.38,88.9,89.13,49400.0,88.0065,88.3822,87.9076,88.135,49400.0
2012-03-08 15:50:00,89.18,89.47,89.17,89.29,81300.0,88.1845,88.4712,88.1746,88.2932,81300.0
2012-03-09 09:30:00,90.44,92.0,89.02,89.09,197300.0,89.4304,90.973,88.0263,88.0955,197300.0
2012-03-09 09:40:00,89.04,90.3,89.01,89.7,65100.0,88.046,89.292,88.0164,88.6987,65100.0
2012-03-09 09:50:00,89.84,89.87,87.85,88.71,115700.0,88.8371,88.8668,86.8693,87.7197,115700.0
2012-03-09 10:00:00,88.51,88.93,88.1,88.34,71200.0,87.5219,87.9373,87.1165,87.3538,71200.0
2012-03-09 10:10:00,88.38,88.42,87.62,88.1,61000.0,87.3934,87.4329,86.6419,87.1165,61000.0
2012-03-09 10:20:00,88.13,89.13,88.04,88.61,80200.0,87.1462,88.135,87.0572,87.6208,80200.0
2012-03-09 10:30:00,88.62,89.69,88.58,89.6,75700.0,87.6307,88.6888,87.5912,88.5998,75700.0
2012-03-09 10:40:00,89.6,89.7,89.05,89.08,46400.0,88.5998,88.6987,88.0559,88.0856,46400.0
2012-03-09 10:50:00,89.06,89.54,89.0,89.37,28100.0,88.0658,88.5404,88.0065,88.3723,28100.0
2012-03-09 11:00:00,89.37,89.37,88.51,88.81,32400.0,88.3723,88.3723,87.5219,87.8186,32400.0
2012-03-09 11:10:00,88.82,88.91,88.43,88.45,36900.0,87.8285,87.9175,87.4428,87.4626,36900.0
2012-03-09 11:20:00,88.5,88.79,88.19,88.28,22800.0,87.5121,87.7988,87.2055,87.2945,22800.0
2012-03-09 11:30:00,88.39,88.61,88.29,88.43,17200.0,87.4033,87.6208,87.3044,87.4428,17200.0
2012-03-09 11:40:00,88.43,89.29,88.35,89.07,27600.0,87.4428,88.2932,87.3637,88.0757,27600.0
2012-03-09 11:50:00,89.18,89.29,88.87,88.87,12200.0,88.1845,88.2932,87.8779,87.8779,12200.0
2012-03-09 12:00:00,88.84,89.12,88.84,88.97,12000.0,87.8483,88.1251,87.8483,87.9768,12000.0
2012-03-09 12:10:00,88.95,88.95,88.71,88.75,8600.0,87.957,87.957,87.7197,87.7593,8600.0
2012-03-09 12:20:00,88.76,88.77,88.49,88.5,22300.0,87.7692,87.779,87.5022,87.5121,22300.0
2012-03-09 12:30:00,88.45,88.78,88.37,88.78,12100.0,87.4626,87.7889,87.3835,87.7889,12100.0
2012-03-09 12:40:00,88.77,88.97,88.7,88.84,9500.0,87.779,87.9768,87.7098,87.8483,9500.0
2012-03-09 12:50:00,88.85,89.16,88.85,89.13,17000.0,87.8581,88.1647,87.8581,88.135,17000.0
2012-03-09 13:00:00,89.07,89.28,89.01,89.03,14600.0,88.0757,88.2833,88.0164,88.0361,14600.0
2012-03-09 13:10:00,88.94,89.1,88.78,88.98,12200.0,87.9471,88.1054,87.7889,87.9867,12200.0
2012-03-09 13:20:00,88.91,88.92,88.55,88.9,24000.0,87.9175,87.9274,87.5615,87.9076,24000.0
2012-03-09 13:30:00,88.89,89.1,88.83,89.09,19200.0,87.8977,88.1054,87.8384,88.0955,19200.0
2012-03-09 13:40:00,89.08,89.08,88.95,89.02,12000.0,88.0856,88.0856,87.957,88.0263,12000.0
2012-03-09 13:50:00,89.01,89.23,88.98,89.18,9400.0,88.0164,88.2339,87.9867,88.1845,9400.0
2012-03-09 14:00:00,89.12,89.2,89.01,89.2,12400.0,88.1251,88.2042,88.0164,88.2042,12400.0
2012-03-09 14:10:00,89.2,89.8,89.19,89.68,42300.0,88.2042,88.7975,88.1944,88.6789,42300.0
2012-03-09 14:20:00,89.66,89.93,89.54,89.86,39100.0,88.6591,88.9261,88.5404,88.8569,39100.0
2012-03-09 14:30:00,89.86,89.96,89.74,89.95,47600.0,88.8569,88.9558,88.7382,88.9459,47600.0
2012-03-09 14:40:00,89.9,90.15,89.86,90.02,32200.0,88.8964,89.1436,88.8569,89.0151,32200.0
2012-03-09 14:50:00,90.02,90.15,89.69,89.7,37500.0,89.0151,89.1436,88.6888,88.6987,37500.0
2012-03-09 15:00:00,89.7,89.83,89.22,89.36,45200.0,88.6987,88.8272,88.224,88.3625,45200.0
2012-03-09 15:10:00,89.32,89.37,89.06,89.06,27700.0,88.3229,88.3723,88.0658,88.0658,27700.0
2012-03-09 15:20:00,89.06,89.36,89.02,89.21,22100.0,88.0658,88.3625,88.0263,88.2141,22100.0
2012-03-09 15:30:00,89.2,89.52,89.07,89.46,53100.0,88.2042,88.5207,88.0757,88.4613,53100.0
2012-03-09 15:40:00,89.44,89.66,89.32,89.46,38300.0,88.4416,88.6591,88.3229,88.4613,38300.0
2012-03-09 15:50:00,89.4,89.47,89.2,89.27,65100.0,88.402,88.4712,88.2042,88.2735,65100.0
2012-03-12 09:30:00,89.45,89.89,89.04,89.34,30700.0,88.4515,88.8865,88.046,88.3427,30700.0
2012-03-12 09:40:00,89.46,89.5,89.0,89.08,21000.0,88.4613,88.5009,88.0065,88.0856,21000.0
2012-03-12 09:50:00,89.08,89.67,89.08,89.25,19200.0,88.0856,88.669,88.0856,88.2537,19200.0
2012-03-12 10:00:00,89.21,89.44,88.72,88.99,31800.0,88.2141,88.4416,87.7296,87.9966,31800.0
2012-03-12 10:10:00,88.91,88.91,88.51,88.63,42300.0,87.9175,87.9175,87.5219,87.6406,42300.0
2012-03-12 10:20:00,88.63,88.63,88.47,88.63,29400.0,87.6406,87.6406,87.4824,87.6406,29400.0
2012-03-12 10:30:00,88.6,88.64,88.19,88.37,46500.0,87.6109,87.6505,87.2055,87.3835,46500.0
2012-03-12 10:40:00,88.39,89.0,88.32,88.96,19500.0,87.4033,88.0065,87.3341,87.9669,19500.0
2012-03-12 10:50:00,88.96,89.19,88.95,89.04,14200.0,87.9669,88.1944,87.957,88.046,14200.0
2012-03-12 11:00:00,89.08,89.18,88.78,89.13,18700.0,88.0856,88.1845,87.7889,88.135,18700.0
2012-03-12 11:10:00,89.11,89.2,88.97,88.97,6400.0,88.1152,88.2042,87.9768,87.9768,6400.0
2012-03-12 11:20:00,88.99,89.03,88.76,89.03,14900.0,87.9966,88.0361,87.7692,88.0361,14900.0
2012-03-12 11:30:00,89.04,89.06,88.76,88.92,8300.0,88.046,88.0658,87.7692,87.9274,8300.0
2012-03-12 11:40:00,88.98,89.03,88.89,89.02,5500.0,87.9867,88.0361,87.8977,88.0263,5500.0
2012-03-12 11:50:00,88.98,89.2,88.98,89.03,8300.0,87.9867,88.2042,87.9867,88.0361,8300.0
2012-03-12 12:00:00,89.02,89.26,89.02,89.16,9700.0,88.0263,88.2636,88.0263,88.1647,9700.0
2012-03-12 12:10:00,89.16,89.18,89.04,89.16,5500.0,88.1647,88.1845,88.046,88.1647,5500.0
2012-03-12 12:20:00,89.15,89.18,89.0,89.08,7900.0,88.1548,88.1845,88.0065,88.0856,7900.0
2012-03-12 12:30:00,89.12,89.23,89.08,89.23,5400.0,88.1251,88.2339,88.0856,88.2339,5400.0
2012-03-12 12:40:00,89.2,89.26,89.13,89.24,4600.0,88.2042,88.2636,88.135,88.2438,4600.0
2012-03-12 12:50:00,89.21,89.22,88.87,88.96,25500.0,88.2141,88.224,87.8779,87.9669,25500.0
2012-03-12 13:00:00,88.93,89.07,88.78,89.07,10600.0,87.9373,88.0757,87.7889,88.0757,10600.0
2012-03-12 13:10:00,89.05,89.1,88.83,88.95,9900.0,88.0559,88.1054,87.8384,87.957,9900.0
2012-03-12 13:20:00,88.95,89.07,88.79,88.96,10000.0,87.957,88.0757,87.7988,87.9669,10000.0
2012-03-12 13:30:00,88.95,89.13,88.93,89.04,7500.0,87.957,88.135,87.9373,88.046,7500.0
2012-03-12 13:40:00,89.02,89.08,88.99,88.99,7500.0,88.0263,88.0856,87.9966,87.9966,7500.0
2012-03-12 13:50:00,88.99,89.0,88.85,88.87,6000.0,87.9966,88.0065,87.8581,87.8779,6000.0
2012-03-12 14:00:00,88.87,88.89,88.67,88.76,22900.0,87.8779,87.8977,87.6802,87.7692,22900.0
2012-03-12 14:10:00,88.78,88.92,88.77,88.8,10100.0,87.7889,87.9274,87.779,87.8087,10100.0
2012-03-12 14:20:00,88.8,88.8,88.41,88.55,22100.0,87.8087,87.8087,87.4231,87.5615,22100.0
2012-03-12 14:30:00,88.55,88.59,88.45,88.59,12400.0,87.5615,87.6011,87.4626,87.6011,12400.0
2012-03-12 14:40:00,88.6,88.68,88.56,88.66,10300.0,87.6109,87.69,87.5714,87.6703,10300.0
2012-03-12 14:50:00,88.66,88.66,88.42,88.5,28200.0,87.6703,87.6703,87.4329,87.5121,28200.0
2012-03-12 15:00:00,88.52,88.61,88.41,88.41,18700.0,87.5318,87.6208,87.4231,87.4231,18700.0
2012-03-12 15:10:00,88.41,88.42,88.27,88.37,18800.0,87.4231,87.4329,87.2846,87.3835,18800.0
2012-03-12 15:20:00,88.36,88.37,88.23,88.26,18000.0,87.3736,87.3835,87.2451,87.2747,18000.0
2012-03-12 15:30:00,88.29,88.47,88.28,88.44,20700.0,87.3044,87.4824,87.2945,87.4527,20700.0
2012-03-12 15:40:00,88.43,88.58,88.34,88.4,35800.0,87.4428,87.5912,87.3538,87.4132,35800.0
2012-03-12 15:50:00,88.37,88.55,88.32,88.51,57900.0,87.3835,87.5615,87.3341,87.5219,57900.0
2012-03-13 09:30:00,88.74,89.61,88.73,89.48,36900.0,87.7494,88.6097,87.7395,88.4811,36900.0
2012-03-13 09:40:00,89.52,89.7,89.28,89.35,30500.0,88.5207,88.6987,88.2833,88.3526,30500.0
2012-03-13 09:50:00,89.35,89.42,88.73,88.79,20700.0,88.3526,88.4218,87.7395,87.7988,20700.0
2012-03-13 10:00:00,88.79,88.85,88.5,88.67,18100.0,87.7988,87.8581,87.5121,87.6802,18100.0
2012-03-13 10:10:00,88.69,88.76,88.5,88.67,14900.0,87.6999,87.7692,87.5121,87.6802,14900.0
2012-03-13 10:20:00,88.69,88.81,88.69,88.73,14500.0,87.6999,87.8186,87.6999,87.7395,14500.0
2012-03-13 10:30:00,88.73,88.8,88.67,88.77,12800.0,87.7395,87.8087,87.6802,87.779,12800.0
2012-03-13 10:40:00,88.75,88.8,88.66,88.74,10600.0,87.7593,87.8087,87.6703,87.7494,10600.0
2012-03-13 10:50:00,88.78,88.91,88.74,88.86,11300.0,87.7889,87.9175,87.7494,87.868,11300.0
2012-03-13 11:00:00,88.9,89.15,88.89,89.08,23200.0,87.9076,88.1548,87.8977,88.0856,23200.0
2012-03-13 11:10:00,89.1,89.14,88.96,89.12,22300.0,88.1054,88.1449,87.9669,88.1251,22300.0
2012-03-13 11:20:00,89.11,89.17,88.98,88.99,29700.0,88.1152,88.1746,87.9867,87.9966,29700.0
2012-03-13 11:30:00,88.98,89.13,88.95,89.04,10300.0,87.9867,88.135,87.957,88.046,10300.0
2012-03-13 11:40:00,89.04,89.22,88.97,89.15,13900.0,88.046,88.224,87.9768,88.1548,13900.0
2012-03-13 11:50:00,89.14,89.19,88.28,88.86,82500.0,88.1449,88.1944,87.2945,87.868,82500.0
2012-03-13 12:00:00,88.89,89.09,88.83,88.95,13900.0,87.8977,88.0955,87.8384,87.957,13900.0
2012-03-13 12:10:00,88.9,89.04,88.87,88.98,5400.0,87.9076,88.046,87.8779,87.9867,5400.0
2012-03-13 12:20:00,88.97,89.05,88.9,89.05,6800.0,87.9768,88.0559,87.9076,88.0559,6800.0
2012-03-13 12:30:00,89.0,89.02,88.94,88.99,7100.0,88.0065,88.0263,87.9471,87.9966,7100.0
2012-03-13 12:40:00,88.95,89.09,88.95,89.03,8300.0,87.957,88.0955,87.957,88.0361,8300.0
2012-03-13 12:50:00,89.08,89.08,88.98,89.01,6100.0,88.0856,88.0856,87.9867,88.0164,6100.0
2012-03-13 13:00:00,89.04,89.11,89.02,89.09,10200.0,88.046,88.1152,88.0263,88.0955,10200.0
2012-03-13 13:10:00,89.09,89.18,89.08,89.13,18400.0,88.0955,88.1845,88.0856,88.135,18400.0
2012-03-13 13:20:00,89.15,89.24,89.15,89.18,4700.0,88.1548,88.2438,88.1548,88.1845,4700.0
2012-03-13 13:30:00,89.2,89.2,89.08,89.09,4800.0,88.2042,88.2042,88.0856,88.0955,4800.0
2012-03-13 13:40:00,89.09,89.19,89.07,89.15,3800.0,88.0955,88.1944,88.0757,88.1548,3800.0
2012-03-13 13:50:00,89.15,89.24,89.11,89.2,7500.0,88.1548,88.2438,88.1152,88.2042,7500.0
2012-03-13 14:00:00,89.2,89.2,89.09,89.1,8100.0,88.2042,88.2042,88.0955,88.1054,8100.0
2012-03-13 14:10:00,89.1,89.2,88.97,89.2,9300.0,88.1054,88.2042,87.9768,88.2042,9300.0
2012-03-13 14:20:00,89.2,89.25,88.97,89.1,12400.0,88.2042,88.2537,87.9768,88.1054,12400.0
2012-03-13 14:30:00,89.2,89.25,89.09,89.14,7800.0,88.2042,88.2537,88.0955,88.1449,7800.0
2012-03-13 14:40:00,89.12,89.23,89.05,89.18,38900.0,88.1251,88.2339,88.0559,88.1845,38900.0
2012-03-13 14:50:00,89.17,89.27,89.12,89.22,8400.0,88.1746,88.2735,88.1251,88.224,8400.0
2012-03-13 15:00:00,89.21,89.36,89.12,89.3,14100.0,88.2141,88.3625,88.1251,88.3031,14100.0
2012-03-13 15:10:00,89.27,89.48,89.27,89.46,12300.0,88.2735,88.4811,88.2735,88.4613,12300.0
2012-03-13 15:20:00,89.48,89.67,89.35,89.54,19500.0,88.4811,88.669,88.3526,88.5404,19500.0
2012-03-13 15:30:00,89.5,89.79,89.5,89.73,20200.0,88.5009,88.7877,88.5009,88.7283,20200.0
2012-03-13 15:40:00,89.73,90.0,89.72,89.77,34700.0,88.7283,88.9953,88.7184,88.7679,34700.0
2012-03-13 15:50:00,89.79,90.0,89.79,90.0,47800.0,88.7877,88.9953,88.7877,88.9953,47800.0
2012-03-14 09:30:00,90.2,90.2,89.5,89.8,31600.0,89.1931,89.1931,88.5009,88.7975,31600.0
2012-03-14 09:40:00,89.85,90.24,89.82,90.02,27700.0,88.847,89.2326,88.8173,89.0151,27700.0
2012-03-14 09:50:00,90.08,90.17,89.95,90.07,12100.0,89.0744,89.1634,88.9459,89.0645,12100.0
2012-03-14 10:00:00,90.12,90.25,90.01,90.17,6300.0,89.114,89.2425,89.0052,89.1634,6300.0
2012-03-14 10:10:00,90.26,90.28,90.02,90.02,17000.0,89.2524,89.2722,89.0151,89.0151,17000.0
2012-03-14 10:20:00,90.02,90.03,89.67,89.73,10000.0,89.0151,89.025,88.669,88.7283,10000.0
2012-03-14 10:30:00,89.73,89.86,89.64,89.75,15700.0,88.7283,88.8569,88.6393,88.7481,15700.0
2012-03-14 10:40:00,89.75,89.89,89.66,89.82,44000.0,88.7481,88.8865,88.6591,88.8173,44000.0
2012-03-14 10:50:00,89.81,89.84,89.7,89.77,10300.0,88.8074,88.8371,88.6987,88.7679,10300.0
2012-03-14 11:00:00,89.75,89.78,89.37,89.53,36700.0,88.7481,88.7778,88.3723,88.5306,36700.0
2012-03-14 11:10:00,89.6,89.65,89.46,89.5,15600.0,88.5998,88.6492,88.4613,88.5009,15600.0
2012-03-14 11:20:00,89.5,89.61,89.27,89.48,18700.0,88.5009,88.6097,88.2735,88.4811,18700.0
2012-03-14 11:30:00,89.46,89.48,89.31,89.39,10800.0,88.4613,88.4811,88.313,88.3921,10800.0
2012-03-14 11:40:00,89.41,89.44,89.26,89.32,8300.0,88.4119,88.4416,88.2636,88.3229,8300.0
2012-03-14 11:50:00,89.32,89.34,89.2,89.2,6600.0,88.3229,88.3427,88.2042,88.2042,6600.0
2012-03-14 12:00:00,89.24,89.31,89.21,89.28,7700.0,88.2438,88.313,88.2141,88.2833,7700.0
2012-03-14 12:10:00,89.33,89.4,89.32,89.37,5800.0,88.3328,88.402,88.3229,88.3723,5800.0
2012-03-14 12:20:00,89.4,89.4,89.22,89.22,6900.0,88.402,88.402,88.224,88.224,6900.0
2012-03-14 12:30:00,89.23,89.37,89.2,89.35,13000.0,88.2339,88.3723,88.2042,88.3526,13000.0
2012-03-14 12:40:00,89.39,89.47,89.39,89.47,4800.0,88.3921,88.4712,88.3921,88.4712,4800.0
2012-03-14 12:50:00,89.57,89.58,89.45,89.58,2500.0,88.5701,88.58,88.4515,88.58,2500.0
2012-03-14 13:00:00,89.55,89.76,89.55,89.73,11100.0,88.5503,88.758,88.5503,88.7283,11100.0
2012-03-14 13:10:00,89.67,89.71,89.59,89.59,7800.0,88.669,88.7085,88.5899,88.5899,7800.0
2012-03-14 13:20:00,89.64,89.72,89.62,89.69,5700.0,88.6393,88.7184,88.6196,88.6888,5700.0
2012-03-14 13:30:00,89.68,89.72,89.65,89.65,6000.0,88.6789,88.7184,88.6492,88.6492,6000.0
2012-03-14 13:40:00,89.62,89.62,89.4,89.43,7600.0,88.6196,88.6196,88.402,88.4317,7600.0
2012-03-14 13:50:00,89.41,89.46,89.25,89.27,15700.0,88.4119,88.4613,88.2537,88.2735,15700.0
2012-03-14 14:00:00,89.3,89.45,89.27,89.43,20100.0,88.3031,88.4515,88.2735,88.4317,20100.0
2012-03-14 14:10:00,89.5,89.5,89.28,89.32,6000.0,88.5009,88.5009,88.2833,88.3229,6000.0
2012-03-14 14:20:00,89.32,89.32,89.13,89.17,10700.0,88.3229,88.3229,88.135,88.1746,10700.0
2012-03-14 14:30:00,89.11,89.24,89.06,89.19,7100.0,88.1152,88.2438,88.0658,88.1944,7100.0
2012-03-14 14:40:00,89.17,89.24,89.15,89.24,9400.0,88.1746,88.2438,88.1548,88.2438,9400.0
2012-03-14 14:50:00,89.26,89.3,89.16,89.29,15600.0,88.2636,88.3031,88.1647,88.2932,15600.0
2012-03-14 15:00:00,89.27,89.28,89.23,89.24,8900.0,88.2735,88.2833,88.2339,88.2438,8900.0
2012-03-14 15:10:00,89.23,89.26,89.18,89.22,11800.0,88.2339,88.2636,88.1845,88.224,11800.0
2012-03-14 15:20:00,89.23,89.34,89.2,89.33,20900.0,88.2339,88.3427,88.2042,88.3328,20900.0
2012-03-14 15:30:00,89.34,89.48,89.34,89.46,12000.0,88.3427,88.4811,88.3427,88.4613,12000.0
2012-03-14 15:40:00,89.49,89.49,89.36,89.39,18900.0,88.491,88.491,88.3625,88.3921,18900.0
2012-03-14 15:50:00,89.43,89.5,89.38,89.43,20500.0,88.4317,88.5009,88.3822,88.4317,20500.0
2012-03-15 09:30:00,89.93,89.93,88.61,89.22,43100.0,88.9261,88.9261,87.6208,88.224,43100.0
2012-03-15 09:40:00,89.13,89.5,88.89,89.49,60700.0,88.135,88.5009,87.8977,88.491,60700.0
2012-03-15 09:50:00,89.48,89.87,89.43,89.58,17200.0,88.4811,88.8668,88.4317,88.58,17200.0
2012-03-15 10:00:00,89.64,89.75,89.26,89.43,13100.0,88.6393,88.7481,88.2636,88.4317,13100.0
2012-03-15 10:10:00,89.45,89.76,89.27,89.76,12700.0,88.4515,88.758,88.2735,88.758,12700.0
2012-03-15 10:20:00,89.75,89.95,89.67,89.86,9400.0,88.7481,88.9459,88.669,88.8569,9400.0
2012-03-15 10:30:00,89.85,89.96,89.75,89.75,3400.0,88.847,88.9558,88.7481,88.7481,3400.0
2012-03-15 10:40:00,89.76,89.88,89.55,89.57,2700.0,88.758,88.8767,88.5503,88.5701,2700.0
2012-03-15 10:50:00,89.58,89.62,89.36,89.36,3800.0,88.58,88.6196,88.3625,88.3625,3800.0
2012-03-15 11:00:00,89.32,89.62,89.3,89.59,24200.0,88.3229,88.6196,88.3031,88.5899,24200.0
2012-03-15 11:10:00,89.53,89.86,89.53,89.72,12700.0,88.5306,88.8569,88.5306,88.7184,12700.0
2012-03-15 11:20:00,89.77,90.0,89.69,90.0,10600.0,88.7679,88.9953,88.6888,88.9953,10600.0
2012-03-15 11:30:00,90.0,90.08,89.94,90.08,37600.0,88.9953,89.0744,88.936,89.0744,37600.0
2012-03-15 11:40:00,90.11,90.35,90.09,90.2,21300.0,89.1041,89.3414,89.0843,89.1931,21300.0
2012-03-15 11:50:00,90.24,90.33,90.13,90.2,7100.0,89.2326,89.3216,89.1239,89.1931,7100.0
2012-03-15 12:00:00,90.25,90.36,90.08,90.2,9000.0,89.2425,89.3513,89.0744,89.1931,9000.0
2012-03-15 12:10:00,90.19,90.31,90.15,90.2,7900.0,89.1832,89.3019,89.1436,89.1931,7900.0
2012-03-15 12:20:00,90.18,90.34,90.14,90.31,6300.0,89.1733,89.3315,89.1337,89.3019,6300.0
2012-03-15 12:30:00,90.29,90.35,90.28,90.34,15500.0,89.2821,89.3414,89.2722,89.3315,15500.0
2012-03-15 12:40:00,90.35,90.85,90.31,90.8,31900.0,89.3414,89.8358,89.3019,89.7864,31900.0
2012-03-15 12:50:00,90.79,90.9,90.7,90.83,13800.0,89.7765,89.8853,89.6875,89.816,13800.0
2012-03-15 13:00:00,90.85,90.89,90.76,90.87,5700.0,89.8358,89.8754,89.7468,89.8556,5700.0
2012-03-15 13:10:00,90.85,90.89,90.68,90.7,11100.0,89.8358,89.8754,89.6677,89.6875,11100.0
2012-03-15 13:20:00,90.62,90.84,90.62,90.71,11000.0,89.6084,89.8259,89.6084,89.6974,11000.0
2012-03-15 13:30:00,90.73,90.84,90.63,90.72,6100.0,89.7172,89.8259,89.6183,89.7073,6100.0
2012-03-15 13:40:00,90.68,90.8,90.53,90.53,15900.0,89.6677,89.7864,89.5194,89.5194,15900.0
2012-03-15 13:50:00,90.57,90.57,90.23,90.28,14500.0,89.5589,89.5589,89.2227,89.2722,14500.0
2012-03-15 14:00:00,90.25,90.49,90.12,90.49,18000.0,89.2425,89.4798,89.114,89.4798,18000.0
2012-03-15 14:10:00,90.46,90.62,90.37,90.57,53700.0,89.4502,89.6084,89.3612,89.5589,53700.0
2012-03-15 14:20:00,90.6,90.77,90.53,90.75,20600.0,89.5886,89.7567,89.5194,89.7369,20600.0
2012-03-15 14:30:00,90.77,90.86,90.53,90.66,19100.0,89.7567,89.8457,89.5194,89.6479,19100.0
2012-03-15 14:40:00,90.66,90.7,90.55,90.56,12800.0,89.6479,89.6875,89.5392,89.5491,12800.0
2012-03-15 14:50:00,90.57,90.67,90.4,90.49,15500.0,89.5589,89.6578,89.3908,89.4798,15500.0
2012-03-15 15:00:00,90.49,90.52,90.34,90.41,20600.0,89.4798,89.5095,89.3315,89.4007,20600.0
2012-03-15 15:10:00,90.38,90.42,90.27,90.33,22000.0,89.3711,89.4106,89.2623,89.3216,22000.0
2012-03-15 15:20:00,90.32,90.49,90.29,90.35,37800.0,89.3117,89.4798,89.2821,89.3414,37800.0
2012-03-15 15:30:00,90.39,90.51,90.34,90.36,20900.0,89.381,89.4996,89.3315,89.3513,20900.0
2012-03-15 15:40:00,90.34,90.43,90.33,90.41,48400.0,89.3315,89.4205,89.3216,89.4007,48400.0
2012-03-15 15:50:00,90.39,90.42,90.33,90.36,31700.0,89.381,89.4106,89.3216,89.3513,31700.0
2012-03-16 09:30:00,89.65,90.0,89.01,89.31,22300.0,89.65,90.0,89.01,89.31,22300.0
2012-03-16 09:40:00,89.32,89.32,88.43,88.77,16100.0,89.32,89.32,88.43,88.77,16100.0
2012-03-16 09:50:00,88.74,88.8,88.37,88.63,13400.0,88.74,88.8,88.37,88.63,13400.0
2012-03-16 10:00:00,88.64,88.92,88.52,88.7,38300.0,88.64,88.92,88.52,88.7,38300.0
2012-03-16 10:10:00,88.7,88.85,88.6,88.66,66000.0,88.7,88.85,88.6,88.66,66000.0
2012-03-16 10:20:00,88.72,88.86,88.67,88.86,26500.0,88.72,88.86,88.67,88.86,26500.0
2012-03-16 10:30:00,88.77,88.84,88.68,88.75,17000.0,88.77,88.84,88.68,88.75,17000.0
2012-03-16 10:40:00,88.8,88.85,88.71,88.75,7600.0,88.8,88.85,88.71,88.75,7600.0
2012-03-16 10:50:00,88.76,89.2,88.72,89.04,51800.0,88.76,89.2,88.72,89.04,51800.0
2012-03-16 11:00:00,89.04,89.11,89.0,89.05,4000.0,89.04,89.11,89.0,89.05,4000.0
2012-03-16 11:10:00,89.09,89.09,88.82,88.83,6700.0,89.09,89.09,88.82,88.83,6700.0
2012-03-16 11:20:00,88.74,88.89,88.72,88.76,13200.0,88.74,88.89,88.72,88.76,13200.0
2012-03-16 11:30:00,88.77,88.85,88.72,88.76,11200.0,88.77,88.85,88.72,88.76,11200.0
2012-03-16 11:40:00,88.77,88.8,88.72,88.8,13500.0,88.77,88.8,88.72,88.8,13500.0
2012-03-16 11:50:00,88.8,88.87,88.77,88.84,4000.0,88.8,88.87,88.77,88.84,4000.0
2012-03-16 12:00:00,88.81,88.84,88.72,88.78,3900.0,88.81,88.84,88.72,88.78,3900.0
2012-03-16 12:10:00,88.73,88.9,88.73,88.86,5800.0,88.73,88.9,88.73,88.86,5800.0
2012-03-16 12:20:00,88.75,88.87,88.73,88.85,9900.0,88.75,88.87,88.73,88.85,9900.0
2012-03-16 12:30:00,88.84,88.88,88.79,88.81,4300.0,88.84,88.88,88.79,88.81,4300.0
2012-03-16 12:40:00,88.81,88.9,88.76,88.8,8600.0,88.81,88.9,88.76,88.8,8600.0
2012-03-16 12:50:00,88.76,88.8,88.75,88.77,13000.0,88.76,88.8,88.75,88.77,13000.0
2012-03-16 13:00:00,88.77,88.96,88.76,88.96,15800.0,88.77,88.96,88.76,88.96,15800.0
2012-03-16 13:10:00,89.0,89.0,88.82,88.93,5800.0,89.0,89.0,88.82,88.93,5800.0
2012-03-16 13:20:00,88.94,88.94,88.84,88.84,11800.0,88.94,88.94,88.84,88.84,11800.0
2012-03-16 13:30:00,88.84,89.0,88.84,88.91,17400.0,88.84,89.0,88.84,88.91,17400.0
2012-03-16 13:40:00,88.91,88.96,88.85,88.87,10200.0,88.91,88.96,88.85,88.87,10200.0
2012-03-16 13:50:00,88.85,88.88,88.76,88.79,6700.0,88.85,88.88,88.76,88.79,6700.0
2012-03-16 14:00:00,88.76,88.83,88.76,88.78,4700.0,88.76,88.83,88.76,88.78,4700.0
2012-03-16 14:10:00,88.78,88.9,88.75,88.9,27800.0,88.78,88.9,88.75,88.9,27800.0
2012-03-16 14:20:00,88.9,88.92,88.82,88.85,4000.0,88.9,88.92,88.82,88.85,4000.0
2012-03-16 14:30:00,88.76,88.86,88.72,88.8,20900.0,88.76,88.86,88.72,88.8,20900.0
2012-03-16 14:40:00,88.8,88.87,88.72,88.79,29600.0,88.8,88.87,88.72,88.79,29600.0
2012-03-16 14:50:00,88.75,88.83,88.75,88.83,19500.0,88.75,88.83,88.75,88.83,19500.0
2012-03-16 15:00:00,88.83,88.9,88.78,88.83,7900.0,88.83,88.9,88.78,88.83,7900.0
2012-03-16 15:10:00,88.83,88.86,88.75,88.81,14900.0,88.83,88.86,88.75,88.81,14900.0
2012-03-16 15:20:00,88.84,88.91,88.66,88.8,34600.0,88.84,88.91,88.66,88.8,34600.0
2012-03-16 15:30:00,88.79,88.8,88.6,88.61,20100.0,88.79,88.8,88.6,88.61,20100.0
2012-03-16 15:40:00,88.65,88.65,88.37,88.63,37300.0,88.65,88.65,88.37,88.63,37300.0
2012-03-16 15:50:00,88.56,88.73,88.43,88.59,37200.0,88.56,88.73,88.43,88.59,37200.0
2012-03-19 09:30:00,88.41,88.71,88.08,88.12,87200.0,88.41,88.71,88.08,88.12,87200.0
2012-03-19 09:40:00,88.13,88.38,88.01,88.27,58700.0,88.13,88.38,88.01,88.27,58700.0
2012-03-19 09:50:00,88.27,88.3,88.04,88.11,56200.0,88.27,88.3,88.04,88.11,56200.0
2012-03-19 10:00:00,88.08,88.3,88.04,88.18,42700.0,88.08,88.3,88.04,88.18,42700.0
2012-03-19 10:10:00,88.2,88.47,88.19,88.26,9400.0,88.2,88.47,88.19,88.26,9400.0
2012-03-19 10:20:00,88.34,88.34,88.05,88.06,30200.0,88.34,88.34,88.05,88.06,30200.0
2012-03-19 10:30:00,88.1,88.55,88.06,88.55,6800.0,88.1,88.55,88.06,88.55,6800.0
2012-03-19 10:40:00,88.58,88.6,88.33,88.35,6900.0,88.58,88.6,88.33,88.35,6900.0
2012-03-19 10:50:00,88.35,88.4,88.26,88.35,7400.0,88.35,88.4,88.26,88.35,7400.0
2012-03-19 11:00:00,88.39,88.39,88.1,88.16,9200.0,88.39,88.39,88.1,88.16,9200.0
2012-03-19 11:10:00,88.16,88.28,88.1,88.25,11100.0,88.16,88.28,88.1,88.25,11100.0
2012-03-19 11:20:00,88.29,88.38,88.12,88.15,5600.0,88.29,88.38,88.12,88.15,5600.0
2012-03-19 11:30:00,88.15,88.32,88.13,88.32,2900.0,88.15,88.32,88.13,88.32,2900.0
2012-03-19 11:40:00,88.34,88.37,88.19,88.28,4500.0,88.34,88.37,88.19,88.28,4500.0
2012-03-19 11:50:00,88.29,88.36,88.29,88.36,2700.0,88.29,88.36,88.29,88.36,2700.0
2012-03-19 12:00:00,88.44,88.6,88.43,88.45,5600.0,88.44,88.6,88.43,88.45,5600.0
2012-03-19 12:10:00,88.47,88.54,88.47,88.52,6300.0,88.47,88.54,88.47,88.52,6300.0
2012-03-19 12:20:00,88.53,88.53,88.4,88.46,5700.0,88.53,88.53,88.4,88.46,5700.0
2012-03-19 12:30:00,88.44,88.51,88.4,88.4,4200.0,88.44,88.51,88.4,88.4,4200.0
2012-03-19 12:40:00,88.36,88.47,88.36,88.43,3200.0,88.36,88.47,88.36,88.43,3200.0
2012-03-19 12:50:00,88.44,88.59,88.44,88.59,13800.0,88.44,88.59,88.44,88.59,13800.0
2012-03-19 13:00:00,88.6,88.74,88.58,88.73,30800.0,88.6,88.74,88.58,88.73,30800.0
2012-03-19 13:10:00,88.75,89.14,88.72,89.06,41800.0,88.75,89.14,88.72,89.06,41800.0
2012-03-19 13:20:00,89.06,89.2,89.05,89.11,4500.0,89.06,89.2,89.05,89.11,4500.0
2012-03-19 13:30:00,89.07,89.07,88.84,88.9,34300.0,89.07,89.07,88.84,88.9,34300.0
2012-03-19 13:40:00,89.12,89.12,88.96,89.0,8200.0,89.12,89.12,88.96,89.0,8200.0
2012-03-19 13:50:00,89.02,89.06,88.99,89.06,2900.0,89.02,89.06,88.99,89.06,2900.0
2012-03-19 14:00:00,89.03,89.17,89.01,89.04,6400.0,89.03,89.17,89.01,89.04,6400.0
2012-03-19 14:10:00,89.05,89.14,89.04,89.07,4200.0,89.05,89.14,89.04,89.07,4200.0
2012-03-19 14:20:00,89.09,89.13,89.01,89.1,4900.0,89.09,89.13,89.01,89.1,4900.0
2012-03-19 14:30:00,89.08,89.11,89.05,89.05,5200.0,89.08,89.11,89.05,89.05,5200.0
2012-03-19 14:40:00,89.01,89.1,89.01,89.06,12600.0,89.01,89.1,89.01,89.06,12600.0
2012-03-19 14:50:00,89.07,89.18,89.07,89.18,5600.0,89.07,89.18,89.07,89.18,5600.0
2012-03-19 15:00:00,89.2,89.29,89.2,89.28,8400.0,89.2,89.29,89.2,89.28,8400.0
2012-03-19 15:10:00,89.3,89.35,89.21,89.3,28700.0,89.3,89.35,89.21,89.3,28700.0
2012-03-19 15:20:00,89.3,89.45,89.27,89.43,13400.0,89.3,89.45,89.27,89.43,13400.0
2012-03-19 15:30:00,89.43,89.48,89.42,89.45,13000.0,89.43,89.48,89.42,89.45,13000.0
2012-03-19 15:40:00,89.44,89.52,89.43,89.5,23700.0,89.44,89.52,89.43,89.5,23700.0
2012-03-19 15:50:00,89.5,89.63,89.37,89.62,171500.0,89.5,89.63,89.37,89.62,171500.0
2012-03-20 09:30:00,89.26,89.47,89.05,89.38,16200.0,89.26,89.47,89.05,89.38,16200.0
2012-03-20 09:40:00,89.32,89.53,89.28,89.43,6000.0,89.32,89.53,89.28,89.43,6000.0
2012-03-20 09:50:00,89.44,89.47,89.05,89.14,17900.0,89.44,89.47,89.05,89.14,17900.0
2012-03-20 10:00:00,89.13,89.43,89.08,89.38,13800.0,89.13,89.43,89.08,89.38,13800.0
2012-03-20 10:10:00,89.37,89.43,89.26,89.43,6700.0,89.37,89.43,89.26,89.43,6700.0
2012-03-20 10:20:00,89.42,89.42,89.06,89.1,16100.0,89.42,89.42,89.06,89.1,16100.0
2012-03-20 10:30:00,89.1,89.45,89.1,89.42,16800.0,89.1,89.45,89.1,89.42,16800.0
2012-03-20 10:40:00,89.46,90.09,89.42,90.05,24200.0,89.46,90.09,89.42,90.05,24200.0
2012-03-20 10:50:00,90.05,90.13,89.92,90.0,19600.0,90.05,90.13,89.92,90.0,19600.0
2012-03-20 11:00:00,90.0,90.28,89.99,90.22,9200.0,90.0,90.28,89.99,90.22,9200.0
2012-03-20 11:10:00,90.19,90.36,90.13,90.23,12500.0,90.19,90.36,90.13,90.23,12500.0
2012-03-20 11:20:00,90.23,90.36,90.22,90.29,14900.0,90.23,90.36,90.22,90.29,14900.0
2012-03-20 11:30:00,90.31,90.35,90.2,90.32,18100.0,90.31,90.35,90.2,90.32,18100.0
2012-03-20 11:40:00,90.32,90.33,90.22,90.33,4000.0,90.32,90.33,90.22,90.33,4000.0
2012-03-20 11:50:00,90.33,90.34,90.25,90.3,6700.0,90.33,90.34,90.25,90.3,6700.0
2012-03-20 12:00:00,90.35,90.5,90.29,90.46,12100.0,90.35,90.5,90.29,90.46,12100.0
2012-03-20 12:10:00,90.45,90.46,90.28,90.31,5200.0,90.45,90.46,90.28,90.31,5200.0
2012-03-20 12:20:00,90.33,90.38,90.24,90.28,5200.0,90.33,90.38,90.24,90.28,5200.0
2012-03-20 12:30:00,90.29,90.32,90.27,90.28,3600.0,90.29,90.32,90.27,90.28,3600.0
2012-03-20 12:40:00,90.29,90.49,90.22,90.44,8900.0,90.29,90.49,90.22,90.44,8900.0
2012-03-20 12:50:00,90.46,90.54,90.45,90.51,7400.0,90.46,90.54,90.45,90.51,7400.0
2012-03-20 13:00:00,90.51,90.55,90.46,90.5,8700.0,90.51,90.55,90.46,90.5,8700.0
2012-03-20 13:10:00,90.53,90.54,90.2,90.25,39800.0,90.53,90.54,90.2,90.25,39800.0
2012-03-20 13:20:00,90.3,90.55,90.3,90.55,8000.0,90.3,90.55,90.3,90.55,8000.0
2012-03-20 13:30:00,90.55,90.55,90.41,90.45,4900.0,90.55,90.55,90.41,90.45,4900.0
2012-03-20 13:40:00,90.48,90.63,90.45,90.54,43500.0,90.48,90.63,90.45,90.54,43500.0
2012-03-20 13:50:00,90.59,90.59,90.47,90.5,14000.0,90.59,90.59,90.47,90.5,14000.0
2012-03-20 14:00:00,90.5,90.68,90.5,90.56,32500.0,90.5,90.68,90.5,90.56,32500.0
2012-03-20 14:10:00,90.52,90.75,90.41,90.61,48100.0,90.52,90.75,90.41,90.61,48100.0
2012-03-20 14:20:00,90.6,90.71,90.51,90.57,8100.0,90.6,90.71,90.51,90.57,8100.0
2012-03-20 14:30:00,90.57,90.7,90.55,90.58,22500.0,90.57,90.7,90.55,90.58,22500.0
2012-03-20 14:40:00,90.56,90.66,90.51,90.65,6100.0,90.56,90.66,90.51,90.65,6100.0
2012-03-20 14:50:00,90.63,90.75,90.55,90.73,7300.0,90.63,90.75,90.55,90.73,7300.0
2012-03-20 15:00:00,90.76,90.77,90.55,90.63,11200.0,90.76,90.77,90.55,90.63,11200.0
2012-03-20 15:10:00,90.66,90.8,90.61,90.63,11900.0,90.66,90.8,90.61,90.63,11900.0
2012-03-20 15:20:00,90.64,90.73,90.62,90.65,12800.0,90.64,90.73,90.62,90.65,12800.0
2012-03-20 15:30:00,90.65,91.01,90.6,90.82,35300.0,90.65,91.01,90.6,90.82,35300.0
2012-03-20 15:40:00,90.78,90.85,90.61,90.69,30700.0,90.78,90.85,90.61,90.69,30700.0
2012-03-20 15:50:00,90.66,90.74,90.53,90.61,50500.0,90.66,90.74,90.53,90.61,50500.0
2012-03-21 09:30:00,90.76,91.35,90.39,91.08,29000.0,90.76,91.35,90.39,91.08,29000.0
2012-03-21 09:40:00,90.93,91.49,90.93,91.37,16800.0,90.93,91.49,90.93,91.37,16800.0
2012-03-21 09:50:00,91.37,91.41,91.01,91.31,14700.0,91.37,91.41,91.01,91.31,14700.0
2012-03-21 10:00:00,91.21,91.45,90.85,91.28,25700.0,91.21,91.45,90.85,91.28,25700.0
2012-03-21 10:10:00,91.25,91.4,91.16,91.27,12000.0,91.25,91.4,91.16,91.27,12000.0
2012-03-21 10:20:00,91.29,91.43,91.21,91.4,13200.0,91.29,91.43,91.21,91.4,13200.0
2012-03-21 10:30:00,91.38,91.85,91.35,91.52,34200.0,91.38,91.85,91.35,91.52,34200.0
2012-03-21 10:40:00,91.52,91.62,91.38,91.59,23400.0,91.52,91.62,91.38,91.59,23400.0
2012-03-21 10:50:00,91.52,91.77,91.5,91.67,17800.0,91.52,91.77,91.5,91.67,17800.0
2012-03-21 11:00:00,91.63,91.87,91.52,91.87,17100.0,91.63,91.87,91.52,91.87,17100.0
2012-03-21 11:10:00,91.87,91.93,91.54,91.87,27200.0,91.87,91.93,91.54,91.87,27200.0
2012-03-21 11:20:00,91.87,92.0,91.81,91.86,13500.0,91.87,92.0,91.81,91.86,13500.0
2012-03-21 11:30:00,91.87,91.92,91.71,91.76,6600.0,91.87,91.92,91.71,91.76,6600.0
2012-03-21 11:40:00,91.65,91.72,91.55,91.58,7100.0,91.65,91.72,91.55,91.58,7100.0
2012-03-21 11:50:00,91.58,91.63,91.39,91.43,12800.0,91.58,91.63,91.39,91.43,12800.0
2012-03-21 12:00:00,91.44,91.77,91.41,91.61,8800.0,91.44,91.77,91.41,91.61,8800.0
2012-03-21 12:10:00,91.68,91.7,91.61,91.64,3900.0,91.68,91.7,91.61,91.64,3900.0
2012-03-21 12:20:00,91.64,91.68,91.52,91.59,3600.0,91.64,91.68,91.52,91.59,3600.0
2012-03-21 12:30:00,91.58,91.65,91.56,91.62,2700.0,91.58,91.65,91.56,91.62,2700.0
2012-03-21 12:40:00,91.6,91.8,91.6,91.75,7700.0,91.6,91.8,91.6,91.75,7700.0
2012-03-21 12:50:00,91.76,91.98,91.72,91.82,11500.0,91.76,91.98,91.72,91.82,11500.0
2012-03-21 13:00:00,91.78,91.85,91.68,91.85,7400.0,91.78,91.85,91.68,91.85,7400.0
2012-03-21 13:10:00,91.81,91.94,91.74,91.9,13800.0,91.81,91.94,91.74,91.9,13800.0
2012-03-21 13:20:00,91.92,91.93,91.75,91.89,22300.0,91.92,91.93,91.75,91.89,22300.0
2012-03-21 13:30:00,91.89,91.98,91.7,91.84,25000.0,91.89,91.98,91.7,91.84,25000.0
2012-03-21 13:40:00,91.82,91.9,91.8,91.86,7600.0,91.82,91.9,91.8,91.86,7600.0
2012-03-21 13:50:00,91.9,92.33,91.85,92.07,52300.0,91.9,92.33,91.85,92.07,52300.0
2012-03-21 14:00:00,91.99,92.02,91.73,91.95,12600.0,91.99,92.02,91.73,91.95,12600.0
2012-03-21 14:10:00,91.98,92.21,91.94,92.14,13500.0,91.98,92.21,91.94,92.14,13500.0
2012-03-21 14:20:00,92.19,92.32,91.98,92.05,33100.0,92.19,92.32,91.98,92.05,33100.0
2012-03-21 14:30:00,92.06,92.26,92.05,92.05,7300.0,92.06,92.26,92.05,92.05,7300.0
2012-03-21 14:40:00,91.94,92.09,91.93,92.06,6700.0,91.94,92.09,91.93,92.06,6700.0
2012-03-21 14:50:00,92.07,92.18,92.0,92.09,8400.0,92.07,92.18,92.0,92.09,8400.0
2012-03-21 15:00:00,92.09,92.16,92.02,92.07,20700.0,92.09,92.16,92.02,92.07,20700.0
2012-03-21 15:10:00,92.04,92.26,92.04,92.08,15500.0,92.04,92.26,92.04,92.08,15500.0
2012-03-21 15:20:00,92.07,92.22,91.91,92.22,30200.0,92.07,92.22,91.91,92.22,30200.0
2012-03-21 15:30:00,92.22,92.3,92.03,92.1,21600.0,92.22,92.3,92.03,92.1,21600.0
2012-03-21 15:40:00,92.07,92.18,91.97,92.15,24200.0,92.07,92.18,91.97,92.15,24200.0
2012-03-21 15:50:00,92.14,92.15,92.0,92.06,51700.0,92.14,92.15,92.0,92.06,51700.0
2012-03-22 09:30:00,91.55,91.83,90.81,91.79,21300.0,91.55,91.83,90.81,91.79,21300.0
2012-03-22 09:40:00,91.75,92.49,91.34,92.49,42500.0,91.75,92.49,91.34,92.49,42500.0
2012-03-22 09:50:00,92.44,92.49,92.18,92.31,17400.0,92.44,92.49,92.18,92.31,17400.0
2012-03-22 10:00:00,92.28,92.62,92.28,92.42,24400.0,92.28,92.62,92.28,92.42,24400.0
2012-03-22 10:10:00,92.4,92.48,92.04,92.05,25300.0,92.4,92.48,92.04,92.05,25300.0
2012-03-22 10:20:00,92.09,92.18,92.05,92.13,15400.0,92.09,92.18,92.05,92.13,15400.0
2012-03-22 10:30:00,92.21,92.39,92.04,92.37,16600.0,92.21,92.39,92.04,92.37,16600.0
2012-03-22 10:40:00,92.37,92.51,92.26,92.29,18000.0,92.37,92.51,92.26,92.29,18000.0
2012-03-22 10:50:00,92.28,92.35,92.04,92.07,12600.0,92.28,92.35,92.04,92.07,12600.0
2012-03-22 11:00:00,92.09,92.12,91.79,91.92,11900.0,92.09,92.12,91.79,91.92,11900.0
2012-03-22 11:10:00,91.95,92.17,91.95,92.13,9400.0,91.95,92.17,91.95,92.13,9400.0
2012-03-22 11:20:00,92.2,92.34,92.15,92.26,21500.0,92.2,92.34,92.15,92.26,21500.0
2012-03-22 11:30:00,92.27,92.38,92.16,92.29,17400.0,92.27,92.38,92.16,92.29,17400.0
2012-03-22 11:40:00,92.3,92.38,92.21,92.37,18200.0,92.3,92.38,92.21,92.37,18200.0
2012-03-22 11:50:00,92.37,92.54,92.37,92.5,8600.0,92.37,92.54,92.37,92.5,8600.0
2012-03-22 12:00:00,92.5,92.55,92.44,92.49,12400.0,92.5,92.55,92.44,92.49,12400.0
2012-03-22 12:10:00,92.5,92.84,92.5,92.84,11300.0,92.5,92.84,92.5,92.84,11300.0
2012-03-22 12:20:00,92.81,92.97,92.8,92.96,13400.0,92.81,92.97,92.8,92.96,13400.0
2012-03-22 12:30:00,92.96,93.07,92.94,93.02,60600.0,92.96,93.07,92.94,93.02,60600.0
2012-03-22 12:40:00,93.0,93.0,92.68,92.97,9100.0,93.0,93.0,92.68,92.97,9100.0
2012-03-22 12:50:00,92.97,93.04,92.96,93.04,11600.0,92.97,93.04,92.96,93.04,11600.0
2012-03-22 13:00:00,93.04,93.25,93.04,93.22,9400.0,93.04,93.25,93.04,93.22,9400.0
2012-03-22 13:10:00,93.23,93.45,93.23,93.45,16100.0,93.23,93.45,93.23,93.45,16100.0
2012-03-22 13:20:00,93.43,93.47,93.31,93.42,15200.0,93.43,93.47,93.31,93.42,15200.0
2012-03-22 13:30:00,93.42,93.69,93.37,93.69,25900.0,93.42,93.69,93.37,93.69,25900.0
2012-03-22 13:40:00,93.69,93.86,93.63,93.84,18200.0,93.69,93.86,93.63,93.84,18200.0
2012-03-22 13:50:00,93.88,93.88,93.55,93.6,15900.0,93.88,93.88,93.55,93.6,15900.0
2012-03-22 14:00:00,93.6,93.67,93.45,93.64,13900.0,93.6,93.67,93.45,93.64,13900.0
2012-03-22 14:10:00,93.65,93.75,93.56,93.56,15800.0,93.65,93.75,93.56,93.56,15800.0
2012-03-22 14:20:00,93.6,93.6,93.3,93.34,18700.0,93.6,93.6,93.3,93.34,18700.0
2012-03-22 14:30:00,93.32,93.41,93.29,93.32,13700.0,93.32,93.41,93.29,93.32,13700.0
2012-03-22 14:40:00,93.32,93.38,93.25,93.3,25300.0,93.32,93.38,93.25,93.3,25300.0
2012-03-22 14:50:00,93.31,93.55,93.3,93.55,8000.0,93.31,93.55,93.3,93.55,8000.0
2012-03-22 15:00:00,93.48,93.5,93.36,93.46,23000.0,93.48,93.5,93.36,93.46,23000.0
2012-03-22 15:10:00,93.45,93.48,93.42,93.43,24500.0,93.45,93.48,93.42,93.43,24500.0
2012-03-22 15:20:00,93.42,93.49,93.34,93.49,16500.0,93.42,93.49,93.34,93.49,16500.0
2012-03-22 15:30:00,93.49,93.49,93.45,93.47,37600.0,93.49,93.49,93.45,93.47,37600.0
2012-03-22 15:40:00,93.48,93.83,93.43,93.72,44000.0,93.48,93.83,93.43,93.72,44000.0
2012-03-22 15:50:00,93.71,93.71,93.4,93.6,56200.0,93.71,93.71,93.4,93.6,56200.0
2012-03-23 09:30:00,93.49,93.57,93.09,93.21,10200.0,93.49,93.57,93.09,93.21,10200.0
2012-03-23 09:40:00,93.1,93.29,92.8,93.17,22100.0,93.1,93.29,92.8,93.17,22100.0
2012-03-23 09:50:00,93.13,93.2,92.84,93.0,31200.0,93.13,93.2,92.84,93.0,31200.0
2012-03-23 10:00:00,93.04,93.05,92.07,92.14,46600.0,93.04,93.05,92.07,92.14,46600.0
2012-03-23 10:10:00,92.23,92.63,92.0,92.36,54800.0,92.23,92.63,92.0,92.36,54800.0
2012-03-23 10:20:00,92.37,92.67,92.3,92.54,34300.0,92.37,92.67,92.3,92.54,34300.0
2012-03-23 10:30:00,92.49,92.79,92.29,92.39,35300.0,92.49,92.79,92.29,92.39,35300.0
2012-03-23 10:40:00,92.39,92.64,92.39,92.51,36900.0,92.39,92.64,92.39,92.51,36900.0
2012-03-23 10:50:00,92.54,92.7,92.44,92.66,26600.0,92.54,92.7,92.44,92.66,26600.0
2012-03-23 11:00:00,92.66,92.69,92.45,92.45,7700.0,92.66,92.69,92.45,92.45,7700.0
2012-03-23 11:10:00,92.45,92.63,92.43,92.53,21500.0,92.45,92.63,92.43,92.53,21500.0
2012-03-23 11:20:00,92.51,92.64,92.46,92.63,19800.0,92.51,92.64,92.46,92.63,19800.0
2012-03-23 11:30:00,92.73,92.95,92.73,92.83,12600.0,92.73,92.95,92.73,92.83,12600.0
2012-03-23 11:40:00,92.84,93.0,92.8,92.93,10500.0,92.84,93.0,92.8,92.93,10500.0
2012-03-23 11:50:00,92.94,92.94,92.8,92.87,12500.0,92.94,92.94,92.8,92.87,12500.0
2012-03-23 12:00:00,92.85,92.98,92.82,92.89,10000.0,92.85,92.98,92.82,92.89,10000.0
2012-03-23 12:10:00,92.9,92.97,92.83,92.9,7000.0,92.9,92.97,92.83,92.9,7000.0
2012-03-23 12:20:00,92.93,92.96,92.83,92.9,33500.0,92.93,92.96,92.83,92.9,33500.0
2012-03-23 12:30:00,92.91,92.93,92.87,92.92,12400.0,92.91,92.93,92.87,92.92,12400.0
2012-03-23 12:40:00,92.92,92.92,92.88,92.9,13700.0,92.92,92.92,92.88,92.9,13700.0
2012-03-23 12:50:00,92.9,93.01,92.87,92.98,18400.0,92.9,93.01,92.87,92.98,18400.0
2012-03-23 13:00:00,92.95,93.0,92.89,92.91,5700.0,92.95,93.0,92.89,92.91,5700.0
2012-03-23 13:10:00,92.89,92.9,92.88,92.89,10400.0,92.89,92.9,92.88,92.89,10400.0
2012-03-23 13:20:00,92.9,92.9,92.79,92.79,20300.0,92.9,92.9,92.79,92.79,20300.0
2012-03-23 13:30:00,92.8,92.89,92.77,92.8,20500.0,92.8,92.89,92.77,92.8,20500.0
2012-03-23 13:40:00,92.83,92.89,92.81,92.86,7700.0,92.83,92.89,92.81,92.86,7700.0
2012-03-23 13:50:00,92.87,92.98,92.87,92.94,13300.0,92.87,92.98,92.87,92.94,13300.0
2012-03-23 14:00:00,92.9,93.02,92.9,92.97,7100.0,92.9,93.02,92.9,92.97,7100.0
2012-03-23 14:10:00,92.93,93.07,92.89,92.99,29900.0,92.93,93.07,92.89,92.99,29900.0
2012-03-23 14:20:00,92.96,93.16,92.96,93.12,6600.0,92.96,93.16,92.96,93.12,6600.0
2012-03-23 14:30:00,93.17,93.43,93.17,93.31,7300.0,93.17,93.43,93.17,93.31,7300.0
2012-03-23 14:40:00,93.34,93.49,93.28,93.47,6000.0,93.34,93.49,93.28,93.47,6000.0
2012-03-23 14:50:00,93.49,93.72,93.49,93.67,20000.0,93.49,93.72,93.49,93.67,20000.0
2012-03-23 15:00:00,93.72,93.78,93.63,93.71,11800.0,93.72,93.78,93.63,93.71,11800.0
2012-03-23 15:10:00,93.69,93.76,93.5,93.58,18500.0,93.69,93.76,93.5,93.58,18500.0
2012-03-23 15:20:00,93.6,93.64,93.35,93.41,12100.0,93.6,93.64,93.35,93.41,12100.0
2012-03-23 15:30:00,93.44,93.59,93.42,93.42,14100.0,93.44,93.59,93.42,93.42,14100.0
2012-03-23 15:40:00,93.42,93.55,93.32,93.42,15500.0,93.42,93.55,93.32,93.42,15500.0
2012-03-23 15:50:00,93.42,93.54,93.42,93.54,16000.0,93.42,93.54,93.42,93.54,16000.0
2012-03-26 09:30:00,94.28,94.45,93.98,94.34,31100.0,94.28,94.45,93.98,94.34,31100.0
2012-03-26 09:40:00,94.3,94.73,94.19,94.6,26700.0,94.3,94.73,94.19,94.6,26700.0
2012-03-26 09:50:00,94.6,94.61,94.16,94.29,15000.0,94.6,94.61,94.16,94.29,15000.0
2012-03-26 10:00:00,94.29,94.29,93.84,93.86,21600.0,94.29,94.29,93.84,93.86,21600.0
2012-03-26 10:10:00,93.96,94.0,93.7,93.7,16300.0,93.96,94.0,93.7,93.7,16300.0
2012-03-26 10:20:00,93.72,93.86,93.5,93.5,20300.0,93.72,93.86,93.5,93.5,20300.0
2012-03-26 10:30:00,93.52,93.58,93.44,93.44,11500.0,93.52,93.58,93.44,93.44,11500.0
2012-03-26 10:40:00,93.44,93.55,93.41,93.49,9600.0,93.44,93.55,93.41,93.49,9600.0
2012-03-26 10:50:00,93.48,93.73,93.44,93.64,12400.0,93.48,93.73,93.44,93.64,12400.0
2012-03-26 11:00:00,93.64,93.68,93.49,93.5,22100.0,93.64,93.68,93.49,93.5,22100.0
2012-03-26 11:10:00,93.51,93.85,93.49,93.59,22500.0,93.51,93.85,93.49,93.59,22500.0
2012-03-26 11:20:00,93.59,93.78,93.54,93.71,24900.0,93.59,93.78,93.54,93.71,24900.0
2012-03-26 11:30:00,93.75,94.15,93.75,94.09,9500.0,93.75,94.15,93.75,94.09,9500.0
2012-03-26 11:40:00,94.11,94.17,94.05,94.08,7800.0,94.11,94.17,94.05,94.08,7800.0
2012-03-26 11:50:00,94.09,94.15,93.82,93.84,15500.0,94.09,94.15,93.82,93.84,15500.0
2012-03-26 12:00:00,93.84,93.96,93.84,93.86,4300.0,93.84,93.96,93.84,93.86,4300.0
2012-03-26 12:10:00,93.89,93.9,93.78,93.87,3400.0,93.89,93.9,93.78,93.87,3400.0
2012-03-26 12:20:00,93.85,93.91,93.84,93.91,4000.0,93.85,93.91,93.84,93.91,4000.0
2012-03-26 12:30:00,93.9,93.9,93.82,93.83,3600.0,93.9,93.9,93.82,93.83,3600.0
2012-03-26 12:40:00,93.8,93.83,93.78,93.79,3000.0,93.8,93.83,93.78,93.79,3000.0
2012-03-26 12:50:00,93.8,94.01,93.79,94.01,4600.0,93.8,94.01,93.79,94.01,4600.0
2012-03-26 13:00:00,94.03,94.08,94.0,94.01,4100.0,94.03,94.08,94.0,94.01,4100.0
2012-03-26 13:10:00,94.0,94.05,93.95,94.01,2700.0,94.0,94.05,93.95,94.01,2700.0
2012-03-26 13:20:00,94.06,94.08,93.98,94.02,3000.0,94.06,94.08,93.98,94.02,3000.0
2012-03-26 13:30:00,94.02,94.18,94.0,94.14,6400.0,94.02,94.18,94.0,94.14,6400.0
2012-03-26 13:40:00,94.16,94.18,93.99,94.06,10700.0,94.16,94.18,93.99,94.06,10700.0
2012-03-26 13:50:00,94.09,94.16,94.09,94.15,2600.0,94.09,94.16,94.09,94.15,2600.0
2012-03-26 14:00:00,94.16,94.16,94.07,94.08,6600.0,94.16,94.16,94.07,94.08,6600.0
2012-03-26 14:10:00,94.07,94.08,93.96,93.98,6200.0,94.07,94.08,93.96,93.98,6200.0
2012-03-26 14:20:00,94.0,94.13,94.0,94.12,4800.0,94.0,94.13,94.0,94.12,4800.0
2012-03-26 14:30:00,94.12,94.18,94.01,94.16,6300.0,94.12,94.18,94.01,94.16,6300.0
2012-03-26 14:40:00,94.16,94.18,94.13,94.16,11600.0,94.16,94.18,94.13,94.16,11600.0
2012-03-26 14:50:00,94.16,94.23,94.12,94.19,15500.0,94.16,94.23,94.12,94.19,15500.0
2012-03-26 15:00:00,94.15,94.34,94.14,94.34,7500.0,94.15,94.34,94.14,94.34,7500.0
2012-03-26 15:10:00,94.34,94.55,94.34,94.54,12600.0,94.34,94.55,94.34,94.54,12600.0
2012-03-26 15:20:00,94.55,94.55,94.39,94.5,5200.0,94.55,94.55,94.39,94.5,5200.0
2012-03-26 15:30:00,94.44,94.57,94.2,94.2,29400.0,94.44,94.57,94.2,94.2,29400.0
2012-03-26 15:40:00,94.22,94.4,94.15,94.28,21100.0,94.22,94.4,94.15,94.28,21100.0
2012-03-26 15:50:00,94.29,94.57,94.23,94.53,46500.0,94.29,94.57,94.23,94.53,46500.0
2012-03-27 09:30:00,94.39,94.63,94.3,94.48,9000.0,94.39,94.63,94.3,94.48,9000.0
2012-03-27 09:40:00,94.49,94.73,94.32,94.37,6800.0,94.49,94.73,94.32,94.37,6800.0
2012-03-27 09:50:00,94.34,94.34,93.86,93.97,7600.0,94.34,94.34,93.86,93.97,7600.0
2012-03-27 10:00:00,93.91,94.59,93.91,94.58,12500.0,93.91,94.59,93.91,94.58,12500.0
2012-03-27 10:10:00,94.58,94.71,94.35,94.35,7300.0,94.58,94.71,94.35,94.35,7300.0
2012-03-27 10:20:00,94.39,94.39,94.13,94.21,4400.0,94.39,94.39,94.13,94.21,4400.0
2012-03-27 10:30:00,94.23,94.25,94.09,94.12,6100.0,94.23,94.25,94.09,94.12,6100.0
2012-03-27 10:40:00,94.12,94.25,94.11,94.12,4800.0,94.12,94.25,94.11,94.12,4800.0
2012-03-27 10:50:00,94.1,94.1,94.01,94.02,4200.0,94.1,94.1,94.01,94.02,4200.0
2012-03-27 11:00:00,94.04,94.05,93.84,93.86,8100.0,94.04,94.05,93.84,93.86,8100.0
2012-03-27 11:10:00,93.85,93.86,93.69,93.69,34100.0,93.85,93.86,93.69,93.69,34100.0
2012-03-27 11:20:00,93.7,93.9,93.7,93.86,3600.0,93.7,93.9,93.7,93.86,3600.0
2012-03-27 11:30:00,93.86,94.1,93.86,94.1,25600.0,93.86,94.1,93.86,94.1,25600.0
2012-03-27 11:40:00,94.11,94.38,94.1,94.37,6300.0,94.11,94.38,94.1,94.37,6300.0
2012-03-27 11:50:00,94.32,94.58,94.32,94.56,7800.0,94.32,94.58,94.32,94.56,7800.0
2012-03-27 12:00:00,94.57,94.66,94.51,94.59,4200.0,94.57,94.66,94.51,94.59,4200.0
2012-03-27 12:10:00,94.58,94.65,94.54,94.64,3000.0,94.58,94.65,94.54,94.64,3000.0
2012-03-27 12:20:00,94.6,94.6,94.52,94.55,4500.0,94.6,94.6,94.52,94.55,4500.0
2012-03-27 12:30:00,94.5,94.58,94.5,94.56,2900.0,94.5,94.58,94.5,94.56,2900.0
2012-03-27 12:40:00,94.53,94.57,94.36,94.44,6200.0,94.53,94.57,94.36,94.44,6200.0
2012-03-27 12:50:00,94.44,94.44,94.34,94.38,2000.0,94.44,94.44,94.34,94.38,2000.0
2012-03-27 13:00:00,94.35,94.38,94.17,94.18,5600.0,94.35,94.38,94.17,94.18,5600.0
2012-03-27 13:10:00,94.22,94.22,94.07,94.11,5000.0,94.22,94.22,94.07,94.11,5000.0
2012-03-27 13:20:00,94.12,94.22,94.11,94.14,3300.0,94.12,94.22,94.11,94.14,3300.0
2012-03-27 13:30:00,94.13,94.23,94.13,94.23,4700.0,94.13,94.23,94.13,94.23,4700.0
2012-03-27 13:40:00,94.24,94.34,94.19,94.27,5300.0,94.24,94.34,94.19,94.27,5300.0
2012-03-27 13:50:00,94.34,94.34,94.22,94.31,6000.0,94.34,94.34,94.22,94.31,6000.0
2012-03-27 14:00:00,94.26,94.31,94.21,94.25,5600.0,94.26,94.31,94.21,94.25,5600.0
2012-03-27 14:10:00,94.3,94.39,94.2,94.31,5400.0,94.3,94.39,94.2,94.31,5400.0
2012-03-27 14:20:00,94.31,94.31,94.23,94.3,3900.0,94.31,94.31,94.23,94.3,3900.0
2012-03-27 14:30:00,94.3,94.3,94.2,94.29,6200.0,94.3,94.3,94.2,94.29,6200.0
2012-03-27 14:40:00,94.35,94.53,94.35,94.51,8500.0,94.35,94.53,94.35,94.51,8500.0
2012-03-27 14:50:00,94.49,94.54,94.23,94.35,13200.0,94.49,94.54,94.23,94.35,13200.0
2012-03-27 15:00:00,94.28,94.33,94.23,94.26,7200.0,94.28,94.33,94.23,94.26,7200.0
2012-03-27 15:10:00,94.26,94.27,94.07,94.1,6500.0,94.26,94.27,94.07,94.1,6500.0
2012-03-27 15:20:00,94.09,94.11,93.97,93.97,5100.0,94.09,94.11,93.97,93.97,5100.0
2012-03-27 15:30:00,94.01,94.17,93.92,94.17,7900.0,94.01,94.17,93.92,94.17,7900.0
2012-03-27 15:40:00,94.15,94.21,93.92,93.96,22200.0,94.15,94.21,93.92,93.96,22200.0
2012-03-27 15:50:00,93.93,94.07,93.91,93.98,16100.0,93.93,94.07,93.91,93.98,16100.0
2012-03-28 09:30:00,93.58,93.9,93.47,93.77,15300.0,93.58,93.9,93.47,93.77,15300.0
2012-03-28 09:40:00,93.81,93.93,93.59,93.6,43400.0,93.81,93.93,93.59,93.6,43400.0
2012-03-28 09:50:00,93.6,93.76,93.52,93.71,63600.0,93.6,93.76,93.52,93.71,63600.0
2012-03-28 10:00:00,93.61,93.72,93.59,93.69,5700.0,93.61,93.72,93.59,93.69,5700.0
2012-03-28 10:10:00,93.62,93.7,93.61,93.69,7400.0,93.62,93.7,93.61,93.69,7400.0
2012-03-28 10:20:00,93.68,93.7,93.52,93.59,11400.0,93.68,93.7,93.52,93.59,11400.0
2012-03-28 10:30:00,93.54,93.58,93.37,93.53,7000.0,93.54,93.58,93.37,93.53,7000.0
2012-03-28 10:40:00,93.52,93.59,93.42,93.53,26100.0,93.52,93.59,93.42,93.53,26100.0
2012-03-28 10:50:00,93.52,93.6,93.4,93.48,20100.0,93.52,93.6,93.4,93.48,20100.0
2012-03-28 11:00:00,93.42,93.54,93.37,93.49,23700.0,93.42,93.54,93.37,93.49,23700.0
2012-03-28 11:10:00,93.51,93.53,93.44,93.48,23500.0,93.51,93.53,93.44,93.48,23500.0
2012-03-28 11:20:00,93.48,93.54,93.27,93.27,14100.0,93.48,93.54,93.27,93.27,14100.0
2012-03-28 11:30:00,93.27,93.27,92.74,92.74,36400.0,93.27,93.27,92.74,92.74,36400.0
2012-03-28 11:40:00,92.81,92.83,92.56,92.57,6200.0,92.81,92.83,92.56,92.57,6200.0
2012-03-28 11:50:00,92.53,92.64,92.13,92.46,43100.0,92.53,92.64,92.13,92.46,43100.0
2012-03-28 12:00:00,92.48,92.59,92.23,92.59,83300.0,92.48,92.59,92.23,92.59,83300.0
2012-03-28 12:10:00,92.59,92.9,92.56,92.63,10200.0,92.59,92.9,92.56,92.63,10200.0
2012-03-28 12:20:00,92.77,92.79,92.57,92.7,4800.0,92.77,92.79,92.57,92.7,4800.0
2012-03-28 12:30:00,92.7,92.71,92.53,92.68,5300.0,92.7,92.71,92.53,92.68,5300.0
2012-03-28 12:40:00,92.7,92.85,92.68,92.69,3400.0,92.7,92.85,92.68,92.69,3400.0
2012-03-28 12:50:00,92.74,92.78,92.62,92.76,3600.0,92.74,92.78,92.62,92.76,3600.0
2012-03-28 13:00:00,92.79,92.97,92.76,92.86,2800.0,92.79,92.97,92.76,92.86,2800.0
2012-03-28 13:10:00,92.82,92.83,92.5,92.67,8300.0,92.82,92.83,92.5,92.67,8300.0
2012-03-28 13:20:00,92.66,92.66,92.45,92.45,11800.0,92.66,92.66,92.45,92.45,11800.0
2012-03-28 13:30:00,92.52,92.55,92.43,92.48,6500.0,92.52,92.55,92.43,92.48,6500.0
2012-03-28 13:40:00,92.54,92.54,92.43,92.44,4100.0,92.54,92.54,92.43,92.44,4100.0
2012-03-28 13:50:00,92.44,92.68,92.44,92.67,10000.0,92.44,92.68,92.44,92.67,10000.0
2012-03-28 14:00:00,92.67,92.67,92.46,92.48,10100.0,92.67,92.67,92.46,92.48,10100.0
2012-03-28 14:10:00,92.49,92.52,92.45,92.51,10600.0,92.49,92.52,92.45,92.51,10600.0
2012-03-28 14:20:00,92.51,92.52,92.36,92.41,10300.0,92.51,92.52,92.36,92.41,10300.0
2012-03-28 14:30:00,92.41,92.58,92.41,92.58,12900.0,92.41,92.58,92.41,92.58,12900.0
2012-03-28 14:40:00,92.54,92.84,92.52,92.83,29800.0,92.54,92.84,92.52,92.83,29800.0
2012-03-28 14:50:00,92.83,93.08,92.83,93.07,8600.0,92.83,93.08,92.83,93.07,8600.0
2012-03-28 15:00:00,93.11,93.2,93.1,93.1,5300.0,93.11,93.2,93.1,93.1,5300.0
2012-03-28 15:10:00,93.09,93.09,93.01,93.04,7700.0,93.09,93.09,93.01,93.04,7700.0
2012-03-28 15:20:00,93.05,93.24,93.04,93.17,11900.0,93.05,93.24,93.04,93.17,11900.0
2012-03-28 15:30:00,93.19,93.45,93.18,93.4,13200.0,93.19,93.45,93.18,93.4,13200.0
2012-03-28 15:40:00,93.42,93.7,93.41,93.7,28700.0,93.42,93.7,93.41,93.7,28700.0
2012-03-28 15:50:00,93.7,93.7,93.25,93.53,150700.0,93.7,93.7,93.25,93.53,150700.0
2012-03-29 09:30:00,92.61,93.17,92.15,92.15,13500.0,92.61,93.17,92.15,92.15,13500.0
2012-03-29 09:40:00,92.22,92.33,91.61,92.07,44800.0,92.22,92.33,91.61,92.07,44800.0
2012-03-29 09:50:00,92.06,92.28,92.01,92.1,18800.0,92.06,92.28,92.01,92.1,18800.0
2012-03-29 10:00:00,92.07,92.36,92.03,92.35,10700.0,92.07,92.36,92.03,92.35,10700.0
2012-03-29 10:10:00,92.28,92.5,91.92,91.94,17100.0,92.28,92.5,91.92,91.94,17100.0
2012-03-29 10:20:00,91.96,92.37,91.91,92.09,10700.0,91.96,92.37,91.91,92.09,10700.0
2012-03-29 10:30:00,92.09,92.38,92.06,92.38,15300.0,92.09,92.38,92.06,92.38,15300.0
2012-03-29 10:40:00,92.36,92.38,92.15,92.19,8000.0,92.36,92.38,92.15,92.19,8000.0
2012-03-29 10:50:00,92.18,92.34,92.07,92.33,9000.0,92.18,92.34,92.07,92.33,9000.0
2012-03-29 11:00:00,92.28,92.54,92.18,92.54,63600.0,92.28,92.54,92.18,92.54,63600.0
2012-03-29 11:10:00,92.53,92.56,92.23,92.32,10100.0,92.53,92.56,92.23,92.32,10100.0
2012-03-29 11:20:00,92.35,92.35,92.07,92.12,7800.0,92.35,92.35,92.07,92.12,7800.0
2012-03-29 11:30:00,92.1,92.21,91.92,91.92,7300.0,92.1,92.21,91.92,91.92,7300.0
2012-03-29 11:40:00,91.89,92.25,91.85,92.09,22500.0,91.89,92.25,91.85,92.09,22500.0
2012-03-29 11:50:00,92.06,92.12,91.85,92.02,31400.0,92.06,92.12,91.85,92.02,31400.0
2012-03-29 12:00:00,92.05,92.26,91.98,92.17,22500.0,92.05,92.26,91.98,92.17,22500.0
2012-03-29 12:10:00,92.19,92.2,92.1,92.1,9400.0,92.19,92.2,92.1,92.1,9400.0
2012-03-29 12:20:00,92.09,92.1,91.91,91.91,6300.0,92.09,92.1,91.91,91.91,6300.0
2012-03-29 12:30:00,91.9,92.07,91.75,91.83,6800.0,91.9,92.07,91.75,91.83,6800.0
2012-03-29 12:40:00,91.77,92.07,91.72,92.03,14600.0,91.77,92.07,91.72,92.03,14600.0
2012-03-29 12:50:00,92.09,92.15,92.02,92.1,18100.0,92.09,92.15,92.02,92.1,18100.0
2012-03-29 13:00:00,92.13,92.27,92.1,92.1,15700.0,92.13,92.27,92.1,92.1,15700.0
2012-03-29 13:10:00,92.15,92.31,92.11,92.21,14000.0,92.15,92.31,92.11,92.21,14000.0
2012-03-29 13:20:00,92.22,92.3,92.1,92.26,4400.0,92.22,92.3,92.1,92.26,4400.0
2012-03-29 13:30:00,92.28,92.3,92.16,92.21,3200.0,92.28,92.3,92.16,92.21,3200.0
2012-03-29 13:40:00,92.23,92.26,92.08,92.18,19200.0,92.23,92.26,92.08,92.18,19200.0
2012-03-29 13:50:00,92.22,92.34,92.09,92.34,10000.0,92.22,92.34,92.09,92.34,10000.0
2012-03-29 14:00:00,92.34,92.46,92.34,92.38,5200.0,92.34,92.46,92.34,92.38,5200.0
2012-03-29 14:10:00,92.38,92.68,92.38,92.62,9900.0,92.38,92.68,92.38,92.62,9900.0
2012-03-29 14:20:00,92.62,92.62,92.4,92.4,11200.0,92.62,92.62,92.4,92.4,11200.0
2012-03-29 14:30:00,92.37,92.39,92.21,92.24,8300.0,92.37,92.39,92.21,92.24,8300.0
2012-03-29 14:40:00,92.26,92.49,92.26,92.43,3300.0,92.26,92.49,92.26,92.43,3300.0
2012-03-29 14:50:00,92.47,92.56,92.41,92.53,3100.0,92.47,92.56,92.41,92.53,3100.0
2012-03-29 15:00:00,92.51,92.64,92.49,92.64,4600.0,92.51,92.64,92.49,92.64,4600.0
2012-03-29 15:10:00,92.62,92.95,92.62,92.95,8300.0,92.62,92.95,92.62,92.95,8300.0
2012-03-29 15:20:00,92.93,92.93,92.63,92.67,9700.0,92.93,92.93,92.63,92.67,9700.0
2012-03-29 15:30:00,92.72,92.88,92.72,92.77,11100.0,92.72,92.88,92.72,92.77,11100.0
2012-03-29 15:40:00,92.8,92.91,92.72,92.78,9700.0,92.8,92.91,92.72,92.78,9700.0
2012-03-29 15:50:00,92.77,92.93,92.77,92.82,24500.0,92.77,92.93,92.77,92.82,24500.0
2012-03-30 09:30:00,93.13,93.37,93.0,93.09,10700.0,93.13,93.37,93.0,93.09,10700.0
2012-03-30 09:40:00,93.06,93.27,92.95,93.15,18900.0,93.06,93.27,92.95,93.15,18900.0
2012-03-30 09:50:00,93.11,93.23,93.01,93.05,11300.0,93.11,93.23,93.01,93.05,11300.0
2012-03-30 10:00:00,93.09,93.23,93.01,93.17,39600.0,93.09,93.23,93.01,93.17,39600.0
2012-03-30 10:10:00,93.1,93.23,93.06,93.13,56400.0,93.1,93.23,93.06,93.13,56400.0
2012-03-30 10:20:00,93.07,93.17,93.07,93.12,12500.0,93.07,93.17,93.07,93.12,12500.0
2012-03-30 10:30:00,93.12,93.15,92.57,92.61,28800.0,93.12,93.15,92.57,92.61,28800.0
2012-03-30 10:40:00,92.52,92.77,92.36,92.72,10100.0,92.52,92.77,92.36,92.72,10100.0
2012-03-30 10:50:00,92.63,92.72,92.48,92.56,19900.0,92.63,92.72,92.48,92.56,19900.0
2012-03-30 11:00:00,92.61,93.0,92.61,92.9,3000.0,92.61,93.0,92.61,92.9,3000.0
2012-03-30 11:10:00,92.9,93.25,92.9,93.08,8000.0,92.9,93.25,92.9,93.08,8000.0
2012-03-30 11:20:00,93.06,93.17,93.06,93.1,1600.0,93.06,93.17,93.06,93.1,1600.0
2012-03-30 11:30:00,93.18,93.58,93.06,93.57,10800.0,93.18,93.58,93.06,93.57,10800.0
2012-03-30 11:40:00,93.57,93.58,93.5,93.55,7000.0,93.57,93.58,93.5,93.55,7000.0
2012-03-30 11:50:00,93.55,93.58,93.4,93.5,3200.0,93.55,93.58,93.4,93.5,3200.0
2012-03-30 12:00:00,93.49,93.49,93.05,93.07,4300.0,93.49,93.49,93.05,93.07,4300.0
2012-03-30 12:10:00,93.06,93.06,92.98,92.98,3800.0,93.06,93.06,92.98,92.98,3800.0
2012-03-30 12:20:00,93.0,93.04,92.95,92.98,4500.0,93.0,93.04,92.95,92.98,4500.0
2012-03-30 12:30:00,92.97,93.0,92.94,93.0,3300.0,92.97,93.0,92.94,93.0,3300.0
2012-03-30 12:40:00,93.06,93.13,93.03,93.09,6700.0,93.06,93.13,93.03,93.09,6700.0
2012-03-30 12:50:00,93.11,93.11,92.98,92.98,3300.0,93.11,93.11,92.98,92.98,3300.0
2012-03-30 13:00:00,92.99,93.05,92.92,93.05,2400.0,92.99,93.05,92.92,93.05,2400.0
2012-03-30 13:10:00,93.01,93.15,93.01,93.04,9200.0,93.01,93.15,93.01,93.04,9200.0
2012-03-30 13:20:00,93.02,93.06,92.96,93.02,5700.0,93.02,93.06,92.96,93.02,5700.0
2012-03-30 13:30:00,93.02,93.02,92.96,92.99,1800.0,93.02,93.02,92.96,92.99,1800.0
2012-03-30 13:40:00,93.0,93.02,92.98,92.98,3400.0,93.0,93.02,92.98,92.98,3400.0
2012-03-30 13:50:00,93.0,93.04,92.97,93.02,2800.0,93.0,93.04,92.97,93.02,2800.0
2012-03-30 14:00:00,93.03,93.1,93.0,93.03,6400.0,93.03,93.1,93.0,93.03,6400.0
2012-03-30 14:10:00,93.06,93.15,93.03,93.14,5100.0,93.06,93.15,93.03,93.14,5100.0
2012-03-30 14:20:00,93.13,93.21,93.08,93.1,4000.0,93.13,93.21,93.08,93.1,4000.0
2012-03-30 14:30:00,93.1,93.1,93.02,93.02,1400.0,93.1,93.1,93.02,93.02,1400.0
2012-03-30 14:40:00,93.04,93.08,93.0,93.05,3100.0,93.04,93.08,93.0,93.05,3100.0
2012-03-30 14:50:00,93.03,93.07,92.8,92.9,13500.0,93.03,93.07,92.8,92.9,13500.0
2012-03-30 15:00:00,92.9,93.07,92.79,93.07,10200.0,92.9,93.07,92.79,93.07,10200.0
2012-03-30 15:10:00,93.06,93.09,92.96,92.99,8900.0,93.06,93.09,92.96,92.99,8900.0
2012-03-30 15:20:00,92.85,92.95,92.74,92.95,19400.0,92.85,92.95,92.74,92.95,19400.0
2012-03-30 15:30:00,92.98,93.07,92.88,92.88,3900.0,92.98,93.07,92.88,92.88,3900.0
2012-03-30 15:40:00,92.86,92.96,92.76,92.81,12700.0,92.86,92.96,92.76,92.81,12700.0
2012-03-30 15:50:00,92.81,92.93,92.8,92.9,36100.0,92.81,92.93,92.8,92.9,36100.0
2012-04-02 09:30:00,92.3,93.35,92.26,93.05,20400.0,92.3,93.35,92.26,93.05,20400.0
2012-04-02 09:40:00,93.0,93.41,92.69,93.31,11000.0,93.0,93.41,92.69,93.31,11000.0
2012-04-02 09:50:00,93.36,93.36,92.78,93.0,10400.0,93.36,93.36,92.78,93.0,10400.0
2012-04-02 10:00:00,93.09,93.17,92.94,92.98,26400.0,93.09,93.17,92.94,92.98,26400.0
2012-04-02 10:10:00,93.04,93.48,93.04,93.48,11200.0,93.04,93.48,93.04,93.48,11200.0
2012-04-02 10:20:00,93.47,93.47,93.23,93.33,13900.0,93.47,93.47,93.23,93.33,13900.0
2012-04-02 10:30:00,93.35,93.43,93.29,93.29,5000.0,93.35,93.43,93.29,93.29,5000.0
2012-04-02 10:40:00,93.33,93.39,93.31,93.39,1600.0,93.33,93.39,93.31,93.39,1600.0
2012-04-02 10:50:00,93.44,93.47,93.37,93.41,5300.0,93.44,93.47,93.37,93.41,5300.0
2012-04-02 11:00:00,93.4,93.44,93.29,93.31,2600.0,93.4,93.44,93.29,93.31,2600.0
2012-04-02 11:10:00,93.25,93.3,93.01,93.01,15200.0,93.25,93.3,93.01,93.01,15200.0
2012-04-02 11:20:00,93.01,93.06,92.89,93.03,6500.0,93.01,93.06,92.89,93.03,6500.0
2012-04-02 11:30:00,93.03,93.05,93.01,93.01,1800.0,93.03,93.05,93.01,93.01,1800.0
2012-04-02 11:40:00,93.04,93.24,93.04,93.24,3900.0,93.04,93.24,93.04,93.24,3900.0
2012-04-02 11:50:00,93.23,93.42,93.21,93.41,4200.0,93.23,93.42,93.21,93.41,4200.0
2012-04-02 12:00:00,93.39,93.47,93.39,93.44,3600.0,93.39,93.47,93.39,93.44,3600.0
2012-04-02 12:10:00,93.42,93.48,93.41,93.45,4300.0,93.42,93.48,93.41,93.45,4300.0
2012-04-02 12:20:00,93.48,93.76,93.46,93.68,22700.0,93.48,93.76,93.46,93.68,22700.0
2012-04-02 12:30:00,93.71,93.83,93.69,93.72,6100.0,93.71,93.83,93.69,93.72,6100.0
2012-04-02 12:40:00,93.79,93.83,93.74,93.77,3100.0,93.79,93.83,93.74,93.77,3100.0
2012-04-02 12:50:00,93.77,94.01,93.77,93.87,21100.0,93.77,94.01,93.77,93.87,21100.0
2012-04-02 13:00:00,93.81,93.92,93.79,93.86,7200.0,93.81,93.92,93.79,93.86,7200.0
2012-04-02 13:10:00,93.85,93.87,93.78,93.84,2200.0,93.85,93.87,93.78,93.84,2200.0
2012-04-02 13:20:00,93.83,93.87,93.8,93.83,5500.0,93.83,93.87,93.8,93.83,5500.0
2012-04-02 13:30:00,93.87,93.91,93.76,93.81,5800.0,93.87,93.91,93.76,93.81,5800.0
2012-04-02 13:40:00,93.85,93.85,93.79,93.83,2400.0,93.85,93.85,93.79,93.83,2400.0
2012-04-02 13:50:00,93.86,93.86,93.75,93.77,1200.0,93.86,93.86,93.75,93.77,1200.0
2012-04-02 14:00:00,93.77,93.77,93.72,93.72,1600.0,93.77,93.77,93.72,93.72,1600.0
2012-04-02 14:10:00,93.73,93.81,93.71,93.78,6800.0,93.73,93.81,93.71,93.78,6800.0
2012-04-02 14:20:00,93.81,93.81,93.78,93.78,1300.0,93.81,93.81,93.78,93.78,1300.0
2012-04-02 14:30:00,93.79,93.81,93.79,93.79,2000.0,93.79,93.81,93.79,93.79,2000.0
2012-04-02 14:40:00,93.82,93.84,93.81,93.83,8300.0,93.82,93.84,93.81,93.83,8300.0
2012-04-02 14:50:00,93.82,94.12,93.78,94.12,16300.0,93.82,94.12,93.78,94.12,16300.0
2012-04-02 15:00:00,94.11,94.19,94.05,94.05,8800.0,94.11,94.19,94.05,94.05,8800.0
2012-04-02 15:10:00,94.07,94.25,94.07,94.24,8400.0,94.07,94.25,94.07,94.24,8400.0
2012-04-02 15:20:00,94.25,94.42,94.22,94.37,14100.0,94.25,94.42,94.22,94.37,14100.0
2012-04-02 15:30:00,94.36,94.41,93.95,93.95,10800.0,94.36,94.41,93.95,93.95,10800.0
2012-04-02 15:40:00,93.93,94.02,93.9,94.0,15300.0,93.93,94.02,93.9,94.0,15300.0
2012-04-02 15:50:00,93.97,93.99,93.91,93.92,30100.0,93.97,93.99,93.91,93.92,30100.0
2012-04-03 09:30:00,93.93,94.4,93.75,94.4,12200.0,93.93,94.4,93.75,94.4,12200.0
2012-04-03 09:40:00,94.42,95.15,94.35,94.85,91300.0,94.42,95.15,94.35,94.85,91300.0
2012-04-03 09:50:00,94.77,95.07,94.67,95.0,24900.0,94.77,95.07,94.67,95.0,24900.0
2012-04-03 10:00:00,94.91,95.62,94.77,95.45,62800.0,94.91,95.62,94.77,95.45,62800.0
2012-04-03 10:10:00,95.43,95.56,95.2,95.23,21200.0,95.43,95.56,95.2,95.23,21200.0
2012-04-03 10:20:00,95.21,95.25,95.06,95.19,13500.0,95.21,95.25,95.06,95.19,13500.0
2012-04-03 10:30:00,95.21,95.35,95.12,95.34,11200.0,95.21,95.35,95.12,95.34,11200.0
2012-04-03 10:40:00,95.34,95.43,95.16,95.16,8300.0,95.34,95.43,95.16,95.16,8300.0
2012-04-03 10:50:00,95.14,95.42,95.14,95.33,4200.0,95.14,95.42,95.14,95.33,4200.0
2012-04-03 11:00:00,95.39,95.43,95.04,95.04,16000.0,95.39,95.43,95.04,95.04,16000.0
2012-04-03 11:10:00,95.07,95.15,94.95,94.95,7100.0,95.07,95.15,94.95,94.95,7100.0
2012-04-03 11:20:00,94.93,95.1,94.9,95.05,11400.0,94.93,95.1,94.9,95.05,11400.0
2012-04-03 11:30:00,95.05,95.21,95.0,95.15,10300.0,95.05,95.21,95.0,95.15,10300.0
2012-04-03 11:40:00,95.16,95.27,95.12,95.17,6100.0,95.16,95.27,95.12,95.17,6100.0
2012-04-03 11:50:00,95.18,95.32,95.08,95.32,6800.0,95.18,95.32,95.08,95.32,6800.0
2012-04-03 12:00:00,95.36,95.44,95.17,95.29,6700.0,95.36,95.44,95.17,95.29,6700.0
2012-04-03 12:10:00,95.35,95.35,95.15,95.21,6200.0,95.35,95.35,95.15,95.21,6200.0
2012-04-03 12:20:00,95.21,95.35,95.16,95.35,3400.0,95.21,95.35,95.16,95.35,3400.0
2012-04-03 12:30:00,95.32,95.35,95.22,95.22,3100.0,95.32,95.35,95.22,95.22,3100.0
2012-04-03 12:40:00,95.22,95.24,95.16,95.16,4400.0,95.22,95.24,95.16,95.16,4400.0
2012-04-03 12:50:00,95.17,95.27,95.12,95.27,3500.0,95.17,95.27,95.12,95.27,3500.0
2012-04-03 13:00:00,95.23,95.23,95.01,95.18,15900.0,95.23,95.23,95.01,95.18,15900.0
2012-04-03 13:10:00,95.18,95.32,95.07,95.23,17500.0,95.18,95.32,95.07,95.23,17500.0
2012-04-03 13:20:00,95.22,95.23,95.06,95.18,8400.0,95.22,95.23,95.06,95.18,8400.0
2012-04-03 13:30:00,95.21,95.21,95.0,95.06,8300.0,95.21,95.21,95.0,95.06,8300.0
2012-04-03 13:40:00,95.06,95.06,94.83,94.96,34100.0,95.06,95.06,94.83,94.96,34100.0
2012-04-03 13:50:00,94.93,95.11,94.9,95.09,18700.0,94.93,95.11,94.9,95.09,18700.0
2012-04-03 14:00:00,95.1,95.1,94.64,94.79,16300.0,95.1,95.1,94.64,94.79,16300.0
2012-04-03 14:10:00,94.76,95.1,94.72,95.1,24000.0,94.76,95.1,94.72,95.1,24000.0
2012-04-03 14:20:00,95.07,95.1,94.82,94.83,5100.0,95.07,95.1,94.82,94.83,5100.0
2012-04-03 14:30:00,94.83,95.03,94.66,94.86,11200.0,94.83,95.03,94.66,94.86,11200.0
2012-04-03 14:40:00,94.84,95.06,94.84,95.06,34700.0,94.84,95.06,94.84,95.06,34700.0
2012-04-03 14:50:00,95.08,95.09,95.0,95.01,5300.0,95.08,95.09,95.0,95.01,5300.0
2012-04-03 15:00:00,95.03,95.21,94.94,95.14,24100.0,95.03,95.21,94.94,95.14,24100.0
2012-04-03 15:10:00,95.14,95.25,95.11,95.13,9300.0,95.14,95.25,95.11,95.13,9300.0
2012-04-03 15:20:00,95.14,95.14,94.85,94.85,45000.0,95.14,95.14,94.85,94.85,45000.0
2012-04-03 15:30:00,94.9,94.9,94.57,94.75,49800.0,94.9,94.9,94.57,94.75,49800.0
2012-04-03 15:40:00,94.76,94.93,94.75,94.86,18300.0,94.76,94.93,94.75,94.86,18300.0
2012-04-03 15:50:00,94.84,95.13,94.68,95.05,104400.0,94.84,95.13,94.68,95.05,104400.0
2012-04-04 09:30:00,94.18,94.49,94.0,94.31,19600.0,94.18,94.49,94.0,94.31,19600.0
2012-04-04 09:40:00,94.3,94.42,94.14,94.3,18300.0,94.3,94.42,94.14,94.3,18300.0
2012-04-04 09:50:00,94.29,94.9,94.26,94.85,15100.0,94.29,94.9,94.26,94.85,15100.0
2012-04-04 10:00:00,94.89,94.89,94.09,94.1,18800.0,94.89,94.89,94.09,94.1,18800.0
2012-04-04 10:10:00,94.09,94.17,93.97,94.02,10600.0,94.09,94.17,93.97,94.02,10600.0
2012-04-04 10:20:00,94.02,94.24,93.99,94.24,12600.0,94.02,94.24,93.99,94.24,12600.0
2012-04-04 10:30:00,94.29,94.64,94.05,94.48,19000.0,94.29,94.64,94.05,94.48,19000.0
2012-04-04 10:40:00,94.45,94.45,94.01,94.02,6000.0,94.45,94.45,94.01,94.02,6000.0
2012-04-04 10:50:00,94.01,94.03,93.79,93.9,29500.0,94.01,94.03,93.79,93.9,29500.0
2012-04-04 11:00:00,93.93,94.03,93.61,93.71,32700.0,93.93,94.03,93.61,93.71,32700.0
2012-04-04 11:10:00,93.76,93.76,93.51,93.51,8600.0,93.76,93.76,93.51,93.51,8600.0
2012-04-04 11:20:00,93.5,93.61,93.36,93.53,12100.0,93.5,93.61,93.36,93.53,12100.0
2012-04-04 11:30:00,93.57,93.69,93.47,93.63,8900.0,93.57,93.69,93.47,93.63,8900.0
2012-04-04 11:40:00,93.67,93.86,93.67,93.78,3900.0,93.67,93.86,93.67,93.78,3900.0
2012-04-04 11:50:00,93.76,93.88,93.73,93.88,5100.0,93.76,93.88,93.73,93.88,5100.0
2012-04-04 12:00:00,93.9,93.91,93.72,93.76,5100.0,93.9,93.91,93.72,93.76,5100.0
2012-04-04 12:10:00,93.75,93.85,93.66,93.85,5400.0,93.75,93.85,93.66,93.85,5400.0
2012-04-04 12:20:00,93.78,93.83,93.75,93.8,3800.0,93.78,93.83,93.75,93.8,3800.0
2012-04-04 12:30:00,93.8,93.84,93.74,93.74,2100.0,93.8,93.84,93.74,93.74,2100.0
2012-04-04 12:40:00,93.73,93.78,93.66,93.78,4400.0,93.73,93.78,93.66,93.78,4400.0
2012-04-04 12:50:00,93.8,93.93,93.8,93.89,6300.0,93.8,93.93,93.8,93.89,6300.0
2012-04-04 13:00:00,93.88,93.96,93.8,93.92,6600.0,93.88,93.96,93.8,93.92,6600.0
2012-04-04 13:10:00,93.92,93.93,93.7,93.87,6300.0,93.92,93.93,93.7,93.87,6300.0
2012-04-04 13:20:00,93.88,93.9,93.64,93.64,4900.0,93.88,93.9,93.64,93.64,4900.0
2012-04-04 13:30:00,93.7,93.79,93.67,93.79,5200.0,93.7,93.79,93.67,93.79,5200.0
2012-04-04 13:40:00,93.76,93.85,93.74,93.85,7600.0,93.76,93.85,93.74,93.85,7600.0
2012-04-04 13:50:00,93.82,94.12,93.82,94.1,10300.0,93.82,94.12,93.82,94.1,10300.0
2012-04-04 14:00:00,94.14,94.3,94.09,94.27,7000.0,94.14,94.3,94.09,94.27,7000.0
2012-04-04 14:10:00,94.28,94.58,94.18,94.18,32700.0,94.28,94.58,94.18,94.18,32700.0
2012-04-04 14:20:00,94.25,94.32,93.95,94.29,41600.0,94.25,94.32,93.95,94.29,41600.0
2012-04-04 14:30:00,94.28,94.44,94.18,94.4,8800.0,94.28,94.44,94.18,94.4,8800.0
2012-04-04 14:40:00,94.46,94.78,94.46,94.71,9000.0,94.46,94.78,94.46,94.71,9000.0
2012-04-04 14:50:00,94.74,94.76,94.48,94.69,10600.0,94.74,94.76,94.48,94.69,10600.0
2012-04-04 15:00:00,94.64,94.71,94.62,94.71,11200.0,94.64,94.71,94.62,94.71,11200.0
2012-04-04 15:10:00,94.73,94.9,94.73,94.88,11200.0,94.73,94.9,94.73,94.88,11200.0
2012-04-04 15:20:00,94.89,94.98,94.86,94.98,14700.0,94.89,94.98,94.86,94.98,14700.0
2012-04-04 15:30:00,94.97,95.24,94.97,95.1,22200.0,94.97,95.24,94.97,95.1,22200.0
2012-04-04 15:40:00,95.11,95.21,95.03,95.21,13800.0,95.11,95.21,95.03,95.21,13800.0
2012-04-04 15:50:00,95.17,95.17,94.89,94.93,34400.0,95.17,95.17,94.89,94.93,34400.0
2012-04-05 09:30:00,94.33,95.0,94.23,94.65,8200.0,94.33,95.0,94.23,94.65,8200.0
2012-04-05 09:40:00,94.65,95.44,94.6,95.27,33600.0,94.65,95.44,94.6,95.27,33600.0
2012-04-05 09:50:00,95.29,95.42,94.69,94.76,8000.0,95.29,95.42,94.69,94.76,8000.0
2012-04-05 10:00:00,94.79,94.93,94.41,94.6,6500.0,94.79,94.93,94.41,94.6,6500.0
2012-04-05 10:10:00,94.65,94.65,94.41,94.51,3900.0,94.65,94.65,94.41,94.51,3900.0
2012-04-05 10:20:00,94.47,94.48,94.33,94.33,4900.0,94.47,94.48,94.33,94.33,4900.0
2012-04-05 10:30:00,94.37,94.65,94.34,94.64,5300.0,94.37,94.65,94.34,94.64,5300.0
2012-04-05 10:40:00,94.72,94.92,94.7,94.92,3500.0,94.72,94.92,94.7,94.92,3500.0
2012-04-05 10:50:00,94.79,95.03,94.69,95.03,3700.0,94.79,95.03,94.69,95.03,3700.0
2012-04-05 11:00:00,95.03,95.15,95.01,95.15,1800.0,95.03,95.15,95.01,95.15,1800.0
2012-04-05 11:10:00,95.16,95.29,95.0,95.13,5500.0,95.16,95.29,95.0,95.13,5500.0
2012-04-05 11:20:00,95.16,95.24,95.13,95.15,2900.0,95.16,95.24,95.13,95.15,2900.0
2012-04-05 11:30:00,95.18,95.36,95.14,95.23,3100.0,95.18,95.36,95.14,95.23,3100.0
2012-04-05 11:40:00,95.24,95.29,95.2,95.2,3400.0,95.24,95.29,95.2,95.2,3400.0
2012-04-05 11:50:00,95.15,95.27,95.13,95.25,3500.0,95.15,95.27,95.13,95.25,3500.0
2012-04-05 12:00:00,95.29,95.38,95.27,95.29,3500.0,95.29,95.38,95.27,95.29,3500.0
2012-04-05 12:10:00,95.31,95.32,95.09,95.14,3100.0,95.31,95.32,95.09,95.14,3100.0
2012-04-05 12:20:00,95.19,95.36,95.16,95.33,4900.0,95.19,95.36,95.16,95.33,4900.0
2012-04-05 12:30:00,95.29,95.44,95.27,95.27,4400.0,95.29,95.44,95.27,95.27,4400.0
2012-04-05 12:40:00,95.25,95.35,95.21,95.21,1400.0,95.25,95.35,95.21,95.21,1400.0
2012-04-05 12:50:00,95.2,95.4,95.2,95.4,3400.0,95.2,95.4,95.2,95.4,3400.0
2012-04-05 13:00:00,95.4,95.42,95.3,95.39,3700.0,95.4,95.42,95.3,95.39,3700.0
2012-04-05 13:10:00,95.42,95.42,95.32,95.33,2600.0,95.42,95.42,95.32,95.33,2600.0
2012-04-05 13:20:00,95.34,95.39,95.33,95.37,1300.0,95.34,95.39,95.33,95.37,1300.0
2012-04-05 13:30:00,95.39,95.39,95.31,95.32,2300.0,95.39,95.39,95.31,95.32,2300.0
2012-04-05 13:40:00,95.28,95.29,95.0,95.12,4200.0,95.28,95.29,95.0,95.12,4200.0
2012-04-05 13:50:00,95.1,95.1,94.92,95.0,6100.0,95.1,95.1,94.92,95.0,6100.0
2012-04-05 14:00:00,95.0,95.0,94.86,94.93,2900.0,95.0,95.0,94.86,94.93,2900.0
2012-04-05 14:10:00,94.92,94.99,94.82,94.92,10600.0,94.92,94.99,94.82,94.92,10600.0
2012-04-05 14:20:00,94.95,94.95,94.76,94.81,3800.0,94.95,94.95,94.76,94.81,3800.0
2012-04-05 14:30:00,94.82,94.84,94.74,94.75,4500.0,94.82,94.84,94.74,94.75,4500.0
2012-04-05 14:40:00,94.73,94.8,94.71,94.78,7800.0,94.73,94.8,94.71,94.78,7800.0
2012-04-05 14:50:00,94.79,94.93,94.78,94.93,5400.0,94.79,94.93,94.78,94.93,5400.0
2012-04-05 15:00:00,94.9,94.94,94.88,94.91,9600.0,94.9,94.94,94.88,94.91,9600.0
2012-04-05 15:10:00,94.9,94.95,94.83,94.92,12500.0,94.9,94.95,94.83,94.92,12500.0
2012-04-05 15:20:00,94.95,95.0,94.88,94.97,15100.0,94.95,95.0,94.88,94.97,15100.0
2012-04-05 15:30:00,94.96,95.05,94.96,95.01,13800.0,94.96,95.05,94.96,95.01,13800.0
2012-04-05 15:40:00,95.02,95.12,94.96,94.98,25100.0,95.02,95.12,94.96,94.98,25100.0
2012-04-05 15:50:00,94.98,95.12,94.92,95.04,55900.0,94.98,95.12,94.92,95.04,55900.0
2012-04-09 09:30:00,93.59,93.93,92.51,93.44,41500.0,93.59,93.93,92.51,93.44,41500.0
2012-04-09 09:40:00,93.39,93.47,93.0,93.03,20400.0,93.39,93.47,93.0,93.03,20400.0
2012-04-09 09:50:00,93.03,93.25,92.98,93.15,14200.0,93.03,93.25,92.98,93.15,14200.0
2012-04-09 10:00:00,93.1,93.48,93.1,93.39,15900.0,93.1,93.48,93.1,93.39,15900.0
2012-04-09 10:10:00,93.5,93.65,93.38,93.48,8900.0,93.5,93.65,93.38,93.48,8900.0
2012-04-09 10:20:00,93.42,93.66,93.28,93.31,6700.0,93.42,93.66,93.28,93.31,6700.0
2012-04-09 10:30:00,93.33,93.35,93.16,93.25,8100.0,93.33,93.35,93.16,93.25,8100.0
2012-04-09 10:40:00,93.25,93.57,93.24,93.56,7100.0,93.25,93.57,93.24,93.56,7100.0
2012-04-09 10:50:00,93.55,93.77,93.45,93.67,6500.0,93.55,93.77,93.45,93.67,6500.0
2012-04-09 11:00:00,93.73,93.89,93.63,93.77,9200.0,93.73,93.89,93.63,93.77,9200.0
2012-04-09 11:10:00,93.77,93.77,93.52,93.64,3500.0,93.77,93.77,93.52,93.64,3500.0
2012-04-09 11:20:00,93.65,93.65,93.48,93.61,2100.0,93.65,93.65,93.48,93.61,2100.0
2012-04-09 11:30:00,93.58,93.71,93.52,93.6,3300.0,93.58,93.71,93.52,93.6,3300.0
2012-04-09 11:40:00,93.66,93.77,93.52,93.75,11400.0,93.66,93.77,93.52,93.75,11400.0
2012-04-09 11:50:00,93.73,93.89,93.68,93.89,6000.0,93.73,93.89,93.68,93.89,6000.0
2012-04-09 12:00:00,93.91,94.19,93.9,94.09,33900.0,93.91,94.19,93.9,94.09,33900.0
2012-04-09 12:10:00,94.19,94.29,94.14,94.21,6700.0,94.19,94.29,94.14,94.21,6700.0
2012-04-09 12:20:00,94.28,94.34,94.15,94.34,3900.0,94.28,94.34,94.15,94.34,3900.0
2012-04-09 12:30:00,94.39,94.39,94.21,94.33,5600.0,94.39,94.39,94.21,94.33,5600.0
2012-04-09 12:40:00,94.28,94.41,94.27,94.3,3500.0,94.28,94.41,94.27,94.3,3500.0
2012-04-09 12:50:00,94.25,94.25,94.04,94.14,5100.0,94.25,94.25,94.04,94.14,5100.0
2012-04-09 13:00:00,94.12,94.17,94.03,94.03,2900.0,94.12,94.17,94.03,94.03,2900.0
2012-04-09 13:10:00,94.04,94.13,93.97,93.97,3000.0,94.04,94.13,93.97,93.97,3000.0
2012-04-09 13:20:00,93.97,94.0,93.88,93.88,4700.0,93.97,94.0,93.88,93.88,4700.0
2012-04-09 13:30:00,93.9,94.17,93.9,94.17,2100.0,93.9,94.17,93.9,94.17,2100.0
2012-04-09 13:40:00,94.2,94.28,94.14,94.2,7400.0,94.2,94.28,94.14,94.2,7400.0
2012-04-09 13:50:00,94.17,94.35,94.08,94.35,8100.0,94.17,94.35,94.08,94.35,8100.0
2012-04-09 14:00:00,94.36,94.36,94.22,94.35,6100.0,94.36,94.36,94.22,94.35,6100.0
2012-04-09 14:10:00,94.31,94.4,94.23,94.35,5100.0,94.31,94.4,94.23,94.35,5100.0
2012-04-09 14:20:00,94.34,94.38,94.3,94.3,4200.0,94.34,94.38,94.3,94.3,4200.0
2012-04-09 14:30:00,94.29,94.38,94.29,94.37,7800.0,94.29,94.38,94.29,94.37,7800.0
2012-04-09 14:40:00,94.39,94.43,94.3,94.34,2400.0,94.39,94.43,94.3,94.34,2400.0
2012-04-09 14:50:00,94.4,94.48,94.4,94.41,2400.0,94.4,94.48,94.4,94.41,2400.0
2012-04-09 15:00:00,94.31,94.42,94.26,94.3,3100.0,94.31,94.42,94.26,94.3,3100.0
2012-04-09 15:10:00,94.34,94.44,94.34,94.43,3500.0,94.34,94.44,94.34,94.43,3500.0
2012-04-09 15:20:00,94.38,94.41,94.28,94.28,9800.0,94.38,94.41,94.28,94.28,9800.0
2012-04-09 15:30:00,94.28,94.38,94.17,94.26,19500.0,94.28,94.38,94.17,94.26,19500.0
2012-04-09 15:40:00,94.25,94.34,94.15,94.3,6600.0,94.25,94.34,94.15,94.3,6600.0
2012-04-09 15:50:00,94.32,94.43,94.29,94.37,25500.0,94.32,94.43,94.29,94.37,25500.0
2012-04-10 09:30:00,94.0,94.0,93.66,94.0,20200.0,94.0,94.0,93.66,94.0,20200.0
2012-04-10 09:40:00,94.01,94.33,93.89,93.98,10300.0,94.01,94.33,93.89,93.98,10300.0
2012-04-10 09:50:00,93.97,94.37,93.87,94.37,11800.0,93.97,94.37,93.87,94.37,11800.0
2012-04-10 10:00:00,94.31,94.32,93.5,93.78,27400.0,94.31,94.32,93.5,93.78,27400.0
2012-04-10 10:10:00,93.69,93.83,93.57,93.71,42200.0,93.69,93.83,93.57,93.71,42200.0
2012-04-10 10:20:00,93.67,93.89,93.5,93.67,82400.0,93.67,93.89,93.5,93.67,82400.0
2012-04-10 10:30:00,93.71,93.83,93.56,93.56,53500.0,93.71,93.83,93.56,93.56,53500.0
2012-04-10 10:40:00,93.47,93.75,93.4,93.73,6500.0,93.47,93.75,93.4,93.73,6500.0
2012-04-10 10:50:00,93.73,93.85,93.63,93.85,7700.0,93.73,93.85,93.63,93.85,7700.0
2012-04-10 11:00:00,93.84,94.26,93.84,94.07,11000.0,93.84,94.26,93.84,94.07,11000.0
2012-04-10 11:10:00,94.17,94.19,93.91,94.0,7200.0,94.17,94.19,93.91,94.0,7200.0
2012-04-10 11:20:00,93.96,93.98,93.75,93.78,16200.0,93.96,93.98,93.75,93.78,16200.0
2012-04-10 11:30:00,93.76,93.82,93.42,93.51,12000.0,93.76,93.82,93.42,93.51,12000.0
2012-04-10 11:40:00,93.46,93.46,93.34,93.35,19900.0,93.46,93.46,93.34,93.35,19900.0
2012-04-10 11:50:00,93.35,93.46,93.2,93.37,50900.0,93.35,93.46,93.2,93.37,50900.0
2012-04-10 12:00:00,93.36,93.37,92.85,93.0,133700.0,93.36,93.37,92.85,93.0,133700.0
2012-04-10 12:10:00,93.04,93.12,92.77,93.01,47500.0,93.04,93.12,92.77,93.01,47500.0
2012-04-10 12:20:00,92.93,93.06,92.75,92.96,38700.0,92.93,93.06,92.75,92.96,38700.0
2012-04-10 12:30:00,93.07,93.07,92.83,92.97,27200.0,93.07,93.07,92.83,92.97,27200.0
2012-04-10 12:40:00,92.94,93.0,92.91,92.91,15000.0,92.94,93.0,92.91,92.91,15000.0
2012-04-10 12:50:00,92.91,93.07,92.91,93.01,35900.0,92.91,93.07,92.91,93.01,35900.0
2012-04-10 13:00:00,93.02,93.03,92.89,92.97,32900.0,93.02,93.03,92.89,92.97,32900.0
2012-04-10 13:10:00,92.95,93.0,92.9,92.93,61700.0,92.95,93.0,92.9,92.93,61700.0
2012-04-10 13:20:00,92.91,93.0,92.74,92.79,51400.0,92.91,93.0,92.74,92.79,51400.0
2012-04-10 13:30:00,92.78,92.81,92.7,92.73,30600.0,92.78,92.81,92.7,92.73,30600.0
2012-04-10 13:40:00,92.75,92.9,92.67,92.9,25600.0,92.75,92.9,92.67,92.9,25600.0
2012-04-10 13:50:00,92.85,92.99,92.8,92.89,14200.0,92.85,92.99,92.8,92.89,14200.0
2012-04-10 14:00:00,92.88,93.0,92.82,92.92,25000.0,92.88,93.0,92.82,92.92,25000.0
2012-04-10 14:10:00,92.92,92.96,92.65,92.67,13300.0,92.92,92.96,92.65,92.67,13300.0
2012-04-10 14:20:00,92.65,92.72,92.37,92.44,24500.0,92.65,92.72,92.37,92.44,24500.0
2012-04-10 14:30:00,92.48,92.48,92.2,92.2,33300.0,92.48,92.48,92.2,92.2,33300.0
2012-04-10 14:40:00,92.18,92.21,91.96,92.04,16600.0,92.18,92.21,91.96,92.04,16600.0
2012-04-10 14:50:00,92.01,92.12,92.01,92.07,4800.0,92.01,92.12,92.01,92.07,4800.0
2012-04-10 15:00:00,92.0,92.02,91.66,91.72,21600.0,92.0,92.02,91.66,91.72,21600.0
2012-04-10 15:10:00,91.71,92.0,91.65,92.0,37600.0,91.71,92.0,91.65,92.0,37600.0
2012-04-10 15:20:00,92.01,92.11,91.95,91.97,20000.0,92.01,92.11,91.95,91.97,20000.0
2012-04-10 15:30:00,91.95,92.15,91.95,92.15,16100.0,91.95,92.15,91.95,92.15,16100.0
2012-04-10 15:40:00,92.14,92.22,91.63,91.69,31100.0,92.14,92.22,91.63,91.69,31100.0
2012-04-10 15:50:00,91.67,92.08,91.61,91.86,39000.0,91.67,92.08,91.61,91.86,39000.0
2012-04-11 09:30:00,92.56,94.0,92.56,93.39,27400.0,92.56,94.0,92.56,93.39,27400.0
2012-04-11 09:40:00,93.28,93.66,93.22,93.66,12000.0,93.28,93.66,93.22,93.66,12000.0
2012-04-11 09:50:00,93.59,93.97,93.49,93.67,12800.0,93.59,93.97,93.49,93.67,12800.0
2012-04-11 10:00:00,93.69,93.74,93.15,93.18,12600.0,93.69,93.74,93.15,93.18,12600.0
2012-04-11 10:10:00,93.14,93.4,93.14,93.31,11000.0,93.14,93.4,93.14,93.31,11000.0
2012-04-11 10:20:00,93.38,93.38,93.27,93.35,3100.0,93.38,93.38,93.27,93.35,3100.0
2012-04-11 10:30:00,93.36,93.71,93.3,93.71,12800.0,93.36,93.71,93.3,93.71,12800.0
2012-04-11 10:40:00,93.72,93.86,93.5,93.54,14300.0,93.72,93.86,93.5,93.54,14300.0
2012-04-11 10:50:00,93.6,93.69,93.35,93.56,3200.0,93.6,93.69,93.35,93.56,3200.0
2012-04-11 11:00:00,93.6,93.61,93.39,93.39,6000.0,93.6,93.61,93.39,93.39,6000.0
2012-04-11 11:10:00,93.39,93.42,93.32,93.33,4800.0,93.39,93.42,93.32,93.33,4800.0
2012-04-11 11:20:00,93.32,93.48,93.3,93.43,3000.0,93.32,93.48,93.3,93.43,3000.0
2012-04-11 11:30:00,93.48,93.49,93.37,93.37,7200.0,93.48,93.49,93.37,93.37,7200.0
2012-04-11 11:40:00,93.39,93.69,93.39,93.61,6600.0,93.39,93.69,93.39,93.61,6600.0
2012-04-11 11:50:00,93.61,93.82,93.61,93.78,4600.0,93.61,93.82,93.61,93.78,4600.0
2012-04-11 12:00:00,93.75,93.75,93.34,93.34,8100.0,93.75,93.75,93.34,93.34,8100.0
2012-04-11 12:10:00,93.34,93.39,93.26,93.33,6700.0,93.34,93.39,93.26,93.33,6700.0
2012-04-11 12:20:00,93.33,93.38,93.21,93.35,5400.0,93.33,93.38,93.21,93.35,5400.0
2012-04-11 12:30:00,93.35,93.41,93.34,93.41,2400.0,93.35,93.41,93.34,93.41,2400.0
2012-04-11 12:40:00,93.42,93.59,93.42,93.59,2200.0,93.42,93.59,93.42,93.59,2200.0
2012-04-11 12:50:00,93.55,93.85,93.53,93.81,5900.0,93.55,93.85,93.53,93.81,5900.0
2012-04-11 13:00:00,93.79,93.9,93.7,93.88,4800.0,93.79,93.9,93.7,93.88,4800.0
2012-04-11 13:10:00,93.89,93.92,93.71,93.83,4700.0,93.89,93.92,93.71,93.83,4700.0
2012-04-11 13:20:00,93.83,93.95,93.79,93.89,7200.0,93.83,93.95,93.79,93.89,7200.0
2012-04-11 13:30:00,93.9,93.92,93.86,93.92,1600.0,93.9,93.92,93.86,93.92,1600.0
2012-04-11 13:40:00,93.94,94.0,93.94,93.96,7200.0,93.94,94.0,93.94,93.96,7200.0
2012-04-11 13:50:00,93.99,94.17,93.93,93.96,11000.0,93.99,94.17,93.93,93.96,11000.0
2012-04-11 14:00:00,93.88,93.88,93.43,93.57,10200.0,93.88,93.88,93.43,93.57,10200.0
2012-04-11 14:10:00,93.57,93.84,93.57,93.71,3600.0,93.57,93.84,93.57,93.71,3600.0
2012-04-11 14:20:00,93.68,93.74,93.54,93.74,5800.0,93.68,93.74,93.54,93.74,5800.0
2012-04-11 14:30:00,93.73,93.79,93.44,93.57,9800.0,93.73,93.79,93.44,93.57,9800.0
2012-04-11 14:40:00,93.57,93.58,93.43,93.45,3800.0,93.57,93.58,93.43,93.45,3800.0
2012-04-11 14:50:00,93.43,93.58,93.36,93.46,6300.0,93.43,93.58,93.36,93.46,6300.0
2012-04-11 15:00:00,93.46,93.52,93.26,93.26,6200.0,93.46,93.52,93.26,93.26,6200.0
2012-04-11 15:10:00,93.33,93.35,93.22,93.34,9900.0,93.33,93.35,93.22,93.34,9900.0
2012-04-11 15:20:00,93.29,93.34,93.15,93.25,9600.0,93.29,93.34,93.15,93.25,9600.0
2012-04-11 15:30:00,93.24,93.48,93.24,93.39,10900.0,93.24,93.48,93.24,93.39,10900.0
2012-04-11 15:40:00,93.39,93.45,93.31,93.41,12700.0,93.39,93.45,93.31,93.41,12700.0
2012-04-11 15:50:00,93.42,93.71,93.42,93.71,19700.0,93.42,93.71,93.42,93.71,19700.0
2012-04-12 09:30:00,93.45,94.0,93.11,93.9,18700.0,93.45,94.0,93.11,93.9,18700.0
2012-04-12 09:40:00,93.92,94.5,93.76,94.35,22000.0,93.92,94.5,93.76,94.35,22000.0
2012-04-12 09:50:00,94.33,94.33,94.02,94.17,4200.0,94.33,94.33,94.02,94.17,4200.0
2012-04-12 10:00:00,94.18,94.23,94.01,94.16,4000.0,94.18,94.23,94.01,94.16,4000.0
2012-04-12 10:10:00,94.13,94.15,93.92,93.92,4100.0,94.13,94.15,93.92,93.92,4100.0
2012-04-12 10:20:00,93.99,94.26,93.91,94.14,5100.0,93.99,94.26,93.91,94.14,5100.0
2012-04-12 10:30:00,94.14,94.2,94.09,94.17,5400.0,94.14,94.2,94.09,94.17,5400.0
2012-04-12 10:40:00,94.15,94.34,94.1,94.34,7500.0,94.15,94.34,94.1,94.34,7500.0
2012-04-12 10:50:00,94.45,94.46,94.26,94.39,8000.0,94.45,94.46,94.26,94.39,8000.0
2012-04-12 11:00:00,94.42,94.5,94.39,94.45,6300.0,94.42,94.5,94.39,94.45,6300.0
2012-04-12 11:10:00,94.43,94.5,94.33,94.47,4800.0,94.43,94.5,94.33,94.47,4800.0
2012-04-12 11:20:00,94.45,94.71,94.4,94.7,7500.0,94.45,94.71,94.4,94.7,7500.0
2012-04-12 11:30:00,94.67,94.71,94.46,94.46,5600.0,94.67,94.71,94.46,94.46,5600.0
2012-04-12 11:40:00,94.45,94.63,94.45,94.61,2200.0,94.45,94.63,94.45,94.61,2200.0
2012-04-12 11:50:00,94.65,94.75,94.58,94.74,5200.0,94.65,94.75,94.58,94.74,5200.0
2012-04-12 12:00:00,94.73,94.76,94.48,94.56,6200.0,94.73,94.76,94.48,94.56,6200.0
2012-04-12 12:10:00,94.54,94.56,94.38,94.43,2600.0,94.54,94.56,94.38,94.43,2600.0
2012-04-12 12:20:00,94.44,94.5,94.38,94.38,2600.0,94.44,94.5,94.38,94.38,2600.0
2012-04-12 12:30:00,94.41,94.41,94.31,94.39,2000.0,94.41,94.41,94.31,94.39,2000.0
2012-04-12 12:40:00,94.4,94.69,94.4,94.62,7700.0,94.4,94.69,94.4,94.62,7700.0
2012-04-12 12:50:00,94.63,94.69,94.6,94.6,4700.0,94.63,94.69,94.6,94.6,4700.0
2012-04-12 13:00:00,94.66,94.66,94.62,94.62,1200.0,94.66,94.66,94.62,94.62,1200.0
2012-04-12 13:10:00,94.64,94.66,94.54,94.54,3400.0,94.64,94.66,94.54,94.54,3400.0
2012-04-12 13:20:00,94.54,94.6,94.47,94.52,5800.0,94.54,94.6,94.47,94.52,5800.0
2012-04-12 13:30:00,94.56,94.69,94.56,94.69,4800.0,94.56,94.69,94.56,94.69,4800.0
2012-04-12 13:40:00,94.64,94.74,94.64,94.65,5400.0,94.64,94.74,94.64,94.65,5400.0
2012-04-12 13:50:00,94.66,94.66,94.48,94.56,7400.0,94.66,94.66,94.48,94.56,7400.0
2012-04-12 14:00:00,94.56,94.67,94.53,94.62,5300.0,94.56,94.67,94.53,94.62,5300.0
2012-04-12 14:10:00,94.65,94.68,94.63,94.67,2300.0,94.65,94.68,94.63,94.67,2300.0
2012-04-12 14:20:00,94.67,94.69,94.64,94.67,1600.0,94.67,94.69,94.64,94.67,1600.0
2012-04-12 14:30:00,94.68,94.68,94.57,94.66,7000.0,94.68,94.68,94.57,94.66,7000.0
2012-04-12 14:40:00,94.68,94.74,94.68,94.74,11500.0,94.68,94.74,94.68,94.74,11500.0
2012-04-12 14:50:00,94.74,94.78,94.65,94.69,25400.0,94.74,94.78,94.65,94.69,25400.0
2012-04-12 15:00:00,94.73,94.8,94.69,94.75,5300.0,94.73,94.8,94.69,94.75,5300.0
2012-04-12 15:10:00,94.7,94.76,94.62,94.67,6200.0,94.7,94.76,94.62,94.67,6200.0
2012-04-12 15:20:00,94.7,94.78,94.64,94.72,15100.0,94.7,94.78,94.64,94.72,15100.0
2012-04-12 15:30:00,94.74,94.74,94.61,94.67,9100.0,94.74,94.74,94.61,94.67,9100.0
2012-04-12 15:40:00,94.65,94.66,94.37,94.37,16100.0,94.65,94.66,94.37,94.37,16100.0
2012-04-12 15:50:00,94.38,94.73,94.38,94.72,29400.0,94.38,94.73,94.38,94.72,29400.0
2012-04-13 09:30:00,94.1,94.49,93.85,94.36,18800.0,94.1,94.49,93.85,94.36,18800.0
2012-04-13 09:40:00,94.42,94.63,94.34,94.51,17400.0,94.42,94.63,94.34,94.51,17400.0
2012-04-13 09:50:00,94.51,94.88,94.44,94.62,13700.0,94.51,94.88,94.44,94.62,13700.0
2012-04-13 10:00:00,94.65,94.85,94.57,94.68,4400.0,94.65,94.85,94.57,94.68,4400.0
2012-04-13 10:10:00,94.73,94.87,94.19,94.19,12200.0,94.73,94.87,94.19,94.19,12200.0
2012-04-13 10:20:00,94.29,94.29,93.9,94.02,5800.0,94.29,94.29,93.9,94.02,5800.0
2012-04-13 10:30:00,94.02,94.04,93.89,94.04,3500.0,94.02,94.04,93.89,94.04,3500.0
2012-04-13 10:40:00,94.02,94.02,93.49,93.49,7200.0,94.02,94.02,93.49,93.49,7200.0
2012-04-13 10:50:00,93.57,93.63,93.42,93.42,4900.0,93.57,93.63,93.42,93.42,4900.0
2012-04-13 11:00:00,93.52,93.95,93.52,93.86,4900.0,93.52,93.95,93.52,93.86,4900.0
2012-04-13 11:10:00,93.78,94.05,93.78,93.93,3500.0,93.78,94.05,93.78,93.93,3500.0
2012-04-13 11:20:00,93.97,94.08,93.97,94.05,2600.0,93.97,94.08,93.97,94.05,2600.0
2012-04-13 11:30:00,94.01,94.25,94.01,94.2,2900.0,94.01,94.25,94.01,94.2,2900.0
2012-04-13 11:40:00,94.25,94.49,94.2,94.45,7200.0,94.25,94.49,94.2,94.45,7200.0
2012-04-13 11:50:00,94.43,94.5,94.4,94.5,4200.0,94.43,94.5,94.4,94.5,4200.0
2012-04-13 12:00:00,94.54,94.62,94.53,94.58,3500.0,94.54,94.62,94.53,94.58,3500.0
2012-04-13 12:10:00,94.52,94.57,94.5,94.57,2400.0,94.52,94.57,94.5,94.57,2400.0
2012-04-13 12:20:00,94.53,94.61,94.51,94.6,2500.0,94.53,94.61,94.51,94.6,2500.0
2012-04-13 12:30:00,94.61,94.72,94.55,94.7,4400.0,94.61,94.72,94.55,94.7,4400.0
2012-04-13 12:40:00,94.71,94.89,94.71,94.89,5200.0,94.71,94.89,94.71,94.89,5200.0
2012-04-13 12:50:00,94.84,94.9,94.8,94.85,5400.0,94.84,94.9,94.8,94.85,5400.0
2012-04-13 13:00:00,94.82,94.91,94.82,94.89,1900.0,94.82,94.91,94.82,94.89,1900.0
2012-04-13 13:10:00,94.92,95.0,94.91,94.95,2500.0,94.92,95.0,94.91,94.95,2500.0
2012-04-13 13:20:00,94.96,95.0,94.93,94.97,6500.0,94.96,95.0,94.93,94.97,6500.0
2012-04-13 13:30:00,94.97,95.0,94.9,94.99,18300.0,94.97,95.0,94.9,94.99,18300.0
2012-04-13 13:40:00,94.98,94.98,94.87,94.87,4300.0,94.98,94.98,94.87,94.87,4300.0
2012-04-13 13:50:00,94.89,94.92,94.84,94.88,2700.0,94.89,94.92,94.84,94.88,2700.0
2012-04-13 14:00:00,94.89,94.89,94.66,94.84,8300.0,94.89,94.89,94.66,94.84,8300.0
2012-04-13 14:10:00,94.8,94.91,94.79,94.87,7100.0,94.8,94.91,94.79,94.87,7100.0
2012-04-13 14:20:00,94.87,95.0,94.8,94.8,6200.0,94.87,95.0,94.8,94.8,6200.0
2012-04-13 14:30:00,94.83,94.86,94.81,94.84,1700.0,94.83,94.86,94.81,94.84,1700.0
2012-04-13 14:40:00,94.8,94.85,94.74,94.84,5300.0,94.8,94.85,94.74,94.84,5300.0
2012-04-13 14:50:00,94.8,94.94,94.67,94.68,5100.0,94.8,94.94,94.67,94.68,5100.0
2012-04-13 15:00:00,94.69,94.83,94.68,94.83,5400.0,94.69,94.83,94.68,94.83,5400.0
2012-04-13 15:10:00,94.84,94.98,94.84,94.96,5600.0,94.84,94.98,94.84,94.96,5600.0
2012-04-13 15:20:00,94.95,94.95,94.88,94.89,7700.0,94.95,94.95,94.88,94.89,7700.0
2012-04-13 15:30:00,94.92,94.97,94.67,94.69,7400.0,94.92,94.97,94.67,94.69,7400.0
2012-04-13 15:40:00,94.71,94.88,94.7,94.87,12700.0,94.71,94.88,94.7,94.87,12700.0
2012-04-13 15:50:00,94.88,95.0,94.79,94.94,39900.0,94.88,95.0,94.79,94.94,39900.0
2012-04-16 09:30:00,95.44,95.85,95.17,95.17,24300.0,95.44,95.85,95.17,95.17,24300.0
2012-04-16 09:40:00,95.17,95.81,95.03,95.19,15700.0,95.17,95.81,95.03,95.19,15700.0
2012-04-16 09:50:00,95.15,95.15,93.6,93.6,23300.0,95.15,95.15,93.6,93.6,23300.0
2012-04-16 10:00:00,93.69,94.14,93.43,93.65,31800.0,93.69,94.14,93.43,93.65,31800.0
2012-04-16 10:10:00,93.65,93.86,93.48,93.73,11400.0,93.65,93.86,93.48,93.73,11400.0
2012-04-16 10:20:00,93.74,93.75,93.46,93.48,7700.0,93.74,93.75,93.46,93.48,7700.0
2012-04-16 10:30:00,93.53,93.53,92.99,93.24,30100.0,93.53,93.53,92.99,93.24,30100.0
2012-04-16 10:40:00,93.13,93.21,92.75,93.01,40200.0,93.13,93.21,92.75,93.01,40200.0
2012-04-16 10:50:00,93.01,93.07,92.62,92.63,17600.0,93.01,93.07,92.62,92.63,17600.0
2012-04-16 11:00:00,92.7,92.87,92.68,92.73,22800.0,92.7,92.87,92.68,92.73,22800.0
2012-04-16 11:10:00,92.76,93.02,92.76,92.9,14100.0,92.76,93.02,92.76,92.9,14100.0
2012-04-16 11:20:00,92.89,92.9,92.31,92.58,30400.0,92.89,92.9,92.31,92.58,30400.0
2012-04-16 11:30:00,92.57,92.8,92.57,92.68,9600.0,92.57,92.8,92.57,92.68,9600.0
2012-04-16 11:40:00,92.69,92.91,92.64,92.85,6700.0,92.69,92.91,92.64,92.85,6700.0
2012-04-16 11:50:00,92.85,92.93,92.73,92.75,5400.0,92.85,92.93,92.73,92.75,5400.0
2012-04-16 12:00:00,92.78,92.84,92.6,92.62,5900.0,92.78,92.84,92.6,92.62,5900.0
2012-04-16 12:10:00,92.62,92.65,92.39,92.39,12900.0,92.62,92.65,92.39,92.39,12900.0
2012-04-16 12:20:00,92.36,92.43,92.25,92.39,6800.0,92.36,92.43,92.25,92.39,6800.0
2012-04-16 12:30:00,92.49,92.51,92.29,92.36,6000.0,92.49,92.51,92.29,92.36,6000.0
2012-04-16 12:40:00,92.35,92.45,92.29,92.37,7600.0,92.35,92.45,92.29,92.37,7600.0
2012-04-16 12:50:00,92.42,92.53,92.4,92.53,4300.0,92.42,92.53,92.4,92.53,4300.0
2012-04-16 13:00:00,92.52,92.72,92.52,92.69,9100.0,92.52,92.72,92.52,92.69,9100.0
2012-04-16 13:10:00,92.7,92.71,92.52,92.6,20700.0,92.7,92.71,92.52,92.6,20700.0
2012-04-16 13:20:00,92.55,92.75,92.47,92.57,7300.0,92.55,92.75,92.47,92.57,7300.0
2012-04-16 13:30:00,92.69,92.87,92.64,92.87,9800.0,92.69,92.87,92.64,92.87,9800.0
2012-04-16 13:40:00,92.83,93.2,92.79,93.07,8200.0,92.83,93.2,92.79,93.07,8200.0
2012-04-16 13:50:00,93.02,93.22,93.02,93.11,5900.0,93.02,93.22,93.02,93.11,5900.0
2012-04-16 14:00:00,93.12,93.29,93.04,93.05,11300.0,93.12,93.29,93.04,93.05,11300.0
2012-04-16 14:10:00,93.08,93.29,93.08,93.29,7200.0,93.08,93.29,93.08,93.29,7200.0
2012-04-16 14:20:00,93.3,93.41,93.12,93.24,9400.0,93.3,93.41,93.12,93.24,9400.0
2012-04-16 14:30:00,93.26,93.73,93.26,93.71,8900.0,93.26,93.73,93.26,93.71,8900.0
2012-04-16 14:40:00,93.71,93.78,93.64,93.71,8500.0,93.71,93.78,93.64,93.71,8500.0
2012-04-16 14:50:00,93.71,93.77,93.4,93.4,8300.0,93.71,93.77,93.4,93.4,8300.0
2012-04-16 15:00:00,93.44,93.44,93.14,93.27,9700.0,93.44,93.44,93.14,93.27,9700.0
2012-04-16 15:10:00,93.28,93.3,93.1,93.19,8800.0,93.28,93.3,93.1,93.19,8800.0
2012-04-16 15:20:00,93.21,93.26,93.11,93.12,8700.0,93.21,93.26,93.11,93.12,8700.0
2012-04-16 15:30:00,93.13,93.4,93.13,93.38,17100.0,93.13,93.4,93.13,93.38,17100.0
2012-04-16 15:40:00,93.38,93.41,93.19,93.19,21200.0,93.38,93.41,93.19,93.19,21200.0
2012-04-16 15:50:00,93.19,93.23,93.07,93.23,23400.0,93.19,93.23,93.07,93.23,23400.0
2012-04-17 09:30:00,93.26,94.02,93.26,93.95,22000.0,93.26,94.02,93.26,93.95,22000.0
2012-04-17 09:40:00,93.92,94.0,93.71,93.84,14200.0,93.92,94.0,93.71,93.84,14200.0
2012-04-17 09:50:00,93.85,93.96,93.7,93.7,7800.0,93.85,93.96,93.7,93.7,7800.0
2012-04-17 10:00:00,93.7,93.71,93.01,93.44,21100.0,93.7,93.71,93.01,93.44,21100.0
2012-04-17 10:10:00,93.48,93.49,93.22,93.31,8500.0,93.48,93.49,93.22,93.31,8500.0
2012-04-17 10:20:00,93.34,93.49,93.28,93.3,9700.0,93.34,93.49,93.28,93.3,9700.0
2012-04-17 10:30:00,93.34,93.4,93.23,93.23,5600.0,93.34,93.4,93.23,93.23,5600.0
2012-04-17 10:40:00,93.25,93.27,93.12,93.23,7300.0,93.25,93.27,93.12,93.23,7300.0
2012-04-17 10:50:00,93.24,93.27,93.15,93.21,5700.0,93.24,93.27,93.15,93.21,5700.0
2012-04-17 11:00:00,93.2,93.54,93.2,93.5,6600.0,93.2,93.54,93.2,93.5,6600.0
2012-04-17 11:10:00,93.5,93.57,93.4,93.57,4900.0,93.5,93.57,93.4,93.57,4900.0
2012-04-17 11:20:00,93.58,93.7,93.58,93.64,12200.0,93.58,93.7,93.58,93.64,12200.0
2012-04-17 11:30:00,93.61,93.64,93.5,93.5,7100.0,93.61,93.64,93.5,93.5,7100.0
2012-04-17 11:40:00,93.59,93.64,93.57,93.64,3600.0,93.59,93.64,93.57,93.64,3600.0
2012-04-17 11:50:00,93.64,93.71,93.56,93.56,3100.0,93.64,93.71,93.56,93.56,3100.0
2012-04-17 12:00:00,93.61,93.61,93.54,93.54,2700.0,93.61,93.61,93.54,93.54,2700.0
2012-04-17 12:10:00,93.56,93.58,93.48,93.51,5100.0,93.56,93.58,93.48,93.51,5100.0
2012-04-17 12:20:00,93.55,93.55,93.46,93.51,4400.0,93.55,93.55,93.46,93.51,4400.0
2012-04-17 12:30:00,93.5,93.57,93.45,93.53,7500.0,93.5,93.57,93.45,93.53,7500.0
2012-04-17 12:40:00,93.52,93.55,93.45,93.5,10400.0,93.52,93.55,93.45,93.5,10400.0
2012-04-17 12:50:00,93.49,93.49,93.36,93.42,4900.0,93.49,93.49,93.36,93.42,4900.0
2012-04-17 13:00:00,93.44,93.57,93.44,93.51,5300.0,93.44,93.57,93.44,93.51,5300.0
2012-04-17 13:10:00,93.49,93.56,93.49,93.52,6000.0,93.49,93.56,93.49,93.52,6000.0
2012-04-17 13:20:00,93.56,93.58,93.53,93.58,9000.0,93.56,93.58,93.53,93.58,9000.0
2012-04-17 13:30:00,93.55,93.85,93.52,93.83,9700.0,93.55,93.85,93.52,93.83,9700.0
2012-04-17 13:40:00,93.81,93.89,93.7,93.87,12500.0,93.81,93.89,93.7,93.87,12500.0
2012-04-17 13:50:00,93.85,94.09,93.84,94.01,7500.0,93.85,94.09,93.84,94.01,7500.0
2012-04-17 14:00:00,94.04,94.48,94.02,94.29,34200.0,94.04,94.48,94.02,94.29,34200.0
2012-04-17 14:10:00,94.29,94.51,94.29,94.49,5100.0,94.29,94.51,94.29,94.49,5100.0
2012-04-17 14:20:00,94.5,94.74,94.5,94.5,27800.0,94.5,94.74,94.5,94.5,27800.0
2012-04-17 14:30:00,94.56,94.72,94.53,94.59,13200.0,94.56,94.72,94.53,94.59,13200.0
2012-04-17 14:40:00,94.63,94.66,94.47,94.47,5300.0,94.63,94.66,94.47,94.47,5300.0
2012-04-17 14:50:00,94.47,94.84,94.44,94.69,28500.0,94.47,94.84,94.44,94.69,28500.0
2012-04-17 15:00:00,94.69,94.85,94.63,94.67,8800.0,94.69,94.85,94.63,94.67,8800.0
2012-04-17 15:10:00,94.68,94.68,94.55,94.57,7200.0,94.68,94.68,94.55,94.57,7200.0
2012-04-17 15:20:00,94.56,94.84,94.52,94.84,39500.0,94.56,94.84,94.52,94.84,39500.0
2012-04-17 15:30:00,94.83,94.83,94.6,94.6,10300.0,94.83,94.83,94.6,94.6,10300.0
2012-04-17 15:40:00,94.64,94.64,94.39,94.39,20900.0,94.64,94.64,94.39,94.39,20900.0
2012-04-17 15:50:00,94.41,94.56,94.4,94.48,26300.0,94.41,94.56,94.4,94.48,26300.0
2012-04-18 09:30:00,93.81,94.47,93.81,94.35,7900.0,93.81,94.47,93.81,94.35,7900.0
2012-04-18 09:40:00,94.34,94.39,93.85,94.39,4500.0,94.34,94.39,93.85,94.39,4500.0
2012-04-18 09:50:00,94.3,94.47,94.16,94.41,6900.0,94.3,94.47,94.16,94.41,6900.0
2012-04-18 10:00:00,94.45,94.87,94.42,94.82,7100.0,94.45,94.87,94.42,94.82,7100.0
2012-04-18 10:10:00,94.84,94.84,94.68,94.81,9600.0,94.84,94.84,94.68,94.81,9600.0
2012-04-18 10:20:00,94.78,94.86,94.78,94.79,2700.0,94.78,94.86,94.78,94.79,2700.0
2012-04-18 10:30:00,94.81,94.97,94.75,94.88,4200.0,94.81,94.97,94.75,94.88,4200.0
2012-04-18 10:40:00,94.94,95.0,94.87,95.0,2100.0,94.94,95.0,94.87,95.0,2100.0
2012-04-18 10:50:00,94.97,94.97,94.71,94.72,3400.0,94.97,94.97,94.71,94.72,3400.0
2012-04-18 11:00:00,94.73,94.73,94.21,94.23,8500.0,94.73,94.73,94.21,94.23,8500.0
2012-04-18 11:10:00,94.23,94.3,94.14,94.29,7700.0,94.23,94.3,94.14,94.29,7700.0
2012-04-18 11:20:00,94.23,94.41,94.23,94.37,32000.0,94.23,94.41,94.23,94.37,32000.0
2012-04-18 11:30:00,94.4,94.44,94.3,94.31,5000.0,94.4,94.44,94.3,94.31,5000.0
2012-04-18 11:40:00,94.3,94.36,94.27,94.34,2400.0,94.3,94.36,94.27,94.34,2400.0
2012-04-18 11:50:00,94.34,94.4,94.27,94.4,2900.0,94.34,94.4,94.27,94.4,2900.0
2012-04-18 12:00:00,94.56,94.79,94.55,94.79,3200.0,94.56,94.79,94.55,94.79,3200.0
2012-04-18 12:10:00,94.79,94.81,94.75,94.77,2700.0,94.79,94.81,94.75,94.77,2700.0
2012-04-18 12:20:00,94.81,94.81,94.64,94.68,3000.0,94.81,94.81,94.64,94.68,3000.0
2012-04-18 12:30:00,94.69,94.85,94.67,94.81,4200.0,94.69,94.85,94.67,94.81,4200.0
2012-04-18 12:40:00,94.83,94.88,94.8,94.8,3400.0,94.83,94.88,94.8,94.8,3400.0
2012-04-18 12:50:00,94.81,94.94,94.66,94.71,75600.0,94.81,94.94,94.66,94.71,75600.0
2012-04-18 13:00:00,94.72,95.12,94.61,95.12,18500.0,94.72,95.12,94.61,95.12,18500.0
2012-04-18 13:10:00,95.1,95.1,94.98,95.1,4900.0,95.1,95.1,94.98,95.1,4900.0
2012-04-18 13:20:00,95.11,95.14,95.11,95.13,2600.0,95.11,95.14,95.11,95.13,2600.0
2012-04-18 13:30:00,95.09,95.12,94.93,95.06,14200.0,95.09,95.12,94.93,95.06,14200.0
2012-04-18 13:40:00,95.07,95.12,95.05,95.06,4900.0,95.07,95.12,95.05,95.06,4900.0
2012-04-18 13:50:00,95.06,95.08,95.05,95.07,7500.0,95.06,95.08,95.05,95.07,7500.0
2012-04-18 14:00:00,95.08,95.41,95.06,95.41,13600.0,95.08,95.41,95.06,95.41,13600.0
2012-04-18 14:10:00,95.39,95.57,95.38,95.43,15700.0,95.39,95.57,95.38,95.43,15700.0
2012-04-18 14:20:00,95.46,95.6,95.43,95.49,20600.0,95.46,95.6,95.43,95.49,20600.0
2012-04-18 14:30:00,95.53,95.7,95.51,95.7,12800.0,95.53,95.7,95.51,95.7,12800.0
2012-04-18 14:40:00,95.66,95.7,95.55,95.6,8400.0,95.66,95.7,95.55,95.6,8400.0
2012-04-18 14:50:00,95.68,96.17,95.65,96.14,40600.0,95.68,96.17,95.65,96.14,40600.0
2012-04-18 15:00:00,96.15,96.33,96.1,96.12,18000.0,96.15,96.33,96.1,96.12,18000.0
2012-04-18 15:10:00,96.14,96.14,95.92,95.95,14400.0,96.14,96.14,95.92,95.95,14400.0
2012-04-18 15:20:00,95.95,95.95,95.6,95.64,17000.0,95.95,95.95,95.6,95.64,17000.0
2012-04-18 15:30:00,95.64,95.89,95.56,95.84,11900.0,95.64,95.89,95.56,95.84,11900.0
2012-04-18 15:40:00,95.89,95.97,95.84,95.89,14000.0,95.89,95.97,95.84,95.89,14000.0
2012-04-18 15:50:00,95.87,95.9,95.56,95.56,17000.0,95.87,95.9,95.56,95.56,17000.0
2012-04-19 09:30:00,95.73,95.9,95.3,95.35,8600.0,95.73,95.9,95.3,95.35,8600.0
2012-04-19 09:40:00,95.48,95.8,95.31,95.76,10800.0,95.48,95.8,95.31,95.76,10800.0
2012-04-19 09:50:00,95.73,96.25,95.62,96.25,10000.0,95.73,96.25,95.62,96.25,10000.0
2012-04-19 10:00:00,96.14,96.16,95.0,95.18,19500.0,96.14,96.16,95.0,95.18,19500.0
2012-04-19 10:10:00,95.07,95.2,94.86,94.93,7700.0,95.07,95.2,94.86,94.93,7700.0
2012-04-19 10:20:00,95.1,95.49,95.1,95.45,7200.0,95.1,95.49,95.1,95.45,7200.0
2012-04-19 10:30:00,95.54,96.5,95.47,96.5,26600.0,95.54,96.5,95.47,96.5,26600.0
2012-04-19 10:40:00,96.44,96.65,96.15,96.27,11200.0,96.44,96.65,96.15,96.27,11200.0
2012-04-19 10:50:00,96.23,96.54,96.22,96.38,7700.0,96.23,96.54,96.22,96.38,7700.0
2012-04-19 11:00:00,96.44,96.58,96.34,96.41,4700.0,96.44,96.58,96.34,96.41,4700.0
2012-04-19 11:10:00,96.4,96.41,96.24,96.24,4300.0,96.4,96.41,96.24,96.24,4300.0
2012-04-19 11:20:00,96.32,96.36,96.01,96.06,3900.0,96.32,96.36,96.01,96.06,3900.0
2012-04-19 11:30:00,96.06,96.11,95.53,95.7,5200.0,96.06,96.11,95.53,95.7,5200.0
2012-04-19 11:40:00,95.91,96.17,95.79,96.03,4500.0,95.91,96.17,95.79,96.03,4500.0
2012-04-19 11:50:00,96.04,96.33,96.04,96.24,7500.0,96.04,96.33,96.04,96.24,7500.0
2012-04-19 12:00:00,96.11,96.11,95.4,95.46,5700.0,96.11,96.11,95.4,95.46,5700.0
2012-04-19 12:10:00,95.33,95.58,95.26,95.43,4500.0,95.33,95.58,95.26,95.43,4500.0
2012-04-19 12:20:00,95.48,95.55,95.39,95.39,700.0,95.48,95.55,95.39,95.39,700.0
2012-04-19 12:30:00,95.3,95.37,95.23,95.23,5400.0,95.3,95.37,95.23,95.23,5400.0
2012-04-19 12:40:00,95.23,95.26,95.06,95.18,3500.0,95.23,95.26,95.06,95.18,3500.0
2012-04-19 12:50:00,95.14,95.19,95.07,95.18,2100.0,95.14,95.19,95.07,95.18,2100.0
2012-04-19 13:00:00,95.12,95.2,95.0,95.07,3400.0,95.12,95.2,95.0,95.07,3400.0
2012-04-19 13:10:00,95.02,95.08,94.9,94.9,11300.0,95.02,95.08,94.9,94.9,11300.0
2012-04-19 13:20:00,94.94,95.04,94.68,95.02,7900.0,94.94,95.04,94.68,95.02,7900.0
2012-04-19 13:30:00,95.0,95.16,94.89,94.99,7900.0,95.0,95.16,94.89,94.99,7900.0
2012-04-19 13:40:00,95.01,95.06,94.86,94.86,3800.0,95.01,95.06,94.86,94.86,3800.0
2012-04-19 13:50:00,94.89,94.98,94.61,94.61,2900.0,94.89,94.98,94.61,94.61,2900.0
2012-04-19 14:00:00,94.6,94.68,94.46,94.46,8600.0,94.6,94.68,94.46,94.46,8600.0
2012-04-19 14:10:00,94.49,94.57,94.21,94.22,8200.0,94.49,94.57,94.21,94.22,8200.0
2012-04-19 14:20:00,94.35,94.37,93.98,94.22,23000.0,94.35,94.37,93.98,94.22,23000.0
2012-04-19 14:30:00,94.23,94.26,93.54,93.68,22200.0,94.23,94.26,93.54,93.68,22200.0
2012-04-19 14:40:00,93.62,94.0,93.6,93.92,6800.0,93.62,94.0,93.6,93.92,6800.0
2012-04-19 14:50:00,93.94,94.16,93.88,94.16,5800.0,93.94,94.16,93.88,94.16,5800.0
2012-04-19 15:00:00,94.19,94.44,94.19,94.25,4800.0,94.19,94.44,94.19,94.25,4800.0
2012-04-19 15:10:00,94.32,94.43,94.25,94.34,5900.0,94.32,94.43,94.25,94.34,5900.0
2012-04-19 15:20:00,94.41,94.65,94.28,94.63,4900.0,94.41,94.65,94.28,94.63,4900.0
2012-04-19 15:30:00,94.64,94.75,94.43,94.45,9000.0,94.64,94.75,94.43,94.45,9000.0
2012-04-19 15:40:00,94.41,94.68,94.39,94.68,17100.0,94.41,94.68,94.39,94.68,17100.0
2012-04-19 15:50:00,94.69,94.7,94.31,94.49,20900.0,94.69,94.7,94.31,94.49,20900.0
2012-04-20 09:30:00,94.75,95.23,94.4,94.82,19600.0,94.75,95.23,94.4,94.82,19600.0
2012-04-20 09:40:00,94.99,95.0,94.41,94.5,14200.0,94.99,95.0,94.41,94.5,14200.0
2012-04-20 09:50:00,94.56,95.22,94.56,95.12,6200.0,94.56,95.22,94.56,95.12,6200.0
2012-04-20 10:00:00,95.22,95.39,95.13,95.23,10200.0,95.22,95.39,95.13,95.23,10200.0
2012-04-20 10:10:00,95.26,95.26,95.05,95.08,7100.0,95.26,95.26,95.05,95.08,7100.0
2012-04-20 10:20:00,95.05,95.38,95.0,95.33,8900.0,95.05,95.38,95.0,95.33,8900.0
2012-04-20 10:30:00,95.27,95.66,95.27,95.66,11800.0,95.27,95.66,95.27,95.66,11800.0
2012-04-20 10:40:00,95.66,95.7,95.42,95.53,8600.0,95.66,95.7,95.42,95.53,8600.0
2012-04-20 10:50:00,95.52,96.04,95.52,95.87,19400.0,95.52,96.04,95.52,95.87,19400.0
2012-04-20 11:00:00,95.83,95.91,95.55,95.86,10200.0,95.83,95.91,95.55,95.86,10200.0
2012-04-20 11:10:00,95.76,95.99,95.76,95.83,6100.0,95.76,95.99,95.76,95.83,6100.0
2012-04-20 11:20:00,95.78,95.83,95.58,95.68,4700.0,95.78,95.83,95.58,95.68,4700.0
2012-04-20 11:30:00,95.7,95.7,95.48,95.5,4200.0,95.7,95.7,95.48,95.5,4200.0
2012-04-20 11:40:00,95.53,95.57,95.5,95.51,2500.0,95.53,95.57,95.5,95.51,2500.0
2012-04-20 11:50:00,95.54,95.57,95.45,95.52,13100.0,95.54,95.57,95.45,95.52,13100.0
2012-04-20 12:00:00,95.58,95.67,95.56,95.65,5300.0,95.58,95.67,95.56,95.65,5300.0
2012-04-20 12:10:00,95.67,95.8,95.62,95.74,10100.0,95.67,95.8,95.62,95.74,10100.0
2012-04-20 12:20:00,95.75,95.8,95.7,95.7,5800.0,95.75,95.8,95.7,95.7,5800.0
2012-04-20 12:30:00,95.66,95.77,95.65,95.65,4000.0,95.66,95.77,95.65,95.65,4000.0
2012-04-20 12:40:00,95.65,95.65,95.55,95.58,1500.0,95.65,95.65,95.55,95.58,1500.0
2012-04-20 12:50:00,95.58,95.66,95.43,95.46,2200.0,95.58,95.66,95.43,95.46,2200.0
2012-04-20 13:00:00,95.45,95.48,95.31,95.32,4400.0,95.45,95.48,95.31,95.32,4400.0
2012-04-20 13:10:00,95.3,95.37,95.27,95.37,4700.0,95.3,95.37,95.27,95.37,4700.0
2012-04-20 13:20:00,95.37,95.4,95.06,95.12,11300.0,95.37,95.4,95.06,95.12,11300.0
2012-04-20 13:30:00,95.11,95.19,95.04,95.19,7100.0,95.11,95.19,95.04,95.19,7100.0
2012-04-20 13:40:00,95.19,95.28,95.19,95.23,1900.0,95.19,95.28,95.19,95.23,1900.0
2012-04-20 13:50:00,95.21,95.23,95.04,95.16,4600.0,95.21,95.23,95.04,95.16,4600.0
2012-04-20 14:00:00,95.16,95.16,94.93,94.93,5100.0,95.16,95.16,94.93,94.93,5100.0
2012-04-20 14:10:00,94.93,95.13,94.88,95.13,3300.0,94.93,95.13,94.88,95.13,3300.0
2012-04-20 14:20:00,95.13,95.44,95.06,95.43,9400.0,95.13,95.44,95.06,95.43,9400.0
2012-04-20 14:30:00,95.45,95.47,95.35,95.35,6500.0,95.45,95.47,95.35,95.35,6500.0
2012-04-20 14:40:00,95.35,95.49,95.35,95.49,6800.0,95.35,95.49,95.35,95.49,6800.0
2012-04-20 14:50:00,95.53,95.53,95.39,95.39,3900.0,95.53,95.53,95.39,95.39,3900.0
2012-04-20 15:00:00,95.44,95.53,95.41,95.41,7500.0,95.44,95.53,95.41,95.41,7500.0
2012-04-20 15:10:00,95.35,95.35,95.21,95.21,13100.0,95.35,95.35,95.21,95.21,13100.0
2012-04-20 15:20:00,95.2,95.22,95.1,95.18,22000.0,95.2,95.22,95.1,95.18,22000.0
2012-04-20 15:30:00,95.17,95.53,95.15,95.52,15900.0,95.17,95.53,95.15,95.52,15900.0
2012-04-20 15:40:00,95.53,95.54,95.36,95.42,15700.0,95.53,95.54,95.36,95.42,15700.0
2012-04-20 15:50:00,95.37,95.45,95.18,95.36,31600.0,95.37,95.45,95.18,95.36,31600.0
2012-04-23 09:30:00,94.36,94.56,93.5,94.18,22800.0,94.36,94.56,93.5,94.18,22800.0
2012-04-23 09:40:00,94.32,94.4,93.69,93.9,14900.0,94.32,94.4,93.69,93.9,14900.0
2012-04-23 09:50:00,93.78,93.96,93.67,93.77,5900.0,93.78,93.96,93.67,93.77,5900.0
2012-04-23 10:00:00,93.76,93.81,93.22,93.37,15500.0,93.76,93.81,93.22,93.37,15500.0
2012-04-23 10:10:00,93.3,93.84,93.3,93.5,7600.0,93.3,93.84,93.3,93.5,7600.0
2012-04-23 10:20:00,93.55,93.85,93.45,93.85,7300.0,93.55,93.85,93.45,93.85,7300.0
2012-04-23 10:30:00,93.85,94.01,93.73,93.93,7400.0,93.85,94.01,93.73,93.93,7400.0
2012-04-23 10:40:00,94.0,94.0,93.41,93.55,5300.0,94.0,94.0,93.41,93.55,5300.0
2012-04-23 10:50:00,93.54,94.06,93.45,93.87,12200.0,93.54,94.06,93.45,93.87,12200.0
2012-04-23 11:00:00,93.96,93.96,93.4,93.51,12700.0,93.96,93.96,93.4,93.51,12700.0
2012-04-23 11:10:00,93.51,93.54,93.38,93.43,8200.0,93.51,93.54,93.38,93.43,8200.0
2012-04-23 11:20:00,93.45,93.45,93.35,93.36,3800.0,93.45,93.45,93.35,93.36,3800.0
2012-04-23 11:30:00,93.42,93.45,93.24,93.28,7400.0,93.42,93.45,93.24,93.28,7400.0
2012-04-23 11:40:00,93.26,93.33,93.2,93.25,3900.0,93.26,93.33,93.2,93.25,3900.0
2012-04-23 11:50:00,93.37,93.38,93.28,93.38,6500.0,93.37,93.38,93.28,93.38,6500.0
2012-04-23 12:00:00,93.38,93.4,93.28,93.33,8100.0,93.38,93.4,93.28,93.33,8100.0
2012-04-23 12:10:00,93.32,93.36,93.28,93.31,3600.0,93.32,93.36,93.28,93.31,3600.0
2012-04-23 12:20:00,93.33,93.35,93.31,93.32,3200.0,93.33,93.35,93.31,93.32,3200.0
2012-04-23 12:30:00,93.35,93.5,93.35,93.37,13700.0,93.35,93.5,93.35,93.37,13700.0
2012-04-23 12:40:00,93.37,93.37,93.28,93.35,4600.0,93.37,93.37,93.28,93.35,4600.0
2012-04-23 12:50:00,93.33,93.35,93.29,93.3,2600.0,93.33,93.35,93.29,93.3,2600.0
2012-04-23 13:00:00,93.31,93.34,93.29,93.29,3500.0,93.31,93.34,93.29,93.29,3500.0
2012-04-23 13:10:00,93.34,93.37,93.3,93.36,2700.0,93.34,93.37,93.3,93.36,2700.0
2012-04-23 13:20:00,93.36,93.38,93.3,93.31,3800.0,93.36,93.38,93.3,93.31,3800.0
2012-04-23 13:30:00,93.34,93.39,93.33,93.39,2900.0,93.34,93.39,93.33,93.39,2900.0
2012-04-23 13:40:00,93.39,93.41,93.29,93.32,4500.0,93.39,93.41,93.29,93.32,4500.0
2012-04-23 13:50:00,93.33,93.35,93.28,93.28,5500.0,93.33,93.35,93.28,93.28,5500.0
2012-04-23 14:00:00,93.28,93.32,93.23,93.29,4600.0,93.28,93.32,93.23,93.29,4600.0
2012-04-23 14:10:00,93.3,93.36,93.25,93.32,15600.0,93.3,93.36,93.25,93.32,15600.0
2012-04-23 14:20:00,93.32,93.46,93.31,93.36,20500.0,93.32,93.46,93.31,93.36,20500.0
2012-04-23 14:30:00,93.36,93.36,93.32,93.34,13500.0,93.36,93.36,93.32,93.34,13500.0
2012-04-23 14:40:00,93.33,93.35,93.31,93.31,4200.0,93.33,93.35,93.31,93.31,4200.0
2012-04-23 14:50:00,93.3,93.35,93.3,93.32,3400.0,93.3,93.35,93.3,93.32,3400.0
2012-04-23 15:00:00,93.36,93.36,93.3,93.33,10600.0,93.36,93.36,93.3,93.33,10600.0
2012-04-23 15:10:00,93.33,93.36,93.32,93.35,9900.0,93.33,93.36,93.32,93.35,9900.0
2012-04-23 15:20:00,93.34,93.4,93.31,93.35,13600.0,93.34,93.4,93.31,93.35,13600.0
2012-04-23 15:30:00,93.36,93.62,93.36,93.49,23000.0,93.36,93.62,93.36,93.49,23000.0
2012-04-23 15:40:00,93.51,93.54,93.3,93.38,18700.0,93.51,93.54,93.3,93.38,18700.0
2012-04-23 15:50:00,93.39,93.67,93.29,93.5,35500.0,93.39,93.67,93.29,93.5,35500.0
2012-04-24 09:30:00,93.71,93.71,88.45,90.48,340000.0,93.71,93.71,88.45,90.48,340000.0
2012-04-24 09:40:00,90.58,90.95,89.19,90.01,76700.0,90.58,90.95,89.19,90.01,76700.0
2012-04-24 09:50:00,89.98,90.22,88.6,89.01,89000.0,89.98,90.22,88.6,89.01,89000.0
2012-04-24 10:00:00,89.0,89.48,88.41,89.29,71400.0,89.0,89.48,88.41,89.29,71400.0
2012-04-24 10:10:00,89.24,89.76,89.11,89.4,38400.0,89.24,89.76,89.11,89.4,38400.0
2012-04-24 10:20:00,89.38,89.44,88.72,89.11,68000.0,89.38,89.44,88.72,89.11,68000.0
2012-04-24 10:30:00,89.12,89.56,89.03,89.56,21600.0,89.12,89.56,89.03,89.56,21600.0
2012-04-24 10:40:00,89.56,89.67,89.1,89.49,36300.0,89.56,89.67,89.1,89.49,36300.0
2012-04-24 10:50:00,89.44,89.55,88.91,89.01,26800.0,89.44,89.55,88.91,89.01,26800.0
2012-04-24 11:00:00,89.1,89.42,89.1,89.31,43700.0,89.1,89.42,89.1,89.31,43700.0
2012-04-24 11:10:00,89.29,89.38,89.05,89.11,40600.0,89.29,89.38,89.05,89.11,40600.0
2012-04-24 11:20:00,89.12,89.4,89.07,89.3,17900.0,89.12,89.4,89.07,89.3,17900.0
2012-04-24 11:30:00,89.31,89.31,88.42,88.92,88700.0,89.31,89.31,88.42,88.92,88700.0
2012-04-24 11:40:00,88.92,89.21,88.83,89.08,39700.0,88.92,89.21,88.83,89.08,39700.0
2012-04-24 11:50:00,89.08,89.18,88.75,88.84,32000.0,89.08,89.18,88.75,88.84,32000.0
2012-04-24 12:00:00,88.8,88.92,88.78,88.9,33400.0,88.8,88.92,88.78,88.9,33400.0
2012-04-24 12:10:00,88.9,88.9,88.11,88.2,37300.0,88.9,88.9,88.11,88.2,37300.0
2012-04-24 12:20:00,88.17,88.23,87.33,87.63,77200.0,88.17,88.23,87.33,87.63,77200.0
2012-04-24 12:30:00,87.61,87.93,87.04,87.3,48600.0,87.61,87.93,87.04,87.3,48600.0
2012-04-24 12:40:00,87.3,87.55,86.71,87.41,68000.0,87.3,87.55,86.71,87.41,68000.0
2012-04-24 12:50:00,87.36,88.09,87.31,88.0,74600.0,87.36,88.09,87.31,88.0,74600.0
2012-04-24 13:00:00,88.05,88.15,87.77,87.98,44800.0,88.05,88.15,87.77,87.98,44800.0
2012-04-24 13:10:00,87.96,87.96,87.55,87.7,31900.0,87.96,87.96,87.55,87.7,31900.0
2012-04-24 13:20:00,87.7,87.93,87.67,87.9,13100.0,87.7,87.93,87.67,87.9,13100.0
2012-04-24 13:30:00,87.88,88.01,87.67,87.69,17600.0,87.88,88.01,87.67,87.69,17600.0
2012-04-24 13:40:00,87.68,87.81,87.68,87.81,22200.0,87.68,87.81,87.68,87.81,22200.0
2012-04-24 13:50:00,87.79,87.85,86.98,87.47,81300.0,87.79,87.85,86.98,87.47,81300.0
2012-04-24 14:00:00,87.47,87.61,87.39,87.61,42000.0,87.47,87.61,87.39,87.61,42000.0
2012-04-24 14:10:00,87.61,87.61,87.35,87.39,36200.0,87.61,87.61,87.35,87.39,36200.0
2012-04-24 14:20:00,87.35,87.53,87.22,87.26,51900.0,87.35,87.53,87.22,87.26,51900.0
2012-04-24 14:30:00,87.22,87.25,86.89,87.14,39000.0,87.22,87.25,86.89,87.14,39000.0
2012-04-24 14:40:00,87.17,87.37,86.94,87.16,34600.0,87.17,87.37,86.94,87.16,34600.0
2012-04-24 14:50:00,87.16,87.3,86.91,87.06,25600.0,87.16,87.3,86.91,87.06,25600.0
2012-04-24 15:00:00,87.12,87.24,86.55,86.69,91200.0,87.12,87.24,86.55,86.69,91200.0
2012-04-24 15:10:00,86.7,86.84,86.09,86.15,92300.0,86.7,86.84,86.09,86.15,92300.0
2012-04-24 15:20:00,86.16,86.68,86.14,86.57,91900.0,86.16,86.68,86.14,86.57,91900.0
2012-04-24 15:30:00,86.6,86.63,85.88,85.98,74700.0,86.6,86.63,85.88,85.98,74700.0
2012-04-24 15:40:00,85.96,87.12,85.78,87.04,114200.0,85.96,87.12,85.78,87.04,114200.0
2012-04-24 15:50:00,87.08,87.22,86.71,87.15,178800.0,87.08,87.22,86.71,87.15,178800.0
2012-04-25 09:30:00,87.67,88.81,87.47,88.51,67400.0,87.67,88.81,87.47,88.51,67400.0
2012-04-25 09:40:00,88.52,89.34,88.3,88.89,66800.0,88.52,89.34,88.3,88.89,66800.0
2012-04-25 09:50:00,88.79,89.02,88.32,88.47,108600.0,88.79,89.02,88.32,88.47,108600.0
2012-04-25 10:00:00,88.6,89.81,88.59,89.42,53700.0,88.6,89.81,88.59,89.42,53700.0
2012-04-25 10:10:00,89.49,89.78,89.24,89.58,73700.0,89.49,89.78,89.24,89.58,73700.0
2012-04-25 10:20:00,89.58,89.65,88.92,89.05,62100.0,89.58,89.65,88.92,89.05,62100.0
2012-04-25 10:30:00,89.05,89.25,88.89,89.2,34700.0,89.05,89.25,88.89,89.2,34700.0
2012-04-25 10:40:00,89.25,89.25,88.9,88.92,29700.0,89.25,89.25,88.9,88.92,29700.0
2012-04-25 10:50:00,88.92,89.05,88.87,88.94,18700.0,88.92,89.05,88.87,88.94,18700.0
2012-04-25 11:00:00,88.95,89.01,88.07,88.13,70500.0,88.95,89.01,88.07,88.13,70500.0
2012-04-25 11:10:00,88.16,88.35,87.9,88.14,38700.0,88.16,88.35,87.9,88.14,38700.0
2012-04-25 11:20:00,88.18,88.34,88.01,88.34,17600.0,88.18,88.34,88.01,88.34,17600.0
2012-04-25 11:30:00,88.34,88.61,88.34,88.59,13100.0,88.34,88.61,88.34,88.59,13100.0
2012-04-25 11:40:00,88.61,88.84,88.59,88.63,11500.0,88.61,88.84,88.59,88.63,11500.0
2012-04-25 11:50:00,88.61,88.8,88.57,88.76,10500.0,88.61,88.8,88.57,88.76,10500.0
2012-04-25 12:00:00,88.76,89.2,88.72,89.2,11700.0,88.76,89.2,88.72,89.2,11700.0
2012-04-25 12:10:00,89.16,89.3,89.11,89.25,12300.0,89.16,89.3,89.11,89.25,12300.0
2012-04-25 12:20:00,89.25,89.59,89.18,89.53,9700.0,89.25,89.59,89.18,89.53,9700.0
2012-04-25 12:30:00,89.46,89.67,89.27,89.39,6300.0,89.46,89.67,89.27,89.39,6300.0
2012-04-25 12:40:00,89.43,89.67,89.29,89.29,9800.0,89.43,89.67,89.29,89.29,9800.0
2012-04-25 12:50:00,89.22,89.5,89.16,89.42,7700.0,89.22,89.5,89.16,89.42,7700.0
2012-04-25 13:00:00,89.38,89.48,89.18,89.2,29800.0,89.38,89.48,89.18,89.2,29800.0
2012-04-25 13:10:00,89.14,89.46,89.14,89.3,15400.0,89.14,89.46,89.14,89.3,15400.0
2012-04-25 13:20:00,89.35,89.5,89.22,89.29,14900.0,89.35,89.5,89.22,89.29,14900.0
2012-04-25 13:30:00,89.26,89.49,89.22,89.44,11900.0,89.26,89.49,89.22,89.44,11900.0
2012-04-25 13:40:00,89.44,89.47,89.29,89.3,6700.0,89.44,89.47,89.29,89.3,6700.0
2012-04-25 13:50:00,89.35,89.46,89.18,89.2,9800.0,89.35,89.46,89.18,89.2,9800.0
2012-04-25 14:00:00,89.19,89.3,89.14,89.17,9300.0,89.19,89.3,89.14,89.17,9300.0
2012-04-25 14:10:00,89.14,89.27,89.0,89.07,14000.0,89.14,89.27,89.0,89.07,14000.0
2012-04-25 14:20:00,89.06,89.36,88.91,89.0,22000.0,89.06,89.36,88.91,89.0,22000.0
2012-04-25 14:30:00,89.01,89.03,88.54,88.88,17600.0,89.01,89.03,88.54,88.88,17600.0
2012-04-25 14:40:00,88.78,88.93,88.69,88.83,12600.0,88.78,88.93,88.69,88.83,12600.0
2012-04-25 14:50:00,88.91,88.91,88.59,88.8,12400.0,88.91,88.91,88.59,88.8,12400.0
2012-04-25 15:00:00,88.81,88.87,88.72,88.81,16700.0,88.81,88.87,88.72,88.81,16700.0
2012-04-25 15:10:00,88.78,88.8,88.46,88.65,10500.0,88.78,88.8,88.46,88.65,10500.0
2012-04-25 15:20:00,88.64,88.88,88.64,88.7,17300.0,88.64,88.88,88.64,88.7,17300.0
2012-04-25 15:30:00,88.7,88.92,88.67,88.8,14700.0,88.7,88.92,88.67,88.8,14700.0
2012-04-25 15:40:00,88.8,88.93,88.78,88.82,19400.0,88.8,88.93,88.78,88.82,19400.0
2012-04-25 15:50:00,88.84,89.15,88.84,89.15,46500.0,88.84,89.15,88.84,89.15,46500.0
2012-04-26 09:30:00,89.0,90.0,88.9,90.0,28400.0,89.0,90.0,88.9,90.0,28400.0
2012-04-26 09:40:00,90.0,90.0,89.72,89.89,16000.0,90.0,90.0,89.72,89.89,16000.0
2012-04-26 09:50:00,89.83,90.01,89.5,89.6,19400.0,89.83,90.01,89.5,89.6,19400.0
2012-04-26 10:00:00,89.81,89.98,89.68,89.95,9200.0,89.81,89.98,89.68,89.95,9200.0
2012-04-26 10:10:00,89.9,90.0,89.86,89.86,7800.0,89.9,90.0,89.86,89.86,7800.0
2012-04-26 10:20:00,89.9,89.92,89.55,89.66,6500.0,89.9,89.92,89.55,89.66,6500.0
2012-04-26 10:30:00,89.66,89.66,88.71,88.78,18700.0,89.66,89.66,88.71,88.78,18700.0
2012-04-26 10:40:00,88.85,89.15,88.84,89.12,11100.0,88.85,89.15,88.84,89.12,11100.0
2012-04-26 10:50:00,89.14,89.27,89.06,89.27,11400.0,89.14,89.27,89.06,89.27,11400.0
2012-04-26 11:00:00,89.29,89.46,89.14,89.15,9600.0,89.29,89.46,89.14,89.15,9600.0
2012-04-26 11:10:00,89.11,89.14,88.3,88.57,22700.0,89.11,89.14,88.3,88.57,22700.0
2012-04-26 11:20:00,88.52,88.72,88.2,88.2,15600.0,88.52,88.72,88.2,88.2,15600.0
2012-04-26 11:30:00,88.15,88.51,88.12,88.51,34600.0,88.15,88.51,88.12,88.51,34600.0
2012-04-26 11:40:00,88.54,88.77,88.54,88.7,7000.0,88.54,88.77,88.54,88.7,7000.0
2012-04-26 11:50:00,88.7,88.73,88.62,88.7,7400.0,88.7,88.73,88.62,88.7,7400.0
2012-04-26 12:00:00,88.7,88.74,88.59,88.66,10400.0,88.7,88.74,88.59,88.66,10400.0
2012-04-26 12:10:00,88.66,88.75,88.65,88.69,7800.0,88.66,88.75,88.65,88.69,7800.0
2012-04-26 12:20:00,88.69,88.73,88.57,88.71,6500.0,88.69,88.73,88.57,88.71,6500.0
2012-04-26 12:30:00,88.68,88.75,88.63,88.71,12300.0,88.68,88.75,88.63,88.71,12300.0
2012-04-26 12:40:00,88.71,88.76,88.66,88.76,5900.0,88.71,88.76,88.66,88.76,5900.0
2012-04-26 12:50:00,88.76,88.77,88.71,88.76,5000.0,88.76,88.77,88.71,88.76,5000.0
2012-04-26 13:00:00,88.79,89.38,88.79,89.37,8000.0,88.79,89.38,88.79,89.37,8000.0
2012-04-26 13:10:00,89.37,89.61,89.35,89.53,6700.0,89.37,89.61,89.35,89.53,6700.0
2012-04-26 13:20:00,89.57,89.6,89.33,89.42,8300.0,89.57,89.6,89.33,89.42,8300.0
2012-04-26 13:30:00,89.34,89.52,89.24,89.52,6400.0,89.34,89.52,89.24,89.52,6400.0
2012-04-26 13:40:00,89.47,89.52,89.34,89.42,13400.0,89.47,89.52,89.34,89.42,13400.0
2012-04-26 13:50:00,89.42,89.68,89.37,89.68,9600.0,89.42,89.68,89.37,89.68,9600.0
2012-04-26 14:00:00,89.68,89.7,89.5,89.5,7100.0,89.68,89.7,89.5,89.5,7100.0
2012-04-26 14:10:00,89.5,89.63,89.32,89.63,13900.0,89.5,89.63,89.32,89.63,13900.0
2012-04-26 14:20:00,89.63,89.89,89.6,89.76,13200.0,89.63,89.89,89.6,89.76,13200.0
2012-04-26 14:30:00,89.71,89.77,89.61,89.63,7900.0,89.71,89.77,89.61,89.63,7900.0
2012-04-26 14:40:00,89.66,89.88,89.66,89.88,9900.0,89.66,89.88,89.66,89.88,9900.0
2012-04-26 14:50:00,89.88,90.0,89.81,89.97,14800.0,89.88,90.0,89.81,89.97,14800.0
2012-04-26 15:00:00,89.99,89.99,89.75,89.82,13100.0,89.99,89.99,89.75,89.82,13100.0
2012-04-26 15:10:00,89.82,90.37,89.7,90.37,19200.0,89.82,90.37,89.7,90.37,19200.0
2012-04-26 15:20:00,90.37,90.53,90.15,90.31,29700.0,90.37,90.53,90.15,90.31,29700.0
2012-04-26 15:30:00,90.34,90.34,89.92,89.93,21000.0,90.34,90.34,89.92,89.93,21000.0
2012-04-26 15:40:00,89.96,90.0,89.4,89.45,30600.0,89.96,90.0,89.4,89.45,30600.0
2012-04-26 15:50:00,89.48,89.62,89.31,89.52,49900.0,89.48,89.62,89.31,89.52,49900.0
2012-04-27 09:30:00,90.02,90.18,89.54,89.73,9500.0,90.02,90.18,89.54,89.73,9500.0
2012-04-27 09:40:00,89.74,89.86,89.1,89.11,28000.0,89.74,89.86,89.1,89.11,28000.0
2012-04-27 09:50:00,89.18,89.79,89.18,89.5,26100.0,89.18,89.79,89.18,89.5,26100.0
2012-04-27 10:00:00,89.48,89.53,89.31,89.36,9600.0,89.48,89.53,89.31,89.36,9600.0
2012-04-27 10:10:00,89.35,89.45,88.95,89.22,54200.0,89.35,89.45,88.95,89.22,54200.0
2012-04-27 10:20:00,89.25,89.32,88.9,88.99,22200.0,89.25,89.32,88.9,88.99,22200.0
2012-04-27 10:30:00,88.99,89.44,88.98,89.36,9000.0,88.99,89.44,88.98,89.36,9000.0
2012-04-27 10:40:00,89.37,89.61,89.3,89.34,20400.0,89.37,89.61,89.3,89.34,20400.0
2012-04-27 10:50:00,89.43,89.47,89.29,89.33,21300.0,89.43,89.47,89.29,89.33,21300.0
2012-04-27 11:00:00,89.37,89.5,89.2,89.27,28300.0,89.37,89.5,89.2,89.27,28300.0
2012-04-27 11:10:00,89.27,90.73,89.23,90.45,33600.0,89.27,90.73,89.23,90.45,33600.0
2012-04-27 11:20:00,90.52,90.74,90.25,90.74,6500.0,90.52,90.74,90.25,90.74,6500.0
2012-04-27 11:30:00,90.64,91.1,90.64,90.88,6200.0,90.64,91.1,90.64,90.88,6200.0
2012-04-27 11:40:00,90.88,90.91,90.58,90.58,9600.0,90.88,90.91,90.58,90.58,9600.0
2012-04-27 11:50:00,90.71,90.85,90.63,90.65,14200.0,90.71,90.85,90.63,90.65,14200.0
2012-04-27 12:00:00,90.63,90.99,90.63,90.99,3900.0,90.63,90.99,90.63,90.99,3900.0
2012-04-27 12:10:00,91.06,91.42,90.99,91.11,17700.0,91.06,91.42,90.99,91.11,17700.0
2012-04-27 12:20:00,91.11,91.15,90.99,91.15,3500.0,91.11,91.15,90.99,91.15,3500.0
2012-04-27 12:30:00,91.15,91.4,91.15,91.32,6900.0,91.15,91.4,91.15,91.32,6900.0
2012-04-27 12:40:00,91.33,91.53,91.29,91.48,6200.0,91.33,91.53,91.29,91.48,6200.0
2012-04-27 12:50:00,91.49,91.54,91.39,91.47,4600.0,91.49,91.54,91.39,91.47,4600.0
2012-04-27 13:00:00,91.45,91.49,91.33,91.39,5600.0,91.45,91.49,91.33,91.39,5600.0
2012-04-27 13:10:00,91.36,91.41,91.09,91.09,11600.0,91.36,91.41,91.09,91.09,11600.0
2012-04-27 13:20:00,91.14,91.14,90.9,90.9,5700.0,91.14,91.14,90.9,90.9,5700.0
2012-04-27 13:30:00,90.85,91.12,90.49,90.54,33700.0,90.85,91.12,90.49,90.54,33700.0
2012-04-27 13:40:00,90.58,90.66,90.46,90.66,22100.0,90.58,90.66,90.46,90.66,22100.0
2012-04-27 13:50:00,90.66,90.74,90.6,90.62,9600.0,90.66,90.74,90.6,90.62,9600.0
2012-04-27 14:00:00,90.61,90.68,90.45,90.48,16800.0,90.61,90.68,90.45,90.48,16800.0
2012-04-27 14:10:00,90.51,90.55,90.41,90.42,4500.0,90.51,90.55,90.41,90.42,4500.0
2012-04-27 14:20:00,90.42,90.48,90.28,90.29,7400.0,90.42,90.48,90.28,90.29,7400.0
2012-04-27 14:30:00,90.3,90.3,89.98,90.02,20700.0,90.3,90.3,89.98,90.02,20700.0
2012-04-27 14:40:00,89.99,90.0,89.39,89.59,80900.0,89.99,90.0,89.39,89.59,80900.0
2012-04-27 14:50:00,89.65,89.88,89.49,89.86,21900.0,89.65,89.88,89.49,89.86,21900.0
2012-04-27 15:00:00,89.9,90.24,89.8,90.17,6300.0,89.9,90.24,89.8,90.17,6300.0
2012-04-27 15:10:00,90.24,90.58,90.23,90.39,4300.0,90.24,90.58,90.23,90.39,4300.0
2012-04-27 15:20:00,90.4,90.53,90.21,90.27,7300.0,90.4,90.53,90.21,90.27,7300.0
2012-04-27 15:30:00,90.25,90.29,89.92,90.03,12300.0,90.25,90.29,89.92,90.03,12300.0
2012-04-27 15:40:00,89.96,90.02,89.32,89.32,33800.0,89.96,90.02,89.32,89.32,33800.0
2012-04-27 15:50:00,89.35,89.77,89.2,89.59,44900.0,89.35,89.77,89.2,89.59,44900.0
2012-04-30 09:30:00,89.19,89.91,87.84,88.29,40400.0,89.19,89.91,87.84,88.29,40400.0
2012-04-30 09:40:00,88.31,88.63,87.5,87.96,24600.0,88.31,88.63,87.5,87.96,24600.0
2012-04-30 09:50:00,87.93,88.05,87.53,87.53,14400.0,87.93,88.05,87.53,87.53,14400.0
2012-04-30 10:00:00,87.6,88.13,87.5,87.97,15900.0,87.6,88.13,87.5,87.97,15900.0
2012-04-30 10:10:00,87.97,88.03,87.64,87.76,16700.0,87.97,88.03,87.64,87.76,16700.0
2012-04-30 10:20:00,87.71,87.74,87.52,87.63,11700.0,87.71,87.74,87.52,87.63,11700.0
2012-04-30 10:30:00,87.69,88.08,87.53,88.08,11100.0,87.69,88.08,87.53,88.08,11100.0
2012-04-30 10:40:00,88.15,88.4,87.84,87.85,22500.0,88.15,88.4,87.84,87.85,22500.0
2012-04-30 10:50:00,87.84,87.84,87.64,87.82,13100.0,87.84,87.84,87.64,87.82,13100.0
2012-04-30 11:00:00,87.8,87.94,87.62,87.94,7900.0,87.8,87.94,87.62,87.94,7900.0
2012-04-30 11:10:00,87.9,87.9,87.62,87.7,8300.0,87.9,87.9,87.62,87.7,8300.0
2012-04-30 11:20:00,87.7,88.05,87.65,88.03,6700.0,87.7,88.05,87.65,88.03,6700.0
2012-04-30 11:30:00,88.02,88.07,87.85,87.96,5600.0,88.02,88.07,87.85,87.96,5600.0
2012-04-30 11:40:00,87.94,88.03,87.88,87.98,7600.0,87.94,88.03,87.88,87.98,7600.0
2012-04-30 11:50:00,88.04,88.4,88.0,88.31,10800.0,88.04,88.4,88.0,88.31,10800.0
2012-04-30 12:00:00,88.35,88.46,88.1,88.26,6100.0,88.35,88.46,88.1,88.26,6100.0
2012-04-30 12:10:00,88.29,88.52,88.29,88.52,3500.0,88.29,88.52,88.29,88.52,3500.0
2012-04-30 12:20:00,88.55,88.55,88.38,88.44,5500.0,88.55,88.55,88.38,88.44,5500.0
2012-04-30 12:30:00,88.4,88.46,88.25,88.46,7000.0,88.4,88.46,88.25,88.46,7000.0
2012-04-30 12:40:00,88.4,88.65,88.4,88.64,5600.0,88.4,88.65,88.4,88.64,5600.0
2012-04-30 12:50:00,88.65,88.69,88.32,88.36,7200.0,88.65,88.69,88.32,88.36,7200.0
2012-04-30 13:00:00,88.26,88.35,88.2,88.3,2700.0,88.26,88.35,88.2,88.3,2700.0
2012-04-30 13:10:00,88.32,88.36,88.19,88.27,4800.0,88.32,88.36,88.19,88.27,4800.0
2012-04-30 13:20:00,88.25,88.27,88.15,88.23,3500.0,88.25,88.27,88.15,88.23,3500.0
2012-04-30 13:30:00,88.26,88.31,88.13,88.18,7800.0,88.26,88.31,88.13,88.18,7800.0
2012-04-30 13:40:00,88.14,88.25,88.04,88.21,5500.0,88.14,88.25,88.04,88.21,5500.0
2012-04-30 13:50:00,88.22,88.55,88.22,88.5,6800.0,88.22,88.55,88.22,88.5,6800.0
2012-04-30 14:00:00,88.53,88.55,88.27,88.39,6700.0,88.53,88.55,88.27,88.39,6700.0
2012-04-30 14:10:00,88.36,88.39,88.27,88.29,6900.0,88.36,88.39,88.27,88.29,6900.0
2012-04-30 14:20:00,88.29,88.34,88.27,88.28,3500.0,88.29,88.34,88.27,88.28,3500.0
2012-04-30 14:30:00,88.25,88.35,88.15,88.15,5200.0,88.25,88.35,88.15,88.15,5200.0
2012-04-30 14:40:00,88.18,88.26,88.04,88.07,4400.0,88.18,88.26,88.04,88.07,4400.0
2012-04-30 14:50:00,88.12,88.22,88.12,88.13,4800.0,88.12,88.22,88.12,88.13,4800.0
2012-04-30 15:00:00,88.12,88.19,88.09,88.18,9600.0,88.12,88.19,88.09,88.18,9600.0
2012-04-30 15:10:00,88.21,88.26,88.12,88.15,7500.0,88.21,88.26,88.12,88.15,7500.0
2012-04-30 15:20:00,88.21,88.4,88.19,88.36,9800.0,88.21,88.4,88.19,88.36,9800.0
2012-04-30 15:30:00,88.37,88.4,88.33,88.33,16000.0,88.37,88.4,88.33,88.33,16000.0
2012-04-30 15:40:00,88.32,88.4,88.31,88.38,17400.0,88.32,88.4,88.31,88.38,17400.0
2012-04-30 15:50:00,88.38,88.38,88.13,88.15,29200.0,88.38,88.38,88.13,88.15,29200.0
2012-05-01 09:30:00,87.95,88.24,87.78,87.85,11200.0,87.95,88.24,87.78,87.85,11200.0
2012-05-01 09:40:00,87.87,88.65,87.81,88.04,13300.0,87.87,88.65,87.81,88.04,13300.0
2012-05-01 09:50:00,88.09,88.37,87.71,87.75,16400.0,88.09,88.37,87.71,87.75,16400.0
2012-05-01 10:00:00,87.73,89.19,87.71,88.87,21100.0,87.73,89.19,87.71,88.87,21100.0
2012-05-01 10:10:00,88.88,89.71,88.71,89.7,16100.0,88.88,89.71,88.71,89.7,16100.0
2012-05-01 10:20:00,89.7,90.12,89.7,89.98,13600.0,89.7,90.12,89.7,89.98,13600.0
2012-05-01 10:30:00,89.85,89.92,89.25,89.25,5000.0,89.85,89.92,89.25,89.25,5000.0
2012-05-01 10:40:00,89.36,89.6,89.15,89.22,6900.0,89.36,89.6,89.15,89.22,6900.0
2012-05-01 10:50:00,89.12,89.46,89.1,89.1,4000.0,89.12,89.46,89.1,89.1,4000.0
2012-05-01 11:00:00,89.14,89.68,89.14,89.68,13100.0,89.14,89.68,89.14,89.68,13100.0
2012-05-01 11:10:00,89.75,89.92,89.67,89.92,2600.0,89.75,89.92,89.67,89.92,2600.0
2012-05-01 11:20:00,89.94,90.05,89.69,89.99,19800.0,89.94,90.05,89.69,89.99,19800.0
2012-05-01 11:30:00,89.93,89.95,89.72,89.9,18400.0,89.93,89.95,89.72,89.9,18400.0
2012-05-01 11:40:00,89.91,90.1,89.87,90.04,9000.0,89.91,90.1,89.87,90.04,9000.0
2012-05-01 11:50:00,90.06,90.1,89.94,90.03,5600.0,90.06,90.1,89.94,90.03,5600.0
2012-05-01 12:00:00,90.03,90.13,89.92,89.92,7600.0,90.03,90.13,89.92,89.92,7600.0
2012-05-01 12:10:00,89.91,89.92,89.74,89.8,3300.0,89.91,89.92,89.74,89.8,3300.0
2012-05-01 12:20:00,89.86,90.04,89.86,90.02,6700.0,89.86,90.04,89.86,90.02,6700.0
2012-05-01 12:30:00,90.04,90.21,90.0,90.18,9500.0,90.04,90.21,90.0,90.18,9500.0
2012-05-01 12:40:00,90.19,90.34,90.18,90.3,13700.0,90.19,90.34,90.18,90.3,13700.0
2012-05-01 12:50:00,90.28,90.57,90.27,90.33,20100.0,90.28,90.57,90.27,90.33,20100.0
2012-05-01 13:00:00,90.31,90.53,90.26,90.42,10600.0,90.31,90.53,90.26,90.42,10600.0
2012-05-01 13:10:00,90.42,90.51,90.41,90.41,4700.0,90.42,90.51,90.41,90.41,4700.0
2012-05-01 13:20:00,90.37,90.37,90.26,90.29,6200.0,90.37,90.37,90.26,90.29,6200.0
2012-05-01 13:30:00,90.26,90.49,90.23,90.49,9200.0,90.26,90.49,90.23,90.49,9200.0
2012-05-01 13:40:00,90.5,90.65,90.49,90.61,23300.0,90.5,90.65,90.49,90.61,23300.0
2012-05-01 13:50:00,90.61,90.61,90.24,90.32,8000.0,90.61,90.61,90.24,90.32,8000.0
2012-05-01 14:00:00,90.27,90.32,90.05,90.1,8700.0,90.27,90.32,90.05,90.1,8700.0
2012-05-01 14:10:00,90.09,90.09,89.73,89.87,6300.0,90.09,90.09,89.73,89.87,6300.0
2012-05-01 14:20:00,89.88,89.97,89.72,89.91,6400.0,89.88,89.97,89.72,89.91,6400.0
2012-05-01 14:30:00,89.92,90.02,89.85,89.86,5500.0,89.92,90.02,89.85,89.86,5500.0
2012-05-01 14:40:00,89.85,89.88,89.73,89.85,7800.0,89.85,89.88,89.73,89.85,7800.0
2012-05-01 14:50:00,89.88,89.88,89.5,89.5,5900.0,89.88,89.88,89.5,89.5,5900.0
2012-05-01 15:00:00,89.55,89.7,89.48,89.6,8500.0,89.55,89.7,89.48,89.6,8500.0
2012-05-01 15:10:00,89.59,89.59,89.4,89.49,7600.0,89.59,89.59,89.4,89.49,7600.0
2012-05-01 15:20:00,89.49,89.49,89.31,89.31,8300.0,89.49,89.49,89.31,89.31,8300.0
2012-05-01 15:30:00,89.34,89.37,89.22,89.25,7900.0,89.34,89.37,89.22,89.25,7900.0
2012-05-01 15:40:00,89.25,89.25,89.0,89.17,13000.0,89.25,89.25,89.0,89.17,13000.0
2012-05-01 15:50:00,89.13,89.13,88.95,89.07,14400.0,89.13,89.13,88.95,89.07,14400.0
2012-05-02 09:30:00,88.72,89.25,88.5,89.17,8400.0,88.72,89.25,88.5,89.17,8400.0
2012-05-02 09:40:00,89.16,89.75,89.16,89.61,9100.0,89.16,89.75,89.16,89.61,9100.0
2012-05-02 09:50:00,89.51,89.74,89.34,89.65,9400.0,89.51,89.74,89.34,89.65,9400.0
2012-05-02 10:00:00,89.66,89.75,89.1,89.63,18200.0,89.66,89.75,89.1,89.63,18200.0
2012-05-02 10:10:00,89.59,89.72,89.24,89.4,15800.0,89.59,89.72,89.24,89.4,15800.0
2012-05-02 10:20:00,89.44,89.45,89.09,89.09,7800.0,89.44,89.45,89.09,89.09,7800.0
2012-05-02 10:30:00,89.11,89.53,89.08,89.45,10300.0,89.11,89.53,89.08,89.45,10300.0
2012-05-02 10:40:00,89.45,90.11,89.44,89.87,9400.0,89.45,90.11,89.44,89.87,9400.0
2012-05-02 10:50:00,89.86,90.39,89.83,90.31,8800.0,89.86,90.39,89.83,90.31,8800.0
2012-05-02 11:00:00,90.33,90.35,90.03,90.09,11100.0,90.33,90.35,90.03,90.09,11100.0
2012-05-02 11:10:00,90.1,90.24,90.05,90.2,12700.0,90.1,90.24,90.05,90.2,12700.0
2012-05-02 11:20:00,90.17,90.38,90.15,90.3,7200.0,90.17,90.38,90.15,90.3,7200.0
2012-05-02 11:30:00,90.35,90.89,90.35,90.89,8800.0,90.35,90.89,90.35,90.89,8800.0
2012-05-02 11:40:00,90.87,90.88,90.42,90.88,9800.0,90.87,90.88,90.42,90.88,9800.0
2012-05-02 11:50:00,90.87,91.11,90.7,90.78,21600.0,90.87,91.11,90.7,90.78,21600.0
2012-05-02 12:00:00,90.8,90.8,90.5,90.74,10600.0,90.8,90.8,90.5,90.74,10600.0
2012-05-02 12:10:00,90.81,91.08,90.8,91.01,6800.0,90.81,91.08,90.8,91.01,6800.0
2012-05-02 12:20:00,90.96,91.05,90.96,91.0,13000.0,90.96,91.05,90.96,91.0,13000.0
2012-05-02 12:30:00,90.99,91.07,90.75,90.75,13400.0,90.99,91.07,90.75,90.75,13400.0
2012-05-02 12:40:00,90.72,90.86,90.72,90.77,13300.0,90.72,90.86,90.72,90.77,13300.0
2012-05-02 12:50:00,90.77,90.82,90.71,90.75,7200.0,90.77,90.82,90.71,90.75,7200.0
2012-05-02 13:00:00,90.75,90.77,90.68,90.76,6900.0,90.75,90.77,90.68,90.76,6900.0
2012-05-02 13:10:00,90.74,90.82,90.58,90.59,13300.0,90.74,90.82,90.58,90.59,13300.0
2012-05-02 13:20:00,90.57,90.7,90.52,90.68,14500.0,90.57,90.7,90.52,90.68,14500.0
2012-05-02 13:30:00,90.69,90.8,90.69,90.78,14200.0,90.69,90.8,90.69,90.78,14200.0
2012-05-02 13:40:00,90.76,90.95,90.75,90.9,11400.0,90.76,90.95,90.75,90.9,11400.0
2012-05-02 13:50:00,90.91,90.93,90.86,90.9,15200.0,90.91,90.93,90.86,90.9,15200.0
2012-05-02 14:00:00,90.9,91.06,90.86,91.01,21500.0,90.9,91.06,90.86,91.01,21500.0
2012-05-02 14:10:00,91.01,91.23,90.99,91.0,27400.0,91.01,91.23,90.99,91.0,27400.0
2012-05-02 14:20:00,91.01,91.08,90.96,91.04,11000.0,91.01,91.08,90.96,91.04,11000.0
2012-05-02 14:30:00,91.01,91.03,90.88,90.91,9000.0,91.01,91.03,90.88,90.91,9000.0
2012-05-02 14:40:00,90.95,90.97,90.86,90.9,7300.0,90.95,90.97,90.86,90.9,7300.0
2012-05-02 14:50:00,90.89,91.02,90.84,90.86,6200.0,90.89,91.02,90.84,90.86,6200.0
2012-05-02 15:00:00,90.91,90.97,90.82,90.95,11200.0,90.91,90.97,90.82,90.95,11200.0
2012-05-02 15:10:00,90.94,91.0,90.86,90.9,9100.0,90.94,91.0,90.86,90.9,9100.0
2012-05-02 15:20:00,90.89,90.98,90.84,90.93,11400.0,90.89,90.98,90.84,90.93,11400.0
2012-05-02 15:30:00,90.93,90.99,90.9,90.91,9900.0,90.93,90.99,90.9,90.91,9900.0
2012-05-02 15:40:00,90.9,91.31,90.9,91.27,25500.0,90.9,91.31,90.9,91.27,25500.0
2012-05-02 15:50:00,91.25,91.49,91.21,91.33,62500.0,91.25,91.49,91.21,91.33,62500.0
2012-05-03 09:30:00,91.35,92.14,91.33,91.53,16500.0,91.35,92.14,91.33,91.53,16500.0
2012-05-03 09:40:00,91.55,92.0,91.5,91.66,45300.0,91.55,92.0,91.5,91.66,45300.0
2012-05-03 09:50:00,91.7,91.77,91.22,91.33,17900.0,91.7,91.77,91.22,91.33,17900.0
2012-05-03 10:00:00,91.38,91.51,91.0,91.0,9300.0,91.38,91.51,91.0,91.0,9300.0
2012-05-03 10:10:00,90.97,91.14,90.65,90.66,13500.0,90.97,91.14,90.65,90.66,13500.0
2012-05-03 10:20:00,90.58,90.95,90.5,90.9,5200.0,90.58,90.95,90.5,90.9,5200.0
2012-05-03 10:30:00,90.94,91.35,90.92,91.35,5000.0,90.94,91.35,90.92,91.35,5000.0
2012-05-03 10:40:00,91.45,91.5,91.21,91.25,15200.0,91.45,91.5,91.21,91.25,15200.0
2012-05-03 10:50:00,91.32,91.68,91.17,91.58,13000.0,91.32,91.68,91.17,91.58,13000.0
2012-05-03 11:00:00,91.7,91.86,91.42,91.49,12700.0,91.7,91.86,91.42,91.49,12700.0
2012-05-03 11:10:00,91.54,91.71,91.54,91.69,6500.0,91.54,91.71,91.54,91.69,6500.0
2012-05-03 11:20:00,91.71,91.71,91.47,91.47,4600.0,91.71,91.71,91.47,91.47,4600.0
2012-05-03 11:30:00,91.54,91.6,91.37,91.37,3400.0,91.54,91.6,91.37,91.37,3400.0
2012-05-03 11:40:00,91.43,91.51,91.08,91.08,6900.0,91.43,91.51,91.08,91.08,6900.0
2012-05-03 11:50:00,91.01,91.08,90.6,90.6,5000.0,91.01,91.08,90.6,90.6,5000.0
2012-05-03 12:00:00,90.53,90.65,90.37,90.52,7600.0,90.53,90.65,90.37,90.52,7600.0
2012-05-03 12:10:00,90.52,90.6,90.44,90.59,3100.0,90.52,90.6,90.44,90.59,3100.0
2012-05-03 12:20:00,90.64,90.64,90.45,90.51,2300.0,90.64,90.64,90.45,90.51,2300.0
2012-05-03 12:30:00,90.54,90.7,90.49,90.64,3300.0,90.54,90.7,90.49,90.64,3300.0
2012-05-03 12:40:00,90.64,90.72,90.64,90.7,3500.0,90.64,90.72,90.64,90.7,3500.0
2012-05-03 12:50:00,90.65,90.77,90.62,90.63,3400.0,90.65,90.77,90.62,90.63,3400.0
2012-05-03 13:00:00,90.61,90.71,90.28,90.28,4200.0,90.61,90.71,90.28,90.28,4200.0
2012-05-03 13:10:00,90.24,90.39,90.15,90.32,5900.0,90.24,90.39,90.15,90.32,5900.0
2012-05-03 13:20:00,90.33,90.43,90.25,90.4,3100.0,90.33,90.43,90.25,90.4,3100.0
2012-05-03 13:30:00,90.4,90.44,90.26,90.33,3000.0,90.4,90.44,90.26,90.33,3000.0
2012-05-03 13:40:00,90.28,90.28,90.11,90.2,8500.0,90.28,90.28,90.11,90.2,8500.0
2012-05-03 13:50:00,90.16,90.34,90.15,90.31,7700.0,90.16,90.34,90.15,90.31,7700.0
2012-05-03 14:00:00,90.25,90.41,90.12,90.41,7800.0,90.25,90.41,90.12,90.41,7800.0
2012-05-03 14:10:00,90.43,90.48,90.3,90.48,4800.0,90.43,90.48,90.3,90.48,4800.0
2012-05-03 14:20:00,90.47,90.62,90.45,90.61,7600.0,90.47,90.62,90.45,90.61,7600.0
2012-05-03 14:30:00,90.64,90.68,90.51,90.51,7700.0,90.64,90.68,90.51,90.51,7700.0
2012-05-03 14:40:00,90.48,90.51,90.2,90.21,10300.0,90.48,90.51,90.2,90.21,10300.0
2012-05-03 14:50:00,90.19,90.25,90.16,90.2,4400.0,90.19,90.25,90.16,90.2,4400.0
2012-05-03 15:00:00,90.2,90.44,90.17,90.34,12700.0,90.2,90.44,90.17,90.34,12700.0
2012-05-03 15:10:00,90.38,90.72,90.33,90.63,9000.0,90.38,90.72,90.33,90.63,9000.0
2012-05-03 15:20:00,90.63,90.88,90.6,90.73,11500.0,90.63,90.88,90.6,90.73,11500.0
2012-05-03 15:30:00,90.73,90.77,90.45,90.45,12300.0,90.73,90.77,90.45,90.45,12300.0
2012-05-03 15:40:00,90.41,90.8,90.36,90.8,23100.0,90.41,90.8,90.36,90.8,23100.0
2012-05-03 15:50:00,90.77,90.86,90.55,90.86,58100.0,90.77,90.86,90.55,90.86,58100.0
2012-05-04 09:30:00,90.23,90.53,90.02,90.13,10300.0,90.23,90.53,90.02,90.13,10300.0
2012-05-04 09:40:00,90.1,90.17,89.3,89.34,36700.0,90.1,90.17,89.3,89.34,36700.0
2012-05-04 09:50:00,89.31,89.95,89.19,89.74,38000.0,89.31,89.95,89.19,89.74,38000.0
2012-05-04 10:00:00,89.79,90.07,89.62,89.73,17500.0,89.79,90.07,89.62,89.73,17500.0
2012-05-04 10:10:00,89.72,89.94,89.55,89.81,19200.0,89.72,89.94,89.55,89.81,19200.0
2012-05-04 10:20:00,89.81,90.11,89.72,89.72,14000.0,89.81,90.11,89.72,89.72,14000.0
2012-05-04 10:30:00,89.62,89.62,89.13,89.3,14100.0,89.62,89.62,89.13,89.3,14100.0
2012-05-04 10:40:00,89.27,89.3,89.15,89.29,6200.0,89.27,89.3,89.15,89.29,6200.0
2012-05-04 10:50:00,89.32,89.6,89.21,89.6,7400.0,89.32,89.6,89.21,89.6,7400.0
2012-05-04 11:00:00,89.58,89.58,88.97,88.98,8400.0,89.58,89.58,88.97,88.98,8400.0
2012-05-04 11:10:00,88.86,89.23,88.86,89.13,8700.0,88.86,89.23,88.86,89.13,8700.0
2012-05-04 11:20:00,89.09,89.1,88.74,88.77,13200.0,89.09,89.1,88.74,88.77,13200.0
2012-05-04 11:30:00,88.68,88.68,88.26,88.36,16900.0,88.68,88.68,88.26,88.36,16900.0
2012-05-04 11:40:00,88.45,88.54,88.08,88.15,5900.0,88.45,88.54,88.08,88.15,5900.0
2012-05-04 11:50:00,88.13,88.59,88.04,88.04,8000.0,88.13,88.59,88.04,88.04,8000.0
2012-05-04 12:00:00,88.04,88.37,88.04,88.36,8400.0,88.04,88.37,88.04,88.36,8400.0
2012-05-04 12:10:00,88.31,88.31,88.14,88.17,5500.0,88.31,88.31,88.14,88.17,5500.0
2012-05-04 12:20:00,88.15,88.4,88.0,88.1,27500.0,88.15,88.4,88.0,88.1,27500.0
2012-05-04 12:30:00,88.13,88.33,87.92,88.22,30600.0,88.13,88.33,87.92,88.22,30600.0
2012-05-04 12:40:00,88.19,88.4,88.16,88.29,34800.0,88.19,88.4,88.16,88.29,34800.0
2012-05-04 12:50:00,88.25,88.32,88.13,88.17,4500.0,88.25,88.32,88.13,88.17,4500.0
2012-05-04 13:00:00,88.16,88.22,87.97,88.03,4600.0,88.16,88.22,87.97,88.03,4600.0
2012-05-04 13:10:00,87.98,88.23,87.96,88.15,7000.0,87.98,88.23,87.96,88.15,7000.0
2012-05-04 13:20:00,88.2,88.25,88.05,88.06,6900.0,88.2,88.25,88.05,88.06,6900.0
2012-05-04 13:30:00,88.1,88.28,88.05,88.2,7300.0,88.1,88.28,88.05,88.2,7300.0
2012-05-04 13:40:00,88.2,88.31,88.16,88.22,24600.0,88.2,88.31,88.16,88.22,24600.0
2012-05-04 13:50:00,88.27,88.28,88.13,88.15,4400.0,88.27,88.28,88.13,88.15,4400.0
2012-05-04 14:00:00,88.14,88.14,88.03,88.08,4700.0,88.14,88.14,88.03,88.08,4700.0
2012-05-04 14:10:00,88.08,88.08,87.89,88.0,9800.0,88.08,88.08,87.89,88.0,9800.0
2012-05-04 14:20:00,88.0,88.18,88.0,88.12,4500.0,88.0,88.18,88.0,88.12,4500.0
2012-05-04 14:30:00,88.08,88.08,87.62,87.66,8700.0,88.08,88.08,87.62,87.66,8700.0
2012-05-04 14:40:00,87.69,87.85,87.69,87.74,13500.0,87.69,87.85,87.69,87.74,13500.0
2012-05-04 14:50:00,87.74,87.82,87.56,87.7,10000.0,87.74,87.82,87.56,87.7,10000.0
2012-05-04 15:00:00,87.74,87.84,87.66,87.75,7200.0,87.74,87.84,87.66,87.75,7200.0
2012-05-04 15:10:00,87.75,87.89,87.75,87.85,12800.0,87.75,87.89,87.75,87.85,12800.0
2012-05-04 15:20:00,87.86,88.04,87.68,87.89,37700.0,87.86,88.04,87.68,87.89,37700.0
2012-05-04 15:30:00,87.77,88.13,87.73,87.95,13800.0,87.77,88.13,87.73,87.95,13800.0
2012-05-04 15:40:00,87.88,88.04,87.88,88.01,23100.0,87.88,88.04,87.88,88.01,23100.0
2012-05-04 15:50:00,87.98,88.07,87.49,87.54,118300.0,87.98,88.07,87.49,87.54,118300.0
2012-05-07 09:30:00,86.95,87.27,86.15,86.99,36600.0,86.95,87.27,86.15,86.99,36600.0
2012-05-07 09:40:00,87.1,87.55,86.72,87.01,28800.0,87.1,87.55,86.72,87.01,28800.0
2012-05-07 09:50:00,86.94,87.12,86.71,86.96,24700.0,86.94,87.12,86.71,86.96,24700.0
2012-05-07 10:00:00,87.0,87.2,86.82,86.98,30700.0,87.0,87.2,86.82,86.98,30700.0
2012-05-07 10:10:00,87.0,87.26,86.78,86.86,37200.0,87.0,87.26,86.78,86.86,37200.0
2012-05-07 10:20:00,86.84,86.98,86.5,86.5,21800.0,86.84,86.98,86.5,86.5,21800.0
2012-05-07 10:30:00,86.47,86.75,86.45,86.63,23200.0,86.47,86.75,86.45,86.63,23200.0
2012-05-07 10:40:00,86.64,86.64,86.25,86.47,38300.0,86.64,86.64,86.25,86.47,38300.0
2012-05-07 10:50:00,86.55,86.55,86.25,86.45,28700.0,86.55,86.55,86.25,86.45,28700.0
2012-05-07 11:00:00,86.5,86.82,86.47,86.72,16900.0,86.5,86.82,86.47,86.72,16900.0
2012-05-07 11:10:00,86.74,86.77,86.29,86.4,17600.0,86.74,86.77,86.29,86.4,17600.0
2012-05-07 11:20:00,86.4,86.51,85.93,86.0,36200.0,86.4,86.51,85.93,86.0,36200.0
2012-05-07 11:30:00,86.06,86.35,85.99,86.3,25400.0,86.06,86.35,85.99,86.3,25400.0
2012-05-07 11:40:00,86.35,86.41,86.18,86.31,13200.0,86.35,86.41,86.18,86.31,13200.0
2012-05-07 11:50:00,86.29,86.34,86.21,86.33,12100.0,86.29,86.34,86.21,86.33,12100.0
2012-05-07 12:00:00,86.26,86.48,86.09,86.09,12300.0,86.26,86.48,86.09,86.09,12300.0
2012-05-07 12:10:00,86.09,86.14,85.81,86.05,20100.0,86.09,86.14,85.81,86.05,20100.0
2012-05-07 12:20:00,86.09,86.18,86.08,86.15,6900.0,86.09,86.18,86.08,86.15,6900.0
2012-05-07 12:30:00,86.22,86.69,86.22,86.37,15600.0,86.22,86.69,86.22,86.37,15600.0
2012-05-07 12:40:00,86.39,86.4,86.12,86.12,6000.0,86.39,86.4,86.12,86.12,6000.0
2012-05-07 12:50:00,86.15,86.26,86.15,86.18,5100.0,86.15,86.26,86.15,86.18,5100.0
2012-05-07 13:00:00,86.17,86.19,86.07,86.08,6300.0,86.17,86.19,86.07,86.08,6300.0
2012-05-07 13:10:00,86.09,86.47,86.08,86.42,5800.0,86.09,86.47,86.08,86.42,5800.0
2012-05-07 13:20:00,86.46,86.53,86.0,86.08,11400.0,86.46,86.53,86.0,86.08,11400.0
2012-05-07 13:30:00,86.08,86.45,86.08,86.27,10000.0,86.08,86.45,86.08,86.27,10000.0
2012-05-07 13:40:00,86.3,86.54,86.28,86.52,13200.0,86.3,86.54,86.28,86.52,13200.0
2012-05-07 13:50:00,86.48,86.61,86.28,86.28,13300.0,86.48,86.61,86.28,86.28,13300.0
2012-05-07 14:00:00,86.31,86.45,86.31,86.4,10400.0,86.31,86.45,86.31,86.4,10400.0
2012-05-07 14:10:00,86.42,86.45,86.15,86.15,6400.0,86.42,86.45,86.15,86.15,6400.0
2012-05-07 14:20:00,86.2,86.42,86.2,86.28,6300.0,86.2,86.42,86.2,86.28,6300.0
2012-05-07 14:30:00,86.28,86.35,86.25,86.31,8700.0,86.28,86.35,86.25,86.31,8700.0
2012-05-07 14:40:00,86.32,86.36,86.17,86.36,8800.0,86.32,86.36,86.17,86.36,8800.0
2012-05-07 14:50:00,86.37,86.49,86.36,86.48,13400.0,86.37,86.49,86.36,86.48,13400.0
2012-05-07 15:00:00,86.5,86.57,86.13,86.13,13400.0,86.5,86.57,86.13,86.13,13400.0
2012-05-07 15:10:00,86.13,86.4,86.13,86.23,13400.0,86.13,86.4,86.13,86.23,13400.0
2012-05-07 15:20:00,86.23,86.36,86.18,86.22,11700.0,86.23,86.36,86.18,86.22,11700.0
2012-05-07 15:30:00,86.22,86.32,86.06,86.24,20400.0,86.22,86.32,86.06,86.24,20400.0
2012-05-07 15:40:00,86.24,86.3,86.01,86.01,31400.0,86.24,86.3,86.01,86.01,31400.0
2012-05-07 15:50:00,86.01,86.14,85.85,86.06,80100.0,86.01,86.14,85.85,86.06,80100.0
2012-05-08 09:30:00,85.28,86.09,84.35,84.64,116900.0,85.28,86.09,84.35,84.64,116900.0
2012-05-08 09:40:00,84.62,85.19,83.92,84.46,181000.0,84.62,85.19,83.92,84.46,181000.0
2012-05-08 09:50:00,84.5,84.96,84.26,84.81,47000.0,84.5,84.96,84.26,84.81,47000.0
2012-05-08 10:00:00,84.79,84.79,83.37,83.4,52400.0,84.79,84.79,83.37,83.4,52400.0
2012-05-08 10:10:00,83.47,83.92,83.08,83.45,101600.0,83.47,83.92,83.08,83.45,101600.0
2012-05-08 10:20:00,83.49,83.49,82.82,82.91,69000.0,83.49,83.49,82.82,82.91,69000.0
2012-05-08 10:30:00,82.84,82.93,81.65,81.88,110100.0,82.84,82.93,81.65,81.88,110100.0
2012-05-08 10:40:00,81.92,82.21,81.5,81.54,75000.0,81.92,82.21,81.5,81.54,75000.0
2012-05-08 10:50:00,81.53,81.56,80.81,81.22,87700.0,81.53,81.56,80.81,81.22,87700.0
2012-05-08 11:00:00,81.14,81.25,80.05,80.37,93800.0,81.14,81.25,80.05,80.37,93800.0
2012-05-08 11:10:00,80.34,80.37,78.87,80.32,216200.0,80.34,80.37,78.87,80.32,216200.0
2012-05-08 11:20:00,80.37,81.66,80.0,81.66,160000.0,80.37,81.66,80.0,81.66,160000.0
2012-05-08 11:30:00,81.65,82.86,81.47,82.86,89300.0,81.65,82.86,81.47,82.86,89300.0
2012-05-08 11:40:00,82.83,82.92,82.24,82.9,53100.0,82.83,82.92,82.24,82.9,53100.0
2012-05-08 11:50:00,82.92,83.5,82.68,82.74,75200.0,82.92,83.5,82.68,82.74,75200.0
2012-05-08 12:00:00,82.84,82.85,81.96,81.96,32800.0,82.84,82.85,81.96,81.96,32800.0
2012-05-08 12:10:00,82.06,82.07,81.16,81.61,36800.0,82.06,82.07,81.16,81.61,36800.0
2012-05-08 12:20:00,81.62,81.64,80.8,81.38,20500.0,81.62,81.64,80.8,81.38,20500.0
2012-05-08 12:30:00,81.25,82.24,81.25,82.18,25300.0,81.25,82.24,81.25,82.18,25300.0
2012-05-08 12:40:00,82.12,82.22,81.84,82.08,23100.0,82.12,82.22,81.84,82.08,23100.0
2012-05-08 12:50:00,82.16,82.22,81.74,82.0,42600.0,82.16,82.22,81.74,82.0,42600.0
2012-05-08 13:00:00,81.99,82.5,81.98,82.07,20900.0,81.99,82.5,81.98,82.07,20900.0
2012-05-08 13:10:00,82.22,82.26,81.89,82.0,32500.0,82.22,82.26,81.89,82.0,32500.0
2012-05-08 13:20:00,82.01,83.02,82.0,83.0,42700.0,82.01,83.02,82.0,83.0,42700.0
2012-05-08 13:30:00,82.93,83.57,82.76,83.48,52100.0,82.93,83.57,82.76,83.48,52100.0
2012-05-08 13:40:00,83.45,83.6,83.35,83.51,32500.0,83.45,83.6,83.35,83.51,32500.0
2012-05-08 13:50:00,83.52,83.69,83.16,83.69,26600.0,83.52,83.69,83.16,83.69,26600.0
2012-05-08 14:00:00,83.71,84.54,83.52,84.43,52100.0,83.71,84.54,83.52,84.43,52100.0
2012-05-08 14:10:00,84.42,84.77,84.14,84.3,85600.0,84.42,84.77,84.14,84.3,85600.0
2012-05-08 14:20:00,84.31,84.43,83.84,83.9,30800.0,84.31,84.43,83.84,83.9,30800.0
2012-05-08 14:30:00,83.9,84.13,83.7,83.88,20200.0,83.9,84.13,83.7,83.88,20200.0
2012-05-08 14:40:00,83.94,84.35,83.92,84.2,32900.0,83.94,84.35,83.92,84.2,32900.0
2012-05-08 14:50:00,84.23,85.0,84.2,84.74,44800.0,84.23,85.0,84.2,84.74,44800.0
2012-05-08 15:00:00,84.74,85.0,84.44,84.89,26900.0,84.74,85.0,84.44,84.89,26900.0
2012-05-08 15:10:00,84.81,85.25,84.59,85.16,43000.0,84.81,85.25,84.59,85.16,43000.0
2012-05-08 15:20:00,85.22,85.27,84.84,85.22,35500.0,85.22,85.27,84.84,85.22,35500.0
2012-05-08 15:30:00,85.22,85.34,84.98,85.23,33600.0,85.22,85.34,84.98,85.23,33600.0
2012-05-08 15:40:00,85.18,85.68,85.17,85.31,62600.0,85.18,85.68,85.17,85.31,62600.0
2012-05-08 15:50:00,85.34,85.38,84.98,84.99,83400.0,85.34,85.38,84.98,84.99,83400.0
2012-05-09 09:30:00,83.34,83.5,82.95,83.26,36300.0,83.34,83.5,82.95,83.26,36300.0
2012-05-09 09:40:00,83.26,84.08,83.08,83.94,34400.0,83.26,84.08,83.08,83.94,34400.0
2012-05-09 09:50:00,83.97,84.13,83.5,83.99,26100.0,83.97,84.13,83.5,83.99,26100.0
2012-05-09 10:00:00,84.01,84.17,83.67,83.87,14200.0,84.01,84.17,83.67,83.87,14200.0
2012-05-09 10:10:00,83.86,84.26,83.47,83.78,27200.0,83.86,84.26,83.47,83.78,27200.0
2012-05-09 10:20:00,83.82,83.94,82.87,82.9,24600.0,83.82,83.94,82.87,82.9,24600.0
2012-05-09 10:30:00,82.92,83.66,82.92,83.65,14900.0,82.92,83.66,82.92,83.65,14900.0
2012-05-09 10:40:00,83.75,84.3,83.73,84.11,26600.0,83.75,84.3,83.73,84.11,26600.0
2012-05-09 10:50:00,84.1,84.61,84.0,84.38,18800.0,84.1,84.61,84.0,84.38,18800.0
2012-05-09 11:00:00,84.38,84.72,84.24,84.67,25000.0,84.38,84.72,84.24,84.67,25000.0
2012-05-09 11:10:00,84.61,84.9,84.55,84.64,27900.0,84.61,84.9,84.55,84.64,27900.0
2012-05-09 11:20:00,84.53,84.87,84.16,84.16,25700.0,84.53,84.87,84.16,84.16,25700.0
2012-05-09 11:30:00,84.15,84.5,84.14,84.36,62200.0,84.15,84.5,84.14,84.36,62200.0
2012-05-09 11:40:00,84.37,84.54,84.24,84.51,24800.0,84.37,84.54,84.24,84.51,24800.0
2012-05-09 11:50:00,84.49,84.51,84.07,84.15,22300.0,84.49,84.51,84.07,84.15,22300.0
2012-05-09 12:00:00,84.15,84.28,83.99,84.27,30000.0,84.15,84.28,83.99,84.27,30000.0
2012-05-09 12:10:00,84.27,84.39,84.09,84.19,13200.0,84.27,84.39,84.09,84.19,13200.0
2012-05-09 12:20:00,84.15,84.21,83.86,84.0,9300.0,84.15,84.21,83.86,84.0,9300.0
2012-05-09 12:30:00,84.0,84.14,83.94,83.95,12000.0,84.0,84.14,83.94,83.95,12000.0
2012-05-09 12:40:00,83.95,84.14,83.72,84.0,16200.0,83.95,84.14,83.72,84.0,16200.0
2012-05-09 12:50:00,84.0,84.07,83.72,83.92,15800.0,84.0,84.07,83.72,83.92,15800.0
2012-05-09 13:00:00,83.91,84.14,83.62,83.72,14700.0,83.91,84.14,83.62,83.72,14700.0
2012-05-09 13:10:00,83.83,83.86,83.53,83.54,9600.0,83.83,83.86,83.53,83.54,9600.0
2012-05-09 13:20:00,83.5,83.88,83.37,83.37,18800.0,83.5,83.88,83.37,83.37,18800.0
2012-05-09 13:30:00,83.44,84.05,83.37,83.87,20400.0,83.44,84.05,83.37,83.87,20400.0
2012-05-09 13:40:00,83.82,84.0,83.65,83.76,22600.0,83.82,84.0,83.65,83.76,22600.0
2012-05-09 13:50:00,83.76,84.04,83.7,83.74,21200.0,83.76,84.04,83.7,83.74,21200.0
2012-05-09 14:00:00,83.78,83.84,83.59,83.6,17900.0,83.78,83.84,83.59,83.6,17900.0
2012-05-09 14:10:00,83.58,84.05,83.58,83.98,35800.0,83.58,84.05,83.58,83.98,35800.0
2012-05-09 14:20:00,84.0,84.03,83.75,83.77,20800.0,84.0,84.03,83.75,83.77,20800.0
2012-05-09 14:30:00,83.83,83.97,83.6,83.61,18700.0,83.83,83.97,83.6,83.61,18700.0
2012-05-09 14:40:00,83.61,83.83,83.35,83.39,28400.0,83.61,83.83,83.35,83.39,28400.0
2012-05-09 14:50:00,83.38,83.49,83.19,83.38,27100.0,83.38,83.49,83.19,83.38,27100.0
2012-05-09 15:00:00,83.37,83.37,83.04,83.19,66700.0,83.37,83.37,83.04,83.19,66700.0
2012-05-09 15:10:00,83.22,83.58,83.19,83.4,23800.0,83.22,83.58,83.19,83.4,23800.0
2012-05-09 15:20:00,83.4,83.83,83.32,83.74,38200.0,83.4,83.83,83.32,83.74,38200.0
2012-05-09 15:30:00,83.74,84.28,83.7,84.26,69600.0,83.74,84.28,83.7,84.26,69600.0
2012-05-09 15:40:00,84.24,84.81,84.13,84.8,81700.0,84.24,84.81,84.13,84.8,81700.0
2012-05-09 15:50:00,84.76,84.78,84.17,84.25,100400.0,84.76,84.78,84.17,84.25,100400.0
2012-05-10 09:30:00,85.66,86.15,85.25,85.57,644600.0,85.66,86.15,85.25,85.57,644600.0
2012-05-10 09:40:00,85.52,85.95,84.8,85.24,247600.0,85.52,85.95,84.8,85.24,247600.0
2012-05-10 09:50:00,85.21,85.37,84.99,85.21,116100.0,85.21,85.37,84.99,85.21,116100.0
2012-05-10 10:00:00,85.22,85.33,85.18,85.28,86100.0,85.22,85.33,85.18,85.28,86100.0
2012-05-10 10:10:00,85.29,85.56,85.1,85.43,159800.0,85.29,85.56,85.1,85.43,159800.0
2012-05-10 10:20:00,85.4,85.76,85.18,85.26,97100.0,85.4,85.76,85.18,85.26,97100.0
2012-05-10 10:30:00,85.29,85.62,85.23,85.51,73700.0,85.29,85.62,85.23,85.51,73700.0
2012-05-10 10:40:00,85.51,85.85,85.48,85.76,77800.0,85.51,85.85,85.48,85.76,77800.0
2012-05-10 10:50:00,85.76,85.97,85.5,85.75,84400.0,85.76,85.97,85.5,85.75,84400.0
2012-05-10 11:00:00,85.74,85.8,85.5,85.75,45400.0,85.74,85.8,85.5,85.75,45400.0
2012-05-10 11:10:00,85.75,86.0,85.54,86.0,67600.0,85.75,86.0,85.54,86.0,67600.0
2012-05-10 11:20:00,85.99,86.51,85.99,86.47,137000.0,85.99,86.51,85.99,86.47,137000.0
2012-05-10 11:30:00,86.52,86.87,86.36,86.51,70300.0,86.52,86.87,86.36,86.51,70300.0
2012-05-10 11:40:00,86.55,86.55,86.09,86.15,67000.0,86.55,86.55,86.09,86.15,67000.0
2012-05-10 11:50:00,86.14,86.33,85.88,86.33,32300.0,86.14,86.33,85.88,86.33,32300.0
2012-05-10 12:00:00,86.27,86.29,85.99,86.02,41500.0,86.27,86.29,85.99,86.02,41500.0
2012-05-10 12:10:00,86.02,86.14,85.91,85.93,37200.0,86.02,86.14,85.91,85.93,37200.0
2012-05-10 12:20:00,85.92,85.97,85.53,85.67,48600.0,85.92,85.97,85.53,85.67,48600.0
2012-05-10 12:30:00,85.67,85.92,85.35,85.78,58100.0,85.67,85.92,85.35,85.78,58100.0
2012-05-10 12:40:00,85.84,85.95,85.78,85.95,55000.0,85.84,85.95,85.78,85.95,55000.0
2012-05-10 12:50:00,85.94,86.46,85.94,86.29,45200.0,85.94,86.46,85.94,86.29,45200.0
2012-05-10 13:00:00,86.33,86.67,86.29,86.63,40700.0,86.33,86.67,86.29,86.63,40700.0
2012-05-10 13:10:00,86.58,86.61,86.4,86.55,25200.0,86.58,86.61,86.4,86.55,25200.0
2012-05-10 13:20:00,86.55,86.59,86.05,86.18,26100.0,86.55,86.59,86.05,86.18,26100.0
2012-05-10 13:30:00,86.17,86.5,86.1,86.1,23200.0,86.17,86.5,86.1,86.1,23200.0
2012-05-10 13:40:00,86.11,86.31,86.05,86.27,26500.0,86.11,86.31,86.05,86.27,26500.0
2012-05-10 13:50:00,86.31,86.45,86.19,86.36,47100.0,86.31,86.45,86.19,86.36,47100.0
2012-05-10 14:00:00,86.37,86.78,86.34,86.48,56000.0,86.37,86.78,86.34,86.48,56000.0
2012-05-10 14:10:00,86.48,86.7,86.26,86.34,43200.0,86.48,86.7,86.26,86.34,43200.0
2012-05-10 14:20:00,86.36,86.78,86.32,86.76,44800.0,86.36,86.78,86.32,86.76,44800.0
2012-05-10 14:30:00,86.75,86.84,86.46,86.6,33200.0,86.75,86.84,86.46,86.6,33200.0
2012-05-10 14:40:00,86.62,86.65,86.41,86.44,49300.0,86.62,86.65,86.41,86.44,49300.0
2012-05-10 14:50:00,86.45,86.66,86.23,86.3,83300.0,86.45,86.66,86.23,86.3,83300.0
2012-05-10 15:00:00,86.26,86.35,86.2,86.32,81000.0,86.26,86.35,86.2,86.32,81000.0
2012-05-10 15:10:00,86.33,86.36,86.24,86.26,68500.0,86.33,86.36,86.24,86.26,68500.0
2012-05-10 15:20:00,86.27,86.28,86.15,86.17,99800.0,86.27,86.28,86.15,86.17,99800.0
2012-05-10 15:30:00,86.16,86.18,85.77,85.81,89300.0,86.16,86.18,85.77,85.81,89300.0
2012-05-10 15:40:00,85.8,85.84,85.32,85.63,102100.0,85.8,85.84,85.32,85.63,102100.0
2012-05-10 15:50:00,85.65,86.34,85.63,86.3,315100.0,85.65,86.34,85.63,86.3,315100.0
2012-05-11 09:30:00,85.37,86.48,85.13,86.48,34400.0,85.37,86.48,85.13,86.48,34400.0
2012-05-11 09:40:00,86.41,87.3,86.26,87.13,26900.0,86.41,87.3,86.26,87.13,26900.0
2012-05-11 09:50:00,87.1,87.68,87.02,87.37,41300.0,87.1,87.68,87.02,87.37,41300.0
2012-05-11 10:00:00,87.39,87.52,86.95,87.01,43600.0,87.39,87.52,86.95,87.01,43600.0
2012-05-11 10:10:00,87.03,87.53,86.96,87.5,69100.0,87.03,87.53,86.96,87.5,69100.0
2012-05-11 10:20:00,87.51,87.8,87.27,87.34,41000.0,87.51,87.8,87.27,87.34,41000.0
2012-05-11 10:30:00,87.37,87.63,87.33,87.63,15400.0,87.37,87.63,87.33,87.63,15400.0
2012-05-11 10:40:00,87.6,87.8,87.56,87.7,17200.0,87.6,87.8,87.56,87.7,17200.0
2012-05-11 10:50:00,87.7,87.76,87.5,87.65,20700.0,87.7,87.76,87.5,87.65,20700.0
2012-05-11 11:00:00,87.65,87.71,87.45,87.6,18900.0,87.65,87.71,87.45,87.6,18900.0
2012-05-11 11:10:00,87.6,87.69,87.24,87.44,18500.0,87.6,87.69,87.24,87.44,18500.0
2012-05-11 11:20:00,87.44,87.53,87.27,87.43,9900.0,87.44,87.53,87.27,87.43,9900.0
2012-05-11 11:30:00,87.47,87.8,87.47,87.71,16200.0,87.47,87.8,87.47,87.71,16200.0
2012-05-11 11:40:00,87.75,87.79,87.6,87.7,9800.0,87.75,87.79,87.6,87.7,9800.0
2012-05-11 11:50:00,87.7,87.97,87.66,87.79,15900.0,87.7,87.97,87.66,87.79,15900.0
2012-05-11 12:00:00,87.76,87.79,87.48,87.75,8400.0,87.76,87.79,87.48,87.75,8400.0
2012-05-11 12:10:00,87.75,87.8,87.57,87.71,8000.0,87.75,87.8,87.57,87.71,8000.0
2012-05-11 12:20:00,87.64,87.9,87.6,87.83,8600.0,87.64,87.9,87.6,87.83,8600.0
2012-05-11 12:30:00,87.83,87.97,87.75,87.86,19400.0,87.83,87.97,87.75,87.86,19400.0
2012-05-11 12:40:00,87.88,87.92,87.75,87.91,17900.0,87.88,87.92,87.75,87.91,17900.0
2012-05-11 12:50:00,87.89,87.93,87.38,87.45,14100.0,87.89,87.93,87.38,87.45,14100.0
2012-05-11 13:00:00,87.5,87.61,87.46,87.5,8500.0,87.5,87.61,87.46,87.5,8500.0
2012-05-11 13:10:00,87.5,87.7,87.49,87.67,19500.0,87.5,87.7,87.49,87.67,19500.0
2012-05-11 13:20:00,87.66,87.91,87.64,87.9,18000.0,87.66,87.91,87.64,87.9,18000.0
2012-05-11 13:30:00,87.91,88.55,87.9,88.34,82900.0,87.91,88.55,87.9,88.34,82900.0
2012-05-11 13:40:00,88.35,88.5,88.05,88.35,31800.0,88.35,88.5,88.05,88.35,31800.0
2012-05-11 13:50:00,88.4,88.48,87.88,87.88,96200.0,88.4,88.48,87.88,87.88,96200.0
2012-05-11 14:00:00,87.89,88.11,87.83,88.01,49000.0,87.89,88.11,87.83,88.01,49000.0
2012-05-11 14:10:00,88.0,88.42,88.0,88.24,23800.0,88.0,88.42,88.0,88.24,23800.0
2012-05-11 14:20:00,88.2,88.36,88.11,88.29,17900.0,88.2,88.36,88.11,88.29,17900.0
2012-05-11 14:30:00,88.26,88.3,88.0,88.02,38700.0,88.26,88.3,88.0,88.02,38700.0
2012-05-11 14:40:00,88.06,88.45,88.06,88.26,18600.0,88.06,88.45,88.06,88.26,18600.0
2012-05-11 14:50:00,88.26,88.44,88.25,88.33,21000.0,88.26,88.44,88.25,88.33,21000.0
2012-05-11 15:00:00,88.35,88.39,88.15,88.15,16600.0,88.35,88.39,88.15,88.15,16600.0
2012-05-11 15:10:00,88.16,88.38,88.14,88.38,15500.0,88.16,88.38,88.14,88.38,15500.0
2012-05-11 15:20:00,88.3,88.32,88.03,88.11,25600.0,88.3,88.32,88.03,88.11,25600.0
2012-05-11 15:30:00,88.11,88.17,88.0,88.09,22600.0,88.11,88.17,88.0,88.09,22600.0
2012-05-11 15:40:00,88.05,88.13,87.85,88.03,48700.0,88.05,88.13,87.85,88.03,48700.0
2012-05-11 15:50:00,87.97,88.05,87.83,88.02,56000.0,87.97,88.05,87.83,88.02,56000.0
2012-05-14 09:30:00,87.23,88.32,87.01,87.71,45100.0,87.23,88.32,87.01,87.71,45100.0
2012-05-14 09:40:00,87.69,88.08,87.24,87.58,28200.0,87.69,88.08,87.24,87.58,28200.0
2012-05-14 09:50:00,87.59,88.09,87.56,88.0,27300.0,87.59,88.09,87.56,88.0,27300.0
2012-05-14 10:00:00,87.94,88.04,87.4,87.51,25500.0,87.94,88.04,87.4,87.51,25500.0
2012-05-14 10:10:00,87.53,87.55,86.8,87.03,26800.0,87.53,87.55,86.8,87.03,26800.0
2012-05-14 10:20:00,87.08,87.14,86.33,86.61,47700.0,87.08,87.14,86.33,86.61,47700.0
2012-05-14 10:30:00,86.6,87.38,86.5,87.38,27700.0,86.6,87.38,86.5,87.38,27700.0
2012-05-14 10:40:00,87.36,87.78,87.28,87.69,55100.0,87.36,87.78,87.28,87.69,55100.0
2012-05-14 10:50:00,87.67,87.94,87.61,87.94,16600.0,87.67,87.94,87.61,87.94,16600.0
2012-05-14 11:00:00,87.92,87.98,87.56,87.59,18300.0,87.92,87.98,87.56,87.59,18300.0
2012-05-14 11:10:00,87.63,87.72,87.4,87.71,12400.0,87.63,87.72,87.4,87.71,12400.0
2012-05-14 11:20:00,87.66,88.16,87.57,88.0,19600.0,87.66,88.16,87.57,88.0,19600.0
2012-05-14 11:30:00,87.94,88.06,87.74,87.91,18600.0,87.94,88.06,87.74,87.91,18600.0
2012-05-14 11:40:00,87.9,88.06,87.86,87.98,24400.0,87.9,88.06,87.86,87.98,24400.0
2012-05-14 11:50:00,87.95,88.09,87.87,87.95,10300.0,87.95,88.09,87.87,87.95,10300.0
2012-05-14 12:00:00,87.82,87.82,87.67,87.73,8800.0,87.82,87.82,87.67,87.73,8800.0
2012-05-14 12:10:00,87.74,87.89,87.71,87.86,8600.0,87.74,87.89,87.71,87.86,8600.0
2012-05-14 12:20:00,87.85,87.97,87.8,87.91,10900.0,87.85,87.97,87.8,87.91,10900.0
2012-05-14 12:30:00,87.9,87.98,87.84,87.91,12300.0,87.9,87.98,87.84,87.91,12300.0
2012-05-14 12:40:00,87.91,88.16,87.79,88.1,11400.0,87.91,88.16,87.79,88.1,11400.0
2012-05-14 12:50:00,88.12,88.17,87.94,87.96,15100.0,88.12,88.17,87.94,87.96,15100.0
2012-05-14 13:00:00,87.96,88.13,87.96,87.99,13600.0,87.96,88.13,87.96,87.99,13600.0
2012-05-14 13:10:00,87.99,88.03,87.51,87.55,9900.0,87.99,88.03,87.51,87.55,9900.0
2012-05-14 13:20:00,87.58,87.83,87.58,87.77,10000.0,87.58,87.83,87.58,87.77,10000.0
2012-05-14 13:30:00,87.74,87.81,87.62,87.77,8900.0,87.74,87.81,87.62,87.77,8900.0
2012-05-14 13:40:00,87.75,87.81,87.71,87.76,10400.0,87.75,87.81,87.71,87.76,10400.0
2012-05-14 13:50:00,87.76,88.22,87.74,88.21,16400.0,87.76,88.22,87.74,88.21,16400.0
2012-05-14 14:00:00,88.2,88.65,88.2,88.63,21100.0,88.2,88.65,88.2,88.63,21100.0
2012-05-14 14:10:00,88.64,88.68,88.33,88.33,22800.0,88.64,88.68,88.33,88.33,22800.0
2012-05-14 14:20:00,88.27,88.44,88.17,88.4,13900.0,88.27,88.44,88.17,88.4,13900.0
2012-05-14 14:30:00,88.44,88.47,88.12,88.18,17400.0,88.44,88.47,88.12,88.18,17400.0
2012-05-14 14:40:00,88.16,88.16,87.92,87.96,22200.0,88.16,88.16,87.92,87.96,22200.0
2012-05-14 14:50:00,87.95,88.02,87.69,87.8,38300.0,87.95,88.02,87.69,87.8,38300.0
2012-05-14 15:00:00,87.83,87.92,87.73,87.91,16500.0,87.83,87.92,87.73,87.91,16500.0
2012-05-14 15:10:00,87.92,88.05,87.87,87.96,22600.0,87.92,88.05,87.87,87.96,22600.0
2012-05-14 15:20:00,87.96,88.0,87.64,87.64,23100.0,87.96,88.0,87.64,87.64,23100.0
2012-05-14 15:30:00,87.65,87.88,87.62,87.64,26200.0,87.65,87.88,87.62,87.64,26200.0
2012-05-14 15:40:00,87.62,87.7,87.42,87.6,28300.0,87.62,87.7,87.42,87.6,28300.0
2012-05-14 15:50:00,87.58,87.6,87.31,87.34,58500.0,87.58,87.6,87.31,87.34,58500.0
2012-05-15 09:30:00,87.36,87.5,86.7,87.43,22700.0,87.36,87.5,86.7,87.43,22700.0
2012-05-15 09:40:00,87.43,87.61,87.14,87.45,20600.0,87.43,87.61,87.14,87.45,20600.0
2012-05-15 09:50:00,87.34,87.66,87.32,87.63,24000.0,87.34,87.66,87.32,87.63,24000.0
2012-05-15 10:00:00,87.6,88.07,87.6,87.99,17800.0,87.6,88.07,87.6,87.99,17800.0
2012-05-15 10:10:00,87.95,88.03,87.66,87.78,10500.0,87.95,88.03,87.66,87.78,10500.0
2012-05-15 10:20:00,87.86,88.64,87.8,88.28,17800.0,87.86,88.64,87.8,88.28,17800.0
2012-05-15 10:30:00,88.29,88.85,88.23,88.67,20200.0,88.29,88.85,88.23,88.67,20200.0
2012-05-15 10:40:00,88.76,89.02,88.65,89.02,20900.0,88.76,89.02,88.65,89.02,20900.0
2012-05-15 10:50:00,88.99,89.01,88.69,88.76,51500.0,88.99,89.01,88.69,88.76,51500.0
2012-05-15 11:00:00,88.78,89.04,88.72,88.97,34800.0,88.78,89.04,88.72,88.97,34800.0
2012-05-15 11:10:00,88.98,89.05,88.63,89.01,32700.0,88.98,89.05,88.63,89.01,32700.0
2012-05-15 11:20:00,89.0,89.16,88.63,88.7,36100.0,89.0,89.16,88.63,88.7,36100.0
2012-05-15 11:30:00,88.69,89.26,88.64,89.19,11800.0,88.69,89.26,88.64,89.19,11800.0
2012-05-15 11:40:00,89.16,89.68,89.01,89.59,27200.0,89.16,89.68,89.01,89.59,27200.0
2012-05-15 11:50:00,89.66,89.66,89.09,89.34,20300.0,89.66,89.66,89.09,89.34,20300.0
2012-05-15 12:00:00,89.34,89.7,89.34,89.69,22400.0,89.34,89.7,89.34,89.69,22400.0
2012-05-15 12:10:00,89.64,89.8,89.62,89.79,17600.0,89.64,89.8,89.62,89.79,17600.0
2012-05-15 12:20:00,89.78,89.87,89.55,89.73,28200.0,89.78,89.87,89.55,89.73,28200.0
2012-05-15 12:30:00,89.71,89.91,89.7,89.8,10300.0,89.71,89.91,89.7,89.8,10300.0
2012-05-15 12:40:00,89.8,89.8,89.5,89.55,11600.0,89.8,89.8,89.5,89.55,11600.0
2012-05-15 12:50:00,89.59,89.59,89.22,89.31,7700.0,89.59,89.59,89.22,89.31,7700.0
2012-05-15 13:00:00,89.31,89.57,89.21,89.5,13300.0,89.31,89.57,89.21,89.5,13300.0
2012-05-15 13:10:00,89.5,89.65,89.29,89.51,35200.0,89.5,89.65,89.29,89.51,35200.0
2012-05-15 13:20:00,89.51,89.72,89.49,89.6,9500.0,89.51,89.72,89.49,89.6,9500.0
2012-05-15 13:30:00,89.6,89.6,88.96,88.96,13300.0,89.6,89.6,88.96,88.96,13300.0
2012-05-15 13:40:00,88.97,88.99,88.88,88.99,12900.0,88.97,88.99,88.88,88.99,12900.0
2012-05-15 13:50:00,88.93,88.97,88.65,88.68,20100.0,88.93,88.97,88.65,88.68,20100.0
2012-05-15 14:00:00,88.75,88.96,88.69,88.86,14000.0,88.75,88.96,88.69,88.86,14000.0
2012-05-15 14:10:00,88.95,89.2,88.94,89.02,7800.0,88.95,89.2,88.94,89.02,7800.0
2012-05-15 14:20:00,88.96,89.15,88.9,88.9,8700.0,88.96,89.15,88.9,88.9,8700.0
2012-05-15 14:30:00,88.94,89.02,88.73,88.83,11500.0,88.94,89.02,88.73,88.83,11500.0
2012-05-15 14:40:00,88.84,88.93,88.73,88.74,15300.0,88.84,88.93,88.73,88.74,15300.0
2012-05-15 14:50:00,88.7,88.85,88.58,88.78,14700.0,88.7,88.85,88.58,88.78,14700.0
2012-05-15 15:00:00,88.79,88.79,88.27,88.34,36300.0,88.79,88.79,88.27,88.34,36300.0
2012-05-15 15:10:00,88.27,88.33,87.72,87.83,36500.0,88.27,88.33,87.72,87.83,36500.0
2012-05-15 15:20:00,87.82,87.82,87.38,87.51,25600.0,87.82,87.82,87.38,87.51,25600.0
2012-05-15 15:30:00,87.54,87.81,87.41,87.47,30700.0,87.54,87.81,87.41,87.47,30700.0
2012-05-15 15:40:00,87.45,87.69,87.29,87.5,58100.0,87.45,87.69,87.29,87.5,58100.0
2012-05-15 15:50:00,87.54,87.66,87.31,87.66,72200.0,87.54,87.66,87.31,87.66,72200.0
2012-05-16 09:30:00,87.92,88.98,87.63,88.69,37900.0,87.92,88.98,87.63,88.69,37900.0
2012-05-16 09:40:00,88.85,89.49,88.73,89.41,46000.0,88.85,89.49,88.73,89.41,46000.0
2012-05-16 09:50:00,89.41,90.0,89.41,89.79,89300.0,89.41,90.0,89.41,89.79,89300.0
2012-05-16 10:00:00,89.8,89.94,89.53,89.88,41800.0,89.8,89.94,89.53,89.88,41800.0
2012-05-16 10:10:00,89.86,89.88,89.38,89.49,53000.0,89.86,89.88,89.38,89.49,53000.0
2012-05-16 10:20:00,89.58,89.86,89.37,89.86,30800.0,89.58,89.86,89.37,89.86,30800.0
2012-05-16 10:30:00,89.8,89.95,89.7,89.78,20200.0,89.8,89.95,89.7,89.78,20200.0
2012-05-16 10:40:00,89.86,90.06,89.73,89.82,35600.0,89.86,90.06,89.73,89.82,35600.0
2012-05-16 10:50:00,89.86,90.15,89.77,89.9,27500.0,89.86,90.15,89.77,89.9,27500.0
2012-05-16 11:00:00,89.92,90.05,89.36,89.63,32600.0,89.92,90.05,89.36,89.63,32600.0
2012-05-16 11:10:00,89.66,90.19,89.62,89.86,40900.0,89.66,90.19,89.62,89.86,40900.0
2012-05-16 11:20:00,89.81,89.83,89.47,89.73,22200.0,89.81,89.83,89.47,89.73,22200.0
2012-05-16 11:30:00,89.67,89.72,89.39,89.63,17000.0,89.67,89.72,89.39,89.63,17000.0
2012-05-16 11:40:00,89.64,89.64,89.33,89.36,27900.0,89.64,89.64,89.33,89.36,27900.0
2012-05-16 11:50:00,89.36,89.91,89.17,89.91,18700.0,89.36,89.91,89.17,89.91,18700.0
2012-05-16 12:00:00,89.93,89.97,89.43,89.65,16000.0,89.93,89.97,89.43,89.65,16000.0
2012-05-16 12:10:00,89.61,89.88,89.61,89.67,12900.0,89.61,89.88,89.61,89.67,12900.0
2012-05-16 12:20:00,89.68,89.78,89.54,89.76,15500.0,89.68,89.78,89.54,89.76,15500.0
2012-05-16 12:30:00,89.75,89.8,89.53,89.61,8500.0,89.75,89.8,89.53,89.61,8500.0
2012-05-16 12:40:00,89.64,89.74,89.14,89.35,19100.0,89.64,89.74,89.14,89.35,19100.0
2012-05-16 12:50:00,89.35,89.35,89.06,89.23,14600.0,89.35,89.35,89.06,89.23,14600.0
2012-05-16 13:00:00,89.2,89.5,89.01,89.4,12600.0,89.2,89.5,89.01,89.4,12600.0
2012-05-16 13:10:00,89.46,89.7,89.39,89.7,11500.0,89.46,89.7,89.39,89.7,11500.0
2012-05-16 13:20:00,89.76,89.77,89.43,89.6,14400.0,89.76,89.77,89.43,89.6,14400.0
2012-05-16 13:30:00,89.58,89.58,88.92,88.92,14800.0,89.58,89.58,88.92,88.92,14800.0
2012-05-16 13:40:00,88.93,89.22,88.64,89.22,15900.0,88.93,89.22,88.64,89.22,15900.0
2012-05-16 13:50:00,89.19,89.57,88.96,89.57,14300.0,89.19,89.57,88.96,89.57,14300.0
2012-05-16 14:00:00,89.56,89.71,89.11,89.3,21000.0,89.56,89.71,89.11,89.3,21000.0
2012-05-16 14:10:00,89.28,89.46,89.1,89.46,21100.0,89.28,89.46,89.1,89.46,21100.0
2012-05-16 14:20:00,89.5,89.68,89.31,89.64,53500.0,89.5,89.68,89.31,89.64,53500.0
2012-05-16 14:30:00,89.64,89.71,89.41,89.67,44600.0,89.64,89.71,89.41,89.67,44600.0
2012-05-16 14:40:00,89.66,90.19,89.58,90.02,40800.0,89.66,90.19,89.58,90.02,40800.0
2012-05-16 14:50:00,90.09,90.17,89.88,90.02,27100.0,90.09,90.17,89.88,90.02,27100.0
2012-05-16 15:00:00,90.05,90.05,89.75,89.86,36500.0,90.05,90.05,89.75,89.86,36500.0
2012-05-16 15:10:00,89.87,90.13,89.75,90.04,21900.0,89.87,90.13,89.75,90.04,21900.0
2012-05-16 15:20:00,90.07,90.53,90.01,90.34,45700.0,90.07,90.53,90.01,90.34,45700.0
2012-05-16 15:30:00,90.3,90.74,90.24,90.69,36200.0,90.3,90.74,90.24,90.69,36200.0
2012-05-16 15:40:00,90.64,90.85,90.44,90.81,65100.0,90.64,90.85,90.44,90.81,65100.0
2012-05-16 15:50:00,90.8,90.8,90.21,90.41,89900.0,90.8,90.8,90.21,90.41,89900.0
2012-05-17 09:30:00,90.53,90.72,89.14,89.14,29900.0,90.53,90.72,89.14,89.14,29900.0
2012-05-17 09:40:00,89.13,89.57,89.09,89.09,24200.0,89.13,89.57,89.09,89.09,24200.0
2012-05-17 09:50:00,89.02,89.25,88.88,89.1,34700.0,89.02,89.25,88.88,89.1,34700.0
2012-05-17 10:00:00,89.11,89.25,88.69,88.95,26500.0,89.11,89.25,88.69,88.95,26500.0
2012-05-17 10:10:00,88.95,89.51,88.73,89.5,49700.0,88.95,89.51,88.73,89.5,49700.0
2012-05-17 10:20:00,89.51,89.98,89.41,89.92,36100.0,89.51,89.98,89.41,89.92,36100.0
2012-05-17 10:30:00,89.97,90.04,89.61,89.61,19400.0,89.97,90.04,89.61,89.61,19400.0
2012-05-17 10:40:00,89.61,89.65,88.59,88.59,25200.0,89.61,89.65,88.59,88.59,25200.0
2012-05-17 10:50:00,88.55,88.55,87.86,87.94,28800.0,88.55,88.55,87.86,87.94,28800.0
2012-05-17 11:00:00,87.91,88.41,87.89,88.15,36500.0,87.91,88.41,87.89,88.15,36500.0
2012-05-17 11:10:00,88.13,88.2,87.64,87.97,25300.0,88.13,88.2,87.64,87.97,25300.0
2012-05-17 11:20:00,87.95,88.15,87.72,87.83,21900.0,87.95,88.15,87.72,87.83,21900.0
2012-05-17 11:30:00,87.78,87.81,87.13,87.34,19800.0,87.78,87.81,87.13,87.34,19800.0
2012-05-17 11:40:00,87.38,87.5,87.2,87.41,10700.0,87.38,87.5,87.2,87.41,10700.0
2012-05-17 11:50:00,87.39,87.44,87.12,87.21,33900.0,87.39,87.44,87.12,87.21,33900.0
2012-05-17 12:00:00,87.2,87.3,86.91,87.11,24800.0,87.2,87.3,86.91,87.11,24800.0
2012-05-17 12:10:00,87.07,87.24,86.98,87.23,17300.0,87.07,87.24,86.98,87.23,17300.0
2012-05-17 12:20:00,87.23,88.05,87.23,88.03,23000.0,87.23,88.05,87.23,88.03,23000.0
2012-05-17 12:30:00,88.02,88.04,87.39,87.39,19600.0,88.02,88.04,87.39,87.39,19600.0
2012-05-17 12:40:00,87.46,87.46,86.98,87.22,31500.0,87.46,87.46,86.98,87.22,31500.0
2012-05-17 12:50:00,87.19,87.3,86.96,87.03,20100.0,87.19,87.3,86.96,87.03,20100.0
2012-05-17 13:00:00,87.03,87.54,87.03,87.33,14000.0,87.03,87.54,87.03,87.33,14000.0
2012-05-17 13:10:00,87.32,87.78,87.32,87.65,19100.0,87.32,87.78,87.32,87.65,19100.0
2012-05-17 13:20:00,87.66,87.75,87.35,87.48,13500.0,87.66,87.75,87.35,87.48,13500.0
2012-05-17 13:30:00,87.47,87.48,87.0,87.08,15800.0,87.47,87.48,87.0,87.08,15800.0
2012-05-17 13:40:00,87.09,87.14,86.66,86.74,29200.0,87.09,87.14,86.66,86.74,29200.0
2012-05-17 13:50:00,86.76,87.18,86.69,87.14,36100.0,86.76,87.18,86.69,87.14,36100.0
2012-05-17 14:00:00,87.14,87.24,86.96,87.0,30300.0,87.14,87.24,86.96,87.0,30300.0
2012-05-17 14:10:00,87.03,87.06,86.66,86.73,22600.0,87.03,87.06,86.66,86.73,22600.0
2012-05-17 14:20:00,86.75,87.06,86.7,86.86,28800.0,86.75,87.06,86.7,86.86,28800.0
2012-05-17 14:30:00,86.86,86.99,86.58,86.69,22300.0,86.86,86.99,86.58,86.69,22300.0
2012-05-17 14:40:00,86.67,86.81,86.66,86.77,23900.0,86.67,86.81,86.66,86.77,23900.0
2012-05-17 14:50:00,86.77,86.77,86.52,86.61,39100.0,86.77,86.77,86.52,86.61,39100.0
2012-05-17 15:00:00,86.62,87.08,86.14,86.14,69900.0,86.62,87.08,86.14,86.14,69900.0
2012-05-17 15:10:00,86.2,86.35,86.07,86.24,53700.0,86.2,86.35,86.07,86.24,53700.0
2012-05-17 15:20:00,86.29,86.51,86.23,86.5,44300.0,86.29,86.51,86.23,86.5,44300.0
2012-05-17 15:30:00,86.48,86.48,85.46,85.52,53800.0,86.48,86.48,85.46,85.52,53800.0
2012-05-17 15:40:00,85.52,85.85,85.31,85.76,74400.0,85.52,85.85,85.31,85.76,74400.0
2012-05-17 15:50:00,85.73,86.03,85.73,85.83,86300.0,85.73,86.03,85.73,85.83,86300.0
2012-05-18 09:30:00,86.17,86.8,85.64,85.75,33800.0,86.17,86.8,85.64,85.75,33800.0
2012-05-18 09:40:00,85.73,85.86,85.3,85.66,49400.0,85.73,85.86,85.3,85.66,49400.0
2012-05-18 09:50:00,85.67,86.01,85.61,85.64,31200.0,85.67,86.01,85.61,85.64,31200.0
2012-05-18 10:00:00,85.7,86.31,85.48,86.26,34000.0,85.7,86.31,85.48,86.26,34000.0
2012-05-18 10:10:00,86.34,86.6,85.98,85.98,30600.0,86.34,86.6,85.98,85.98,30600.0
2012-05-18 10:20:00,86.0,86.89,85.95,86.81,17100.0,86.0,86.89,85.95,86.81,17100.0
2012-05-18 10:30:00,86.85,87.12,86.53,86.64,17200.0,86.85,87.12,86.53,86.64,17200.0
2012-05-18 10:40:00,86.7,86.73,86.31,86.73,16400.0,86.7,86.73,86.31,86.73,16400.0
2012-05-18 10:50:00,86.71,86.77,86.54,86.6,22900.0,86.71,86.77,86.54,86.6,22900.0
2012-05-18 11:00:00,86.6,86.73,85.94,85.98,34500.0,86.6,86.73,85.94,85.98,34500.0
2012-05-18 11:10:00,86.02,86.35,86.01,86.03,9100.0,86.02,86.35,86.01,86.03,9100.0
2012-05-18 11:20:00,86.08,86.21,85.85,86.0,16100.0,86.08,86.21,85.85,86.0,16100.0
2012-05-18 11:30:00,85.93,86.0,85.0,85.18,19200.0,85.93,86.0,85.0,85.18,19200.0
2012-05-18 11:40:00,85.25,85.25,84.36,84.36,26500.0,85.25,85.25,84.36,84.36,26500.0
2012-05-18 11:50:00,84.4,85.02,84.28,85.02,34400.0,84.4,85.02,84.28,85.02,34400.0
2012-05-18 12:00:00,85.01,85.85,84.97,85.85,14400.0,85.01,85.85,84.97,85.85,14400.0
2012-05-18 12:10:00,86.01,86.15,85.58,85.76,12500.0,86.01,86.15,85.58,85.76,12500.0
2012-05-18 12:20:00,85.75,86.19,85.55,86.1,21100.0,85.75,86.19,85.55,86.1,21100.0
2012-05-18 12:30:00,86.13,86.37,85.84,85.84,13300.0,86.13,86.37,85.84,85.84,13300.0
2012-05-18 12:40:00,85.88,86.14,85.85,86.06,13500.0,85.88,86.14,85.85,86.06,13500.0
2012-05-18 12:50:00,86.1,86.23,85.91,85.91,8400.0,86.1,86.23,85.91,85.91,8400.0
2012-05-18 13:00:00,85.88,85.88,85.36,85.48,15500.0,85.88,85.88,85.36,85.48,15500.0
2012-05-18 13:10:00,85.5,85.76,85.3,85.54,10500.0,85.5,85.76,85.3,85.54,10500.0
2012-05-18 13:20:00,85.54,85.69,85.38,85.67,6300.0,85.54,85.69,85.38,85.67,6300.0
2012-05-18 13:30:00,85.66,85.75,85.21,85.26,11200.0,85.66,85.75,85.21,85.26,11200.0
2012-05-18 13:40:00,85.21,85.55,85.21,85.34,9000.0,85.21,85.55,85.21,85.34,9000.0
2012-05-18 13:50:00,85.47,85.55,85.0,85.17,13200.0,85.47,85.55,85.0,85.17,13200.0
2012-05-18 14:00:00,85.08,85.4,85.01,85.11,15000.0,85.08,85.4,85.01,85.11,15000.0
2012-05-18 14:10:00,85.1,85.6,85.04,85.13,10600.0,85.1,85.6,85.04,85.13,10600.0
2012-05-18 14:20:00,85.17,85.26,84.82,85.21,20400.0,85.17,85.26,84.82,85.21,20400.0
2012-05-18 14:30:00,85.14,85.14,84.63,84.82,14100.0,85.14,85.14,84.63,84.82,14100.0
2012-05-18 14:40:00,84.79,85.05,84.56,85.04,12600.0,84.79,85.05,84.56,85.04,12600.0
2012-05-18 14:50:00,85.05,85.21,84.79,84.98,24300.0,85.05,85.21,84.79,84.98,24300.0
2012-05-18 15:00:00,84.99,85.2,84.59,85.12,22400.0,84.99,85.2,84.59,85.12,22400.0
2012-05-18 15:10:00,85.17,85.47,85.15,85.19,32400.0,85.17,85.47,85.15,85.19,32400.0
2012-05-18 15:20:00,85.16,85.16,84.7,84.76,35000.0,85.16,85.16,84.7,84.76,35000.0
2012-05-18 15:30:00,84.77,84.93,84.66,84.82,68200.0,84.77,84.93,84.66,84.82,68200.0
2012-05-18 15:40:00,84.87,85.15,84.77,84.86,49700.0,84.87,85.15,84.77,84.86,49700.0
2012-05-18 15:50:00,84.9,85.41,84.9,85.31,130800.0,84.9,85.41,84.9,85.31,130800.0
2012-05-21 09:30:00,85.14,85.69,84.5,85.08,28600.0,85.14,85.69,84.5,85.08,28600.0
2012-05-21 09:40:00,85.15,85.15,84.2,84.2,32900.0,85.15,85.15,84.2,84.2,32900.0
2012-05-21 09:50:00,84.34,84.35,83.52,84.23,44900.0,84.34,84.35,83.52,84.23,44900.0
2012-05-21 10:00:00,84.26,84.99,84.08,84.93,51000.0,84.26,84.99,84.08,84.93,51000.0
2012-05-21 10:10:00,84.9,85.59,84.69,85.37,44800.0,84.9,85.59,84.69,85.37,44800.0
2012-05-21 10:20:00,85.48,86.09,85.36,86.02,22900.0,85.48,86.09,85.36,86.02,22900.0
2012-05-21 10:30:00,85.97,86.09,85.68,85.82,46700.0,85.97,86.09,85.68,85.82,46700.0
2012-05-21 10:40:00,85.82,86.02,85.63,85.91,18900.0,85.82,86.02,85.63,85.91,18900.0
2012-05-21 10:50:00,85.82,86.16,85.73,86.14,17800.0,85.82,86.16,85.73,86.14,17800.0
2012-05-21 11:00:00,86.17,86.18,85.71,85.79,14900.0,86.17,86.18,85.71,85.79,14900.0
2012-05-21 11:10:00,85.75,86.1,85.4,86.02,28900.0,85.75,86.1,85.4,86.02,28900.0
2012-05-21 11:20:00,86.03,86.21,85.97,86.21,11300.0,86.03,86.21,85.97,86.21,11300.0
2012-05-21 11:30:00,86.21,86.45,86.02,86.25,16500.0,86.21,86.45,86.02,86.25,16500.0
2012-05-21 11:40:00,86.28,86.28,85.75,85.78,40900.0,86.28,86.28,85.75,85.78,40900.0
2012-05-21 11:50:00,85.76,86.0,85.76,86.0,13800.0,85.76,86.0,85.76,86.0,13800.0
2012-05-21 12:00:00,86.01,86.44,85.91,86.32,26400.0,86.01,86.44,85.91,86.32,26400.0
2012-05-21 12:10:00,86.34,86.62,86.11,86.62,19500.0,86.34,86.62,86.11,86.62,19500.0
2012-05-21 12:20:00,86.68,86.99,86.66,86.94,41700.0,86.68,86.99,86.66,86.94,41700.0
2012-05-21 12:30:00,86.95,86.95,86.53,86.65,25300.0,86.95,86.95,86.53,86.65,25300.0
2012-05-21 12:40:00,86.66,86.7,86.24,86.26,12700.0,86.66,86.7,86.24,86.26,12700.0
2012-05-21 12:50:00,86.2,86.26,85.95,86.08,16000.0,86.2,86.26,85.95,86.08,16000.0
2012-05-21 13:00:00,86.11,86.26,86.03,86.23,22300.0,86.11,86.26,86.03,86.23,22300.0
2012-05-21 13:10:00,86.23,86.47,86.16,86.42,25000.0,86.23,86.47,86.16,86.42,25000.0
2012-05-21 13:20:00,86.42,86.74,86.42,86.74,10200.0,86.42,86.74,86.42,86.74,10200.0
2012-05-21 13:30:00,86.73,86.88,86.65,86.72,10800.0,86.73,86.88,86.65,86.72,10800.0
2012-05-21 13:40:00,86.73,87.15,86.73,87.07,10100.0,86.73,87.15,86.73,87.07,10100.0
2012-05-21 13:50:00,87.09,87.25,86.82,86.82,64300.0,87.09,87.25,86.82,86.82,64300.0
2012-05-21 14:00:00,86.89,86.91,86.67,86.9,7200.0,86.89,86.91,86.67,86.9,7200.0
2012-05-21 14:10:00,86.88,86.9,86.6,86.71,17200.0,86.88,86.9,86.6,86.71,17200.0
2012-05-21 14:20:00,86.88,87.0,86.68,86.89,10500.0,86.88,87.0,86.68,86.89,10500.0
2012-05-21 14:30:00,86.84,86.94,86.68,86.85,14200.0,86.84,86.94,86.68,86.85,14200.0
2012-05-21 14:40:00,86.86,87.03,86.84,86.91,9600.0,86.86,87.03,86.84,86.91,9600.0
2012-05-21 14:50:00,86.98,87.41,86.97,87.08,21300.0,86.98,87.41,86.97,87.08,21300.0
2012-05-21 15:00:00,87.11,87.31,87.09,87.28,14600.0,87.11,87.31,87.09,87.28,14600.0
2012-05-21 15:10:00,87.23,87.29,87.09,87.16,17100.0,87.23,87.29,87.09,87.16,17100.0
2012-05-21 15:20:00,87.23,87.68,87.22,87.63,28600.0,87.23,87.68,87.22,87.63,28600.0
2012-05-21 15:30:00,87.61,87.66,87.4,87.43,47900.0,87.61,87.66,87.4,87.43,47900.0
2012-05-21 15:40:00,87.48,87.71,87.38,87.71,36400.0,87.48,87.71,87.38,87.71,36400.0
2012-05-21 15:50:00,87.75,87.95,87.53,87.84,102000.0,87.75,87.95,87.53,87.84,102000.0
2012-05-22 09:30:00,87.93,88.93,87.55,88.37,29700.0,87.93,88.93,87.55,88.37,29700.0
2012-05-22 09:40:00,88.27,89.61,88.18,89.23,38500.0,88.27,89.61,88.18,89.23,38500.0
2012-05-22 09:50:00,89.27,89.61,89.02,89.02,24600.0,89.27,89.61,89.02,89.02,24600.0
2012-05-22 10:00:00,89.05,90.04,88.97,90.0,30700.0,89.05,90.04,88.97,90.0,30700.0
2012-05-22 10:10:00,90.08,90.14,89.75,89.83,26700.0,90.08,90.14,89.75,89.83,26700.0
2012-05-22 10:20:00,89.94,89.94,89.32,89.32,34400.0,89.94,89.94,89.32,89.32,34400.0
2012-05-22 10:30:00,89.41,89.78,89.17,89.33,25200.0,89.41,89.78,89.17,89.33,25200.0
2012-05-22 10:40:00,89.25,89.7,89.25,89.65,14600.0,89.25,89.7,89.25,89.65,14600.0
2012-05-22 10:50:00,89.78,89.96,89.52,89.76,21200.0,89.78,89.96,89.52,89.76,21200.0
2012-05-22 11:00:00,89.8,90.0,89.7,89.83,26500.0,89.8,90.0,89.7,89.83,26500.0
2012-05-22 11:10:00,89.86,89.86,89.43,89.76,10600.0,89.86,89.86,89.43,89.76,10600.0
2012-05-22 11:20:00,89.86,90.06,89.83,89.84,19800.0,89.86,90.06,89.83,89.84,19800.0
2012-05-22 11:30:00,89.91,90.09,89.9,90.09,19500.0,89.91,90.09,89.9,90.09,19500.0
2012-05-22 11:40:00,90.09,90.09,89.87,90.01,21900.0,90.09,90.09,89.87,90.01,21900.0
2012-05-22 11:50:00,90.01,90.27,89.97,90.0,19500.0,90.01,90.27,89.97,90.0,19500.0
2012-05-22 12:00:00,90.04,90.04,89.32,89.32,7600.0,90.04,90.04,89.32,89.32,7600.0
2012-05-22 12:10:00,89.38,89.66,89.31,89.57,28800.0,89.38,89.66,89.31,89.57,28800.0
2012-05-22 12:20:00,89.62,90.0,89.62,89.95,14100.0,89.62,90.0,89.62,89.95,14100.0
2012-05-22 12:30:00,90.0,90.24,89.98,90.03,14900.0,90.0,90.24,89.98,90.03,14900.0
2012-05-22 12:40:00,90.09,90.39,89.99,90.39,16200.0,90.09,90.39,89.99,90.39,16200.0
2012-05-22 12:50:00,90.38,90.42,90.21,90.38,13700.0,90.38,90.42,90.21,90.38,13700.0
2012-05-22 13:00:00,90.3,90.72,90.28,90.6,11000.0,90.3,90.72,90.28,90.6,11000.0
2012-05-22 13:10:00,90.61,90.63,90.27,90.27,5600.0,90.61,90.63,90.27,90.27,5600.0
2012-05-22 13:20:00,90.34,90.57,89.99,89.99,10500.0,90.34,90.57,89.99,89.99,10500.0
2012-05-22 13:30:00,89.99,90.61,89.89,90.4,7900.0,89.99,90.61,89.89,90.4,7900.0
2012-05-22 13:40:00,90.4,90.4,90.02,90.17,8200.0,90.4,90.4,90.02,90.17,8200.0
2012-05-22 13:50:00,90.17,90.27,89.94,90.27,4200.0,90.17,90.27,89.94,90.27,4200.0
2012-05-22 14:00:00,90.29,90.5,90.17,90.2,18500.0,90.29,90.5,90.17,90.2,18500.0
2012-05-22 14:10:00,90.21,90.37,89.99,90.33,17900.0,90.21,90.37,89.99,90.33,17900.0
2012-05-22 14:20:00,90.36,90.45,90.19,90.45,10000.0,90.36,90.45,90.19,90.45,10000.0
2012-05-22 14:30:00,90.41,90.62,89.96,90.24,14800.0,90.41,90.62,89.96,90.24,14800.0
2012-05-22 14:40:00,90.24,90.5,90.08,90.3,12600.0,90.24,90.5,90.08,90.3,12600.0
2012-05-22 14:50:00,90.27,90.42,90.11,90.25,7800.0,90.27,90.42,90.11,90.25,7800.0
2012-05-22 15:00:00,90.27,90.45,90.22,90.37,9500.0,90.27,90.45,90.22,90.37,9500.0
2012-05-22 15:10:00,90.31,90.44,90.18,90.23,15300.0,90.31,90.44,90.18,90.23,15300.0
2012-05-22 15:20:00,90.17,90.25,89.86,89.91,42600.0,90.17,90.25,89.86,89.91,42600.0
2012-05-22 15:30:00,89.96,90.13,89.67,89.85,33800.0,89.96,90.13,89.67,89.85,33800.0
2012-05-22 15:40:00,89.87,90.34,89.78,89.84,80100.0,89.87,90.34,89.78,89.84,80100.0
2012-05-22 15:50:00,89.83,90.51,89.73,90.51,100400.0,89.83,90.51,89.73,90.51,100400.0
2012-05-23 09:30:00,90.12,90.67,89.73,90.15,31100.0,90.12,90.67,89.73,90.15,31100.0
2012-05-23 09:40:00,90.27,90.69,90.15,90.45,31700.0,90.27,90.69,90.15,90.45,31700.0
2012-05-23 09:50:00,90.44,91.5,90.25,91.34,121100.0,90.44,91.5,90.25,91.34,121100.0
2012-05-23 10:00:00,91.35,91.68,90.95,90.95,25000.0,91.35,91.68,90.95,90.95,25000.0
2012-05-23 10:10:00,90.96,90.98,90.44,90.74,33000.0,90.96,90.98,90.44,90.74,33000.0
2012-05-23 10:20:00,90.66,90.93,90.33,90.36,20800.0,90.66,90.93,90.33,90.36,20800.0
2012-05-23 10:30:00,90.36,90.4,89.9,90.05,20500.0,90.36,90.4,89.9,90.05,20500.0
2012-05-23 10:40:00,89.91,90.58,89.62,89.78,36000.0,89.91,90.58,89.62,89.78,36000.0
2012-05-23 10:50:00,89.72,90.0,89.56,89.73,23700.0,89.72,90.0,89.56,89.73,23700.0
2012-05-23 11:00:00,89.71,90.19,89.58,89.92,19900.0,89.71,90.19,89.58,89.92,19900.0
2012-05-23 11:10:00,89.91,90.53,89.76,90.53,25100.0,89.91,90.53,89.76,90.53,25100.0
2012-05-23 11:20:00,90.5,90.57,90.28,90.31,18700.0,90.5,90.57,90.28,90.31,18700.0
2012-05-23 11:30:00,90.35,90.43,89.72,90.13,27700.0,90.35,90.43,89.72,90.13,27700.0
2012-05-23 11:40:00,90.17,90.21,89.86,89.86,19400.0,90.17,90.21,89.86,89.86,19400.0
2012-05-23 11:50:00,89.89,90.08,89.68,89.73,19800.0,89.89,90.08,89.68,89.73,19800.0
2012-05-23 12:00:00,89.78,89.96,89.63,89.8,17700.0,89.78,89.96,89.63,89.8,17700.0
2012-05-23 12:10:00,89.83,89.99,89.75,89.75,20800.0,89.83,89.99,89.75,89.75,20800.0
2012-05-23 12:20:00,89.73,89.73,89.01,89.01,25600.0,89.73,89.73,89.01,89.01,25600.0
2012-05-23 12:30:00,89.05,89.56,89.05,89.5,13200.0,89.05,89.56,89.05,89.5,13200.0
2012-05-23 12:40:00,89.46,89.84,89.46,89.7,10000.0,89.46,89.84,89.46,89.7,10000.0
2012-05-23 12:50:00,89.7,89.75,89.5,89.5,15700.0,89.7,89.75,89.5,89.5,15700.0
2012-05-23 13:00:00,89.49,89.68,89.47,89.57,8000.0,89.49,89.68,89.47,89.57,8000.0
2012-05-23 13:10:00,89.64,89.79,89.64,89.67,95900.0,89.64,89.79,89.64,89.67,95900.0
2012-05-23 13:20:00,89.7,90.08,89.64,89.88,88800.0,89.7,90.08,89.64,89.88,88800.0
2012-05-23 13:30:00,89.87,90.05,89.86,89.94,53700.0,89.87,90.05,89.86,89.94,53700.0
2012-05-23 13:40:00,89.94,90.22,89.93,90.17,48700.0,89.94,90.22,89.93,90.17,48700.0
2012-05-23 13:50:00,90.19,90.34,89.83,90.03,16200.0,90.19,90.34,89.83,90.03,16200.0
2012-05-23 14:00:00,90.09,90.35,90.09,90.25,28200.0,90.09,90.35,90.09,90.25,28200.0
2012-05-23 14:10:00,90.26,90.26,89.91,89.91,9400.0,90.26,90.26,89.91,89.91,9400.0
2012-05-23 14:20:00,89.94,90.17,89.89,89.92,11700.0,89.94,90.17,89.89,89.92,11700.0
2012-05-23 14:30:00,89.91,90.22,89.84,90.17,14100.0,89.91,90.22,89.84,90.17,14100.0
2012-05-23 14:40:00,90.12,90.36,90.09,90.24,30600.0,90.12,90.36,90.09,90.24,30600.0
2012-05-23 14:50:00,90.26,90.64,90.26,90.58,38300.0,90.26,90.64,90.26,90.58,38300.0
2012-05-23 15:00:00,90.61,90.82,90.31,90.67,46300.0,90.61,90.82,90.31,90.67,46300.0
2012-05-23 15:10:00,90.66,90.7,90.32,90.66,24200.0,90.66,90.7,90.32,90.66,24200.0
2012-05-23 15:20:00,90.67,91.0,90.53,90.82,24600.0,90.67,91.0,90.53,90.82,24600.0
2012-05-23 15:30:00,90.84,91.43,90.84,91.25,51500.0,90.84,91.43,90.84,91.25,51500.0
2012-05-23 15:40:00,91.25,91.61,90.97,91.22,57000.0,91.25,91.61,90.97,91.22,57000.0
2012-05-23 15:50:00,91.25,91.44,90.78,91.18,86200.0,91.25,91.44,90.78,91.18,86200.0
2012-05-24 09:30:00,91.93,92.09,91.32,91.37,44100.0,91.93,92.09,91.32,91.37,44100.0
2012-05-24 09:40:00,91.33,91.72,91.26,91.34,30200.0,91.33,91.72,91.26,91.34,30200.0
2012-05-24 09:50:00,91.31,91.45,90.91,90.99,19500.0,91.31,91.45,90.91,90.99,19500.0
2012-05-24 10:00:00,90.99,91.33,90.8,91.19,43100.0,90.99,91.33,90.8,91.19,43100.0
2012-05-24 10:10:00,91.16,91.46,91.09,91.3,16500.0,91.16,91.46,91.09,91.3,16500.0
2012-05-24 10:20:00,91.36,91.36,90.85,91.1,13400.0,91.36,91.36,90.85,91.1,13400.0
2012-05-24 10:30:00,91.08,91.68,91.08,91.64,18000.0,91.08,91.68,91.08,91.64,18000.0
2012-05-24 10:40:00,91.65,91.79,91.55,91.57,11700.0,91.65,91.79,91.55,91.57,11700.0
2012-05-24 10:50:00,91.56,91.69,91.18,91.32,15700.0,91.56,91.69,91.18,91.32,15700.0
2012-05-24 11:00:00,91.31,91.45,91.07,91.14,13200.0,91.31,91.45,91.07,91.14,13200.0
2012-05-24 11:10:00,91.18,91.42,91.14,91.32,11300.0,91.18,91.42,91.14,91.32,11300.0
2012-05-24 11:20:00,91.28,91.42,91.12,91.19,7600.0,91.28,91.42,91.12,91.19,7600.0
2012-05-24 11:30:00,91.16,91.23,90.5,90.88,26200.0,91.16,91.23,90.5,90.88,26200.0
2012-05-24 11:40:00,90.83,90.87,90.58,90.8,10200.0,90.83,90.87,90.58,90.8,10200.0
2012-05-24 11:50:00,90.81,90.98,90.79,90.87,10400.0,90.81,90.98,90.79,90.87,10400.0
2012-05-24 12:00:00,90.89,90.89,90.53,90.6,9700.0,90.89,90.89,90.53,90.6,9700.0
2012-05-24 12:10:00,90.62,90.72,90.43,90.57,12600.0,90.62,90.72,90.43,90.57,12600.0
2012-05-24 12:20:00,90.58,90.86,90.56,90.83,21100.0,90.58,90.86,90.56,90.83,21100.0
2012-05-24 12:30:00,90.81,90.97,90.69,90.81,12500.0,90.81,90.97,90.69,90.81,12500.0
2012-05-24 12:40:00,90.84,91.28,90.83,91.28,17900.0,90.84,91.28,90.83,91.28,17900.0
2012-05-24 12:50:00,91.32,91.45,90.97,91.09,24000.0,91.32,91.45,90.97,91.09,24000.0
2012-05-24 13:00:00,91.1,91.4,91.08,91.2,11300.0,91.1,91.4,91.08,91.2,11300.0
2012-05-24 13:10:00,91.25,91.38,91.07,91.08,14500.0,91.25,91.38,91.07,91.08,14500.0
2012-05-24 13:20:00,91.06,91.07,90.55,90.56,12300.0,91.06,91.07,90.55,90.56,12300.0
2012-05-24 13:30:00,90.57,90.66,90.37,90.44,39400.0,90.57,90.66,90.37,90.44,39400.0
2012-05-24 13:40:00,90.43,90.53,90.21,90.29,22400.0,90.43,90.53,90.21,90.29,22400.0
2012-05-24 13:50:00,90.29,90.3,90.03,90.12,11700.0,90.29,90.3,90.03,90.12,11700.0
2012-05-24 14:00:00,90.07,90.5,90.07,90.47,23900.0,90.07,90.5,90.07,90.47,23900.0
2012-05-24 14:10:00,90.43,90.46,90.12,90.39,17200.0,90.43,90.46,90.12,90.39,17200.0
2012-05-24 14:20:00,90.45,90.5,90.21,90.21,27500.0,90.45,90.5,90.21,90.21,27500.0
2012-05-24 14:30:00,90.25,90.53,90.22,90.22,18800.0,90.25,90.53,90.22,90.22,18800.0
2012-05-24 14:40:00,90.21,90.31,90.06,90.31,15100.0,90.21,90.31,90.06,90.31,15100.0
2012-05-24 14:50:00,90.31,90.41,90.11,90.29,18600.0,90.31,90.41,90.11,90.29,18600.0
2012-05-24 15:00:00,90.3,90.69,90.3,90.48,26700.0,90.3,90.69,90.3,90.48,26700.0
2012-05-24 15:10:00,90.47,90.54,90.24,90.48,31500.0,90.47,90.54,90.24,90.48,31500.0
2012-05-24 15:20:00,90.5,90.8,90.38,90.8,30100.0,90.5,90.8,90.38,90.8,30100.0
2012-05-24 15:30:00,90.79,90.93,90.62,90.65,29300.0,90.79,90.93,90.62,90.65,29300.0
2012-05-24 15:40:00,90.67,90.96,90.62,90.9,37700.0,90.67,90.96,90.62,90.9,37700.0
2012-05-24 15:50:00,90.9,90.93,90.74,90.87,80100.0,90.9,90.93,90.74,90.87,80100.0
2012-05-25 09:30:00,91.33,91.88,90.93,91.45,15500.0,91.33,91.88,90.93,91.45,15500.0
2012-05-25 09:40:00,91.47,91.47,91.04,91.34,8600.0,91.47,91.47,91.04,91.34,8600.0
2012-05-25 09:50:00,91.26,91.38,91.05,91.07,9600.0,91.26,91.38,91.05,91.07,9600.0
2012-05-25 10:00:00,91.11,91.17,90.58,90.71,21200.0,91.11,91.17,90.58,90.71,21200.0
2012-05-25 10:10:00,90.75,90.75,89.92,90.02,23100.0,90.75,90.75,89.92,90.02,23100.0
2012-05-25 10:20:00,90.13,91.04,90.13,90.99,14700.0,90.13,91.04,90.13,90.99,14700.0
2012-05-25 10:30:00,90.99,91.27,90.9,91.13,21200.0,90.99,91.27,90.9,91.13,21200.0
2012-05-25 10:40:00,91.11,91.12,90.87,91.11,10300.0,91.11,91.12,90.87,91.11,10300.0
2012-05-25 10:50:00,91.09,91.12,90.9,90.92,11800.0,91.09,91.12,90.9,90.92,11800.0
2012-05-25 11:00:00,90.91,91.01,90.88,90.91,8300.0,90.91,91.01,90.88,90.91,8300.0
2012-05-25 11:10:00,90.91,91.05,90.86,91.01,14300.0,90.91,91.05,90.86,91.01,14300.0
2012-05-25 11:20:00,91.04,91.14,90.93,90.93,13200.0,91.04,91.14,90.93,90.93,13200.0
2012-05-25 11:30:00,90.91,90.93,90.73,90.86,7700.0,90.91,90.93,90.73,90.86,7700.0
2012-05-25 11:40:00,90.9,90.91,90.67,90.7,11100.0,90.9,90.91,90.67,90.7,11100.0
2012-05-25 11:50:00,90.71,90.83,90.68,90.71,16500.0,90.71,90.83,90.68,90.71,16500.0
2012-05-25 12:00:00,90.69,90.8,90.69,90.76,11000.0,90.69,90.8,90.69,90.76,11000.0
2012-05-25 12:10:00,90.75,90.77,90.68,90.75,7400.0,90.75,90.77,90.68,90.75,7400.0
2012-05-25 12:20:00,90.74,90.81,90.68,90.74,16300.0,90.74,90.81,90.68,90.74,16300.0
2012-05-25 12:30:00,90.71,90.8,90.71,90.74,11000.0,90.71,90.8,90.71,90.74,11000.0
2012-05-25 12:40:00,90.77,90.78,90.67,90.74,14800.0,90.77,90.78,90.67,90.74,14800.0
2012-05-25 12:50:00,90.72,90.75,90.67,90.74,11300.0,90.72,90.75,90.67,90.74,11300.0
2012-05-25 13:00:00,90.73,90.75,90.7,90.74,16200.0,90.73,90.75,90.7,90.74,16200.0
2012-05-25 13:10:00,90.75,90.9,90.73,90.9,21400.0,90.75,90.9,90.73,90.9,21400.0
2012-05-25 13:20:00,90.9,91.21,90.9,91.16,13100.0,90.9,91.21,90.9,91.16,13100.0
2012-05-25 13:30:00,91.22,91.23,91.08,91.08,6400.0,91.22,91.23,91.08,91.08,6400.0
2012-05-25 13:40:00,91.1,91.14,91.02,91.04,6200.0,91.1,91.14,91.02,91.04,6200.0
2012-05-25 13:50:00,91.04,91.04,90.92,90.99,7900.0,91.04,91.04,90.92,90.99,7900.0
2012-05-25 14:00:00,90.96,90.97,90.88,90.94,7700.0,90.96,90.97,90.88,90.94,7700.0
2012-05-25 14:10:00,90.92,91.05,90.86,90.86,8400.0,90.92,91.05,90.86,90.86,8400.0
2012-05-25 14:20:00,90.89,91.06,90.75,90.99,13400.0,90.89,91.06,90.75,90.99,13400.0
2012-05-25 14:30:00,90.96,91.05,90.9,90.91,9600.0,90.96,91.05,90.9,90.91,9600.0
2012-05-25 14:40:00,90.93,91.05,90.83,90.94,14600.0,90.93,91.05,90.83,90.94,14600.0
2012-05-25 14:50:00,90.94,91.04,90.92,90.93,9200.0,90.94,91.04,90.92,90.93,9200.0
2012-05-25 15:00:00,90.94,91.11,90.89,91.0,15400.0,90.94,91.11,90.89,91.0,15400.0
2012-05-25 15:10:00,91.04,91.04,90.82,90.83,23700.0,91.04,91.04,90.82,90.83,23700.0
2012-05-25 15:20:00,90.8,90.82,90.69,90.74,18800.0,90.8,90.82,90.69,90.74,18800.0
2012-05-25 15:30:00,90.71,90.86,90.63,90.74,18100.0,90.71,90.86,90.63,90.74,18100.0
2012-05-25 15:40:00,90.69,90.88,90.67,90.79,20500.0,90.69,90.88,90.67,90.79,20500.0
2012-05-25 15:50:00,90.81,91.0,90.77,90.89,44400.0,90.81,91.0,90.77,90.89,44400.0
2012-05-29 09:30:00,91.72,91.95,91.34,91.46,23800.0,91.72,91.95,91.34,91.46,23800.0
2012-05-29 09:40:00,91.46,91.54,90.97,91.09,18900.0,91.46,91.54,90.97,91.09,18900.0
2012-05-29 09:50:00,91.14,91.15,90.84,90.92,15800.0,91.14,91.15,90.84,90.92,15800.0
2012-05-29 10:00:00,90.93,91.14,90.56,91.09,21900.0,90.93,91.14,90.56,91.09,21900.0
2012-05-29 10:10:00,91.0,91.4,91.0,91.36,23200.0,91.0,91.4,91.0,91.36,23200.0
2012-05-29 10:20:00,91.36,91.43,91.3,91.36,32500.0,91.36,91.43,91.3,91.36,32500.0
2012-05-29 10:30:00,91.36,91.81,91.3,91.35,37700.0,91.36,91.81,91.3,91.35,37700.0
2012-05-29 10:40:00,91.4,91.41,91.05,91.2,32600.0,91.4,91.41,91.05,91.2,32600.0
2012-05-29 10:50:00,91.17,91.17,90.9,90.95,30900.0,91.17,91.17,90.9,90.95,30900.0
2012-05-29 11:00:00,90.93,90.94,90.66,90.94,16000.0,90.93,90.94,90.66,90.94,16000.0
2012-05-29 11:10:00,90.94,91.18,90.94,91.17,14300.0,90.94,91.18,90.94,91.17,14300.0
2012-05-29 11:20:00,91.19,91.29,91.18,91.26,19600.0,91.19,91.29,91.18,91.26,19600.0
2012-05-29 11:30:00,91.24,91.26,90.83,90.99,15300.0,91.24,91.26,90.83,90.99,15300.0
2012-05-29 11:40:00,90.94,91.04,90.29,90.39,12800.0,90.94,91.04,90.29,90.39,12800.0
2012-05-29 11:50:00,90.36,90.66,90.32,90.44,19100.0,90.36,90.66,90.32,90.44,19100.0
2012-05-29 12:00:00,90.38,90.5,90.18,90.23,32200.0,90.38,90.5,90.18,90.23,32200.0
2012-05-29 12:10:00,90.17,90.25,89.93,90.22,14000.0,90.17,90.25,89.93,90.22,14000.0
2012-05-29 12:20:00,90.17,90.42,90.05,90.32,12200.0,90.17,90.42,90.05,90.32,12200.0
2012-05-29 12:30:00,90.31,90.39,90.22,90.26,10600.0,90.31,90.39,90.22,90.26,10600.0
2012-05-29 12:40:00,90.32,90.5,90.3,90.5,11900.0,90.32,90.5,90.3,90.5,11900.0
2012-05-29 12:50:00,90.48,90.5,90.27,90.28,18300.0,90.48,90.5,90.27,90.28,18300.0
2012-05-29 13:00:00,90.26,90.28,90.07,90.07,8800.0,90.26,90.28,90.07,90.07,8800.0
2012-05-29 13:10:00,90.09,90.36,90.09,90.23,11600.0,90.09,90.36,90.09,90.23,11600.0
2012-05-29 13:20:00,90.25,90.38,90.17,90.17,14500.0,90.25,90.38,90.17,90.17,14500.0
2012-05-29 13:30:00,90.18,90.2,89.77,89.88,40600.0,90.18,90.2,89.77,89.88,40600.0
2012-05-29 13:40:00,89.94,90.06,89.75,89.9,31300.0,89.94,90.06,89.75,89.9,31300.0
2012-05-29 13:50:00,89.92,90.05,89.7,90.01,22400.0,89.92,90.05,89.7,90.01,22400.0
2012-05-29 14:00:00,90.0,90.01,89.7,89.78,35000.0,90.0,90.01,89.7,89.78,35000.0
2012-05-29 14:10:00,89.75,90.06,89.71,89.91,71400.0,89.75,90.06,89.71,89.91,71400.0
2012-05-29 14:20:00,89.98,90.02,89.75,89.88,20200.0,89.98,90.02,89.75,89.88,20200.0
2012-05-29 14:30:00,89.9,89.9,89.6,89.64,23100.0,89.9,89.9,89.6,89.64,23100.0
2012-05-29 14:40:00,89.56,89.67,89.5,89.6,19400.0,89.56,89.67,89.5,89.6,19400.0
2012-05-29 14:50:00,89.62,89.86,89.53,89.54,47000.0,89.62,89.86,89.53,89.54,47000.0
2012-05-29 15:00:00,89.53,89.63,89.45,89.56,34900.0,89.53,89.63,89.45,89.56,34900.0
2012-05-29 15:10:00,89.56,89.62,89.52,89.55,33800.0,89.56,89.62,89.52,89.55,33800.0
2012-05-29 15:20:00,89.59,89.78,89.53,89.76,31100.0,89.59,89.78,89.53,89.76,31100.0
2012-05-29 15:30:00,89.75,89.8,89.66,89.73,36500.0,89.75,89.8,89.66,89.73,36500.0
2012-05-29 15:40:00,89.72,89.92,89.64,89.86,71400.0,89.72,89.92,89.64,89.86,71400.0
2012-05-29 15:50:00,89.91,91.25,89.88,91.25,279100.0,89.91,91.25,89.88,91.25,279100.0
2012-05-30 09:30:00,91.15,91.15,89.12,89.24,31900.0,91.15,91.15,89.12,89.24,31900.0
2012-05-30 09:40:00,89.12,89.54,88.9,88.9,34600.0,89.12,89.54,88.9,88.9,34600.0
2012-05-30 09:50:00,88.93,89.31,88.6,89.0,34000.0,88.93,89.31,88.6,89.0,34000.0
2012-05-30 10:00:00,89.0,89.02,88.69,88.92,21500.0,89.0,89.02,88.69,88.92,21500.0
2012-05-30 10:10:00,88.86,88.86,88.43,88.7,36100.0,88.86,88.86,88.43,88.7,36100.0
2012-05-30 10:20:00,88.74,89.2,88.63,89.2,23800.0,88.74,89.2,88.63,89.2,23800.0
2012-05-30 10:30:00,89.15,89.19,88.85,88.85,15500.0,89.15,89.19,88.85,88.85,15500.0
2012-05-30 10:40:00,88.84,88.95,88.7,88.7,13200.0,88.84,88.95,88.7,88.7,13200.0
2012-05-30 10:50:00,88.77,88.88,88.54,88.7,10400.0,88.77,88.88,88.54,88.7,10400.0
2012-05-30 11:00:00,88.69,89.16,88.65,89.06,38900.0,88.69,89.16,88.65,89.06,38900.0
2012-05-30 11:10:00,89.09,89.31,88.95,89.31,41800.0,89.09,89.31,88.95,89.31,41800.0
2012-05-30 11:20:00,89.32,89.77,89.32,89.77,16300.0,89.32,89.77,89.32,89.77,16300.0
2012-05-30 11:30:00,89.83,90.17,89.73,90.16,18100.0,89.83,90.17,89.73,90.16,18100.0
2012-05-30 11:40:00,90.24,90.31,90.05,90.14,17900.0,90.24,90.31,90.05,90.14,17900.0
2012-05-30 11:50:00,90.06,90.14,89.74,89.86,46000.0,90.06,90.14,89.74,89.86,46000.0
2012-05-30 12:00:00,89.84,89.85,89.32,89.5,12000.0,89.84,89.85,89.32,89.5,12000.0
2012-05-30 12:10:00,89.53,89.53,89.12,89.23,10200.0,89.53,89.53,89.12,89.23,10200.0
2012-05-30 12:20:00,89.21,89.3,89.06,89.23,7800.0,89.21,89.3,89.06,89.23,7800.0
2012-05-30 12:30:00,89.31,89.57,89.3,89.49,13500.0,89.31,89.57,89.3,89.49,13500.0
2012-05-30 12:40:00,89.5,89.71,89.44,89.66,7800.0,89.5,89.71,89.44,89.66,7800.0
2012-05-30 12:50:00,89.67,89.84,89.65,89.7,17300.0,89.67,89.84,89.65,89.7,17300.0
2012-05-30 13:00:00,89.73,89.73,89.3,89.42,19700.0,89.73,89.73,89.3,89.42,19700.0
2012-05-30 13:10:00,89.39,89.49,89.34,89.37,5900.0,89.39,89.49,89.34,89.37,5900.0
2012-05-30 13:20:00,89.37,89.6,89.33,89.55,8500.0,89.37,89.6,89.33,89.55,8500.0
2012-05-30 13:30:00,89.52,89.78,89.45,89.63,11700.0,89.52,89.78,89.45,89.63,11700.0
2012-05-30 13:40:00,89.64,89.79,89.55,89.63,8600.0,89.64,89.79,89.55,89.63,8600.0
2012-05-30 13:50:00,89.64,89.74,89.51,89.56,11900.0,89.64,89.74,89.51,89.56,11900.0
2012-05-30 14:00:00,89.61,89.77,89.56,89.58,9900.0,89.61,89.77,89.56,89.58,9900.0
2012-05-30 14:10:00,89.58,89.77,89.39,89.75,14800.0,89.58,89.77,89.39,89.75,14800.0
2012-05-30 14:20:00,89.8,89.9,89.55,89.63,13100.0,89.8,89.9,89.55,89.63,13100.0
2012-05-30 14:30:00,89.66,89.85,89.64,89.8,14400.0,89.66,89.85,89.64,89.8,14400.0
2012-05-30 14:40:00,89.77,89.86,89.65,89.76,11300.0,89.77,89.86,89.65,89.76,11300.0
2012-05-30 14:50:00,89.79,89.84,89.62,89.72,10900.0,89.79,89.84,89.62,89.72,10900.0
2012-05-30 15:00:00,89.76,89.8,89.43,89.64,22200.0,89.76,89.8,89.43,89.64,22200.0
2012-05-30 15:10:00,89.64,89.64,89.26,89.26,12100.0,89.64,89.64,89.26,89.26,12100.0
2012-05-30 15:20:00,89.31,89.73,89.16,89.65,23900.0,89.31,89.73,89.16,89.65,23900.0
2012-05-30 15:30:00,89.68,89.68,89.31,89.43,24300.0,89.68,89.68,89.31,89.43,24300.0
2012-05-30 15:40:00,89.48,89.54,89.17,89.33,42900.0,89.48,89.54,89.17,89.33,42900.0
2012-05-30 15:50:00,89.33,89.75,89.33,89.6,68500.0,89.33,89.75,89.33,89.6,68500.0
2012-05-31 09:30:00,90.13,90.13,88.55,88.78,27400.0,90.13,90.13,88.55,88.78,27400.0
2012-05-31 09:40:00,88.78,88.81,88.01,88.14,23300.0,88.78,88.81,88.01,88.14,23300.0
2012-05-31 09:50:00,88.09,88.14,87.37,87.85,49400.0,88.09,88.14,87.37,87.85,49400.0
2012-05-31 10:00:00,87.89,88.33,87.66,87.66,35200.0,87.89,88.33,87.66,87.66,35200.0
2012-05-31 10:10:00,87.65,87.65,87.44,87.51,29600.0,87.65,87.65,87.44,87.51,29600.0
2012-05-31 10:20:00,87.5,87.72,87.06,87.62,42900.0,87.5,87.72,87.06,87.62,42900.0
2012-05-31 10:30:00,87.61,87.86,87.53,87.76,37800.0,87.61,87.86,87.53,87.76,37800.0
2012-05-31 10:40:00,87.77,87.77,87.23,87.43,21500.0,87.77,87.77,87.23,87.43,21500.0
2012-05-31 10:50:00,87.4,87.61,87.2,87.44,14400.0,87.4,87.61,87.2,87.44,14400.0
2012-05-31 11:00:00,87.36,87.4,86.89,87.06,26000.0,87.36,87.4,86.89,87.06,26000.0
2012-05-31 11:10:00,87.09,87.19,86.99,87.09,19000.0,87.09,87.19,86.99,87.09,19000.0
2012-05-31 11:20:00,87.16,87.41,87.06,87.33,19800.0,87.16,87.41,87.06,87.33,19800.0
2012-05-31 11:30:00,87.31,87.86,87.31,87.61,17900.0,87.31,87.86,87.31,87.61,17900.0
2012-05-31 11:40:00,87.61,87.68,87.25,87.25,15300.0,87.61,87.68,87.25,87.25,15300.0
2012-05-31 11:50:00,87.25,87.4,87.14,87.22,16100.0,87.25,87.4,87.14,87.22,16100.0
2012-05-31 12:00:00,87.19,87.56,87.19,87.56,14000.0,87.19,87.56,87.19,87.56,14000.0
2012-05-31 12:10:00,87.6,87.84,87.56,87.72,14000.0,87.6,87.84,87.56,87.72,14000.0
2012-05-31 12:20:00,87.81,88.27,87.81,88.17,19900.0,87.81,88.27,87.81,88.17,19900.0
2012-05-31 12:30:00,88.12,88.29,87.77,87.77,14500.0,88.12,88.29,87.77,87.77,14500.0
2012-05-31 12:40:00,87.81,88.04,87.73,87.9,24000.0,87.81,88.04,87.73,87.9,24000.0
2012-05-31 12:50:00,87.97,88.14,87.85,87.85,14400.0,87.97,88.14,87.85,87.85,14400.0
2012-05-31 13:00:00,87.85,88.26,87.78,88.07,25400.0,87.85,88.26,87.78,88.07,25400.0
2012-05-31 13:10:00,88.14,88.33,88.05,88.14,11500.0,88.14,88.33,88.05,88.14,11500.0
2012-05-31 13:20:00,88.17,88.35,88.07,88.07,16600.0,88.17,88.35,88.07,88.07,16600.0
2012-05-31 13:30:00,88.04,88.09,87.7,87.74,14200.0,88.04,88.09,87.7,87.74,14200.0
2012-05-31 13:40:00,87.58,87.7,87.35,87.36,16300.0,87.58,87.7,87.35,87.36,16300.0
2012-05-31 13:50:00,87.32,87.38,87.04,87.27,29400.0,87.32,87.38,87.04,87.27,29400.0
2012-05-31 14:00:00,87.32,87.77,87.22,87.75,19400.0,87.32,87.77,87.22,87.75,19400.0
2012-05-31 14:10:00,87.74,88.01,87.74,87.96,25900.0,87.74,88.01,87.74,87.96,25900.0
2012-05-31 14:20:00,87.88,88.18,87.79,88.03,13400.0,87.88,88.18,87.79,88.03,13400.0
2012-05-31 14:30:00,88.02,88.33,88.02,88.26,20200.0,88.02,88.33,88.02,88.26,20200.0
2012-05-31 14:40:00,88.25,88.39,87.94,88.02,17100.0,88.25,88.39,87.94,88.02,17100.0
2012-05-31 14:50:00,87.99,88.2,87.89,88.12,17300.0,87.99,88.2,87.89,88.12,17300.0
2012-05-31 15:00:00,88.1,88.44,88.06,88.43,17500.0,88.1,88.44,88.06,88.43,17500.0
2012-05-31 15:10:00,88.49,88.75,88.44,88.69,20000.0,88.49,88.75,88.44,88.69,20000.0
2012-05-31 15:20:00,88.64,89.08,88.62,89.03,21700.0,88.64,89.08,88.62,89.03,21700.0
2012-05-31 15:30:00,88.99,89.04,88.8,88.96,38900.0,88.99,89.04,88.8,88.96,38900.0
2012-05-31 15:40:00,89.03,89.19,88.75,88.79,56800.0,89.03,89.19,88.75,88.79,56800.0
2012-05-31 15:50:00,88.79,89.48,88.61,89.45,293900.0,88.79,89.48,88.61,89.45,293900.0
2012-06-01 09:30:00,88.49,88.56,87.47,87.47,52900.0,88.49,88.56,87.47,87.47,52900.0
2012-06-01 09:40:00,87.5,87.74,87.11,87.21,37800.0,87.5,87.74,87.11,87.21,37800.0
2012-06-01 09:50:00,87.28,87.72,87.14,87.53,50200.0,87.28,87.72,87.14,87.53,50200.0
2012-06-01 10:00:00,87.62,87.8,87.14,87.61,32300.0,87.62,87.8,87.14,87.61,32300.0
2012-06-01 10:10:00,87.55,87.6,87.12,87.16,32900.0,87.55,87.6,87.12,87.16,32900.0
2012-06-01 10:20:00,87.12,87.16,86.77,86.87,19400.0,87.12,87.16,86.77,86.87,19400.0
2012-06-01 10:30:00,86.87,87.01,86.74,86.86,17100.0,86.87,87.01,86.74,86.86,17100.0
2012-06-01 10:40:00,86.87,86.94,86.61,86.67,25000.0,86.87,86.94,86.61,86.67,25000.0
2012-06-01 10:50:00,86.68,86.85,86.59,86.7,13100.0,86.68,86.85,86.59,86.7,13100.0
2012-06-01 11:00:00,86.69,86.69,86.4,86.4,17000.0,86.69,86.69,86.4,86.4,17000.0
2012-06-01 11:10:00,86.36,86.86,86.36,86.83,23400.0,86.36,86.86,86.36,86.83,23400.0
2012-06-01 11:20:00,86.73,86.92,86.68,86.79,32100.0,86.73,86.92,86.68,86.79,32100.0
2012-06-01 11:30:00,86.71,86.83,86.39,86.45,58800.0,86.71,86.83,86.39,86.45,58800.0
2012-06-01 11:40:00,86.45,86.56,86.28,86.28,26400.0,86.45,86.56,86.28,86.28,26400.0
2012-06-01 11:50:00,86.26,86.36,86.11,86.16,26600.0,86.26,86.36,86.11,86.16,26600.0
2012-06-01 12:00:00,86.13,86.16,85.63,86.16,32700.0,86.13,86.16,85.63,86.16,32700.0
2012-06-01 12:10:00,86.27,86.51,86.18,86.39,14100.0,86.27,86.51,86.18,86.39,14100.0
2012-06-01 12:20:00,86.35,86.5,86.25,86.31,20100.0,86.35,86.5,86.25,86.31,20100.0
2012-06-01 12:30:00,86.43,86.44,86.2,86.2,8700.0,86.43,86.44,86.2,86.2,8700.0
2012-06-01 12:40:00,86.18,86.36,85.99,86.36,13800.0,86.18,86.36,85.99,86.36,13800.0
2012-06-01 12:50:00,86.3,86.3,86.01,86.01,12100.0,86.3,86.3,86.01,86.01,12100.0
2012-06-01 13:00:00,86.01,86.13,85.71,85.72,12000.0,86.01,86.13,85.71,85.72,12000.0
2012-06-01 13:10:00,85.82,86.06,85.82,85.94,22400.0,85.82,86.06,85.82,85.94,22400.0
2012-06-01 13:20:00,85.91,85.95,85.7,85.87,11100.0,85.91,85.95,85.7,85.87,11100.0
2012-06-01 13:30:00,85.88,86.11,85.8,86.07,30900.0,85.88,86.11,85.8,86.07,30900.0
2012-06-01 13:40:00,86.07,86.42,85.9,86.42,36800.0,86.07,86.42,85.9,86.42,36800.0
2012-06-01 13:50:00,86.4,86.58,86.34,86.58,17600.0,86.4,86.58,86.34,86.58,17600.0
2012-06-01 14:00:00,86.54,86.54,85.92,86.0,24900.0,86.54,86.54,85.92,86.0,24900.0
2012-06-01 14:10:00,85.93,85.99,85.75,85.88,16400.0,85.93,85.99,85.75,85.88,16400.0
2012-06-01 14:20:00,85.84,86.35,85.84,86.27,20900.0,85.84,86.35,85.84,86.27,20900.0
2012-06-01 14:30:00,86.24,86.46,86.24,86.43,19000.0,86.24,86.46,86.24,86.43,19000.0
2012-06-01 14:40:00,86.47,86.71,86.43,86.64,20700.0,86.47,86.71,86.43,86.64,20700.0
2012-06-01 14:50:00,86.64,86.81,86.58,86.72,18800.0,86.64,86.81,86.58,86.72,18800.0
2012-06-01 15:00:00,86.79,86.84,86.58,86.74,16300.0,86.79,86.84,86.58,86.74,16300.0
2012-06-01 15:10:00,86.77,86.86,86.29,86.29,15400.0,86.77,86.86,86.29,86.29,15400.0
2012-06-01 15:20:00,86.32,86.55,86.32,86.48,14900.0,86.32,86.55,86.32,86.48,14900.0
2012-06-01 15:30:00,86.52,86.63,86.33,86.46,20100.0,86.52,86.63,86.33,86.46,20100.0
2012-06-01 15:40:00,86.48,86.86,86.4,86.75,35600.0,86.48,86.86,86.4,86.75,35600.0
2012-06-01 15:50:00,86.75,86.87,86.5,86.53,59900.0,86.75,86.87,86.5,86.53,59900.0
2012-06-04 09:30:00,86.44,86.47,85.73,86.33,57000.0,86.44,86.47,85.73,86.33,57000.0
2012-06-04 09:40:00,86.4,86.57,85.26,85.58,29700.0,86.4,86.57,85.26,85.58,29700.0
2012-06-04 09:50:00,85.51,85.6,84.31,84.69,35200.0,85.51,85.6,84.31,84.69,35200.0
2012-06-04 10:00:00,84.75,84.85,84.2,84.27,46700.0,84.75,84.85,84.2,84.27,46700.0
2012-06-04 10:10:00,84.24,86.36,84.22,86.17,60600.0,84.24,86.36,84.22,86.17,60600.0
2012-06-04 10:20:00,86.12,86.37,85.87,85.94,34100.0,86.12,86.37,85.87,85.94,34100.0
2012-06-04 10:30:00,86.0,86.02,85.65,85.85,8800.0,86.0,86.02,85.65,85.85,8800.0
2012-06-04 10:40:00,85.76,85.98,85.5,85.58,11800.0,85.76,85.98,85.5,85.58,11800.0
2012-06-04 10:50:00,85.64,86.09,85.64,85.92,10500.0,85.64,86.09,85.64,85.92,10500.0
2012-06-04 11:00:00,85.84,85.96,85.63,85.71,9700.0,85.84,85.96,85.63,85.71,9700.0
2012-06-04 11:10:00,85.7,85.87,85.57,85.58,12000.0,85.7,85.87,85.57,85.58,12000.0
2012-06-04 11:20:00,85.57,85.58,85.22,85.29,8700.0,85.57,85.58,85.22,85.29,8700.0
2012-06-04 11:30:00,85.27,85.5,85.27,85.46,9500.0,85.27,85.5,85.27,85.46,9500.0
2012-06-04 11:40:00,85.43,85.59,85.36,85.51,11000.0,85.43,85.59,85.36,85.51,11000.0
2012-06-04 11:50:00,85.56,85.6,85.26,85.46,10300.0,85.56,85.6,85.26,85.46,10300.0
2012-06-04 12:00:00,85.46,85.68,85.39,85.52,16100.0,85.46,85.68,85.39,85.52,16100.0
2012-06-04 12:10:00,85.48,85.52,85.15,85.31,25300.0,85.48,85.52,85.15,85.31,25300.0
2012-06-04 12:20:00,85.34,85.49,85.27,85.4,11100.0,85.34,85.49,85.27,85.4,11100.0
2012-06-04 12:30:00,85.35,85.54,85.12,85.54,12300.0,85.35,85.54,85.12,85.54,12300.0
2012-06-04 12:40:00,85.56,85.63,85.38,85.38,7800.0,85.56,85.63,85.38,85.38,7800.0
2012-06-04 12:50:00,85.38,85.38,85.29,85.33,8300.0,85.38,85.38,85.29,85.33,8300.0
2012-06-04 13:00:00,85.33,85.79,85.33,85.59,13900.0,85.33,85.79,85.33,85.59,13900.0
2012-06-04 13:10:00,85.64,85.69,85.4,85.46,7300.0,85.64,85.69,85.4,85.46,7300.0
2012-06-04 13:20:00,85.48,85.54,85.33,85.48,6400.0,85.48,85.54,85.33,85.48,6400.0
2012-06-04 13:30:00,85.51,85.77,85.48,85.7,15500.0,85.51,85.77,85.48,85.7,15500.0
2012-06-04 13:40:00,85.7,85.78,85.27,85.32,5600.0,85.7,85.78,85.27,85.32,5600.0
2012-06-04 13:50:00,85.34,85.52,85.23,85.39,8300.0,85.34,85.52,85.23,85.39,8300.0
2012-06-04 14:00:00,85.45,85.54,85.32,85.39,12700.0,85.45,85.54,85.32,85.39,12700.0
2012-06-04 14:10:00,85.47,85.6,85.28,85.58,14200.0,85.47,85.6,85.28,85.58,14200.0
2012-06-04 14:20:00,85.56,85.99,85.48,85.98,11800.0,85.56,85.99,85.48,85.98,11800.0
2012-06-04 14:30:00,85.95,86.65,85.66,86.38,40500.0,85.95,86.65,85.66,86.38,40500.0
2012-06-04 14:40:00,86.37,86.6,86.12,86.44,21700.0,86.37,86.6,86.12,86.44,21700.0
2012-06-04 14:50:00,86.4,86.58,86.18,86.24,20000.0,86.4,86.58,86.18,86.24,20000.0
2012-06-04 15:00:00,86.18,86.47,86.03,86.03,13100.0,86.18,86.47,86.03,86.03,13100.0
2012-06-04 15:10:00,86.03,86.08,85.78,86.0,16100.0,86.03,86.08,85.78,86.0,16100.0
2012-06-04 15:20:00,85.99,86.19,85.78,86.17,15600.0,85.99,86.19,85.78,86.17,15600.0
2012-06-04 15:30:00,86.09,86.09,85.71,85.97,29300.0,86.09,86.09,85.71,85.97,29300.0
2012-06-04 15:40:00,85.95,86.11,85.78,85.99,30100.0,85.95,86.11,85.78,85.99,30100.0
2012-06-04 15:50:00,86.0,86.45,85.99,86.3,38000.0,86.0,86.45,85.99,86.3,38000.0
2012-06-05 09:30:00,86.48,87.46,86.21,86.28,22200.0,86.48,87.46,86.21,86.28,22200.0
2012-06-05 09:40:00,86.53,86.53,86.17,86.33,19600.0,86.53,86.53,86.17,86.33,19600.0
2012-06-05 09:50:00,86.37,86.37,85.97,86.21,10600.0,86.37,86.37,85.97,86.21,10600.0
2012-06-05 10:00:00,86.2,86.76,86.2,86.58,20700.0,86.2,86.76,86.2,86.58,20700.0
2012-06-05 10:10:00,86.45,86.71,86.39,86.65,25400.0,86.45,86.71,86.39,86.65,25400.0
2012-06-05 10:20:00,86.65,86.76,86.35,86.35,35800.0,86.65,86.76,86.35,86.35,35800.0
2012-06-05 10:30:00,86.42,86.44,86.24,86.37,26600.0,86.42,86.44,86.24,86.37,26600.0
2012-06-05 10:40:00,86.38,86.41,85.69,85.76,13700.0,86.38,86.41,85.69,85.76,13700.0
2012-06-05 10:50:00,85.82,85.82,85.01,85.09,21300.0,85.82,85.82,85.01,85.09,21300.0
2012-06-05 11:00:00,85.14,85.73,85.13,85.58,24300.0,85.14,85.73,85.13,85.58,24300.0
2012-06-05 11:10:00,85.58,85.72,85.45,85.72,39300.0,85.58,85.72,85.45,85.72,39300.0
2012-06-05 11:20:00,85.66,86.09,85.64,86.05,39500.0,85.66,86.09,85.64,86.05,39500.0
2012-06-05 11:30:00,86.0,86.14,85.68,85.74,32600.0,86.0,86.14,85.68,85.74,32600.0
2012-06-05 11:40:00,85.76,86.03,85.35,85.97,23900.0,85.76,86.03,85.35,85.97,23900.0
2012-06-05 11:50:00,85.91,86.03,85.69,85.7,18400.0,85.91,86.03,85.69,85.7,18400.0
2012-06-05 12:00:00,85.7,86.25,85.7,85.99,17900.0,85.7,86.25,85.7,85.99,17900.0
2012-06-05 12:10:00,86.0,86.25,85.87,85.95,11700.0,86.0,86.25,85.87,85.95,11700.0
2012-06-05 12:20:00,85.93,86.0,85.76,85.89,12100.0,85.93,86.0,85.76,85.89,12100.0
2012-06-05 12:30:00,85.93,86.12,85.88,86.05,28900.0,85.93,86.12,85.88,86.05,28900.0
2012-06-05 12:40:00,86.08,86.16,85.74,85.83,7600.0,86.08,86.16,85.74,85.83,7600.0
2012-06-05 12:50:00,85.82,86.14,85.77,86.04,18500.0,85.82,86.14,85.77,86.04,18500.0
2012-06-05 13:00:00,85.98,86.13,85.87,86.07,25400.0,85.98,86.13,85.87,86.07,25400.0
2012-06-05 13:10:00,86.12,86.22,85.97,85.99,70100.0,86.12,86.22,85.97,85.99,70100.0
2012-06-05 13:20:00,85.97,86.26,85.93,86.26,32000.0,85.97,86.26,85.93,86.26,32000.0
2012-06-05 13:30:00,86.28,86.85,86.28,86.75,19000.0,86.28,86.85,86.28,86.75,19000.0
2012-06-05 13:40:00,86.8,87.08,86.72,86.81,24300.0,86.8,87.08,86.72,86.81,24300.0
2012-06-05 13:50:00,86.86,87.12,86.86,86.98,10200.0,86.86,87.12,86.86,86.98,10200.0
2012-06-05 14:00:00,87.03,87.12,86.79,87.1,21400.0,87.03,87.12,86.79,87.1,21400.0
2012-06-05 14:10:00,87.09,87.12,86.88,87.01,18300.0,87.09,87.12,86.88,87.01,18300.0
2012-06-05 14:20:00,87.01,87.07,86.86,86.91,14300.0,87.01,87.07,86.86,86.91,14300.0
2012-06-05 14:30:00,86.95,87.0,86.53,86.56,18700.0,86.95,87.0,86.53,86.56,18700.0
2012-06-05 14:40:00,86.55,86.93,86.55,86.92,15700.0,86.55,86.93,86.55,86.92,15700.0
2012-06-05 14:50:00,86.93,87.01,86.7,86.9,26400.0,86.93,87.01,86.7,86.9,26400.0
2012-06-05 15:00:00,86.95,87.01,86.84,86.9,44900.0,86.95,87.01,86.84,86.9,44900.0
2012-06-05 15:10:00,86.87,87.11,86.87,87.1,22000.0,86.87,87.11,86.87,87.1,22000.0
2012-06-05 15:20:00,87.05,87.34,87.02,87.04,23900.0,87.05,87.34,87.02,87.04,23900.0
2012-06-05 15:30:00,87.06,87.35,87.03,87.33,25700.0,87.06,87.35,87.03,87.33,25700.0
2012-06-05 15:40:00,87.35,87.36,86.92,87.03,35300.0,87.35,87.36,86.92,87.03,35300.0
2012-06-05 15:50:00,87.03,87.49,87.03,87.38,101800.0,87.03,87.49,87.03,87.38,101800.0
2012-06-06 09:30:00,91.6,93.33,90.84,93.02,332100.0,91.6,93.33,90.84,93.02,332100.0
2012-06-06 09:40:00,93.17,94.5,92.74,94.33,275000.0,93.17,94.5,92.74,94.33,275000.0
2012-06-06 09:50:00,94.25,94.65,94.0,94.28,161900.0,94.25,94.65,94.0,94.28,161900.0
2012-06-06 10:00:00,94.31,94.9,94.0,94.36,210900.0,94.31,94.9,94.0,94.36,210900.0
2012-06-06 10:10:00,94.32,94.73,93.65,94.04,96600.0,94.32,94.73,93.65,94.04,96600.0
2012-06-06 10:20:00,94.1,94.28,93.6,94.04,73200.0,94.1,94.28,93.6,94.04,73200.0
2012-06-06 10:30:00,94.04,95.44,93.86,95.18,123300.0,94.04,95.44,93.86,95.18,123300.0
2012-06-06 10:40:00,95.17,95.25,94.78,95.0,76300.0,95.17,95.25,94.78,95.0,76300.0
2012-06-06 10:50:00,95.06,96.62,95.03,96.56,162300.0,95.06,96.62,95.03,96.56,162300.0
2012-06-06 11:00:00,96.56,97.17,96.24,96.73,123500.0,96.56,97.17,96.24,96.73,123500.0
2012-06-06 11:10:00,96.78,97.15,96.5,96.67,56800.0,96.78,97.15,96.5,96.67,56800.0
2012-06-06 11:20:00,96.6,96.95,96.3,96.47,69100.0,96.6,96.95,96.3,96.47,69100.0
2012-06-06 11:30:00,96.47,97.15,96.05,97.15,60200.0,96.47,97.15,96.05,97.15,60200.0
2012-06-06 11:40:00,97.15,97.89,96.93,97.73,100000.0,97.15,97.89,96.93,97.73,100000.0
2012-06-06 11:50:00,97.76,97.76,97.29,97.61,79800.0,97.76,97.76,97.29,97.61,79800.0
2012-06-06 12:00:00,97.61,97.64,96.46,96.51,61700.0,97.61,97.64,96.46,96.51,61700.0
2012-06-06 12:10:00,96.53,96.77,96.15,96.27,34100.0,96.53,96.77,96.15,96.27,34100.0
2012-06-06 12:20:00,96.14,96.41,95.79,96.03,64900.0,96.14,96.41,95.79,96.03,64900.0
2012-06-06 12:30:00,96.07,96.2,95.94,96.13,28800.0,96.07,96.2,95.94,96.13,28800.0
2012-06-06 12:40:00,96.07,96.55,96.06,96.44,40100.0,96.07,96.55,96.06,96.44,40100.0
2012-06-06 12:50:00,96.45,96.47,95.86,95.96,28900.0,96.45,96.47,95.86,95.96,28900.0
2012-06-06 13:00:00,96.1,96.18,95.66,95.71,38900.0,96.1,96.18,95.66,95.71,38900.0
2012-06-06 13:10:00,95.74,96.1,95.52,96.03,55400.0,95.74,96.1,95.52,96.03,55400.0
2012-06-06 13:20:00,95.95,96.13,95.81,96.13,24900.0,95.95,96.13,95.81,96.13,24900.0
2012-06-06 13:30:00,96.13,96.13,95.65,95.68,29800.0,96.13,96.13,95.65,95.68,29800.0
2012-06-06 13:40:00,95.64,95.68,95.25,95.46,36000.0,95.64,95.68,95.25,95.46,36000.0
2012-06-06 13:50:00,95.49,95.49,95.17,95.31,35800.0,95.49,95.49,95.17,95.31,35800.0
2012-06-06 14:00:00,95.28,95.4,95.07,95.17,34300.0,95.28,95.4,95.07,95.17,34300.0
2012-06-06 14:10:00,95.24,95.24,94.47,94.63,69300.0,95.24,95.24,94.47,94.63,69300.0
2012-06-06 14:20:00,94.69,94.96,94.24,94.25,90400.0,94.69,94.96,94.24,94.25,90400.0
2012-06-06 14:30:00,94.24,95.26,94.15,95.15,125600.0,94.24,95.26,94.15,95.15,125600.0
2012-06-06 14:40:00,95.2,95.45,94.44,94.58,61600.0,95.2,95.45,94.44,94.58,61600.0
2012-06-06 14:50:00,94.59,94.69,94.11,94.54,47200.0,94.59,94.69,94.11,94.54,47200.0
2012-06-06 15:00:00,94.54,95.0,94.4,94.62,49100.0,94.54,95.0,94.4,94.62,49100.0
2012-06-06 15:10:00,94.68,94.73,94.27,94.34,42900.0,94.68,94.73,94.27,94.34,42900.0
2012-06-06 15:20:00,94.32,94.47,94.17,94.33,68100.0,94.32,94.47,94.17,94.33,68100.0
2012-06-06 15:30:00,94.35,94.57,94.25,94.36,72300.0,94.35,94.57,94.25,94.36,72300.0
2012-06-06 15:40:00,94.3,94.7,94.3,94.5,97200.0,94.3,94.7,94.3,94.5,97200.0
2012-06-06 15:50:00,94.5,94.82,94.45,94.82,170300.0,94.5,94.82,94.45,94.82,170300.0
2012-06-07 09:30:00,96.07,97.0,95.56,95.86,83300.0,96.07,97.0,95.56,95.86,83300.0
2012-06-07 09:40:00,95.72,96.37,95.52,95.98,77500.0,95.72,96.37,95.52,95.98,77500.0
2012-06-07 09:50:00,96.01,96.01,95.25,95.46,18900.0,96.01,96.01,95.25,95.46,18900.0
2012-06-07 10:00:00,95.5,95.54,94.75,94.88,26100.0,95.5,95.54,94.75,94.88,26100.0
2012-06-07 10:10:00,94.83,94.85,94.11,94.28,63900.0,94.83,94.85,94.11,94.28,63900.0
2012-06-07 10:20:00,94.26,94.81,94.17,94.42,54100.0,94.26,94.81,94.17,94.42,54100.0
2012-06-07 10:30:00,94.39,94.67,94.29,94.36,30300.0,94.39,94.67,94.29,94.36,30300.0
2012-06-07 10:40:00,94.34,94.34,93.78,94.11,37500.0,94.34,94.34,93.78,94.11,37500.0
2012-06-07 10:50:00,94.08,94.36,93.91,94.36,16800.0,94.08,94.36,93.91,94.36,16800.0
2012-06-07 11:00:00,94.38,94.75,94.33,94.58,53900.0,94.38,94.75,94.33,94.58,53900.0
2012-06-07 11:10:00,94.58,94.58,94.0,94.19,30800.0,94.58,94.58,94.0,94.19,30800.0
2012-06-07 11:20:00,94.25,94.34,94.0,94.1,28400.0,94.25,94.34,94.0,94.1,28400.0
2012-06-07 11:30:00,94.11,94.32,93.96,94.29,39100.0,94.11,94.32,93.96,94.29,39100.0
2012-06-07 11:40:00,94.35,94.49,94.15,94.44,24600.0,94.35,94.49,94.15,94.44,24600.0
2012-06-07 11:50:00,94.52,94.75,94.15,94.26,15000.0,94.52,94.75,94.15,94.26,15000.0
2012-06-07 12:00:00,94.26,94.26,93.76,93.89,25700.0,94.26,94.26,93.76,93.89,25700.0
2012-06-07 12:10:00,93.88,94.41,93.8,93.97,33500.0,93.88,94.41,93.8,93.97,33500.0
2012-06-07 12:20:00,93.97,94.19,93.95,94.19,12100.0,93.97,94.19,93.95,94.19,12100.0
2012-06-07 12:30:00,94.11,94.29,93.97,94.29,17500.0,94.11,94.29,93.97,94.29,17500.0
2012-06-07 12:40:00,94.32,94.51,94.2,94.51,41400.0,94.32,94.51,94.2,94.51,41400.0
2012-06-07 12:50:00,94.51,94.75,94.41,94.56,18200.0,94.51,94.75,94.41,94.56,18200.0
2012-06-07 13:00:00,94.57,94.71,94.5,94.7,9000.0,94.57,94.71,94.5,94.7,9000.0
2012-06-07 13:10:00,94.67,94.83,94.63,94.71,18200.0,94.67,94.83,94.63,94.71,18200.0
2012-06-07 13:20:00,94.75,94.79,94.67,94.71,18600.0,94.75,94.79,94.67,94.71,18600.0
2012-06-07 13:30:00,94.72,94.73,94.26,94.26,35600.0,94.72,94.73,94.26,94.26,35600.0
2012-06-07 13:40:00,94.34,94.42,94.22,94.23,12500.0,94.34,94.42,94.22,94.23,12500.0
2012-06-07 13:50:00,94.18,94.18,93.87,94.07,13100.0,94.18,94.18,93.87,94.07,13100.0
2012-06-07 14:00:00,94.04,94.22,93.94,93.95,13000.0,94.04,94.22,93.94,93.95,13000.0
2012-06-07 14:10:00,93.96,94.35,93.9,94.23,8900.0,93.96,94.35,93.9,94.23,8900.0
2012-06-07 14:20:00,94.24,94.38,94.23,94.36,7600.0,94.24,94.38,94.23,94.36,7600.0
2012-06-07 14:30:00,94.35,94.51,94.29,94.5,13000.0,94.35,94.51,94.29,94.5,13000.0
2012-06-07 14:40:00,94.49,94.5,94.3,94.5,23400.0,94.49,94.5,94.3,94.5,23400.0
2012-06-07 14:50:00,94.5,94.56,94.39,94.54,20200.0,94.5,94.56,94.39,94.54,20200.0
2012-06-07 15:00:00,94.55,94.55,94.29,94.37,25500.0,94.55,94.55,94.29,94.37,25500.0
2012-06-07 15:10:00,94.41,94.53,93.94,93.98,25800.0,94.41,94.53,93.94,93.98,25800.0
2012-06-07 15:20:00,94.0,94.21,93.93,94.01,24200.0,94.0,94.21,93.93,94.01,24200.0
2012-06-07 15:30:00,93.99,94.02,93.59,93.64,29800.0,93.99,94.02,93.59,93.64,29800.0
2012-06-07 15:40:00,93.72,93.79,93.27,93.37,54800.0,93.72,93.79,93.27,93.37,54800.0
2012-06-07 15:50:00,93.38,93.49,92.88,93.33,72700.0,93.38,93.49,92.88,93.33,72700.0
2012-06-08 09:30:00,92.97,93.0,92.23,92.92,51400.0,92.97,93.0,92.23,92.92,51400.0
2012-06-08 09:40:00,92.8,92.99,92.51,92.84,45900.0,92.8,92.99,92.51,92.84,45900.0
2012-06-08 09:50:00,92.89,93.92,92.76,93.7,38300.0,92.89,93.92,92.76,93.7,38300.0
2012-06-08 10:00:00,93.61,93.73,93.23,93.28,13700.0,93.61,93.73,93.23,93.28,13700.0
2012-06-08 10:10:00,93.29,93.35,92.81,92.9,46800.0,93.29,93.35,92.81,92.9,46800.0
2012-06-08 10:20:00,92.93,93.24,92.82,93.17,16900.0,92.93,93.24,92.82,93.17,16900.0
2012-06-08 10:30:00,93.13,93.9,93.04,93.65,31700.0,93.13,93.9,93.04,93.65,31700.0
2012-06-08 10:40:00,93.66,94.25,93.51,94.1,27300.0,93.66,94.25,93.51,94.1,27300.0
2012-06-08 10:50:00,94.09,94.27,93.79,94.16,31000.0,94.09,94.27,93.79,94.16,31000.0
2012-06-08 11:00:00,94.3,94.33,93.6,93.63,21300.0,94.3,94.33,93.6,93.63,21300.0
2012-06-08 11:10:00,93.59,93.65,93.0,93.0,56100.0,93.59,93.65,93.0,93.0,56100.0
2012-06-08 11:20:00,93.03,93.44,93.03,93.25,13400.0,93.03,93.44,93.03,93.25,13400.0
2012-06-08 11:30:00,93.26,93.5,93.09,93.12,17900.0,93.26,93.5,93.09,93.12,17900.0
2012-06-08 11:40:00,93.15,93.35,93.1,93.26,11500.0,93.15,93.35,93.1,93.26,11500.0
2012-06-08 11:50:00,93.26,93.4,93.18,93.25,9800.0,93.26,93.4,93.18,93.25,9800.0
2012-06-08 12:00:00,93.26,93.58,93.14,93.28,20100.0,93.26,93.58,93.14,93.28,20100.0
2012-06-08 12:10:00,93.33,93.5,93.18,93.29,7900.0,93.33,93.5,93.18,93.29,7900.0
2012-06-08 12:20:00,93.25,93.25,93.05,93.19,16100.0,93.25,93.25,93.05,93.19,16100.0
2012-06-08 12:30:00,93.15,93.61,93.1,93.48,15600.0,93.15,93.61,93.1,93.48,15600.0
2012-06-08 12:40:00,93.54,93.79,93.36,93.75,21900.0,93.54,93.79,93.36,93.75,21900.0
2012-06-08 12:50:00,93.71,93.89,93.6,93.89,12700.0,93.71,93.89,93.6,93.89,12700.0
2012-06-08 13:00:00,93.93,94.3,93.83,94.22,14300.0,93.93,94.3,93.83,94.22,14300.0
2012-06-08 13:10:00,94.2,94.43,94.11,94.24,10800.0,94.2,94.43,94.11,94.24,10800.0
2012-06-08 13:20:00,94.4,94.5,94.09,94.09,5300.0,94.4,94.5,94.09,94.09,5300.0
2012-06-08 13:30:00,94.16,94.36,93.96,94.21,9400.0,94.16,94.36,93.96,94.21,9400.0
2012-06-08 13:40:00,94.21,94.36,94.12,94.19,13200.0,94.21,94.36,94.12,94.19,13200.0
2012-06-08 13:50:00,94.21,94.3,94.11,94.11,17900.0,94.21,94.3,94.11,94.11,17900.0
2012-06-08 14:00:00,94.17,94.23,93.92,94.21,13800.0,94.17,94.23,93.92,94.21,13800.0
2012-06-08 14:10:00,94.21,94.21,94.04,94.12,14700.0,94.21,94.21,94.04,94.12,14700.0
2012-06-08 14:20:00,94.11,94.26,94.04,94.16,15800.0,94.11,94.26,94.04,94.16,15800.0
2012-06-08 14:30:00,94.16,94.26,94.02,94.26,22800.0,94.16,94.26,94.02,94.26,22800.0
2012-06-08 14:40:00,94.28,94.28,94.08,94.2,8200.0,94.28,94.28,94.08,94.2,8200.0
2012-06-08 14:50:00,94.16,94.23,94.05,94.07,9800.0,94.16,94.23,94.05,94.07,9800.0
2012-06-08 15:00:00,94.03,94.21,94.02,94.08,11200.0,94.03,94.21,94.02,94.08,11200.0
2012-06-08 15:10:00,94.08,94.19,94.05,94.17,14400.0,94.08,94.19,94.05,94.17,14400.0
2012-06-08 15:20:00,94.13,94.22,94.04,94.07,24100.0,94.13,94.22,94.04,94.07,24100.0
2012-06-08 15:30:00,94.07,94.07,93.87,93.96,36100.0,94.07,94.07,93.87,93.96,36100.0
2012-06-08 15:40:00,93.99,94.32,93.89,94.31,37600.0,93.99,94.32,93.89,94.31,37600.0
2012-06-08 15:50:00,94.26,94.41,93.97,93.98,58800.0,94.26,94.41,93.97,93.98,58800.0
2012-06-11 09:30:00,95.0,95.08,94.1,94.21,41300.0,95.0,95.08,94.1,94.21,41300.0
2012-06-11 09:40:00,94.33,94.34,93.62,93.79,55400.0,94.33,94.34,93.62,93.79,55400.0
2012-06-11 09:50:00,93.76,94.0,93.39,93.41,25800.0,93.76,94.0,93.39,93.41,25800.0
2012-06-11 10:00:00,93.4,93.74,93.19,93.47,69300.0,93.4,93.74,93.19,93.47,69300.0
2012-06-11 10:10:00,93.52,93.66,93.06,93.06,18200.0,93.52,93.66,93.06,93.06,18200.0
2012-06-11 10:20:00,93.0,93.13,92.81,92.9,44600.0,93.0,93.13,92.81,92.9,44600.0
2012-06-11 10:30:00,92.9,93.31,92.75,93.25,39700.0,92.9,93.31,92.75,93.25,39700.0
2012-06-11 10:40:00,93.28,93.33,92.93,92.95,27500.0,93.28,93.33,92.93,92.95,27500.0
2012-06-11 10:50:00,92.91,92.92,92.42,92.57,59500.0,92.91,92.92,92.42,92.57,59500.0
2012-06-11 11:00:00,92.57,92.93,92.44,92.91,19900.0,92.57,92.93,92.44,92.91,19900.0
2012-06-11 11:10:00,92.9,93.17,92.9,93.08,24000.0,92.9,93.17,92.9,93.08,24000.0
2012-06-11 11:20:00,93.09,93.6,92.99,93.25,36600.0,93.09,93.6,92.99,93.25,36600.0
2012-06-11 11:30:00,93.15,93.91,93.15,93.75,34000.0,93.15,93.91,93.15,93.75,34000.0
2012-06-11 11:40:00,93.75,93.87,93.62,93.67,20300.0,93.75,93.87,93.62,93.67,20300.0
2012-06-11 11:50:00,93.71,93.74,93.39,93.62,17100.0,93.71,93.74,93.39,93.62,17100.0
2012-06-11 12:00:00,93.57,93.61,93.3,93.45,20300.0,93.57,93.61,93.3,93.45,20300.0
2012-06-11 12:10:00,93.43,93.52,93.2,93.34,14300.0,93.43,93.52,93.2,93.34,14300.0
2012-06-11 12:20:00,93.32,93.44,93.24,93.44,19400.0,93.32,93.44,93.24,93.44,19400.0
2012-06-11 12:30:00,93.44,93.44,93.28,93.34,24200.0,93.44,93.44,93.28,93.34,24200.0
2012-06-11 12:40:00,93.34,93.39,93.22,93.26,19700.0,93.34,93.39,93.22,93.26,19700.0
2012-06-11 12:50:00,93.24,93.3,93.1,93.25,12600.0,93.24,93.3,93.1,93.25,12600.0
2012-06-11 13:00:00,93.22,93.3,93.1,93.3,10700.0,93.22,93.3,93.1,93.3,10700.0
2012-06-11 13:10:00,93.3,93.57,93.28,93.43,12800.0,93.3,93.57,93.28,93.43,12800.0
2012-06-11 13:20:00,93.4,93.4,93.29,93.36,8800.0,93.4,93.4,93.29,93.36,8800.0
2012-06-11 13:30:00,93.32,93.62,93.21,93.45,15500.0,93.32,93.62,93.21,93.45,15500.0
2012-06-11 13:40:00,93.34,93.34,93.16,93.19,17300.0,93.34,93.34,93.16,93.19,17300.0
2012-06-11 13:50:00,93.25,93.37,93.22,93.28,13900.0,93.25,93.37,93.22,93.28,13900.0
2012-06-11 14:00:00,93.24,93.27,92.79,92.89,32300.0,93.24,93.27,92.79,92.89,32300.0
2012-06-11 14:10:00,92.88,93.05,92.79,92.88,19200.0,92.88,93.05,92.79,92.88,19200.0
2012-06-11 14:20:00,92.88,93.23,92.88,93.23,16300.0,92.88,93.23,92.88,93.23,16300.0
2012-06-11 14:30:00,93.27,93.64,93.19,93.45,17200.0,93.27,93.64,93.19,93.45,17200.0
2012-06-11 14:40:00,93.41,93.57,93.33,93.35,10500.0,93.41,93.57,93.33,93.35,10500.0
2012-06-11 14:50:00,93.38,93.48,93.25,93.33,14800.0,93.38,93.48,93.25,93.33,14800.0
2012-06-11 15:00:00,93.39,93.39,93.06,93.06,17000.0,93.39,93.39,93.06,93.06,17000.0
2012-06-11 15:10:00,93.07,93.13,92.65,92.68,22300.0,93.07,93.13,92.65,92.68,22300.0
2012-06-11 15:20:00,92.65,92.72,92.42,92.53,29700.0,92.65,92.72,92.42,92.53,29700.0
2012-06-11 15:30:00,92.5,92.8,92.46,92.74,27100.0,92.5,92.8,92.46,92.74,27100.0
2012-06-11 15:40:00,92.78,92.92,92.54,92.54,38500.0,92.78,92.92,92.54,92.54,38500.0
2012-06-11 15:50:00,92.57,92.65,91.99,92.16,104000.0,92.57,92.65,91.99,92.16,104000.0
2012-06-12 09:30:00,92.44,93.46,92.43,93.1,14400.0,92.44,93.46,92.43,93.1,14400.0
2012-06-12 09:40:00,93.31,93.41,92.26,92.47,26200.0,93.31,93.41,92.26,92.47,26200.0
2012-06-12 09:50:00,92.53,92.91,92.46,92.75,11000.0,92.53,92.91,92.46,92.75,11000.0
2012-06-12 10:00:00,92.65,92.97,92.01,92.19,13100.0,92.65,92.97,92.01,92.19,13100.0
2012-06-12 10:10:00,92.06,92.16,91.73,91.73,20700.0,92.06,92.16,91.73,91.73,20700.0
2012-06-12 10:20:00,91.85,92.53,91.62,92.32,15100.0,91.85,92.53,91.62,92.32,15100.0
2012-06-12 10:30:00,92.23,92.3,91.83,91.83,11300.0,92.23,92.3,91.83,91.83,11300.0
2012-06-12 10:40:00,91.83,92.16,91.81,92.1,13600.0,91.83,92.16,91.81,92.1,13600.0
2012-06-12 10:50:00,92.19,92.41,92.01,92.11,7900.0,92.19,92.41,92.01,92.11,7900.0
2012-06-12 11:00:00,92.17,92.76,92.17,92.76,10100.0,92.17,92.76,92.17,92.76,10100.0
2012-06-12 11:10:00,92.73,92.96,92.59,92.7,14900.0,92.73,92.96,92.59,92.7,14900.0
2012-06-12 11:20:00,92.71,93.15,92.71,93.05,14900.0,92.71,93.15,92.71,93.05,14900.0
2012-06-12 11:30:00,92.97,93.58,92.82,93.51,40800.0,92.97,93.58,92.82,93.51,40800.0
2012-06-12 11:40:00,93.51,93.77,93.3,93.37,22700.0,93.51,93.77,93.3,93.37,22700.0
2012-06-12 11:50:00,93.38,93.48,93.05,93.1,28000.0,93.38,93.48,93.05,93.1,28000.0
2012-06-12 12:00:00,93.14,93.38,92.71,92.71,20500.0,93.14,93.38,92.71,92.71,20500.0
2012-06-12 12:10:00,92.68,92.76,92.41,92.75,13300.0,92.68,92.76,92.41,92.75,13300.0
2012-06-12 12:20:00,92.7,92.98,92.62,92.82,18000.0,92.7,92.98,92.62,92.82,18000.0
2012-06-12 12:30:00,92.77,92.82,92.57,92.7,16300.0,92.77,92.82,92.57,92.7,16300.0
2012-06-12 12:40:00,92.73,92.85,92.5,92.56,17100.0,92.73,92.85,92.5,92.56,17100.0
2012-06-12 12:50:00,92.54,92.58,92.43,92.52,9300.0,92.54,92.58,92.43,92.52,9300.0
2012-06-12 13:00:00,92.57,92.58,92.42,92.52,6300.0,92.57,92.58,92.42,92.52,6300.0
2012-06-12 13:10:00,92.54,92.96,92.54,92.76,14900.0,92.54,92.96,92.54,92.76,14900.0
2012-06-12 13:20:00,92.76,92.82,92.57,92.61,10200.0,92.76,92.82,92.57,92.61,10200.0
2012-06-12 13:30:00,92.63,92.95,92.63,92.95,11800.0,92.63,92.95,92.63,92.95,11800.0
2012-06-12 13:40:00,92.95,93.07,92.83,92.96,15700.0,92.95,93.07,92.83,92.96,15700.0
2012-06-12 13:50:00,93.06,93.12,92.88,92.89,6700.0,93.06,93.12,92.88,92.89,6700.0
2012-06-12 14:00:00,92.89,93.17,92.87,93.06,7400.0,92.89,93.17,92.87,93.06,7400.0
2012-06-12 14:10:00,93.05,93.35,93.0,93.29,9400.0,93.05,93.35,93.0,93.29,9400.0
2012-06-12 14:20:00,93.33,93.57,93.18,93.25,46400.0,93.33,93.57,93.18,93.25,46400.0
2012-06-12 14:30:00,93.3,93.94,93.29,93.85,11000.0,93.3,93.94,93.29,93.85,11000.0
2012-06-12 14:40:00,93.81,93.95,93.64,93.86,19200.0,93.81,93.95,93.64,93.86,19200.0
2012-06-12 14:50:00,93.83,93.83,93.37,93.58,13400.0,93.83,93.83,93.37,93.58,13400.0
2012-06-12 15:00:00,93.64,93.68,93.5,93.62,6000.0,93.64,93.68,93.5,93.62,6000.0
2012-06-12 15:10:00,93.59,93.7,93.41,93.5,11100.0,93.59,93.7,93.41,93.5,11100.0
2012-06-12 15:20:00,93.44,93.8,93.29,93.74,10600.0,93.44,93.8,93.29,93.74,10600.0
2012-06-12 15:30:00,93.74,93.82,93.57,93.8,14900.0,93.74,93.82,93.57,93.8,14900.0
2012-06-12 15:40:00,93.8,94.54,93.76,94.48,78400.0,93.8,94.54,93.76,94.48,78400.0
2012-06-12 15:50:00,94.51,94.51,93.95,94.22,77700.0,94.51,94.51,93.95,94.22,77700.0
2012-06-13 09:30:00,93.82,94.09,93.06,93.62,46100.0,93.82,94.09,93.06,93.62,46100.0
2012-06-13 09:40:00,93.76,94.25,93.31,93.66,37700.0,93.76,94.25,93.31,93.66,37700.0
2012-06-13 09:50:00,93.62,93.74,92.75,93.49,51100.0,93.62,93.74,92.75,93.49,51100.0
2012-06-13 10:00:00,93.36,93.75,92.82,93.75,22100.0,93.36,93.75,92.82,93.75,22100.0
2012-06-13 10:10:00,93.73,93.74,93.03,93.21,29600.0,93.73,93.74,93.03,93.21,29600.0
2012-06-13 10:20:00,93.22,93.4,92.7,93.02,24900.0,93.22,93.4,92.7,93.02,24900.0
2012-06-13 10:30:00,93.02,93.05,92.74,93.05,30800.0,93.02,93.05,92.74,93.05,30800.0
2012-06-13 10:40:00,93.1,93.65,93.1,93.65,44900.0,93.1,93.65,93.1,93.65,44900.0
2012-06-13 10:50:00,93.65,94.53,93.65,94.3,82500.0,93.65,94.53,93.65,94.3,82500.0
2012-06-13 11:00:00,94.33,94.47,93.63,93.66,32800.0,94.33,94.47,93.63,93.66,32800.0
2012-06-13 11:10:00,93.7,94.13,93.69,93.77,11300.0,93.7,94.13,93.69,93.77,11300.0
2012-06-13 11:20:00,93.78,93.92,93.56,93.56,5700.0,93.78,93.92,93.56,93.56,5700.0
2012-06-13 11:30:00,93.52,94.03,93.5,93.97,12600.0,93.52,94.03,93.5,93.97,12600.0
2012-06-13 11:40:00,93.97,94.02,93.33,93.33,6400.0,93.97,94.02,93.33,93.33,6400.0
2012-06-13 11:50:00,93.36,93.43,93.17,93.43,10400.0,93.36,93.43,93.17,93.43,10400.0
2012-06-13 12:00:00,93.38,93.4,92.92,93.15,15000.0,93.38,93.4,92.92,93.15,15000.0
2012-06-13 12:10:00,93.15,93.42,92.9,93.39,32900.0,93.15,93.42,92.9,93.39,32900.0
2012-06-13 12:20:00,93.45,93.5,93.33,93.34,7000.0,93.45,93.5,93.33,93.34,7000.0
2012-06-13 12:30:00,93.36,93.75,93.36,93.75,6200.0,93.36,93.75,93.36,93.75,6200.0
2012-06-13 12:40:00,93.78,93.94,93.66,93.81,19500.0,93.78,93.94,93.66,93.81,19500.0
2012-06-13 12:50:00,93.9,94.02,93.84,93.97,5600.0,93.9,94.02,93.84,93.97,5600.0
2012-06-13 13:00:00,94.0,94.15,93.83,94.07,27200.0,94.0,94.15,93.83,94.07,27200.0
2012-06-13 13:10:00,94.07,94.12,93.94,94.06,10400.0,94.07,94.12,93.94,94.06,10400.0
2012-06-13 13:20:00,94.05,94.06,93.74,94.03,14500.0,94.05,94.06,93.74,94.03,14500.0
2012-06-13 13:30:00,94.03,94.15,93.89,94.03,17700.0,94.03,94.15,93.89,94.03,17700.0
2012-06-13 13:40:00,94.03,94.03,93.6,93.67,13300.0,94.03,94.03,93.6,93.67,13300.0
2012-06-13 13:50:00,93.65,93.8,92.95,93.04,9200.0,93.65,93.8,92.95,93.04,9200.0
2012-06-13 14:00:00,93.04,93.32,93.01,93.1,10300.0,93.04,93.32,93.01,93.1,10300.0
2012-06-13 14:10:00,93.06,93.21,92.89,93.02,12000.0,93.06,93.21,92.89,93.02,12000.0
2012-06-13 14:20:00,92.97,93.15,92.71,92.76,27000.0,92.97,93.15,92.71,92.76,27000.0
2012-06-13 14:30:00,92.74,92.83,92.42,92.6,12600.0,92.74,92.83,92.42,92.6,12600.0
2012-06-13 14:40:00,92.69,92.76,92.25,92.44,22100.0,92.69,92.76,92.25,92.44,22100.0
2012-06-13 14:50:00,92.44,92.45,92.08,92.08,25500.0,92.44,92.45,92.08,92.08,25500.0
2012-06-13 15:00:00,92.08,92.27,92.01,92.19,35500.0,92.08,92.27,92.01,92.19,35500.0
2012-06-13 15:10:00,92.22,92.24,91.65,91.71,32300.0,92.22,92.24,91.65,91.71,32300.0
2012-06-13 15:20:00,91.65,91.78,91.31,91.52,28000.0,91.65,91.78,91.31,91.52,28000.0
2012-06-13 15:30:00,91.56,91.85,91.53,91.75,18200.0,91.56,91.85,91.53,91.75,18200.0
2012-06-13 15:40:00,91.76,91.84,91.59,91.59,43200.0,91.76,91.84,91.59,91.59,43200.0
2012-06-13 15:50:00,91.62,91.72,91.44,91.58,78300.0,91.62,91.72,91.44,91.58,78300.0
2012-06-14 09:30:00,92.14,92.82,91.99,92.23,37800.0,92.14,92.82,91.99,92.23,37800.0
2012-06-14 09:40:00,92.21,92.52,91.64,92.52,19200.0,92.21,92.52,91.64,92.52,19200.0
2012-06-14 09:50:00,92.52,93.74,92.39,93.68,33200.0,92.52,93.74,92.39,93.68,33200.0
2012-06-14 10:00:00,93.62,93.7,93.26,93.29,30900.0,93.62,93.7,93.26,93.29,30900.0
2012-06-14 10:10:00,93.29,93.45,93.08,93.28,9800.0,93.29,93.45,93.08,93.28,9800.0
2012-06-14 10:20:00,93.2,93.47,93.2,93.47,19600.0,93.2,93.47,93.2,93.47,19600.0
2012-06-14 10:30:00,93.46,93.5,92.67,92.67,54800.0,93.46,93.5,92.67,92.67,54800.0
2012-06-14 10:40:00,92.71,92.83,92.59,92.75,29000.0,92.71,92.83,92.59,92.75,29000.0
2012-06-14 10:50:00,92.68,93.01,92.62,92.98,8400.0,92.68,93.01,92.62,92.98,8400.0
2012-06-14 11:00:00,93.0,93.13,92.73,92.92,63200.0,93.0,93.13,92.73,92.92,63200.0
2012-06-14 11:10:00,92.89,93.28,92.76,93.23,14600.0,92.89,93.28,92.76,93.23,14600.0
2012-06-14 11:20:00,93.22,93.5,93.22,93.33,27000.0,93.22,93.5,93.22,93.33,27000.0
2012-06-14 11:30:00,93.37,93.54,93.17,93.23,21000.0,93.37,93.54,93.17,93.23,21000.0
2012-06-14 11:40:00,93.27,93.27,93.12,93.22,22900.0,93.27,93.27,93.12,93.22,22900.0
2012-06-14 11:50:00,93.21,93.32,93.08,93.17,14100.0,93.21,93.32,93.08,93.17,14100.0
2012-06-14 12:00:00,93.15,93.31,93.15,93.23,6900.0,93.15,93.31,93.15,93.23,6900.0
2012-06-14 12:10:00,93.25,93.5,93.22,93.36,8800.0,93.25,93.5,93.22,93.36,8800.0
2012-06-14 12:20:00,93.38,93.45,93.25,93.41,6600.0,93.38,93.45,93.25,93.41,6600.0
2012-06-14 12:30:00,93.43,93.47,93.2,93.26,13400.0,93.43,93.47,93.2,93.26,13400.0
2012-06-14 12:40:00,93.24,93.34,93.15,93.32,17000.0,93.24,93.34,93.15,93.32,17000.0
2012-06-14 12:50:00,93.3,93.33,93.04,93.04,25700.0,93.3,93.33,93.04,93.04,25700.0
2012-06-14 13:00:00,93.05,93.11,92.91,92.97,16000.0,93.05,93.11,92.91,92.97,16000.0
2012-06-14 13:10:00,92.97,93.02,92.76,92.81,22900.0,92.97,93.02,92.76,92.81,22900.0
2012-06-14 13:20:00,92.81,92.84,92.19,92.25,36300.0,92.81,92.84,92.19,92.25,36300.0
2012-06-14 13:30:00,92.28,92.42,92.11,92.28,44800.0,92.28,92.42,92.11,92.28,44800.0
2012-06-14 13:40:00,92.28,92.35,92.2,92.22,20300.0,92.28,92.35,92.2,92.22,20300.0
2012-06-14 13:50:00,92.27,92.43,92.19,92.37,30400.0,92.27,92.43,92.19,92.37,30400.0
2012-06-14 14:00:00,92.38,92.57,92.35,92.52,27800.0,92.38,92.57,92.35,92.52,27800.0
2012-06-14 14:10:00,92.52,92.52,92.36,92.46,9700.0,92.52,92.52,92.36,92.46,9700.0
2012-06-14 14:20:00,92.49,92.49,92.21,92.34,19800.0,92.49,92.49,92.21,92.34,19800.0
2012-06-14 14:30:00,92.35,92.45,92.26,92.44,9600.0,92.35,92.45,92.26,92.44,9600.0
2012-06-14 14:40:00,92.44,92.59,92.19,92.21,20800.0,92.44,92.59,92.19,92.21,20800.0
2012-06-14 14:50:00,92.22,92.22,91.77,91.84,34300.0,92.22,92.22,91.77,91.84,34300.0
2012-06-14 15:00:00,91.8,93.11,91.78,92.69,27000.0,91.8,93.11,91.78,92.69,27000.0
2012-06-14 15:10:00,92.69,92.95,92.37,92.45,51500.0,92.69,92.95,92.37,92.45,51500.0
2012-06-14 15:20:00,92.57,92.62,92.1,92.3,17600.0,92.57,92.62,92.1,92.3,17600.0
2012-06-14 15:30:00,92.29,93.06,92.21,93.06,30500.0,92.29,93.06,92.21,93.06,30500.0
2012-06-14 15:40:00,93.0,93.17,92.75,93.06,31200.0,93.0,93.17,92.75,93.06,31200.0
2012-06-14 15:50:00,93.12,93.35,92.85,92.97,63200.0,93.12,93.35,92.85,92.97,63200.0
2012-06-15 09:30:00,93.07,93.48,93.06,93.45,64700.0,93.07,93.48,93.06,93.45,64700.0
2012-06-15 09:40:00,93.43,93.58,93.13,93.23,16600.0,93.43,93.58,93.13,93.23,16600.0
2012-06-15 09:50:00,93.25,93.32,92.92,93.17,30600.0,93.25,93.32,92.92,93.17,30600.0
2012-06-15 10:00:00,93.17,93.56,92.95,93.25,65700.0,93.17,93.56,92.95,93.25,65700.0
2012-06-15 10:10:00,93.35,93.58,93.35,93.45,18300.0,93.35,93.58,93.35,93.45,18300.0
2012-06-15 10:20:00,93.44,93.64,93.39,93.55,11500.0,93.44,93.64,93.39,93.55,11500.0
2012-06-15 10:30:00,93.52,93.59,92.95,93.0,36400.0,93.52,93.59,92.95,93.0,36400.0
2012-06-15 10:40:00,93.01,93.1,92.86,93.03,9700.0,93.01,93.1,92.86,93.03,9700.0
2012-06-15 10:50:00,92.98,93.04,92.78,92.81,6800.0,92.98,93.04,92.78,92.81,6800.0
2012-06-15 11:00:00,92.79,92.87,92.66,92.75,8300.0,92.79,92.87,92.66,92.75,8300.0
2012-06-15 11:10:00,92.79,93.2,92.79,92.95,8900.0,92.79,93.2,92.79,92.95,8900.0
2012-06-15 11:20:00,92.95,92.95,92.74,92.92,5800.0,92.95,92.95,92.74,92.92,5800.0
2012-06-15 11:30:00,92.91,93.31,92.91,93.18,12000.0,92.91,93.31,92.91,93.18,12000.0
2012-06-15 11:40:00,93.13,93.31,93.11,93.27,7000.0,93.13,93.31,93.11,93.27,7000.0
2012-06-15 11:50:00,93.27,93.27,93.15,93.18,9000.0,93.27,93.27,93.15,93.18,9000.0
2012-06-15 12:00:00,93.18,93.34,93.18,93.33,16200.0,93.18,93.34,93.18,93.33,16200.0
2012-06-15 12:10:00,93.33,93.46,93.3,93.43,11600.0,93.33,93.46,93.3,93.43,11600.0
2012-06-15 12:20:00,93.43,93.49,93.35,93.43,4700.0,93.43,93.49,93.35,93.43,4700.0
2012-06-15 12:30:00,93.46,93.65,93.46,93.61,15200.0,93.46,93.65,93.46,93.61,15200.0
2012-06-15 12:40:00,93.62,93.92,93.58,93.9,19400.0,93.62,93.92,93.58,93.9,19400.0
2012-06-15 12:50:00,93.86,93.93,93.79,93.9,18100.0,93.86,93.93,93.79,93.9,18100.0
2012-06-15 13:00:00,93.9,94.02,93.85,93.91,25700.0,93.9,94.02,93.85,93.91,25700.0
2012-06-15 13:10:00,93.87,94.04,93.87,93.95,4100.0,93.87,94.04,93.87,93.95,4100.0
2012-06-15 13:20:00,93.95,94.1,93.82,93.98,18600.0,93.95,94.1,93.82,93.98,18600.0
2012-06-15 13:30:00,93.93,94.11,93.78,94.08,9200.0,93.93,94.11,93.78,94.08,9200.0
2012-06-15 13:40:00,94.06,94.31,94.06,94.3,19800.0,94.06,94.31,94.06,94.3,19800.0
2012-06-15 13:50:00,94.23,94.26,93.97,94.2,15300.0,94.23,94.26,93.97,94.2,15300.0
2012-06-15 14:00:00,94.22,94.54,94.21,94.46,31800.0,94.22,94.54,94.21,94.46,31800.0
2012-06-15 14:10:00,94.48,94.73,94.4,94.59,34300.0,94.48,94.73,94.4,94.59,34300.0
2012-06-15 14:20:00,94.6,94.76,94.6,94.72,9800.0,94.6,94.76,94.6,94.72,9800.0
2012-06-15 14:30:00,94.75,94.78,94.6,94.74,18600.0,94.75,94.78,94.6,94.74,18600.0
2012-06-15 14:40:00,94.72,95.12,94.72,95.0,50300.0,94.72,95.12,94.72,95.0,50300.0
2012-06-15 14:50:00,94.99,95.05,94.9,94.95,41500.0,94.99,95.05,94.9,94.95,41500.0
2012-06-15 15:00:00,94.95,95.02,94.9,94.98,51800.0,94.95,95.02,94.9,94.98,51800.0
2012-06-15 15:10:00,94.97,95.09,94.83,95.07,34300.0,94.97,95.09,94.83,95.07,34300.0
2012-06-15 15:20:00,95.08,95.41,95.06,95.27,63400.0,95.08,95.41,95.06,95.27,63400.0
2012-06-15 15:30:00,95.27,95.41,95.2,95.33,57800.0,95.27,95.41,95.2,95.33,57800.0
2012-06-15 15:40:00,95.34,95.82,95.33,95.81,58000.0,95.34,95.82,95.33,95.81,58000.0
2012-06-15 15:50:00,95.8,96.0,95.74,95.84,160900.0,95.8,96.0,95.74,95.84,160900.0
2012-06-18 09:30:00,95.7,95.91,94.87,95.89,86700.0,95.7,95.91,94.87,95.89,86700.0
2012-06-18 09:40:00,95.9,95.95,95.52,95.79,20300.0,95.9,95.95,95.52,95.79,20300.0
2012-06-18 09:50:00,95.7,95.87,95.27,95.75,31200.0,95.7,95.87,95.27,95.75,31200.0
2012-06-18 10:00:00,95.74,96.96,95.63,96.58,133200.0,95.74,96.96,95.63,96.58,133200.0
2012-06-18 10:10:00,96.57,96.67,96.06,96.52,37100.0,96.57,96.67,96.06,96.52,37100.0
2012-06-18 10:20:00,96.41,96.6,96.01,96.45,55500.0,96.41,96.6,96.01,96.45,55500.0
2012-06-18 10:30:00,96.54,96.63,96.41,96.42,14900.0,96.54,96.63,96.41,96.42,14900.0
2012-06-18 10:40:00,96.48,96.79,96.37,96.59,38200.0,96.48,96.79,96.37,96.59,38200.0
2012-06-18 10:50:00,96.74,96.86,96.07,96.07,23100.0,96.74,96.86,96.07,96.07,23100.0
2012-06-18 11:00:00,96.04,96.31,96.04,96.26,21400.0,96.04,96.31,96.04,96.26,21400.0
2012-06-18 11:10:00,96.21,96.3,95.75,95.76,18600.0,96.21,96.3,95.75,95.76,18600.0
2012-06-18 11:20:00,95.77,95.95,95.7,95.82,16300.0,95.77,95.95,95.7,95.82,16300.0
2012-06-18 11:30:00,95.89,96.06,95.64,95.7,20700.0,95.89,96.06,95.64,95.7,20700.0
2012-06-18 11:40:00,95.7,95.81,95.5,95.56,13100.0,95.7,95.81,95.5,95.56,13100.0
2012-06-18 11:50:00,95.65,96.0,95.39,95.85,38300.0,95.65,96.0,95.39,95.85,38300.0
2012-06-18 12:00:00,95.83,95.83,95.6,95.65,20700.0,95.83,95.83,95.6,95.65,20700.0
2012-06-18 12:10:00,95.72,96.13,95.72,96.09,28400.0,95.72,96.13,95.72,96.09,28400.0
2012-06-18 12:20:00,96.1,96.35,96.1,96.14,19100.0,96.1,96.35,96.1,96.14,19100.0
2012-06-18 12:30:00,96.14,96.38,96.01,96.33,14900.0,96.14,96.38,96.01,96.33,14900.0
2012-06-18 12:40:00,96.38,96.84,96.38,96.84,18000.0,96.38,96.84,96.38,96.84,18000.0
2012-06-18 12:50:00,96.84,96.91,96.49,96.49,20700.0,96.84,96.91,96.49,96.49,20700.0
2012-06-18 13:00:00,96.51,96.68,96.4,96.53,11900.0,96.51,96.68,96.4,96.53,11900.0
2012-06-18 13:10:00,96.52,96.54,96.41,96.51,11800.0,96.52,96.54,96.41,96.51,11800.0
2012-06-18 13:20:00,96.52,96.98,96.51,96.94,14500.0,96.52,96.98,96.51,96.94,14500.0
2012-06-18 13:30:00,96.89,97.08,96.74,96.74,37500.0,96.89,97.08,96.74,96.74,37500.0
2012-06-18 13:40:00,96.72,96.94,96.61,96.62,24800.0,96.72,96.94,96.61,96.62,24800.0
2012-06-18 13:50:00,96.67,97.43,96.66,97.41,26700.0,96.67,97.43,96.66,97.41,26700.0
2012-06-18 14:00:00,97.41,97.41,97.07,97.26,17900.0,97.41,97.41,97.07,97.26,17900.0
2012-06-18 14:10:00,97.24,97.62,97.24,97.5,21800.0,97.24,97.62,97.24,97.5,21800.0
2012-06-18 14:20:00,97.5,97.88,97.33,97.36,39400.0,97.5,97.88,97.33,97.36,39400.0
2012-06-18 14:30:00,97.36,97.72,97.36,97.64,16900.0,97.36,97.72,97.36,97.64,16900.0
2012-06-18 14:40:00,97.65,97.81,97.24,97.42,28800.0,97.65,97.81,97.24,97.42,28800.0
2012-06-18 14:50:00,97.41,97.54,97.28,97.54,19500.0,97.41,97.54,97.28,97.54,19500.0
2012-06-18 15:00:00,97.52,97.85,97.42,97.44,30700.0,97.52,97.85,97.42,97.44,30700.0
2012-06-18 15:10:00,97.43,97.5,97.17,97.29,32000.0,97.43,97.5,97.17,97.29,32000.0
2012-06-18 15:20:00,97.29,97.33,97.08,97.22,41900.0,97.29,97.33,97.08,97.22,41900.0
2012-06-18 15:30:00,97.22,97.26,96.94,97.13,46700.0,97.22,97.26,96.94,97.13,46700.0
2012-06-18 15:40:00,97.09,97.19,96.86,97.08,83400.0,97.09,97.19,96.86,97.08,83400.0
2012-06-18 15:50:00,97.08,97.14,96.96,96.99,118700.0,97.08,97.14,96.96,96.99,118700.0
2012-06-19 09:30:00,97.24,97.7,97.05,97.7,77800.0,97.24,97.7,97.05,97.7,77800.0
2012-06-19 09:40:00,97.7,97.7,97.45,97.65,34200.0,97.7,97.7,97.45,97.65,34200.0
2012-06-19 09:50:00,97.62,97.65,97.54,97.64,34600.0,97.62,97.65,97.54,97.64,34600.0
2012-06-19 10:00:00,97.6,97.65,96.9,96.97,27000.0,97.6,97.65,96.9,96.97,27000.0
2012-06-19 10:10:00,96.92,97.65,96.92,97.61,36800.0,96.92,97.65,96.92,97.61,36800.0
2012-06-19 10:20:00,97.6,97.65,97.46,97.61,37500.0,97.6,97.65,97.46,97.61,37500.0
2012-06-19 10:30:00,97.61,97.65,97.53,97.6,25300.0,97.61,97.65,97.53,97.6,25300.0
2012-06-19 10:40:00,97.61,97.65,97.52,97.53,37200.0,97.61,97.65,97.52,97.53,37200.0
2012-06-19 10:50:00,97.6,97.63,97.47,97.62,24700.0,97.6,97.63,97.47,97.62,24700.0
2012-06-19 11:00:00,97.61,97.64,97.42,97.46,31300.0,97.61,97.64,97.42,97.46,31300.0
2012-06-19 11:10:00,97.5,97.56,97.08,97.12,12000.0,97.5,97.56,97.08,97.12,12000.0
2012-06-19 11:20:00,97.18,97.4,97.13,97.2,32200.0,97.18,97.4,97.13,97.2,32200.0
2012-06-19 11:30:00,97.27,97.43,97.24,97.42,11400.0,97.27,97.43,97.24,97.42,11400.0
2012-06-19 11:40:00,97.45,97.65,97.42,97.59,18100.0,97.45,97.65,97.42,97.59,18100.0
2012-06-19 11:50:00,97.59,97.65,97.56,97.62,8300.0,97.59,97.65,97.56,97.62,8300.0
2012-06-19 12:00:00,97.64,97.65,97.54,97.57,17700.0,97.64,97.65,97.54,97.57,17700.0
2012-06-19 12:10:00,97.59,97.62,97.52,97.61,6100.0,97.59,97.62,97.52,97.61,6100.0
2012-06-19 12:20:00,97.61,97.62,97.42,97.42,9500.0,97.61,97.62,97.42,97.42,9500.0
2012-06-19 12:30:00,97.42,97.43,97.21,97.25,7500.0,97.42,97.43,97.21,97.25,7500.0
2012-06-19 12:40:00,97.24,97.25,97.0,97.13,12200.0,97.24,97.25,97.0,97.13,12200.0
2012-06-19 12:50:00,97.14,97.42,97.07,97.35,11000.0,97.14,97.42,97.07,97.35,11000.0
2012-06-19 13:00:00,97.36,97.36,96.8,96.8,15700.0,97.36,97.36,96.8,96.8,15700.0
2012-06-19 13:10:00,96.8,96.91,96.65,96.81,33800.0,96.8,96.91,96.65,96.81,33800.0
2012-06-19 13:20:00,96.81,96.89,96.42,96.42,35000.0,96.81,96.89,96.42,96.42,35000.0
2012-06-19 13:30:00,96.44,96.62,96.32,96.51,22300.0,96.44,96.62,96.32,96.51,22300.0
2012-06-19 13:40:00,96.51,96.82,96.39,96.59,29100.0,96.51,96.82,96.39,96.59,29100.0
2012-06-19 13:50:00,96.6,96.76,96.58,96.69,11900.0,96.6,96.76,96.58,96.69,11900.0
2012-06-19 14:00:00,96.72,96.86,96.54,96.57,30700.0,96.72,96.86,96.54,96.57,30700.0
2012-06-19 14:10:00,96.58,96.81,96.58,96.8,14600.0,96.58,96.81,96.58,96.8,14600.0
2012-06-19 14:20:00,96.8,96.87,96.62,96.7,6500.0,96.8,96.87,96.62,96.7,6500.0
2012-06-19 14:30:00,96.7,96.76,96.15,96.51,36400.0,96.7,96.76,96.15,96.51,36400.0
2012-06-19 14:40:00,96.5,96.65,96.15,96.3,17200.0,96.5,96.65,96.15,96.3,17200.0
2012-06-19 14:50:00,96.32,96.66,96.32,96.5,14800.0,96.32,96.66,96.32,96.5,14800.0
2012-06-19 15:00:00,96.5,96.89,96.35,96.84,18100.0,96.5,96.89,96.35,96.84,18100.0
2012-06-19 15:10:00,96.84,97.07,96.79,97.03,22200.0,96.84,97.07,96.79,97.03,22200.0
2012-06-19 15:20:00,97.05,97.09,96.89,97.0,24100.0,97.05,97.09,96.89,97.0,24100.0
2012-06-19 15:30:00,96.97,97.16,96.9,97.12,34000.0,96.97,97.16,96.9,97.12,34000.0
2012-06-19 15:40:00,97.1,97.13,96.7,96.73,25300.0,97.1,97.13,96.7,96.73,25300.0
2012-06-19 15:50:00,96.71,96.87,96.64,96.79,39700.0,96.71,96.87,96.64,96.79,39700.0
2012-06-20 09:30:00,95.87,97.12,95.87,96.1,27700.0,95.87,97.12,95.87,96.1,27700.0
2012-06-20 09:40:00,96.1,96.52,95.73,96.48,16700.0,96.1,96.52,95.73,96.48,16700.0
2012-06-20 09:50:00,96.52,97.36,96.4,97.3,37600.0,96.52,97.36,96.4,97.3,37600.0
2012-06-20 10:00:00,97.3,97.33,96.84,97.05,21000.0,97.3,97.33,96.84,97.05,21000.0
2012-06-20 10:10:00,97.05,97.63,97.04,97.53,17600.0,97.05,97.63,97.04,97.53,17600.0
2012-06-20 10:20:00,97.45,97.5,96.92,97.01,20800.0,97.45,97.5,96.92,97.01,20800.0
2012-06-20 10:30:00,96.94,97.12,96.94,97.06,10700.0,96.94,97.12,96.94,97.06,10700.0
2012-06-20 10:40:00,97.02,97.15,96.85,96.94,36300.0,97.02,97.15,96.85,96.94,36300.0
2012-06-20 10:50:00,96.88,96.95,96.7,96.89,11300.0,96.88,96.95,96.7,96.89,11300.0
2012-06-20 11:00:00,96.95,97.21,96.9,97.0,13600.0,96.95,97.21,96.9,97.0,13600.0
2012-06-20 11:10:00,97.05,97.25,97.05,97.15,14600.0,97.05,97.25,97.05,97.15,14600.0
2012-06-20 11:20:00,97.16,97.37,97.07,97.37,8800.0,97.16,97.37,97.07,97.37,8800.0
2012-06-20 11:30:00,97.37,97.45,97.3,97.3,11900.0,97.37,97.45,97.3,97.3,11900.0
2012-06-20 11:40:00,97.34,97.72,97.34,97.64,15500.0,97.34,97.72,97.34,97.64,15500.0
2012-06-20 11:50:00,97.67,97.67,97.33,97.37,8000.0,97.67,97.67,97.33,97.37,8000.0
2012-06-20 12:00:00,97.42,97.45,97.04,97.04,11300.0,97.42,97.45,97.04,97.04,11300.0
2012-06-20 12:10:00,97.05,97.26,96.95,97.25,45900.0,97.05,97.26,96.95,97.25,45900.0
2012-06-20 12:20:00,97.24,97.27,96.75,96.91,32600.0,97.24,97.27,96.75,96.91,32600.0
2012-06-20 12:30:00,96.92,97.05,96.46,96.66,26900.0,96.92,97.05,96.46,96.66,26900.0
2012-06-20 12:40:00,96.63,97.19,96.63,97.05,42200.0,96.63,97.19,96.63,97.05,42200.0
2012-06-20 12:50:00,97.06,97.12,96.73,97.0,17100.0,97.06,97.12,96.73,97.0,17100.0
2012-06-20 13:00:00,97.0,97.4,96.99,97.35,20200.0,97.0,97.4,96.99,97.35,20200.0
2012-06-20 13:10:00,97.34,97.47,97.13,97.15,10500.0,97.34,97.47,97.13,97.15,10500.0
2012-06-20 13:20:00,97.18,97.42,97.15,97.31,8600.0,97.18,97.42,97.15,97.31,8600.0
2012-06-20 13:30:00,97.49,97.49,97.0,97.2,25100.0,97.49,97.49,97.0,97.2,25100.0
2012-06-20 13:40:00,97.15,97.38,97.11,97.38,5700.0,97.15,97.38,97.11,97.38,5700.0
2012-06-20 13:50:00,97.36,97.58,97.15,97.53,8800.0,97.36,97.58,97.15,97.53,8800.0
2012-06-20 14:00:00,97.49,97.53,97.29,97.49,10700.0,97.49,97.53,97.29,97.49,10700.0
2012-06-20 14:10:00,97.52,98.42,97.47,98.02,118200.0,97.52,98.42,97.47,98.02,118200.0
2012-06-20 14:20:00,98.06,98.2,97.35,97.64,64300.0,98.06,98.2,97.35,97.64,64300.0
2012-06-20 14:30:00,97.57,97.88,97.56,97.68,27600.0,97.57,97.88,97.56,97.68,27600.0
2012-06-20 14:40:00,97.67,97.68,97.04,97.11,28100.0,97.67,97.68,97.04,97.11,28100.0
2012-06-20 14:50:00,97.16,97.38,96.97,97.2,11500.0,97.16,97.38,96.97,97.2,11500.0
2012-06-20 15:00:00,97.27,97.29,96.9,97.02,10300.0,97.27,97.29,96.9,97.02,10300.0
2012-06-20 15:10:00,97.08,97.27,96.96,96.96,13900.0,97.08,97.27,96.96,96.96,13900.0
2012-06-20 15:20:00,96.95,97.3,96.95,97.28,14400.0,96.95,97.3,96.95,97.28,14400.0
2012-06-20 15:30:00,97.21,97.39,97.07,97.15,15900.0,97.21,97.39,97.07,97.15,15900.0
2012-06-20 15:40:00,97.19,97.56,97.12,97.42,26200.0,97.19,97.56,97.12,97.42,26200.0
2012-06-20 15:50:00,97.5,97.81,97.26,97.7,73000.0,97.5,97.81,97.26,97.7,73000.0
2012-06-21 09:30:00,97.4,97.42,96.78,97.05,37100.0,97.4,97.42,96.78,97.05,37100.0
2012-06-21 09:40:00,97.02,97.06,96.89,96.92,31300.0,97.02,97.06,96.89,96.92,31300.0
2012-06-21 09:50:00,96.87,97.14,96.86,97.1,41200.0,96.87,97.14,96.86,97.1,41200.0
2012-06-21 10:00:00,97.01,97.11,96.1,96.16,93300.0,97.01,97.11,96.1,96.16,93300.0
2012-06-21 10:10:00,96.17,96.21,96.1,96.19,19700.0,96.17,96.21,96.1,96.19,19700.0
2012-06-21 10:20:00,96.2,96.59,96.14,96.22,26100.0,96.2,96.59,96.14,96.22,26100.0
2012-06-21 10:30:00,96.26,96.33,96.12,96.14,13200.0,96.26,96.33,96.12,96.14,13200.0
2012-06-21 10:40:00,96.16,96.4,96.14,96.37,12600.0,96.16,96.4,96.14,96.37,12600.0
2012-06-21 10:50:00,96.33,96.35,96.18,96.19,16000.0,96.33,96.35,96.18,96.19,16000.0
2012-06-21 11:00:00,96.19,96.28,95.91,96.0,31300.0,96.19,96.28,95.91,96.0,31300.0
2012-06-21 11:10:00,96.0,96.1,95.76,96.08,25400.0,96.0,96.1,95.76,96.08,25400.0
2012-06-21 11:20:00,96.11,96.11,95.82,96.03,19700.0,96.11,96.11,95.82,96.03,19700.0
2012-06-21 11:30:00,95.95,96.13,95.91,96.12,31800.0,95.95,96.13,95.91,96.12,31800.0
2012-06-21 11:40:00,96.11,96.22,95.91,96.22,12000.0,96.11,96.22,95.91,96.22,12000.0
2012-06-21 11:50:00,96.21,96.37,96.11,96.35,9700.0,96.21,96.37,96.11,96.35,9700.0
2012-06-21 12:00:00,96.37,96.4,95.83,95.96,20200.0,96.37,96.4,95.83,95.96,20200.0
2012-06-21 12:10:00,96.0,96.02,95.88,95.98,39000.0,96.0,96.02,95.88,95.98,39000.0
2012-06-21 12:20:00,95.96,95.98,94.85,94.94,31300.0,95.96,95.98,94.85,94.94,31300.0
2012-06-21 12:30:00,94.95,95.15,94.88,95.11,9500.0,94.95,95.15,94.88,95.11,9500.0
2012-06-21 12:40:00,95.1,95.29,94.96,95.29,5500.0,95.1,95.29,94.96,95.29,5500.0
2012-06-21 12:50:00,95.3,95.43,95.25,95.3,10700.0,95.3,95.43,95.25,95.3,10700.0
2012-06-21 13:00:00,95.29,95.43,95.2,95.41,3700.0,95.29,95.43,95.2,95.41,3700.0
2012-06-21 13:10:00,95.36,95.44,95.16,95.22,6600.0,95.36,95.44,95.16,95.22,6600.0
2012-06-21 13:20:00,95.2,95.38,95.1,95.11,9600.0,95.2,95.38,95.1,95.11,9600.0
2012-06-21 13:30:00,95.11,95.22,95.0,95.17,15500.0,95.11,95.22,95.0,95.17,15500.0
2012-06-21 13:40:00,95.16,95.17,94.96,95.03,48300.0,95.16,95.17,94.96,95.03,48300.0
2012-06-21 13:50:00,95.04,95.39,95.0,95.39,22800.0,95.04,95.39,95.0,95.39,22800.0
2012-06-21 14:00:00,95.33,95.46,95.29,95.37,25600.0,95.33,95.46,95.29,95.37,25600.0
2012-06-21 14:10:00,95.42,95.52,94.95,94.95,38400.0,95.42,95.52,94.95,94.95,38400.0
2012-06-21 14:20:00,94.95,95.0,94.51,94.61,29500.0,94.95,95.0,94.51,94.61,29500.0
2012-06-21 14:30:00,94.61,94.77,94.52,94.75,21500.0,94.61,94.77,94.52,94.75,21500.0
2012-06-21 14:40:00,94.72,95.55,94.72,95.48,22200.0,94.72,95.55,94.72,95.48,22200.0
2012-06-21 14:50:00,95.51,95.59,95.37,95.47,17500.0,95.51,95.59,95.37,95.47,17500.0
2012-06-21 15:00:00,95.52,95.54,95.25,95.37,14500.0,95.52,95.54,95.25,95.37,14500.0
2012-06-21 15:10:00,95.36,95.43,95.11,95.28,20500.0,95.36,95.43,95.11,95.28,20500.0
2012-06-21 15:20:00,95.27,95.38,95.05,95.32,33900.0,95.27,95.38,95.05,95.32,33900.0
2012-06-21 15:30:00,95.26,95.33,95.02,95.19,30100.0,95.26,95.33,95.02,95.19,30100.0
2012-06-21 15:40:00,95.16,95.33,95.0,95.29,29300.0,95.16,95.33,95.0,95.29,29300.0
2012-06-21 15:50:00,95.25,95.39,94.93,95.15,74300.0,95.25,95.39,94.93,95.15,74300.0
2012-06-22 09:30:00,95.41,95.69,94.0,94.65,49100.0,95.41,95.69,94.0,94.65,49100.0
2012-06-22 09:40:00,94.67,94.88,94.26,94.61,14100.0,94.67,94.88,94.26,94.61,14100.0
2012-06-22 09:50:00,94.56,94.7,94.28,94.7,18200.0,94.56,94.7,94.28,94.7,18200.0
2012-06-22 10:00:00,94.73,95.95,94.69,95.66,30200.0,94.73,95.95,94.69,95.66,30200.0
2012-06-22 10:10:00,95.66,96.12,95.62,95.62,15700.0,95.66,96.12,95.62,95.62,15700.0
2012-06-22 10:20:00,95.67,95.93,95.62,95.72,9100.0,95.67,95.93,95.62,95.72,9100.0
2012-06-22 10:30:00,95.54,95.7,95.18,95.18,10800.0,95.54,95.7,95.18,95.18,10800.0
2012-06-22 10:40:00,95.19,95.47,95.19,95.24,9600.0,95.19,95.47,95.19,95.24,9600.0
2012-06-22 10:50:00,95.26,95.55,95.25,95.37,15700.0,95.26,95.55,95.25,95.37,15700.0
2012-06-22 11:00:00,95.37,95.6,95.29,95.53,14800.0,95.37,95.6,95.29,95.53,14800.0
2012-06-22 11:10:00,95.56,95.66,95.4,95.55,38200.0,95.56,95.66,95.4,95.55,38200.0
2012-06-22 11:20:00,95.56,95.8,95.55,95.56,6100.0,95.56,95.8,95.55,95.56,6100.0
2012-06-22 11:30:00,95.62,95.93,95.62,95.73,6200.0,95.62,95.93,95.62,95.73,6200.0
2012-06-22 11:40:00,95.72,95.76,95.19,95.22,9800.0,95.72,95.76,95.19,95.22,9800.0
2012-06-22 11:50:00,95.22,95.32,95.06,95.23,28800.0,95.22,95.32,95.06,95.23,28800.0
2012-06-22 12:00:00,95.24,95.54,95.24,95.42,13200.0,95.24,95.54,95.24,95.42,13200.0
2012-06-22 12:10:00,95.32,95.81,95.31,95.7,9100.0,95.32,95.81,95.31,95.7,9100.0
2012-06-22 12:20:00,95.64,95.67,95.46,95.67,7700.0,95.64,95.67,95.46,95.67,7700.0
2012-06-22 12:30:00,95.59,95.65,95.43,95.43,6300.0,95.59,95.65,95.43,95.43,6300.0
2012-06-22 12:40:00,95.44,95.7,95.44,95.67,7400.0,95.44,95.7,95.44,95.67,7400.0
2012-06-22 12:50:00,95.7,95.74,95.56,95.66,6600.0,95.7,95.74,95.56,95.66,6600.0
2012-06-22 13:00:00,95.62,95.68,95.49,95.49,9900.0,95.62,95.68,95.49,95.49,9900.0
2012-06-22 13:10:00,95.47,95.6,95.45,95.48,9000.0,95.47,95.6,95.45,95.48,9000.0
2012-06-22 13:20:00,95.5,95.57,95.41,95.5,15600.0,95.5,95.57,95.41,95.5,15600.0
2012-06-22 13:30:00,95.48,95.68,95.47,95.63,10500.0,95.48,95.68,95.47,95.63,10500.0
2012-06-22 13:40:00,95.66,95.98,95.6,95.84,19700.0,95.66,95.98,95.6,95.84,19700.0
2012-06-22 13:50:00,95.86,96.07,95.85,96.06,10100.0,95.86,96.07,95.85,96.06,10100.0
2012-06-22 14:00:00,96.01,96.32,95.95,96.27,16500.0,96.01,96.32,95.95,96.27,16500.0
2012-06-22 14:10:00,96.28,96.35,96.18,96.2,13100.0,96.28,96.35,96.18,96.2,13100.0
2012-06-22 14:20:00,96.17,96.3,96.08,96.17,19300.0,96.17,96.3,96.08,96.17,19300.0
2012-06-22 14:30:00,96.17,96.18,95.94,95.94,20800.0,96.17,96.18,95.94,95.94,20800.0
2012-06-22 14:40:00,95.95,95.97,95.69,95.92,15000.0,95.95,95.97,95.69,95.92,15000.0
2012-06-22 14:50:00,95.87,96.19,95.8,96.08,17400.0,95.87,96.19,95.8,96.08,17400.0
2012-06-22 15:00:00,96.09,96.12,95.88,95.94,16100.0,96.09,96.12,95.88,95.94,16100.0
2012-06-22 15:10:00,95.93,96.0,95.62,95.77,20200.0,95.93,96.0,95.62,95.77,20200.0
2012-06-22 15:20:00,95.77,95.77,95.57,95.57,16200.0,95.77,95.77,95.57,95.57,16200.0
2012-06-22 15:30:00,95.59,95.71,95.39,95.58,32600.0,95.59,95.71,95.39,95.58,32600.0
2012-06-22 15:40:00,95.58,95.74,95.52,95.66,30100.0,95.58,95.74,95.52,95.66,30100.0
2012-06-22 15:50:00,95.61,95.67,95.37,95.61,75800.0,95.61,95.67,95.37,95.61,75800.0
2012-06-25 09:30:00,94.49,94.83,93.52,94.22,40000.0,94.49,94.83,93.52,94.22,40000.0
2012-06-25 09:40:00,94.14,94.37,93.81,94.0,24300.0,94.14,94.37,93.81,94.0,24300.0
2012-06-25 09:50:00,93.98,93.98,93.1,93.37,63900.0,93.98,93.98,93.1,93.37,63900.0
2012-06-25 10:00:00,93.35,93.91,93.35,93.75,24700.0,93.35,93.91,93.35,93.75,24700.0
2012-06-25 10:10:00,93.72,94.04,93.56,93.79,8300.0,93.72,94.04,93.56,93.79,8300.0
2012-06-25 10:20:00,93.87,93.87,93.28,93.28,9200.0,93.87,93.87,93.28,93.28,9200.0
2012-06-25 10:30:00,93.26,93.61,93.25,93.6,12600.0,93.26,93.61,93.25,93.6,12600.0
2012-06-25 10:40:00,93.59,93.63,93.38,93.51,20100.0,93.59,93.63,93.38,93.51,20100.0
2012-06-25 10:50:00,93.58,93.71,93.49,93.54,18400.0,93.58,93.71,93.49,93.54,18400.0
2012-06-25 11:00:00,93.54,93.95,93.51,93.9,22900.0,93.54,93.95,93.51,93.9,22900.0
2012-06-25 11:10:00,93.9,93.97,93.72,93.97,4400.0,93.9,93.97,93.72,93.97,4400.0
2012-06-25 11:20:00,93.99,94.04,93.66,93.67,4700.0,93.99,94.04,93.66,93.67,4700.0
2012-06-25 11:30:00,93.65,93.65,93.2,93.3,13100.0,93.65,93.65,93.2,93.3,13100.0
2012-06-25 11:40:00,93.35,93.52,93.2,93.34,7700.0,93.35,93.52,93.2,93.34,7700.0
2012-06-25 11:50:00,93.3,93.41,93.07,93.17,13300.0,93.3,93.41,93.07,93.17,13300.0
2012-06-25 12:00:00,93.1,93.46,93.06,93.37,8300.0,93.1,93.46,93.06,93.37,8300.0
2012-06-25 12:10:00,93.35,93.81,93.25,93.81,11800.0,93.35,93.81,93.25,93.81,11800.0
2012-06-25 12:20:00,93.87,93.87,93.6,93.65,4800.0,93.87,93.87,93.6,93.65,4800.0
2012-06-25 12:30:00,93.58,93.58,93.22,93.25,8800.0,93.58,93.58,93.22,93.25,8800.0
2012-06-25 12:40:00,93.27,93.54,93.25,93.5,12300.0,93.27,93.54,93.25,93.5,12300.0
2012-06-25 12:50:00,93.54,93.61,93.49,93.53,2700.0,93.54,93.61,93.49,93.53,2700.0
2012-06-25 13:00:00,93.49,93.54,93.39,93.46,3500.0,93.49,93.54,93.39,93.46,3500.0
2012-06-25 13:10:00,93.46,93.51,93.4,93.42,3800.0,93.46,93.51,93.4,93.42,3800.0
2012-06-25 13:20:00,93.52,93.68,93.46,93.62,8800.0,93.52,93.68,93.46,93.62,8800.0
2012-06-25 13:30:00,93.62,94.0,93.62,93.76,26200.0,93.62,94.0,93.62,93.76,26200.0
2012-06-25 13:40:00,93.76,93.81,93.63,93.77,6600.0,93.76,93.81,93.63,93.77,6600.0
2012-06-25 13:50:00,93.7,93.95,93.69,93.92,4000.0,93.7,93.95,93.69,93.92,4000.0
2012-06-25 14:00:00,93.95,94.02,93.76,93.86,11800.0,93.95,94.02,93.76,93.86,11800.0
2012-06-25 14:10:00,93.88,94.09,93.88,94.04,9300.0,93.88,94.09,93.88,94.04,9300.0
2012-06-25 14:20:00,94.03,94.16,94.01,94.03,11200.0,94.03,94.16,94.01,94.03,11200.0
2012-06-25 14:30:00,93.94,93.95,93.62,93.94,10900.0,93.94,93.95,93.62,93.94,10900.0
2012-06-25 14:40:00,93.92,93.94,93.72,93.78,7400.0,93.92,93.94,93.72,93.78,7400.0
2012-06-25 14:50:00,93.77,94.0,93.77,93.78,8300.0,93.77,94.0,93.77,93.78,8300.0
2012-06-25 15:00:00,93.76,93.86,93.61,93.85,12500.0,93.76,93.86,93.61,93.85,12500.0
2012-06-25 15:10:00,93.84,93.96,93.7,93.8,9000.0,93.84,93.96,93.7,93.8,9000.0
2012-06-25 15:20:00,93.86,94.19,93.81,93.98,16200.0,93.86,94.19,93.81,93.98,16200.0
2012-06-25 15:30:00,94.03,94.31,93.95,94.27,28700.0,94.03,94.31,93.95,94.27,28700.0
2012-06-25 15:40:00,94.3,94.52,94.25,94.48,33900.0,94.3,94.52,94.25,94.48,33900.0
2012-06-25 15:50:00,94.5,94.56,94.18,94.37,50200.0,94.5,94.56,94.18,94.37,50200.0
2012-06-26 09:30:00,94.45,95.77,94.45,95.77,51600.0,94.45,95.77,94.45,95.77,51600.0
2012-06-26 09:40:00,95.62,96.13,94.45,94.49,30400.0,95.62,96.13,94.45,94.49,30400.0
2012-06-26 09:50:00,94.4,94.66,93.32,93.35,80700.0,94.4,94.66,93.32,93.35,80700.0
2012-06-26 10:00:00,93.35,94.45,93.24,94.31,21200.0,93.35,94.45,93.24,94.31,21200.0
2012-06-26 10:10:00,94.17,94.17,93.6,93.79,9900.0,94.17,94.17,93.6,93.79,9900.0
2012-06-26 10:20:00,93.74,94.05,93.35,93.79,23200.0,93.74,94.05,93.35,93.79,23200.0
2012-06-26 10:30:00,93.74,94.15,93.67,93.99,12200.0,93.74,94.15,93.67,93.99,12200.0
2012-06-26 10:40:00,93.93,93.98,93.72,93.88,12000.0,93.93,93.98,93.72,93.88,12000.0
2012-06-26 10:50:00,93.77,93.94,93.58,93.72,9000.0,93.77,93.94,93.58,93.72,9000.0
2012-06-26 11:00:00,93.73,94.21,93.54,93.73,18900.0,93.73,94.21,93.54,93.73,18900.0
2012-06-26 11:10:00,93.67,93.75,93.48,93.61,10500.0,93.67,93.75,93.48,93.61,10500.0
2012-06-26 11:20:00,93.61,93.74,93.6,93.62,11900.0,93.61,93.74,93.6,93.62,11900.0
2012-06-26 11:30:00,93.63,93.78,93.6,93.72,7200.0,93.63,93.78,93.6,93.72,7200.0
2012-06-26 11:40:00,93.77,93.81,93.65,93.68,7300.0,93.77,93.81,93.65,93.68,7300.0
2012-06-26 11:50:00,93.78,94.06,93.69,93.82,28800.0,93.78,94.06,93.69,93.82,28800.0
2012-06-26 12:00:00,93.81,94.03,93.8,93.84,9500.0,93.81,94.03,93.8,93.84,9500.0
2012-06-26 12:10:00,93.97,94.14,93.9,93.92,8000.0,93.97,94.14,93.9,93.92,8000.0
2012-06-26 12:20:00,94.08,94.08,93.8,93.89,10600.0,94.08,94.08,93.8,93.89,10600.0
2012-06-26 12:30:00,93.92,94.01,93.83,93.85,13900.0,93.92,94.01,93.83,93.85,13900.0
2012-06-26 12:40:00,93.85,94.0,93.82,94.0,7100.0,93.85,94.0,93.82,94.0,7100.0
2012-06-26 12:50:00,93.94,93.98,93.8,93.83,11800.0,93.94,93.98,93.8,93.83,11800.0
2012-06-26 13:00:00,93.82,93.94,93.78,93.81,16500.0,93.82,93.94,93.78,93.81,16500.0
2012-06-26 13:10:00,93.85,93.89,93.72,93.75,14500.0,93.85,93.89,93.72,93.75,14500.0
2012-06-26 13:20:00,93.81,93.86,93.76,93.76,8500.0,93.81,93.86,93.76,93.76,8500.0
2012-06-26 13:30:00,93.76,93.8,93.57,93.78,13000.0,93.76,93.8,93.57,93.78,13000.0
2012-06-26 13:40:00,93.8,93.84,93.73,93.74,9300.0,93.8,93.84,93.73,93.74,9300.0
2012-06-26 13:50:00,93.76,94.08,93.74,93.82,8200.0,93.76,94.08,93.74,93.82,8200.0
2012-06-26 14:00:00,93.83,94.28,93.83,94.25,11000.0,93.83,94.28,93.83,94.25,11000.0
2012-06-26 14:10:00,94.3,94.51,94.19,94.49,11800.0,94.3,94.51,94.19,94.49,11800.0
2012-06-26 14:20:00,94.46,94.67,94.44,94.61,18500.0,94.46,94.67,94.44,94.61,18500.0
2012-06-26 14:30:00,94.64,94.64,94.4,94.45,29000.0,94.64,94.64,94.4,94.45,29000.0
2012-06-26 14:40:00,94.48,94.58,94.39,94.48,17200.0,94.48,94.58,94.39,94.48,17200.0
2012-06-26 14:50:00,94.45,94.46,94.17,94.28,23100.0,94.45,94.46,94.17,94.28,23100.0
2012-06-26 15:00:00,94.28,94.45,94.25,94.25,29900.0,94.28,94.45,94.25,94.25,29900.0
2012-06-26 15:10:00,94.19,94.4,94.15,94.28,19100.0,94.19,94.4,94.15,94.28,19100.0
2012-06-26 15:20:00,94.27,94.37,94.12,94.23,20400.0,94.27,94.37,94.12,94.23,20400.0
2012-06-26 15:30:00,94.22,94.33,94.18,94.23,25600.0,94.22,94.33,94.18,94.23,25600.0
2012-06-26 15:40:00,94.23,94.41,94.17,94.39,23500.0,94.23,94.41,94.17,94.39,23500.0
2012-06-26 15:50:00,94.36,94.42,94.1,94.21,32300.0,94.36,94.42,94.1,94.21,32300.0
2012-06-27 09:30:00,94.54,94.54,93.53,93.94,22900.0,94.54,94.54,93.53,93.94,22900.0
2012-06-27 09:40:00,94.13,94.14,93.5,93.5,23200.0,94.13,94.14,93.5,93.5,23200.0
2012-06-27 09:50:00,93.5,93.78,93.38,93.76,10400.0,93.5,93.78,93.38,93.76,10400.0
2012-06-27 10:00:00,93.76,94.31,93.59,94.19,40200.0,93.76,94.31,93.59,94.19,40200.0
2012-06-27 10:10:00,94.25,94.44,93.98,94.31,16800.0,94.25,94.44,93.98,94.31,16800.0
2012-06-27 10:20:00,94.15,94.41,94.03,94.17,18900.0,94.15,94.41,94.03,94.17,18900.0
2012-06-27 10:30:00,94.25,94.25,93.97,94.06,16600.0,94.25,94.25,93.97,94.06,16600.0
2012-06-27 10:40:00,94.15,94.15,93.93,94.02,15400.0,94.15,94.15,93.93,94.02,15400.0
2012-06-27 10:50:00,94.05,94.17,93.92,94.17,8500.0,94.05,94.17,93.92,94.17,8500.0
2012-06-27 11:00:00,94.21,94.24,94.04,94.04,6100.0,94.21,94.24,94.04,94.04,6100.0
2012-06-27 11:10:00,94.0,94.14,93.82,93.82,4700.0,94.0,94.14,93.82,93.82,4700.0
2012-06-27 11:20:00,93.89,93.89,93.28,93.35,28900.0,93.89,93.89,93.28,93.35,28900.0
2012-06-27 11:30:00,93.36,93.63,93.33,93.63,8100.0,93.36,93.63,93.33,93.63,8100.0
2012-06-27 11:40:00,93.65,93.85,93.65,93.8,4500.0,93.65,93.85,93.65,93.8,4500.0
2012-06-27 11:50:00,93.8,93.85,93.8,93.83,5000.0,93.8,93.85,93.8,93.83,5000.0
2012-06-27 12:00:00,93.83,93.97,93.81,93.9,8600.0,93.83,93.97,93.81,93.9,8600.0
2012-06-27 12:10:00,93.83,93.87,93.69,93.75,16700.0,93.83,93.87,93.69,93.75,16700.0
2012-06-27 12:20:00,93.75,93.99,93.69,93.88,4400.0,93.75,93.99,93.69,93.88,4400.0
2012-06-27 12:30:00,93.83,93.91,93.68,93.86,17600.0,93.83,93.91,93.68,93.86,17600.0
2012-06-27 12:40:00,93.91,94.03,93.77,93.77,13200.0,93.91,94.03,93.77,93.77,13200.0
2012-06-27 12:50:00,93.81,93.93,93.78,93.82,9100.0,93.81,93.93,93.78,93.82,9100.0
2012-06-27 13:00:00,93.81,93.87,93.78,93.82,4100.0,93.81,93.87,93.78,93.82,4100.0
2012-06-27 13:10:00,93.87,94.03,93.69,93.78,17400.0,93.87,94.03,93.69,93.78,17400.0
2012-06-27 13:20:00,93.87,93.87,93.5,93.54,5100.0,93.87,93.87,93.5,93.54,5100.0
2012-06-27 13:30:00,93.54,93.58,93.43,93.56,7900.0,93.54,93.58,93.43,93.56,7900.0
2012-06-27 13:40:00,93.53,93.66,93.44,93.48,8700.0,93.53,93.66,93.44,93.48,8700.0
2012-06-27 13:50:00,93.48,93.56,93.02,93.09,28400.0,93.48,93.56,93.02,93.09,28400.0
2012-06-27 14:00:00,93.08,93.12,92.23,92.23,42700.0,93.08,93.12,92.23,92.23,42700.0
2012-06-27 14:10:00,92.25,92.65,92.25,92.49,14100.0,92.25,92.65,92.25,92.49,14100.0
2012-06-27 14:20:00,92.49,92.57,92.34,92.41,6900.0,92.49,92.57,92.34,92.41,6900.0
2012-06-27 14:30:00,92.42,92.5,92.3,92.45,14400.0,92.42,92.5,92.3,92.45,14400.0
2012-06-27 14:40:00,92.42,92.74,92.34,92.72,9800.0,92.42,92.74,92.34,92.72,9800.0
2012-06-27 14:50:00,92.73,92.77,92.66,92.76,16300.0,92.73,92.77,92.66,92.76,16300.0
2012-06-27 15:00:00,92.76,92.93,92.76,92.92,10700.0,92.76,92.93,92.76,92.92,10700.0
2012-06-27 15:10:00,92.92,93.14,92.87,93.14,9400.0,92.92,93.14,92.87,93.14,9400.0
2012-06-27 15:20:00,93.15,93.32,93.13,93.27,19300.0,93.15,93.32,93.13,93.27,19300.0
2012-06-27 15:30:00,93.28,93.35,93.13,93.3,12600.0,93.28,93.35,93.13,93.3,12600.0
2012-06-27 15:40:00,93.34,93.52,93.15,93.28,20100.0,93.34,93.52,93.15,93.28,20100.0
2012-06-27 15:50:00,93.27,93.38,93.15,93.23,45000.0,93.27,93.38,93.15,93.23,45000.0
2012-06-28 09:30:00,92.4,92.84,90.58,91.72,50000.0,92.4,92.84,90.58,91.72,50000.0
2012-06-28 09:40:00,91.64,92.3,91.54,92.11,17800.0,91.64,92.3,91.54,92.11,17800.0
2012-06-28 09:50:00,92.17,92.35,91.6,91.83,45600.0,92.17,92.35,91.6,91.83,45600.0
2012-06-28 10:00:00,91.83,92.08,91.5,91.74,41400.0,91.83,92.08,91.5,91.74,41400.0
2012-06-28 10:10:00,91.67,92.58,91.67,92.58,34400.0,91.67,92.58,91.67,92.58,34400.0
2012-06-28 10:20:00,92.52,92.68,91.81,91.91,20500.0,92.52,92.68,91.81,91.91,20500.0
2012-06-28 10:30:00,91.91,92.23,91.3,91.35,34200.0,91.91,92.23,91.3,91.35,34200.0
2012-06-28 10:40:00,91.35,91.52,90.97,91.12,22100.0,91.35,91.52,90.97,91.12,22100.0
2012-06-28 10:50:00,91.11,91.5,91.04,91.36,19200.0,91.11,91.5,91.04,91.36,19200.0
2012-06-28 11:00:00,91.43,91.43,90.97,90.99,29100.0,91.43,91.43,90.97,90.99,29100.0
2012-06-28 11:10:00,91.03,91.45,91.03,91.16,21900.0,91.03,91.45,91.03,91.16,21900.0
2012-06-28 11:20:00,91.09,91.52,91.05,91.17,16800.0,91.09,91.52,91.05,91.17,16800.0
2012-06-28 11:30:00,91.22,91.47,91.18,91.36,25100.0,91.22,91.47,91.18,91.36,25100.0
2012-06-28 11:40:00,91.29,91.51,91.25,91.42,7900.0,91.29,91.51,91.25,91.42,7900.0
2012-06-28 11:50:00,91.43,91.5,91.08,91.08,13800.0,91.43,91.5,91.08,91.08,13800.0
2012-06-28 12:00:00,91.15,91.19,91.0,91.1,20700.0,91.15,91.19,91.0,91.1,20700.0
2012-06-28 12:10:00,91.14,91.18,90.85,90.95,35800.0,91.14,91.18,90.85,90.95,35800.0
2012-06-28 12:20:00,90.95,91.01,90.75,90.95,28500.0,90.95,91.01,90.75,90.95,28500.0
2012-06-28 12:30:00,90.92,91.0,90.9,90.95,6500.0,90.92,91.0,90.9,90.95,6500.0
2012-06-28 12:40:00,90.98,91.0,90.85,90.85,7600.0,90.98,91.0,90.85,90.85,7600.0
2012-06-28 12:50:00,90.9,91.0,90.86,90.97,16600.0,90.9,91.0,90.86,90.97,16600.0
2012-06-28 13:00:00,90.96,91.0,90.89,90.9,5300.0,90.96,91.0,90.89,90.9,5300.0
2012-06-28 13:10:00,90.92,91.02,90.82,90.9,6400.0,90.92,91.02,90.82,90.9,6400.0
2012-06-28 13:20:00,90.87,90.87,90.71,90.71,7200.0,90.87,90.87,90.71,90.71,7200.0
2012-06-28 13:30:00,90.7,90.76,90.28,90.33,30100.0,90.7,90.76,90.28,90.33,30100.0
2012-06-28 13:40:00,90.33,90.33,89.8,89.81,27100.0,90.33,90.33,89.8,89.81,27100.0
2012-06-28 13:50:00,89.89,90.08,89.73,89.99,18400.0,89.89,90.08,89.73,89.99,18400.0
2012-06-28 14:00:00,90.03,90.15,89.99,90.0,10600.0,90.03,90.15,89.99,90.0,10600.0
2012-06-28 14:10:00,90.0,90.13,89.77,89.99,17600.0,90.0,90.13,89.77,89.99,17600.0
2012-06-28 14:20:00,90.0,90.0,89.64,89.66,14000.0,90.0,90.0,89.64,89.66,14000.0
2012-06-28 14:30:00,89.62,89.68,89.26,89.34,35100.0,89.62,89.68,89.26,89.34,35100.0
2012-06-28 14:40:00,89.4,89.43,89.26,89.28,18800.0,89.4,89.43,89.26,89.28,18800.0
2012-06-28 14:50:00,89.29,89.35,89.1,89.24,44000.0,89.29,89.35,89.1,89.24,44000.0
2012-06-28 15:00:00,89.24,89.6,89.23,89.34,20200.0,89.24,89.6,89.23,89.34,20200.0
2012-06-28 15:10:00,89.4,89.56,89.3,89.49,19200.0,89.4,89.56,89.3,89.49,19200.0
2012-06-28 15:20:00,89.51,89.62,89.21,89.41,25600.0,89.51,89.62,89.21,89.41,25600.0
2012-06-28 15:30:00,89.43,89.99,89.41,89.99,61300.0,89.43,89.99,89.41,89.99,61300.0
2012-06-28 15:40:00,89.99,90.18,89.98,90.05,89700.0,89.99,90.18,89.98,90.05,89700.0
2012-06-28 15:50:00,90.06,90.33,90.0,90.3,95600.0,90.06,90.33,90.0,90.3,95600.0
2012-06-29 09:30:00,91.9,92.47,89.72,89.86,86600.0,91.9,92.47,89.72,89.86,86600.0
2012-06-29 09:40:00,89.91,90.42,89.6,89.62,70200.0,89.91,90.42,89.6,89.62,70200.0
2012-06-29 09:50:00,89.62,89.67,88.71,89.56,73100.0,89.62,89.67,88.71,89.56,73100.0
2012-06-29 10:00:00,89.61,90.96,89.58,90.92,63900.0,89.61,90.96,89.58,90.92,63900.0
2012-06-29 10:10:00,90.88,91.36,90.63,91.31,48100.0,90.88,91.36,90.63,91.31,48100.0
2012-06-29 10:20:00,91.35,91.66,91.28,91.53,13800.0,91.35,91.66,91.28,91.53,13800.0
2012-06-29 10:30:00,91.52,91.71,91.32,91.38,22700.0,91.52,91.71,91.32,91.38,22700.0
2012-06-29 10:40:00,91.38,91.39,90.62,90.76,61200.0,91.38,91.39,90.62,90.76,61200.0
2012-06-29 10:50:00,90.8,90.95,90.62,90.85,59900.0,90.8,90.95,90.62,90.85,59900.0
2012-06-29 11:00:00,90.9,91.1,90.84,91.0,57600.0,90.9,91.1,90.84,91.0,57600.0
2012-06-29 11:10:00,91.07,91.15,90.93,91.0,23500.0,91.07,91.15,90.93,91.0,23500.0
2012-06-29 11:20:00,91.0,91.1,90.9,91.0,28400.0,91.0,91.1,90.9,91.0,28400.0
2012-06-29 11:30:00,91.0,91.12,90.95,91.06,20100.0,91.0,91.12,90.95,91.06,20100.0
2012-06-29 11:40:00,91.08,91.15,90.98,91.15,23600.0,91.08,91.15,90.98,91.15,23600.0
2012-06-29 11:50:00,91.09,91.64,91.07,91.59,32700.0,91.09,91.64,91.07,91.59,32700.0
2012-06-29 12:00:00,91.61,92.1,91.61,92.06,16800.0,91.61,92.1,91.61,92.06,16800.0
2012-06-29 12:10:00,92.04,92.37,92.04,92.26,11800.0,92.04,92.37,92.04,92.26,11800.0
2012-06-29 12:20:00,92.23,92.45,92.23,92.38,10300.0,92.23,92.45,92.23,92.38,10300.0
2012-06-29 12:30:00,92.28,92.28,91.98,92.27,14900.0,92.28,92.28,91.98,92.27,14900.0
2012-06-29 12:40:00,92.18,92.53,92.18,92.51,12100.0,92.18,92.53,92.18,92.51,12100.0
2012-06-29 12:50:00,92.52,93.09,92.48,93.08,28200.0,92.52,93.09,92.48,93.08,28200.0
2012-06-29 13:00:00,93.06,93.43,93.06,93.43,17600.0,93.06,93.43,93.06,93.43,17600.0
2012-06-29 13:10:00,93.43,93.59,93.35,93.52,13100.0,93.43,93.59,93.35,93.52,13100.0
2012-06-29 13:20:00,93.47,93.99,93.46,93.53,33500.0,93.47,93.99,93.46,93.53,33500.0
2012-06-29 13:30:00,93.54,93.54,93.19,93.26,36400.0,93.54,93.54,93.19,93.26,36400.0
2012-06-29 13:40:00,93.26,93.27,93.1,93.21,16200.0,93.26,93.27,93.1,93.21,16200.0
2012-06-29 13:50:00,93.21,93.38,93.11,93.37,10100.0,93.21,93.38,93.11,93.37,10100.0
2012-06-29 14:00:00,93.32,93.41,93.28,93.38,12200.0,93.32,93.41,93.28,93.38,12200.0
2012-06-29 14:10:00,93.38,93.52,93.31,93.52,14200.0,93.38,93.52,93.31,93.52,14200.0
2012-06-29 14:20:00,93.5,93.59,93.31,93.37,29400.0,93.5,93.59,93.31,93.37,29400.0
2012-06-29 14:30:00,93.38,93.38,93.24,93.36,19900.0,93.38,93.38,93.24,93.36,19900.0
2012-06-29 14:40:00,93.36,93.4,92.87,93.07,63600.0,93.36,93.4,92.87,93.07,63600.0
2012-06-29 14:50:00,93.04,93.25,92.88,93.21,6900.0,93.04,93.25,92.88,93.21,6900.0
2012-06-29 15:00:00,93.21,93.3,92.99,93.26,19000.0,93.21,93.3,92.99,93.26,19000.0
2012-06-29 15:10:00,93.35,93.39,93.07,93.2,11000.0,93.35,93.39,93.07,93.2,11000.0
2012-06-29 15:20:00,93.23,93.26,92.9,93.01,25300.0,93.23,93.26,92.9,93.01,25300.0
2012-06-29 15:30:00,93.0,93.0,92.64,92.84,35100.0,93.0,93.0,92.64,92.84,35100.0
2012-06-29 15:40:00,92.85,93.14,92.85,93.12,46600.0,92.85,93.14,92.85,93.12,46600.0
2012-06-29 15:50:00,93.18,93.4,93.02,93.25,116900.0,93.18,93.4,93.02,93.25,116900.0
2012-07-02 09:30:00,93.08,93.44,92.04,92.15,65200.0,93.08,93.44,92.04,92.15,65200.0
2012-07-02 09:40:00,92.16,92.34,91.91,92.05,78200.0,92.16,92.34,91.91,92.05,78200.0
2012-07-02 09:50:00,92.01,92.07,91.7,91.83,34600.0,92.01,92.07,91.7,91.83,34600.0
2012-07-02 10:00:00,91.74,91.8,91.04,91.52,53600.0,91.74,91.8,91.04,91.52,53600.0
2012-07-02 10:10:00,91.52,91.8,91.32,91.42,56200.0,91.52,91.8,91.32,91.42,56200.0
2012-07-02 10:20:00,91.43,91.49,91.24,91.41,16000.0,91.43,91.49,91.24,91.41,16000.0
2012-07-02 10:30:00,91.4,91.49,91.26,91.39,10900.0,91.4,91.49,91.26,91.39,10900.0
2012-07-02 10:40:00,91.39,91.5,91.26,91.41,16100.0,91.39,91.5,91.26,91.41,16100.0
2012-07-02 10:50:00,91.41,91.45,91.32,91.44,21100.0,91.41,91.45,91.32,91.44,21100.0
2012-07-02 11:00:00,91.44,91.49,91.2,91.2,35500.0,91.44,91.49,91.2,91.2,35500.0
2012-07-02 11:10:00,91.21,91.3,90.95,91.12,16600.0,91.21,91.3,90.95,91.12,16600.0
2012-07-02 11:20:00,91.1,91.23,90.93,91.16,13000.0,91.1,91.23,90.93,91.16,13000.0
2012-07-02 11:30:00,91.22,91.3,91.06,91.06,50400.0,91.22,91.3,91.06,91.06,50400.0
2012-07-02 11:40:00,91.09,91.17,91.0,91.0,11200.0,91.09,91.17,91.0,91.0,11200.0
2012-07-02 11:50:00,91.01,91.01,90.75,90.79,81300.0,91.01,91.01,90.75,90.79,81300.0
2012-07-02 12:00:00,90.8,90.84,90.22,90.22,119500.0,90.8,90.84,90.22,90.22,119500.0
2012-07-02 12:10:00,90.2,91.13,90.17,90.93,51300.0,90.2,91.13,90.17,90.93,51300.0
2012-07-02 12:20:00,90.94,91.29,90.8,91.21,26800.0,90.94,91.29,90.8,91.21,26800.0
2012-07-02 12:30:00,91.22,91.6,91.07,91.07,30200.0,91.22,91.6,91.07,91.07,30200.0
2012-07-02 12:40:00,91.09,91.22,90.92,91.12,23500.0,91.09,91.22,90.92,91.12,23500.0
2012-07-02 12:50:00,91.15,91.64,90.98,91.34,32800.0,91.15,91.64,90.98,91.34,32800.0
2012-07-02 13:00:00,91.28,91.42,91.14,91.39,13800.0,91.28,91.42,91.14,91.39,13800.0
2012-07-02 13:10:00,91.35,91.4,91.14,91.17,6600.0,91.35,91.4,91.14,91.17,6600.0
2012-07-02 13:20:00,91.26,91.26,91.11,91.16,7800.0,91.26,91.26,91.11,91.16,7800.0
2012-07-02 13:30:00,91.2,91.39,91.1,91.27,8200.0,91.2,91.39,91.1,91.27,8200.0
2012-07-02 13:40:00,91.35,91.38,91.31,91.35,5600.0,91.35,91.38,91.31,91.35,5600.0
2012-07-02 13:50:00,91.36,91.42,91.31,91.35,10000.0,91.36,91.42,91.31,91.35,10000.0
2012-07-02 14:00:00,91.36,91.36,91.12,91.34,7200.0,91.36,91.36,91.12,91.34,7200.0
2012-07-02 14:10:00,91.35,91.5,91.25,91.44,20200.0,91.35,91.5,91.25,91.44,20200.0
2012-07-02 14:20:00,91.51,91.56,91.4,91.44,10800.0,91.51,91.56,91.4,91.44,10800.0
2012-07-02 14:30:00,91.46,91.76,91.46,91.69,11000.0,91.46,91.76,91.46,91.69,11000.0
2012-07-02 14:40:00,91.69,91.78,91.51,91.51,9100.0,91.69,91.78,91.51,91.51,9100.0
2012-07-02 14:50:00,91.49,91.54,91.39,91.42,6000.0,91.49,91.54,91.39,91.42,6000.0
2012-07-02 15:00:00,91.4,91.68,91.37,91.59,17000.0,91.4,91.68,91.37,91.59,17000.0
2012-07-02 15:10:00,91.57,91.7,91.48,91.59,17800.0,91.57,91.7,91.48,91.59,17800.0
2012-07-02 15:20:00,91.63,91.63,91.39,91.44,38600.0,91.63,91.63,91.39,91.44,38600.0
2012-07-02 15:30:00,91.52,92.07,91.45,91.92,20800.0,91.52,92.07,91.45,91.92,20800.0
2012-07-02 15:40:00,91.92,92.18,91.87,92.08,32800.0,91.92,92.18,91.87,92.08,32800.0
2012-07-02 15:50:00,92.12,92.23,91.71,92.07,87300.0,92.12,92.23,91.71,92.07,87300.0
2012-07-03 09:30:00,92.3,92.46,91.63,91.75,25500.0,92.3,92.46,91.63,91.75,25500.0
2012-07-03 09:40:00,91.75,92.74,91.75,92.74,53300.0,91.75,92.74,91.75,92.74,53300.0
2012-07-03 09:50:00,92.57,93.0,92.4,93.0,23100.0,92.57,93.0,92.4,93.0,23100.0
2012-07-03 10:00:00,92.97,93.6,92.92,93.55,28100.0,92.97,93.6,92.92,93.55,28100.0
2012-07-03 10:10:00,93.56,93.62,93.3,93.53,21200.0,93.56,93.62,93.3,93.53,21200.0
2012-07-03 10:20:00,93.55,93.89,93.55,93.84,22200.0,93.55,93.89,93.55,93.84,22200.0
2012-07-03 10:30:00,93.86,94.0,93.66,93.73,20600.0,93.86,94.0,93.66,93.73,20600.0
2012-07-03 10:40:00,93.76,93.79,93.57,93.79,8500.0,93.76,93.79,93.57,93.79,8500.0
2012-07-03 10:50:00,93.79,93.99,93.76,93.99,11500.0,93.79,93.99,93.76,93.99,11500.0
2012-07-03 11:00:00,93.98,94.47,93.93,94.46,30000.0,93.98,94.47,93.93,94.46,30000.0
2012-07-03 11:10:00,94.46,94.67,94.31,94.6,20700.0,94.46,94.67,94.31,94.6,20700.0
2012-07-03 11:20:00,94.65,94.89,94.56,94.8,19500.0,94.65,94.89,94.56,94.8,19500.0
2012-07-03 11:30:00,94.84,94.98,94.55,94.83,12800.0,94.84,94.98,94.55,94.83,12800.0
2012-07-03 11:40:00,94.84,94.88,94.61,94.81,15500.0,94.84,94.88,94.61,94.81,15500.0
2012-07-03 11:50:00,94.78,94.88,94.73,94.79,17300.0,94.78,94.88,94.73,94.79,17300.0
2012-07-03 12:00:00,94.8,94.8,94.25,94.28,16300.0,94.8,94.8,94.25,94.28,16300.0
2012-07-03 12:10:00,94.27,94.27,93.66,93.75,17500.0,94.27,94.27,93.66,93.75,17500.0
2012-07-03 12:20:00,93.72,93.92,93.59,93.76,17900.0,93.72,93.92,93.59,93.76,17900.0
2012-07-03 12:30:00,93.73,93.81,93.6,93.7,27400.0,93.73,93.81,93.6,93.7,27400.0
2012-07-03 12:40:00,93.71,93.72,93.31,93.46,24200.0,93.71,93.72,93.31,93.46,24200.0
2012-07-03 12:50:00,93.44,93.69,93.19,93.67,47300.0,93.44,93.69,93.19,93.67,47300.0
2012-07-05 09:30:00,93.56,94.53,93.13,94.53,41400.0,93.56,94.53,93.13,94.53,41400.0
2012-07-05 09:40:00,94.54,94.75,93.83,93.9,49300.0,94.54,94.75,93.83,93.9,49300.0
2012-07-05 09:50:00,93.9,94.1,93.55,93.81,18600.0,93.9,94.1,93.55,93.81,18600.0
2012-07-05 10:00:00,93.7,93.92,93.32,93.48,8400.0,93.7,93.92,93.32,93.48,8400.0
2012-07-05 10:10:00,93.43,93.76,93.36,93.72,18600.0,93.43,93.76,93.36,93.72,18600.0
2012-07-05 10:20:00,93.9,94.24,93.62,94.13,10700.0,93.9,94.24,93.62,94.13,10700.0
2012-07-05 10:30:00,94.1,94.38,93.9,94.18,12000.0,94.1,94.38,93.9,94.18,12000.0
2012-07-05 10:40:00,94.25,94.68,94.25,94.43,17700.0,94.25,94.68,94.25,94.43,17700.0
2012-07-05 10:50:00,94.51,94.54,94.32,94.47,18400.0,94.51,94.54,94.32,94.47,18400.0
2012-07-05 11:00:00,94.43,94.98,94.42,94.94,16200.0,94.43,94.98,94.42,94.94,16200.0
2012-07-05 11:10:00,94.97,95.33,94.77,95.29,39500.0,94.97,95.33,94.77,95.29,39500.0
2012-07-05 11:20:00,95.33,95.45,95.08,95.24,23300.0,95.33,95.45,95.08,95.24,23300.0
2012-07-05 11:30:00,95.2,95.39,94.94,94.94,11000.0,95.2,95.39,94.94,94.94,11000.0
2012-07-05 11:40:00,94.96,95.11,94.71,94.75,22700.0,94.96,95.11,94.71,94.75,22700.0
2012-07-05 11:50:00,94.75,94.87,94.54,94.7,16400.0,94.75,94.87,94.54,94.7,16400.0
2012-07-05 12:00:00,94.75,94.99,94.53,94.59,21800.0,94.75,94.99,94.53,94.59,21800.0
2012-07-05 12:10:00,94.62,94.71,94.2,94.25,16500.0,94.62,94.71,94.2,94.25,16500.0
2012-07-05 12:20:00,94.3,94.4,93.92,94.33,15500.0,94.3,94.4,93.92,94.33,15500.0
2012-07-05 12:30:00,94.33,94.38,94.06,94.24,8300.0,94.33,94.38,94.06,94.24,8300.0
2012-07-05 12:40:00,94.26,94.32,94.18,94.2,4100.0,94.26,94.32,94.18,94.2,4100.0
2012-07-05 12:50:00,94.16,94.28,94.08,94.24,7000.0,94.16,94.28,94.08,94.24,7000.0
2012-07-05 13:00:00,94.31,94.46,94.26,94.35,6700.0,94.31,94.46,94.26,94.35,6700.0
2012-07-05 13:10:00,94.49,94.53,94.4,94.45,3400.0,94.49,94.53,94.4,94.45,3400.0
2012-07-05 13:20:00,94.47,94.71,94.45,94.63,4900.0,94.47,94.71,94.45,94.63,4900.0
2012-07-05 13:30:00,94.64,94.69,94.4,94.62,3900.0,94.64,94.69,94.4,94.62,3900.0
2012-07-05 13:40:00,94.68,95.03,94.62,94.89,8300.0,94.68,95.03,94.62,94.89,8300.0
2012-07-05 13:50:00,94.91,94.91,94.67,94.81,4200.0,94.91,94.91,94.67,94.81,4200.0
2012-07-05 14:00:00,94.79,94.98,94.79,94.92,11000.0,94.79,94.98,94.79,94.92,11000.0
2012-07-05 14:10:00,94.96,95.01,94.83,94.89,6600.0,94.96,95.01,94.83,94.89,6600.0
2012-07-05 14:20:00,94.92,94.95,94.83,94.9,4400.0,94.92,94.95,94.83,94.9,4400.0
2012-07-05 14:30:00,94.91,94.92,94.78,94.81,6100.0,94.91,94.92,94.78,94.81,6100.0
2012-07-05 14:40:00,94.81,94.88,94.61,94.65,6800.0,94.81,94.88,94.61,94.65,6800.0
2012-07-05 14:50:00,94.61,94.88,94.58,94.85,17300.0,94.61,94.88,94.58,94.85,17300.0
2012-07-05 15:00:00,94.87,95.07,94.78,95.07,48900.0,94.87,95.07,94.78,95.07,48900.0
2012-07-05 15:10:00,95.06,95.12,94.68,94.68,17400.0,95.06,95.12,94.68,94.68,17400.0
2012-07-05 15:20:00,94.69,94.87,94.61,94.61,34000.0,94.69,94.87,94.61,94.61,34000.0
2012-07-05 15:30:00,94.61,94.78,94.56,94.62,18900.0,94.61,94.78,94.56,94.62,18900.0
2012-07-05 15:40:00,94.63,94.69,94.41,94.46,13400.0,94.63,94.69,94.41,94.46,13400.0
2012-07-05 15:50:00,94.44,94.52,94.27,94.36,53300.0,94.44,94.52,94.27,94.36,53300.0
2012-07-06 09:30:00,93.55,94.19,93.41,94.15,39200.0,93.55,94.19,93.41,94.15,39200.0
2012-07-06 09:40:00,94.16,95.17,93.87,93.95,25200.0,94.16,95.17,93.87,93.95,25200.0
2012-07-06 09:50:00,93.95,94.26,93.76,94.16,23200.0,93.95,94.26,93.76,94.16,23200.0
2012-07-06 10:00:00,94.15,94.31,94.08,94.15,28100.0,94.15,94.31,94.08,94.15,28100.0
2012-07-06 10:10:00,94.17,94.4,94.09,94.14,24000.0,94.17,94.4,94.09,94.14,24000.0
2012-07-06 10:20:00,94.12,94.45,94.09,94.21,11200.0,94.12,94.45,94.09,94.21,11200.0
2012-07-06 10:30:00,94.19,94.3,94.12,94.25,22900.0,94.19,94.3,94.12,94.25,22900.0
2012-07-06 10:40:00,94.28,94.3,94.09,94.1,13300.0,94.28,94.3,94.09,94.1,13300.0
2012-07-06 10:50:00,94.09,94.1,94.01,94.08,6100.0,94.09,94.1,94.01,94.08,6100.0
2012-07-06 11:00:00,94.05,94.05,93.62,93.67,11000.0,94.05,94.05,93.62,93.67,11000.0
2012-07-06 11:10:00,93.67,93.73,93.44,93.56,7700.0,93.67,93.73,93.44,93.56,7700.0
2012-07-06 11:20:00,93.6,93.6,93.41,93.49,4000.0,93.6,93.6,93.41,93.49,4000.0
2012-07-06 11:30:00,93.45,93.51,93.2,93.24,11400.0,93.45,93.51,93.2,93.24,11400.0
2012-07-06 11:40:00,93.24,93.5,93.24,93.5,10900.0,93.24,93.5,93.24,93.5,10900.0
2012-07-06 11:50:00,93.45,93.51,93.28,93.39,10200.0,93.45,93.51,93.28,93.39,10200.0
2012-07-06 12:00:00,93.35,93.37,93.21,93.27,7000.0,93.35,93.37,93.21,93.27,7000.0
2012-07-06 12:10:00,93.27,93.33,93.19,93.23,5600.0,93.27,93.33,93.19,93.23,5600.0
2012-07-06 12:20:00,93.2,93.2,92.94,92.99,6800.0,93.2,93.2,92.94,92.99,6800.0
2012-07-06 12:30:00,92.9,93.04,92.9,92.99,4300.0,92.9,93.04,92.9,92.99,4300.0
2012-07-06 12:40:00,92.92,93.2,92.86,93.2,5400.0,92.92,93.2,92.86,93.2,5400.0
2012-07-06 12:50:00,93.2,93.23,93.07,93.22,4100.0,93.2,93.23,93.07,93.22,4100.0
2012-07-06 13:00:00,93.27,93.42,93.25,93.27,3200.0,93.27,93.42,93.25,93.27,3200.0
2012-07-06 13:10:00,93.3,93.43,93.21,93.38,3300.0,93.3,93.43,93.21,93.38,3300.0
2012-07-06 13:20:00,93.38,93.56,93.38,93.52,11200.0,93.38,93.56,93.38,93.52,11200.0
2012-07-06 13:30:00,93.47,93.48,93.39,93.46,6800.0,93.47,93.48,93.39,93.46,6800.0
2012-07-06 13:40:00,93.48,93.54,93.42,93.54,9500.0,93.48,93.54,93.42,93.54,9500.0
2012-07-06 13:50:00,93.48,93.64,93.34,93.43,9000.0,93.48,93.64,93.34,93.43,9000.0
2012-07-06 14:00:00,93.41,93.41,93.32,93.34,8000.0,93.41,93.41,93.32,93.34,8000.0
2012-07-06 14:10:00,93.37,93.37,93.15,93.15,3800.0,93.37,93.37,93.15,93.15,3800.0
2012-07-06 14:20:00,93.14,93.31,93.14,93.3,1600.0,93.14,93.31,93.14,93.3,1600.0
2012-07-06 14:30:00,93.28,93.61,93.27,93.57,6900.0,93.28,93.61,93.27,93.57,6900.0
2012-07-06 14:40:00,93.6,93.6,93.45,93.48,6100.0,93.6,93.6,93.45,93.48,6100.0
2012-07-06 14:50:00,93.53,93.57,93.45,93.5,6600.0,93.53,93.57,93.45,93.5,6600.0
2012-07-06 15:00:00,93.46,93.57,93.43,93.55,7000.0,93.46,93.57,93.43,93.55,7000.0
2012-07-06 15:10:00,93.57,93.72,93.55,93.72,13300.0,93.57,93.72,93.55,93.72,13300.0
2012-07-06 15:20:00,93.69,93.75,93.56,93.65,7900.0,93.69,93.75,93.56,93.65,7900.0
2012-07-06 15:30:00,93.65,93.78,93.47,93.49,22900.0,93.65,93.78,93.47,93.49,22900.0
2012-07-06 15:40:00,93.45,93.93,93.45,93.69,11900.0,93.45,93.93,93.45,93.69,11900.0
2012-07-06 15:50:00,93.58,93.78,93.55,93.68,21800.0,93.58,93.78,93.55,93.68,21800.0
2012-07-09 09:30:00,93.54,94.09,93.54,93.98,8700.0,93.54,94.09,93.54,93.98,8700.0
2012-07-09 09:40:00,93.88,93.89,93.16,93.21,19800.0,93.88,93.89,93.16,93.21,19800.0
2012-07-09 09:50:00,93.05,93.13,92.75,92.78,15300.0,93.05,93.13,92.75,92.78,15300.0
2012-07-09 10:00:00,92.79,92.98,92.45,92.74,22300.0,92.79,92.98,92.45,92.74,22300.0
2012-07-09 10:10:00,92.75,92.78,92.32,92.42,5300.0,92.75,92.78,92.32,92.42,5300.0
2012-07-09 10:20:00,92.33,92.5,92.12,92.45,8700.0,92.33,92.5,92.12,92.45,8700.0
2012-07-09 10:30:00,92.42,92.66,92.24,92.66,12300.0,92.42,92.66,92.24,92.66,12300.0
2012-07-09 10:40:00,92.69,93.14,92.62,93.1,15800.0,92.69,93.14,92.62,93.1,15800.0
2012-07-09 10:50:00,93.12,93.45,93.12,93.45,12100.0,93.12,93.45,93.12,93.45,12100.0
2012-07-09 11:00:00,93.52,93.52,93.25,93.25,5600.0,93.52,93.52,93.25,93.25,5600.0
2012-07-09 11:10:00,93.22,93.29,93.04,93.24,18300.0,93.22,93.29,93.04,93.24,18300.0
2012-07-09 11:20:00,93.24,93.24,92.92,93.0,26600.0,93.24,93.24,92.92,93.0,26600.0
2012-07-09 11:30:00,92.95,92.99,92.62,92.79,11900.0,92.95,92.99,92.62,92.79,11900.0
2012-07-09 11:40:00,92.76,92.94,92.69,92.85,4700.0,92.76,92.94,92.69,92.85,4700.0
2012-07-09 11:50:00,92.68,92.82,92.52,92.52,3400.0,92.68,92.82,92.52,92.52,3400.0
2012-07-09 12:00:00,92.52,92.63,92.46,92.46,4100.0,92.52,92.63,92.46,92.46,4100.0
2012-07-09 12:10:00,92.51,92.65,92.48,92.65,5600.0,92.51,92.65,92.48,92.65,5600.0
2012-07-09 12:20:00,92.69,92.73,92.46,92.48,1200.0,92.69,92.73,92.46,92.48,1200.0
2012-07-09 12:30:00,92.53,92.56,92.45,92.48,2300.0,92.53,92.56,92.45,92.48,2300.0
2012-07-09 12:40:00,92.47,92.52,92.23,92.23,3200.0,92.47,92.52,92.23,92.23,3200.0
2012-07-09 12:50:00,92.25,92.49,92.25,92.48,3000.0,92.25,92.49,92.25,92.48,3000.0
2012-07-09 13:00:00,92.5,92.88,92.5,92.76,6900.0,92.5,92.88,92.5,92.76,6900.0
2012-07-09 13:10:00,92.82,93.02,92.82,92.98,2500.0,92.82,93.02,92.82,92.98,2500.0
2012-07-09 13:20:00,93.02,93.3,93.0,93.3,3600.0,93.02,93.3,93.0,93.3,3600.0
2012-07-09 13:30:00,93.38,93.38,93.27,93.38,5300.0,93.38,93.38,93.27,93.38,5300.0
2012-07-09 13:40:00,93.34,93.38,93.13,93.13,5200.0,93.34,93.38,93.13,93.13,5200.0
2012-07-09 13:50:00,93.11,93.17,93.02,93.12,10300.0,93.11,93.17,93.02,93.12,10300.0
2012-07-09 14:00:00,93.12,93.17,93.1,93.12,8800.0,93.12,93.17,93.1,93.12,8800.0
2012-07-09 14:10:00,93.12,93.21,93.12,93.13,6700.0,93.12,93.21,93.12,93.13,6700.0
2012-07-09 14:20:00,93.12,93.23,92.92,92.95,12500.0,93.12,93.23,92.92,92.95,12500.0
2012-07-09 14:30:00,92.95,93.07,92.94,93.06,4000.0,92.95,93.07,92.94,93.06,4000.0
2012-07-09 14:40:00,93.07,93.07,92.78,92.82,5100.0,93.07,93.07,92.78,92.82,5100.0
2012-07-09 14:50:00,92.83,93.03,92.83,92.94,3700.0,92.83,93.03,92.83,92.94,3700.0
2012-07-09 15:00:00,92.95,93.14,92.94,93.02,6500.0,92.95,93.14,92.94,93.02,6500.0
2012-07-09 15:10:00,93.08,93.11,92.92,92.98,8200.0,93.08,93.11,92.92,92.98,8200.0
2012-07-09 15:20:00,93.01,93.24,92.94,93.18,21300.0,93.01,93.24,92.94,93.18,21300.0
2012-07-09 15:30:00,93.19,93.42,93.13,93.41,46900.0,93.19,93.42,93.13,93.41,46900.0
2012-07-09 15:40:00,93.39,93.61,93.39,93.56,29600.0,93.39,93.61,93.39,93.56,29600.0
2012-07-09 15:50:00,93.54,93.54,93.24,93.39,39300.0,93.54,93.54,93.24,93.39,39300.0
2012-07-10 09:30:00,93.76,94.91,93.76,94.62,16600.0,93.76,94.91,93.76,94.62,16600.0
2012-07-10 09:40:00,94.46,94.74,94.27,94.64,24600.0,94.46,94.74,94.27,94.64,24600.0
2012-07-10 09:50:00,94.64,95.39,94.59,94.95,32400.0,94.64,95.39,94.59,94.95,32400.0
2012-07-10 10:00:00,94.82,95.02,94.52,94.78,26400.0,94.82,95.02,94.52,94.78,26400.0
2012-07-10 10:10:00,94.78,94.79,94.53,94.55,25000.0,94.78,94.79,94.53,94.55,25000.0
2012-07-10 10:20:00,94.53,94.73,94.52,94.55,19600.0,94.53,94.73,94.52,94.55,19600.0
2012-07-10 10:30:00,94.54,94.82,94.37,94.46,40500.0,94.54,94.82,94.37,94.46,40500.0
2012-07-10 10:40:00,94.4,94.44,94.11,94.27,11100.0,94.4,94.44,94.11,94.27,11100.0
2012-07-10 10:50:00,94.27,94.31,94.08,94.24,4000.0,94.27,94.31,94.08,94.24,4000.0
2012-07-10 11:00:00,94.21,94.24,93.64,93.64,6800.0,94.21,94.24,93.64,93.64,6800.0
2012-07-10 11:10:00,93.5,93.82,93.47,93.82,5200.0,93.5,93.82,93.47,93.82,5200.0
2012-07-10 11:20:00,93.73,94.13,93.73,94.07,11600.0,93.73,94.13,93.73,94.07,11600.0
2012-07-10 11:30:00,94.0,94.12,93.83,93.98,15000.0,94.0,94.12,93.83,93.98,15000.0
2012-07-10 11:40:00,94.04,94.05,93.73,93.94,4500.0,94.04,94.05,93.73,93.94,4500.0
2012-07-10 11:50:00,93.88,93.9,93.61,93.61,2500.0,93.88,93.9,93.61,93.61,2500.0
2012-07-10 12:00:00,93.65,93.88,93.65,93.88,1500.0,93.65,93.88,93.65,93.88,1500.0
2012-07-10 12:10:00,93.91,93.91,93.43,93.43,1800.0,93.91,93.91,93.43,93.43,1800.0
2012-07-10 12:20:00,93.53,93.72,93.45,93.46,4100.0,93.53,93.72,93.45,93.46,4100.0
2012-07-10 12:30:00,93.47,93.63,93.47,93.63,3100.0,93.47,93.63,93.47,93.63,3100.0
2012-07-10 12:40:00,93.62,93.87,93.46,93.49,17400.0,93.62,93.87,93.46,93.49,17400.0
2012-07-10 12:50:00,93.49,93.6,93.46,93.6,1300.0,93.49,93.6,93.46,93.6,1300.0
2012-07-10 13:00:00,93.49,93.67,93.49,93.6,2300.0,93.49,93.67,93.49,93.6,2300.0
2012-07-10 13:10:00,93.54,93.72,93.54,93.72,1000.0,93.54,93.72,93.54,93.72,1000.0
2012-07-10 13:20:00,93.75,93.76,93.47,93.67,22600.0,93.75,93.76,93.47,93.67,22600.0
2012-07-10 13:30:00,93.59,93.64,93.45,93.45,5800.0,93.59,93.64,93.45,93.45,5800.0
2012-07-10 13:40:00,93.48,93.48,93.18,93.24,7500.0,93.48,93.48,93.18,93.24,7500.0
2012-07-10 13:50:00,93.24,93.51,93.22,93.37,3000.0,93.24,93.51,93.22,93.37,3000.0
2012-07-10 14:00:00,93.31,93.47,93.25,93.25,7400.0,93.31,93.47,93.25,93.25,7400.0
2012-07-10 14:10:00,93.22,93.22,92.66,92.77,12300.0,93.22,93.22,92.66,92.77,12300.0
2012-07-10 14:20:00,92.64,93.04,92.64,92.99,8600.0,92.64,93.04,92.64,92.99,8600.0
2012-07-10 14:30:00,93.01,93.17,92.94,93.17,7900.0,93.01,93.17,92.94,93.17,7900.0
2012-07-10 14:40:00,93.17,93.27,93.07,93.1,8800.0,93.17,93.27,93.07,93.1,8800.0
2012-07-10 14:50:00,93.13,93.15,92.89,92.95,10600.0,93.13,93.15,92.89,92.95,10600.0
2012-07-10 15:00:00,92.96,93.11,92.93,93.06,15400.0,92.96,93.11,92.93,93.06,15400.0
2012-07-10 15:10:00,93.04,93.06,92.86,92.88,11400.0,93.04,93.06,92.86,92.88,11400.0
2012-07-10 15:20:00,92.88,93.0,92.69,92.78,14600.0,92.88,93.0,92.69,92.78,14600.0
2012-07-10 15:30:00,92.69,92.79,92.59,92.59,12300.0,92.69,92.79,92.59,92.59,12300.0
2012-07-10 15:40:00,92.61,92.96,92.55,92.82,19400.0,92.61,92.96,92.55,92.82,19400.0
2012-07-10 15:50:00,92.89,93.23,92.83,93.09,37800.0,92.89,93.23,92.83,93.09,37800.0
2012-07-11 09:30:00,93.1,93.45,92.73,92.78,5000.0,93.1,93.45,92.73,92.78,5000.0
2012-07-11 09:40:00,92.78,92.9,92.07,92.23,26000.0,92.78,92.9,92.07,92.23,26000.0
2012-07-11 09:50:00,92.18,92.49,92.0,92.0,15800.0,92.18,92.49,92.0,92.0,15800.0
2012-07-11 10:00:00,91.94,92.62,91.89,92.37,10900.0,91.94,92.62,91.89,92.37,10900.0
2012-07-11 10:10:00,92.41,92.5,91.6,91.6,17700.0,92.41,92.5,91.6,91.6,17700.0
2012-07-11 10:20:00,91.58,91.92,91.4,91.66,11300.0,91.58,91.92,91.4,91.66,11300.0
2012-07-11 10:30:00,91.7,91.73,91.4,91.47,13400.0,91.7,91.73,91.4,91.47,13400.0
2012-07-11 10:40:00,91.41,91.41,90.62,90.75,36700.0,91.41,91.41,90.62,90.75,36700.0
2012-07-11 10:50:00,90.75,90.75,90.55,90.69,13400.0,90.75,90.75,90.55,90.69,13400.0
2012-07-11 11:00:00,90.55,90.7,90.45,90.55,17200.0,90.55,90.7,90.45,90.55,17200.0
2012-07-11 11:10:00,90.53,90.68,90.43,90.68,16000.0,90.53,90.68,90.43,90.68,16000.0
2012-07-11 11:20:00,90.69,90.9,90.55,90.72,20600.0,90.69,90.9,90.55,90.72,20600.0
2012-07-11 11:30:00,90.7,90.96,90.59,90.94,4100.0,90.7,90.96,90.59,90.94,4100.0
2012-07-11 11:40:00,90.91,90.99,90.86,90.86,1900.0,90.91,90.99,90.86,90.86,1900.0
2012-07-11 11:50:00,90.92,90.92,90.61,90.72,1800.0,90.92,90.92,90.61,90.72,1800.0
2012-07-11 12:00:00,90.63,90.92,90.56,90.56,5800.0,90.63,90.92,90.56,90.56,5800.0
2012-07-11 12:10:00,90.56,90.56,90.31,90.49,10600.0,90.56,90.56,90.31,90.49,10600.0
2012-07-11 12:20:00,90.54,90.62,90.45,90.51,11700.0,90.54,90.62,90.45,90.51,11700.0
2012-07-11 12:30:00,90.53,90.7,90.51,90.68,9400.0,90.53,90.7,90.51,90.68,9400.0
2012-07-11 12:40:00,90.68,90.89,90.68,90.89,6000.0,90.68,90.89,90.68,90.89,6000.0
2012-07-11 12:50:00,90.96,91.07,90.82,91.0,10000.0,90.96,91.07,90.82,91.0,10000.0
2012-07-11 13:00:00,91.04,91.04,90.6,90.67,11300.0,91.04,91.04,90.6,90.67,11300.0
2012-07-11 13:10:00,90.65,90.75,90.22,90.22,4300.0,90.65,90.75,90.22,90.22,4300.0
2012-07-11 13:20:00,90.28,90.48,90.08,90.44,19900.0,90.28,90.48,90.08,90.44,19900.0
2012-07-11 13:30:00,90.29,90.38,90.08,90.38,6300.0,90.29,90.38,90.08,90.38,6300.0
2012-07-11 13:40:00,90.38,90.7,90.32,90.68,5300.0,90.38,90.7,90.32,90.68,5300.0
2012-07-11 13:50:00,90.66,90.77,90.61,90.77,2600.0,90.66,90.77,90.61,90.77,2600.0
2012-07-11 14:00:00,90.71,90.82,90.37,90.5,18000.0,90.71,90.82,90.37,90.5,18000.0
2012-07-11 14:10:00,90.6,90.63,90.44,90.44,6900.0,90.6,90.63,90.44,90.44,6900.0
2012-07-11 14:20:00,90.37,90.37,90.13,90.16,9600.0,90.37,90.37,90.13,90.16,9600.0
2012-07-11 14:30:00,90.16,90.16,89.68,90.03,22500.0,90.16,90.16,89.68,90.03,22500.0
2012-07-11 14:40:00,90.03,90.33,89.93,90.23,21700.0,90.03,90.33,89.93,90.23,21700.0
2012-07-11 14:50:00,90.21,90.32,89.97,90.0,14600.0,90.21,90.32,89.97,90.0,14600.0
2012-07-11 15:00:00,90.06,90.44,90.02,90.38,31000.0,90.06,90.44,90.02,90.38,31000.0
2012-07-11 15:10:00,90.41,90.91,90.37,90.79,37500.0,90.41,90.91,90.37,90.79,37500.0
2012-07-11 15:20:00,90.85,91.04,90.69,90.84,38000.0,90.85,91.04,90.69,90.84,38000.0
2012-07-11 15:30:00,90.81,90.84,90.61,90.77,18800.0,90.81,90.84,90.61,90.77,18800.0
2012-07-11 15:40:00,90.78,91.18,90.78,91.15,20100.0,90.78,91.18,90.78,91.15,20100.0
2012-07-11 15:50:00,91.17,91.25,90.98,91.08,28400.0,91.17,91.25,90.98,91.08,28400.0
2012-07-12 09:30:00,90.87,90.87,89.39,89.72,24900.0,90.87,90.87,89.39,89.72,24900.0
2012-07-12 09:40:00,89.58,89.6,88.28,89.06,90500.0,89.58,89.6,88.28,89.06,90500.0
2012-07-12 09:50:00,89.01,89.44,88.8,89.21,16100.0,89.01,89.44,88.8,89.21,16100.0
2012-07-12 10:00:00,89.3,89.32,88.81,88.81,22600.0,89.3,89.32,88.81,88.81,22600.0
2012-07-12 10:10:00,88.84,89.17,88.8,88.96,8700.0,88.84,89.17,88.8,88.96,8700.0
2012-07-12 10:20:00,88.97,89.04,88.45,88.53,38300.0,88.97,89.04,88.45,88.53,38300.0
2012-07-12 10:30:00,88.59,88.89,88.53,88.81,18100.0,88.59,88.89,88.53,88.81,18100.0
2012-07-12 10:40:00,88.79,88.79,88.44,88.69,23800.0,88.79,88.79,88.44,88.69,23800.0
2012-07-12 10:50:00,88.63,88.95,88.62,88.77,17900.0,88.63,88.95,88.62,88.77,17900.0
2012-07-12 11:00:00,88.7,89.21,88.64,89.03,15700.0,88.7,89.21,88.64,89.03,15700.0
2012-07-12 11:10:00,89.05,89.52,89.02,89.52,15000.0,89.05,89.52,89.02,89.52,15000.0
2012-07-12 11:20:00,89.55,89.84,89.39,89.72,23600.0,89.55,89.84,89.39,89.72,23600.0
2012-07-12 11:30:00,89.77,89.82,89.59,89.74,6500.0,89.77,89.82,89.59,89.74,6500.0
2012-07-12 11:40:00,89.66,90.12,89.51,90.12,6500.0,89.66,90.12,89.51,90.12,6500.0
2012-07-12 11:50:00,90.11,90.47,90.01,90.17,11900.0,90.11,90.47,90.01,90.17,11900.0
2012-07-12 12:00:00,90.12,90.35,90.12,90.28,14700.0,90.12,90.35,90.12,90.28,14700.0
2012-07-12 12:10:00,90.21,90.21,89.91,90.0,24900.0,90.21,90.21,89.91,90.0,24900.0
2012-07-12 12:20:00,89.99,90.22,89.86,89.99,11500.0,89.99,90.22,89.86,89.99,11500.0
2012-07-12 12:30:00,89.99,90.21,89.78,90.21,7500.0,89.99,90.21,89.78,90.21,7500.0
2012-07-12 12:40:00,90.19,90.19,89.82,89.92,7400.0,90.19,90.19,89.82,89.92,7400.0
2012-07-12 12:50:00,89.9,90.22,89.84,90.22,7300.0,89.9,90.22,89.84,90.22,7300.0
2012-07-12 13:00:00,90.25,90.58,90.11,90.47,9100.0,90.25,90.58,90.11,90.47,9100.0
2012-07-12 13:10:00,90.5,90.72,90.45,90.52,9100.0,90.5,90.72,90.45,90.52,9100.0
2012-07-12 13:20:00,90.51,90.98,90.47,90.53,15300.0,90.51,90.98,90.47,90.53,15300.0
2012-07-12 13:30:00,90.55,90.75,90.41,90.5,12600.0,90.55,90.75,90.41,90.5,12600.0
2012-07-12 13:40:00,90.48,90.94,90.43,90.94,8400.0,90.48,90.94,90.43,90.94,8400.0
2012-07-12 13:50:00,90.94,90.94,90.4,90.46,10000.0,90.94,90.94,90.4,90.46,10000.0
2012-07-12 14:00:00,90.48,90.87,90.34,90.53,11100.0,90.48,90.87,90.34,90.53,11100.0
2012-07-12 14:10:00,90.56,90.8,90.32,90.53,9700.0,90.56,90.8,90.32,90.53,9700.0
2012-07-12 14:20:00,90.49,90.89,90.49,90.74,8400.0,90.49,90.89,90.49,90.74,8400.0
2012-07-12 14:30:00,90.72,91.23,90.69,91.14,10300.0,90.72,91.23,90.69,91.14,10300.0
2012-07-12 14:40:00,91.12,91.28,90.67,90.82,8600.0,91.12,91.28,90.67,90.82,8600.0
2012-07-12 14:50:00,90.82,91.13,90.76,91.03,11800.0,90.82,91.13,90.76,91.03,11800.0
2012-07-12 15:00:00,91.0,91.11,90.86,91.11,7600.0,91.0,91.11,90.86,91.11,7600.0
2012-07-12 15:10:00,91.15,91.29,90.89,91.09,11500.0,91.15,91.29,90.89,91.09,11500.0
2012-07-12 15:20:00,91.0,91.78,90.96,91.74,24000.0,91.0,91.78,90.96,91.74,24000.0
2012-07-12 15:30:00,91.75,91.85,91.68,91.79,34000.0,91.75,91.85,91.68,91.79,34000.0
2012-07-12 15:40:00,91.85,91.95,91.73,91.91,46300.0,91.85,91.95,91.73,91.91,46300.0
2012-07-12 15:50:00,91.92,91.92,91.38,91.5,56500.0,91.92,91.92,91.38,91.5,56500.0
2012-07-13 09:30:00,91.67,92.0,91.37,91.84,6400.0,91.67,92.0,91.37,91.84,6400.0
2012-07-13 09:40:00,91.85,92.25,91.81,92.09,13400.0,91.85,92.25,91.81,92.09,13400.0
2012-07-13 09:50:00,92.18,92.2,91.39,91.74,4300.0,92.18,92.2,91.39,91.74,4300.0
2012-07-13 10:00:00,91.82,92.45,91.78,92.34,8200.0,91.82,92.45,91.78,92.34,8200.0
2012-07-13 10:10:00,92.42,92.42,92.23,92.28,5000.0,92.42,92.42,92.23,92.28,5000.0
2012-07-13 10:20:00,92.36,92.46,92.29,92.46,2400.0,92.36,92.46,92.29,92.46,2400.0
2012-07-13 10:30:00,92.44,92.57,92.3,92.56,5200.0,92.44,92.57,92.3,92.56,5200.0
2012-07-13 10:40:00,92.57,92.8,92.57,92.78,5900.0,92.57,92.8,92.57,92.78,5900.0
2012-07-13 10:50:00,92.78,92.78,92.67,92.69,1500.0,92.78,92.78,92.67,92.69,1500.0
2012-07-13 11:00:00,92.73,92.75,92.63,92.63,4100.0,92.73,92.75,92.63,92.63,4100.0
2012-07-13 11:10:00,92.74,92.77,92.49,92.5,3500.0,92.74,92.77,92.49,92.5,3500.0
2012-07-13 11:20:00,92.54,92.75,92.54,92.63,2400.0,92.54,92.75,92.54,92.63,2400.0
2012-07-13 11:30:00,92.81,92.97,92.77,92.91,5000.0,92.81,92.97,92.77,92.91,5000.0
2012-07-13 11:40:00,92.88,92.95,92.72,92.8,9500.0,92.88,92.95,92.72,92.8,9500.0
2012-07-13 11:50:00,92.79,92.96,92.75,92.79,2600.0,92.79,92.96,92.75,92.79,2600.0
2012-07-13 12:00:00,92.82,92.87,92.55,92.6,11600.0,92.82,92.87,92.55,92.6,11600.0
2012-07-13 12:10:00,92.6,92.62,92.42,92.56,8800.0,92.6,92.62,92.42,92.56,8800.0
2012-07-13 12:20:00,92.6,92.74,92.46,92.65,9700.0,92.6,92.74,92.46,92.65,9700.0
2012-07-13 12:30:00,92.65,92.7,92.59,92.61,1900.0,92.65,92.7,92.59,92.61,1900.0
2012-07-13 12:40:00,92.61,92.7,92.59,92.65,3600.0,92.61,92.7,92.59,92.65,3600.0
2012-07-13 12:50:00,92.66,92.71,92.61,92.63,5200.0,92.66,92.71,92.61,92.63,5200.0
2012-07-13 13:00:00,92.57,92.8,92.57,92.77,3600.0,92.57,92.8,92.57,92.77,3600.0
2012-07-13 13:10:00,92.74,92.74,92.54,92.65,2700.0,92.74,92.74,92.54,92.65,2700.0
2012-07-13 13:20:00,92.72,92.72,92.52,92.65,5000.0,92.72,92.72,92.52,92.65,5000.0
2012-07-13 13:30:00,92.53,92.54,92.33,92.44,1500.0,92.53,92.54,92.33,92.44,1500.0
2012-07-13 13:40:00,92.41,92.55,92.41,92.53,6100.0,92.41,92.55,92.41,92.53,6100.0
2012-07-13 13:50:00,92.54,92.64,92.52,92.53,4800.0,92.54,92.64,92.52,92.53,4800.0
2012-07-13 14:00:00,92.57,92.66,92.52,92.59,3800.0,92.57,92.66,92.52,92.59,3800.0
2012-07-13 14:10:00,92.63,92.73,92.53,92.68,5700.0,92.63,92.73,92.53,92.68,5700.0
2012-07-13 14:20:00,92.69,92.79,92.69,92.78,8700.0,92.69,92.79,92.69,92.78,8700.0
2012-07-13 14:30:00,92.79,92.8,92.68,92.68,2900.0,92.79,92.8,92.68,92.68,2900.0
2012-07-13 14:40:00,92.71,92.81,92.67,92.8,3200.0,92.71,92.81,92.67,92.8,3200.0
2012-07-13 14:50:00,92.76,92.82,92.64,92.64,2600.0,92.76,92.82,92.64,92.64,2600.0
2012-07-13 15:00:00,92.71,92.84,92.57,92.57,7100.0,92.71,92.84,92.57,92.57,7100.0
2012-07-13 15:10:00,92.57,92.8,92.56,92.72,9700.0,92.57,92.8,92.56,92.72,9700.0
2012-07-13 15:20:00,92.75,92.81,92.54,92.54,7100.0,92.75,92.81,92.54,92.54,7100.0
2012-07-13 15:30:00,92.53,92.73,92.4,92.67,15700.0,92.53,92.73,92.4,92.67,15700.0
2012-07-13 15:40:00,92.69,92.82,92.36,92.46,14000.0,92.69,92.82,92.36,92.46,14000.0
2012-07-13 15:50:00,92.55,92.82,92.5,92.66,32600.0,92.55,92.82,92.5,92.66,32600.0
2012-07-16 09:30:00,92.17,92.58,91.94,91.94,16600.0,92.17,92.58,91.94,91.94,16600.0
2012-07-16 09:40:00,91.86,92.06,91.7,91.84,9800.0,91.86,92.06,91.7,91.84,9800.0
2012-07-16 09:50:00,91.79,91.83,91.58,91.65,11200.0,91.79,91.83,91.58,91.65,11200.0
2012-07-16 10:00:00,91.65,91.87,91.37,91.68,17100.0,91.65,91.87,91.37,91.68,17100.0
2012-07-16 10:10:00,91.69,92.3,91.66,92.28,5200.0,91.69,92.3,91.66,92.28,5200.0
2012-07-16 10:20:00,92.37,92.39,92.17,92.3,13100.0,92.37,92.39,92.17,92.3,13100.0
2012-07-16 10:30:00,92.29,92.91,92.14,92.91,13700.0,92.29,92.91,92.14,92.91,13700.0
2012-07-16 10:40:00,92.84,92.84,92.58,92.59,3400.0,92.84,92.84,92.58,92.59,3400.0
2012-07-16 10:50:00,92.5,92.84,92.5,92.84,3600.0,92.5,92.84,92.5,92.84,3600.0
2012-07-16 11:00:00,92.9,93.2,92.78,93.1,15900.0,92.9,93.2,92.78,93.1,15900.0
2012-07-16 11:10:00,93.22,93.9,93.17,93.78,18100.0,93.22,93.9,93.17,93.78,18100.0
2012-07-16 11:20:00,93.89,93.91,93.59,93.73,20900.0,93.89,93.91,93.59,93.73,20900.0
2012-07-16 11:30:00,93.68,93.68,93.23,93.28,11500.0,93.68,93.68,93.23,93.28,11500.0
2012-07-16 11:40:00,93.28,93.37,92.92,93.12,14000.0,93.28,93.37,92.92,93.12,14000.0
2012-07-16 11:50:00,93.12,93.2,92.74,92.86,6000.0,93.12,93.2,92.74,92.86,6000.0
2012-07-16 12:00:00,92.84,92.93,92.81,92.86,2200.0,92.84,92.93,92.81,92.86,2200.0
2012-07-16 12:10:00,92.86,92.86,92.51,92.51,3100.0,92.86,92.86,92.51,92.51,3100.0
2012-07-16 12:20:00,92.5,92.53,92.32,92.32,9200.0,92.5,92.53,92.32,92.32,9200.0
2012-07-16 12:30:00,92.34,92.34,91.78,91.84,9600.0,92.34,92.34,91.78,91.84,9600.0
2012-07-16 12:40:00,91.71,92.06,91.6,92.06,6200.0,91.71,92.06,91.6,92.06,6200.0
2012-07-16 12:50:00,91.92,92.0,91.72,91.76,12700.0,91.92,92.0,91.72,91.76,12700.0
2012-07-16 13:00:00,91.74,91.76,91.67,91.69,2100.0,91.74,91.76,91.67,91.69,2100.0
2012-07-16 13:10:00,91.65,91.69,91.59,91.59,3400.0,91.65,91.69,91.59,91.59,3400.0
2012-07-16 13:20:00,91.63,91.67,91.5,91.57,30600.0,91.63,91.67,91.5,91.57,30600.0
2012-07-16 13:30:00,91.53,91.6,91.37,91.39,11700.0,91.53,91.6,91.37,91.39,11700.0
2012-07-16 13:40:00,91.38,91.62,91.38,91.49,6100.0,91.38,91.62,91.38,91.49,6100.0
2012-07-16 13:50:00,91.49,91.57,91.41,91.46,6200.0,91.49,91.57,91.41,91.46,6200.0
2012-07-16 14:00:00,91.47,91.61,91.42,91.55,9900.0,91.47,91.61,91.42,91.55,9900.0
2012-07-16 14:10:00,91.64,91.66,91.44,91.47,12600.0,91.64,91.66,91.44,91.47,12600.0
2012-07-16 14:20:00,91.44,91.49,91.29,91.44,15200.0,91.44,91.49,91.29,91.44,15200.0
2012-07-16 14:30:00,91.45,91.51,91.13,91.25,18900.0,91.45,91.51,91.13,91.25,18900.0
2012-07-16 14:40:00,91.21,91.28,91.09,91.18,6600.0,91.21,91.28,91.09,91.18,6600.0
2012-07-16 14:50:00,91.21,91.45,91.16,91.4,7200.0,91.21,91.45,91.16,91.4,7200.0
2012-07-16 15:00:00,91.4,91.44,91.23,91.34,11600.0,91.4,91.44,91.23,91.34,11600.0
2012-07-16 15:10:00,91.29,91.41,91.29,91.39,10200.0,91.29,91.41,91.29,91.39,10200.0
2012-07-16 15:20:00,91.39,91.44,91.35,91.35,8100.0,91.39,91.44,91.35,91.35,8100.0
2012-07-16 15:30:00,91.35,91.41,91.09,91.09,14000.0,91.35,91.41,91.09,91.09,14000.0
2012-07-16 15:40:00,91.15,91.19,90.83,90.95,24900.0,91.15,91.19,90.83,90.95,24900.0
2012-07-16 15:50:00,90.93,91.1,90.84,91.0,34000.0,90.93,91.1,90.84,91.0,34000.0
2012-07-17 09:30:00,91.62,91.66,90.89,91.02,23200.0,91.62,91.66,90.89,91.02,23200.0
2012-07-17 09:40:00,91.02,91.04,90.74,90.87,8900.0,91.02,91.04,90.74,90.87,8900.0
2012-07-17 09:50:00,90.84,90.84,90.21,90.39,20200.0,90.84,90.84,90.21,90.39,20200.0
2012-07-17 10:00:00,90.27,90.28,89.98,90.13,9200.0,90.27,90.28,89.98,90.13,9200.0
2012-07-17 10:10:00,90.1,90.4,89.95,90.4,14800.0,90.1,90.4,89.95,90.4,14800.0
2012-07-17 10:20:00,90.4,90.4,90.03,90.31,6900.0,90.4,90.4,90.03,90.31,6900.0
2012-07-17 10:30:00,90.32,90.53,89.95,89.95,5100.0,90.32,90.53,89.95,89.95,5100.0
2012-07-17 10:40:00,89.91,89.94,89.67,89.92,5300.0,89.91,89.94,89.67,89.92,5300.0
2012-07-17 10:50:00,89.92,90.17,89.73,90.15,4400.0,89.92,90.17,89.73,90.15,4400.0
2012-07-17 11:00:00,90.21,90.69,90.14,90.6,9500.0,90.21,90.69,90.14,90.6,9500.0
2012-07-17 11:10:00,90.68,91.0,90.68,91.0,19800.0,90.68,91.0,90.68,91.0,19800.0
2012-07-17 11:20:00,90.93,91.1,90.89,90.99,15200.0,90.93,91.1,90.89,90.99,15200.0
2012-07-17 11:30:00,91.02,91.48,91.02,91.4,15800.0,91.02,91.48,91.02,91.4,15800.0
2012-07-17 11:40:00,91.34,91.41,91.24,91.36,16700.0,91.34,91.41,91.24,91.36,16700.0
2012-07-17 11:50:00,91.36,91.4,91.12,91.34,8900.0,91.36,91.4,91.12,91.34,8900.0
2012-07-17 12:00:00,91.4,91.86,91.34,91.56,16800.0,91.4,91.86,91.34,91.56,16800.0
2012-07-17 12:10:00,91.55,91.81,91.55,91.76,8700.0,91.55,91.81,91.55,91.76,8700.0
2012-07-17 12:20:00,91.72,91.97,91.66,91.92,7500.0,91.72,91.97,91.66,91.92,7500.0
2012-07-17 12:30:00,91.86,92.03,91.69,91.74,6200.0,91.86,92.03,91.69,91.74,6200.0
2012-07-17 12:40:00,91.73,91.82,91.65,91.65,4100.0,91.73,91.82,91.65,91.65,4100.0
2012-07-17 12:50:00,91.7,91.7,91.35,91.4,4500.0,91.7,91.7,91.35,91.4,4500.0
2012-07-17 13:00:00,91.32,91.54,91.29,91.46,8800.0,91.32,91.54,91.29,91.46,8800.0
2012-07-17 13:10:00,91.5,91.68,91.45,91.68,4000.0,91.5,91.68,91.45,91.68,4000.0
2012-07-17 13:20:00,91.66,92.04,91.64,91.99,5000.0,91.66,92.04,91.64,91.99,5000.0
2012-07-17 13:30:00,92.07,92.12,91.74,91.82,5000.0,92.07,92.12,91.74,91.82,5000.0
2012-07-17 13:40:00,91.7,91.97,91.7,91.82,3400.0,91.7,91.97,91.7,91.82,3400.0
2012-07-17 13:50:00,91.81,91.89,91.7,91.7,2600.0,91.81,91.89,91.7,91.7,2600.0
2012-07-17 14:00:00,91.65,91.84,91.65,91.83,10700.0,91.65,91.84,91.65,91.83,10700.0
2012-07-17 14:10:00,91.82,91.99,91.81,91.99,9600.0,91.82,91.99,91.81,91.99,9600.0
2012-07-17 14:20:00,91.99,92.23,91.87,92.01,6900.0,91.99,92.23,91.87,92.01,6900.0
2012-07-17 14:30:00,92.03,92.16,92.03,92.14,2800.0,92.03,92.16,92.03,92.14,2800.0
2012-07-17 14:40:00,92.11,92.19,92.02,92.07,4700.0,92.11,92.19,92.02,92.07,4700.0
2012-07-17 14:50:00,92.04,92.18,92.0,92.1,3500.0,92.04,92.18,92.0,92.1,3500.0
2012-07-17 15:00:00,92.06,92.18,92.04,92.12,4200.0,92.06,92.18,92.04,92.12,4200.0
2012-07-17 15:10:00,92.09,92.17,91.87,92.13,5600.0,92.09,92.17,91.87,92.13,5600.0
2012-07-17 15:20:00,92.1,92.1,91.65,91.7,24600.0,92.1,92.1,91.65,91.7,24600.0
2012-07-17 15:30:00,91.73,91.78,91.3,91.32,10100.0,91.73,91.78,91.3,91.32,10100.0
2012-07-17 15:40:00,91.34,91.45,91.14,91.27,36100.0,91.34,91.45,91.14,91.27,36100.0
2012-07-17 15:50:00,91.26,91.52,91.2,91.34,32300.0,91.26,91.52,91.2,91.34,32300.0
2012-07-18 09:30:00,90.8,92.82,90.18,92.74,86800.0,90.8,92.82,90.18,92.74,86800.0
2012-07-18 09:40:00,92.84,92.94,92.26,92.4,41800.0,92.84,92.94,92.26,92.4,41800.0
2012-07-18 09:50:00,92.47,92.47,92.18,92.2,16200.0,92.47,92.47,92.18,92.2,16200.0
2012-07-18 10:00:00,92.21,92.39,91.99,92.01,14800.0,92.21,92.39,91.99,92.01,14800.0
2012-07-18 10:10:00,92.01,92.21,91.77,92.0,15600.0,92.01,92.21,91.77,92.0,15600.0
2012-07-18 10:20:00,91.94,92.05,91.81,91.81,5200.0,91.94,92.05,91.81,91.81,5200.0
2012-07-18 10:30:00,91.8,91.93,91.51,91.9,12200.0,91.8,91.93,91.51,91.9,12200.0
2012-07-18 10:40:00,91.93,92.04,91.84,91.96,6300.0,91.93,92.04,91.84,91.96,6300.0
2012-07-18 10:50:00,91.93,91.98,91.85,91.89,4600.0,91.93,91.98,91.85,91.89,4600.0
2012-07-18 11:00:00,91.89,92.07,91.89,92.07,5800.0,91.89,92.07,91.89,92.07,5800.0
2012-07-18 11:10:00,92.05,92.19,92.01,92.09,17700.0,92.05,92.19,92.01,92.09,17700.0
2012-07-18 11:20:00,92.03,92.04,91.83,91.88,8900.0,92.03,92.04,91.83,91.88,8900.0
2012-07-18 11:30:00,91.89,92.05,91.71,92.05,14800.0,91.89,92.05,91.71,92.05,14800.0
2012-07-18 11:40:00,92.12,92.28,92.0,92.17,5500.0,92.12,92.28,92.0,92.17,5500.0
2012-07-18 11:50:00,92.14,92.41,92.09,92.28,12700.0,92.14,92.41,92.09,92.28,12700.0
2012-07-18 12:00:00,92.3,92.35,92.21,92.27,9800.0,92.3,92.35,92.21,92.27,9800.0
2012-07-18 12:10:00,92.3,92.3,92.0,92.04,5800.0,92.3,92.3,92.0,92.04,5800.0
2012-07-18 12:20:00,92.02,92.19,91.84,92.0,8100.0,92.02,92.19,91.84,92.0,8100.0
2012-07-18 12:30:00,92.0,92.21,91.95,91.95,7000.0,92.0,92.21,91.95,91.95,7000.0
2012-07-18 12:40:00,91.92,92.23,91.89,92.17,5400.0,91.92,92.23,91.89,92.17,5400.0
2012-07-18 12:50:00,92.17,92.52,92.04,92.46,18100.0,92.17,92.52,92.04,92.46,18100.0
2012-07-18 13:00:00,92.5,92.84,92.46,92.8,22400.0,92.5,92.84,92.46,92.8,22400.0
2012-07-18 13:10:00,92.84,92.98,92.66,92.77,15200.0,92.84,92.98,92.66,92.77,15200.0
2012-07-18 13:20:00,92.72,92.72,92.43,92.43,3500.0,92.72,92.72,92.43,92.43,3500.0
2012-07-18 13:30:00,92.43,92.65,92.34,92.58,11900.0,92.43,92.65,92.34,92.58,11900.0
2012-07-18 13:40:00,92.65,93.0,92.59,92.96,14800.0,92.65,93.0,92.59,92.96,14800.0
2012-07-18 13:50:00,92.96,92.98,92.49,92.69,6700.0,92.96,92.98,92.49,92.69,6700.0
2012-07-18 14:00:00,92.69,92.82,92.65,92.68,4600.0,92.69,92.82,92.65,92.68,4600.0
2012-07-18 14:10:00,92.61,92.77,92.55,92.77,4700.0,92.61,92.77,92.55,92.77,4700.0
2012-07-18 14:20:00,92.77,92.81,92.56,92.62,5400.0,92.77,92.81,92.56,92.62,5400.0
2012-07-18 14:30:00,92.63,92.63,92.34,92.34,6000.0,92.63,92.63,92.34,92.34,6000.0
2012-07-18 14:40:00,92.35,92.35,92.11,92.11,7800.0,92.35,92.35,92.11,92.11,7800.0
2012-07-18 14:50:00,92.17,92.17,92.01,92.02,6600.0,92.17,92.17,92.01,92.02,6600.0
2012-07-18 15:00:00,92.0,92.29,91.97,91.97,10700.0,92.0,92.29,91.97,91.97,10700.0
2012-07-18 15:10:00,91.97,92.09,91.93,92.09,11200.0,91.97,92.09,91.93,92.09,11200.0
2012-07-18 15:20:00,92.13,92.21,91.68,91.9,12100.0,92.13,92.21,91.68,91.9,12100.0
2012-07-18 15:30:00,91.99,92.08,91.93,91.98,8300.0,91.99,92.08,91.93,91.98,8300.0
2012-07-18 15:40:00,91.97,92.07,91.85,91.85,14600.0,91.97,92.07,91.85,91.85,14600.0
2012-07-18 15:50:00,91.93,92.11,91.79,91.92,34000.0,91.93,92.11,91.79,91.92,34000.0
2012-07-19 09:30:00,92.42,92.86,92.2,92.86,17200.0,92.42,92.86,92.2,92.86,17200.0
2012-07-19 09:40:00,92.76,93.32,92.61,93.27,19300.0,92.76,93.32,92.61,93.27,19300.0
2012-07-19 09:50:00,93.2,93.45,93.07,93.31,23400.0,93.2,93.45,93.07,93.31,23400.0
2012-07-19 10:00:00,93.25,93.25,92.12,92.19,18700.0,93.25,93.25,92.12,92.19,18700.0
2012-07-19 10:10:00,92.2,92.33,91.91,92.33,10100.0,92.2,92.33,91.91,92.33,10100.0
2012-07-19 10:20:00,92.34,92.4,92.26,92.37,5500.0,92.34,92.4,92.26,92.37,5500.0
2012-07-19 10:30:00,92.4,92.44,91.98,91.98,5500.0,92.4,92.44,91.98,91.98,5500.0
2012-07-19 10:40:00,91.95,92.67,91.94,92.67,8600.0,91.95,92.67,91.94,92.67,8600.0
2012-07-19 10:50:00,92.68,92.9,92.33,92.47,14700.0,92.68,92.9,92.33,92.47,14700.0
2012-07-19 11:00:00,92.55,92.69,92.53,92.67,2900.0,92.55,92.69,92.53,92.67,2900.0
2012-07-19 11:10:00,92.65,92.9,92.65,92.87,11200.0,92.65,92.9,92.65,92.87,11200.0
2012-07-19 11:20:00,92.89,93.13,92.87,93.13,10500.0,92.89,93.13,92.87,93.13,10500.0
2012-07-19 11:30:00,93.15,93.54,93.15,93.45,9900.0,93.15,93.54,93.15,93.45,9900.0
2012-07-19 11:40:00,93.35,93.45,93.24,93.25,10700.0,93.35,93.45,93.24,93.25,10700.0
2012-07-19 11:50:00,93.24,93.37,93.18,93.32,3900.0,93.24,93.37,93.18,93.32,3900.0
2012-07-19 12:00:00,93.31,93.31,93.2,93.26,2400.0,93.31,93.31,93.2,93.26,2400.0
2012-07-19 12:10:00,93.21,93.44,93.09,93.39,6300.0,93.21,93.44,93.09,93.39,6300.0
2012-07-19 12:20:00,93.39,93.4,93.27,93.32,4300.0,93.39,93.4,93.27,93.32,4300.0
2012-07-19 12:30:00,93.25,93.25,93.04,93.04,11100.0,93.25,93.25,93.04,93.04,11100.0
2012-07-19 12:40:00,92.99,93.13,92.88,93.09,3800.0,92.99,93.13,92.88,93.09,3800.0
2012-07-19 12:50:00,93.03,93.07,92.96,93.02,3000.0,93.03,93.07,92.96,93.02,3000.0
2012-07-19 13:00:00,93.02,93.02,92.82,92.82,3500.0,93.02,93.02,92.82,92.82,3500.0
2012-07-19 13:10:00,92.9,93.06,92.67,92.89,62300.0,92.9,93.06,92.67,92.89,62300.0
2012-07-19 13:20:00,92.77,92.83,92.67,92.67,700.0,92.77,92.83,92.67,92.67,700.0
2012-07-19 13:30:00,92.55,92.79,92.54,92.7,4800.0,92.55,92.79,92.54,92.7,4800.0
2012-07-19 13:40:00,92.69,92.69,92.5,92.57,5200.0,92.69,92.69,92.5,92.57,5200.0
2012-07-19 13:50:00,92.57,92.66,92.19,92.19,5300.0,92.57,92.66,92.19,92.19,5300.0
2012-07-19 14:00:00,92.29,92.57,92.29,92.57,4200.0,92.29,92.57,92.29,92.57,4200.0
2012-07-19 14:10:00,92.58,92.77,92.57,92.62,4500.0,92.58,92.77,92.57,92.62,4500.0
2012-07-19 14:20:00,92.55,92.56,92.46,92.47,5600.0,92.55,92.56,92.46,92.47,5600.0
2012-07-19 14:30:00,92.46,92.85,92.4,92.83,4300.0,92.46,92.85,92.4,92.83,4300.0
2012-07-19 14:40:00,92.79,92.81,92.42,92.48,2200.0,92.79,92.81,92.42,92.48,2200.0
2012-07-19 14:50:00,92.39,92.42,92.28,92.37,4200.0,92.39,92.42,92.28,92.37,4200.0
2012-07-19 15:00:00,92.38,92.47,92.15,92.4,5300.0,92.38,92.47,92.15,92.4,5300.0
2012-07-19 15:10:00,92.44,92.52,92.31,92.47,12100.0,92.44,92.52,92.31,92.47,12100.0
2012-07-19 15:20:00,92.5,92.5,92.16,92.3,9500.0,92.5,92.5,92.16,92.3,9500.0
2012-07-19 15:30:00,92.3,92.43,92.16,92.43,11800.0,92.3,92.43,92.16,92.43,11800.0
2012-07-19 15:40:00,92.44,92.72,92.41,92.68,18200.0,92.44,92.72,92.41,92.68,18200.0
2012-07-19 15:50:00,92.72,92.8,92.52,92.52,20900.0,92.72,92.8,92.52,92.52,20900.0
2012-07-20 09:30:00,91.44,91.72,90.89,91.5,19300.0,91.44,91.72,90.89,91.5,19300.0
2012-07-20 09:40:00,91.49,91.49,90.36,90.4,16600.0,91.49,91.49,90.36,90.4,16600.0
2012-07-20 09:50:00,90.38,90.49,90.09,90.22,18600.0,90.38,90.49,90.09,90.22,18600.0
2012-07-20 10:00:00,90.25,90.25,89.38,89.62,44600.0,90.25,90.25,89.38,89.62,44600.0
2012-07-20 10:10:00,89.56,90.15,89.51,90.07,17100.0,89.56,90.15,89.51,90.07,17100.0
2012-07-20 10:20:00,90.06,90.29,90.01,90.29,31500.0,90.06,90.29,90.01,90.29,31500.0
2012-07-20 10:30:00,90.16,90.25,89.96,90.0,28400.0,90.16,90.25,89.96,90.0,28400.0
2012-07-20 10:40:00,90.01,90.12,89.62,89.62,11800.0,90.01,90.12,89.62,89.62,11800.0
2012-07-20 10:50:00,89.59,89.75,89.51,89.61,7800.0,89.59,89.75,89.51,89.61,7800.0
2012-07-20 11:00:00,89.66,89.66,89.51,89.52,14000.0,89.66,89.66,89.51,89.52,14000.0
2012-07-20 11:10:00,89.53,89.58,89.16,89.19,28700.0,89.53,89.58,89.16,89.19,28700.0
2012-07-20 11:20:00,89.19,89.43,89.16,89.2,9400.0,89.19,89.43,89.16,89.2,9400.0
2012-07-20 11:30:00,89.2,89.26,89.0,89.12,18000.0,89.2,89.26,89.0,89.12,18000.0
2012-07-20 11:40:00,89.05,89.31,88.92,89.31,23500.0,89.05,89.31,88.92,89.31,23500.0
2012-07-20 11:50:00,89.25,89.27,88.93,88.94,13000.0,89.25,89.27,88.93,88.94,13000.0
2012-07-20 12:00:00,88.91,89.02,88.62,88.69,19000.0,88.91,89.02,88.62,88.69,19000.0
2012-07-20 12:10:00,88.69,88.69,88.33,88.54,28500.0,88.69,88.69,88.33,88.54,28500.0
2012-07-20 12:20:00,88.54,88.77,88.48,88.69,13200.0,88.54,88.77,88.48,88.69,13200.0
2012-07-20 12:30:00,88.69,88.81,88.57,88.77,17400.0,88.69,88.81,88.57,88.77,17400.0
2012-07-20 12:40:00,88.76,88.92,88.75,88.78,8900.0,88.76,88.92,88.75,88.78,8900.0
2012-07-20 12:50:00,88.78,88.81,88.52,88.66,29600.0,88.78,88.81,88.52,88.66,29600.0
2012-07-20 13:00:00,88.6,88.67,88.04,88.04,45100.0,88.6,88.67,88.04,88.04,45100.0
2012-07-20 13:10:00,88.04,88.25,88.0,88.25,9400.0,88.04,88.25,88.0,88.25,9400.0
2012-07-20 13:20:00,88.22,88.25,88.15,88.18,14500.0,88.22,88.25,88.15,88.18,14500.0
2012-07-20 13:30:00,88.16,88.23,88.1,88.13,22500.0,88.16,88.23,88.1,88.13,22500.0
2012-07-20 13:40:00,88.13,88.24,88.0,88.04,17500.0,88.13,88.24,88.0,88.04,17500.0
2012-07-20 13:50:00,88.01,88.04,87.71,87.81,29000.0,88.01,88.04,87.71,87.81,29000.0
2012-07-20 14:00:00,87.84,87.9,87.63,87.71,21300.0,87.84,87.9,87.63,87.71,21300.0
2012-07-20 14:10:00,87.71,87.81,87.63,87.74,38500.0,87.71,87.81,87.63,87.74,38500.0
2012-07-20 14:20:00,87.73,87.75,87.67,87.75,16800.0,87.73,87.75,87.67,87.75,16800.0
2012-07-20 14:30:00,87.74,87.81,87.72,87.78,23600.0,87.74,87.81,87.72,87.78,23600.0
2012-07-20 14:40:00,87.75,87.78,87.57,87.57,31800.0,87.75,87.78,87.57,87.57,31800.0
2012-07-20 14:50:00,87.62,87.7,87.33,87.33,36300.0,87.62,87.7,87.33,87.33,36300.0
2012-07-20 15:00:00,87.36,87.45,87.04,87.45,42900.0,87.36,87.45,87.04,87.45,42900.0
2012-07-20 15:10:00,87.45,87.75,87.4,87.71,88400.0,87.45,87.75,87.4,87.71,88400.0
2012-07-20 15:20:00,87.72,88.0,87.72,87.85,46900.0,87.72,88.0,87.72,87.85,46900.0
2012-07-20 15:30:00,87.85,88.08,87.77,87.97,40700.0,87.85,88.08,87.77,87.97,40700.0
2012-07-20 15:40:00,87.97,88.07,87.64,87.72,69800.0,87.97,88.07,87.64,87.72,69800.0
2012-07-20 15:50:00,87.78,87.83,87.42,87.47,81100.0,87.78,87.83,87.42,87.47,81100.0
2012-07-23 09:30:00,83.75,84.0,83.01,83.38,183900.0,83.75,84.0,83.01,83.38,183900.0
2012-07-23 09:40:00,83.38,83.7,83.2,83.46,91000.0,83.38,83.7,83.2,83.46,91000.0
2012-07-23 09:50:00,83.44,84.53,83.44,84.35,107800.0,83.44,84.53,83.44,84.35,107800.0
2012-07-23 10:00:00,84.23,84.83,84.0,84.71,62400.0,84.23,84.83,84.0,84.71,62400.0
2012-07-23 10:10:00,84.69,84.89,84.16,84.46,39400.0,84.69,84.89,84.16,84.46,39400.0
2012-07-23 10:20:00,84.46,84.58,84.23,84.5,18800.0,84.46,84.58,84.23,84.5,18800.0
2012-07-23 10:30:00,84.53,85.51,84.41,85.51,44900.0,84.53,85.51,84.41,85.51,44900.0
2012-07-23 10:40:00,85.47,85.98,85.22,85.39,34300.0,85.47,85.98,85.22,85.39,34300.0
2012-07-23 10:50:00,85.39,85.4,85.14,85.38,21800.0,85.39,85.4,85.14,85.38,21800.0
2012-07-23 11:00:00,85.38,85.67,85.37,85.61,39800.0,85.38,85.67,85.37,85.61,39800.0
2012-07-23 11:10:00,85.6,85.73,85.45,85.48,17000.0,85.6,85.73,85.45,85.48,17000.0
2012-07-23 11:20:00,85.5,85.63,85.44,85.57,17600.0,85.5,85.63,85.44,85.57,17600.0
2012-07-23 11:30:00,85.62,85.62,84.95,85.02,15800.0,85.62,85.62,84.95,85.02,15800.0
2012-07-23 11:40:00,85.02,85.4,84.92,85.34,17200.0,85.02,85.4,84.92,85.34,17200.0
2012-07-23 11:50:00,85.39,85.62,85.28,85.4,14300.0,85.39,85.62,85.28,85.4,14300.0
2012-07-23 12:00:00,85.45,85.58,85.34,85.58,8100.0,85.45,85.58,85.34,85.58,8100.0
2012-07-23 12:10:00,85.57,85.62,85.41,85.61,8600.0,85.57,85.62,85.41,85.61,8600.0
2012-07-23 12:20:00,85.62,85.85,85.61,85.79,14300.0,85.62,85.85,85.61,85.79,14300.0
2012-07-23 12:30:00,85.75,86.03,85.64,85.9,10400.0,85.75,86.03,85.64,85.9,10400.0
2012-07-23 12:40:00,85.84,86.23,85.7,86.17,12300.0,85.84,86.23,85.7,86.17,12300.0
2012-07-23 12:50:00,86.17,86.32,85.9,86.07,65100.0,86.17,86.32,85.9,86.07,65100.0
2012-07-23 13:00:00,86.06,86.22,85.98,86.21,21100.0,86.06,86.22,85.98,86.21,21100.0
2012-07-23 13:10:00,86.19,86.23,86.08,86.2,42100.0,86.19,86.23,86.08,86.2,42100.0
2012-07-23 13:20:00,86.18,86.25,85.95,85.95,35700.0,86.18,86.25,85.95,85.95,35700.0
2012-07-23 13:30:00,85.92,86.07,85.83,86.02,11100.0,85.92,86.07,85.83,86.02,11100.0
2012-07-23 13:40:00,86.07,86.2,86.03,86.2,11500.0,86.07,86.2,86.03,86.2,11500.0
2012-07-23 13:50:00,86.14,86.27,86.06,86.06,14400.0,86.14,86.27,86.06,86.06,14400.0
2012-07-23 14:00:00,86.13,86.27,86.11,86.2,14100.0,86.13,86.27,86.11,86.2,14100.0
2012-07-23 14:10:00,86.2,86.29,86.09,86.09,11900.0,86.2,86.29,86.09,86.09,11900.0
2012-07-23 14:20:00,86.12,86.17,85.91,85.95,20000.0,86.12,86.17,85.91,85.95,20000.0
2012-07-23 14:30:00,85.94,86.0,85.34,85.71,32600.0,85.94,86.0,85.34,85.71,32600.0
2012-07-23 14:40:00,85.75,85.87,85.69,85.77,9300.0,85.75,85.87,85.69,85.77,9300.0
2012-07-23 14:50:00,85.77,85.82,85.52,85.72,19000.0,85.77,85.82,85.52,85.72,19000.0
2012-07-23 15:00:00,85.62,86.16,85.52,86.09,30300.0,85.62,86.16,85.52,86.09,30300.0
2012-07-23 15:10:00,86.09,86.3,86.09,86.27,24700.0,86.09,86.3,86.09,86.27,24700.0
2012-07-23 15:20:00,86.28,86.62,86.21,86.54,24100.0,86.28,86.62,86.21,86.54,24100.0
2012-07-23 15:30:00,86.56,86.91,86.32,86.88,26000.0,86.56,86.91,86.32,86.88,26000.0
2012-07-23 15:40:00,86.85,87.05,86.74,87.04,36200.0,86.85,87.05,86.74,87.04,36200.0
2012-07-23 15:50:00,87.04,87.04,86.39,86.45,78500.0,87.04,87.04,86.39,86.45,78500.0
2012-07-24 09:30:00,86.69,87.13,86.32,86.36,7400.0,86.69,87.13,86.32,86.36,7400.0
2012-07-24 09:40:00,86.36,86.65,86.27,86.27,4300.0,86.36,86.65,86.27,86.27,4300.0
2012-07-24 09:50:00,86.31,86.79,85.72,86.79,10600.0,86.31,86.79,85.72,86.79,10600.0
2012-07-24 10:00:00,86.89,86.94,86.25,86.25,13900.0,86.89,86.94,86.25,86.25,13900.0
2012-07-24 10:10:00,86.25,86.28,85.77,85.77,8800.0,86.25,86.28,85.77,85.77,8800.0
2012-07-24 10:20:00,85.76,85.79,85.52,85.79,6100.0,85.76,85.79,85.52,85.79,6100.0
2012-07-24 10:30:00,85.82,86.25,85.82,86.25,4600.0,85.82,86.25,85.82,86.25,4600.0
2012-07-24 10:40:00,86.26,86.26,85.86,86.07,7600.0,86.26,86.26,85.86,86.07,7600.0
2012-07-24 10:50:00,86.05,86.48,86.05,86.33,4400.0,86.05,86.48,86.05,86.33,4400.0
2012-07-24 11:00:00,86.35,86.35,85.98,85.98,4600.0,86.35,86.35,85.98,85.98,4600.0
2012-07-24 11:10:00,86.04,86.04,85.78,85.94,12000.0,86.04,86.04,85.78,85.94,12000.0
2012-07-24 11:20:00,85.93,86.01,85.68,85.68,9600.0,85.93,86.01,85.68,85.68,9600.0
2012-07-24 11:30:00,85.71,85.85,85.26,85.43,8600.0,85.71,85.85,85.26,85.43,8600.0
2012-07-24 11:40:00,85.43,85.56,85.4,85.49,6000.0,85.43,85.56,85.4,85.49,6000.0
2012-07-24 11:50:00,85.48,85.64,85.42,85.64,5100.0,85.48,85.64,85.42,85.64,5100.0
2012-07-24 12:00:00,85.67,85.67,85.0,85.19,5800.0,85.67,85.67,85.0,85.19,5800.0
2012-07-24 12:10:00,85.18,85.24,85.0,85.09,7300.0,85.18,85.24,85.0,85.09,7300.0
2012-07-24 12:20:00,85.0,85.0,84.52,84.63,12800.0,85.0,85.0,84.52,84.63,12800.0
2012-07-24 12:30:00,84.63,84.74,84.37,84.64,13500.0,84.63,84.74,84.37,84.64,13500.0
2012-07-24 12:40:00,84.64,84.96,84.61,84.95,8000.0,84.64,84.96,84.61,84.95,8000.0
2012-07-24 12:50:00,84.93,85.34,84.93,85.2,3400.0,84.93,85.34,84.93,85.2,3400.0
2012-07-24 13:00:00,85.25,85.25,84.94,84.98,5100.0,85.25,85.25,84.94,84.98,5100.0
2012-07-24 13:10:00,84.94,85.14,84.94,85.05,10600.0,84.94,85.14,84.94,85.05,10600.0
2012-07-24 13:20:00,85.06,85.11,85.0,85.08,6100.0,85.06,85.11,85.0,85.08,6100.0
2012-07-24 13:30:00,85.04,85.15,84.94,85.1,11500.0,85.04,85.15,84.94,85.1,11500.0
2012-07-24 13:40:00,85.06,85.23,85.05,85.07,6900.0,85.06,85.23,85.05,85.07,6900.0
2012-07-24 13:50:00,85.03,85.34,85.02,85.1,4300.0,85.03,85.34,85.02,85.1,4300.0
2012-07-24 14:00:00,85.07,85.12,84.98,85.02,7200.0,85.07,85.12,84.98,85.02,7200.0
2012-07-24 14:10:00,85.07,85.18,84.98,84.99,4800.0,85.07,85.18,84.98,84.99,4800.0
2012-07-24 14:20:00,84.99,85.14,84.81,84.85,9500.0,84.99,85.14,84.81,84.85,9500.0
2012-07-24 14:30:00,84.85,84.98,84.79,84.98,5500.0,84.85,84.98,84.79,84.98,5500.0
2012-07-24 14:40:00,84.92,85.0,84.75,84.81,4900.0,84.92,85.0,84.75,84.81,4900.0
2012-07-24 14:50:00,84.8,84.81,84.56,84.81,4300.0,84.8,84.81,84.56,84.81,4300.0
2012-07-24 15:00:00,84.78,84.85,84.52,84.59,9400.0,84.78,84.85,84.52,84.59,9400.0
2012-07-24 15:10:00,84.53,84.7,84.43,84.51,8100.0,84.53,84.7,84.43,84.51,8100.0
2012-07-24 15:20:00,84.52,85.01,84.46,85.01,10600.0,84.52,85.01,84.46,85.01,10600.0
2012-07-24 15:30:00,85.04,85.14,84.8,85.12,16400.0,85.04,85.14,84.8,85.12,16400.0
2012-07-24 15:40:00,85.14,85.16,84.8,84.99,9400.0,85.14,85.16,84.8,84.99,9400.0
2012-07-24 15:50:00,85.01,85.29,84.87,85.07,45800.0,85.01,85.29,84.87,85.07,45800.0
2012-07-25 09:30:00,85.11,85.54,84.69,85.54,15200.0,85.11,85.54,84.69,85.54,15200.0
2012-07-25 09:40:00,85.55,85.55,84.8,84.8,20200.0,85.55,85.55,84.8,84.8,20200.0
2012-07-25 09:50:00,84.81,85.14,84.74,84.93,13300.0,84.81,85.14,84.74,84.93,13300.0
2012-07-25 10:00:00,84.88,84.88,84.33,84.75,11100.0,84.88,84.88,84.33,84.75,11100.0
2012-07-25 10:10:00,84.67,84.91,84.66,84.7,11900.0,84.67,84.91,84.66,84.7,11900.0
2012-07-25 10:20:00,84.69,85.03,84.55,84.93,14600.0,84.69,85.03,84.55,84.93,14600.0
2012-07-25 10:30:00,84.91,84.91,84.65,84.81,23700.0,84.91,84.91,84.65,84.81,23700.0
2012-07-25 10:40:00,84.78,85.1,84.78,84.98,29300.0,84.78,85.1,84.78,84.98,29300.0
2012-07-25 10:50:00,84.98,85.02,84.37,84.91,12800.0,84.98,85.02,84.37,84.91,12800.0
2012-07-25 11:00:00,84.89,84.97,84.68,84.95,9400.0,84.89,84.97,84.68,84.95,9400.0
2012-07-25 11:10:00,84.95,85.03,84.57,84.57,9400.0,84.95,85.03,84.57,84.57,9400.0
2012-07-25 11:20:00,84.57,84.57,84.17,84.41,17500.0,84.57,84.57,84.17,84.41,17500.0
2012-07-25 11:30:00,84.41,84.48,84.1,84.16,18400.0,84.41,84.48,84.1,84.16,18400.0
2012-07-25 11:40:00,84.16,84.17,83.76,83.86,19800.0,84.16,84.17,83.76,83.86,19800.0
2012-07-25 11:50:00,83.85,84.04,83.71,84.04,16500.0,83.85,84.04,83.71,84.04,16500.0
2012-07-25 12:00:00,83.99,83.99,83.83,83.83,6000.0,83.99,83.99,83.83,83.83,6000.0
2012-07-25 12:10:00,83.87,83.93,83.72,83.72,8600.0,83.87,83.93,83.72,83.72,8600.0
2012-07-25 12:20:00,83.72,83.83,83.41,83.42,17200.0,83.72,83.83,83.41,83.42,17200.0
2012-07-25 12:30:00,83.45,83.85,83.45,83.71,9100.0,83.45,83.85,83.45,83.71,9100.0
2012-07-25 12:40:00,83.73,83.95,83.62,83.95,8700.0,83.73,83.95,83.62,83.95,8700.0
2012-07-25 12:50:00,83.89,83.9,83.71,83.73,4900.0,83.89,83.9,83.71,83.73,4900.0
2012-07-25 13:00:00,83.78,83.81,83.65,83.67,14700.0,83.78,83.81,83.65,83.67,14700.0
2012-07-25 13:10:00,83.7,83.81,83.67,83.77,8600.0,83.7,83.81,83.67,83.77,8600.0
2012-07-25 13:20:00,83.76,84.01,83.71,83.99,24500.0,83.76,84.01,83.71,83.99,24500.0
2012-07-25 13:30:00,84.05,84.44,83.96,84.38,11400.0,84.05,84.44,83.96,84.38,11400.0
2012-07-25 13:40:00,84.36,84.36,84.15,84.16,8200.0,84.36,84.36,84.15,84.16,8200.0
2012-07-25 13:50:00,84.12,84.39,84.03,84.27,5900.0,84.12,84.39,84.03,84.27,5900.0
2012-07-25 14:00:00,84.29,84.43,84.26,84.37,9300.0,84.29,84.43,84.26,84.37,9300.0
2012-07-25 14:10:00,84.37,84.5,84.31,84.32,6600.0,84.37,84.5,84.31,84.32,6600.0
2012-07-25 14:20:00,84.42,84.62,84.4,84.55,9100.0,84.42,84.62,84.4,84.55,9100.0
2012-07-25 14:30:00,84.59,84.95,84.51,84.77,7000.0,84.59,84.95,84.51,84.77,7000.0
2012-07-25 14:40:00,84.73,84.76,84.62,84.66,4800.0,84.73,84.76,84.62,84.66,4800.0
2012-07-25 14:50:00,84.68,84.75,84.44,84.44,7900.0,84.68,84.75,84.44,84.44,7900.0
2012-07-25 15:00:00,84.36,84.5,84.33,84.33,10600.0,84.36,84.5,84.33,84.33,10600.0
2012-07-25 15:10:00,84.3,84.3,83.84,83.84,23300.0,84.3,84.3,83.84,83.84,23300.0
2012-07-25 15:20:00,83.83,83.83,83.63,83.69,27000.0,83.83,83.83,83.63,83.69,27000.0
2012-07-25 15:30:00,83.7,83.7,83.5,83.6,17400.0,83.7,83.7,83.5,83.6,17400.0
2012-07-25 15:40:00,83.61,83.81,83.57,83.79,23200.0,83.61,83.81,83.57,83.79,23200.0
2012-07-25 15:50:00,83.79,83.84,83.67,83.78,37400.0,83.79,83.84,83.67,83.78,37400.0
2012-07-26 09:30:00,85.0,86.5,85.0,86.45,26300.0,85.0,86.5,85.0,86.45,26300.0
2012-07-26 09:40:00,86.44,86.48,86.1,86.19,17500.0,86.44,86.48,86.1,86.19,17500.0
2012-07-26 09:50:00,86.2,86.68,86.06,86.57,26500.0,86.2,86.68,86.06,86.57,26500.0
2012-07-26 10:00:00,86.59,86.92,86.43,86.87,32600.0,86.59,86.92,86.43,86.87,32600.0
2012-07-26 10:10:00,86.87,87.04,86.55,86.82,20000.0,86.87,87.04,86.55,86.82,20000.0
2012-07-26 10:20:00,86.75,86.88,86.59,86.88,9400.0,86.75,86.88,86.59,86.88,9400.0
2012-07-26 10:30:00,86.9,87.04,86.53,86.56,24000.0,86.9,87.04,86.53,86.56,24000.0
2012-07-26 10:40:00,86.49,86.49,85.52,85.52,38200.0,86.49,86.49,85.52,85.52,38200.0
2012-07-26 10:50:00,85.55,85.86,85.4,85.8,10500.0,85.55,85.86,85.4,85.8,10500.0
2012-07-26 11:00:00,85.79,86.12,85.69,86.0,20900.0,85.79,86.12,85.69,86.0,20900.0
2012-07-26 11:10:00,85.92,86.05,85.89,86.05,9300.0,85.92,86.05,85.89,86.05,9300.0
2012-07-26 11:20:00,85.99,85.99,85.6,85.91,14400.0,85.99,85.99,85.6,85.91,14400.0
2012-07-26 11:30:00,85.88,85.91,85.63,85.74,36500.0,85.88,85.91,85.63,85.74,36500.0
2012-07-26 11:40:00,85.74,85.93,85.64,85.9,17300.0,85.74,85.93,85.64,85.9,17300.0
2012-07-26 11:50:00,85.9,85.99,85.73,85.99,7800.0,85.9,85.99,85.73,85.99,7800.0
2012-07-26 12:00:00,85.92,85.93,85.75,85.84,10000.0,85.92,85.93,85.75,85.84,10000.0
2012-07-26 12:10:00,85.79,85.98,85.78,85.78,10900.0,85.79,85.98,85.78,85.78,10900.0
2012-07-26 12:20:00,85.87,86.46,85.8,86.45,23600.0,85.87,86.46,85.8,86.45,23600.0
2012-07-26 12:30:00,86.45,86.46,86.16,86.43,14400.0,86.45,86.46,86.16,86.43,14400.0
2012-07-26 12:40:00,86.44,86.61,86.43,86.57,14200.0,86.44,86.61,86.43,86.57,14200.0
2012-07-26 12:50:00,86.58,86.99,86.5,86.99,10000.0,86.58,86.99,86.5,86.99,10000.0
2012-07-26 13:00:00,86.94,87.03,86.8,86.88,10400.0,86.94,87.03,86.8,86.88,10400.0
2012-07-26 13:10:00,86.9,87.0,86.84,87.0,6200.0,86.9,87.0,86.84,87.0,6200.0
2012-07-26 13:20:00,87.0,87.13,86.93,87.13,8500.0,87.0,87.13,86.93,87.13,8500.0
2012-07-26 13:30:00,87.18,87.26,86.97,87.26,19200.0,87.18,87.26,86.97,87.26,19200.0
2012-07-26 13:40:00,87.26,87.26,86.26,86.29,52900.0,87.26,87.26,86.26,86.29,52900.0
2012-07-26 13:50:00,86.22,86.36,85.99,86.28,22600.0,86.22,86.36,85.99,86.28,22600.0
2012-07-26 14:00:00,86.3,86.44,86.18,86.4,16900.0,86.3,86.44,86.18,86.4,16900.0
2012-07-26 14:10:00,86.4,86.42,86.19,86.27,6300.0,86.4,86.42,86.19,86.27,6300.0
2012-07-26 14:20:00,86.23,86.37,86.07,86.08,12600.0,86.23,86.37,86.07,86.08,12600.0
2012-07-26 14:30:00,86.1,86.11,85.74,86.0,22900.0,86.1,86.11,85.74,86.0,22900.0
2012-07-26 14:40:00,86.0,86.31,86.0,86.27,11800.0,86.0,86.31,86.0,86.27,11800.0
2012-07-26 14:50:00,86.28,86.47,86.19,86.38,21700.0,86.28,86.47,86.19,86.38,21700.0
2012-07-26 15:00:00,86.37,86.44,86.03,86.12,15700.0,86.37,86.44,86.03,86.12,15700.0
2012-07-26 15:10:00,86.07,86.25,86.06,86.22,11100.0,86.07,86.25,86.06,86.22,11100.0
2012-07-26 15:20:00,86.22,86.43,86.09,86.43,16900.0,86.22,86.43,86.09,86.43,16900.0
2012-07-26 15:30:00,86.43,86.56,86.29,86.46,19700.0,86.43,86.56,86.29,86.46,19700.0
2012-07-26 15:40:00,86.46,86.72,86.41,86.46,22600.0,86.46,86.72,86.41,86.46,22600.0
2012-07-26 15:50:00,86.45,86.51,86.2,86.38,39500.0,86.45,86.51,86.2,86.38,39500.0
2012-07-27 09:30:00,86.36,87.06,85.5,86.47,26900.0,86.36,87.06,85.5,86.47,26900.0
2012-07-27 09:40:00,86.52,86.62,85.75,85.8,15900.0,86.52,86.62,85.75,85.8,15900.0
2012-07-27 09:50:00,85.78,86.1,85.78,86.02,14300.0,85.78,86.1,85.78,86.02,14300.0
2012-07-27 10:00:00,86.01,86.7,85.78,86.62,12300.0,86.01,86.7,85.78,86.62,12300.0
2012-07-27 10:10:00,86.63,86.75,86.45,86.75,3900.0,86.63,86.75,86.45,86.75,3900.0
2012-07-27 10:20:00,86.76,87.0,86.63,86.83,8500.0,86.76,87.0,86.63,86.83,8500.0
2012-07-27 10:30:00,86.75,87.26,86.75,87.18,8100.0,86.75,87.26,86.75,87.18,8100.0
2012-07-27 10:40:00,87.28,87.5,87.2,87.2,5500.0,87.28,87.5,87.2,87.2,5500.0
2012-07-27 10:50:00,87.22,87.74,87.19,87.74,7300.0,87.22,87.74,87.19,87.74,7300.0
2012-07-27 11:00:00,87.68,88.07,87.67,87.67,11800.0,87.68,88.07,87.67,87.67,11800.0
2012-07-27 11:10:00,87.69,87.85,87.43,87.85,4900.0,87.69,87.85,87.43,87.85,4900.0
2012-07-27 11:20:00,87.94,87.94,87.24,87.32,10100.0,87.94,87.94,87.24,87.32,10100.0
2012-07-27 11:30:00,87.3,87.32,87.22,87.24,14600.0,87.3,87.32,87.22,87.24,14600.0
2012-07-27 11:40:00,87.26,87.35,87.19,87.25,19800.0,87.26,87.35,87.19,87.25,19800.0
2012-07-27 11:50:00,87.28,87.33,87.21,87.21,13800.0,87.28,87.33,87.21,87.21,13800.0
2012-07-27 12:00:00,87.22,87.32,87.16,87.16,2700.0,87.22,87.32,87.16,87.16,2700.0
2012-07-27 12:10:00,87.21,87.32,87.1,87.1,3500.0,87.21,87.32,87.1,87.1,3500.0
2012-07-27 12:20:00,87.15,87.22,86.89,87.0,17700.0,87.15,87.22,86.89,87.0,17700.0
2012-07-27 12:30:00,87.0,87.0,86.86,86.92,8500.0,87.0,87.0,86.86,86.92,8500.0
2012-07-27 12:40:00,86.92,87.0,86.92,86.98,3600.0,86.92,87.0,86.92,86.98,3600.0
2012-07-27 12:50:00,87.0,87.0,86.96,86.98,3300.0,87.0,87.0,86.96,86.98,3300.0
2012-07-27 13:00:00,87.0,87.0,86.87,86.87,3800.0,87.0,87.0,86.87,86.87,3800.0
2012-07-27 13:10:00,86.86,87.0,86.85,86.96,3500.0,86.86,87.0,86.85,86.96,3500.0
2012-07-27 13:20:00,86.94,87.0,86.91,86.97,21700.0,86.94,87.0,86.91,86.97,21700.0
2012-07-27 13:30:00,86.98,87.3,86.87,87.01,25800.0,86.98,87.3,86.87,87.01,25800.0
2012-07-27 13:40:00,87.26,87.45,86.96,86.97,26900.0,87.26,87.45,86.96,86.97,26900.0
2012-07-27 13:50:00,86.9,87.02,86.89,87.0,43900.0,86.9,87.02,86.89,87.0,43900.0
2012-07-27 14:00:00,86.96,87.01,86.85,86.86,8100.0,86.96,87.01,86.85,86.86,8100.0
2012-07-27 14:10:00,86.87,86.9,86.74,86.78,9000.0,86.87,86.9,86.74,86.78,9000.0
2012-07-27 14:20:00,86.79,86.9,86.52,86.81,12300.0,86.79,86.9,86.52,86.81,12300.0
2012-07-27 14:30:00,86.83,87.04,86.83,87.04,6000.0,86.83,87.04,86.83,87.04,6000.0
2012-07-27 14:40:00,87.04,87.2,86.97,87.2,5400.0,87.04,87.2,86.97,87.2,5400.0
2012-07-27 14:50:00,87.17,87.26,87.14,87.2,6500.0,87.17,87.26,87.14,87.2,6500.0
2012-07-27 15:00:00,87.25,87.4,87.2,87.34,7600.0,87.25,87.4,87.2,87.34,7600.0
2012-07-27 15:10:00,87.34,87.44,87.28,87.31,5200.0,87.34,87.44,87.28,87.31,5200.0
2012-07-27 15:20:00,87.31,87.59,87.27,87.57,11300.0,87.31,87.59,87.27,87.57,11300.0
2012-07-27 15:30:00,87.56,87.67,87.4,87.51,22100.0,87.56,87.67,87.4,87.51,22100.0
2012-07-27 15:40:00,87.53,87.68,87.48,87.54,17700.0,87.53,87.68,87.48,87.54,17700.0
2012-07-27 15:50:00,87.53,87.58,87.23,87.39,26100.0,87.53,87.58,87.23,87.39,26100.0
2012-07-30 09:30:00,87.81,87.91,87.38,87.63,8000.0,87.81,87.91,87.38,87.63,8000.0
2012-07-30 09:40:00,87.58,87.73,87.45,87.45,12600.0,87.58,87.73,87.45,87.45,12600.0
2012-07-30 09:50:00,87.44,87.84,87.21,87.84,6900.0,87.44,87.84,87.21,87.84,6900.0
2012-07-30 10:00:00,87.9,88.16,87.7,87.87,7100.0,87.9,88.16,87.7,87.87,7100.0
2012-07-30 10:10:00,87.83,88.0,87.31,87.4,12900.0,87.83,88.0,87.31,87.4,12900.0
2012-07-30 10:20:00,87.35,88.09,87.35,88.02,6200.0,87.35,88.09,87.35,88.02,6200.0
2012-07-30 10:30:00,87.82,87.94,87.42,87.49,6900.0,87.82,87.94,87.42,87.49,6900.0
2012-07-30 10:40:00,87.41,87.43,87.08,87.08,10400.0,87.41,87.43,87.08,87.08,10400.0
2012-07-30 10:50:00,87.05,87.15,86.97,86.97,4500.0,87.05,87.15,86.97,86.97,4500.0
2012-07-30 11:00:00,86.97,87.27,86.96,87.2,2900.0,86.97,87.27,86.96,87.2,2900.0
2012-07-30 11:10:00,87.22,87.32,86.71,86.72,4000.0,87.22,87.32,86.71,86.72,4000.0
2012-07-30 11:20:00,86.81,87.1,86.67,86.99,6800.0,86.81,87.1,86.67,86.99,6800.0
2012-07-30 11:30:00,87.04,87.09,86.82,86.97,2700.0,87.04,87.09,86.82,86.97,2700.0
2012-07-30 11:40:00,86.97,87.02,86.72,86.72,5800.0,86.97,87.02,86.72,86.72,5800.0
2012-07-30 11:50:00,86.75,86.9,86.67,86.9,2900.0,86.75,86.9,86.67,86.9,2900.0
2012-07-30 12:00:00,86.88,86.92,86.57,86.71,10200.0,86.88,86.92,86.57,86.71,10200.0
2012-07-30 12:10:00,86.75,86.89,86.59,86.76,11100.0,86.75,86.89,86.59,86.76,11100.0
2012-07-30 12:20:00,87.02,87.09,86.79,87.09,4300.0,87.02,87.09,86.79,87.09,4300.0
2012-07-30 12:30:00,87.06,87.24,87.02,87.22,7800.0,87.06,87.24,87.02,87.22,7800.0
2012-07-30 12:40:00,87.2,87.55,87.2,87.45,5100.0,87.2,87.55,87.2,87.45,5100.0
2012-07-30 12:50:00,87.35,87.52,87.27,87.36,3900.0,87.35,87.52,87.27,87.36,3900.0
2012-07-30 13:00:00,87.39,87.4,87.23,87.39,1800.0,87.39,87.4,87.23,87.39,1800.0
2012-07-30 13:10:00,87.34,87.4,87.17,87.17,2700.0,87.34,87.4,87.17,87.17,2700.0
2012-07-30 13:20:00,87.15,87.54,87.15,87.37,7300.0,87.15,87.54,87.15,87.37,7300.0
2012-07-30 13:30:00,87.38,87.82,87.38,87.68,7700.0,87.38,87.82,87.38,87.68,7700.0
2012-07-30 13:40:00,87.7,87.7,87.42,87.55,2800.0,87.7,87.7,87.42,87.55,2800.0
2012-07-30 13:50:00,87.54,87.63,87.4,87.47,4300.0,87.54,87.63,87.4,87.47,4300.0
2012-07-30 14:00:00,87.34,87.36,87.21,87.26,3000.0,87.34,87.36,87.21,87.26,3000.0
2012-07-30 14:10:00,87.23,87.52,87.17,87.37,9800.0,87.23,87.52,87.17,87.37,9800.0
2012-07-30 14:20:00,87.42,87.43,86.76,86.8,13900.0,87.42,87.43,86.76,86.8,13900.0
2012-07-30 14:30:00,86.83,86.86,86.67,86.82,10500.0,86.83,86.86,86.67,86.82,10500.0
2012-07-30 14:40:00,86.82,87.07,86.82,86.86,3000.0,86.82,87.07,86.82,86.86,3000.0
2012-07-30 14:50:00,86.95,87.2,86.84,87.2,5800.0,86.95,87.2,86.84,87.2,5800.0
2012-07-30 15:00:00,87.15,87.23,87.02,87.09,6300.0,87.15,87.23,87.02,87.09,6300.0
2012-07-30 15:10:00,87.05,87.26,86.85,87.18,23600.0,87.05,87.26,86.85,87.18,23600.0
2012-07-30 15:20:00,87.13,87.39,87.04,87.39,9600.0,87.13,87.39,87.04,87.39,9600.0
2012-07-30 15:30:00,87.37,87.53,87.13,87.18,10300.0,87.37,87.53,87.13,87.18,10300.0
2012-07-30 15:40:00,87.18,87.42,87.17,87.38,9800.0,87.18,87.42,87.17,87.38,9800.0
2012-07-30 15:50:00,87.4,87.57,87.29,87.48,42700.0,87.4,87.57,87.29,87.48,42700.0
2012-07-31 09:30:00,87.45,87.45,86.0,87.02,19400.0,87.45,87.45,86.0,87.02,19400.0
2012-07-31 09:40:00,87.0,87.47,86.9,87.01,11500.0,87.0,87.47,86.9,87.01,11500.0
2012-07-31 09:50:00,87.01,87.56,87.0,87.56,18100.0,87.01,87.56,87.0,87.56,18100.0
2012-07-31 10:00:00,87.55,88.11,86.95,87.3,67900.0,87.55,88.11,86.95,87.3,67900.0
2012-07-31 10:10:00,87.12,87.37,87.0,87.31,17600.0,87.12,87.37,87.0,87.31,17600.0
2012-07-31 10:20:00,87.3,87.32,87.0,87.01,20600.0,87.3,87.32,87.0,87.01,20600.0
2012-07-31 10:30:00,87.02,87.31,87.0,87.03,16600.0,87.02,87.31,87.0,87.03,16600.0
2012-07-31 10:40:00,87.0,87.24,87.0,87.08,13700.0,87.0,87.24,87.0,87.08,13700.0
2012-07-31 10:50:00,87.14,87.24,86.9,86.9,4700.0,87.14,87.24,86.9,86.9,4700.0
2012-07-31 11:00:00,86.78,86.88,86.38,86.41,6000.0,86.78,86.88,86.38,86.41,6000.0
2012-07-31 11:10:00,86.4,86.71,86.32,86.48,11600.0,86.4,86.71,86.32,86.48,11600.0
2012-07-31 11:20:00,86.57,86.82,86.43,86.71,9600.0,86.57,86.82,86.43,86.71,9600.0
2012-07-31 11:30:00,86.63,86.77,86.49,86.73,10700.0,86.63,86.77,86.49,86.73,10700.0
2012-07-31 11:40:00,86.71,86.81,86.46,86.81,6700.0,86.71,86.81,86.46,86.81,6700.0
2012-07-31 11:50:00,86.72,87.0,86.66,86.99,3900.0,86.72,87.0,86.66,86.99,3900.0
2012-07-31 12:00:00,86.92,86.94,86.59,86.83,16700.0,86.92,86.94,86.59,86.83,16700.0
2012-07-31 12:10:00,86.92,86.92,86.66,86.78,3800.0,86.92,86.92,86.66,86.78,3800.0
2012-07-31 12:20:00,86.87,87.11,86.83,87.03,10700.0,86.87,87.11,86.83,87.03,10700.0
2012-07-31 12:30:00,87.01,87.14,86.81,86.93,7200.0,87.01,87.14,86.81,86.93,7200.0
2012-07-31 12:40:00,86.87,86.88,86.52,86.88,15400.0,86.87,86.88,86.52,86.88,15400.0
2012-07-31 12:50:00,86.79,86.79,86.28,86.57,13300.0,86.79,86.79,86.28,86.57,13300.0
2012-07-31 13:00:00,86.57,87.0,86.52,87.0,18600.0,86.57,87.0,86.52,87.0,18600.0
2012-07-31 13:10:00,86.98,87.0,86.56,86.71,9600.0,86.98,87.0,86.56,86.71,9600.0
2012-07-31 13:20:00,86.67,86.87,86.45,86.78,43000.0,86.67,86.87,86.45,86.78,43000.0
2012-07-31 13:30:00,86.74,86.74,86.28,86.28,4200.0,86.74,86.74,86.28,86.28,4200.0
2012-07-31 13:40:00,86.31,86.33,85.99,86.04,8100.0,86.31,86.33,85.99,86.04,8100.0
2012-07-31 13:50:00,86.13,86.13,85.86,85.86,10600.0,86.13,86.13,85.86,85.86,10600.0
2012-07-31 14:00:00,85.9,86.01,85.74,85.83,13100.0,85.9,86.01,85.74,85.83,13100.0
2012-07-31 14:10:00,85.84,86.01,85.75,85.77,19700.0,85.84,86.01,85.75,85.77,19700.0
2012-07-31 14:20:00,85.75,85.98,85.68,85.9,10300.0,85.75,85.98,85.68,85.9,10300.0
2012-07-31 14:30:00,85.87,85.96,85.69,85.82,17100.0,85.87,85.96,85.69,85.82,17100.0
2012-07-31 14:40:00,85.79,85.89,85.69,85.8,21200.0,85.79,85.89,85.69,85.8,21200.0
2012-07-31 14:50:00,85.83,85.9,85.58,85.64,32200.0,85.83,85.9,85.58,85.64,32200.0
2012-07-31 15:00:00,85.64,85.68,85.43,85.46,23900.0,85.64,85.68,85.43,85.46,23900.0
2012-07-31 15:10:00,85.45,85.55,85.3,85.34,19900.0,85.45,85.55,85.3,85.34,19900.0
2012-07-31 15:20:00,85.36,85.36,85.04,85.29,45700.0,85.36,85.36,85.04,85.29,45700.0
2012-07-31 15:30:00,85.31,85.48,85.23,85.23,35800.0,85.31,85.48,85.23,85.23,35800.0
2012-07-31 15:40:00,85.23,85.23,84.73,84.81,72600.0,85.23,85.23,84.73,84.81,72600.0
2012-07-31 15:50:00,84.82,85.18,84.63,84.9,132400.0,84.82,85.18,84.63,84.9,132400.0
2012-08-01 09:30:00,85.03,85.92,85.03,85.46,54800.0,85.03,85.92,85.03,85.46,54800.0
2012-08-01 09:40:00,85.5,85.57,84.6,85.25,20100.0,85.5,85.57,84.6,85.25,20100.0
2012-08-01 09:50:00,85.25,85.63,85.05,85.05,34600.0,85.25,85.63,85.05,85.05,34600.0
2012-08-01 10:00:00,85.0,85.3,84.85,85.19,12100.0,85.0,85.3,84.85,85.19,12100.0
2012-08-01 10:10:00,85.16,85.5,85.11,85.23,28900.0,85.16,85.5,85.11,85.23,28900.0
2012-08-01 10:20:00,85.2,85.25,84.62,85.0,12000.0,85.2,85.25,84.62,85.0,12000.0
2012-08-01 10:30:00,85.01,85.07,84.88,84.94,25500.0,85.01,85.07,84.88,84.94,25500.0
2012-08-01 10:40:00,85.01,85.07,84.9,84.98,15800.0,85.01,85.07,84.9,84.98,15800.0
2012-08-01 10:50:00,84.97,85.1,84.9,84.9,10900.0,84.97,85.1,84.9,84.9,10900.0
2012-08-01 11:00:00,84.92,84.95,84.88,84.93,36300.0,84.92,84.95,84.88,84.93,36300.0
2012-08-01 11:10:00,84.93,84.95,84.89,84.9,22100.0,84.93,84.95,84.89,84.9,22100.0
2012-08-01 11:20:00,84.9,85.0,84.9,84.9,46100.0,84.9,85.0,84.9,84.9,46100.0
2012-08-01 11:30:00,84.94,85.21,84.9,84.92,25000.0,84.94,85.21,84.9,84.92,25000.0
2012-08-01 11:40:00,84.92,84.95,84.48,84.57,27100.0,84.92,84.95,84.48,84.57,27100.0
2012-08-01 11:50:00,84.57,84.72,84.46,84.72,5700.0,84.57,84.72,84.46,84.72,5700.0
2012-08-01 12:00:00,84.63,84.75,84.63,84.73,3700.0,84.63,84.75,84.63,84.73,3700.0
2012-08-01 12:10:00,84.73,84.73,84.6,84.71,5200.0,84.73,84.73,84.6,84.71,5200.0
2012-08-01 12:20:00,84.69,84.87,84.69,84.77,4200.0,84.69,84.87,84.69,84.77,4200.0
2012-08-01 12:30:00,84.82,84.85,84.62,84.69,22300.0,84.82,84.85,84.62,84.69,22300.0
2012-08-01 12:40:00,84.69,85.05,84.69,84.86,26700.0,84.69,85.05,84.69,84.86,26700.0
2012-08-01 12:50:00,84.85,84.89,84.8,84.81,2700.0,84.85,84.89,84.8,84.81,2700.0
2012-08-01 13:00:00,84.81,84.94,84.81,84.88,7800.0,84.81,84.94,84.81,84.88,7800.0
2012-08-01 13:10:00,84.79,84.91,84.43,84.52,93700.0,84.79,84.91,84.43,84.52,93700.0
2012-08-01 13:20:00,84.43,84.56,84.18,84.29,12700.0,84.43,84.56,84.18,84.29,12700.0
2012-08-01 13:30:00,84.23,84.28,84.1,84.13,17000.0,84.23,84.28,84.1,84.13,17000.0
2012-08-01 13:40:00,84.13,84.31,84.05,84.24,4600.0,84.13,84.31,84.05,84.24,4600.0
2012-08-01 13:50:00,84.22,84.49,84.19,84.42,12900.0,84.22,84.49,84.19,84.42,12900.0
2012-08-01 14:00:00,84.43,84.5,84.34,84.34,6200.0,84.43,84.5,84.34,84.34,6200.0
2012-08-01 14:10:00,84.33,84.56,84.11,84.21,26500.0,84.33,84.56,84.11,84.21,26500.0
2012-08-01 14:20:00,84.13,84.31,84.1,84.28,28800.0,84.13,84.31,84.1,84.28,28800.0
2012-08-01 14:30:00,84.34,84.34,84.1,84.17,8000.0,84.34,84.34,84.1,84.17,8000.0
2012-08-01 14:40:00,84.13,84.21,84.1,84.19,5800.0,84.13,84.21,84.1,84.19,5800.0
2012-08-01 14:50:00,84.23,84.3,84.2,84.23,18400.0,84.23,84.3,84.2,84.23,18400.0
2012-08-01 15:00:00,84.23,84.32,84.2,84.3,25700.0,84.23,84.32,84.2,84.3,25700.0
2012-08-01 15:10:00,84.3,84.57,84.21,84.57,22900.0,84.3,84.57,84.21,84.57,22900.0
2012-08-01 15:20:00,84.51,84.66,84.43,84.63,25800.0,84.51,84.66,84.43,84.63,25800.0
2012-08-01 15:30:00,84.62,84.65,83.77,83.88,108700.0,84.62,84.65,83.77,83.88,108700.0
2012-08-01 15:40:00,83.88,83.88,83.37,83.72,56200.0,83.88,83.88,83.37,83.72,56200.0
2012-08-01 15:50:00,83.72,83.87,83.4,83.81,51800.0,83.72,83.87,83.4,83.81,51800.0
2012-08-02 09:30:00,83.3,84.84,82.64,84.66,32200.0,83.3,84.84,82.64,84.66,32200.0
2012-08-02 09:40:00,84.54,85.76,84.37,85.63,38400.0,84.54,85.76,84.37,85.63,38400.0
2012-08-02 09:50:00,85.77,86.24,85.4,85.51,41800.0,85.77,86.24,85.4,85.51,41800.0
2012-08-02 10:00:00,85.6,86.06,85.18,85.94,60800.0,85.6,86.06,85.18,85.94,60800.0
2012-08-02 10:10:00,85.91,86.31,85.84,85.87,8600.0,85.91,86.31,85.84,85.87,8600.0
2012-08-02 10:20:00,85.89,86.03,85.79,85.79,8000.0,85.89,86.03,85.79,85.79,8000.0
2012-08-02 10:30:00,85.77,85.87,85.63,85.79,22200.0,85.77,85.87,85.63,85.79,22200.0
2012-08-02 10:40:00,85.79,85.92,85.57,85.89,25700.0,85.79,85.92,85.57,85.89,25700.0
2012-08-02 10:50:00,85.89,86.01,85.57,85.67,14400.0,85.89,86.01,85.57,85.67,14400.0
2012-08-02 11:00:00,85.61,85.76,85.03,85.19,15200.0,85.61,85.76,85.03,85.19,15200.0
2012-08-02 11:10:00,84.99,85.1,84.91,84.99,3500.0,84.99,85.1,84.91,84.99,3500.0
2012-08-02 11:20:00,84.95,85.1,84.52,85.1,6800.0,84.95,85.1,84.52,85.1,6800.0
2012-08-02 11:30:00,85.09,85.09,84.81,84.9,5100.0,85.09,85.09,84.81,84.9,5100.0
2012-08-02 11:40:00,84.9,84.92,84.62,84.62,17800.0,84.9,84.92,84.62,84.62,17800.0
2012-08-02 11:50:00,84.75,84.83,84.5,84.7,13800.0,84.75,84.83,84.5,84.7,13800.0
2012-08-02 12:00:00,84.7,84.87,84.63,84.73,12500.0,84.7,84.87,84.63,84.73,12500.0
2012-08-02 12:10:00,84.78,84.85,84.66,84.74,3800.0,84.78,84.85,84.66,84.74,3800.0
2012-08-02 12:20:00,84.68,84.84,84.58,84.64,9100.0,84.68,84.84,84.58,84.64,9100.0
2012-08-02 12:30:00,84.72,84.72,84.45,84.67,8600.0,84.72,84.72,84.45,84.67,8600.0
2012-08-02 12:40:00,84.7,84.81,84.55,84.63,4100.0,84.7,84.81,84.55,84.63,4100.0
2012-08-02 12:50:00,84.66,84.87,84.55,84.74,7700.0,84.66,84.87,84.55,84.74,7700.0
2012-08-02 13:00:00,84.75,84.81,84.5,84.81,6500.0,84.75,84.81,84.5,84.81,6500.0
2012-08-02 13:10:00,84.81,84.97,84.71,84.81,28400.0,84.81,84.97,84.71,84.81,28400.0
2012-08-02 13:20:00,84.84,84.85,84.52,84.6,3000.0,84.84,84.85,84.52,84.6,3000.0
2012-08-02 13:30:00,84.57,84.79,84.54,84.74,14600.0,84.57,84.79,84.54,84.74,14600.0
2012-08-02 13:40:00,84.79,85.16,84.79,85.08,14000.0,84.79,85.16,84.79,85.08,14000.0
2012-08-02 13:50:00,85.06,85.19,84.97,85.0,8700.0,85.06,85.19,84.97,85.0,8700.0
2012-08-02 14:00:00,84.93,85.18,84.93,85.12,9500.0,84.93,85.18,84.93,85.12,9500.0
2012-08-02 14:10:00,85.12,85.12,84.9,84.96,14900.0,85.12,85.12,84.9,84.96,14900.0
2012-08-02 14:20:00,85.01,85.54,85.01,85.41,19300.0,85.01,85.54,85.01,85.41,19300.0
2012-08-02 14:30:00,85.41,85.98,85.31,85.97,60000.0,85.41,85.98,85.31,85.97,60000.0
2012-08-02 14:40:00,85.94,85.94,85.5,85.55,16400.0,85.94,85.94,85.5,85.55,16400.0
2012-08-02 14:50:00,85.53,85.61,85.39,85.39,16800.0,85.53,85.61,85.39,85.39,16800.0
2012-08-02 15:00:00,85.47,85.5,85.34,85.47,15800.0,85.47,85.5,85.34,85.47,15800.0
2012-08-02 15:10:00,85.43,85.5,85.01,85.21,16600.0,85.43,85.5,85.01,85.21,16600.0
2012-08-02 15:20:00,85.21,85.39,85.12,85.27,14600.0,85.21,85.39,85.12,85.27,14600.0
2012-08-02 15:30:00,85.29,85.44,85.21,85.24,17400.0,85.29,85.44,85.21,85.24,17400.0
2012-08-02 15:40:00,85.22,85.26,84.88,85.1,33900.0,85.22,85.26,84.88,85.1,33900.0
2012-08-02 15:50:00,85.1,85.61,84.94,85.54,68400.0,85.1,85.61,84.94,85.54,68400.0
2012-08-03 09:30:00,86.68,87.12,86.39,86.82,24000.0,86.68,87.12,86.39,86.82,24000.0
2012-08-03 09:40:00,86.83,87.2,86.65,86.76,20400.0,86.83,87.2,86.65,86.76,20400.0
2012-08-03 09:50:00,86.76,87.2,86.57,87.05,23100.0,86.76,87.2,86.57,87.05,23100.0
2012-08-03 10:00:00,87.08,87.41,87.08,87.22,8900.0,87.08,87.41,87.08,87.22,8900.0
2012-08-03 10:10:00,87.29,87.43,87.11,87.29,11800.0,87.29,87.43,87.11,87.29,11800.0
2012-08-03 10:20:00,87.31,87.45,86.94,87.19,31900.0,87.31,87.45,86.94,87.19,31900.0
2012-08-03 10:30:00,87.19,87.19,86.85,87.02,8900.0,87.19,87.19,86.85,87.02,8900.0
2012-08-03 10:40:00,87.09,87.38,86.95,86.95,5000.0,87.09,87.38,86.95,86.95,5000.0
2012-08-03 10:50:00,87.0,87.04,86.77,87.04,4300.0,87.0,87.04,86.77,87.04,4300.0
2012-08-03 11:00:00,87.06,87.2,86.91,87.19,5100.0,87.06,87.2,86.91,87.19,5100.0
2012-08-03 11:10:00,87.17,87.38,87.17,87.31,13200.0,87.17,87.38,87.17,87.31,13200.0
2012-08-03 11:20:00,87.25,87.59,87.25,87.55,14000.0,87.25,87.59,87.25,87.55,14000.0
2012-08-03 11:30:00,87.55,87.57,86.57,86.58,14600.0,87.55,87.57,86.57,86.58,14600.0
2012-08-03 11:40:00,86.56,86.76,86.36,86.36,17500.0,86.56,86.76,86.36,86.36,17500.0
2012-08-03 11:50:00,86.35,86.55,86.24,86.55,11400.0,86.35,86.55,86.24,86.55,11400.0
2012-08-03 12:00:00,86.49,86.58,86.36,86.36,10000.0,86.49,86.58,86.36,86.36,10000.0
2012-08-03 12:10:00,86.36,86.57,86.36,86.57,11000.0,86.36,86.57,86.36,86.57,11000.0
2012-08-03 12:20:00,86.6,86.69,86.49,86.57,6000.0,86.6,86.69,86.49,86.57,6000.0
2012-08-03 12:30:00,86.61,86.63,86.44,86.57,6400.0,86.61,86.63,86.44,86.57,6400.0
2012-08-03 12:40:00,86.57,86.64,86.51,86.58,7500.0,86.57,86.64,86.51,86.58,7500.0
2012-08-03 12:50:00,86.6,86.63,86.34,86.34,7100.0,86.6,86.63,86.34,86.34,7100.0
2012-08-03 13:00:00,86.33,86.61,86.33,86.41,5700.0,86.33,86.61,86.33,86.41,5700.0
2012-08-03 13:10:00,86.38,86.38,86.04,86.15,15200.0,86.38,86.38,86.04,86.15,15200.0
2012-08-03 13:20:00,86.1,86.27,86.1,86.23,28300.0,86.1,86.27,86.1,86.23,28300.0
2012-08-03 13:30:00,86.22,86.86,86.17,86.79,24000.0,86.22,86.86,86.17,86.79,24000.0
2012-08-03 13:40:00,86.84,87.13,86.79,87.08,23200.0,86.84,87.13,86.79,87.08,23200.0
2012-08-03 13:50:00,87.12,87.17,86.66,86.72,49500.0,87.12,87.17,86.66,86.72,49500.0
2012-08-03 14:00:00,86.73,87.06,86.72,87.06,4400.0,86.73,87.06,86.72,87.06,4400.0
2012-08-03 14:10:00,87.05,87.16,87.05,87.14,4100.0,87.05,87.16,87.05,87.14,4100.0
2012-08-03 14:20:00,87.19,87.36,87.11,87.25,5000.0,87.19,87.36,87.11,87.25,5000.0
2012-08-03 14:30:00,87.28,87.38,87.12,87.2,9500.0,87.28,87.38,87.12,87.2,9500.0
2012-08-03 14:40:00,87.26,87.28,87.06,87.26,6000.0,87.26,87.28,87.06,87.26,6000.0
2012-08-03 14:50:00,87.27,87.29,86.98,87.15,17100.0,87.27,87.29,86.98,87.15,17100.0
2012-08-03 15:00:00,87.1,87.51,87.1,87.49,19400.0,87.1,87.51,87.1,87.49,19400.0
2012-08-03 15:10:00,87.48,87.75,87.32,87.71,27000.0,87.48,87.75,87.32,87.71,27000.0
2012-08-03 15:20:00,87.68,87.98,87.68,87.7,25200.0,87.68,87.98,87.68,87.7,25200.0
2012-08-03 15:30:00,87.76,87.91,87.61,87.82,29200.0,87.76,87.91,87.61,87.82,29200.0
2012-08-03 15:40:00,87.83,87.99,87.53,87.64,39600.0,87.83,87.99,87.53,87.64,39600.0
2012-08-03 15:50:00,87.7,87.95,87.64,87.79,53200.0,87.7,87.95,87.64,87.79,53200.0
2012-08-06 09:30:00,87.33,88.04,87.0,87.77,25200.0,87.33,88.04,87.0,87.77,25200.0
2012-08-06 09:40:00,87.78,87.78,87.55,87.57,6400.0,87.78,87.78,87.55,87.57,6400.0
2012-08-06 09:50:00,87.58,88.0,87.58,87.67,17800.0,87.58,88.0,87.58,87.67,17800.0
2012-08-06 10:00:00,87.65,87.94,87.56,87.91,5300.0,87.65,87.94,87.56,87.91,5300.0
2012-08-06 10:10:00,87.93,87.93,87.6,87.71,12600.0,87.93,87.93,87.6,87.71,12600.0
2012-08-06 10:20:00,87.66,87.71,87.5,87.59,16700.0,87.66,87.71,87.5,87.59,16700.0
2012-08-06 10:30:00,87.6,87.9,87.49,87.49,20800.0,87.6,87.9,87.49,87.49,20800.0
2012-08-06 10:40:00,87.52,87.59,87.45,87.59,3000.0,87.52,87.59,87.45,87.59,3000.0
2012-08-06 10:50:00,87.6,87.66,87.45,87.45,4400.0,87.6,87.66,87.45,87.45,4400.0
2012-08-06 11:00:00,87.5,87.54,87.4,87.43,6000.0,87.5,87.54,87.4,87.43,6000.0
2012-08-06 11:10:00,87.44,87.57,87.34,87.54,13600.0,87.44,87.57,87.34,87.54,13600.0
2012-08-06 11:20:00,87.52,87.77,87.49,87.57,8500.0,87.52,87.77,87.49,87.57,8500.0
2012-08-06 11:30:00,87.54,87.73,87.45,87.73,2800.0,87.54,87.73,87.45,87.73,2800.0
2012-08-06 11:40:00,87.75,87.86,87.61,87.81,4000.0,87.75,87.86,87.61,87.81,4000.0
2012-08-06 11:50:00,87.82,88.0,87.81,87.96,4600.0,87.82,88.0,87.81,87.96,4600.0
2012-08-06 12:00:00,87.98,88.0,87.8,87.84,4500.0,87.98,88.0,87.8,87.84,4500.0
2012-08-06 12:10:00,87.87,87.9,87.84,87.9,900.0,87.87,87.9,87.84,87.9,900.0
2012-08-06 12:20:00,87.92,88.17,87.92,88.11,3500.0,87.92,88.17,87.92,88.11,3500.0
2012-08-06 12:30:00,88.03,88.2,88.02,88.18,4000.0,88.03,88.2,88.02,88.18,4000.0
2012-08-06 12:40:00,88.18,88.35,88.08,88.23,19200.0,88.18,88.35,88.08,88.23,19200.0
2012-08-06 12:50:00,88.23,88.91,88.18,88.89,62400.0,88.23,88.91,88.18,88.89,62400.0
2012-08-06 13:00:00,88.83,88.91,88.77,88.9,24600.0,88.83,88.91,88.77,88.9,24600.0
2012-08-06 13:10:00,88.88,88.91,88.77,88.85,11000.0,88.88,88.91,88.77,88.85,11000.0
2012-08-06 13:20:00,88.85,88.91,88.79,88.9,11900.0,88.85,88.91,88.79,88.9,11900.0
2012-08-06 13:30:00,88.9,88.96,88.81,88.85,20000.0,88.9,88.96,88.81,88.85,20000.0
2012-08-06 13:40:00,88.81,88.98,88.65,88.65,50600.0,88.81,88.98,88.65,88.65,50600.0
2012-08-06 13:50:00,88.59,88.64,88.25,88.42,8600.0,88.59,88.64,88.25,88.42,8600.0
2012-08-06 14:00:00,88.36,88.36,88.06,88.31,9000.0,88.36,88.36,88.06,88.31,9000.0
2012-08-06 14:10:00,88.3,88.3,88.12,88.2,8600.0,88.3,88.3,88.12,88.2,8600.0
2012-08-06 14:20:00,88.22,88.36,88.05,88.35,5200.0,88.22,88.36,88.05,88.35,5200.0
2012-08-06 14:30:00,88.25,88.3,88.15,88.3,3100.0,88.25,88.3,88.15,88.3,3100.0
2012-08-06 14:40:00,88.29,88.48,88.29,88.39,3300.0,88.29,88.48,88.29,88.39,3300.0
2012-08-06 14:50:00,88.39,88.62,88.27,88.39,6000.0,88.39,88.62,88.27,88.39,6000.0
2012-08-06 15:00:00,88.31,88.36,88.22,88.27,10500.0,88.31,88.36,88.22,88.27,10500.0
2012-08-06 15:10:00,88.22,88.34,88.15,88.19,8500.0,88.22,88.34,88.15,88.19,8500.0
2012-08-06 15:20:00,88.22,88.33,88.1,88.3,8600.0,88.22,88.33,88.1,88.3,8600.0
2012-08-06 15:30:00,88.3,88.38,88.13,88.3,19200.0,88.3,88.38,88.13,88.3,19200.0
2012-08-06 15:40:00,88.32,88.4,87.99,88.06,106500.0,88.32,88.4,87.99,88.06,106500.0
2012-08-06 15:50:00,88.02,88.05,87.79,87.89,39300.0,88.02,88.05,87.79,87.89,39300.0
2012-08-07 09:30:00,87.93,88.93,87.93,88.45,7100.0,87.93,88.93,87.93,88.45,7100.0
2012-08-07 09:40:00,88.15,88.31,87.98,88.12,9700.0,88.15,88.31,87.98,88.12,9700.0
2012-08-07 09:50:00,88.16,88.37,88.06,88.13,2400.0,88.16,88.37,88.06,88.13,2400.0
2012-08-07 10:00:00,88.5,88.5,88.25,88.3,4400.0,88.5,88.5,88.25,88.3,4400.0
2012-08-07 10:10:00,88.37,88.58,88.3,88.36,6200.0,88.37,88.58,88.3,88.36,6200.0
2012-08-07 10:20:00,88.29,88.43,88.22,88.27,18100.0,88.29,88.43,88.22,88.27,18100.0
2012-08-07 10:30:00,88.28,88.32,88.15,88.23,6100.0,88.28,88.32,88.15,88.23,6100.0
2012-08-07 10:40:00,88.21,88.42,88.21,88.25,11600.0,88.21,88.42,88.21,88.25,11600.0
2012-08-07 10:50:00,88.22,88.22,88.05,88.17,4300.0,88.22,88.22,88.05,88.17,4300.0
2012-08-07 11:00:00,88.21,88.32,88.21,88.28,9900.0,88.21,88.32,88.21,88.28,9900.0
2012-08-07 11:10:00,88.28,88.32,87.8,87.83,16400.0,88.28,88.32,87.8,87.83,16400.0
2012-08-07 11:20:00,87.91,87.91,87.72,87.86,9100.0,87.91,87.91,87.72,87.86,9100.0
2012-08-07 11:30:00,87.84,88.2,87.84,87.96,18000.0,87.84,88.2,87.84,87.96,18000.0
2012-08-07 11:40:00,88.03,88.34,88.03,88.3,5500.0,88.03,88.34,88.03,88.3,5500.0
2012-08-07 11:50:00,88.31,88.33,88.17,88.25,6300.0,88.31,88.33,88.17,88.25,6300.0
2012-08-07 12:00:00,88.23,88.5,88.23,88.46,3400.0,88.23,88.5,88.23,88.46,3400.0
2012-08-07 12:10:00,88.47,88.6,88.2,88.56,8300.0,88.47,88.6,88.2,88.56,8300.0
2012-08-07 12:20:00,88.6,88.63,88.52,88.52,4000.0,88.6,88.63,88.52,88.52,4000.0
2012-08-07 12:30:00,88.52,88.54,88.41,88.47,2400.0,88.52,88.54,88.41,88.47,2400.0
2012-08-07 12:40:00,88.44,88.57,88.4,88.5,3800.0,88.44,88.57,88.4,88.5,3800.0
2012-08-07 12:50:00,88.51,88.58,88.39,88.44,4700.0,88.51,88.58,88.39,88.44,4700.0
2012-08-07 13:00:00,88.37,88.37,88.21,88.28,2100.0,88.37,88.37,88.21,88.28,2100.0
2012-08-07 13:10:00,88.28,88.33,88.26,88.27,1400.0,88.28,88.33,88.26,88.27,1400.0
2012-08-07 13:20:00,88.28,88.33,88.25,88.31,2600.0,88.28,88.33,88.25,88.31,2600.0
2012-08-07 13:30:00,88.37,88.65,88.37,88.58,8900.0,88.37,88.65,88.37,88.58,8900.0
2012-08-07 13:40:00,88.57,88.59,88.56,88.57,18200.0,88.57,88.59,88.56,88.57,18200.0
2012-08-07 13:50:00,88.58,88.61,88.54,88.57,41800.0,88.58,88.61,88.54,88.57,41800.0
2012-08-07 14:00:00,88.58,88.64,88.57,88.59,22700.0,88.58,88.64,88.57,88.59,22700.0
2012-08-07 14:10:00,88.61,88.74,88.44,88.47,13000.0,88.61,88.74,88.44,88.47,13000.0
2012-08-07 14:20:00,88.43,88.52,88.35,88.38,2900.0,88.43,88.52,88.35,88.38,2900.0
2012-08-07 14:30:00,88.38,88.43,88.33,88.42,2300.0,88.38,88.43,88.33,88.42,2300.0
2012-08-07 14:40:00,88.32,88.45,88.15,88.29,5100.0,88.32,88.45,88.15,88.29,5100.0
2012-08-07 14:50:00,88.25,88.3,88.19,88.21,4100.0,88.25,88.3,88.19,88.21,4100.0
2012-08-07 15:00:00,88.28,88.5,88.21,88.45,3800.0,88.28,88.5,88.21,88.45,3800.0
2012-08-07 15:10:00,88.48,88.52,88.4,88.44,6500.0,88.48,88.52,88.4,88.44,6500.0
2012-08-07 15:20:00,88.43,88.48,88.33,88.45,5400.0,88.43,88.48,88.33,88.45,5400.0
2012-08-07 15:30:00,88.43,88.43,88.19,88.28,5600.0,88.43,88.43,88.19,88.28,5600.0
2012-08-07 15:40:00,88.28,88.44,88.25,88.25,17700.0,88.28,88.44,88.25,88.25,17700.0
2012-08-07 15:50:00,88.3,88.47,88.11,88.25,21500.0,88.3,88.47,88.11,88.25,21500.0
2012-08-08 09:30:00,87.68,87.86,86.28,86.91,36600.0,87.68,87.86,86.28,86.91,36600.0
2012-08-08 09:40:00,86.82,87.07,86.5,86.71,12100.0,86.82,87.07,86.5,86.71,12100.0
2012-08-08 09:50:00,86.68,86.69,86.09,86.27,18800.0,86.68,86.69,86.09,86.27,18800.0
2012-08-08 10:00:00,86.28,86.54,86.28,86.44,46600.0,86.28,86.54,86.28,86.44,46600.0
2012-08-08 10:10:00,86.45,86.76,86.28,86.76,14500.0,86.45,86.76,86.28,86.76,14500.0
2012-08-08 10:20:00,86.62,86.99,86.58,86.82,10200.0,86.62,86.99,86.58,86.82,10200.0
2012-08-08 10:30:00,86.72,87.02,86.72,86.91,16500.0,86.72,87.02,86.72,86.91,16500.0
2012-08-08 10:40:00,86.95,87.04,86.61,87.02,26700.0,86.95,87.04,86.61,87.02,26700.0
2012-08-08 10:50:00,87.02,87.24,86.79,86.79,39900.0,87.02,87.24,86.79,86.79,39900.0
2012-08-08 11:00:00,86.77,86.99,86.66,86.8,11300.0,86.77,86.99,86.66,86.8,11300.0
2012-08-08 11:10:00,86.73,87.24,86.73,87.22,6600.0,86.73,87.24,86.73,87.22,6600.0
2012-08-08 11:20:00,87.15,87.15,86.98,86.99,10000.0,87.15,87.15,86.98,86.99,10000.0
2012-08-08 11:30:00,87.03,87.16,86.96,87.09,8000.0,87.03,87.16,86.96,87.09,8000.0
2012-08-08 11:40:00,87.03,87.14,86.96,87.11,5500.0,87.03,87.14,86.96,87.11,5500.0
2012-08-08 11:50:00,87.01,87.05,86.75,86.85,7000.0,87.01,87.05,86.75,86.85,7000.0
2012-08-08 12:00:00,86.78,86.95,86.73,86.8,4200.0,86.78,86.95,86.73,86.8,4200.0
2012-08-08 12:10:00,86.87,87.03,86.84,86.93,4600.0,86.87,87.03,86.84,86.93,4600.0
2012-08-08 12:20:00,86.93,86.97,86.49,86.49,12900.0,86.93,86.97,86.49,86.49,12900.0
2012-08-08 12:30:00,86.53,86.53,86.21,86.33,14100.0,86.53,86.53,86.21,86.33,14100.0
2012-08-08 12:40:00,86.38,86.43,86.0,86.01,8400.0,86.38,86.43,86.0,86.01,8400.0
2012-08-08 12:50:00,86.06,86.2,85.73,86.15,27100.0,86.06,86.2,85.73,86.15,27100.0
2012-08-08 13:00:00,86.12,86.41,86.12,86.31,10100.0,86.12,86.41,86.12,86.31,10100.0
2012-08-08 13:10:00,86.36,86.39,86.12,86.22,22400.0,86.36,86.39,86.12,86.22,22400.0
2012-08-08 13:20:00,86.2,86.48,86.17,86.36,11900.0,86.2,86.48,86.17,86.36,11900.0
2012-08-08 13:30:00,86.45,86.73,86.45,86.72,3500.0,86.45,86.73,86.45,86.72,3500.0
2012-08-08 13:40:00,86.7,86.81,86.65,86.73,7800.0,86.7,86.81,86.65,86.73,7800.0
2012-08-08 13:50:00,86.71,86.85,86.57,86.66,13200.0,86.71,86.85,86.57,86.66,13200.0
2012-08-08 14:00:00,86.65,86.76,86.65,86.73,8800.0,86.65,86.76,86.65,86.73,8800.0
2012-08-08 14:10:00,86.71,86.82,86.61,86.66,21900.0,86.71,86.82,86.61,86.66,21900.0
2012-08-08 14:20:00,86.6,86.81,86.58,86.72,9800.0,86.6,86.81,86.58,86.72,9800.0
2012-08-08 14:30:00,86.69,86.85,86.65,86.68,21600.0,86.69,86.85,86.65,86.68,21600.0
2012-08-08 14:40:00,86.71,86.71,86.45,86.58,20500.0,86.71,86.71,86.45,86.58,20500.0
2012-08-08 14:50:00,86.57,86.65,86.44,86.55,9500.0,86.57,86.65,86.44,86.55,9500.0
2012-08-08 15:00:00,86.55,86.65,86.49,86.49,19400.0,86.55,86.65,86.49,86.49,19400.0
2012-08-08 15:10:00,86.51,86.61,86.48,86.52,14300.0,86.51,86.61,86.48,86.52,14300.0
2012-08-08 15:20:00,86.52,86.64,86.51,86.51,12000.0,86.52,86.64,86.51,86.51,12000.0
2012-08-08 15:30:00,86.51,86.67,86.49,86.51,12800.0,86.51,86.67,86.49,86.51,12800.0
2012-08-08 15:40:00,86.51,86.62,86.45,86.59,34600.0,86.51,86.62,86.45,86.59,34600.0
2012-08-08 15:50:00,86.57,86.63,86.34,86.47,82400.0,86.57,86.63,86.34,86.47,82400.0
2012-08-09 09:30:00,88.52,88.61,87.59,88.29,34700.0,88.52,88.61,87.59,88.29,34700.0
2012-08-09 09:40:00,88.29,88.3,87.85,87.86,53600.0,88.29,88.3,87.85,87.86,53600.0
2012-08-09 09:50:00,87.91,87.95,87.62,87.87,43300.0,87.91,87.95,87.62,87.87,43300.0
2012-08-09 10:00:00,87.9,87.9,87.67,87.67,28900.0,87.9,87.9,87.67,87.67,28900.0
2012-08-09 10:10:00,87.69,87.75,87.02,87.15,21700.0,87.69,87.75,87.02,87.15,21700.0
2012-08-09 10:20:00,87.15,87.36,87.0,87.23,28600.0,87.15,87.36,87.0,87.23,28600.0
2012-08-09 10:30:00,87.25,87.65,87.24,87.56,8400.0,87.25,87.65,87.24,87.56,8400.0
2012-08-09 10:40:00,87.55,87.55,87.33,87.39,3700.0,87.55,87.55,87.33,87.39,3700.0
2012-08-09 10:50:00,87.42,87.52,87.35,87.37,9500.0,87.42,87.52,87.35,87.37,9500.0
2012-08-09 11:00:00,87.38,87.4,87.31,87.35,3400.0,87.38,87.4,87.31,87.35,3400.0
2012-08-09 11:10:00,87.36,87.37,87.15,87.19,10400.0,87.36,87.37,87.15,87.19,10400.0
2012-08-09 11:20:00,87.16,87.18,87.02,87.06,12600.0,87.16,87.18,87.02,87.06,12600.0
2012-08-09 11:30:00,87.12,87.18,87.04,87.09,8600.0,87.12,87.18,87.04,87.09,8600.0
2012-08-09 11:40:00,87.13,87.13,86.82,86.85,19400.0,87.13,87.13,86.82,86.85,19400.0
2012-08-09 11:50:00,86.85,87.02,86.84,86.98,14300.0,86.85,87.02,86.84,86.98,14300.0
2012-08-09 12:00:00,86.98,87.03,86.9,86.95,4000.0,86.98,87.03,86.9,86.95,4000.0
2012-08-09 12:10:00,86.96,86.99,86.9,86.9,2600.0,86.96,86.99,86.9,86.9,2600.0
2012-08-09 12:20:00,86.9,86.96,86.83,86.89,12200.0,86.9,86.96,86.83,86.89,12200.0
2012-08-09 12:30:00,86.83,86.88,86.81,86.86,4000.0,86.83,86.88,86.81,86.86,4000.0
2012-08-09 12:40:00,86.89,86.94,86.83,86.87,3000.0,86.89,86.94,86.83,86.87,3000.0
2012-08-09 12:50:00,86.83,86.97,86.83,86.92,4100.0,86.83,86.97,86.83,86.92,4100.0
2012-08-09 13:00:00,86.91,87.07,86.89,87.0,5300.0,86.91,87.07,86.89,87.0,5300.0
2012-08-09 13:10:00,86.97,87.27,86.97,87.27,4600.0,86.97,87.27,86.97,87.27,4600.0
2012-08-09 13:20:00,87.29,87.39,87.17,87.37,7600.0,87.29,87.39,87.17,87.37,7600.0
2012-08-09 13:30:00,87.36,87.45,87.34,87.45,3600.0,87.36,87.45,87.34,87.45,3600.0
2012-08-09 13:40:00,87.45,87.47,87.26,87.27,14200.0,87.45,87.47,87.26,87.27,14200.0
2012-08-09 13:50:00,87.29,87.32,87.26,87.29,8000.0,87.29,87.32,87.26,87.29,8000.0
2012-08-09 14:00:00,87.28,87.36,87.27,87.32,8500.0,87.28,87.36,87.27,87.32,8500.0
2012-08-09 14:10:00,87.32,87.37,87.29,87.31,3700.0,87.32,87.37,87.29,87.31,3700.0
2012-08-09 14:20:00,87.35,87.44,87.33,87.44,7200.0,87.35,87.44,87.33,87.44,7200.0
2012-08-09 14:30:00,87.44,87.46,87.21,87.22,22600.0,87.44,87.46,87.21,87.22,22600.0
2012-08-09 14:40:00,87.21,87.23,87.15,87.19,13900.0,87.21,87.23,87.15,87.19,13900.0
2012-08-09 14:50:00,87.17,87.19,87.12,87.16,5800.0,87.17,87.19,87.12,87.16,5800.0
2012-08-09 15:00:00,87.11,87.12,86.81,86.95,31800.0,87.11,87.12,86.81,86.95,31800.0
2012-08-09 15:10:00,86.94,87.1,86.7,87.04,31800.0,86.94,87.1,86.7,87.04,31800.0
2012-08-09 15:20:00,87.1,87.22,87.06,87.21,3400.0,87.1,87.22,87.06,87.21,3400.0
2012-08-09 15:30:00,87.19,87.2,87.04,87.17,7000.0,87.19,87.2,87.04,87.17,7000.0
2012-08-09 15:40:00,87.17,87.28,86.92,86.95,19300.0,87.17,87.28,86.92,86.95,19300.0
2012-08-09 15:50:00,86.97,87.19,86.8,87.1,65300.0,86.97,87.19,86.8,87.1,65300.0
2012-08-10 09:30:00,86.94,87.07,86.67,86.76,6200.0,86.94,87.07,86.67,86.76,6200.0
2012-08-10 09:40:00,86.76,86.77,86.11,86.19,13400.0,86.76,86.77,86.11,86.19,13400.0
2012-08-10 09:50:00,86.17,86.37,85.74,86.16,19300.0,86.17,86.37,85.74,86.16,19300.0
2012-08-10 10:00:00,86.15,86.19,86.02,86.19,15500.0,86.15,86.19,86.02,86.19,15500.0
2012-08-10 10:10:00,86.21,86.47,86.14,86.15,9100.0,86.21,86.47,86.14,86.15,9100.0
2012-08-10 10:20:00,86.14,86.23,86.07,86.18,3300.0,86.14,86.23,86.07,86.18,3300.0
2012-08-10 10:30:00,86.2,86.33,86.11,86.29,26000.0,86.2,86.33,86.11,86.29,26000.0
2012-08-10 10:40:00,86.3,86.42,86.24,86.36,16100.0,86.3,86.42,86.24,86.36,16100.0
2012-08-10 10:50:00,86.35,86.42,86.25,86.27,5300.0,86.35,86.42,86.25,86.27,5300.0
2012-08-10 11:00:00,86.27,86.27,85.25,85.65,39500.0,86.27,86.27,85.25,85.65,39500.0
2012-08-10 11:10:00,85.63,85.65,85.4,85.49,11900.0,85.63,85.65,85.4,85.49,11900.0
2012-08-10 11:20:00,85.43,85.5,85.27,85.36,17100.0,85.43,85.5,85.27,85.36,17100.0
2012-08-10 11:30:00,85.38,85.38,85.22,85.22,4700.0,85.38,85.38,85.22,85.22,4700.0
2012-08-10 11:40:00,85.26,85.34,85.24,85.34,3600.0,85.26,85.34,85.24,85.34,3600.0
2012-08-10 11:50:00,85.34,85.54,85.24,85.41,37200.0,85.34,85.54,85.24,85.41,37200.0
2012-08-10 12:00:00,85.39,85.45,85.3,85.3,13600.0,85.39,85.45,85.3,85.3,13600.0
2012-08-10 12:10:00,85.3,85.38,85.29,85.35,10600.0,85.3,85.38,85.29,85.35,10600.0
2012-08-10 12:20:00,85.36,85.46,85.34,85.46,12000.0,85.36,85.46,85.34,85.46,12000.0
2012-08-10 12:30:00,85.48,85.74,85.45,85.48,8600.0,85.48,85.74,85.45,85.48,8600.0
2012-08-10 12:40:00,85.48,85.51,85.36,85.4,4600.0,85.48,85.51,85.36,85.4,4600.0
2012-08-10 12:50:00,85.43,85.47,85.38,85.39,2000.0,85.43,85.47,85.38,85.39,2000.0
2012-08-10 13:00:00,85.36,85.45,85.25,85.29,6900.0,85.36,85.45,85.25,85.29,6900.0
2012-08-10 13:10:00,85.34,85.34,85.1,85.1,3200.0,85.34,85.34,85.1,85.1,3200.0
2012-08-10 13:20:00,85.12,85.28,85.08,85.28,14500.0,85.12,85.28,85.08,85.28,14500.0
2012-08-10 13:30:00,85.33,85.38,85.24,85.38,4200.0,85.33,85.38,85.24,85.38,4200.0
2012-08-10 13:40:00,85.39,85.45,85.3,85.35,15900.0,85.39,85.45,85.3,85.35,15900.0
2012-08-10 13:50:00,85.37,85.41,85.32,85.33,5900.0,85.37,85.41,85.32,85.33,5900.0
2012-08-10 14:00:00,85.34,85.46,85.13,85.13,51700.0,85.34,85.46,85.13,85.13,51700.0
2012-08-10 14:10:00,85.09,85.09,84.86,84.97,8000.0,85.09,85.09,84.86,84.97,8000.0
2012-08-10 14:20:00,84.95,85.01,84.91,84.98,4200.0,84.95,85.01,84.91,84.98,4200.0
2012-08-10 14:30:00,85.03,85.06,84.97,85.04,5400.0,85.03,85.06,84.97,85.04,5400.0
2012-08-10 14:40:00,85.04,85.14,85.0,85.11,6400.0,85.04,85.14,85.0,85.11,6400.0
2012-08-10 14:50:00,85.14,85.35,85.09,85.33,7500.0,85.14,85.35,85.09,85.33,7500.0
2012-08-10 15:00:00,85.33,85.43,85.28,85.34,30000.0,85.33,85.43,85.28,85.34,30000.0
2012-08-10 15:10:00,85.34,85.44,85.29,85.38,15100.0,85.34,85.44,85.29,85.38,15100.0
2012-08-10 15:20:00,85.38,85.43,85.29,85.31,5400.0,85.38,85.43,85.29,85.31,5400.0
2012-08-10 15:30:00,85.32,85.35,85.24,85.25,16800.0,85.32,85.35,85.24,85.25,16800.0
2012-08-10 15:40:00,85.28,85.35,85.22,85.29,19400.0,85.28,85.35,85.22,85.29,19400.0
2012-08-10 15:50:00,85.29,85.48,85.28,85.35,50900.0,85.29,85.48,85.28,85.35,50900.0
2012-08-13 09:30:00,84.5,85.05,84.37,84.96,18500.0,84.5,85.05,84.37,84.96,18500.0
2012-08-13 09:40:00,84.92,85.35,84.91,85.3,12300.0,84.92,85.35,84.91,85.3,12300.0
2012-08-13 09:50:00,85.19,85.33,84.69,84.69,15000.0,85.19,85.33,84.69,84.69,15000.0
2012-08-13 10:00:00,84.68,85.12,84.68,84.99,16200.0,84.68,85.12,84.68,84.99,16200.0
2012-08-13 10:10:00,85.0,85.04,84.73,84.73,13700.0,85.0,85.04,84.73,84.73,13700.0
2012-08-13 10:20:00,84.73,84.94,84.5,84.68,14400.0,84.73,84.94,84.5,84.68,14400.0
2012-08-13 10:30:00,84.68,84.68,84.19,84.21,10500.0,84.68,84.68,84.19,84.21,10500.0
2012-08-13 10:40:00,84.24,84.67,84.2,84.49,5700.0,84.24,84.67,84.2,84.49,5700.0
2012-08-13 10:50:00,84.47,84.49,84.29,84.4,3000.0,84.47,84.49,84.29,84.4,3000.0
2012-08-13 11:00:00,84.34,84.34,84.0,84.21,30800.0,84.34,84.34,84.0,84.21,30800.0
2012-08-13 11:10:00,84.2,84.35,84.0,84.03,6600.0,84.2,84.35,84.0,84.03,6600.0
2012-08-13 11:20:00,84.19,84.19,84.02,84.05,9400.0,84.19,84.19,84.02,84.05,9400.0
2012-08-13 11:30:00,84.02,84.48,84.0,84.33,21400.0,84.02,84.48,84.0,84.33,21400.0
2012-08-13 11:40:00,84.34,84.45,84.25,84.45,3400.0,84.34,84.45,84.25,84.45,3400.0
2012-08-13 11:50:00,84.44,84.48,84.21,84.26,31700.0,84.44,84.48,84.21,84.26,31700.0
2012-08-13 12:00:00,84.24,84.3,84.06,84.1,19200.0,84.24,84.3,84.06,84.1,19200.0
2012-08-13 12:10:00,84.12,84.31,84.11,84.25,5100.0,84.12,84.31,84.11,84.25,5100.0
2012-08-13 12:20:00,84.21,84.22,84.15,84.15,10500.0,84.21,84.22,84.15,84.15,10500.0
2012-08-13 12:30:00,84.15,84.53,84.09,84.45,96900.0,84.15,84.53,84.09,84.45,96900.0
2012-08-13 12:40:00,84.41,84.41,84.17,84.22,30100.0,84.41,84.41,84.17,84.22,30100.0
2012-08-13 12:50:00,84.22,84.38,84.19,84.31,4900.0,84.22,84.38,84.19,84.31,4900.0
2012-08-13 13:00:00,84.32,84.4,84.23,84.4,13400.0,84.32,84.4,84.23,84.4,13400.0
2012-08-13 13:10:00,84.42,84.63,84.33,84.63,16300.0,84.42,84.63,84.33,84.63,16300.0
2012-08-13 13:20:00,84.59,84.59,84.39,84.45,16600.0,84.59,84.59,84.39,84.45,16600.0
2012-08-13 13:30:00,84.45,84.47,84.37,84.37,6400.0,84.45,84.47,84.37,84.37,6400.0
2012-08-13 13:40:00,84.39,84.48,84.39,84.44,7100.0,84.39,84.48,84.39,84.44,7100.0
2012-08-13 13:50:00,84.51,84.53,84.35,84.44,7000.0,84.51,84.53,84.35,84.44,7000.0
2012-08-13 14:00:00,84.45,84.52,84.39,84.44,9500.0,84.45,84.52,84.39,84.44,9500.0
2012-08-13 14:10:00,84.45,84.47,84.36,84.37,13800.0,84.45,84.47,84.36,84.37,13800.0
2012-08-13 14:20:00,84.39,84.49,84.36,84.41,20900.0,84.39,84.49,84.36,84.41,20900.0
2012-08-13 14:30:00,84.43,84.48,84.35,84.39,18500.0,84.43,84.48,84.35,84.39,18500.0
2012-08-13 14:40:00,84.42,84.43,84.34,84.37,6400.0,84.42,84.43,84.34,84.37,6400.0
2012-08-13 14:50:00,84.38,84.39,84.27,84.29,17900.0,84.38,84.39,84.27,84.29,17900.0
2012-08-13 15:00:00,84.29,84.35,84.26,84.29,18700.0,84.29,84.35,84.26,84.29,18700.0
2012-08-13 15:10:00,84.28,84.3,84.2,84.25,15000.0,84.28,84.3,84.2,84.25,15000.0
2012-08-13 15:20:00,84.25,84.39,84.19,84.25,38200.0,84.25,84.39,84.19,84.25,38200.0
2012-08-13 15:30:00,84.23,84.35,84.2,84.3,19200.0,84.23,84.35,84.2,84.3,19200.0
2012-08-13 15:40:00,84.27,84.31,84.15,84.21,36700.0,84.27,84.31,84.15,84.21,36700.0
2012-08-13 15:50:00,84.21,84.25,83.8,84.11,124900.0,84.21,84.25,83.8,84.11,124900.0
2012-08-14 09:30:00,84.86,86.06,84.85,85.95,146400.0,84.86,86.06,84.85,85.95,146400.0
2012-08-14 09:40:00,85.93,86.64,85.39,86.64,74300.0,85.93,86.64,85.39,86.64,74300.0
2012-08-14 09:50:00,86.64,87.3,86.22,86.82,75100.0,86.64,87.3,86.22,86.82,75100.0
2012-08-14 10:00:00,86.97,87.18,86.38,86.52,43600.0,86.97,87.18,86.38,86.52,43600.0
2012-08-14 10:10:00,86.64,86.88,86.53,86.76,32900.0,86.64,86.88,86.53,86.76,32900.0
2012-08-14 10:20:00,86.76,87.2,86.68,87.2,26300.0,86.76,87.2,86.68,87.2,26300.0
2012-08-14 10:30:00,87.17,87.41,87.13,87.27,44800.0,87.17,87.41,87.13,87.27,44800.0
2012-08-14 10:40:00,87.22,87.31,86.81,87.05,43700.0,87.22,87.31,86.81,87.05,43700.0
2012-08-14 10:50:00,87.0,87.23,86.99,87.23,29500.0,87.0,87.23,86.99,87.23,29500.0
2012-08-14 11:00:00,87.15,87.4,87.14,87.4,16600.0,87.15,87.4,87.14,87.4,16600.0
2012-08-14 11:10:00,87.34,87.78,87.31,87.6,27100.0,87.34,87.78,87.31,87.6,27100.0
2012-08-14 11:20:00,87.57,87.6,87.15,87.31,19500.0,87.57,87.6,87.15,87.31,19500.0
2012-08-14 11:30:00,87.35,87.4,87.15,87.19,22000.0,87.35,87.4,87.15,87.19,22000.0
2012-08-14 11:40:00,87.29,87.51,87.18,87.5,16000.0,87.29,87.51,87.18,87.5,16000.0
2012-08-14 11:50:00,87.47,87.57,87.31,87.56,16000.0,87.47,87.57,87.31,87.56,16000.0
2012-08-14 12:00:00,87.56,87.85,87.51,87.84,20100.0,87.56,87.85,87.51,87.84,20100.0
2012-08-14 12:10:00,87.84,87.99,87.74,87.99,20900.0,87.84,87.99,87.74,87.99,20900.0
2012-08-14 12:20:00,87.99,88.05,87.49,87.49,23000.0,87.99,88.05,87.49,87.49,23000.0
2012-08-14 12:30:00,87.52,87.65,87.27,87.27,21400.0,87.52,87.65,87.27,87.27,21400.0
2012-08-14 12:40:00,87.28,87.39,87.07,87.28,55000.0,87.28,87.39,87.07,87.28,55000.0
2012-08-14 12:50:00,87.3,87.37,87.08,87.11,14300.0,87.3,87.37,87.08,87.11,14300.0
2012-08-14 13:00:00,87.12,87.24,87.07,87.2,23800.0,87.12,87.24,87.07,87.2,23800.0
2012-08-14 13:10:00,87.18,87.19,86.79,86.96,15600.0,87.18,87.19,86.79,86.96,15600.0
2012-08-14 13:20:00,86.89,86.89,86.57,86.6,39600.0,86.89,86.89,86.57,86.6,39600.0
2012-08-14 13:30:00,86.6,86.85,86.47,86.5,37200.0,86.6,86.85,86.47,86.5,37200.0
2012-08-14 13:40:00,86.5,86.6,86.18,86.4,31600.0,86.5,86.6,86.18,86.4,31600.0
2012-08-14 13:50:00,86.4,86.53,86.17,86.25,15300.0,86.4,86.53,86.17,86.25,15300.0
2012-08-14 14:00:00,86.3,86.41,86.28,86.3,20500.0,86.3,86.41,86.28,86.3,20500.0
2012-08-14 14:10:00,86.36,86.53,86.35,86.39,22700.0,86.36,86.53,86.35,86.39,22700.0
2012-08-14 14:20:00,86.39,86.52,86.35,86.38,18300.0,86.39,86.52,86.35,86.38,18300.0
2012-08-14 14:30:00,86.38,86.44,86.34,86.34,14900.0,86.38,86.44,86.34,86.34,14900.0
2012-08-14 14:40:00,86.35,86.43,86.3,86.36,12800.0,86.35,86.43,86.3,86.36,12800.0
2012-08-14 14:50:00,86.36,86.47,86.2,86.46,25900.0,86.36,86.47,86.2,86.46,25900.0
2012-08-14 15:00:00,86.5,86.6,86.39,86.43,20700.0,86.5,86.6,86.39,86.43,20700.0
2012-08-14 15:10:00,86.43,86.61,86.42,86.51,65100.0,86.43,86.61,86.42,86.51,65100.0
2012-08-14 15:20:00,86.5,86.53,86.25,86.38,37200.0,86.5,86.53,86.25,86.38,37200.0
2012-08-14 15:30:00,86.38,86.41,86.07,86.17,44400.0,86.38,86.41,86.07,86.17,44400.0
2012-08-14 15:40:00,86.18,86.23,86.03,86.17,44000.0,86.18,86.23,86.03,86.17,44000.0
2012-08-14 15:50:00,86.15,86.27,85.96,86.17,78200.0,86.15,86.27,85.96,86.17,78200.0
2012-08-15 09:30:00,85.77,86.36,85.5,86.0,16100.0,85.77,86.36,85.5,86.0,16100.0
2012-08-15 09:40:00,85.99,86.17,85.91,86.16,20100.0,85.99,86.17,85.91,86.16,20100.0
2012-08-15 09:50:00,86.13,86.36,85.9,85.9,16700.0,86.13,86.36,85.9,85.9,16700.0
2012-08-15 10:00:00,85.87,86.04,85.84,85.97,8500.0,85.87,86.04,85.84,85.97,8500.0
2012-08-15 10:10:00,86.02,86.05,85.84,85.86,11900.0,86.02,86.05,85.84,85.86,11900.0
2012-08-15 10:20:00,85.91,85.98,85.88,85.93,1600.0,85.91,85.98,85.88,85.93,1600.0
2012-08-15 10:30:00,85.97,86.03,85.86,85.94,6000.0,85.97,86.03,85.86,85.94,6000.0
2012-08-15 10:40:00,85.87,85.93,85.74,85.93,2900.0,85.87,85.93,85.74,85.93,2900.0
2012-08-15 10:50:00,85.99,86.08,85.79,85.97,7500.0,85.99,86.08,85.79,85.97,7500.0
2012-08-15 11:00:00,85.95,86.08,85.89,85.95,8300.0,85.95,86.08,85.89,85.95,8300.0
2012-08-15 11:10:00,86.01,86.03,85.93,85.97,12300.0,86.01,86.03,85.93,85.97,12300.0
2012-08-15 11:20:00,86.01,86.02,85.86,86.0,5100.0,86.01,86.02,85.86,86.0,5100.0
2012-08-15 11:30:00,86.01,86.05,85.97,86.0,19400.0,86.01,86.05,85.97,86.0,19400.0
2012-08-15 11:40:00,86.0,86.03,85.84,85.9,11900.0,86.0,86.03,85.84,85.9,11900.0
2012-08-15 11:50:00,85.88,85.97,85.86,85.92,3600.0,85.88,85.97,85.86,85.92,3600.0
2012-08-15 12:00:00,85.91,86.08,85.91,86.03,9100.0,85.91,86.08,85.91,86.03,9100.0
2012-08-15 12:10:00,86.0,86.42,86.0,86.41,8300.0,86.0,86.42,86.0,86.41,8300.0
2012-08-15 12:20:00,86.4,86.58,86.4,86.5,10000.0,86.4,86.58,86.4,86.5,10000.0
2012-08-15 12:30:00,86.5,86.76,86.5,86.69,12300.0,86.5,86.76,86.5,86.69,12300.0
2012-08-15 12:40:00,86.64,86.64,86.38,86.45,15700.0,86.64,86.64,86.38,86.45,15700.0
2012-08-15 12:50:00,86.42,86.48,86.29,86.31,17600.0,86.42,86.48,86.29,86.31,17600.0
2012-08-15 13:00:00,86.33,86.34,86.24,86.28,4800.0,86.33,86.34,86.24,86.28,4800.0
2012-08-15 13:10:00,86.25,86.31,86.09,86.09,8700.0,86.25,86.31,86.09,86.09,8700.0
2012-08-15 13:20:00,86.06,86.26,86.06,86.25,4300.0,86.06,86.26,86.06,86.25,4300.0
2012-08-15 13:30:00,86.27,86.27,85.97,86.0,7600.0,86.27,86.27,85.97,86.0,7600.0
2012-08-15 13:40:00,86.04,86.09,86.01,86.05,4200.0,86.04,86.09,86.01,86.05,4200.0
2012-08-15 13:50:00,86.12,86.24,86.1,86.1,5500.0,86.12,86.24,86.1,86.1,5500.0
2012-08-15 14:00:00,86.09,86.12,85.86,85.86,9800.0,86.09,86.12,85.86,85.86,9800.0
2012-08-15 14:10:00,85.86,85.9,85.79,85.9,2400.0,85.86,85.9,85.79,85.9,2400.0
2012-08-15 14:20:00,85.95,85.99,85.8,85.84,5300.0,85.95,85.99,85.8,85.84,5300.0
2012-08-15 14:30:00,85.84,86.0,85.73,86.0,22700.0,85.84,86.0,85.73,86.0,22700.0
2012-08-15 14:40:00,86.02,86.05,85.88,85.99,15600.0,86.02,86.05,85.88,85.99,15600.0
2012-08-15 14:50:00,86.0,86.09,85.99,86.05,19400.0,86.0,86.09,85.99,86.05,19400.0
2012-08-15 15:00:00,86.02,86.02,85.92,85.95,12400.0,86.02,86.02,85.92,85.95,12400.0
2012-08-15 15:10:00,85.95,86.01,85.9,85.92,18300.0,85.95,86.01,85.9,85.92,18300.0
2012-08-15 15:20:00,85.93,86.0,85.82,85.86,25700.0,85.93,86.0,85.82,85.86,25700.0
2012-08-15 15:30:00,85.86,85.91,85.77,85.87,10900.0,85.86,85.91,85.77,85.87,10900.0
2012-08-15 15:40:00,85.87,85.95,85.82,85.95,27900.0,85.87,85.95,85.82,85.95,27900.0
2012-08-15 15:50:00,85.95,86.04,85.84,85.9,43800.0,85.95,86.04,85.84,85.9,43800.0
2012-08-16 09:30:00,85.93,86.73,85.71,86.06,114900.0,85.93,86.73,85.71,86.06,114900.0
2012-08-16 09:40:00,85.99,86.2,85.82,86.12,41700.0,85.99,86.2,85.82,86.12,41700.0
2012-08-16 09:50:00,86.18,86.58,85.98,86.31,31700.0,86.18,86.58,85.98,86.31,31700.0
2012-08-16 10:00:00,86.27,86.68,86.25,86.56,9800.0,86.27,86.68,86.25,86.56,9800.0
2012-08-16 10:10:00,86.51,86.81,86.45,86.55,11100.0,86.51,86.81,86.45,86.55,11100.0
2012-08-16 10:20:00,86.49,87.54,86.48,87.0,54600.0,86.49,87.54,86.48,87.0,54600.0
2012-08-16 10:30:00,87.0,87.1,86.78,86.94,6200.0,87.0,87.1,86.78,86.94,6200.0
2012-08-16 10:40:00,86.92,87.27,86.92,86.95,6200.0,86.92,87.27,86.92,86.95,6200.0
2012-08-16 10:50:00,87.0,87.16,86.81,87.0,10200.0,87.0,87.16,86.81,87.0,10200.0
2012-08-16 11:00:00,86.95,86.99,86.8,86.81,12700.0,86.95,86.99,86.8,86.81,12700.0
2012-08-16 11:10:00,86.82,87.06,86.78,87.02,9900.0,86.82,87.06,86.78,87.02,9900.0
2012-08-16 11:20:00,86.98,87.21,86.9,86.95,9400.0,86.98,87.21,86.9,86.95,9400.0
2012-08-16 11:30:00,87.04,87.53,87.04,87.53,11900.0,87.04,87.53,87.04,87.53,11900.0
2012-08-16 11:40:00,87.53,88.03,87.47,87.81,51700.0,87.53,88.03,87.47,87.81,51700.0
2012-08-16 11:50:00,87.73,87.97,87.73,87.87,12600.0,87.73,87.97,87.73,87.87,12600.0
2012-08-16 12:00:00,87.87,88.06,87.83,88.05,20800.0,87.87,88.06,87.83,88.05,20800.0
2012-08-16 12:10:00,88.05,88.34,88.03,88.21,27500.0,88.05,88.34,88.03,88.21,27500.0
2012-08-16 12:20:00,88.2,88.55,88.2,88.45,41200.0,88.2,88.55,88.2,88.45,41200.0
2012-08-16 12:30:00,88.45,88.6,88.28,88.55,21800.0,88.45,88.6,88.28,88.55,21800.0
2012-08-16 12:40:00,88.56,88.59,88.46,88.55,11000.0,88.56,88.59,88.46,88.55,11000.0
2012-08-16 12:50:00,88.55,89.02,88.52,88.88,42300.0,88.55,89.02,88.52,88.88,42300.0
2012-08-16 13:00:00,88.85,89.14,88.82,89.12,12300.0,88.85,89.14,88.82,89.12,12300.0
2012-08-16 13:10:00,89.12,89.4,89.11,89.21,25900.0,89.12,89.4,89.11,89.21,25900.0
2012-08-16 13:20:00,89.2,89.38,89.04,89.04,19700.0,89.2,89.38,89.04,89.04,19700.0
2012-08-16 13:30:00,89.05,89.32,89.0,89.32,21300.0,89.05,89.32,89.0,89.32,21300.0
2012-08-16 13:40:00,89.34,89.44,88.99,89.05,24600.0,89.34,89.44,88.99,89.05,24600.0
2012-08-16 13:50:00,89.05,89.44,88.94,89.43,29400.0,89.05,89.44,88.94,89.43,29400.0
2012-08-16 14:00:00,89.42,89.93,89.38,89.88,32200.0,89.42,89.93,89.38,89.88,32200.0
2012-08-16 14:10:00,89.95,90.25,89.91,90.23,49600.0,89.95,90.25,89.91,90.23,49600.0
2012-08-16 14:20:00,90.23,90.38,90.0,90.09,42200.0,90.23,90.38,90.0,90.09,42200.0
2012-08-16 14:30:00,90.08,90.37,90.06,90.37,27100.0,90.08,90.37,90.06,90.37,27100.0
2012-08-16 14:40:00,90.37,90.43,90.15,90.41,26600.0,90.37,90.43,90.15,90.41,26600.0
2012-08-16 14:50:00,90.39,90.46,90.04,90.1,21400.0,90.39,90.46,90.04,90.1,21400.0
2012-08-16 15:00:00,90.1,90.1,89.8,89.84,33200.0,90.1,90.1,89.8,89.84,33200.0
2012-08-16 15:10:00,89.88,89.89,89.64,89.89,18900.0,89.88,89.89,89.64,89.89,18900.0
2012-08-16 15:20:00,89.89,90.47,89.86,90.42,61200.0,89.89,90.47,89.86,90.42,61200.0
2012-08-16 15:30:00,90.4,90.42,90.0,90.04,92600.0,90.4,90.42,90.0,90.04,92600.0
2012-08-16 15:40:00,90.03,90.28,89.89,90.15,134100.0,90.03,90.28,89.89,90.15,134100.0
2012-08-16 15:50:00,90.19,90.33,90.12,90.27,175800.0,90.19,90.33,90.12,90.27,175800.0
2012-08-17 09:30:00,90.99,91.09,90.25,90.68,40800.0,90.99,91.09,90.25,90.68,40800.0
2012-08-17 09:40:00,90.84,90.94,90.63,90.86,20600.0,90.84,90.94,90.63,90.86,20600.0
2012-08-17 09:50:00,90.93,91.08,90.69,91.08,46400.0,90.93,91.08,90.69,91.08,46400.0
2012-08-17 10:00:00,91.07,91.2,90.75,90.87,33200.0,91.07,91.2,90.75,90.87,33200.0
2012-08-17 10:10:00,90.83,90.94,90.73,90.94,15600.0,90.83,90.94,90.73,90.94,15600.0
2012-08-17 10:20:00,90.91,90.93,90.78,90.87,16400.0,90.91,90.93,90.78,90.87,16400.0
2012-08-17 10:30:00,90.88,90.88,90.73,90.84,12800.0,90.88,90.88,90.73,90.84,12800.0
2012-08-17 10:40:00,90.85,90.92,90.77,90.79,17500.0,90.85,90.92,90.77,90.79,17500.0
2012-08-17 10:50:00,90.79,90.86,90.71,90.78,33900.0,90.79,90.86,90.71,90.78,33900.0
2012-08-17 11:00:00,90.78,90.8,90.36,90.4,32500.0,90.78,90.8,90.36,90.4,32500.0
2012-08-17 11:10:00,90.4,90.48,90.35,90.41,16000.0,90.4,90.48,90.35,90.41,16000.0
2012-08-17 11:20:00,90.42,90.84,90.42,90.78,28500.0,90.42,90.84,90.42,90.78,28500.0
2012-08-17 11:30:00,90.78,91.03,90.76,90.97,7700.0,90.78,91.03,90.76,90.97,7700.0
2012-08-17 11:40:00,90.99,91.03,90.82,90.96,6200.0,90.99,91.03,90.82,90.96,6200.0
2012-08-17 11:50:00,90.92,91.0,90.81,90.81,6000.0,90.92,91.0,90.81,90.81,6000.0
2012-08-17 12:00:00,90.81,90.89,90.73,90.87,8400.0,90.81,90.89,90.73,90.87,8400.0
2012-08-17 12:10:00,90.86,91.01,90.81,90.93,5900.0,90.86,91.01,90.81,90.93,5900.0
2012-08-17 12:20:00,90.95,91.01,90.89,90.95,19300.0,90.95,91.01,90.89,90.95,19300.0
2012-08-17 12:30:00,90.97,91.02,90.92,90.99,4200.0,90.97,91.02,90.92,90.99,4200.0
2012-08-17 12:40:00,90.98,91.1,90.94,91.09,9400.0,90.98,91.1,90.94,91.09,9400.0
2012-08-17 12:50:00,91.09,91.09,90.88,90.97,35200.0,91.09,91.09,90.88,90.97,35200.0
2012-08-17 13:00:00,90.97,91.06,90.95,91.0,5200.0,90.97,91.06,90.95,91.0,5200.0
2012-08-17 13:10:00,90.98,91.13,90.94,91.12,6300.0,90.98,91.13,90.94,91.12,6300.0
2012-08-17 13:20:00,91.05,91.12,90.93,91.02,4700.0,91.05,91.12,90.93,91.02,4700.0
2012-08-17 13:30:00,91.08,91.13,91.03,91.04,6300.0,91.08,91.13,91.03,91.04,6300.0
2012-08-17 13:40:00,91.04,91.07,90.97,91.05,3900.0,91.04,91.07,90.97,91.05,3900.0
2012-08-17 13:50:00,91.04,91.17,91.04,91.16,12300.0,91.04,91.17,91.04,91.16,12300.0
2012-08-17 14:00:00,91.17,91.17,91.02,91.05,5700.0,91.17,91.17,91.02,91.05,5700.0
2012-08-17 14:10:00,91.06,91.17,91.06,91.13,5500.0,91.06,91.17,91.06,91.13,5500.0
2012-08-17 14:20:00,91.12,91.22,91.12,91.13,9400.0,91.12,91.22,91.12,91.13,9400.0
2012-08-17 14:30:00,91.13,91.21,91.09,91.14,14500.0,91.13,91.21,91.09,91.14,14500.0
2012-08-17 14:40:00,91.15,91.44,91.14,91.4,32900.0,91.15,91.44,91.14,91.4,32900.0
2012-08-17 14:50:00,91.38,91.96,91.37,91.69,56200.0,91.38,91.96,91.37,91.69,56200.0
2012-08-17 15:00:00,91.76,91.87,91.72,91.84,13500.0,91.76,91.87,91.72,91.84,13500.0
2012-08-17 15:10:00,91.84,92.0,91.75,91.82,28500.0,91.84,92.0,91.75,91.82,28500.0
2012-08-17 15:20:00,91.84,91.86,91.63,91.86,26100.0,91.84,91.86,91.63,91.86,26100.0
2012-08-17 15:30:00,91.85,91.95,91.8,91.85,41200.0,91.85,91.95,91.8,91.85,41200.0
2012-08-17 15:40:00,91.85,91.88,91.65,91.86,39000.0,91.85,91.88,91.65,91.86,39000.0
2012-08-17 15:50:00,91.83,92.03,91.71,91.85,100200.0,91.83,92.03,91.71,91.85,100200.0
2012-08-20 09:30:00,91.99,92.5,91.92,92.36,33900.0,91.99,92.5,91.92,92.36,33900.0
2012-08-20 09:40:00,92.38,92.67,92.27,92.28,45400.0,92.38,92.67,92.27,92.28,45400.0
2012-08-20 09:50:00,92.28,92.42,92.17,92.2,29300.0,92.28,92.42,92.17,92.2,29300.0
2012-08-20 10:00:00,92.17,92.39,92.06,92.39,48400.0,92.17,92.39,92.06,92.39,48400.0
2012-08-20 10:10:00,92.3,92.31,92.06,92.17,15800.0,92.3,92.31,92.06,92.17,15800.0
2012-08-20 10:20:00,92.1,92.17,91.9,92.04,13700.0,92.1,92.17,91.9,92.04,13700.0
2012-08-20 10:30:00,92.01,92.08,91.88,91.98,19300.0,92.01,92.08,91.88,91.98,19300.0
2012-08-20 10:40:00,91.99,92.05,91.89,92.05,13900.0,91.99,92.05,91.89,92.05,13900.0
2012-08-20 10:50:00,92.06,92.07,91.69,91.69,37600.0,92.06,92.07,91.69,91.69,37600.0
2012-08-20 11:00:00,91.74,91.79,91.22,91.34,25200.0,91.74,91.79,91.22,91.34,25200.0
2012-08-20 11:10:00,91.32,91.38,90.9,91.06,15200.0,91.32,91.38,90.9,91.06,15200.0
2012-08-20 11:20:00,91.04,91.07,90.69,90.75,14300.0,91.04,91.07,90.69,90.75,14300.0
2012-08-20 11:30:00,90.67,90.88,90.64,90.79,34000.0,90.67,90.88,90.64,90.79,34000.0
2012-08-20 11:40:00,90.75,90.91,90.12,90.25,78100.0,90.75,90.91,90.12,90.25,78100.0
2012-08-20 11:50:00,90.17,90.42,90.09,90.31,22800.0,90.17,90.42,90.09,90.31,22800.0
2012-08-20 12:00:00,90.32,90.53,90.19,90.51,21200.0,90.32,90.53,90.19,90.51,21200.0
2012-08-20 12:10:00,90.54,90.71,90.44,90.53,10600.0,90.54,90.71,90.44,90.53,10600.0
2012-08-20 12:20:00,90.47,90.62,90.37,90.4,7700.0,90.47,90.62,90.37,90.4,7700.0
2012-08-20 12:30:00,90.35,90.48,90.09,90.39,20100.0,90.35,90.48,90.09,90.39,20100.0
2012-08-20 12:40:00,90.45,90.47,90.21,90.41,13000.0,90.45,90.47,90.21,90.41,13000.0
2012-08-20 12:50:00,90.45,90.45,90.2,90.24,5300.0,90.45,90.45,90.2,90.24,5300.0
2012-08-20 13:00:00,90.28,90.32,90.19,90.19,4900.0,90.28,90.32,90.19,90.19,4900.0
2012-08-20 13:10:00,90.17,90.42,90.17,90.33,11600.0,90.17,90.42,90.17,90.33,11600.0
2012-08-20 13:20:00,90.39,90.41,90.3,90.4,4600.0,90.39,90.41,90.3,90.4,4600.0
2012-08-20 13:30:00,90.38,90.4,90.19,90.25,5300.0,90.38,90.4,90.19,90.25,5300.0
2012-08-20 13:40:00,90.24,90.27,90.11,90.12,6000.0,90.24,90.27,90.11,90.12,6000.0
2012-08-20 13:50:00,90.15,90.37,90.1,90.28,9700.0,90.15,90.37,90.1,90.28,9700.0
2012-08-20 14:00:00,90.28,90.56,90.25,90.56,15500.0,90.28,90.56,90.25,90.56,15500.0
2012-08-20 14:10:00,90.49,90.58,90.44,90.51,4900.0,90.49,90.58,90.44,90.51,4900.0
2012-08-20 14:20:00,90.5,90.5,90.31,90.35,6500.0,90.5,90.5,90.31,90.35,6500.0
2012-08-20 14:30:00,90.38,90.43,90.25,90.3,6100.0,90.38,90.43,90.25,90.3,6100.0
2012-08-20 14:40:00,90.29,90.34,90.15,90.15,17100.0,90.29,90.34,90.15,90.15,17100.0
2012-08-20 14:50:00,90.23,90.29,90.12,90.16,8300.0,90.23,90.29,90.12,90.16,8300.0
2012-08-20 15:00:00,90.17,90.26,90.11,90.23,7400.0,90.17,90.26,90.11,90.23,7400.0
2012-08-20 15:10:00,90.23,90.47,90.12,90.41,16100.0,90.23,90.47,90.12,90.41,16100.0
2012-08-20 15:20:00,90.38,90.57,90.28,90.49,19600.0,90.38,90.57,90.28,90.49,19600.0
2012-08-20 15:30:00,90.46,90.73,90.44,90.68,17500.0,90.46,90.73,90.44,90.68,17500.0
2012-08-20 15:40:00,90.67,90.7,90.54,90.67,18900.0,90.67,90.7,90.54,90.67,18900.0
2012-08-20 15:50:00,90.64,90.93,90.58,90.93,55900.0,90.64,90.93,90.58,90.93,55900.0
2012-08-21 09:30:00,91.0,91.87,90.86,91.19,7700.0,91.0,91.87,90.86,91.19,7700.0
2012-08-21 09:40:00,91.2,91.21,90.5,90.66,7400.0,91.2,91.21,90.5,90.66,7400.0
2012-08-21 09:50:00,90.63,90.9,90.27,90.9,10100.0,90.63,90.9,90.27,90.9,10100.0
2012-08-21 10:00:00,90.74,91.48,90.74,91.34,26700.0,90.74,91.48,90.74,91.34,26700.0
2012-08-21 10:10:00,91.29,91.31,91.08,91.25,5900.0,91.29,91.31,91.08,91.25,5900.0
2012-08-21 10:20:00,91.24,91.33,91.18,91.2,4900.0,91.24,91.33,91.18,91.2,4900.0
2012-08-21 10:30:00,91.19,91.33,91.15,91.19,8900.0,91.19,91.33,91.15,91.19,8900.0
2012-08-21 10:40:00,91.25,91.39,91.23,91.26,5900.0,91.25,91.39,91.23,91.26,5900.0
2012-08-21 10:50:00,91.28,91.42,91.13,91.38,16100.0,91.28,91.42,91.13,91.38,16100.0
2012-08-21 11:00:00,91.39,91.44,91.24,91.24,18200.0,91.39,91.44,91.24,91.24,18200.0
2012-08-21 11:10:00,91.24,91.45,91.03,91.45,40900.0,91.24,91.45,91.03,91.45,40900.0
2012-08-21 11:20:00,91.41,91.41,91.13,91.35,8600.0,91.41,91.41,91.13,91.35,8600.0
2012-08-21 11:30:00,91.29,91.36,91.17,91.36,6000.0,91.29,91.36,91.17,91.36,6000.0
2012-08-21 11:40:00,91.35,91.5,91.2,91.48,23800.0,91.35,91.5,91.2,91.48,23800.0
2012-08-21 11:50:00,91.48,91.62,91.46,91.46,5800.0,91.48,91.62,91.46,91.46,5800.0
2012-08-21 12:00:00,91.46,91.51,91.25,91.47,5500.0,91.46,91.51,91.25,91.47,5500.0
2012-08-21 12:10:00,91.42,91.58,91.25,91.28,4400.0,91.42,91.58,91.25,91.28,4400.0
2012-08-21 12:20:00,91.3,91.51,91.29,91.45,13700.0,91.3,91.51,91.29,91.45,13700.0
2012-08-21 12:30:00,91.55,91.77,91.55,91.77,8200.0,91.55,91.77,91.55,91.77,8200.0
2012-08-21 12:40:00,91.77,91.8,91.69,91.73,11100.0,91.77,91.8,91.69,91.73,11100.0
2012-08-21 12:50:00,91.74,91.8,91.59,91.62,7400.0,91.74,91.8,91.59,91.62,7400.0
2012-08-21 13:00:00,91.67,91.7,91.55,91.65,6000.0,91.67,91.7,91.55,91.65,6000.0
2012-08-21 13:10:00,91.65,91.75,91.48,91.74,6100.0,91.65,91.75,91.48,91.74,6100.0
2012-08-21 13:20:00,91.73,91.79,91.67,91.74,9800.0,91.73,91.79,91.67,91.74,9800.0
2012-08-21 13:30:00,91.75,91.76,91.6,91.62,7500.0,91.75,91.76,91.6,91.62,7500.0
2012-08-21 13:40:00,91.58,91.59,91.35,91.35,9000.0,91.58,91.59,91.35,91.35,9000.0
2012-08-21 13:50:00,91.3,91.87,91.29,91.8,28700.0,91.3,91.87,91.29,91.8,28700.0
2012-08-21 14:00:00,91.82,91.97,91.67,91.78,19000.0,91.82,91.97,91.67,91.78,19000.0
2012-08-21 14:10:00,91.82,91.89,91.73,91.77,6200.0,91.82,91.89,91.73,91.77,6200.0
2012-08-21 14:20:00,91.76,91.97,91.76,91.96,12100.0,91.76,91.97,91.76,91.96,12100.0
2012-08-21 14:30:00,91.93,91.95,91.63,91.69,12300.0,91.93,91.95,91.63,91.69,12300.0
2012-08-21 14:40:00,91.67,91.82,91.67,91.82,10300.0,91.67,91.82,91.67,91.82,10300.0
2012-08-21 14:50:00,91.82,91.94,91.81,91.93,8800.0,91.82,91.94,91.81,91.93,8800.0
2012-08-21 15:00:00,91.91,92.04,91.85,91.96,28200.0,91.91,92.04,91.85,91.96,28200.0
2012-08-21 15:10:00,91.95,92.03,91.77,91.99,30400.0,91.95,92.03,91.77,91.99,30400.0
2012-08-21 15:20:00,91.99,92.05,91.89,91.95,17300.0,91.99,92.05,91.89,91.95,17300.0
2012-08-21 15:30:00,91.94,92.05,91.83,91.98,19900.0,91.94,92.05,91.83,91.98,19900.0
2012-08-21 15:40:00,92.0,92.11,91.95,92.04,29000.0,92.0,92.11,91.95,92.04,29000.0
2012-08-21 15:50:00,92.0,92.08,91.9,91.98,114200.0,92.0,92.08,91.9,91.98,114200.0
2012-08-22 09:30:00,91.92,91.96,91.55,91.56,9600.0,91.92,91.96,91.55,91.56,9600.0
2012-08-22 09:40:00,91.44,91.77,91.36,91.65,21700.0,91.44,91.77,91.36,91.65,21700.0
2012-08-22 09:50:00,91.66,91.76,91.15,91.61,19900.0,91.66,91.76,91.15,91.61,19900.0
2012-08-22 10:00:00,91.67,91.75,91.32,91.39,13600.0,91.67,91.75,91.32,91.39,13600.0
2012-08-22 10:10:00,91.39,91.6,91.26,91.29,9800.0,91.39,91.6,91.26,91.29,9800.0
2012-08-22 10:20:00,91.34,91.45,91.29,91.45,4400.0,91.34,91.45,91.29,91.45,4400.0
2012-08-22 10:30:00,91.45,91.56,91.34,91.34,6900.0,91.45,91.56,91.34,91.34,6900.0
2012-08-22 10:40:00,91.39,91.45,91.17,91.19,4800.0,91.39,91.45,91.17,91.19,4800.0
2012-08-22 10:50:00,91.15,91.33,90.95,91.24,16500.0,91.15,91.33,90.95,91.24,16500.0
2012-08-22 11:00:00,91.15,91.58,91.02,91.46,8800.0,91.15,91.58,91.02,91.46,8800.0
2012-08-22 11:10:00,91.46,91.57,91.39,91.48,6700.0,91.46,91.57,91.39,91.48,6700.0
2012-08-22 11:20:00,91.4,91.57,91.36,91.36,13800.0,91.4,91.57,91.36,91.36,13800.0
2012-08-22 11:30:00,91.39,91.42,91.24,91.33,9400.0,91.39,91.42,91.24,91.33,9400.0
2012-08-22 11:40:00,91.35,91.38,91.11,91.21,10600.0,91.35,91.38,91.11,91.21,10600.0
2012-08-22 11:50:00,91.21,91.41,91.15,91.38,9500.0,91.21,91.41,91.15,91.38,9500.0
2012-08-22 12:00:00,91.41,91.41,91.09,91.09,17700.0,91.41,91.41,91.09,91.09,17700.0
2012-08-22 12:10:00,91.11,91.27,91.11,91.24,4200.0,91.11,91.27,91.11,91.24,4200.0
2012-08-22 12:20:00,91.25,91.42,91.25,91.41,3500.0,91.25,91.42,91.25,91.41,3500.0
2012-08-22 12:30:00,91.41,91.43,91.21,91.32,12000.0,91.41,91.43,91.21,91.32,12000.0
2012-08-22 12:40:00,91.36,91.43,91.35,91.37,6400.0,91.36,91.43,91.35,91.37,6400.0
2012-08-22 12:50:00,91.4,91.8,91.38,91.69,18300.0,91.4,91.8,91.38,91.69,18300.0
2012-08-22 13:00:00,91.74,91.86,91.74,91.83,5800.0,91.74,91.86,91.74,91.83,5800.0
2012-08-22 13:10:00,91.83,91.9,91.8,91.88,9900.0,91.83,91.9,91.8,91.88,9900.0
2012-08-22 13:20:00,91.88,91.9,91.85,91.88,12600.0,91.88,91.9,91.85,91.88,12600.0
2012-08-22 13:30:00,91.88,91.9,91.76,91.83,8100.0,91.88,91.9,91.76,91.83,8100.0
2012-08-22 13:40:00,91.8,91.9,91.79,91.82,7500.0,91.8,91.9,91.79,91.82,7500.0
2012-08-22 13:50:00,91.84,92.01,91.83,91.95,45000.0,91.84,92.01,91.83,91.95,45000.0
2012-08-22 14:00:00,91.99,92.02,91.82,91.82,22700.0,91.99,92.02,91.82,91.82,22700.0
2012-08-22 14:10:00,91.89,91.98,91.72,91.98,13800.0,91.89,91.98,91.72,91.98,13800.0
2012-08-22 14:20:00,92.02,92.05,91.78,91.98,9000.0,92.02,92.05,91.78,91.98,9000.0
2012-08-22 14:30:00,92.03,92.04,91.73,91.73,38000.0,92.03,92.04,91.73,91.73,38000.0
2012-08-22 14:40:00,91.72,91.88,91.71,91.79,28000.0,91.72,91.88,91.71,91.79,28000.0
2012-08-22 14:50:00,91.78,91.8,91.61,91.72,32300.0,91.78,91.8,91.61,91.72,32300.0
2012-08-22 15:00:00,91.7,91.87,91.61,91.87,12800.0,91.7,91.87,91.61,91.87,12800.0
2012-08-22 15:10:00,91.85,91.9,91.52,91.6,31800.0,91.85,91.9,91.52,91.6,31800.0
2012-08-22 15:20:00,91.57,91.98,91.56,91.77,22200.0,91.57,91.98,91.56,91.77,22200.0
2012-08-22 15:30:00,91.77,91.95,91.72,91.89,43800.0,91.77,91.95,91.72,91.89,43800.0
2012-08-22 15:40:00,91.9,92.0,91.82,92.0,19600.0,91.9,92.0,91.82,92.0,19600.0
2012-08-22 15:50:00,91.95,91.95,91.65,91.9,55200.0,91.95,91.95,91.65,91.9,55200.0
2012-08-23 09:30:00,91.38,91.77,91.17,91.77,19000.0,91.38,91.77,91.17,91.77,19000.0
2012-08-23 09:40:00,91.83,92.29,91.82,91.9,8900.0,91.83,92.29,91.82,91.9,8900.0
2012-08-23 09:50:00,91.93,92.09,91.84,91.95,8100.0,91.93,92.09,91.84,91.95,8100.0
2012-08-23 10:00:00,92.01,92.1,91.88,91.93,5700.0,92.01,92.1,91.88,91.93,5700.0
2012-08-23 10:10:00,91.97,91.97,91.54,91.93,4200.0,91.97,91.97,91.54,91.93,4200.0
2012-08-23 10:20:00,91.93,92.15,91.92,92.1,5700.0,91.93,92.15,91.92,92.1,5700.0
2012-08-23 10:30:00,92.09,92.2,91.91,92.01,2600.0,92.09,92.2,91.91,92.01,2600.0
2012-08-23 10:40:00,92.02,92.24,91.9,92.24,6400.0,92.02,92.24,91.9,92.24,6400.0
2012-08-23 10:50:00,92.11,92.11,91.95,92.0,1500.0,92.11,92.11,91.95,92.0,1500.0
2012-08-23 11:00:00,92.04,92.1,91.91,92.07,3400.0,92.04,92.1,91.91,92.07,3400.0
2012-08-23 11:10:00,92.01,92.35,92.01,92.23,6800.0,92.01,92.35,92.01,92.23,6800.0
2012-08-23 11:20:00,92.2,92.29,92.0,92.29,5400.0,92.2,92.29,92.0,92.29,5400.0
2012-08-23 11:30:00,92.27,92.27,92.12,92.16,1700.0,92.27,92.27,92.12,92.16,1700.0
2012-08-23 11:40:00,92.14,92.14,91.84,91.9,4200.0,92.14,92.14,91.84,91.9,4200.0
2012-08-23 11:50:00,91.89,92.0,91.81,92.0,1700.0,91.89,92.0,91.81,92.0,1700.0
2012-08-23 12:00:00,91.92,92.24,91.91,92.06,74900.0,91.92,92.24,91.91,92.06,74900.0
2012-08-23 12:10:00,92.03,92.04,91.75,91.81,24100.0,92.03,92.04,91.75,91.81,24100.0
2012-08-23 12:20:00,91.93,92.03,91.79,91.79,5000.0,91.93,92.03,91.79,91.79,5000.0
2012-08-23 12:30:00,91.8,92.0,91.8,91.88,5800.0,91.8,92.0,91.8,91.88,5800.0
2012-08-23 12:40:00,91.85,91.96,91.82,91.82,9900.0,91.85,91.96,91.82,91.82,9900.0
2012-08-23 12:50:00,91.83,91.92,91.61,91.69,3300.0,91.83,91.92,91.61,91.69,3300.0
2012-08-23 13:00:00,91.7,91.7,91.58,91.7,3100.0,91.7,91.7,91.58,91.7,3100.0
2012-08-23 13:10:00,91.75,91.81,91.49,91.58,7800.0,91.75,91.81,91.49,91.58,7800.0
2012-08-23 13:20:00,91.54,91.59,91.35,91.51,3400.0,91.54,91.59,91.35,91.51,3400.0
2012-08-23 13:30:00,91.56,91.86,91.39,91.39,5800.0,91.56,91.86,91.39,91.39,5800.0
2012-08-23 13:40:00,91.4,91.7,91.35,91.7,5000.0,91.4,91.7,91.35,91.7,5000.0
2012-08-23 13:50:00,91.76,92.18,91.71,91.99,26400.0,91.76,92.18,91.71,91.99,26400.0
2012-08-23 14:00:00,91.98,92.03,91.84,91.97,6900.0,91.98,92.03,91.84,91.97,6900.0
2012-08-23 14:10:00,91.95,91.95,91.84,91.85,2200.0,91.95,91.95,91.84,91.85,2200.0
2012-08-23 14:20:00,91.85,92.11,91.78,92.0,35600.0,91.85,92.11,91.78,92.0,35600.0
2012-08-23 14:30:00,92.06,92.26,92.0,92.16,3400.0,92.06,92.26,92.0,92.16,3400.0
2012-08-23 14:40:00,92.19,92.35,92.15,92.21,6700.0,92.19,92.35,92.15,92.21,6700.0
2012-08-23 14:50:00,92.17,92.33,92.03,92.07,7400.0,92.17,92.33,92.03,92.07,7400.0
2012-08-23 15:00:00,92.07,92.38,92.07,92.2,34500.0,92.07,92.38,92.07,92.2,34500.0
2012-08-23 15:10:00,92.36,92.39,92.14,92.18,16900.0,92.36,92.39,92.14,92.18,16900.0
2012-08-23 15:20:00,92.14,92.3,91.93,92.23,10600.0,92.14,92.3,91.93,92.23,10600.0
2012-08-23 15:30:00,92.21,92.21,91.94,92.02,12300.0,92.21,92.21,91.94,92.02,12300.0
2012-08-23 15:40:00,92.07,92.3,92.07,92.26,10000.0,92.07,92.3,92.07,92.26,10000.0
2012-08-23 15:50:00,92.27,92.39,92.05,92.11,26300.0,92.27,92.39,92.05,92.11,26300.0
2012-08-24 09:30:00,92.45,92.87,92.13,92.7,32800.0,92.45,92.87,92.13,92.7,32800.0
2012-08-24 09:40:00,92.7,93.06,92.5,93.05,26200.0,92.7,93.06,92.5,93.05,26200.0
2012-08-24 09:50:00,93.05,93.12,92.7,92.7,13000.0,93.05,93.12,92.7,92.7,13000.0
2012-08-24 10:00:00,92.7,92.84,92.42,92.57,33100.0,92.7,92.84,92.42,92.57,33100.0
2012-08-24 10:10:00,92.57,92.58,92.25,92.54,29600.0,92.57,92.58,92.25,92.54,29600.0
2012-08-24 10:20:00,92.52,92.57,92.25,92.31,8100.0,92.52,92.57,92.25,92.31,8100.0
2012-08-24 10:30:00,92.31,92.32,92.07,92.17,11900.0,92.31,92.32,92.07,92.17,11900.0
2012-08-24 10:40:00,92.15,92.26,92.07,92.07,7700.0,92.15,92.26,92.07,92.07,7700.0
2012-08-24 10:50:00,91.99,92.09,91.95,92.08,5700.0,91.99,92.09,91.95,92.08,5700.0
2012-08-24 11:00:00,92.1,92.33,92.05,92.3,15200.0,92.1,92.33,92.05,92.3,15200.0
2012-08-24 11:10:00,92.31,92.97,92.21,92.88,8000.0,92.31,92.97,92.21,92.88,8000.0
2012-08-24 11:20:00,92.91,92.91,92.36,92.38,13600.0,92.91,92.91,92.36,92.38,13600.0
2012-08-24 11:30:00,92.4,92.58,92.38,92.43,5600.0,92.4,92.58,92.38,92.43,5600.0
2012-08-24 11:40:00,92.4,92.43,92.29,92.33,21400.0,92.4,92.43,92.29,92.33,21400.0
2012-08-24 11:50:00,92.32,92.59,92.13,92.2,23800.0,92.32,92.59,92.13,92.2,23800.0
2012-08-24 12:00:00,92.16,92.2,92.12,92.15,3500.0,92.16,92.2,92.12,92.15,3500.0
2012-08-24 12:10:00,92.19,92.28,92.12,92.23,9700.0,92.19,92.28,92.12,92.23,9700.0
2012-08-24 12:20:00,92.24,92.28,92.23,92.23,11900.0,92.24,92.28,92.23,92.23,11900.0
2012-08-24 12:30:00,92.26,92.28,92.11,92.17,8600.0,92.26,92.28,92.11,92.17,8600.0
2012-08-24 12:40:00,92.12,92.27,92.12,92.26,6500.0,92.12,92.27,92.12,92.26,6500.0
2012-08-24 12:50:00,92.26,92.53,92.23,92.47,5800.0,92.26,92.53,92.23,92.47,5800.0
2012-08-24 13:00:00,92.47,92.74,92.46,92.69,8800.0,92.47,92.74,92.46,92.69,8800.0
2012-08-24 13:10:00,92.72,92.74,92.65,92.7,5200.0,92.72,92.74,92.65,92.7,5200.0
2012-08-24 13:20:00,92.67,92.87,92.67,92.83,28600.0,92.67,92.87,92.67,92.83,28600.0
2012-08-24 13:30:00,92.83,93.12,92.83,93.12,8600.0,92.83,93.12,92.83,93.12,8600.0
2012-08-24 13:40:00,93.08,93.26,93.05,93.24,31500.0,93.08,93.26,93.05,93.24,31500.0
2012-08-24 13:50:00,93.25,93.28,93.1,93.1,10300.0,93.25,93.28,93.1,93.1,10300.0
2012-08-24 14:00:00,93.06,93.15,93.01,93.1,10500.0,93.06,93.15,93.01,93.1,10500.0
2012-08-24 14:10:00,93.06,93.12,92.84,92.92,20000.0,93.06,93.12,92.84,92.92,20000.0
2012-08-24 14:20:00,92.93,93.13,92.93,93.0,16100.0,92.93,93.13,92.93,93.0,16100.0
2012-08-24 14:30:00,92.94,92.94,92.77,92.83,7100.0,92.94,92.94,92.77,92.83,7100.0
2012-08-24 14:40:00,92.8,92.96,92.79,92.91,8700.0,92.8,92.96,92.79,92.91,8700.0
2012-08-24 14:50:00,92.88,93.04,92.85,93.04,5100.0,92.88,93.04,92.85,93.04,5100.0
2012-08-24 15:00:00,93.0,93.05,92.94,92.94,12600.0,93.0,93.05,92.94,92.94,12600.0
2012-08-24 15:10:00,92.94,93.05,92.9,92.97,11100.0,92.94,93.05,92.9,92.97,11100.0
2012-08-24 15:20:00,92.96,93.05,92.84,93.05,15700.0,92.96,93.05,92.84,93.05,15700.0
2012-08-24 15:30:00,93.03,93.07,92.98,93.0,16700.0,93.03,93.07,92.98,93.0,16700.0
2012-08-24 15:40:00,93.03,93.25,92.97,93.11,22800.0,93.03,93.25,92.97,93.11,22800.0
2012-08-24 15:50:00,93.11,93.15,92.85,92.97,42700.0,93.11,93.15,92.85,92.97,42700.0
2012-08-27 09:30:00,93.58,93.6,93.3,93.3,14500.0,93.58,93.6,93.3,93.3,14500.0
2012-08-27 09:40:00,93.27,93.6,93.17,93.6,32100.0,93.27,93.6,93.17,93.6,32100.0
2012-08-27 09:50:00,93.6,93.6,93.06,93.09,13900.0,93.6,93.6,93.06,93.09,13900.0
2012-08-27 10:00:00,93.12,93.39,92.76,93.03,68900.0,93.12,93.39,92.76,93.03,68900.0
2012-08-27 10:10:00,92.92,93.05,92.75,92.84,23100.0,92.92,93.05,92.75,92.84,23100.0
2012-08-27 10:20:00,92.89,93.08,92.67,93.03,16500.0,92.89,93.08,92.67,93.03,16500.0
2012-08-27 10:30:00,93.02,93.08,92.89,92.89,19100.0,93.02,93.08,92.89,92.89,19100.0
2012-08-27 10:40:00,92.84,92.93,92.68,92.73,10700.0,92.84,92.93,92.68,92.73,10700.0
2012-08-27 10:50:00,92.71,92.97,92.67,92.91,22300.0,92.71,92.97,92.67,92.91,22300.0
2012-08-27 11:00:00,92.91,93.09,92.76,92.95,14800.0,92.91,93.09,92.76,92.95,14800.0
2012-08-27 11:10:00,92.96,93.21,92.81,93.21,8200.0,92.96,93.21,92.81,93.21,8200.0
2012-08-27 11:20:00,93.18,93.18,93.0,93.05,2800.0,93.18,93.18,93.0,93.05,2800.0
2012-08-27 11:30:00,93.06,93.1,92.96,93.1,8300.0,93.06,93.1,92.96,93.1,8300.0
2012-08-27 11:40:00,93.11,93.18,93.08,93.17,2800.0,93.11,93.18,93.08,93.17,2800.0
2012-08-27 11:50:00,93.15,93.28,93.13,93.28,4300.0,93.15,93.28,93.13,93.28,4300.0
2012-08-27 12:00:00,93.25,93.35,93.23,93.35,2500.0,93.25,93.35,93.23,93.35,2500.0
2012-08-27 12:10:00,93.36,93.51,93.35,93.49,14100.0,93.36,93.51,93.35,93.49,14100.0
2012-08-27 12:20:00,93.52,93.57,93.44,93.47,17100.0,93.52,93.57,93.44,93.47,17100.0
2012-08-27 12:30:00,93.45,93.55,93.45,93.54,6400.0,93.45,93.55,93.45,93.54,6400.0
2012-08-27 12:40:00,93.54,93.79,93.54,93.75,51000.0,93.54,93.79,93.54,93.75,51000.0
2012-08-27 12:50:00,93.73,93.81,93.57,93.69,55600.0,93.73,93.81,93.57,93.69,55600.0
2012-08-27 13:00:00,93.66,93.76,93.54,93.54,5500.0,93.66,93.76,93.54,93.54,5500.0
2012-08-27 13:10:00,93.55,93.64,93.53,93.59,2500.0,93.55,93.64,93.53,93.59,2500.0
2012-08-27 13:20:00,93.53,93.68,93.51,93.6,34000.0,93.53,93.68,93.51,93.6,34000.0
2012-08-27 13:30:00,93.54,93.68,93.5,93.57,20100.0,93.54,93.68,93.5,93.57,20100.0
2012-08-27 13:40:00,93.57,93.64,93.47,93.6,6300.0,93.57,93.64,93.47,93.6,6300.0
2012-08-27 13:50:00,93.62,93.9,93.57,93.78,19800.0,93.62,93.9,93.57,93.78,19800.0
2012-08-27 14:00:00,93.75,93.96,93.68,93.95,16000.0,93.75,93.96,93.68,93.95,16000.0
2012-08-27 14:10:00,93.91,93.96,93.74,93.8,8600.0,93.91,93.96,93.74,93.8,8600.0
2012-08-27 14:20:00,93.78,93.94,93.74,93.91,38700.0,93.78,93.94,93.74,93.91,38700.0
2012-08-27 14:30:00,93.86,93.87,93.73,93.79,47300.0,93.86,93.87,93.73,93.79,47300.0
2012-08-27 14:40:00,93.79,93.87,93.72,93.84,38300.0,93.79,93.87,93.72,93.84,38300.0
2012-08-27 14:50:00,93.84,93.87,93.74,93.75,18500.0,93.84,93.87,93.74,93.75,18500.0
2012-08-27 15:00:00,93.81,93.86,93.75,93.8,25800.0,93.81,93.86,93.75,93.8,25800.0
2012-08-27 15:10:00,93.79,93.88,93.77,93.82,43500.0,93.79,93.88,93.77,93.82,43500.0
2012-08-27 15:20:00,93.82,93.85,93.65,93.75,48500.0,93.82,93.85,93.65,93.75,48500.0
2012-08-27 15:30:00,93.72,93.92,93.68,93.77,60900.0,93.72,93.92,93.68,93.77,60900.0
2012-08-27 15:40:00,93.8,93.87,93.66,93.79,46600.0,93.8,93.87,93.66,93.79,46600.0
2012-08-27 15:50:00,93.75,93.8,93.55,93.76,51700.0,93.75,93.8,93.55,93.76,51700.0
2012-08-28 09:30:00,93.68,93.89,93.51,93.67,71400.0,93.68,93.89,93.51,93.67,71400.0
2012-08-28 09:40:00,93.74,94.11,93.5,93.5,52600.0,93.74,94.11,93.5,93.5,52600.0
2012-08-28 09:50:00,93.5,93.97,93.24,93.86,75200.0,93.5,93.97,93.24,93.86,75200.0
2012-08-28 10:00:00,93.8,94.01,93.73,93.85,17400.0,93.8,94.01,93.73,93.85,17400.0
2012-08-28 10:10:00,93.86,93.99,93.77,93.92,10200.0,93.86,93.99,93.77,93.92,10200.0
2012-08-28 10:20:00,93.99,94.45,93.89,94.11,25300.0,93.99,94.45,93.89,94.11,25300.0
2012-08-28 10:30:00,94.22,94.74,94.22,94.69,39100.0,94.22,94.74,94.22,94.69,39100.0
2012-08-28 10:40:00,94.69,94.95,94.59,94.8,26800.0,94.69,94.95,94.59,94.8,26800.0
2012-08-28 10:50:00,94.84,94.93,94.45,94.55,24200.0,94.84,94.93,94.45,94.55,24200.0
2012-08-28 11:00:00,94.59,94.8,94.54,94.73,26500.0,94.59,94.8,94.54,94.73,26500.0
2012-08-28 11:10:00,94.69,94.72,94.47,94.54,17800.0,94.69,94.72,94.47,94.54,17800.0
2012-08-28 11:20:00,94.53,94.69,94.52,94.64,10100.0,94.53,94.69,94.52,94.64,10100.0
2012-08-28 11:30:00,94.68,94.91,94.62,94.9,4900.0,94.68,94.91,94.62,94.9,4900.0
2012-08-28 11:40:00,94.9,95.09,94.87,95.02,18600.0,94.9,95.09,94.87,95.02,18600.0
2012-08-28 11:50:00,95.01,95.08,94.9,95.01,35400.0,95.01,95.08,94.9,95.01,35400.0
2012-08-28 12:00:00,95.1,95.13,94.99,95.04,10000.0,95.1,95.13,94.99,95.04,10000.0
2012-08-28 12:10:00,95.05,95.2,94.99,95.1,17400.0,95.05,95.2,94.99,95.1,17400.0
2012-08-28 12:20:00,95.1,95.15,95.05,95.06,11300.0,95.1,95.15,95.05,95.06,11300.0
2012-08-28 12:30:00,95.06,95.18,94.74,94.74,36700.0,95.06,95.18,94.74,94.74,36700.0
2012-08-28 12:40:00,94.7,94.74,94.56,94.56,9000.0,94.7,94.74,94.56,94.56,9000.0
2012-08-28 12:50:00,94.54,94.64,94.53,94.64,4300.0,94.54,94.64,94.53,94.64,4300.0
2012-08-28 13:00:00,94.6,94.73,94.45,94.55,15500.0,94.6,94.73,94.45,94.55,15500.0
2012-08-28 13:10:00,94.55,94.56,94.33,94.51,46200.0,94.55,94.56,94.33,94.51,46200.0
2012-08-28 13:20:00,94.46,94.54,94.41,94.45,96000.0,94.46,94.54,94.41,94.45,96000.0
2012-08-28 13:30:00,94.48,94.54,94.33,94.54,5800.0,94.48,94.54,94.33,94.54,5800.0
2012-08-28 13:40:00,94.53,94.55,94.42,94.42,2600.0,94.53,94.55,94.42,94.42,2600.0
2012-08-28 13:50:00,94.43,94.5,94.25,94.46,5100.0,94.43,94.5,94.25,94.46,5100.0
2012-08-28 14:00:00,94.54,94.62,94.39,94.41,22900.0,94.54,94.62,94.39,94.41,22900.0
2012-08-28 14:10:00,94.39,94.6,94.39,94.58,8700.0,94.39,94.6,94.39,94.58,8700.0
2012-08-28 14:20:00,94.5,94.62,94.5,94.53,4900.0,94.5,94.62,94.5,94.53,4900.0
2012-08-28 14:30:00,94.62,94.69,94.46,94.6,34000.0,94.62,94.69,94.46,94.6,34000.0
2012-08-28 14:40:00,94.57,94.73,94.47,94.72,31900.0,94.57,94.73,94.47,94.72,31900.0
2012-08-28 14:50:00,94.73,94.82,94.62,94.68,9600.0,94.73,94.82,94.62,94.68,9600.0
2012-08-28 15:00:00,94.7,94.74,94.53,94.63,15600.0,94.7,94.74,94.53,94.63,15600.0
2012-08-28 15:10:00,94.72,94.81,94.56,94.73,11200.0,94.72,94.81,94.56,94.73,11200.0
2012-08-28 15:20:00,94.68,94.75,94.6,94.69,11300.0,94.68,94.75,94.6,94.69,11300.0
2012-08-28 15:30:00,94.74,94.92,94.74,94.79,21300.0,94.74,94.92,94.74,94.79,21300.0
2012-08-28 15:40:00,94.78,94.86,94.75,94.78,25000.0,94.78,94.86,94.75,94.78,25000.0
2012-08-28 15:50:00,94.82,94.91,94.72,94.85,45600.0,94.82,94.91,94.72,94.85,45600.0
2012-08-29 09:30:00,94.3,94.31,93.33,94.03,77500.0,94.3,94.31,93.33,94.03,77500.0
2012-08-29 09:40:00,94.02,95.04,93.92,95.01,37000.0,94.02,95.04,93.92,95.01,37000.0
2012-08-29 09:50:00,94.99,95.13,93.87,94.06,37400.0,94.99,95.13,93.87,94.06,37400.0
2012-08-29 10:00:00,94.24,94.25,93.94,94.18,26100.0,94.24,94.25,93.94,94.18,26100.0
2012-08-29 10:10:00,94.13,94.57,94.08,94.41,61400.0,94.13,94.57,94.08,94.41,61400.0
2012-08-29 10:20:00,94.4,94.41,94.14,94.22,7300.0,94.4,94.41,94.14,94.22,7300.0
2012-08-29 10:30:00,94.22,94.4,94.09,94.22,11700.0,94.22,94.4,94.09,94.22,11700.0
2012-08-29 10:40:00,94.22,94.22,93.78,93.84,13200.0,94.22,94.22,93.78,93.84,13200.0
2012-08-29 10:50:00,93.81,94.11,93.75,94.11,30700.0,93.81,94.11,93.75,94.11,30700.0
2012-08-29 11:00:00,94.11,94.25,94.03,94.13,49900.0,94.11,94.25,94.03,94.13,49900.0
2012-08-29 11:10:00,94.18,94.53,94.18,94.44,29100.0,94.18,94.53,94.18,94.44,29100.0
2012-08-29 11:20:00,94.43,94.45,94.3,94.3,7800.0,94.43,94.45,94.3,94.3,7800.0
2012-08-29 11:30:00,94.31,94.5,94.3,94.5,6100.0,94.31,94.5,94.3,94.5,6100.0
2012-08-29 11:40:00,94.5,94.5,94.33,94.41,5100.0,94.5,94.5,94.33,94.41,5100.0
2012-08-29 11:50:00,94.37,94.57,94.33,94.51,9800.0,94.37,94.57,94.33,94.51,9800.0
2012-08-29 12:00:00,94.54,94.71,94.47,94.65,6800.0,94.54,94.71,94.47,94.65,6800.0
2012-08-29 12:10:00,94.6,94.63,94.45,94.63,8300.0,94.6,94.63,94.45,94.63,8300.0
2012-08-29 12:20:00,94.65,94.69,94.48,94.5,9700.0,94.65,94.69,94.48,94.5,9700.0
2012-08-29 12:30:00,94.49,94.55,94.45,94.51,12700.0,94.49,94.55,94.45,94.51,12700.0
2012-08-29 12:40:00,94.49,94.57,94.42,94.57,28100.0,94.49,94.57,94.42,94.57,28100.0
2012-08-29 12:50:00,94.61,94.7,94.53,94.58,9500.0,94.61,94.7,94.53,94.58,9500.0
2012-08-29 13:00:00,94.57,94.75,94.57,94.72,7000.0,94.57,94.75,94.57,94.72,7000.0
2012-08-29 13:10:00,94.67,94.86,94.4,94.4,16300.0,94.67,94.86,94.4,94.4,16300.0
2012-08-29 13:20:00,94.4,94.75,94.35,94.53,13300.0,94.4,94.75,94.35,94.53,13300.0
2012-08-29 13:30:00,94.44,94.65,94.33,94.38,28000.0,94.44,94.65,94.33,94.38,28000.0
2012-08-29 13:40:00,94.4,94.84,94.38,94.84,39600.0,94.4,94.84,94.38,94.84,39600.0
2012-08-29 13:50:00,94.84,94.98,94.62,94.75,11700.0,94.84,94.98,94.62,94.75,11700.0
2012-08-29 14:00:00,94.81,94.81,94.59,94.74,7100.0,94.81,94.81,94.59,94.74,7100.0
2012-08-29 14:10:00,94.79,94.94,94.73,94.75,10800.0,94.79,94.94,94.73,94.75,10800.0
2012-08-29 14:20:00,94.81,94.85,94.59,94.59,11600.0,94.81,94.85,94.59,94.59,11600.0
2012-08-29 14:30:00,94.58,94.65,94.41,94.41,12600.0,94.58,94.65,94.41,94.41,12600.0
2012-08-29 14:40:00,94.39,94.47,94.23,94.29,14300.0,94.39,94.47,94.23,94.29,14300.0
2012-08-29 14:50:00,94.28,94.4,93.98,94.01,29500.0,94.28,94.4,93.98,94.01,29500.0
2012-08-29 15:00:00,94.0,94.14,93.89,93.92,14900.0,94.0,94.14,93.89,93.92,14900.0
2012-08-29 15:10:00,93.92,94.12,93.91,93.93,20800.0,93.92,94.12,93.91,93.93,20800.0
2012-08-29 15:20:00,93.95,94.24,93.95,94.14,22800.0,93.95,94.24,93.95,94.14,22800.0
2012-08-29 15:30:00,94.1,94.41,94.05,94.4,32000.0,94.1,94.41,94.05,94.4,32000.0
2012-08-29 15:40:00,94.36,94.43,94.13,94.37,25400.0,94.36,94.43,94.13,94.37,25400.0
2012-08-29 15:50:00,94.31,94.42,94.26,94.37,28200.0,94.31,94.42,94.26,94.37,28200.0
2012-08-30 09:30:00,94.09,94.3,93.77,93.99,22100.0,94.09,94.3,93.77,93.99,22100.0
2012-08-30 09:40:00,94.0,94.92,93.91,94.8,13500.0,94.0,94.92,93.91,94.8,13500.0
2012-08-30 09:50:00,94.79,94.9,94.01,94.01,13600.0,94.79,94.9,94.01,94.01,13600.0
2012-08-30 10:00:00,93.89,94.23,93.76,94.13,6200.0,93.89,94.23,93.76,94.13,6200.0
2012-08-30 10:10:00,94.07,94.1,93.62,93.86,14500.0,94.07,94.1,93.62,93.86,14500.0
2012-08-30 10:20:00,93.86,93.88,93.46,93.61,36100.0,93.86,93.88,93.46,93.61,36100.0
2012-08-30 10:30:00,93.61,93.81,93.56,93.56,28800.0,93.61,93.81,93.56,93.56,28800.0
2012-08-30 10:40:00,93.53,93.53,93.07,93.12,12500.0,93.53,93.53,93.07,93.12,12500.0
2012-08-30 10:50:00,93.15,93.54,93.13,93.54,2600.0,93.15,93.54,93.13,93.54,2600.0
2012-08-30 11:00:00,93.54,93.68,93.31,93.6,5700.0,93.54,93.68,93.31,93.6,5700.0
2012-08-30 11:10:00,93.64,93.71,93.63,93.7,2600.0,93.64,93.71,93.63,93.7,2600.0
2012-08-30 11:20:00,93.75,93.78,93.64,93.76,11600.0,93.75,93.78,93.64,93.76,11600.0
2012-08-30 11:30:00,93.77,93.77,93.51,93.55,1700.0,93.77,93.77,93.51,93.55,1700.0
2012-08-30 11:40:00,93.68,93.84,93.68,93.79,3400.0,93.68,93.84,93.68,93.79,3400.0
2012-08-30 11:50:00,93.83,94.04,93.82,94.04,4300.0,93.83,94.04,93.82,94.04,4300.0
2012-08-30 12:00:00,94.0,94.0,93.88,94.0,4200.0,94.0,94.0,93.88,94.0,4200.0
2012-08-30 12:10:00,94.03,94.03,93.94,93.94,2400.0,94.03,94.03,93.94,93.94,2400.0
2012-08-30 12:20:00,93.98,93.99,93.64,93.9,7300.0,93.98,93.99,93.64,93.9,7300.0
2012-08-30 12:30:00,93.93,94.01,93.9,93.9,1700.0,93.93,94.01,93.9,93.9,1700.0
2012-08-30 12:40:00,93.9,93.9,93.85,93.89,700.0,93.9,93.9,93.85,93.89,700.0
2012-08-30 12:50:00,93.85,93.85,93.73,93.79,500.0,93.85,93.85,93.73,93.79,500.0
2012-08-30 13:00:00,93.74,93.94,93.7,93.9,6100.0,93.74,93.94,93.7,93.9,6100.0
2012-08-30 13:10:00,93.9,93.96,93.9,93.96,1700.0,93.9,93.96,93.9,93.96,1700.0
2012-08-30 13:20:00,93.94,94.0,93.9,93.94,1800.0,93.94,94.0,93.9,93.94,1800.0
2012-08-30 13:30:00,93.92,94.0,93.9,93.9,4100.0,93.92,94.0,93.9,93.9,4100.0
2012-08-30 13:40:00,93.9,93.98,93.9,93.98,2600.0,93.9,93.98,93.9,93.98,2600.0
2012-08-30 13:50:00,93.96,93.98,93.9,93.9,3100.0,93.96,93.98,93.9,93.9,3100.0
2012-08-30 14:00:00,93.9,93.99,93.9,93.91,5900.0,93.9,93.99,93.9,93.91,5900.0
2012-08-30 14:10:00,93.94,94.0,93.92,93.95,5300.0,93.94,94.0,93.92,93.95,5300.0
2012-08-30 14:20:00,93.97,93.97,93.9,93.92,4500.0,93.97,93.97,93.9,93.92,4500.0
2012-08-30 14:30:00,93.94,93.98,93.85,93.85,10000.0,93.94,93.98,93.85,93.85,10000.0
2012-08-30 14:40:00,93.87,93.94,93.87,93.94,2300.0,93.87,93.94,93.87,93.94,2300.0
2012-08-30 14:50:00,93.97,93.98,93.86,93.91,6800.0,93.97,93.98,93.86,93.91,6800.0
2012-08-30 15:00:00,93.87,93.97,93.84,93.92,5600.0,93.87,93.97,93.84,93.92,5600.0
2012-08-30 15:10:00,93.9,93.99,93.9,93.99,4100.0,93.9,93.99,93.9,93.99,4100.0
2012-08-30 15:20:00,93.97,93.98,93.84,93.84,5700.0,93.97,93.98,93.84,93.84,5700.0
2012-08-30 15:30:00,93.85,94.0,93.81,93.81,13400.0,93.85,94.0,93.81,93.81,13400.0
2012-08-30 15:40:00,93.84,93.97,93.57,93.59,14400.0,93.84,93.97,93.57,93.59,14400.0
2012-08-30 15:50:00,93.58,93.68,93.48,93.61,23500.0,93.58,93.68,93.48,93.61,23500.0
2012-08-31 09:30:00,94.25,94.5,94.08,94.48,19800.0,94.25,94.5,94.08,94.48,19800.0
2012-08-31 09:40:00,94.47,94.47,93.46,93.46,7900.0,94.47,94.47,93.46,93.46,7900.0
2012-08-31 09:50:00,93.5,93.9,93.42,93.81,6800.0,93.5,93.9,93.42,93.81,6800.0
2012-08-31 10:00:00,93.74,93.8,93.05,93.05,7100.0,93.74,93.8,93.05,93.05,7100.0
2012-08-31 10:10:00,93.0,94.21,93.0,94.14,22600.0,93.0,94.21,93.0,94.14,22600.0
2012-08-31 10:20:00,94.13,94.28,94.1,94.12,22400.0,94.13,94.28,94.1,94.12,22400.0
2012-08-31 10:30:00,94.1,94.23,93.9,94.11,38200.0,94.1,94.23,93.9,94.11,38200.0
2012-08-31 10:40:00,94.21,94.29,93.75,93.98,39900.0,94.21,94.29,93.75,93.98,39900.0
2012-08-31 10:50:00,94.0,94.01,93.75,93.93,27800.0,94.0,94.01,93.75,93.93,27800.0
2012-08-31 11:00:00,93.89,93.96,93.77,93.9,27100.0,93.89,93.96,93.77,93.9,27100.0
2012-08-31 11:10:00,93.91,93.99,93.83,93.99,8800.0,93.91,93.99,93.83,93.99,8800.0
2012-08-31 11:20:00,93.98,94.05,93.82,93.9,21400.0,93.98,94.05,93.82,93.9,21400.0
2012-08-31 11:30:00,93.96,93.98,93.77,93.88,10800.0,93.96,93.98,93.77,93.88,10800.0
2012-08-31 11:40:00,93.81,93.94,93.78,93.83,5100.0,93.81,93.94,93.78,93.83,5100.0
2012-08-31 11:50:00,93.78,93.86,93.73,93.84,5600.0,93.78,93.86,93.73,93.84,5600.0
2012-08-31 12:00:00,93.85,94.05,93.8,93.8,18500.0,93.85,94.05,93.8,93.8,18500.0
2012-08-31 12:10:00,93.82,93.82,93.45,93.48,12500.0,93.82,93.82,93.45,93.48,12500.0
2012-08-31 12:20:00,93.51,93.78,93.46,93.68,2600.0,93.51,93.78,93.46,93.68,2600.0
2012-08-31 12:30:00,93.64,93.94,93.59,93.94,1900.0,93.64,93.94,93.59,93.94,1900.0
2012-08-31 12:40:00,93.94,93.94,93.63,93.63,3800.0,93.94,93.94,93.63,93.63,3800.0
2012-08-31 12:50:00,93.7,93.84,93.63,93.82,5600.0,93.7,93.84,93.63,93.82,5600.0
2012-08-31 13:00:00,93.82,93.9,93.79,93.85,3700.0,93.82,93.9,93.79,93.85,3700.0
2012-08-31 13:10:00,93.79,93.79,93.53,93.63,3600.0,93.79,93.79,93.53,93.63,3600.0
2012-08-31 13:20:00,93.61,93.65,93.58,93.61,2900.0,93.61,93.65,93.58,93.61,2900.0
2012-08-31 13:30:00,93.59,93.68,93.51,93.51,12300.0,93.59,93.68,93.51,93.51,12300.0
2012-08-31 13:40:00,93.52,93.57,93.5,93.56,3600.0,93.52,93.57,93.5,93.56,3600.0
2012-08-31 13:50:00,93.56,93.72,93.51,93.61,3900.0,93.56,93.72,93.51,93.61,3900.0
2012-08-31 14:00:00,93.65,93.85,93.65,93.81,2900.0,93.65,93.85,93.65,93.81,2900.0
2012-08-31 14:10:00,93.85,93.94,93.68,93.84,12800.0,93.85,93.94,93.68,93.84,12800.0
2012-08-31 14:20:00,93.9,93.97,93.86,93.97,2400.0,93.9,93.97,93.86,93.97,2400.0
2012-08-31 14:30:00,94.0,94.0,93.87,93.88,8500.0,94.0,94.0,93.87,93.88,8500.0
2012-08-31 14:40:00,93.84,94.0,93.79,93.99,5100.0,93.84,94.0,93.79,93.99,5100.0
2012-08-31 14:50:00,93.9,94.0,93.88,94.0,1000.0,93.9,94.0,93.88,94.0,1000.0
2012-08-31 15:00:00,93.97,93.98,93.87,93.87,4700.0,93.97,93.98,93.87,93.87,4700.0
2012-08-31 15:10:00,93.85,93.88,93.75,93.84,5900.0,93.85,93.88,93.75,93.84,5900.0
2012-08-31 15:20:00,93.92,93.98,93.91,93.92,7900.0,93.92,93.98,93.91,93.92,7900.0
2012-08-31 15:30:00,93.91,94.0,93.84,93.99,8500.0,93.91,94.0,93.84,93.99,8500.0
2012-08-31 15:40:00,93.96,94.0,93.92,93.99,9600.0,93.96,94.0,93.92,93.99,9600.0
2012-08-31 15:50:00,93.98,94.1,93.94,93.96,59900.0,93.98,94.1,93.94,93.96,59900.0
2012-09-04 09:30:00,94.03,94.43,93.65,93.85,18600.0,94.03,94.43,93.65,93.85,18600.0
2012-09-04 09:40:00,93.88,94.04,93.7,93.86,21500.0,93.88,94.04,93.7,93.86,21500.0
2012-09-04 09:50:00,93.85,93.97,93.74,93.82,38900.0,93.85,93.97,93.74,93.82,38900.0
2012-09-04 10:00:00,93.82,93.82,93.15,93.15,28000.0,93.82,93.82,93.15,93.15,28000.0
2012-09-04 10:10:00,93.18,93.8,92.9,93.04,60200.0,93.18,93.8,92.9,93.04,60200.0
2012-09-04 10:20:00,93.04,93.06,92.93,93.06,28000.0,93.04,93.06,92.93,93.06,28000.0
2012-09-04 10:30:00,93.06,93.11,92.96,93.0,22900.0,93.06,93.11,92.96,93.0,22900.0
2012-09-04 10:40:00,92.98,93.0,92.81,92.88,21200.0,92.98,93.0,92.81,92.88,21200.0
2012-09-04 10:50:00,92.93,93.2,92.91,93.15,56500.0,92.93,93.2,92.91,93.15,56500.0
2012-09-04 11:00:00,93.15,93.15,92.94,93.0,7100.0,93.15,93.15,92.94,93.0,7100.0
2012-09-04 11:10:00,93.01,93.1,92.88,92.9,52900.0,93.01,93.1,92.88,92.9,52900.0
2012-09-04 11:20:00,92.93,93.15,92.92,93.02,31200.0,92.93,93.15,92.92,93.02,31200.0
2012-09-04 11:30:00,93.03,93.26,93.0,93.03,29100.0,93.03,93.26,93.0,93.03,29100.0
2012-09-04 11:40:00,93.04,93.19,93.01,93.16,33300.0,93.04,93.19,93.01,93.16,33300.0
2012-09-04 11:50:00,93.16,93.68,93.16,93.67,29900.0,93.16,93.68,93.16,93.67,29900.0
2012-09-04 12:00:00,93.67,93.84,93.63,93.84,42400.0,93.67,93.84,93.63,93.84,42400.0
2012-09-04 12:10:00,93.82,93.99,93.78,93.78,29000.0,93.82,93.99,93.78,93.78,29000.0
2012-09-04 12:20:00,93.81,93.89,93.73,93.73,19200.0,93.81,93.89,93.73,93.73,19200.0
2012-09-04 12:30:00,93.69,93.87,93.69,93.82,9500.0,93.69,93.87,93.69,93.82,9500.0
2012-09-04 12:40:00,93.82,94.07,93.81,93.81,30000.0,93.82,94.07,93.81,93.81,30000.0
2012-09-04 12:50:00,93.81,94.09,93.81,94.01,15900.0,93.81,94.09,93.81,94.01,15900.0
2012-09-04 13:00:00,94.02,94.2,94.02,94.2,12000.0,94.02,94.2,94.02,94.2,12000.0
2012-09-04 13:10:00,94.15,94.41,94.15,94.31,30200.0,94.15,94.41,94.15,94.31,30200.0
2012-09-04 13:20:00,94.36,94.36,94.26,94.26,9100.0,94.36,94.36,94.26,94.26,9100.0
2012-09-04 13:30:00,94.27,94.28,94.19,94.2,13500.0,94.27,94.28,94.19,94.2,13500.0
2012-09-04 13:40:00,94.19,94.27,94.04,94.26,10800.0,94.19,94.27,94.04,94.26,10800.0
2012-09-04 13:50:00,94.24,94.25,94.04,94.08,11500.0,94.24,94.25,94.04,94.08,11500.0
2012-09-04 14:00:00,94.05,94.09,93.94,93.98,18000.0,94.05,94.09,93.94,93.98,18000.0
2012-09-04 14:10:00,94.0,94.06,93.96,94.02,17100.0,94.0,94.06,93.96,94.02,17100.0
2012-09-04 14:20:00,94.02,94.14,93.96,94.05,37100.0,94.02,94.14,93.96,94.05,37100.0
2012-09-04 14:30:00,94.05,94.46,94.05,94.38,82800.0,94.05,94.46,94.05,94.38,82800.0
2012-09-04 14:40:00,94.38,94.5,94.38,94.49,22100.0,94.38,94.5,94.38,94.49,22100.0
2012-09-04 14:50:00,94.48,94.55,94.43,94.47,34000.0,94.48,94.55,94.43,94.47,34000.0
2012-09-04 15:00:00,94.43,94.51,94.16,94.3,36700.0,94.43,94.51,94.16,94.3,36700.0
2012-09-04 15:10:00,94.26,94.39,94.08,94.36,45400.0,94.26,94.39,94.08,94.36,45400.0
2012-09-04 15:20:00,94.36,94.41,94.2,94.35,34600.0,94.36,94.41,94.2,94.35,34600.0
2012-09-04 15:30:00,94.41,94.42,94.23,94.31,30600.0,94.41,94.42,94.23,94.31,30600.0
2012-09-04 15:40:00,94.29,94.38,94.23,94.28,28500.0,94.29,94.38,94.23,94.28,28500.0
2012-09-04 15:50:00,94.31,94.37,94.1,94.12,76500.0,94.31,94.37,94.1,94.12,76500.0
2012-09-05 09:30:00,94.43,94.82,94.2,94.41,13200.0,94.43,94.82,94.2,94.41,13200.0
2012-09-05 09:40:00,94.39,94.39,93.95,94.25,18800.0,94.39,94.39,93.95,94.25,18800.0
2012-09-05 09:50:00,94.25,94.29,94.08,94.23,9000.0,94.25,94.29,94.08,94.23,9000.0
2012-09-05 10:00:00,94.26,94.41,94.0,94.05,10100.0,94.26,94.41,94.0,94.05,10100.0
2012-09-05 10:10:00,94.04,94.21,93.96,93.99,46200.0,94.04,94.21,93.96,93.99,46200.0
2012-09-05 10:20:00,93.95,94.04,93.74,93.98,81900.0,93.95,94.04,93.74,93.98,81900.0
2012-09-05 10:30:00,93.99,94.4,93.88,94.39,66300.0,93.99,94.4,93.88,94.39,66300.0
2012-09-05 10:40:00,94.41,94.58,94.31,94.31,9000.0,94.41,94.58,94.31,94.31,9000.0
2012-09-05 10:50:00,94.31,94.32,94.05,94.1,14600.0,94.31,94.32,94.05,94.1,14600.0
2012-09-05 11:00:00,94.05,94.05,93.81,93.91,10300.0,94.05,94.05,93.81,93.91,10300.0
2012-09-05 11:10:00,93.96,94.13,93.94,94.1,9500.0,93.96,94.13,93.94,94.1,9500.0
2012-09-05 11:20:00,94.1,94.26,93.88,93.99,10600.0,94.1,94.26,93.88,93.99,10600.0
2012-09-05 11:30:00,93.98,93.99,93.63,93.7,15000.0,93.98,93.99,93.63,93.7,15000.0
2012-09-05 11:40:00,93.74,93.76,93.6,93.71,9900.0,93.74,93.76,93.6,93.71,9900.0
2012-09-05 11:50:00,93.7,93.75,93.55,93.55,6800.0,93.7,93.75,93.55,93.55,6800.0
2012-09-05 12:00:00,93.56,93.73,93.56,93.7,11400.0,93.56,93.73,93.56,93.7,11400.0
2012-09-05 12:10:00,93.69,93.78,93.6,93.62,41800.0,93.69,93.78,93.6,93.62,41800.0
2012-09-05 12:20:00,93.67,93.73,93.62,93.68,4200.0,93.67,93.73,93.62,93.68,4200.0
2012-09-05 12:30:00,93.68,93.77,93.63,93.74,7300.0,93.68,93.77,93.63,93.74,7300.0
2012-09-05 12:40:00,93.76,93.78,93.63,93.63,8900.0,93.76,93.78,93.63,93.63,8900.0
2012-09-05 12:50:00,93.65,93.75,93.55,93.62,7500.0,93.65,93.75,93.55,93.62,7500.0
2012-09-05 13:00:00,93.65,93.7,93.45,93.45,10700.0,93.65,93.7,93.45,93.45,10700.0
2012-09-05 13:10:00,93.45,93.46,93.32,93.4,9900.0,93.45,93.46,93.32,93.4,9900.0
2012-09-05 13:20:00,93.41,93.44,93.3,93.3,10800.0,93.41,93.44,93.3,93.3,10800.0
2012-09-05 13:30:00,93.29,93.32,93.0,93.03,15500.0,93.29,93.32,93.0,93.03,15500.0
2012-09-05 13:40:00,93.0,93.03,92.94,92.95,10200.0,93.0,93.03,92.94,92.95,10200.0
2012-09-05 13:50:00,92.93,92.95,92.8,92.81,17800.0,92.93,92.95,92.8,92.81,17800.0
2012-09-05 14:00:00,92.81,92.86,92.75,92.8,41400.0,92.81,92.86,92.75,92.8,41400.0
2012-09-05 14:10:00,92.8,92.84,92.69,92.74,21400.0,92.8,92.84,92.69,92.74,21400.0
2012-09-05 14:20:00,92.73,92.78,92.68,92.74,20400.0,92.73,92.78,92.68,92.74,20400.0
2012-09-05 14:30:00,92.72,92.95,92.72,92.88,46400.0,92.72,92.95,92.72,92.88,46400.0
2012-09-05 14:40:00,92.89,92.91,92.71,92.82,20000.0,92.89,92.91,92.71,92.82,20000.0
2012-09-05 14:50:00,92.76,92.86,92.58,92.64,28000.0,92.76,92.86,92.58,92.64,28000.0
2012-09-05 15:00:00,92.62,92.73,92.58,92.65,33600.0,92.62,92.73,92.58,92.65,33600.0
2012-09-05 15:10:00,92.64,92.76,92.55,92.6,20100.0,92.64,92.76,92.55,92.6,20100.0
2012-09-05 15:20:00,92.58,92.75,92.54,92.73,31600.0,92.58,92.75,92.54,92.73,31600.0
2012-09-05 15:30:00,92.7,92.88,92.7,92.84,69700.0,92.7,92.88,92.7,92.84,69700.0
2012-09-05 15:40:00,92.82,92.93,92.79,92.81,49900.0,92.82,92.93,92.79,92.81,49900.0
2012-09-05 15:50:00,92.82,93.05,92.82,92.9,146900.0,92.82,93.05,92.82,92.9,146900.0
2012-09-06 09:30:00,93.8,94.5,93.56,93.79,32100.0,93.8,94.5,93.56,93.79,32100.0
2012-09-06 09:40:00,93.64,93.64,92.96,93.31,25400.0,93.64,93.64,92.96,93.31,25400.0
2012-09-06 09:50:00,93.31,93.42,92.84,93.38,24800.0,93.31,93.42,92.84,93.38,24800.0
2012-09-06 10:00:00,93.5,93.79,93.34,93.67,32500.0,93.5,93.79,93.34,93.67,32500.0
2012-09-06 10:10:00,93.62,93.67,93.51,93.52,19200.0,93.62,93.67,93.51,93.52,19200.0
2012-09-06 10:20:00,93.52,93.66,93.52,93.54,16300.0,93.52,93.66,93.52,93.54,16300.0
2012-09-06 10:30:00,93.57,93.86,93.55,93.82,19400.0,93.57,93.86,93.55,93.82,19400.0
2012-09-06 10:40:00,93.79,94.0,93.74,93.81,32400.0,93.79,94.0,93.74,93.81,32400.0
2012-09-06 10:50:00,93.77,94.4,93.74,94.29,33600.0,93.77,94.4,93.74,94.29,33600.0
2012-09-06 11:00:00,94.28,94.39,93.88,94.09,15800.0,94.28,94.39,93.88,94.09,15800.0
2012-09-06 11:10:00,94.11,94.25,93.94,94.1,25400.0,94.11,94.25,93.94,94.1,25400.0
2012-09-06 11:20:00,94.18,94.18,93.93,94.01,15400.0,94.18,94.18,93.93,94.01,15400.0
2012-09-06 11:30:00,93.96,94.24,93.96,94.18,12000.0,93.96,94.24,93.96,94.18,12000.0
2012-09-06 11:40:00,94.23,94.23,94.01,94.01,24600.0,94.23,94.23,94.01,94.01,24600.0
2012-09-06 11:50:00,94.04,94.19,93.98,93.98,17000.0,94.04,94.19,93.98,93.98,17000.0
2012-09-06 12:00:00,93.98,94.85,93.98,94.85,38400.0,93.98,94.85,93.98,94.85,38400.0
2012-09-06 12:10:00,94.85,95.0,94.73,94.84,28500.0,94.85,95.0,94.73,94.84,28500.0
2012-09-06 12:20:00,94.86,94.86,94.45,94.71,18300.0,94.86,94.86,94.45,94.71,18300.0
2012-09-06 12:30:00,94.64,94.81,94.38,94.6,17800.0,94.64,94.81,94.38,94.6,17800.0
2012-09-06 12:40:00,94.52,94.52,94.37,94.45,10000.0,94.52,94.52,94.37,94.45,10000.0
2012-09-06 12:50:00,94.44,94.66,94.44,94.62,15600.0,94.44,94.66,94.44,94.62,15600.0
2012-09-06 13:00:00,94.65,94.76,94.56,94.71,27600.0,94.65,94.76,94.56,94.71,27600.0
2012-09-06 13:10:00,94.71,94.8,94.67,94.75,18900.0,94.71,94.8,94.67,94.75,18900.0
2012-09-06 13:20:00,94.78,95.01,94.78,94.96,19200.0,94.78,95.01,94.78,94.96,19200.0
2012-09-06 13:30:00,94.93,95.34,94.92,95.09,23100.0,94.93,95.34,94.92,95.09,23100.0
2012-09-06 13:40:00,95.03,95.65,95.0,95.56,24400.0,95.03,95.65,95.0,95.56,24400.0
2012-09-06 13:50:00,95.59,95.65,95.3,95.37,28200.0,95.59,95.65,95.3,95.37,28200.0
2012-09-06 14:00:00,95.31,95.53,95.26,95.53,18900.0,95.31,95.53,95.26,95.53,18900.0
2012-09-06 14:10:00,95.54,95.66,95.48,95.66,35800.0,95.54,95.66,95.48,95.66,35800.0
2012-09-06 14:20:00,95.67,95.75,95.4,95.71,49200.0,95.67,95.75,95.4,95.71,49200.0
2012-09-06 14:30:00,95.74,95.8,95.53,95.67,24600.0,95.74,95.8,95.53,95.67,24600.0
2012-09-06 14:40:00,95.69,95.75,95.34,95.48,59000.0,95.69,95.75,95.34,95.48,59000.0
2012-09-06 14:50:00,95.57,95.62,95.06,95.3,55500.0,95.57,95.62,95.06,95.3,55500.0
2012-09-06 15:00:00,95.28,95.39,95.1,95.13,61400.0,95.28,95.39,95.1,95.13,61400.0
2012-09-06 15:10:00,95.13,95.37,94.97,95.02,61600.0,95.13,95.37,94.97,95.02,61600.0
2012-09-06 15:20:00,95.02,95.47,95.02,95.47,33500.0,95.02,95.47,95.02,95.47,33500.0
2012-09-06 15:30:00,95.47,95.49,94.49,95.1,141000.0,95.47,95.49,94.49,95.1,141000.0
2012-09-06 15:40:00,95.12,95.45,94.92,95.21,80800.0,95.12,95.45,94.92,95.21,80800.0
2012-09-06 15:50:00,95.23,95.6,95.13,95.2,138800.0,95.23,95.6,95.13,95.2,138800.0
2012-09-07 09:30:00,102.75,103.52,101.7,103.04,393000.0,102.75,103.52,101.7,103.04,393000.0
2012-09-07 09:40:00,103.09,103.51,102.54,103.22,194700.0,103.09,103.51,102.54,103.22,194700.0
2012-09-07 09:50:00,103.23,103.45,102.55,102.87,191800.0,103.23,103.45,102.55,102.87,191800.0
2012-09-07 10:00:00,102.89,103.39,102.42,103.34,116300.0,102.89,103.39,102.42,103.34,116300.0
2012-09-07 10:10:00,103.35,103.36,102.67,102.67,86600.0,103.35,103.36,102.67,102.67,86600.0
2012-09-07 10:20:00,102.7,103.0,102.65,102.91,48900.0,102.7,103.0,102.65,102.91,48900.0
2012-09-07 10:30:00,102.86,102.96,102.27,102.88,79600.0,102.86,102.96,102.27,102.88,79600.0
2012-09-07 10:40:00,102.83,102.96,102.46,102.78,60600.0,102.83,102.96,102.46,102.78,60600.0
2012-09-07 10:50:00,102.72,102.85,101.95,102.01,83800.0,102.72,102.85,101.95,102.01,83800.0
2012-09-07 11:00:00,102.0,102.11,101.27,102.05,168400.0,102.0,102.11,101.27,102.05,168400.0
2012-09-07 11:10:00,102.09,102.09,101.65,101.9,67500.0,102.09,102.09,101.65,101.9,67500.0
2012-09-07 11:20:00,101.77,101.88,100.79,100.9,59000.0,101.77,101.88,100.79,100.9,59000.0
2012-09-07 11:30:00,100.82,101.06,100.78,100.84,67400.0,100.82,101.06,100.78,100.84,67400.0
2012-09-07 11:40:00,100.81,101.32,100.8,100.96,82300.0,100.81,101.32,100.8,100.96,82300.0
2012-09-07 11:50:00,101.01,101.01,100.6,100.84,32600.0,101.01,101.01,100.6,100.84,32600.0
2012-09-07 12:00:00,100.79,100.84,100.43,100.63,33700.0,100.79,100.84,100.43,100.63,33700.0
2012-09-07 12:10:00,100.57,100.57,99.78,100.31,92400.0,100.57,100.57,99.78,100.31,92400.0
2012-09-07 12:20:00,100.3,100.45,100.16,100.31,33400.0,100.3,100.45,100.16,100.31,33400.0
2012-09-07 12:30:00,100.33,100.33,99.92,99.95,32600.0,100.33,100.33,99.92,99.95,32600.0
2012-09-07 12:40:00,99.95,100.06,99.26,99.27,60400.0,99.95,100.06,99.26,99.27,60400.0
2012-09-07 12:50:00,99.28,99.94,99.26,99.88,38500.0,99.28,99.94,99.26,99.88,38500.0
2012-09-07 13:00:00,99.89,100.17,99.76,100.02,47100.0,99.89,100.17,99.76,100.02,47100.0
2012-09-07 13:10:00,99.95,100.1,99.84,100.07,20200.0,99.95,100.1,99.84,100.07,20200.0
2012-09-07 13:20:00,100.03,100.26,99.92,100.23,31900.0,100.03,100.26,99.92,100.23,31900.0
2012-09-07 13:30:00,100.21,100.72,100.05,100.71,34400.0,100.21,100.72,100.05,100.71,34400.0
2012-09-07 13:40:00,100.7,101.36,100.58,101.32,45900.0,100.7,101.36,100.58,101.32,45900.0
2012-09-07 13:50:00,101.3,101.43,100.99,101.09,57100.0,101.3,101.43,100.99,101.09,57100.0
2012-09-07 14:00:00,101.08,101.3,100.64,101.05,57000.0,101.08,101.3,100.64,101.05,57000.0
2012-09-07 14:10:00,101.01,101.41,100.99,101.34,37700.0,101.01,101.41,100.99,101.34,37700.0
2012-09-07 14:20:00,101.35,101.49,101.3,101.35,55700.0,101.35,101.49,101.3,101.35,55700.0
2012-09-07 14:30:00,101.33,101.86,101.33,101.73,58500.0,101.33,101.86,101.33,101.73,58500.0
2012-09-07 14:40:00,101.69,101.7,101.26,101.34,64100.0,101.69,101.7,101.26,101.34,64100.0
2012-09-07 14:50:00,101.31,101.4,101.09,101.09,31900.0,101.31,101.4,101.09,101.09,31900.0
2012-09-07 15:00:00,101.07,101.57,101.06,101.57,29300.0,101.07,101.57,101.06,101.57,29300.0
2012-09-07 15:10:00,101.55,101.81,101.44,101.78,59700.0,101.55,101.81,101.44,101.78,59700.0
2012-09-07 15:20:00,101.81,101.95,101.79,101.88,57900.0,101.81,101.95,101.79,101.88,57900.0
2012-09-07 15:30:00,101.88,101.97,101.73,101.87,58300.0,101.88,101.97,101.73,101.87,58300.0
2012-09-07 15:40:00,101.86,101.96,101.74,101.78,53000.0,101.86,101.96,101.74,101.78,53000.0
2012-09-07 15:50:00,101.75,101.78,101.51,101.52,161700.0,101.75,101.78,101.51,101.52,161700.0
2012-09-10 09:30:00,101.5,102.19,101.17,101.87,45000.0,101.5,102.19,101.17,101.87,45000.0
2012-09-10 09:40:00,101.59,101.82,101.29,101.51,24200.0,101.59,101.82,101.29,101.51,24200.0
2012-09-10 09:50:00,101.51,101.51,101.08,101.15,20400.0,101.51,101.51,101.08,101.15,20400.0
2012-09-10 10:00:00,101.21,101.26,100.77,100.9,29800.0,101.21,101.26,100.77,100.9,29800.0
2012-09-10 10:10:00,100.91,101.12,100.86,101.0,22000.0,100.91,101.12,100.86,101.0,22000.0
2012-09-10 10:20:00,100.99,101.19,100.79,101.12,19400.0,100.99,101.19,100.79,101.12,19400.0
2012-09-10 10:30:00,101.1,101.11,100.76,100.86,20200.0,101.1,101.11,100.76,100.86,20200.0
2012-09-10 10:40:00,100.88,100.92,100.63,100.68,20800.0,100.88,100.92,100.63,100.68,20800.0
2012-09-10 10:50:00,100.65,100.97,100.59,100.97,11800.0,100.65,100.97,100.59,100.97,11800.0
2012-09-10 11:00:00,100.84,100.87,100.69,100.72,12900.0,100.84,100.87,100.69,100.72,12900.0
2012-09-10 11:10:00,100.72,100.88,100.7,100.81,15600.0,100.72,100.88,100.7,100.81,15600.0
2012-09-10 11:20:00,100.8,100.81,100.7,100.74,15300.0,100.8,100.81,100.7,100.74,15300.0
2012-09-10 11:30:00,100.73,100.96,100.68,100.92,36300.0,100.73,100.96,100.68,100.92,36300.0
2012-09-10 11:40:00,100.96,100.98,100.65,100.69,45200.0,100.96,100.98,100.65,100.69,45200.0
2012-09-10 11:50:00,100.7,100.94,100.68,100.89,20600.0,100.7,100.94,100.68,100.89,20600.0
2012-09-10 12:00:00,100.85,100.87,100.7,100.83,14600.0,100.85,100.87,100.7,100.83,14600.0
2012-09-10 12:10:00,100.76,100.86,100.71,100.71,5100.0,100.76,100.86,100.71,100.71,5100.0
2012-09-10 12:20:00,100.7,100.77,100.51,100.73,20400.0,100.7,100.77,100.51,100.73,20400.0
2012-09-10 12:30:00,100.7,100.7,100.36,100.48,27900.0,100.7,100.7,100.36,100.48,27900.0
2012-09-10 12:40:00,100.44,100.58,100.38,100.58,16100.0,100.44,100.58,100.38,100.58,16100.0
2012-09-10 12:50:00,100.58,100.59,100.4,100.44,15300.0,100.58,100.59,100.4,100.44,15300.0
2012-09-10 13:00:00,100.39,100.54,100.36,100.52,8900.0,100.39,100.54,100.36,100.52,8900.0
2012-09-10 13:10:00,100.52,100.6,100.51,100.57,11700.0,100.52,100.6,100.51,100.57,11700.0
2012-09-10 13:20:00,100.58,100.6,100.48,100.52,12200.0,100.58,100.6,100.48,100.52,12200.0
2012-09-10 13:30:00,100.5,100.62,100.5,100.56,41400.0,100.5,100.62,100.5,100.56,41400.0
2012-09-10 13:40:00,100.57,100.71,100.5,100.66,12300.0,100.57,100.71,100.5,100.66,12300.0
2012-09-10 13:50:00,100.66,100.79,100.63,100.77,9100.0,100.66,100.79,100.63,100.77,9100.0
2012-09-10 14:00:00,100.73,100.85,100.69,100.75,13100.0,100.73,100.85,100.69,100.75,13100.0
2012-09-10 14:10:00,100.77,100.91,100.7,100.79,22600.0,100.77,100.91,100.7,100.79,22600.0
2012-09-10 14:20:00,100.8,100.81,100.4,100.5,20600.0,100.8,100.81,100.4,100.5,20600.0
2012-09-10 14:30:00,100.47,100.53,100.29,100.46,16800.0,100.47,100.53,100.29,100.46,16800.0
2012-09-10 14:40:00,100.43,100.59,100.42,100.54,28900.0,100.43,100.59,100.42,100.54,28900.0
2012-09-10 14:50:00,100.55,100.6,100.45,100.53,22500.0,100.55,100.6,100.45,100.53,22500.0
2012-09-10 15:00:00,100.49,100.57,100.36,100.52,13200.0,100.49,100.57,100.36,100.52,13200.0
2012-09-10 15:10:00,100.49,100.71,100.46,100.59,16100.0,100.49,100.71,100.46,100.59,16100.0
2012-09-10 15:20:00,100.62,100.63,100.45,100.48,19000.0,100.62,100.63,100.45,100.48,19000.0
2012-09-10 15:30:00,100.42,100.45,100.3,100.42,13700.0,100.42,100.45,100.3,100.42,13700.0
2012-09-10 15:40:00,100.42,100.42,100.17,100.2,24500.0,100.42,100.42,100.17,100.2,24500.0
2012-09-10 15:50:00,100.2,100.28,100.05,100.1,57800.0,100.2,100.28,100.05,100.1,57800.0
2012-09-11 09:30:00,99.1,100.25,99.02,100.24,38100.0,99.1,100.25,99.02,100.24,38100.0
2012-09-11 09:40:00,100.25,100.35,99.84,100.35,31000.0,100.25,100.35,99.84,100.35,31000.0
2012-09-11 09:50:00,100.34,100.84,100.32,100.84,18100.0,100.34,100.84,100.32,100.84,18100.0
2012-09-11 10:00:00,100.79,100.79,100.09,100.31,22000.0,100.79,100.79,100.09,100.31,22000.0
2012-09-11 10:10:00,100.29,100.52,99.87,99.88,35400.0,100.29,100.52,99.87,99.88,35400.0
2012-09-11 10:20:00,99.89,99.98,99.52,99.6,13900.0,99.89,99.98,99.52,99.6,13900.0
2012-09-11 10:30:00,99.6,99.71,99.35,99.71,18000.0,99.6,99.71,99.35,99.71,18000.0
2012-09-11 10:40:00,99.71,99.8,99.51,99.65,10600.0,99.71,99.8,99.51,99.65,10600.0
2012-09-11 10:50:00,99.63,99.63,99.27,99.48,10500.0,99.63,99.63,99.27,99.48,10500.0
2012-09-11 11:00:00,99.44,99.47,99.21,99.35,10400.0,99.44,99.47,99.21,99.35,10400.0
2012-09-11 11:10:00,99.31,99.35,99.21,99.32,5700.0,99.31,99.35,99.21,99.32,5700.0
2012-09-11 11:20:00,99.31,99.38,99.25,99.31,9200.0,99.31,99.38,99.25,99.31,9200.0
2012-09-11 11:30:00,99.31,99.39,99.27,99.35,6300.0,99.31,99.39,99.27,99.35,6300.0
2012-09-11 11:40:00,99.36,99.45,99.26,99.45,13000.0,99.36,99.45,99.26,99.45,13000.0
2012-09-11 11:50:00,99.42,99.5,99.35,99.35,7200.0,99.42,99.5,99.35,99.35,7200.0
2012-09-11 12:00:00,99.36,99.44,99.36,99.44,5600.0,99.36,99.44,99.36,99.44,5600.0
2012-09-11 12:10:00,99.47,99.6,99.34,99.56,14100.0,99.47,99.6,99.34,99.56,14100.0
2012-09-11 12:20:00,99.51,99.67,99.51,99.57,4000.0,99.51,99.67,99.51,99.57,4000.0
2012-09-11 12:30:00,99.59,99.62,99.5,99.54,7400.0,99.59,99.62,99.5,99.54,7400.0
2012-09-11 12:40:00,99.53,99.75,99.53,99.61,11100.0,99.53,99.75,99.53,99.61,11100.0
2012-09-11 12:50:00,99.54,99.69,99.52,99.69,7100.0,99.54,99.69,99.52,99.69,7100.0
2012-09-11 13:00:00,99.69,99.77,99.57,99.58,6500.0,99.69,99.77,99.57,99.58,6500.0
2012-09-11 13:10:00,99.57,99.73,99.49,99.73,7100.0,99.57,99.73,99.49,99.73,7100.0
2012-09-11 13:20:00,99.77,99.8,99.53,99.54,11400.0,99.77,99.8,99.53,99.54,11400.0
2012-09-11 13:30:00,99.55,99.71,99.55,99.7,17900.0,99.55,99.71,99.55,99.7,17900.0
2012-09-11 13:40:00,99.66,99.8,99.66,99.71,6700.0,99.66,99.8,99.66,99.71,6700.0
2012-09-11 13:50:00,99.68,99.72,99.58,99.72,6600.0,99.68,99.72,99.58,99.72,6600.0
2012-09-11 14:00:00,99.72,99.76,99.65,99.7,12800.0,99.72,99.76,99.65,99.7,12800.0
2012-09-11 14:10:00,99.73,99.75,99.62,99.75,11600.0,99.73,99.75,99.62,99.75,11600.0
2012-09-11 14:20:00,99.72,99.84,99.69,99.69,4000.0,99.72,99.84,99.69,99.69,4000.0
2012-09-11 14:30:00,99.67,99.67,99.35,99.43,14900.0,99.67,99.67,99.35,99.43,14900.0
2012-09-11 14:40:00,99.4,99.4,99.04,99.06,11400.0,99.4,99.4,99.04,99.06,11400.0
2012-09-11 14:50:00,99.05,99.08,98.92,99.03,13700.0,99.05,99.08,98.92,99.03,13700.0
2012-09-11 15:00:00,99.05,99.15,98.97,98.97,8300.0,99.05,99.15,98.97,98.97,8300.0
2012-09-11 15:10:00,99.0,99.14,98.98,99.14,12000.0,99.0,99.14,98.98,99.14,12000.0
2012-09-11 15:20:00,99.12,99.12,98.97,99.03,11100.0,99.12,99.12,98.97,99.03,11100.0
2012-09-11 15:30:00,99.0,99.18,98.99,99.15,20000.0,99.0,99.18,98.99,99.15,20000.0
2012-09-11 15:40:00,99.15,99.4,99.11,99.35,20800.0,99.15,99.4,99.11,99.35,20800.0
2012-09-11 15:50:00,99.36,99.4,99.29,99.29,24500.0,99.36,99.4,99.29,99.29,24500.0
2012-09-12 09:30:00,99.23,99.76,99.23,99.73,8100.0,99.23,99.76,99.23,99.73,8100.0
2012-09-12 09:40:00,99.73,99.78,99.37,99.45,6600.0,99.73,99.78,99.37,99.45,6600.0
2012-09-12 09:50:00,99.44,99.58,99.34,99.4,13600.0,99.44,99.58,99.34,99.4,13600.0
2012-09-12 10:00:00,99.37,99.49,99.23,99.42,23800.0,99.37,99.49,99.23,99.42,23800.0
2012-09-12 10:10:00,99.44,99.68,99.41,99.68,9000.0,99.44,99.68,99.41,99.68,9000.0
2012-09-12 10:20:00,99.62,99.63,99.47,99.54,4200.0,99.62,99.63,99.47,99.54,4200.0
2012-09-12 10:30:00,99.58,99.64,99.42,99.42,7300.0,99.58,99.64,99.42,99.42,7300.0
2012-09-12 10:40:00,99.36,99.48,99.25,99.25,15500.0,99.36,99.48,99.25,99.25,15500.0
2012-09-12 10:50:00,99.25,99.45,99.21,99.21,22800.0,99.25,99.45,99.21,99.21,22800.0
2012-09-12 11:00:00,99.32,99.39,99.17,99.17,7800.0,99.32,99.39,99.17,99.17,7800.0
2012-09-12 11:10:00,99.23,99.35,99.2,99.35,3700.0,99.23,99.35,99.2,99.35,3700.0
2012-09-12 11:20:00,99.36,99.52,99.35,99.51,6500.0,99.36,99.52,99.35,99.51,6500.0
2012-09-12 11:30:00,99.49,99.6,99.39,99.39,2900.0,99.49,99.6,99.39,99.39,2900.0
2012-09-12 11:40:00,99.34,99.36,99.29,99.3,600.0,99.34,99.36,99.29,99.3,600.0
2012-09-12 11:50:00,99.3,99.34,99.22,99.26,6000.0,99.3,99.34,99.22,99.26,6000.0
2012-09-12 12:00:00,99.28,99.41,99.24,99.29,5900.0,99.28,99.41,99.24,99.29,5900.0
2012-09-12 12:10:00,99.29,99.38,99.28,99.36,2600.0,99.29,99.38,99.28,99.36,2600.0
2012-09-12 12:20:00,99.41,99.46,99.31,99.37,2900.0,99.41,99.46,99.31,99.37,2900.0
2012-09-12 12:30:00,99.32,99.42,99.28,99.33,7400.0,99.32,99.42,99.28,99.33,7400.0
2012-09-12 12:40:00,99.33,99.36,99.25,99.32,6000.0,99.33,99.36,99.25,99.32,6000.0
2012-09-12 12:50:00,99.32,99.52,99.31,99.41,5300.0,99.32,99.52,99.31,99.41,5300.0
2012-09-12 13:00:00,99.41,99.55,99.32,99.51,9000.0,99.41,99.55,99.32,99.51,9000.0
2012-09-12 13:10:00,99.47,99.49,99.27,99.32,16600.0,99.47,99.49,99.27,99.32,16600.0
2012-09-12 13:20:00,99.33,99.43,99.25,99.32,12400.0,99.33,99.43,99.25,99.32,12400.0
2012-09-12 13:30:00,99.29,99.44,99.24,99.24,10800.0,99.29,99.44,99.24,99.24,10800.0
2012-09-12 13:40:00,99.28,99.38,99.21,99.38,15500.0,99.28,99.38,99.21,99.38,15500.0
2012-09-12 13:50:00,99.4,99.48,99.37,99.39,16100.0,99.4,99.48,99.37,99.39,16100.0
2012-09-12 14:00:00,99.38,99.46,99.35,99.43,22300.0,99.38,99.46,99.35,99.43,22300.0
2012-09-12 14:10:00,99.43,99.45,99.31,99.36,22600.0,99.43,99.45,99.31,99.36,22600.0
2012-09-12 14:20:00,99.39,99.47,99.22,99.29,34100.0,99.39,99.47,99.22,99.29,34100.0
2012-09-12 14:30:00,99.28,99.33,98.78,98.88,30000.0,99.28,99.33,98.78,98.88,30000.0
2012-09-12 14:40:00,98.95,99.01,98.79,98.88,26700.0,98.95,99.01,98.79,98.88,26700.0
2012-09-12 14:50:00,98.92,99.02,98.88,98.98,25300.0,98.92,99.02,98.88,98.98,25300.0
2012-09-12 15:00:00,98.96,98.98,98.72,98.82,31000.0,98.96,98.98,98.72,98.82,31000.0
2012-09-12 15:10:00,98.84,98.85,98.67,98.7,23300.0,98.84,98.85,98.67,98.7,23300.0
2012-09-12 15:20:00,98.69,98.69,98.5,98.56,21900.0,98.69,98.69,98.5,98.56,21900.0
2012-09-12 15:30:00,98.59,98.59,98.45,98.5,30200.0,98.59,98.59,98.45,98.5,30200.0
2012-09-12 15:40:00,98.54,98.74,98.54,98.72,22100.0,98.54,98.74,98.54,98.72,22100.0
2012-09-12 15:50:00,98.72,99.0,98.7,98.9,71900.0,98.72,99.0,98.7,98.9,71900.0
2012-09-13 09:30:00,97.43,98.68,97.3,97.98,40500.0,97.43,98.68,97.3,97.98,40500.0
2012-09-13 09:40:00,97.95,98.27,97.89,98.01,16000.0,97.95,98.27,97.89,98.01,16000.0
2012-09-13 09:50:00,97.99,98.27,97.63,98.04,19100.0,97.99,98.27,97.63,98.04,19100.0
2012-09-13 10:00:00,97.99,98.38,97.85,98.38,9000.0,97.99,98.38,97.85,98.38,9000.0
2012-09-13 10:10:00,98.34,98.61,98.0,98.0,15200.0,98.34,98.61,98.0,98.0,15200.0
2012-09-13 10:20:00,98.01,98.31,98.0,98.1,8400.0,98.01,98.31,98.0,98.1,8400.0
2012-09-13 10:30:00,98.06,98.31,97.97,98.31,19100.0,98.06,98.31,97.97,98.31,19100.0
2012-09-13 10:40:00,98.33,98.48,98.28,98.48,3000.0,98.33,98.48,98.28,98.48,3000.0
2012-09-13 10:50:00,98.45,98.66,98.42,98.65,14800.0,98.45,98.66,98.42,98.65,14800.0
2012-09-13 11:00:00,98.77,98.91,98.7,98.91,40700.0,98.77,98.91,98.7,98.91,40700.0
2012-09-13 11:10:00,98.91,99.01,98.83,98.91,6300.0,98.91,99.01,98.83,98.91,6300.0
2012-09-13 11:20:00,98.9,98.93,98.71,98.81,11800.0,98.9,98.93,98.71,98.81,11800.0
2012-09-13 11:30:00,98.85,98.95,98.69,98.77,7600.0,98.85,98.95,98.69,98.77,7600.0
2012-09-13 11:40:00,98.79,98.94,98.78,98.83,7800.0,98.79,98.94,98.78,98.83,7800.0
2012-09-13 11:50:00,98.82,98.99,98.76,98.99,6500.0,98.82,98.99,98.76,98.99,6500.0
2012-09-13 12:00:00,98.95,99.01,98.56,98.76,47300.0,98.95,99.01,98.56,98.76,47300.0
2012-09-13 12:10:00,98.78,98.81,98.64,98.78,9000.0,98.78,98.81,98.64,98.78,9000.0
2012-09-13 12:20:00,98.77,98.92,98.76,98.76,6000.0,98.77,98.92,98.76,98.76,6000.0
2012-09-13 12:30:00,98.8,99.15,98.66,98.9,31600.0,98.8,99.15,98.66,98.9,31600.0
2012-09-13 12:40:00,98.94,99.02,98.86,98.93,28400.0,98.94,99.02,98.86,98.93,28400.0
2012-09-13 12:50:00,98.89,98.94,98.78,98.94,11900.0,98.89,98.94,98.78,98.94,11900.0
2012-09-13 13:00:00,98.95,99.08,98.87,98.87,29200.0,98.95,99.08,98.87,98.87,29200.0
2012-09-13 13:10:00,98.84,98.96,98.74,98.82,26100.0,98.84,98.96,98.74,98.82,26100.0
2012-09-13 13:20:00,98.86,99.1,98.86,99.09,19800.0,98.86,99.1,98.86,99.09,19800.0
2012-09-13 13:30:00,99.09,99.18,99.05,99.11,32600.0,99.09,99.18,99.05,99.11,32600.0
2012-09-13 13:40:00,99.1,99.17,98.98,99.11,11300.0,99.1,99.17,98.98,99.11,11300.0
2012-09-13 13:50:00,99.11,99.14,98.86,98.91,13300.0,99.11,99.14,98.86,98.91,13300.0
2012-09-13 14:00:00,98.89,99.14,98.89,99.13,17200.0,98.89,99.14,98.89,99.13,17200.0
2012-09-13 14:10:00,99.09,99.65,99.08,99.65,60500.0,99.09,99.65,99.08,99.65,60500.0
2012-09-13 14:20:00,99.66,100.0,99.63,99.76,31600.0,99.66,100.0,99.63,99.76,31600.0
2012-09-13 14:30:00,99.77,99.99,99.74,99.94,25100.0,99.77,99.99,99.74,99.94,25100.0
2012-09-13 14:40:00,99.93,100.0,99.67,99.95,39400.0,99.93,100.0,99.67,99.95,39400.0
2012-09-13 14:50:00,99.9,99.97,99.75,99.81,9400.0,99.9,99.97,99.75,99.81,9400.0
2012-09-13 15:00:00,99.81,99.86,99.65,99.66,13700.0,99.81,99.86,99.65,99.66,13700.0
2012-09-13 15:10:00,99.69,99.87,99.6,99.7,22400.0,99.69,99.87,99.6,99.7,22400.0
2012-09-13 15:20:00,99.71,99.83,99.67,99.68,15200.0,99.71,99.83,99.67,99.68,15200.0
2012-09-13 15:30:00,99.63,99.97,99.62,99.94,25400.0,99.63,99.97,99.62,99.94,25400.0
2012-09-13 15:40:00,99.92,100.24,99.91,100.13,61400.0,99.92,100.24,99.91,100.13,61400.0
2012-09-13 15:50:00,100.13,100.4,99.95,100.11,110500.0,100.13,100.4,99.95,100.11,110500.0
2012-09-14 09:30:00,100.0,100.75,99.78,100.73,63100.0,100.0,100.75,99.78,100.73,63100.0
2012-09-14 09:40:00,100.69,101.68,100.51,101.27,96800.0,100.69,101.68,100.51,101.27,96800.0
2012-09-14 09:50:00,101.21,101.92,101.21,101.92,29800.0,101.21,101.92,101.21,101.92,29800.0
2012-09-14 10:00:00,101.91,102.0,101.65,101.88,38600.0,101.91,102.0,101.65,101.88,38600.0
2012-09-14 10:10:00,101.9,102.19,101.9,102.04,45600.0,101.9,102.19,101.9,102.04,45600.0
2012-09-14 10:20:00,102.04,102.33,102.01,102.25,25200.0,102.04,102.33,102.01,102.25,25200.0
2012-09-14 10:30:00,102.28,102.4,102.16,102.24,25600.0,102.28,102.4,102.16,102.24,25600.0
2012-09-14 10:40:00,102.22,102.38,102.15,102.35,38600.0,102.22,102.38,102.15,102.35,38600.0
2012-09-14 10:50:00,102.31,102.36,102.08,102.21,56500.0,102.31,102.36,102.08,102.21,56500.0
2012-09-14 11:00:00,102.12,102.19,102.0,102.1,21000.0,102.12,102.19,102.0,102.1,21000.0
2012-09-14 11:10:00,102.15,102.23,102.01,102.16,14900.0,102.15,102.23,102.01,102.16,14900.0
2012-09-14 11:20:00,102.17,102.17,102.0,102.05,20200.0,102.17,102.17,102.0,102.05,20200.0
2012-09-14 11:30:00,102.05,102.13,102.0,102.02,62100.0,102.05,102.13,102.0,102.02,62100.0
2012-09-14 11:40:00,102.04,102.14,101.85,101.94,29300.0,102.04,102.14,101.85,101.94,29300.0
2012-09-14 11:50:00,101.91,102.04,101.75,101.95,27100.0,101.91,102.04,101.75,101.95,27100.0
2012-09-14 12:00:00,101.96,102.09,101.79,101.9,26000.0,101.96,102.09,101.79,101.9,26000.0
2012-09-14 12:10:00,101.88,102.0,101.83,102.0,6500.0,101.88,102.0,101.83,102.0,6500.0
2012-09-14 12:20:00,102.0,102.0,101.89,102.0,5400.0,102.0,102.0,101.89,102.0,5400.0
2012-09-14 12:30:00,102.0,102.02,101.83,102.0,13500.0,102.0,102.02,101.83,102.0,13500.0
2012-09-14 12:40:00,101.97,102.0,101.68,101.77,40000.0,101.97,102.0,101.68,101.77,40000.0
2012-09-14 12:50:00,101.76,101.81,101.3,101.3,25600.0,101.76,101.81,101.3,101.3,25600.0
2012-09-14 13:00:00,101.31,101.56,101.23,101.49,7600.0,101.31,101.56,101.23,101.49,7600.0
2012-09-14 13:10:00,101.51,101.54,101.31,101.38,3200.0,101.51,101.54,101.31,101.38,3200.0
2012-09-14 13:20:00,101.39,101.39,101.13,101.29,10700.0,101.39,101.39,101.13,101.29,10700.0
2012-09-14 13:30:00,101.29,101.54,101.27,101.48,12700.0,101.29,101.54,101.27,101.48,12700.0
2012-09-14 13:40:00,101.47,101.55,101.44,101.45,10900.0,101.47,101.55,101.44,101.45,10900.0
2012-09-14 13:50:00,101.45,101.53,101.36,101.5,9800.0,101.45,101.53,101.36,101.5,9800.0
2012-09-14 14:00:00,101.45,101.54,101.17,101.27,13000.0,101.45,101.54,101.17,101.27,13000.0
2012-09-14 14:10:00,101.25,101.37,101.17,101.2,34400.0,101.25,101.37,101.17,101.2,34400.0
2012-09-14 14:20:00,101.19,101.38,101.14,101.32,7800.0,101.19,101.38,101.14,101.32,7800.0
2012-09-14 14:30:00,101.36,101.4,100.84,100.84,9100.0,101.36,101.4,100.84,100.84,9100.0
2012-09-14 14:40:00,100.86,101.18,100.86,101.12,12500.0,100.86,101.18,100.86,101.12,12500.0
2012-09-14 14:50:00,101.1,101.29,100.95,101.17,16900.0,101.1,101.29,100.95,101.17,16900.0
2012-09-14 15:00:00,101.08,101.08,100.93,100.93,11000.0,101.08,101.08,100.93,100.93,11000.0
2012-09-14 15:10:00,100.93,101.07,100.83,100.91,14000.0,100.93,101.07,100.83,100.91,14000.0
2012-09-14 15:20:00,100.96,101.01,100.87,100.89,20700.0,100.96,101.01,100.87,100.89,20700.0
2012-09-14 15:30:00,100.88,100.98,100.78,100.82,12700.0,100.88,100.98,100.78,100.82,12700.0
2012-09-14 15:40:00,100.82,100.91,100.55,100.69,20000.0,100.82,100.91,100.55,100.69,20000.0
2012-09-14 15:50:00,100.73,100.83,100.59,100.81,30100.0,100.73,100.83,100.59,100.81,30100.0
2012-09-17 09:30:00,101.35,101.35,99.79,99.79,29400.0,101.35,101.35,99.79,99.79,29400.0
2012-09-17 09:40:00,99.73,100.0,99.62,100.0,10000.0,99.73,100.0,99.62,100.0,10000.0
2012-09-17 09:50:00,99.95,100.09,99.79,99.94,14700.0,99.95,100.09,99.79,99.94,14700.0
2012-09-17 10:00:00,99.99,99.99,99.56,99.79,18300.0,99.99,99.99,99.56,99.79,18300.0
2012-09-17 10:10:00,99.75,99.97,99.73,99.87,19500.0,99.75,99.97,99.73,99.87,19500.0
2012-09-17 10:20:00,99.82,99.98,99.75,99.84,9300.0,99.82,99.98,99.75,99.84,9300.0
2012-09-17 10:30:00,99.87,100.09,99.87,99.95,16800.0,99.87,100.09,99.87,99.95,16800.0
2012-09-17 10:40:00,99.95,100.19,99.95,100.13,15700.0,99.95,100.19,99.95,100.13,15700.0
2012-09-17 10:50:00,100.13,100.13,99.84,100.05,6200.0,100.13,100.13,99.84,100.05,6200.0
2012-09-17 11:00:00,100.01,100.14,99.91,99.97,8700.0,100.01,100.14,99.91,99.97,8700.0
2012-09-17 11:10:00,99.97,100.09,99.9,100.0,6100.0,99.97,100.09,99.9,100.0,6100.0
2012-09-17 11:20:00,100.01,100.01,99.56,99.71,31400.0,100.01,100.01,99.56,99.71,31400.0
2012-09-17 11:30:00,99.68,99.91,99.68,99.88,9400.0,99.68,99.91,99.68,99.88,9400.0
2012-09-17 11:40:00,99.91,100.09,99.91,99.95,6900.0,99.91,100.09,99.91,99.95,6900.0
2012-09-17 11:50:00,99.9,100.04,99.87,99.95,11600.0,99.9,100.04,99.87,99.95,11600.0
2012-09-17 12:00:00,99.97,99.97,99.64,99.84,22600.0,99.97,99.97,99.64,99.84,22600.0
2012-09-17 12:10:00,99.96,99.98,99.83,99.84,7500.0,99.96,99.98,99.83,99.84,7500.0
2012-09-17 12:20:00,99.87,99.96,99.79,99.79,6500.0,99.87,99.96,99.79,99.79,6500.0
2012-09-17 12:30:00,99.79,99.91,99.75,99.77,14600.0,99.79,99.91,99.75,99.77,14600.0
2012-09-17 12:40:00,99.76,99.93,99.75,99.93,10100.0,99.76,99.93,99.75,99.93,10100.0
2012-09-17 12:50:00,99.95,100.0,99.87,99.92,7100.0,99.95,100.0,99.87,99.92,7100.0
2012-09-17 13:00:00,99.92,99.99,99.82,99.91,6900.0,99.92,99.99,99.82,99.91,6900.0
2012-09-17 13:10:00,99.87,100.08,99.87,99.89,14600.0,99.87,100.08,99.87,99.89,14600.0
2012-09-17 13:20:00,99.92,99.96,99.77,99.95,34200.0,99.92,99.96,99.77,99.95,34200.0
2012-09-17 13:30:00,99.94,100.04,99.83,100.04,7000.0,99.94,100.04,99.83,100.04,7000.0
2012-09-17 13:40:00,100.02,100.09,99.94,99.94,7200.0,100.02,100.09,99.94,99.94,7200.0
2012-09-17 13:50:00,99.94,100.04,99.91,99.97,8900.0,99.94,100.04,99.91,99.97,8900.0
2012-09-17 14:00:00,99.93,100.06,99.73,99.87,13300.0,99.93,100.06,99.73,99.87,13300.0
2012-09-17 14:10:00,99.91,100.07,99.85,99.95,7400.0,99.91,100.07,99.85,99.95,7400.0
2012-09-17 14:20:00,99.99,100.19,99.91,100.06,49900.0,99.99,100.19,99.91,100.06,49900.0
2012-09-17 14:30:00,100.13,100.16,99.89,100.01,19800.0,100.13,100.16,99.89,100.01,19800.0
2012-09-17 14:40:00,100.01,100.01,99.84,99.87,16000.0,100.01,100.01,99.84,99.87,16000.0
2012-09-17 14:50:00,99.86,99.86,99.61,99.64,10200.0,99.86,99.86,99.61,99.64,10200.0
2012-09-17 15:00:00,99.61,99.74,99.56,99.57,14900.0,99.61,99.74,99.56,99.57,14900.0
2012-09-17 15:10:00,99.55,99.66,99.52,99.6,11800.0,99.55,99.66,99.52,99.6,11800.0
2012-09-17 15:20:00,99.65,99.67,99.4,99.57,16400.0,99.65,99.67,99.4,99.57,16400.0
2012-09-17 15:30:00,99.49,99.67,99.43,99.6,17400.0,99.49,99.67,99.43,99.6,17400.0
2012-09-17 15:40:00,99.61,99.69,99.49,99.62,26400.0,99.61,99.69,99.49,99.62,26400.0
2012-09-17 15:50:00,99.6,99.78,99.44,99.66,45100.0,99.6,99.78,99.44,99.66,45100.0
2012-09-18 09:30:00,98.97,98.98,98.25,98.38,39600.0,98.97,98.98,98.25,98.38,39600.0
2012-09-18 09:40:00,98.3,98.53,98.06,98.06,19200.0,98.3,98.53,98.06,98.06,19200.0
2012-09-18 09:50:00,98.03,98.11,97.04,97.04,49600.0,98.03,98.11,97.04,97.04,49600.0
2012-09-18 10:00:00,97.15,98.01,97.15,97.57,22200.0,97.15,98.01,97.15,97.57,22200.0
2012-09-18 10:10:00,97.61,97.63,97.14,97.14,21700.0,97.61,97.63,97.14,97.14,21700.0
2012-09-18 10:20:00,97.12,97.19,96.82,97.04,27500.0,97.12,97.19,96.82,97.04,27500.0
2012-09-18 10:30:00,97.06,97.36,97.05,97.2,8800.0,97.06,97.36,97.05,97.2,8800.0
2012-09-18 10:40:00,97.21,97.25,96.4,96.48,23300.0,97.21,97.25,96.4,96.48,23300.0
2012-09-18 10:50:00,96.48,96.84,96.32,96.84,19700.0,96.48,96.84,96.32,96.84,19700.0
2012-09-18 11:00:00,96.88,97.07,96.87,97.02,30700.0,96.88,97.07,96.87,97.02,30700.0
2012-09-18 11:10:00,97.02,97.11,96.83,97.01,8600.0,97.02,97.11,96.83,97.01,8600.0
2012-09-18 11:20:00,97.02,97.15,96.96,97.13,11500.0,97.02,97.15,96.96,97.13,11500.0
2012-09-18 11:30:00,97.15,97.27,97.06,97.22,11200.0,97.15,97.27,97.06,97.22,11200.0
2012-09-18 11:40:00,97.24,97.65,97.2,97.53,13200.0,97.24,97.65,97.2,97.53,13200.0
2012-09-18 11:50:00,97.55,97.59,97.3,97.5,18300.0,97.55,97.59,97.3,97.5,18300.0
2012-09-18 12:00:00,97.44,97.49,97.3,97.38,8200.0,97.44,97.49,97.3,97.38,8200.0
2012-09-18 12:10:00,97.38,97.45,97.05,97.05,21600.0,97.38,97.45,97.05,97.05,21600.0
2012-09-18 12:20:00,97.1,97.11,96.98,97.08,6800.0,97.1,97.11,96.98,97.08,6800.0
2012-09-18 12:30:00,97.06,97.18,96.96,97.16,9100.0,97.06,97.18,96.96,97.16,9100.0
2012-09-18 12:40:00,97.21,97.43,97.17,97.43,5900.0,97.21,97.43,97.17,97.43,5900.0
2012-09-18 12:50:00,97.46,97.64,97.45,97.56,12700.0,97.46,97.64,97.45,97.56,12700.0
2012-09-18 13:00:00,97.51,97.53,97.28,97.35,5000.0,97.51,97.53,97.28,97.35,5000.0
2012-09-18 13:10:00,97.39,97.55,97.39,97.46,2900.0,97.39,97.55,97.39,97.46,2900.0
2012-09-18 13:20:00,97.44,97.51,97.31,97.45,6100.0,97.44,97.51,97.31,97.45,6100.0
2012-09-18 13:30:00,97.45,97.52,97.33,97.48,11100.0,97.45,97.52,97.33,97.48,11100.0
2012-09-18 13:40:00,97.49,97.57,97.46,97.55,3600.0,97.49,97.57,97.46,97.55,3600.0
2012-09-18 13:50:00,97.57,97.57,97.36,97.36,6300.0,97.57,97.57,97.36,97.36,6300.0
2012-09-18 14:00:00,97.38,97.46,97.2,97.33,4800.0,97.38,97.46,97.2,97.33,4800.0
2012-09-18 14:10:00,97.35,97.46,97.27,97.4,3700.0,97.35,97.46,97.27,97.4,3700.0
2012-09-18 14:20:00,97.33,97.49,97.24,97.48,5400.0,97.33,97.49,97.24,97.48,5400.0
2012-09-18 14:30:00,97.44,97.6,97.44,97.59,7200.0,97.44,97.6,97.44,97.59,7200.0
2012-09-18 14:40:00,97.59,97.63,97.54,97.57,10200.0,97.59,97.63,97.54,97.57,10200.0
2012-09-18 14:50:00,97.55,97.58,97.5,97.58,5000.0,97.55,97.58,97.5,97.58,5000.0
2012-09-18 15:00:00,97.58,97.71,97.52,97.68,10600.0,97.58,97.71,97.52,97.68,10600.0
2012-09-18 15:10:00,97.68,97.75,97.51,97.55,7100.0,97.68,97.75,97.51,97.55,7100.0
2012-09-18 15:20:00,97.56,97.64,97.5,97.64,9500.0,97.56,97.64,97.5,97.64,9500.0
2012-09-18 15:30:00,97.65,97.73,97.51,97.62,16800.0,97.65,97.73,97.51,97.62,16800.0
2012-09-18 15:40:00,97.64,97.76,97.53,97.75,23400.0,97.64,97.76,97.53,97.75,23400.0
2012-09-18 15:50:00,97.77,97.88,97.67,97.83,50700.0,97.77,97.88,97.67,97.83,50700.0
2012-09-19 09:30:00,97.73,98.49,97.32,97.77,5300.0,97.73,98.49,97.32,97.77,5300.0
2012-09-19 09:40:00,97.73,98.26,97.58,98.11,15900.0,97.73,98.26,97.58,98.11,15900.0
2012-09-19 09:50:00,98.12,98.49,97.95,98.21,8200.0,98.12,98.49,97.95,98.21,8200.0
2012-09-19 10:00:00,98.2,98.49,98.1,98.39,8900.0,98.2,98.49,98.1,98.39,8900.0
2012-09-19 10:10:00,98.37,98.47,98.31,98.4,6000.0,98.37,98.47,98.31,98.4,6000.0
2012-09-19 10:20:00,98.41,98.48,98.39,98.4,2400.0,98.41,98.48,98.39,98.4,2400.0
2012-09-19 10:30:00,98.29,98.31,98.05,98.2,12800.0,98.29,98.31,98.05,98.2,12800.0
2012-09-19 10:40:00,98.26,98.33,98.01,98.14,12300.0,98.26,98.33,98.01,98.14,12300.0
2012-09-19 10:50:00,98.01,98.19,97.92,98.18,4700.0,98.01,98.19,97.92,98.18,4700.0
2012-09-19 11:00:00,98.14,98.44,98.14,98.36,5100.0,98.14,98.44,98.14,98.36,5100.0
2012-09-19 11:10:00,98.29,98.35,98.22,98.27,4300.0,98.29,98.35,98.22,98.27,4300.0
2012-09-19 11:20:00,98.27,98.36,98.15,98.3,10700.0,98.27,98.36,98.15,98.3,10700.0
2012-09-19 11:30:00,98.27,98.27,98.14,98.17,4700.0,98.27,98.27,98.14,98.17,4700.0
2012-09-19 11:40:00,98.23,98.3,98.18,98.24,7000.0,98.23,98.3,98.18,98.24,7000.0
2012-09-19 11:50:00,98.29,98.29,98.24,98.26,3700.0,98.29,98.29,98.24,98.26,3700.0
2012-09-19 12:00:00,98.25,98.3,98.19,98.29,6200.0,98.25,98.3,98.19,98.29,6200.0
2012-09-19 12:10:00,98.26,98.3,98.2,98.24,6200.0,98.26,98.3,98.2,98.24,6200.0
2012-09-19 12:20:00,98.24,98.3,98.16,98.3,2300.0,98.24,98.3,98.16,98.3,2300.0
2012-09-19 12:30:00,98.25,98.3,98.24,98.24,16700.0,98.25,98.3,98.24,98.24,16700.0
2012-09-19 12:40:00,98.26,98.29,98.2,98.23,6500.0,98.26,98.29,98.2,98.23,6500.0
2012-09-19 12:50:00,98.22,98.28,98.19,98.27,3700.0,98.22,98.28,98.19,98.27,3700.0
2012-09-19 13:00:00,98.26,98.3,98.09,98.13,5300.0,98.26,98.3,98.09,98.13,5300.0
2012-09-19 13:10:00,98.09,98.15,98.05,98.15,3700.0,98.09,98.15,98.05,98.15,3700.0
2012-09-19 13:20:00,98.14,98.31,98.14,98.28,18600.0,98.14,98.31,98.14,98.28,18600.0
2012-09-19 13:30:00,98.26,98.3,98.03,98.12,7700.0,98.26,98.3,98.03,98.12,7700.0
2012-09-19 13:40:00,98.23,98.26,98.17,98.17,3100.0,98.23,98.26,98.17,98.17,3100.0
2012-09-19 13:50:00,98.13,98.25,98.09,98.17,4000.0,98.13,98.25,98.09,98.17,4000.0
2012-09-19 14:00:00,98.17,98.18,98.07,98.12,4300.0,98.17,98.18,98.07,98.12,4300.0
2012-09-19 14:10:00,98.11,98.19,98.07,98.16,5500.0,98.11,98.19,98.07,98.16,5500.0
2012-09-19 14:20:00,98.18,98.3,98.17,98.17,11100.0,98.18,98.3,98.17,98.17,11100.0
2012-09-19 14:30:00,98.19,98.22,98.11,98.14,7800.0,98.19,98.22,98.11,98.14,7800.0
2012-09-19 14:40:00,98.15,98.24,98.09,98.21,6000.0,98.15,98.24,98.09,98.21,6000.0
2012-09-19 14:50:00,98.2,98.28,98.18,98.23,16800.0,98.2,98.28,98.18,98.23,16800.0
2012-09-19 15:00:00,98.28,98.3,98.23,98.29,17000.0,98.28,98.3,98.23,98.29,17000.0
2012-09-19 15:10:00,98.28,98.49,98.27,98.46,19100.0,98.28,98.49,98.27,98.46,19100.0
2012-09-19 15:20:00,98.43,98.49,98.3,98.3,17100.0,98.43,98.49,98.3,98.3,17100.0
2012-09-19 15:30:00,98.29,98.49,98.26,98.48,46800.0,98.29,98.49,98.26,98.48,46800.0
2012-09-19 15:40:00,98.49,98.78,98.46,98.72,28500.0,98.49,98.78,98.46,98.72,28500.0
2012-09-19 15:50:00,98.72,98.82,98.53,98.62,68600.0,98.72,98.82,98.53,98.62,68600.0
2012-09-20 09:30:00,98.85,99.01,97.76,97.76,13100.0,98.85,99.01,97.76,97.76,13100.0
2012-09-20 09:40:00,97.84,97.88,97.4,97.76,9100.0,97.84,97.88,97.4,97.76,9100.0
2012-09-20 09:50:00,97.8,97.96,97.69,97.96,6000.0,97.8,97.96,97.69,97.96,6000.0
2012-09-20 10:00:00,97.96,98.22,97.89,97.97,9800.0,97.96,98.22,97.89,97.97,9800.0
2012-09-20 10:10:00,97.95,98.32,97.93,98.15,5900.0,97.95,98.32,97.93,98.15,5900.0
2012-09-20 10:20:00,98.01,98.05,97.91,98.02,6400.0,98.01,98.05,97.91,98.02,6400.0
2012-09-20 10:30:00,98.06,98.32,98.02,98.32,3400.0,98.06,98.32,98.02,98.32,3400.0
2012-09-20 10:40:00,98.4,98.48,98.17,98.32,6400.0,98.4,98.48,98.17,98.32,6400.0
2012-09-20 10:50:00,98.32,98.43,98.31,98.43,3400.0,98.32,98.43,98.31,98.43,3400.0
2012-09-20 11:00:00,98.45,98.82,98.45,98.69,26000.0,98.45,98.82,98.45,98.69,26000.0
2012-09-20 11:10:00,98.69,98.86,98.52,98.7,30000.0,98.69,98.86,98.52,98.7,30000.0
2012-09-20 11:20:00,98.71,98.74,98.3,98.55,23500.0,98.71,98.74,98.3,98.55,23500.0
2012-09-20 11:30:00,98.55,98.65,98.55,98.56,4300.0,98.55,98.65,98.55,98.56,4300.0
2012-09-20 11:40:00,98.56,98.56,98.35,98.35,4300.0,98.56,98.56,98.35,98.35,4300.0
2012-09-20 11:50:00,98.35,98.46,98.31,98.38,5200.0,98.35,98.46,98.31,98.38,5200.0
2012-09-20 12:00:00,98.38,98.48,98.33,98.33,5000.0,98.38,98.48,98.33,98.33,5000.0
2012-09-20 12:10:00,98.33,98.33,98.17,98.18,4800.0,98.33,98.33,98.17,98.18,4800.0
2012-09-20 12:20:00,98.22,98.26,98.05,98.05,4800.0,98.22,98.26,98.05,98.05,4800.0
2012-09-20 12:30:00,98.05,98.05,97.86,97.86,4000.0,98.05,98.05,97.86,97.86,4000.0
2012-09-20 12:40:00,97.84,98.04,97.83,97.86,7800.0,97.84,98.04,97.83,97.86,7800.0
2012-09-20 12:50:00,97.86,98.2,97.86,98.14,3500.0,97.86,98.2,97.86,98.14,3500.0
2012-09-20 13:00:00,98.19,98.27,98.07,98.22,3300.0,98.19,98.27,98.07,98.22,3300.0
2012-09-20 13:10:00,98.23,98.38,98.23,98.31,3900.0,98.23,98.38,98.23,98.31,3900.0
2012-09-20 13:20:00,98.29,98.33,98.26,98.33,3300.0,98.29,98.33,98.26,98.33,3300.0
2012-09-20 13:30:00,98.37,98.49,98.32,98.39,5500.0,98.37,98.49,98.32,98.39,5500.0
2012-09-20 13:40:00,98.39,98.39,98.26,98.29,4800.0,98.39,98.39,98.26,98.29,4800.0
2012-09-20 13:50:00,98.32,98.36,98.13,98.2,7300.0,98.32,98.36,98.13,98.2,7300.0
2012-09-20 14:00:00,98.18,98.18,98.12,98.13,4400.0,98.18,98.18,98.12,98.13,4400.0
2012-09-20 14:10:00,98.12,98.18,98.08,98.11,6300.0,98.12,98.18,98.08,98.11,6300.0
2012-09-20 14:20:00,98.12,98.3,98.1,98.26,7800.0,98.12,98.3,98.1,98.26,7800.0
2012-09-20 14:30:00,98.24,98.38,98.19,98.28,5300.0,98.24,98.38,98.19,98.28,5300.0
2012-09-20 14:40:00,98.24,98.31,98.2,98.2,4900.0,98.24,98.31,98.2,98.2,4900.0
2012-09-20 14:50:00,98.21,98.38,98.12,98.32,17200.0,98.21,98.38,98.12,98.32,17200.0
2012-09-20 15:00:00,98.33,98.33,98.21,98.28,5700.0,98.33,98.33,98.21,98.28,5700.0
2012-09-20 15:10:00,98.28,98.32,98.15,98.28,8300.0,98.28,98.32,98.15,98.28,8300.0
2012-09-20 15:20:00,98.32,98.38,98.16,98.16,17100.0,98.32,98.38,98.16,98.16,17100.0
2012-09-20 15:30:00,98.23,98.32,98.21,98.26,10700.0,98.23,98.32,98.21,98.26,10700.0
2012-09-20 15:40:00,98.25,98.47,98.18,98.4,31200.0,98.25,98.47,98.18,98.4,31200.0
2012-09-20 15:50:00,98.45,98.52,98.39,98.5,33200.0,98.45,98.52,98.39,98.5,33200.0
2012-09-21 09:30:00,98.38,99.08,97.9,98.41,17200.0,98.38,99.08,97.9,98.41,17200.0
2012-09-21 09:40:00,98.41,98.52,97.58,97.92,27700.0,98.41,98.52,97.58,97.92,27700.0
2012-09-21 09:50:00,97.94,98.03,97.77,97.82,7900.0,97.94,98.03,97.77,97.82,7900.0
2012-09-21 10:00:00,97.82,97.85,97.54,97.79,11200.0,97.82,97.85,97.54,97.79,11200.0
2012-09-21 10:10:00,97.79,97.97,97.79,97.97,9000.0,97.79,97.97,97.79,97.97,9000.0
2012-09-21 10:20:00,97.93,97.97,97.84,97.89,12200.0,97.93,97.97,97.84,97.89,12200.0
2012-09-21 10:30:00,97.89,98.14,97.84,98.02,10800.0,97.89,98.14,97.84,98.02,10800.0
2012-09-21 10:40:00,98.08,98.08,97.94,98.05,2200.0,98.08,98.08,97.94,98.05,2200.0
2012-09-21 10:50:00,98.03,98.08,97.87,97.87,4900.0,98.03,98.08,97.87,97.87,4900.0
2012-09-21 11:00:00,97.91,97.96,97.84,97.91,6300.0,97.91,97.96,97.84,97.91,6300.0
2012-09-21 11:10:00,97.88,98.05,97.88,97.99,4000.0,97.88,98.05,97.88,97.99,4000.0
2012-09-21 11:20:00,97.99,97.99,97.71,97.77,8300.0,97.99,97.99,97.71,97.77,8300.0
2012-09-21 11:30:00,97.77,97.77,97.67,97.72,6700.0,97.77,97.77,97.67,97.72,6700.0
2012-09-21 11:40:00,97.7,98.01,97.7,98.01,5900.0,97.7,98.01,97.7,98.01,5900.0
2012-09-21 11:50:00,98.01,98.01,97.91,97.94,2700.0,98.01,98.01,97.91,97.94,2700.0
2012-09-21 12:00:00,97.95,98.02,97.92,97.94,3300.0,97.95,98.02,97.92,97.94,3300.0
2012-09-21 12:10:00,97.96,97.96,97.65,97.65,5000.0,97.96,97.96,97.65,97.65,5000.0
2012-09-21 12:20:00,97.65,97.65,97.52,97.56,4400.0,97.65,97.65,97.52,97.56,4400.0
2012-09-21 12:30:00,97.56,97.66,97.53,97.6,3600.0,97.56,97.66,97.53,97.6,3600.0
2012-09-21 12:40:00,97.54,97.66,97.54,97.66,6700.0,97.54,97.66,97.54,97.66,6700.0
2012-09-21 12:50:00,97.66,97.83,97.62,97.66,5700.0,97.66,97.83,97.62,97.66,5700.0
2012-09-21 13:00:00,97.66,97.66,97.51,97.53,8300.0,97.66,97.66,97.51,97.53,8300.0
2012-09-21 13:10:00,97.56,97.56,97.39,97.45,5800.0,97.56,97.56,97.39,97.45,5800.0
2012-09-21 13:20:00,97.38,97.39,97.3,97.35,6500.0,97.38,97.39,97.3,97.35,6500.0
2012-09-21 13:30:00,97.38,97.42,97.3,97.42,18900.0,97.38,97.42,97.3,97.42,18900.0
2012-09-21 13:40:00,97.37,97.53,97.37,97.42,3000.0,97.37,97.53,97.37,97.42,3000.0
2012-09-21 13:50:00,97.38,97.5,97.35,97.5,3200.0,97.38,97.5,97.35,97.5,3200.0
2012-09-21 14:00:00,97.53,97.6,97.45,97.45,2500.0,97.53,97.6,97.45,97.45,2500.0
2012-09-21 14:10:00,97.47,97.55,97.37,97.47,7600.0,97.47,97.55,97.37,97.47,7600.0
2012-09-21 14:20:00,97.46,97.46,97.24,97.35,6100.0,97.46,97.46,97.24,97.35,6100.0
2012-09-21 14:30:00,97.35,97.35,97.27,97.34,4200.0,97.35,97.35,97.27,97.34,4200.0
2012-09-21 14:40:00,97.35,97.4,97.27,97.4,5700.0,97.35,97.4,97.27,97.4,5700.0
2012-09-21 14:50:00,97.4,97.4,97.26,97.31,5500.0,97.4,97.4,97.26,97.31,5500.0
2012-09-21 15:00:00,97.31,97.38,97.25,97.31,7400.0,97.31,97.38,97.25,97.31,7400.0
2012-09-21 15:10:00,97.28,97.4,97.26,97.4,7600.0,97.28,97.4,97.26,97.4,7600.0
2012-09-21 15:20:00,97.41,97.64,97.41,97.56,21800.0,97.41,97.64,97.41,97.56,21800.0
2012-09-21 15:30:00,97.58,97.72,97.54,97.64,17500.0,97.58,97.72,97.54,97.64,17500.0
2012-09-21 15:40:00,97.66,97.88,97.6,97.85,40000.0,97.66,97.88,97.6,97.85,40000.0
2012-09-21 15:50:00,97.85,98.04,97.83,97.91,86000.0,97.85,98.04,97.83,97.91,86000.0
2012-09-24 09:30:00,97.46,97.84,97.15,97.68,20700.0,97.46,97.84,97.15,97.68,20700.0
2012-09-24 09:40:00,97.68,97.85,97.59,97.82,6500.0,97.68,97.85,97.59,97.82,6500.0
2012-09-24 09:50:00,97.78,97.9,97.69,97.81,3100.0,97.78,97.9,97.69,97.81,3100.0
2012-09-24 10:00:00,97.77,98.08,97.77,98.06,6800.0,97.77,98.08,97.77,98.06,6800.0
2012-09-24 10:10:00,98.03,98.04,97.75,97.89,6300.0,98.03,98.04,97.75,97.89,6300.0
2012-09-24 10:20:00,97.9,98.21,97.84,98.21,6500.0,97.9,98.21,97.84,98.21,6500.0
2012-09-24 10:30:00,98.21,98.33,98.03,98.14,8900.0,98.21,98.33,98.03,98.14,8900.0
2012-09-24 10:40:00,98.14,98.26,98.14,98.22,7400.0,98.14,98.26,98.14,98.22,7400.0
2012-09-24 10:50:00,98.23,98.45,98.19,98.42,5600.0,98.23,98.45,98.19,98.42,5600.0
2012-09-24 11:00:00,98.43,98.46,98.24,98.33,13100.0,98.43,98.46,98.24,98.33,13100.0
2012-09-24 11:10:00,98.35,98.38,98.23,98.31,10900.0,98.35,98.38,98.23,98.31,10900.0
2012-09-24 11:20:00,98.36,98.47,98.32,98.37,11200.0,98.36,98.47,98.32,98.37,11200.0
2012-09-24 11:30:00,98.36,98.41,98.31,98.32,5200.0,98.36,98.41,98.31,98.32,5200.0
2012-09-24 11:40:00,98.31,98.35,98.27,98.32,8500.0,98.31,98.35,98.27,98.32,8500.0
2012-09-24 11:50:00,98.3,98.45,98.3,98.45,7500.0,98.3,98.45,98.3,98.45,7500.0
2012-09-24 12:00:00,98.43,98.62,98.34,98.58,14900.0,98.43,98.62,98.34,98.58,14900.0
2012-09-24 12:10:00,98.57,98.65,98.55,98.63,7800.0,98.57,98.65,98.55,98.63,7800.0
2012-09-24 12:20:00,98.61,98.61,98.4,98.53,8600.0,98.61,98.61,98.4,98.53,8600.0
2012-09-24 12:30:00,98.53,98.53,98.34,98.34,5800.0,98.53,98.53,98.34,98.34,5800.0
2012-09-24 12:40:00,98.37,98.52,98.37,98.5,8000.0,98.37,98.52,98.37,98.5,8000.0
2012-09-24 12:50:00,98.5,98.6,98.44,98.48,7700.0,98.5,98.6,98.44,98.48,7700.0
2012-09-24 13:00:00,98.49,98.55,98.43,98.52,7200.0,98.49,98.55,98.43,98.52,7200.0
2012-09-24 13:10:00,98.51,98.6,98.43,98.43,4900.0,98.51,98.6,98.43,98.43,4900.0
2012-09-24 13:20:00,98.38,98.38,98.29,98.3,6900.0,98.38,98.38,98.29,98.3,6900.0
2012-09-24 13:30:00,98.22,98.32,98.13,98.31,8900.0,98.22,98.32,98.13,98.31,8900.0
2012-09-24 13:40:00,98.31,98.49,98.3,98.35,23000.0,98.31,98.49,98.3,98.35,23000.0
2012-09-24 13:50:00,98.31,98.54,98.28,98.48,23400.0,98.31,98.54,98.28,98.48,23400.0
2012-09-24 14:00:00,98.48,98.48,98.32,98.44,9000.0,98.48,98.48,98.32,98.44,9000.0
2012-09-24 14:10:00,98.37,98.46,98.35,98.46,10800.0,98.37,98.46,98.35,98.46,10800.0
2012-09-24 14:20:00,98.46,98.61,98.42,98.61,16000.0,98.46,98.61,98.42,98.61,16000.0
2012-09-24 14:30:00,98.57,98.61,98.42,98.56,6000.0,98.57,98.61,98.42,98.56,6000.0
2012-09-24 14:40:00,98.55,98.68,98.54,98.56,13500.0,98.55,98.68,98.54,98.56,13500.0
2012-09-24 14:50:00,98.61,98.86,98.59,98.7,20600.0,98.61,98.86,98.59,98.7,20600.0
2012-09-24 15:00:00,98.72,98.81,98.53,98.75,49300.0,98.72,98.81,98.53,98.75,49300.0
2012-09-24 15:10:00,98.73,98.81,98.58,98.7,18500.0,98.73,98.81,98.58,98.7,18500.0
2012-09-24 15:20:00,98.67,98.78,98.64,98.65,18900.0,98.67,98.78,98.64,98.65,18900.0
2012-09-24 15:30:00,98.65,98.7,98.5,98.5,42400.0,98.65,98.7,98.5,98.5,42400.0
2012-09-24 15:40:00,98.52,98.55,98.35,98.45,17300.0,98.52,98.55,98.35,98.45,17300.0
2012-09-24 15:50:00,98.44,98.52,98.32,98.52,16900.0,98.44,98.52,98.32,98.52,16900.0
2012-09-25 09:30:00,98.7,99.37,98.44,98.87,43900.0,98.7,99.37,98.44,98.87,43900.0
2012-09-25 09:40:00,98.88,98.95,98.51,98.63,26400.0,98.88,98.95,98.51,98.63,26400.0
2012-09-25 09:50:00,98.6,98.98,98.6,98.87,14700.0,98.6,98.98,98.6,98.87,14700.0
2012-09-25 10:00:00,98.93,99.0,98.74,98.9,32200.0,98.93,99.0,98.74,98.9,32200.0
2012-09-25 10:10:00,98.9,98.99,98.81,98.81,7800.0,98.9,98.99,98.81,98.81,7800.0
2012-09-25 10:20:00,98.81,98.82,98.64,98.67,14000.0,98.81,98.82,98.64,98.67,14000.0
2012-09-25 10:30:00,98.7,98.77,98.59,98.59,32700.0,98.7,98.77,98.59,98.59,32700.0
2012-09-25 10:40:00,98.66,98.66,98.47,98.62,13500.0,98.66,98.66,98.47,98.62,13500.0
2012-09-25 10:50:00,98.66,98.92,98.62,98.85,8600.0,98.66,98.92,98.62,98.85,8600.0
2012-09-25 11:00:00,98.87,99.29,98.87,99.27,11700.0,98.87,99.29,98.87,99.27,11700.0
2012-09-25 11:10:00,99.28,99.38,99.25,99.38,6500.0,99.28,99.38,99.25,99.38,6500.0
2012-09-25 11:20:00,99.35,99.35,99.12,99.12,6600.0,99.35,99.35,99.12,99.12,6600.0
2012-09-25 11:30:00,99.11,99.17,99.08,99.11,4900.0,99.11,99.17,99.08,99.11,4900.0
2012-09-25 11:40:00,99.12,99.19,98.89,98.89,18500.0,99.12,99.19,98.89,98.89,18500.0
2012-09-25 11:50:00,98.88,98.89,98.78,98.89,12900.0,98.88,98.89,98.78,98.89,12900.0
2012-09-25 12:00:00,98.87,98.92,98.83,98.89,7400.0,98.87,98.92,98.83,98.89,7400.0
2012-09-25 12:10:00,98.92,98.99,98.81,98.85,3200.0,98.92,98.99,98.81,98.85,3200.0
2012-09-25 12:20:00,98.83,98.86,98.51,98.57,28400.0,98.83,98.86,98.51,98.57,28400.0
2012-09-25 12:30:00,98.51,98.67,98.48,98.53,11900.0,98.51,98.67,98.48,98.53,11900.0
2012-09-25 12:40:00,98.5,98.55,98.45,98.54,12300.0,98.5,98.55,98.45,98.54,12300.0
2012-09-25 12:50:00,98.5,98.55,98.44,98.55,6200.0,98.5,98.55,98.44,98.55,6200.0
2012-09-25 13:00:00,98.57,98.57,98.37,98.5,5600.0,98.57,98.57,98.37,98.5,5600.0
2012-09-25 13:10:00,98.5,98.68,98.44,98.63,7400.0,98.5,98.68,98.44,98.63,7400.0
2012-09-25 13:20:00,98.65,98.69,98.6,98.64,4500.0,98.65,98.69,98.6,98.64,4500.0
2012-09-25 13:30:00,98.65,98.81,98.62,98.77,9900.0,98.65,98.81,98.62,98.77,9900.0
2012-09-25 13:40:00,98.76,98.78,98.63,98.67,4300.0,98.76,98.78,98.63,98.67,4300.0
2012-09-25 13:50:00,98.58,98.86,98.58,98.78,24500.0,98.58,98.86,98.58,98.78,24500.0
2012-09-25 14:00:00,98.75,98.81,98.6,98.65,20300.0,98.75,98.81,98.6,98.65,20300.0
2012-09-25 14:10:00,98.65,98.69,98.6,98.61,9800.0,98.65,98.69,98.6,98.61,9800.0
2012-09-25 14:20:00,98.57,98.57,98.33,98.36,10600.0,98.57,98.57,98.33,98.36,10600.0
2012-09-25 14:30:00,98.33,98.45,98.21,98.45,7200.0,98.33,98.45,98.21,98.45,7200.0
2012-09-25 14:40:00,98.4,98.44,98.26,98.34,16600.0,98.4,98.44,98.26,98.34,16600.0
2012-09-25 14:50:00,98.36,98.36,98.14,98.17,8700.0,98.36,98.36,98.14,98.17,8700.0
2012-09-25 15:00:00,98.1,98.22,98.05,98.07,11300.0,98.1,98.22,98.05,98.07,11300.0
2012-09-25 15:10:00,98.03,98.04,97.45,97.54,53600.0,98.03,98.04,97.45,97.54,53600.0
2012-09-25 15:20:00,97.53,97.83,97.46,97.61,8000.0,97.53,97.83,97.46,97.61,8000.0
2012-09-25 15:30:00,97.61,97.83,97.45,97.53,12500.0,97.61,97.83,97.45,97.53,12500.0
2012-09-25 15:40:00,97.48,97.56,97.33,97.43,20100.0,97.48,97.56,97.33,97.43,20100.0
2012-09-25 15:50:00,97.43,97.43,97.0,97.09,103200.0,97.43,97.43,97.0,97.09,103200.0
2012-09-26 09:30:00,96.5,97.38,96.5,97.08,14100.0,96.5,97.38,96.5,97.08,14100.0
2012-09-26 09:40:00,97.14,97.14,96.32,96.47,22500.0,97.14,97.14,96.32,96.47,22500.0
2012-09-26 09:50:00,96.51,96.65,96.33,96.61,13900.0,96.51,96.65,96.33,96.61,13900.0
2012-09-26 10:00:00,96.58,96.63,95.54,96.56,46700.0,96.58,96.63,95.54,96.56,46700.0
2012-09-26 10:10:00,96.59,96.65,96.31,96.54,8000.0,96.59,96.65,96.31,96.54,8000.0
2012-09-26 10:20:00,96.53,96.53,96.0,96.04,5900.0,96.53,96.53,96.0,96.04,5900.0
2012-09-26 10:30:00,95.99,96.27,95.69,95.86,13100.0,95.99,96.27,95.69,95.86,13100.0
2012-09-26 10:40:00,95.82,95.92,95.63,95.63,10200.0,95.82,95.92,95.63,95.63,10200.0
2012-09-26 10:50:00,95.69,95.86,95.69,95.8,10600.0,95.69,95.86,95.69,95.8,10600.0
2012-09-26 11:00:00,95.75,95.92,95.43,95.72,14700.0,95.75,95.92,95.43,95.72,14700.0
2012-09-26 11:10:00,95.78,95.98,95.58,95.96,16000.0,95.78,95.98,95.58,95.96,16000.0
2012-09-26 11:20:00,95.99,96.36,95.89,96.29,15300.0,95.99,96.36,95.89,96.29,15300.0
2012-09-26 11:30:00,96.28,96.28,96.2,96.27,4500.0,96.28,96.28,96.2,96.27,4500.0
2012-09-26 11:40:00,96.25,96.56,96.25,96.39,28900.0,96.25,96.56,96.25,96.39,28900.0
2012-09-26 11:50:00,96.34,96.39,96.27,96.31,3200.0,96.34,96.39,96.27,96.31,3200.0
2012-09-26 12:00:00,96.31,96.45,96.31,96.33,2700.0,96.31,96.45,96.31,96.33,2700.0
2012-09-26 12:10:00,96.33,96.34,96.2,96.29,9300.0,96.33,96.34,96.2,96.29,9300.0
2012-09-26 12:20:00,96.29,96.31,96.22,96.24,4500.0,96.29,96.31,96.22,96.24,4500.0
2012-09-26 12:30:00,96.24,96.25,96.13,96.15,7000.0,96.24,96.25,96.13,96.15,7000.0
2012-09-26 12:40:00,96.14,96.17,96.04,96.11,2900.0,96.14,96.17,96.04,96.11,2900.0
2012-09-26 12:50:00,96.08,96.45,96.05,96.45,8300.0,96.08,96.45,96.05,96.45,8300.0
2012-09-26 13:00:00,96.44,96.58,96.39,96.58,12800.0,96.44,96.58,96.39,96.58,12800.0
2012-09-26 13:10:00,96.52,96.58,96.39,96.45,6200.0,96.52,96.58,96.39,96.45,6200.0
2012-09-26 13:20:00,96.46,96.5,96.38,96.49,13100.0,96.46,96.5,96.38,96.49,13100.0
2012-09-26 13:30:00,96.5,96.5,96.33,96.33,11600.0,96.5,96.5,96.33,96.33,11600.0
2012-09-26 13:40:00,96.34,97.01,96.25,96.9,51100.0,96.34,97.01,96.25,96.9,51100.0
2012-09-26 13:50:00,96.85,96.97,96.5,96.5,4900.0,96.85,96.97,96.5,96.5,4900.0
2012-09-26 14:00:00,96.54,97.01,96.52,96.87,14400.0,96.54,97.01,96.52,96.87,14400.0
2012-09-26 14:10:00,96.87,97.2,96.83,97.2,8800.0,96.87,97.2,96.83,97.2,8800.0
2012-09-26 14:20:00,97.16,97.35,96.95,96.97,8800.0,97.16,97.35,96.95,96.97,8800.0
2012-09-26 14:30:00,96.92,96.98,96.76,96.79,8300.0,96.92,96.98,96.76,96.79,8300.0
2012-09-26 14:40:00,96.76,96.76,96.54,96.56,13800.0,96.76,96.76,96.54,96.56,13800.0
2012-09-26 14:50:00,96.55,96.64,96.46,96.61,7600.0,96.55,96.64,96.46,96.61,7600.0
2012-09-26 15:00:00,96.57,96.61,96.4,96.47,4400.0,96.57,96.61,96.4,96.47,4400.0
2012-09-26 15:10:00,96.43,96.59,96.35,96.43,5500.0,96.43,96.59,96.35,96.43,5500.0
2012-09-26 15:20:00,96.49,96.57,96.35,96.35,6000.0,96.49,96.57,96.35,96.35,6000.0
2012-09-26 15:30:00,96.41,96.54,96.29,96.35,8700.0,96.41,96.54,96.29,96.35,8700.0
2012-09-26 15:40:00,96.37,96.59,96.28,96.36,14700.0,96.37,96.59,96.28,96.36,14700.0
2012-09-26 15:50:00,96.32,96.65,96.31,96.46,21100.0,96.32,96.65,96.31,96.46,21100.0
2012-09-27 09:30:00,97.2,97.33,96.39,96.47,13300.0,97.2,97.33,96.39,96.47,13300.0
2012-09-27 09:40:00,96.41,96.46,96.21,96.37,11200.0,96.41,96.46,96.21,96.37,11200.0
2012-09-27 09:50:00,96.43,96.57,95.84,95.96,28600.0,96.43,96.57,95.84,95.96,28600.0
2012-09-27 10:00:00,96.05,96.11,95.6,95.71,18700.0,96.05,96.11,95.6,95.71,18700.0
2012-09-27 10:10:00,95.72,96.33,95.64,96.24,7800.0,95.72,96.33,95.64,96.24,7800.0
2012-09-27 10:20:00,96.27,96.57,96.27,96.41,8400.0,96.27,96.57,96.27,96.41,8400.0
2012-09-27 10:30:00,96.38,96.4,96.13,96.32,7400.0,96.38,96.4,96.13,96.32,7400.0
2012-09-27 10:40:00,96.4,96.44,96.15,96.25,9800.0,96.4,96.44,96.15,96.25,9800.0
2012-09-27 10:50:00,96.22,96.23,96.03,96.03,5200.0,96.22,96.23,96.03,96.03,5200.0
2012-09-27 11:00:00,96.03,96.13,96.03,96.1,2700.0,96.03,96.13,96.03,96.1,2700.0
2012-09-27 11:10:00,96.04,96.07,95.97,96.04,4900.0,96.04,96.07,95.97,96.04,4900.0
2012-09-27 11:20:00,96.0,96.09,95.78,96.05,23500.0,96.0,96.09,95.78,96.05,23500.0
2012-09-27 11:30:00,96.1,96.28,96.1,96.28,2100.0,96.1,96.28,96.1,96.28,2100.0
2012-09-27 11:40:00,96.28,96.38,96.26,96.38,3200.0,96.28,96.38,96.26,96.38,3200.0
2012-09-27 11:50:00,96.38,96.51,96.34,96.39,8600.0,96.38,96.51,96.34,96.39,8600.0
2012-09-27 12:00:00,96.43,96.55,96.37,96.52,5800.0,96.43,96.55,96.37,96.52,5800.0
2012-09-27 12:10:00,96.54,96.56,96.43,96.55,9100.0,96.54,96.56,96.43,96.55,9100.0
2012-09-27 12:20:00,96.52,96.63,96.44,96.55,7800.0,96.52,96.63,96.44,96.55,7800.0
2012-09-27 12:30:00,96.58,96.66,96.46,96.46,19700.0,96.58,96.66,96.46,96.46,19700.0
2012-09-27 12:40:00,96.49,96.49,96.16,96.18,36000.0,96.49,96.49,96.16,96.18,36000.0
2012-09-27 12:50:00,96.2,96.27,96.16,96.17,5000.0,96.2,96.27,96.16,96.17,5000.0
2012-09-27 13:00:00,96.23,96.24,96.15,96.24,2300.0,96.23,96.24,96.15,96.24,2300.0
2012-09-27 13:10:00,96.22,96.36,96.21,96.33,5600.0,96.22,96.36,96.21,96.33,5600.0
2012-09-27 13:20:00,96.36,96.46,96.36,96.44,5500.0,96.36,96.46,96.36,96.44,5500.0
2012-09-27 13:30:00,96.45,96.82,96.44,96.81,4000.0,96.45,96.82,96.44,96.81,4000.0
2012-09-27 13:40:00,96.84,96.96,96.58,96.59,12800.0,96.84,96.96,96.58,96.59,12800.0
2012-09-27 13:50:00,96.54,96.66,96.52,96.66,5300.0,96.54,96.66,96.52,96.66,5300.0
2012-09-27 14:00:00,96.69,96.89,96.69,96.85,4100.0,96.69,96.89,96.69,96.85,4100.0
2012-09-27 14:10:00,96.86,96.99,96.69,96.91,11700.0,96.86,96.99,96.69,96.91,11700.0
2012-09-27 14:20:00,96.89,96.99,96.89,96.97,3200.0,96.89,96.99,96.89,96.97,3200.0
2012-09-27 14:30:00,96.97,97.0,96.93,96.95,9900.0,96.97,97.0,96.93,96.95,9900.0
2012-09-27 14:40:00,96.89,96.91,96.83,96.87,5500.0,96.89,96.91,96.83,96.87,5500.0
2012-09-27 14:50:00,96.88,96.9,96.75,96.83,8700.0,96.88,96.9,96.75,96.83,8700.0
2012-09-27 15:00:00,96.8,96.95,96.8,96.91,11100.0,96.8,96.95,96.8,96.91,11100.0
2012-09-27 15:10:00,96.91,96.93,96.7,96.7,12100.0,96.91,96.93,96.7,96.7,12100.0
2012-09-27 15:20:00,96.68,96.87,96.66,96.81,15000.0,96.68,96.87,96.66,96.81,15000.0
2012-09-27 15:30:00,96.81,96.87,96.62,96.63,13000.0,96.81,96.87,96.62,96.63,13000.0
2012-09-27 15:40:00,96.6,96.74,96.44,96.51,22100.0,96.6,96.74,96.44,96.51,22100.0
2012-09-27 15:50:00,96.55,96.7,96.48,96.67,18900.0,96.55,96.7,96.48,96.67,18900.0
2012-09-28 09:30:00,96.38,96.7,95.78,95.78,8400.0,96.38,96.7,95.78,95.78,8400.0
2012-09-28 09:40:00,95.89,95.89,94.89,94.95,26800.0,95.89,95.89,94.89,94.95,26800.0
2012-09-28 09:50:00,95.0,95.43,94.66,94.7,30300.0,95.0,95.43,94.66,94.7,30300.0
2012-09-28 10:00:00,94.74,95.4,94.55,95.39,24400.0,94.74,95.4,94.55,95.39,24400.0
2012-09-28 10:10:00,95.4,95.42,95.01,95.08,18700.0,95.4,95.42,95.01,95.08,18700.0
2012-09-28 10:20:00,95.11,95.4,95.11,95.31,7100.0,95.11,95.4,95.11,95.31,7100.0
2012-09-28 10:30:00,95.37,95.8,95.36,95.8,7200.0,95.37,95.8,95.36,95.8,7200.0
2012-09-28 10:40:00,95.81,95.92,95.41,95.92,11800.0,95.81,95.92,95.41,95.92,11800.0
2012-09-28 10:50:00,95.92,95.92,95.62,95.73,2000.0,95.92,95.92,95.62,95.73,2000.0
2012-09-28 11:00:00,95.77,95.91,95.64,95.84,3300.0,95.77,95.91,95.64,95.84,3300.0
2012-09-28 11:10:00,95.86,95.86,95.53,95.58,3400.0,95.86,95.86,95.53,95.58,3400.0
2012-09-28 11:20:00,95.7,95.76,95.58,95.62,6000.0,95.7,95.76,95.58,95.62,6000.0
2012-09-28 11:30:00,95.69,95.73,95.54,95.65,4500.0,95.69,95.73,95.54,95.65,4500.0
2012-09-28 11:40:00,95.69,95.73,95.65,95.7,3900.0,95.69,95.73,95.65,95.7,3900.0
2012-09-28 11:50:00,95.66,95.76,95.5,95.68,6900.0,95.66,95.76,95.5,95.68,6900.0
2012-09-28 12:00:00,95.74,95.89,95.71,95.83,4400.0,95.74,95.89,95.71,95.83,4400.0
2012-09-28 12:10:00,95.89,96.01,95.79,95.9,4100.0,95.89,96.01,95.79,95.9,4100.0
2012-09-28 12:20:00,95.9,95.92,95.79,95.89,2900.0,95.9,95.92,95.79,95.89,2900.0
2012-09-28 12:30:00,95.95,96.08,95.93,95.93,3500.0,95.95,96.08,95.93,95.93,3500.0
2012-09-28 12:40:00,95.98,96.05,95.9,95.94,3900.0,95.98,96.05,95.9,95.94,3900.0
2012-09-28 12:50:00,96.01,96.06,95.89,96.03,2600.0,96.01,96.06,95.89,96.03,2600.0
2012-09-28 13:00:00,96.12,96.15,96.08,96.08,1100.0,96.12,96.15,96.08,96.08,1100.0
2012-09-28 13:10:00,96.01,96.19,95.96,96.11,4900.0,96.01,96.19,95.96,96.11,4900.0
2012-09-28 13:20:00,96.07,96.47,96.07,96.43,6100.0,96.07,96.47,96.07,96.43,6100.0
2012-09-28 13:30:00,96.45,96.71,96.41,96.71,6100.0,96.45,96.71,96.41,96.71,6100.0
2012-09-28 13:40:00,96.7,96.81,96.63,96.81,7000.0,96.7,96.81,96.63,96.81,7000.0
2012-09-28 13:50:00,96.81,96.95,96.7,96.78,5500.0,96.81,96.95,96.7,96.78,5500.0
2012-09-28 14:00:00,96.78,96.89,96.51,96.53,5300.0,96.78,96.89,96.51,96.53,5300.0
2012-09-28 14:10:00,96.52,96.62,96.47,96.52,4400.0,96.52,96.62,96.47,96.52,4400.0
2012-09-28 14:20:00,96.53,96.71,96.53,96.61,7000.0,96.53,96.71,96.53,96.61,7000.0
2012-09-28 14:30:00,96.54,96.56,96.28,96.38,6800.0,96.54,96.56,96.28,96.38,6800.0
2012-09-28 14:40:00,96.39,96.49,96.39,96.43,3300.0,96.39,96.49,96.39,96.43,3300.0
2012-09-28 14:50:00,96.45,96.62,96.45,96.6,4300.0,96.45,96.62,96.45,96.6,4300.0
2012-09-28 15:00:00,96.59,96.74,96.55,96.62,9700.0,96.59,96.74,96.55,96.62,9700.0
2012-09-28 15:10:00,96.62,96.77,96.55,96.56,6400.0,96.62,96.77,96.55,96.56,6400.0
2012-09-28 15:20:00,96.55,96.66,96.54,96.61,7300.0,96.55,96.66,96.54,96.61,7300.0
2012-09-28 15:30:00,96.62,96.69,96.33,96.47,7300.0,96.62,96.69,96.33,96.47,7300.0
2012-09-28 15:40:00,96.47,96.68,96.44,96.59,12500.0,96.47,96.68,96.44,96.59,12500.0
2012-09-28 15:50:00,96.57,96.61,96.27,96.3,34700.0,96.57,96.61,96.27,96.3,34700.0
2012-10-01 09:30:00,96.67,96.95,96.42,96.92,15700.0,96.67,96.95,96.42,96.92,15700.0
2012-10-01 09:40:00,96.81,96.94,96.65,96.74,15300.0,96.81,96.94,96.65,96.74,15300.0
2012-10-01 09:50:00,96.7,97.07,96.64,97.07,8800.0,96.7,97.07,96.64,97.07,8800.0
2012-10-01 10:00:00,97.26,97.91,97.22,97.75,24300.0,97.26,97.91,97.22,97.75,24300.0
2012-10-01 10:10:00,97.75,97.97,97.71,97.72,15100.0,97.75,97.97,97.71,97.72,15100.0
2012-10-01 10:20:00,97.73,97.75,97.28,97.42,7200.0,97.73,97.75,97.28,97.42,7200.0
2012-10-01 10:30:00,97.45,97.56,97.22,97.56,5700.0,97.45,97.56,97.22,97.56,5700.0
2012-10-01 10:40:00,97.6,97.6,97.23,97.26,6900.0,97.6,97.6,97.23,97.26,6900.0
2012-10-01 10:50:00,97.3,97.39,96.92,96.94,17300.0,97.3,97.39,96.92,96.94,17300.0
2012-10-01 11:00:00,97.05,97.29,96.97,97.26,11700.0,97.05,97.29,96.97,97.26,11700.0
2012-10-01 11:10:00,97.23,97.23,97.1,97.15,12900.0,97.23,97.23,97.1,97.15,12900.0
2012-10-01 11:20:00,97.15,97.47,97.13,97.39,14100.0,97.15,97.47,97.13,97.39,14100.0
2012-10-01 11:30:00,97.38,97.38,97.08,97.15,4600.0,97.38,97.38,97.08,97.15,4600.0
2012-10-01 11:40:00,97.15,97.32,97.13,97.26,4100.0,97.15,97.32,97.13,97.26,4100.0
2012-10-01 11:50:00,97.2,97.26,96.85,96.9,6300.0,97.2,97.26,96.85,96.9,6300.0
2012-10-01 12:00:00,96.81,96.81,96.64,96.7,6800.0,96.81,96.81,96.64,96.7,6800.0
2012-10-01 12:10:00,96.66,96.75,96.62,96.67,12300.0,96.66,96.75,96.62,96.67,12300.0
2012-10-01 12:20:00,96.65,96.65,96.5,96.61,8600.0,96.65,96.65,96.5,96.61,8600.0
2012-10-01 12:30:00,96.6,96.7,96.32,96.32,42000.0,96.6,96.7,96.32,96.32,42000.0
2012-10-01 12:40:00,96.37,96.44,96.14,96.14,10500.0,96.37,96.44,96.14,96.14,10500.0
2012-10-01 12:50:00,96.04,96.11,95.94,96.09,4000.0,96.04,96.11,95.94,96.09,4000.0
2012-10-01 13:00:00,96.06,96.08,95.71,95.91,6400.0,96.06,96.08,95.71,95.91,6400.0
2012-10-01 13:10:00,95.83,95.94,95.78,95.78,2700.0,95.83,95.94,95.78,95.78,2700.0
2012-10-01 13:20:00,95.77,95.89,95.7,95.86,3900.0,95.77,95.89,95.7,95.86,3900.0
2012-10-01 13:30:00,95.9,95.91,95.76,95.87,4200.0,95.9,95.91,95.76,95.87,4200.0
2012-10-01 13:40:00,95.77,95.91,95.75,95.91,3300.0,95.77,95.91,95.75,95.91,3300.0
2012-10-01 13:50:00,95.94,96.03,95.8,95.97,4800.0,95.94,96.03,95.8,95.97,4800.0
2012-10-01 14:00:00,96.01,96.14,95.92,96.03,7300.0,96.01,96.14,95.92,96.03,7300.0
2012-10-01 14:10:00,96.03,96.08,95.96,96.0,4700.0,96.03,96.08,95.96,96.0,4700.0
2012-10-01 14:20:00,96.11,96.32,96.07,96.16,4400.0,96.11,96.32,96.07,96.16,4400.0
2012-10-01 14:30:00,96.2,96.47,96.18,96.45,8000.0,96.2,96.47,96.18,96.45,8000.0
2012-10-01 14:40:00,96.47,96.61,96.4,96.47,5900.0,96.47,96.61,96.4,96.47,5900.0
2012-10-01 14:50:00,96.5,96.74,96.47,96.72,12900.0,96.5,96.74,96.47,96.72,12900.0
2012-10-01 15:00:00,96.7,96.79,96.59,96.73,18700.0,96.7,96.79,96.59,96.73,18700.0
2012-10-01 15:10:00,96.73,96.79,96.67,96.69,17000.0,96.73,96.79,96.67,96.69,17000.0
2012-10-01 15:20:00,96.64,96.86,96.48,96.82,18900.0,96.64,96.86,96.48,96.82,18900.0
2012-10-01 15:30:00,96.77,96.83,96.5,96.56,8400.0,96.77,96.83,96.5,96.56,8400.0
2012-10-01 15:40:00,96.52,96.67,96.34,96.53,18700.0,96.52,96.67,96.34,96.53,18700.0
2012-10-01 15:50:00,96.55,96.81,96.53,96.72,29600.0,96.55,96.81,96.53,96.72,29600.0
2012-10-02 09:30:00,97.16,97.16,96.2,96.3,7400.0,97.16,97.16,96.2,96.3,7400.0
2012-10-02 09:40:00,96.22,96.75,96.16,96.73,3600.0,96.22,96.75,96.16,96.73,3600.0
2012-10-02 09:50:00,96.56,96.72,96.56,96.71,2900.0,96.56,96.72,96.56,96.71,2900.0
2012-10-02 10:00:00,96.62,96.89,96.54,96.86,9300.0,96.62,96.89,96.54,96.86,9300.0
2012-10-02 10:10:00,96.91,96.98,96.81,96.9,4200.0,96.91,96.98,96.81,96.9,4200.0
2012-10-02 10:20:00,96.89,96.99,96.78,96.92,2700.0,96.89,96.99,96.78,96.92,2700.0
2012-10-02 10:30:00,96.97,97.16,96.92,97.05,5400.0,96.97,97.16,96.92,97.05,5400.0
2012-10-02 10:40:00,97.05,97.05,96.89,96.91,3200.0,97.05,97.05,96.89,96.91,3200.0
2012-10-02 10:50:00,96.88,96.88,96.62,96.78,6900.0,96.88,96.88,96.62,96.78,6900.0
2012-10-02 11:00:00,96.82,96.82,96.61,96.74,3300.0,96.82,96.82,96.61,96.74,3300.0
2012-10-02 11:10:00,96.71,96.93,96.68,96.91,4900.0,96.71,96.93,96.68,96.91,4900.0
2012-10-02 11:20:00,96.88,96.88,96.64,96.75,4500.0,96.88,96.88,96.64,96.75,4500.0
2012-10-02 11:30:00,96.74,96.94,96.48,96.68,9400.0,96.74,96.94,96.48,96.68,9400.0
2012-10-02 11:40:00,96.7,96.83,96.57,96.75,6200.0,96.7,96.83,96.57,96.75,6200.0
2012-10-02 11:50:00,96.71,96.88,96.7,96.82,9900.0,96.71,96.88,96.7,96.82,9900.0
2012-10-02 12:00:00,96.81,96.93,96.68,96.75,9900.0,96.81,96.93,96.68,96.75,9900.0
2012-10-02 12:10:00,96.69,96.77,96.53,96.56,18400.0,96.69,96.77,96.53,96.56,18400.0
2012-10-02 12:20:00,96.48,96.57,96.06,96.16,16300.0,96.48,96.57,96.06,96.16,16300.0
2012-10-02 12:30:00,96.15,96.21,96.0,96.2,11900.0,96.15,96.21,96.0,96.2,11900.0
2012-10-02 12:40:00,96.2,96.35,96.15,96.19,7600.0,96.2,96.35,96.15,96.19,7600.0
2012-10-02 12:50:00,96.2,96.25,96.13,96.19,10300.0,96.2,96.25,96.13,96.19,10300.0
2012-10-02 13:00:00,96.15,96.24,96.15,96.24,9600.0,96.15,96.24,96.15,96.24,9600.0
2012-10-02 13:10:00,96.2,96.21,96.16,96.16,3700.0,96.2,96.21,96.16,96.16,3700.0
2012-10-02 13:20:00,96.14,96.22,96.12,96.22,12500.0,96.14,96.22,96.12,96.22,12500.0
2012-10-02 13:30:00,96.18,96.24,96.11,96.21,13700.0,96.18,96.24,96.11,96.21,13700.0
2012-10-02 13:40:00,96.18,96.24,96.12,96.2,9700.0,96.18,96.24,96.12,96.2,9700.0
2012-10-02 13:50:00,96.2,96.31,96.11,96.21,16400.0,96.2,96.31,96.11,96.21,16400.0
2012-10-02 14:00:00,96.2,96.24,95.87,96.0,12700.0,96.2,96.24,95.87,96.0,12700.0
2012-10-02 14:10:00,96.06,96.14,95.81,95.82,5900.0,96.06,96.14,95.81,95.82,5900.0
2012-10-02 14:20:00,95.79,95.87,95.68,95.7,7300.0,95.79,95.87,95.68,95.7,7300.0
2012-10-02 14:30:00,95.67,95.74,95.61,95.67,6000.0,95.67,95.74,95.61,95.67,6000.0
2012-10-02 14:40:00,95.63,95.71,95.44,95.49,15600.0,95.63,95.71,95.44,95.49,15600.0
2012-10-02 14:50:00,95.51,95.56,95.38,95.47,12500.0,95.51,95.56,95.38,95.47,12500.0
2012-10-02 15:00:00,95.45,95.79,95.45,95.71,16500.0,95.45,95.79,95.45,95.71,16500.0
2012-10-02 15:10:00,95.68,95.86,95.64,95.86,17000.0,95.68,95.86,95.64,95.86,17000.0
2012-10-02 15:20:00,95.86,96.22,95.86,96.19,8300.0,95.86,96.22,95.86,96.19,8300.0
2012-10-02 15:30:00,96.15,96.29,96.03,96.28,7700.0,96.15,96.29,96.03,96.28,7700.0
2012-10-02 15:40:00,96.22,96.33,96.15,96.17,11100.0,96.22,96.33,96.15,96.17,11100.0
2012-10-02 15:50:00,96.18,96.35,96.14,96.35,16300.0,96.18,96.35,96.14,96.35,16300.0
2012-10-03 09:30:00,96.43,96.7,96.16,96.39,6100.0,96.43,96.7,96.16,96.39,6100.0
2012-10-03 09:40:00,96.65,96.87,96.55,96.85,7600.0,96.65,96.87,96.55,96.85,7600.0
2012-10-03 09:50:00,96.89,96.99,96.82,96.99,6800.0,96.89,96.99,96.82,96.99,6800.0
2012-10-03 10:00:00,97.0,97.32,96.87,97.08,15300.0,97.0,97.32,96.87,97.08,15300.0
2012-10-03 10:10:00,97.16,97.71,97.1,97.43,13900.0,97.16,97.71,97.1,97.43,13900.0
2012-10-03 10:20:00,97.43,97.5,96.82,96.82,6700.0,97.43,97.5,96.82,96.82,6700.0
2012-10-03 10:30:00,96.87,97.0,96.73,96.79,5300.0,96.87,97.0,96.73,96.79,5300.0
2012-10-03 10:40:00,96.83,96.88,96.52,96.54,3500.0,96.83,96.88,96.52,96.54,3500.0
2012-10-03 10:50:00,96.48,96.66,96.23,96.3,5000.0,96.48,96.66,96.23,96.3,5000.0
2012-10-03 11:00:00,96.39,96.74,96.39,96.62,2900.0,96.39,96.74,96.39,96.62,2900.0
2012-10-03 11:10:00,96.74,96.99,96.71,96.77,4500.0,96.74,96.99,96.71,96.77,4500.0
2012-10-03 11:20:00,96.73,96.93,96.73,96.89,3100.0,96.73,96.93,96.73,96.89,3100.0
2012-10-03 11:30:00,96.89,97.15,96.87,97.05,11300.0,96.89,97.15,96.87,97.05,11300.0
2012-10-03 11:40:00,96.98,97.29,96.98,97.13,6400.0,96.98,97.29,96.98,97.13,6400.0
2012-10-03 11:50:00,97.09,97.43,97.09,97.43,6200.0,97.09,97.43,97.09,97.43,6200.0
2012-10-03 12:00:00,97.41,97.42,97.26,97.4,3900.0,97.41,97.42,97.26,97.4,3900.0
2012-10-03 12:10:00,97.43,97.74,97.42,97.68,13700.0,97.43,97.74,97.42,97.68,13700.0
2012-10-03 12:20:00,97.69,97.75,97.59,97.59,4800.0,97.69,97.75,97.59,97.59,4800.0
2012-10-03 12:30:00,97.61,97.79,97.61,97.7,7000.0,97.61,97.79,97.61,97.7,7000.0
2012-10-03 12:40:00,97.7,97.73,97.44,97.53,6400.0,97.7,97.73,97.44,97.53,6400.0
2012-10-03 12:50:00,97.54,97.74,97.54,97.7,6600.0,97.54,97.74,97.54,97.7,6600.0
2012-10-03 13:00:00,97.74,97.77,97.73,97.76,3000.0,97.74,97.77,97.73,97.76,3000.0
2012-10-03 13:10:00,97.71,97.81,97.71,97.76,7600.0,97.71,97.81,97.71,97.76,7600.0
2012-10-03 13:20:00,97.76,97.8,97.64,97.79,12000.0,97.76,97.8,97.64,97.79,12000.0
2012-10-03 13:30:00,97.74,97.8,97.59,97.6,11800.0,97.74,97.8,97.59,97.6,11800.0
2012-10-03 13:40:00,97.62,97.71,97.6,97.66,4400.0,97.62,97.71,97.6,97.66,4400.0
2012-10-03 13:50:00,97.69,97.79,97.67,97.68,4400.0,97.69,97.79,97.67,97.68,4400.0
2012-10-03 14:00:00,97.69,97.8,97.69,97.78,7200.0,97.69,97.8,97.69,97.78,7200.0
2012-10-03 14:10:00,97.76,97.8,97.57,97.57,6400.0,97.76,97.8,97.57,97.57,6400.0
2012-10-03 14:20:00,97.54,97.54,97.24,97.26,8300.0,97.54,97.54,97.24,97.26,8300.0
2012-10-03 14:30:00,97.33,97.62,97.32,97.61,7500.0,97.33,97.62,97.32,97.61,7500.0
2012-10-03 14:40:00,97.62,97.69,97.58,97.66,3400.0,97.62,97.69,97.58,97.66,3400.0
2012-10-03 14:50:00,97.7,97.74,97.39,97.61,8700.0,97.7,97.74,97.39,97.61,8700.0
2012-10-03 15:00:00,97.59,97.61,97.35,97.37,6600.0,97.59,97.61,97.35,97.37,6600.0
2012-10-03 15:10:00,97.37,97.54,97.33,97.38,6200.0,97.37,97.54,97.33,97.38,6200.0
2012-10-03 15:20:00,97.39,97.71,97.35,97.56,8500.0,97.39,97.71,97.35,97.56,8500.0
2012-10-03 15:30:00,97.55,97.71,97.42,97.71,12300.0,97.55,97.71,97.42,97.71,12300.0
2012-10-03 15:40:00,97.68,97.8,97.59,97.59,20000.0,97.68,97.8,97.59,97.59,20000.0
2012-10-03 15:50:00,97.54,97.62,97.44,97.57,29200.0,97.54,97.62,97.44,97.57,29200.0
2012-10-04 09:30:00,97.74,98.2,97.18,98.2,14700.0,97.74,98.2,97.18,98.2,14700.0
2012-10-04 09:40:00,98.2,98.35,98.14,98.3,11400.0,98.2,98.35,98.14,98.3,11400.0
2012-10-04 09:50:00,98.33,98.35,97.88,97.97,12000.0,98.33,98.35,97.88,97.97,12000.0
2012-10-04 10:00:00,97.84,98.17,97.83,98.17,9900.0,97.84,98.17,97.83,98.17,9900.0
2012-10-04 10:10:00,98.22,98.35,98.14,98.28,18000.0,98.22,98.35,98.14,98.28,18000.0
2012-10-04 10:20:00,98.28,98.29,97.95,97.97,8500.0,98.28,98.29,97.95,97.97,8500.0
2012-10-04 10:30:00,98.02,98.14,97.86,98.09,8800.0,98.02,98.14,97.86,98.09,8800.0
2012-10-04 10:40:00,97.99,98.0,97.6,97.66,5700.0,97.99,98.0,97.6,97.66,5700.0
2012-10-04 10:50:00,97.68,97.72,97.6,97.64,4500.0,97.68,97.72,97.6,97.64,4500.0
2012-10-04 11:00:00,97.65,97.8,97.4,97.78,7500.0,97.65,97.8,97.4,97.78,7500.0
2012-10-04 11:10:00,97.85,97.85,97.64,97.64,2200.0,97.85,97.85,97.64,97.64,2200.0
2012-10-04 11:20:00,97.72,97.82,97.57,97.82,6700.0,97.72,97.82,97.57,97.82,6700.0
2012-10-04 11:30:00,97.81,97.84,97.74,97.75,4600.0,97.81,97.84,97.74,97.75,4600.0
2012-10-04 11:40:00,97.82,97.94,97.81,97.9,4100.0,97.82,97.94,97.81,97.9,4100.0
2012-10-04 11:50:00,97.96,98.12,97.92,98.11,9300.0,97.96,98.12,97.92,98.11,9300.0
2012-10-04 12:00:00,98.1,98.1,98.0,98.05,1700.0,98.1,98.1,98.0,98.05,1700.0
2012-10-04 12:10:00,98.02,98.03,97.81,97.87,3900.0,98.02,98.03,97.81,97.87,3900.0
2012-10-04 12:20:00,97.89,98.15,97.89,98.03,7200.0,97.89,98.15,97.89,98.03,7200.0
2012-10-04 12:30:00,98.02,98.29,98.02,98.24,9000.0,98.02,98.29,98.02,98.24,9000.0
2012-10-04 12:40:00,98.32,98.32,98.05,98.05,11700.0,98.32,98.32,98.05,98.05,11700.0
2012-10-04 12:50:00,98.06,98.11,97.97,98.06,4200.0,98.06,98.11,97.97,98.06,4200.0
2012-10-04 13:00:00,98.06,98.18,98.05,98.06,2300.0,98.06,98.18,98.05,98.06,2300.0
2012-10-04 13:10:00,98.06,98.17,98.06,98.14,3700.0,98.06,98.17,98.06,98.14,3700.0
2012-10-04 13:20:00,98.19,98.27,98.1,98.27,7900.0,98.19,98.27,98.1,98.27,7900.0
2012-10-04 13:30:00,98.27,98.48,98.27,98.32,16500.0,98.27,98.48,98.27,98.32,16500.0
2012-10-04 13:40:00,98.28,98.46,98.22,98.38,5300.0,98.28,98.46,98.22,98.38,5300.0
2012-10-04 13:50:00,98.33,98.42,98.24,98.42,5200.0,98.33,98.42,98.24,98.42,5200.0
2012-10-04 14:00:00,98.41,98.47,98.27,98.3,22600.0,98.41,98.47,98.27,98.3,22600.0
2012-10-04 14:10:00,98.28,98.35,98.22,98.27,7000.0,98.28,98.35,98.22,98.27,7000.0
2012-10-04 14:20:00,98.27,98.34,98.23,98.23,3700.0,98.27,98.34,98.23,98.23,3700.0
2012-10-04 14:30:00,98.3,98.38,98.25,98.37,5800.0,98.3,98.38,98.25,98.37,5800.0
2012-10-04 14:40:00,98.37,98.45,98.37,98.42,5700.0,98.37,98.45,98.37,98.42,5700.0
2012-10-04 14:50:00,98.43,98.5,98.37,98.5,9200.0,98.43,98.5,98.37,98.5,9200.0
2012-10-04 15:00:00,98.52,98.68,98.47,98.67,15700.0,98.52,98.68,98.47,98.67,15700.0
2012-10-04 15:10:00,98.69,98.93,98.67,98.89,17000.0,98.69,98.93,98.67,98.89,17000.0
2012-10-04 15:20:00,98.89,98.89,98.71,98.84,14700.0,98.89,98.89,98.71,98.84,14700.0
2012-10-04 15:30:00,98.84,98.89,98.71,98.81,17100.0,98.84,98.89,98.71,98.81,17100.0
2012-10-04 15:40:00,98.81,98.86,98.73,98.83,20700.0,98.81,98.86,98.73,98.83,20700.0
2012-10-04 15:50:00,98.87,98.98,98.76,98.95,41300.0,98.87,98.98,98.76,98.95,41300.0
2012-10-05 09:30:00,99.03,99.45,98.79,99.31,29200.0,99.03,99.45,98.79,99.31,29200.0
2012-10-05 09:40:00,99.3,99.38,98.92,98.95,13900.0,99.3,99.38,98.92,98.95,13900.0
2012-10-05 09:50:00,99.04,99.45,98.99,99.34,20000.0,99.04,99.45,98.99,99.34,20000.0
2012-10-05 10:00:00,99.27,99.64,99.27,99.63,40600.0,99.27,99.64,99.27,99.63,40600.0
2012-10-05 10:10:00,99.68,99.87,99.5,99.84,31700.0,99.68,99.87,99.5,99.84,31700.0
2012-10-05 10:20:00,99.78,100.25,99.78,99.95,29600.0,99.78,100.25,99.78,99.95,29600.0
2012-10-05 10:30:00,99.95,100.12,99.76,100.12,20700.0,99.95,100.12,99.76,100.12,20700.0
2012-10-05 10:40:00,100.09,100.27,100.04,100.16,13900.0,100.09,100.27,100.04,100.16,13900.0
2012-10-05 10:50:00,100.07,100.35,100.07,100.35,8400.0,100.07,100.35,100.07,100.35,8400.0
2012-10-05 11:00:00,100.33,100.35,100.01,100.26,11800.0,100.33,100.35,100.01,100.26,11800.0
2012-10-05 11:10:00,100.26,100.37,100.09,100.14,14300.0,100.26,100.37,100.09,100.14,14300.0
2012-10-05 11:20:00,100.2,100.35,100.15,100.32,8800.0,100.2,100.35,100.15,100.32,8800.0
2012-10-05 11:30:00,100.29,100.35,100.1,100.1,10600.0,100.29,100.35,100.1,100.1,10600.0
2012-10-05 11:40:00,100.1,100.14,99.89,100.06,8800.0,100.1,100.14,99.89,100.06,8800.0
2012-10-05 11:50:00,100.08,100.27,100.04,100.16,7500.0,100.08,100.27,100.04,100.16,7500.0
2012-10-05 12:00:00,100.16,100.16,99.9,99.94,8400.0,100.16,100.16,99.9,99.94,8400.0
2012-10-05 12:10:00,99.93,100.12,99.82,100.0,9000.0,99.93,100.12,99.82,100.0,9000.0
2012-10-05 12:20:00,100.0,100.2,100.0,100.2,4200.0,100.0,100.2,100.0,100.2,4200.0
2012-10-05 12:30:00,100.21,100.3,100.02,100.02,4800.0,100.21,100.3,100.02,100.02,4800.0
2012-10-05 12:40:00,100.0,100.19,99.99,100.11,4500.0,100.0,100.19,99.99,100.11,4500.0
2012-10-05 12:50:00,100.15,100.32,100.09,100.29,5900.0,100.15,100.32,100.09,100.29,5900.0
2012-10-05 13:00:00,100.33,100.34,100.21,100.3,3900.0,100.33,100.34,100.21,100.3,3900.0
2012-10-05 13:10:00,100.25,100.35,100.23,100.34,5600.0,100.25,100.35,100.23,100.34,5600.0
2012-10-05 13:20:00,100.31,100.36,100.14,100.16,7500.0,100.31,100.36,100.14,100.16,7500.0
2012-10-05 13:30:00,100.16,100.29,100.12,100.18,8900.0,100.16,100.29,100.12,100.18,8900.0
2012-10-05 13:40:00,100.17,100.25,99.88,99.88,18300.0,100.17,100.25,99.88,99.88,18300.0
2012-10-05 13:50:00,99.88,100.01,99.74,99.88,12900.0,99.88,100.01,99.74,99.88,12900.0
2012-10-05 14:00:00,99.88,99.91,99.72,99.75,5000.0,99.88,99.91,99.72,99.75,5000.0
2012-10-05 14:10:00,99.73,99.99,99.73,99.86,5100.0,99.73,99.99,99.73,99.86,5100.0
2012-10-05 14:20:00,99.96,99.96,99.63,99.72,6700.0,99.96,99.96,99.63,99.72,6700.0
2012-10-05 14:30:00,99.72,99.89,99.62,99.66,6200.0,99.72,99.89,99.62,99.66,6200.0
2012-10-05 14:40:00,99.58,99.76,99.58,99.67,5400.0,99.58,99.76,99.58,99.67,5400.0
2012-10-05 14:50:00,99.68,99.81,99.64,99.64,20700.0,99.68,99.81,99.64,99.64,20700.0
2012-10-05 15:00:00,99.63,99.91,99.63,99.79,24900.0,99.63,99.91,99.63,99.79,24900.0
2012-10-05 15:10:00,99.8,99.86,99.59,99.82,23500.0,99.8,99.86,99.59,99.82,23500.0
2012-10-05 15:20:00,99.83,99.91,99.62,99.7,15700.0,99.83,99.91,99.62,99.7,15700.0
2012-10-05 15:30:00,99.71,99.77,99.56,99.59,28100.0,99.71,99.77,99.56,99.59,28100.0
2012-10-05 15:40:00,99.6,99.73,99.46,99.7,22100.0,99.6,99.73,99.46,99.7,22100.0
2012-10-05 15:50:00,99.65,99.84,99.63,99.84,27100.0,99.65,99.84,99.63,99.84,27100.0
2012-10-08 09:30:00,100.35,100.35,99.27,99.53,29500.0,100.35,100.35,99.27,99.53,29500.0
2012-10-08 09:40:00,99.57,99.86,99.3,99.3,5700.0,99.57,99.86,99.3,99.3,5700.0
2012-10-08 09:50:00,99.28,99.5,99.08,99.43,12600.0,99.28,99.5,99.08,99.43,12600.0
2012-10-08 10:00:00,99.46,99.69,99.41,99.69,4200.0,99.46,99.69,99.41,99.69,4200.0
2012-10-08 10:10:00,99.65,99.75,99.61,99.68,4100.0,99.65,99.75,99.61,99.68,4100.0
2012-10-08 10:20:00,99.71,99.72,99.29,99.46,9200.0,99.71,99.72,99.29,99.46,9200.0
2012-10-08 10:30:00,99.38,99.41,99.23,99.23,10600.0,99.38,99.41,99.23,99.23,10600.0
2012-10-08 10:40:00,99.27,99.27,98.95,98.96,18000.0,99.27,99.27,98.95,98.96,18000.0
2012-10-08 10:50:00,98.99,99.05,98.77,98.79,5700.0,98.99,99.05,98.77,98.79,5700.0
2012-10-08 11:00:00,98.77,98.78,98.58,98.58,3700.0,98.77,98.78,98.58,98.58,3700.0
2012-10-08 11:10:00,98.54,98.62,98.36,98.52,7800.0,98.54,98.62,98.36,98.52,7800.0
2012-10-08 11:20:00,98.48,98.48,98.33,98.37,2700.0,98.48,98.48,98.33,98.37,2700.0
2012-10-08 11:30:00,98.46,98.46,98.26,98.29,6200.0,98.46,98.46,98.26,98.29,6200.0
2012-10-08 11:40:00,98.22,98.22,98.0,98.07,10300.0,98.22,98.22,98.0,98.07,10300.0
2012-10-08 11:50:00,98.15,98.44,98.03,98.44,7300.0,98.15,98.44,98.03,98.44,7300.0
2012-10-08 12:00:00,98.44,98.49,98.32,98.44,3600.0,98.44,98.49,98.32,98.44,3600.0
2012-10-08 12:10:00,98.42,98.6,98.41,98.46,2200.0,98.42,98.6,98.41,98.46,2200.0
2012-10-08 12:20:00,98.41,98.41,98.2,98.31,2600.0,98.41,98.41,98.2,98.31,2600.0
2012-10-08 12:30:00,98.43,98.64,98.42,98.62,11500.0,98.43,98.64,98.42,98.62,11500.0
2012-10-08 12:40:00,98.62,98.74,98.57,98.62,10800.0,98.62,98.74,98.57,98.62,10800.0
2012-10-08 12:50:00,98.6,98.76,98.55,98.75,3600.0,98.6,98.76,98.55,98.75,3600.0
2012-10-08 13:00:00,98.76,98.78,98.47,98.47,2300.0,98.76,98.78,98.47,98.47,2300.0
2012-10-08 13:10:00,98.5,98.64,98.43,98.63,3800.0,98.5,98.64,98.43,98.63,3800.0
2012-10-08 13:20:00,98.59,98.68,98.53,98.61,3800.0,98.59,98.68,98.53,98.61,3800.0
2012-10-08 13:30:00,98.61,98.68,98.54,98.61,2500.0,98.61,98.68,98.54,98.61,2500.0
2012-10-08 13:40:00,98.53,98.61,98.43,98.53,4400.0,98.53,98.61,98.43,98.53,4400.0
2012-10-08 13:50:00,98.49,98.49,98.28,98.37,2800.0,98.49,98.49,98.28,98.37,2800.0
2012-10-08 14:00:00,98.31,98.31,98.14,98.19,2900.0,98.31,98.31,98.14,98.19,2900.0
2012-10-08 14:10:00,98.12,98.12,98.05,98.11,3000.0,98.12,98.12,98.05,98.11,3000.0
2012-10-08 14:20:00,98.14,98.15,98.07,98.11,3900.0,98.14,98.15,98.07,98.11,3900.0
2012-10-08 14:30:00,98.11,98.2,98.1,98.11,6900.0,98.11,98.2,98.1,98.11,6900.0
2012-10-08 14:40:00,98.15,98.16,98.11,98.15,2700.0,98.15,98.16,98.11,98.15,2700.0
2012-10-08 14:50:00,98.15,98.15,98.1,98.13,6500.0,98.15,98.15,98.1,98.13,6500.0
2012-10-08 15:00:00,98.13,98.21,98.11,98.18,5700.0,98.13,98.21,98.11,98.18,5700.0
2012-10-08 15:10:00,98.2,98.25,98.12,98.21,5600.0,98.2,98.25,98.12,98.21,5600.0
2012-10-08 15:20:00,98.23,98.29,98.14,98.23,4300.0,98.23,98.29,98.14,98.23,4300.0
2012-10-08 15:30:00,98.22,98.38,98.22,98.34,8400.0,98.22,98.38,98.22,98.34,8400.0
2012-10-08 15:40:00,98.31,98.42,98.27,98.38,11900.0,98.31,98.42,98.27,98.38,11900.0
2012-10-08 15:50:00,98.39,98.39,98.16,98.18,22200.0,98.39,98.39,98.16,98.18,22200.0
2012-10-09 09:30:00,97.85,98.05,97.75,97.75,3500.0,97.85,98.05,97.75,97.75,3500.0
2012-10-09 09:40:00,97.69,97.84,97.59,97.61,3200.0,97.69,97.84,97.59,97.61,3200.0
2012-10-09 09:50:00,97.57,97.64,97.32,97.36,6200.0,97.57,97.64,97.32,97.36,6200.0
2012-10-09 10:00:00,97.43,97.52,97.21,97.44,6900.0,97.43,97.52,97.21,97.44,6900.0
2012-10-09 10:10:00,97.38,97.48,97.23,97.3,3600.0,97.38,97.48,97.23,97.3,3600.0
2012-10-09 10:20:00,97.29,97.29,96.73,96.85,12200.0,97.29,97.29,96.73,96.85,12200.0
2012-10-09 10:30:00,96.72,96.96,96.72,96.75,3700.0,96.72,96.96,96.72,96.75,3700.0
2012-10-09 10:40:00,96.8,96.8,96.23,96.23,9800.0,96.8,96.8,96.23,96.23,9800.0
2012-10-09 10:50:00,96.24,96.27,96.06,96.21,2500.0,96.24,96.27,96.06,96.21,2500.0
2012-10-09 11:00:00,96.22,96.24,96.06,96.22,7500.0,96.22,96.24,96.06,96.22,7500.0
2012-10-09 11:10:00,96.2,96.26,96.07,96.13,7100.0,96.2,96.26,96.07,96.13,7100.0
2012-10-09 11:20:00,96.24,96.35,96.22,96.33,5200.0,96.24,96.35,96.22,96.33,5200.0
2012-10-09 11:30:00,96.28,96.42,96.21,96.35,1800.0,96.28,96.42,96.21,96.35,1800.0
2012-10-09 11:40:00,96.37,96.37,96.14,96.15,5400.0,96.37,96.37,96.14,96.15,5400.0
2012-10-09 11:50:00,96.28,96.28,96.17,96.25,2000.0,96.28,96.28,96.17,96.25,2000.0
2012-10-09 12:00:00,96.22,96.33,96.22,96.27,2000.0,96.22,96.33,96.22,96.27,2000.0
2012-10-09 12:10:00,96.22,96.36,96.14,96.14,3000.0,96.22,96.36,96.14,96.14,3000.0
2012-10-09 12:20:00,96.2,96.28,96.19,96.19,1700.0,96.2,96.28,96.19,96.19,1700.0
2012-10-09 12:30:00,96.14,96.14,95.93,95.93,6800.0,96.14,96.14,95.93,95.93,6800.0
2012-10-09 12:40:00,95.88,96.0,95.72,95.72,6100.0,95.88,96.0,95.72,95.72,6100.0
2012-10-09 12:50:00,95.83,95.83,95.72,95.83,3500.0,95.83,95.83,95.72,95.83,3500.0
2012-10-09 13:00:00,95.82,95.92,95.69,95.69,7200.0,95.82,95.92,95.69,95.69,7200.0
2012-10-09 13:10:00,95.75,95.88,95.69,95.88,4100.0,95.75,95.88,95.69,95.88,4100.0
2012-10-09 13:20:00,95.8,95.91,95.78,95.83,2900.0,95.8,95.91,95.78,95.83,2900.0
2012-10-09 13:30:00,95.84,95.85,95.69,95.69,2600.0,95.84,95.85,95.69,95.69,2600.0
2012-10-09 13:40:00,95.77,95.81,95.68,95.68,3500.0,95.77,95.81,95.68,95.68,3500.0
2012-10-09 13:50:00,95.74,95.79,95.66,95.66,5000.0,95.74,95.79,95.66,95.66,5000.0
2012-10-09 14:00:00,95.71,95.81,95.58,95.63,7900.0,95.71,95.81,95.58,95.63,7900.0
2012-10-09 14:10:00,95.65,95.65,95.5,95.61,5700.0,95.65,95.65,95.5,95.61,5700.0
2012-10-09 14:20:00,95.61,95.63,95.53,95.56,3300.0,95.61,95.63,95.53,95.56,3300.0
2012-10-09 14:30:00,95.52,95.58,95.45,95.49,4000.0,95.52,95.58,95.45,95.49,4000.0
2012-10-09 14:40:00,95.42,95.42,95.14,95.25,25300.0,95.42,95.42,95.14,95.25,25300.0
2012-10-09 14:50:00,95.29,95.36,95.19,95.32,6800.0,95.29,95.36,95.19,95.32,6800.0
2012-10-09 15:00:00,95.4,95.51,95.34,95.46,8000.0,95.4,95.51,95.34,95.46,8000.0
2012-10-09 15:10:00,95.5,95.5,95.34,95.4,8300.0,95.5,95.5,95.34,95.4,8300.0
2012-10-09 15:20:00,95.43,95.5,95.36,95.42,12500.0,95.43,95.5,95.36,95.42,12500.0
2012-10-09 15:30:00,95.45,95.55,95.39,95.4,12200.0,95.45,95.55,95.39,95.4,12200.0
2012-10-09 15:40:00,95.39,95.66,95.36,95.66,34200.0,95.39,95.66,95.36,95.66,34200.0
2012-10-09 15:50:00,95.65,95.79,95.62,95.77,55900.0,95.65,95.79,95.62,95.77,55900.0
2012-10-10 09:30:00,95.73,96.91,95.73,96.84,7600.0,95.73,96.91,95.73,96.84,7600.0
2012-10-10 09:40:00,96.82,96.82,96.3,96.46,7000.0,96.82,96.82,96.3,96.46,7000.0
2012-10-10 09:50:00,96.53,96.57,96.08,96.15,6800.0,96.53,96.57,96.08,96.15,6800.0
2012-10-10 10:00:00,96.21,96.57,96.17,96.17,4700.0,96.21,96.57,96.17,96.17,4700.0
2012-10-10 10:10:00,96.31,96.41,96.0,96.13,5300.0,96.31,96.41,96.0,96.13,5300.0
2012-10-10 10:20:00,96.19,96.5,96.19,96.42,6800.0,96.19,96.5,96.19,96.42,6800.0
2012-10-10 10:30:00,96.42,96.66,96.39,96.61,16000.0,96.42,96.66,96.39,96.61,16000.0
2012-10-10 10:40:00,96.61,96.66,96.52,96.62,2900.0,96.61,96.66,96.52,96.62,2900.0
2012-10-10 10:50:00,96.6,96.89,96.55,96.86,5200.0,96.6,96.89,96.55,96.86,5200.0
2012-10-10 11:00:00,96.86,96.97,96.78,96.97,3900.0,96.86,96.97,96.78,96.97,3900.0
2012-10-10 11:10:00,96.97,96.97,96.82,96.83,2200.0,96.97,96.97,96.82,96.83,2200.0
2012-10-10 11:20:00,96.78,97.03,96.78,96.98,4600.0,96.78,97.03,96.78,96.98,4600.0
2012-10-10 11:30:00,97.0,97.0,96.81,96.85,3400.0,97.0,97.0,96.81,96.85,3400.0
2012-10-10 11:40:00,96.85,96.98,96.79,96.97,5200.0,96.85,96.98,96.79,96.97,5200.0
2012-10-10 11:50:00,96.91,96.99,96.71,96.79,7600.0,96.91,96.99,96.71,96.79,7600.0
2012-10-10 12:00:00,96.81,96.98,96.8,96.98,2600.0,96.81,96.98,96.8,96.98,2600.0
2012-10-10 12:10:00,96.88,96.95,96.53,96.6,7100.0,96.88,96.95,96.53,96.6,7100.0
2012-10-10 12:20:00,96.57,96.72,96.55,96.7,5200.0,96.57,96.72,96.55,96.7,5200.0
2012-10-10 12:30:00,96.68,96.69,96.36,96.45,6200.0,96.68,96.69,96.36,96.45,6200.0
2012-10-10 12:40:00,96.45,96.52,96.27,96.38,3900.0,96.45,96.52,96.27,96.38,3900.0
2012-10-10 12:50:00,96.39,96.45,96.25,96.38,9300.0,96.39,96.45,96.25,96.38,9300.0
2012-10-10 13:00:00,96.32,96.48,96.27,96.48,3600.0,96.32,96.48,96.27,96.48,3600.0
2012-10-10 13:10:00,96.38,96.52,96.38,96.45,3000.0,96.38,96.52,96.38,96.45,3000.0
2012-10-10 13:20:00,96.35,96.45,96.33,96.39,3100.0,96.35,96.45,96.33,96.39,3100.0
2012-10-10 13:30:00,96.34,96.45,96.3,96.3,7500.0,96.34,96.45,96.3,96.3,7500.0
2012-10-10 13:40:00,96.37,96.37,96.07,96.24,5700.0,96.37,96.37,96.07,96.24,5700.0
2012-10-10 13:50:00,96.24,96.26,96.13,96.17,3100.0,96.24,96.26,96.13,96.17,3100.0
2012-10-10 14:00:00,96.17,96.4,96.17,96.38,5100.0,96.17,96.4,96.17,96.38,5100.0
2012-10-10 14:10:00,96.38,96.38,96.14,96.22,4900.0,96.38,96.38,96.14,96.22,4900.0
2012-10-10 14:20:00,96.28,96.3,96.15,96.21,5700.0,96.28,96.3,96.15,96.21,5700.0
2012-10-10 14:30:00,96.21,96.23,96.01,96.07,3500.0,96.21,96.23,96.01,96.07,3500.0
2012-10-10 14:40:00,96.02,96.1,96.0,96.03,10800.0,96.02,96.1,96.0,96.03,10800.0
2012-10-10 14:50:00,96.05,96.12,96.0,96.07,5500.0,96.05,96.12,96.0,96.07,5500.0
2012-10-10 15:00:00,96.1,96.17,95.97,96.16,6600.0,96.1,96.17,95.97,96.16,6600.0
2012-10-10 15:10:00,96.18,96.18,95.8,95.8,7400.0,96.18,96.18,95.8,95.8,7400.0
2012-10-10 15:20:00,95.81,96.05,95.8,96.0,9400.0,95.81,96.05,95.8,96.0,9400.0
2012-10-10 15:30:00,96.0,96.15,95.9,96.07,18300.0,96.0,96.15,95.9,96.07,18300.0
2012-10-10 15:40:00,96.09,96.26,96.05,96.24,19100.0,96.09,96.26,96.05,96.24,19100.0
2012-10-10 15:50:00,96.24,96.41,96.08,96.34,44400.0,96.24,96.41,96.08,96.34,44400.0
2012-10-11 09:30:00,97.02,97.54,97.0,97.14,28400.0,97.02,97.54,97.0,97.14,28400.0
2012-10-11 09:40:00,97.31,97.31,96.96,97.23,29200.0,97.31,97.31,96.96,97.23,29200.0
2012-10-11 09:50:00,97.15,97.42,97.09,97.14,11200.0,97.15,97.42,97.09,97.14,11200.0
2012-10-11 10:00:00,97.11,97.4,97.06,97.4,10700.0,97.11,97.4,97.06,97.4,10700.0
2012-10-11 10:10:00,97.34,97.34,97.2,97.25,2300.0,97.34,97.34,97.2,97.25,2300.0
2012-10-11 10:20:00,97.2,97.4,97.15,97.17,6400.0,97.2,97.4,97.15,97.17,6400.0
2012-10-11 10:30:00,97.16,97.23,97.03,97.05,9300.0,97.16,97.23,97.03,97.05,9300.0
2012-10-11 10:40:00,97.05,97.11,96.62,96.62,24800.0,97.05,97.11,96.62,96.62,24800.0
2012-10-11 10:50:00,96.62,96.71,96.45,96.51,8600.0,96.62,96.71,96.45,96.51,8600.0
2012-10-11 11:00:00,96.59,96.61,96.46,96.48,7100.0,96.59,96.61,96.46,96.48,7100.0
2012-10-11 11:10:00,96.42,96.52,96.28,96.28,3700.0,96.42,96.52,96.28,96.28,3700.0
2012-10-11 11:20:00,96.34,96.45,96.28,96.33,5800.0,96.34,96.45,96.28,96.33,5800.0
2012-10-11 11:30:00,96.32,96.43,96.32,96.38,2200.0,96.32,96.43,96.32,96.38,2200.0
2012-10-11 11:40:00,96.37,96.38,96.24,96.29,2600.0,96.37,96.38,96.24,96.29,2600.0
2012-10-11 11:50:00,96.25,96.25,95.91,95.99,7200.0,96.25,96.25,95.91,95.99,7200.0
2012-10-11 12:00:00,95.99,96.16,95.99,96.11,8000.0,95.99,96.16,95.99,96.11,8000.0
2012-10-11 12:10:00,96.14,96.27,95.9,95.9,37800.0,96.14,96.27,95.9,95.9,37800.0
2012-10-11 12:20:00,95.8,96.01,95.68,95.68,5200.0,95.8,96.01,95.68,95.68,5200.0
2012-10-11 12:30:00,95.67,96.01,95.67,95.81,7500.0,95.67,96.01,95.67,95.81,7500.0
2012-10-11 12:40:00,95.82,95.93,95.68,95.86,5900.0,95.82,95.93,95.68,95.86,5900.0
2012-10-11 12:50:00,95.88,96.04,95.68,95.87,9500.0,95.88,96.04,95.68,95.87,9500.0
2012-10-11 13:00:00,95.82,95.9,95.78,95.84,4600.0,95.82,95.9,95.78,95.84,4600.0
2012-10-11 13:10:00,95.8,95.83,95.71,95.74,3300.0,95.8,95.83,95.71,95.74,3300.0
2012-10-11 13:20:00,95.78,95.79,95.68,95.69,4600.0,95.78,95.79,95.68,95.69,4600.0
2012-10-11 13:30:00,95.78,95.78,95.55,95.59,5500.0,95.78,95.78,95.55,95.59,5500.0
2012-10-11 13:40:00,95.56,95.65,95.56,95.58,6100.0,95.56,95.65,95.56,95.58,6100.0
2012-10-11 13:50:00,95.58,95.63,95.42,95.47,7200.0,95.58,95.63,95.42,95.47,7200.0
2012-10-11 14:00:00,95.48,95.55,95.48,95.5,9400.0,95.48,95.55,95.48,95.5,9400.0
2012-10-11 14:10:00,95.48,95.7,95.45,95.54,20500.0,95.48,95.7,95.45,95.54,20500.0
2012-10-11 14:20:00,95.5,95.84,95.48,95.69,24500.0,95.5,95.84,95.48,95.69,24500.0
2012-10-11 14:30:00,95.68,95.77,95.53,95.53,2300.0,95.68,95.77,95.53,95.53,2300.0
2012-10-11 14:40:00,95.53,95.55,95.44,95.53,13800.0,95.53,95.55,95.44,95.53,13800.0
2012-10-11 14:50:00,95.62,95.84,95.57,95.67,6800.0,95.62,95.84,95.57,95.67,6800.0
2012-10-11 15:00:00,95.67,95.73,95.59,95.62,8200.0,95.67,95.73,95.59,95.62,8200.0
2012-10-11 15:10:00,95.57,95.8,95.57,95.77,5400.0,95.57,95.8,95.57,95.77,5400.0
2012-10-11 15:20:00,95.7,95.85,95.68,95.7,10800.0,95.7,95.85,95.68,95.7,10800.0
2012-10-11 15:30:00,95.7,95.7,95.54,95.57,10400.0,95.7,95.7,95.54,95.57,10400.0
2012-10-11 15:40:00,95.54,95.81,95.53,95.71,8100.0,95.54,95.81,95.53,95.71,8100.0
2012-10-11 15:50:00,95.7,95.82,95.62,95.66,14400.0,95.7,95.82,95.62,95.66,14400.0
2012-10-12 09:30:00,95.26,95.65,95.02,95.22,84100.0,95.26,95.65,95.02,95.22,84100.0
2012-10-12 09:40:00,95.22,95.42,95.02,95.2,50700.0,95.22,95.42,95.02,95.2,50700.0
2012-10-12 09:50:00,95.2,95.78,95.15,95.59,8900.0,95.2,95.78,95.15,95.59,8900.0
2012-10-12 10:00:00,95.55,95.72,95.45,95.61,16100.0,95.55,95.72,95.45,95.61,16100.0
2012-10-12 10:10:00,95.65,95.91,95.6,95.9,6500.0,95.65,95.91,95.6,95.9,6500.0
2012-10-12 10:20:00,95.91,96.08,95.83,96.07,15500.0,95.91,96.08,95.83,96.07,15500.0
2012-10-12 10:30:00,96.02,96.3,96.0,96.27,29400.0,96.02,96.3,96.0,96.27,29400.0
2012-10-12 10:40:00,96.28,96.55,96.28,96.5,14900.0,96.28,96.55,96.28,96.5,14900.0
2012-10-12 10:50:00,96.51,96.64,96.45,96.51,11300.0,96.51,96.64,96.45,96.51,11300.0
2012-10-12 11:00:00,96.59,96.63,96.45,96.56,10400.0,96.59,96.63,96.45,96.56,10400.0
2012-10-12 11:10:00,96.58,96.73,96.53,96.53,22600.0,96.58,96.73,96.53,96.53,22600.0
2012-10-12 11:20:00,96.64,96.91,96.58,96.77,13500.0,96.64,96.91,96.58,96.77,13500.0
2012-10-12 11:30:00,96.73,96.73,96.18,96.18,9300.0,96.73,96.73,96.18,96.18,9300.0
2012-10-12 11:40:00,96.18,96.19,95.91,96.11,12000.0,96.18,96.19,95.91,96.11,12000.0
2012-10-12 11:50:00,96.17,96.36,95.95,96.36,12900.0,96.17,96.36,95.95,96.36,12900.0
2012-10-12 12:00:00,96.37,96.59,96.35,96.45,11600.0,96.37,96.59,96.35,96.45,11600.0
2012-10-12 12:10:00,96.5,96.55,96.43,96.52,10900.0,96.5,96.55,96.43,96.52,10900.0
2012-10-12 12:20:00,96.55,96.58,96.48,96.49,7000.0,96.55,96.58,96.48,96.49,7000.0
2012-10-12 12:30:00,96.55,96.82,96.54,96.75,8900.0,96.55,96.82,96.54,96.75,8900.0
2012-10-12 12:40:00,96.73,96.76,96.57,96.57,8700.0,96.73,96.76,96.57,96.57,8700.0
2012-10-12 12:50:00,96.57,96.6,96.51,96.52,7400.0,96.57,96.6,96.51,96.52,7400.0
2012-10-12 13:00:00,96.52,96.55,96.38,96.52,6900.0,96.52,96.55,96.38,96.52,6900.0
2012-10-12 13:10:00,96.52,96.61,96.5,96.55,5900.0,96.52,96.61,96.5,96.55,5900.0
2012-10-12 13:20:00,96.53,96.57,96.18,96.26,6400.0,96.53,96.57,96.18,96.26,6400.0
2012-10-12 13:30:00,96.27,96.37,96.09,96.09,5100.0,96.27,96.37,96.09,96.09,5100.0
2012-10-12 13:40:00,96.12,96.12,95.94,95.94,4100.0,96.12,96.12,95.94,95.94,4100.0
2012-10-12 13:50:00,95.94,96.02,95.8,96.01,7200.0,95.94,96.02,95.8,96.01,7200.0
2012-10-12 14:00:00,96.01,96.1,95.83,95.97,3900.0,96.01,96.1,95.83,95.97,3900.0
2012-10-12 14:10:00,95.87,95.99,95.83,95.84,4000.0,95.87,95.99,95.83,95.84,4000.0
2012-10-12 14:20:00,95.83,95.95,95.81,95.84,5300.0,95.83,95.95,95.81,95.84,5300.0
2012-10-12 14:30:00,95.85,95.9,95.72,95.75,11500.0,95.85,95.9,95.72,95.75,11500.0
2012-10-12 14:40:00,95.71,95.77,95.57,95.61,7100.0,95.71,95.77,95.57,95.61,7100.0
2012-10-12 14:50:00,95.61,95.74,95.54,95.54,9100.0,95.61,95.74,95.54,95.54,9100.0
2012-10-12 15:00:00,95.61,95.62,95.2,95.25,15400.0,95.61,95.62,95.2,95.25,15400.0
2012-10-12 15:10:00,95.22,95.47,95.2,95.37,11200.0,95.22,95.47,95.2,95.37,11200.0
2012-10-12 15:20:00,95.4,95.42,95.25,95.31,11500.0,95.4,95.42,95.25,95.31,11500.0
2012-10-12 15:30:00,95.31,95.32,95.11,95.21,20500.0,95.31,95.32,95.11,95.21,20500.0
2012-10-12 15:40:00,95.16,95.23,95.06,95.13,16400.0,95.16,95.23,95.06,95.13,16400.0
2012-10-12 15:50:00,95.13,95.26,94.98,95.24,43500.0,95.13,95.26,94.98,95.24,43500.0
2012-10-15 09:30:00,95.59,95.99,95.51,95.8,6900.0,95.59,95.99,95.51,95.8,6900.0
2012-10-15 09:40:00,95.62,95.8,95.1,95.3,7300.0,95.62,95.8,95.1,95.3,7300.0
2012-10-15 09:50:00,95.15,95.26,95.14,95.26,500.0,95.15,95.26,95.14,95.26,500.0
2012-10-15 10:00:00,95.15,95.15,94.73,94.79,11500.0,95.15,95.15,94.73,94.79,11500.0
2012-10-15 10:10:00,94.78,94.78,94.29,94.58,10500.0,94.78,94.78,94.29,94.58,10500.0
2012-10-15 10:20:00,94.54,94.95,94.37,94.88,3900.0,94.54,94.95,94.37,94.88,3900.0
2012-10-15 10:30:00,94.74,95.04,94.74,95.04,5100.0,94.74,95.04,94.74,95.04,5100.0
2012-10-15 10:40:00,95.01,95.22,95.01,95.18,3700.0,95.01,95.22,95.01,95.18,3700.0
2012-10-15 10:50:00,95.16,95.2,95.03,95.2,4200.0,95.16,95.2,95.03,95.2,4200.0
2012-10-15 11:00:00,95.2,95.36,95.16,95.35,6100.0,95.2,95.36,95.16,95.35,6100.0
2012-10-15 11:10:00,95.3,95.42,95.29,95.29,3100.0,95.3,95.42,95.29,95.29,3100.0
2012-10-15 11:20:00,95.31,95.61,95.31,95.55,2700.0,95.31,95.61,95.31,95.55,2700.0
2012-10-15 11:30:00,95.49,95.81,95.49,95.7,2700.0,95.49,95.81,95.49,95.7,2700.0
2012-10-15 11:40:00,95.7,95.86,95.7,95.84,2700.0,95.7,95.86,95.7,95.84,2700.0
2012-10-15 11:50:00,95.84,95.89,95.43,95.5,6500.0,95.84,95.89,95.43,95.5,6500.0
2012-10-15 12:00:00,95.44,95.49,95.19,95.42,3800.0,95.44,95.49,95.19,95.42,3800.0
2012-10-15 12:10:00,95.43,95.5,95.4,95.48,3300.0,95.43,95.5,95.4,95.48,3300.0
2012-10-15 12:20:00,95.42,95.45,95.32,95.45,3100.0,95.42,95.45,95.32,95.45,3100.0
2012-10-15 12:30:00,95.42,95.43,95.19,95.38,3500.0,95.42,95.43,95.19,95.38,3500.0
2012-10-15 12:40:00,95.41,95.47,95.17,95.32,6000.0,95.41,95.47,95.17,95.32,6000.0
2012-10-15 12:50:00,95.36,95.36,95.2,95.27,2900.0,95.36,95.36,95.2,95.27,2900.0
2012-10-15 13:00:00,95.33,95.35,95.18,95.22,2100.0,95.33,95.35,95.18,95.22,2100.0
2012-10-15 13:10:00,95.21,95.26,94.96,94.99,3600.0,95.21,95.26,94.96,94.99,3600.0
2012-10-15 13:20:00,95.01,95.14,95.0,95.08,3500.0,95.01,95.14,95.0,95.08,3500.0
2012-10-15 13:30:00,95.08,95.11,94.78,94.85,8500.0,95.08,95.11,94.78,94.85,8500.0
2012-10-15 13:40:00,94.85,95.1,94.82,95.03,6000.0,94.85,95.1,94.82,95.03,6000.0
2012-10-15 13:50:00,95.0,95.04,94.77,95.01,5400.0,95.0,95.04,94.77,95.01,5400.0
2012-10-15 14:00:00,95.01,95.05,94.94,95.04,5700.0,95.01,95.05,94.94,95.04,5700.0
2012-10-15 14:10:00,95.04,95.07,94.94,95.05,4900.0,95.04,95.07,94.94,95.05,4900.0
2012-10-15 14:20:00,95.05,95.23,95.05,95.1,2600.0,95.05,95.23,95.05,95.1,2600.0
2012-10-15 14:30:00,95.07,95.07,94.84,95.02,10400.0,95.07,95.07,94.84,95.02,10400.0
2012-10-15 14:40:00,95.04,95.05,94.86,95.05,5200.0,95.04,95.05,94.86,95.05,5200.0
2012-10-15 14:50:00,95.05,95.07,94.93,95.07,5700.0,95.05,95.07,94.93,95.07,5700.0
2012-10-15 15:00:00,95.06,95.16,94.98,95.11,6900.0,95.06,95.16,94.98,95.11,6900.0
2012-10-15 15:10:00,95.11,95.25,95.03,95.25,8300.0,95.11,95.25,95.03,95.25,8300.0
2012-10-15 15:20:00,95.28,95.28,95.02,95.06,9600.0,95.28,95.28,95.02,95.06,9600.0
2012-10-15 15:30:00,95.08,95.23,95.03,95.2,14800.0,95.08,95.23,95.03,95.2,14800.0
2012-10-15 15:40:00,95.17,95.33,95.17,95.31,12000.0,95.17,95.33,95.17,95.31,12000.0
2012-10-15 15:50:00,95.32,95.46,95.27,95.31,25600.0,95.32,95.46,95.27,95.31,25600.0
2012-10-16 09:30:00,95.0,95.18,93.86,94.22,117000.0,95.0,95.18,93.86,94.22,117000.0
2012-10-16 09:40:00,94.07,94.4,93.58,93.68,151100.0,94.07,94.4,93.58,93.68,151100.0
2012-10-16 09:50:00,93.6,93.74,91.85,91.86,156000.0,93.6,93.74,91.85,91.86,156000.0
2012-10-16 10:00:00,91.93,93.28,91.88,93.16,176600.0,91.93,93.28,91.88,93.16,176600.0
2012-10-16 10:10:00,93.15,93.61,93.15,93.4,54400.0,93.15,93.61,93.15,93.4,54400.0
2012-10-16 10:20:00,93.39,94.34,93.39,94.16,70500.0,93.39,94.34,93.39,94.16,70500.0
2012-10-16 10:30:00,94.09,94.3,93.93,94.02,74900.0,94.09,94.3,93.93,94.02,74900.0
2012-10-16 10:40:00,94.0,94.22,93.98,94.04,42900.0,94.0,94.22,93.98,94.04,42900.0
2012-10-16 10:50:00,94.03,94.04,93.37,93.59,58300.0,94.03,94.04,93.37,93.59,58300.0
2012-10-16 11:00:00,93.58,94.06,93.46,93.94,29900.0,93.58,94.06,93.46,93.94,29900.0
2012-10-16 11:10:00,93.95,94.6,93.95,94.54,26500.0,93.95,94.6,93.95,94.54,26500.0
2012-10-16 11:20:00,94.53,94.61,94.24,94.36,19900.0,94.53,94.61,94.24,94.36,19900.0
2012-10-16 11:30:00,94.38,95.25,94.37,95.23,43500.0,94.38,95.25,94.37,95.23,43500.0
2012-10-16 11:40:00,95.22,95.46,95.22,95.46,16900.0,95.22,95.46,95.22,95.46,16900.0
2012-10-16 11:50:00,95.41,96.18,95.37,95.94,42600.0,95.41,96.18,95.37,95.94,42600.0
2012-10-16 12:00:00,95.94,96.44,95.79,96.41,29900.0,95.94,96.44,95.79,96.41,29900.0
2012-10-16 12:10:00,96.4,96.66,96.08,96.31,28700.0,96.4,96.66,96.08,96.31,28700.0
2012-10-16 12:20:00,96.34,96.62,96.34,96.52,23500.0,96.34,96.62,96.34,96.52,23500.0
2012-10-16 12:30:00,96.57,96.61,95.71,96.02,60900.0,96.57,96.61,95.71,96.02,60900.0
2012-10-16 12:40:00,96.08,96.52,96.04,96.42,14700.0,96.08,96.52,96.04,96.42,14700.0
2012-10-16 12:50:00,96.45,96.56,96.25,96.36,12800.0,96.45,96.56,96.25,96.36,12800.0
2012-10-16 13:00:00,96.36,96.82,96.31,96.75,24700.0,96.36,96.82,96.31,96.75,24700.0
2012-10-16 13:10:00,96.71,96.89,96.68,96.82,19200.0,96.71,96.89,96.68,96.82,19200.0
2012-10-16 13:20:00,96.83,96.97,96.76,96.83,13800.0,96.83,96.97,96.76,96.83,13800.0
2012-10-16 13:30:00,96.82,96.97,96.75,96.79,10000.0,96.82,96.97,96.75,96.79,10000.0
2012-10-16 13:40:00,96.83,97.02,96.57,96.84,80400.0,96.83,97.02,96.57,96.84,80400.0
2012-10-16 13:50:00,96.82,96.83,96.45,96.68,22000.0,96.82,96.83,96.45,96.68,22000.0
2012-10-16 14:00:00,96.69,96.85,96.58,96.76,29800.0,96.69,96.85,96.58,96.76,29800.0
2012-10-16 14:10:00,96.76,97.05,96.65,96.91,49400.0,96.76,97.05,96.65,96.91,49400.0
2012-10-16 14:20:00,96.91,97.24,96.91,97.1,17700.0,96.91,97.24,96.91,97.1,17700.0
2012-10-16 14:30:00,97.04,97.38,96.95,97.2,26200.0,97.04,97.38,96.95,97.2,26200.0
2012-10-16 14:40:00,97.15,97.44,97.15,97.38,22700.0,97.15,97.44,97.15,97.38,22700.0
2012-10-16 14:50:00,97.35,97.45,97.26,97.4,23100.0,97.35,97.45,97.26,97.4,23100.0
2012-10-16 15:00:00,97.4,97.51,97.34,97.46,44900.0,97.4,97.51,97.34,97.46,44900.0
2012-10-16 15:10:00,97.46,97.68,97.46,97.67,24600.0,97.46,97.68,97.46,97.67,24600.0
2012-10-16 15:20:00,97.69,97.71,97.53,97.56,31300.0,97.69,97.71,97.53,97.56,31300.0
2012-10-16 15:30:00,97.56,97.77,97.5,97.77,33600.0,97.56,97.77,97.5,97.77,33600.0
2012-10-16 15:40:00,97.75,98.18,97.68,98.01,73700.0,97.75,98.18,97.68,98.01,73700.0
2012-10-16 15:50:00,97.98,98.15,97.88,98.0,91500.0,97.98,98.15,97.88,98.0,91500.0
2012-10-17 09:30:00,98.08,98.89,98.0,98.89,29500.0,98.08,98.89,98.0,98.89,29500.0
2012-10-17 09:40:00,98.79,99.58,98.73,99.42,38700.0,98.79,99.58,98.73,99.42,38700.0
2012-10-17 09:50:00,99.44,99.58,98.95,99.49,55000.0,99.44,99.58,98.95,99.49,55000.0
2012-10-17 10:00:00,99.45,99.82,99.1,99.42,85900.0,99.45,99.82,99.1,99.42,85900.0
2012-10-17 10:10:00,99.47,99.51,98.81,98.81,9500.0,99.47,99.51,98.81,98.81,9500.0
2012-10-17 10:20:00,98.8,98.93,98.62,98.93,17900.0,98.8,98.93,98.62,98.93,17900.0
2012-10-17 10:30:00,98.93,98.93,98.58,98.77,18600.0,98.93,98.93,98.58,98.77,18600.0
2012-10-17 10:40:00,98.8,98.85,98.58,98.75,12800.0,98.8,98.85,98.58,98.75,12800.0
2012-10-17 10:50:00,98.74,98.78,98.6,98.65,11100.0,98.74,98.78,98.6,98.65,11100.0
2012-10-17 11:00:00,98.7,98.87,98.59,98.85,14900.0,98.7,98.87,98.59,98.85,14900.0
2012-10-17 11:10:00,98.84,98.87,98.78,98.81,20900.0,98.84,98.87,98.78,98.81,20900.0
2012-10-17 11:20:00,98.82,98.89,98.74,98.89,12100.0,98.82,98.89,98.74,98.89,12100.0
2012-10-17 11:30:00,98.89,99.2,98.83,99.15,27600.0,98.89,99.2,98.83,99.15,27600.0
2012-10-17 11:40:00,99.14,99.14,98.83,98.88,8500.0,99.14,99.14,98.83,98.88,8500.0
2012-10-17 11:50:00,98.88,98.98,98.85,98.89,30800.0,98.88,98.98,98.85,98.89,30800.0
2012-10-17 12:00:00,98.89,98.97,98.76,98.77,34400.0,98.89,98.97,98.76,98.77,34400.0
2012-10-17 12:10:00,98.77,98.83,98.49,98.71,34900.0,98.77,98.83,98.49,98.71,34900.0
2012-10-17 12:20:00,98.67,98.81,98.49,98.59,29700.0,98.67,98.81,98.49,98.59,29700.0
2012-10-17 12:30:00,98.68,98.76,98.51,98.51,7200.0,98.68,98.76,98.51,98.51,7200.0
2012-10-17 12:40:00,98.49,98.68,98.43,98.59,11600.0,98.49,98.68,98.43,98.59,11600.0
2012-10-17 12:50:00,98.58,98.68,98.44,98.44,8400.0,98.58,98.68,98.44,98.44,8400.0
2012-10-17 13:00:00,98.45,98.69,98.42,98.65,20300.0,98.45,98.69,98.42,98.65,20300.0
2012-10-17 13:10:00,98.57,98.62,98.35,98.35,28100.0,98.57,98.62,98.35,98.35,28100.0
2012-10-17 13:20:00,98.37,98.4,98.16,98.17,8800.0,98.37,98.4,98.16,98.17,8800.0
2012-10-17 13:30:00,98.19,98.19,97.67,97.7,10900.0,98.19,98.19,97.67,97.7,10900.0
2012-10-17 13:40:00,97.65,97.65,97.01,97.03,20100.0,97.65,97.65,97.01,97.03,20100.0
2012-10-17 13:50:00,96.98,97.09,96.55,96.72,26600.0,96.98,97.09,96.55,96.72,26600.0
2012-10-17 14:00:00,96.69,96.9,96.63,96.77,17900.0,96.69,96.9,96.63,96.77,17900.0
2012-10-17 14:10:00,96.75,96.82,96.68,96.79,20200.0,96.75,96.82,96.68,96.79,20200.0
2012-10-17 14:20:00,96.8,96.96,96.74,96.83,8700.0,96.8,96.96,96.74,96.83,8700.0
2012-10-17 14:30:00,96.77,96.83,96.73,96.81,5800.0,96.77,96.83,96.73,96.81,5800.0
2012-10-17 14:40:00,96.8,96.8,96.59,96.72,13900.0,96.8,96.8,96.59,96.72,13900.0
2012-10-17 14:50:00,96.63,96.72,96.45,96.71,33700.0,96.63,96.72,96.45,96.71,33700.0
2012-10-17 15:00:00,96.67,96.88,96.67,96.86,15200.0,96.67,96.88,96.67,96.86,15200.0
2012-10-17 15:10:00,96.88,96.88,96.75,96.81,17800.0,96.88,96.88,96.75,96.81,17800.0
2012-10-17 15:20:00,96.79,96.8,96.66,96.7,78600.0,96.79,96.8,96.66,96.7,78600.0
2012-10-17 15:30:00,96.68,96.68,96.35,96.35,16000.0,96.68,96.68,96.35,96.35,16000.0
2012-10-17 15:40:00,96.34,96.49,95.9,96.13,46900.0,96.34,96.49,95.9,96.13,46900.0
2012-10-17 15:50:00,96.15,96.35,96.0,96.35,68700.0,96.15,96.35,96.0,96.35,68700.0
2012-10-18 09:30:00,94.55,94.57,93.46,94.23,213900.0,94.55,94.57,93.46,94.23,213900.0
2012-10-18 09:40:00,94.23,95.36,94.0,94.72,144600.0,94.23,95.36,94.0,94.72,144600.0
2012-10-18 09:50:00,94.65,95.32,94.41,94.99,110300.0,94.65,95.32,94.41,94.99,110300.0
2012-10-18 10:00:00,95.04,95.7,94.8,95.3,100000.0,95.04,95.7,94.8,95.3,100000.0
2012-10-18 10:10:00,95.35,95.74,95.26,95.27,89200.0,95.35,95.74,95.26,95.27,89200.0
2012-10-18 10:20:00,95.28,95.55,95.01,95.51,65900.0,95.28,95.55,95.01,95.51,65900.0
2012-10-18 10:30:00,95.58,96.27,95.45,96.26,40200.0,95.58,96.27,95.45,96.26,40200.0
2012-10-18 10:40:00,96.27,96.71,96.21,96.4,75600.0,96.27,96.71,96.21,96.4,75600.0
2012-10-18 10:50:00,96.41,96.42,96.0,96.35,102900.0,96.41,96.42,96.0,96.35,102900.0
2012-10-18 11:00:00,96.26,96.35,95.66,95.66,49300.0,96.26,96.35,95.66,95.66,49300.0
2012-10-18 11:10:00,95.63,96.0,95.52,95.98,15500.0,95.63,96.0,95.52,95.98,15500.0
2012-10-18 11:20:00,95.96,95.96,95.62,95.73,18700.0,95.96,95.96,95.62,95.73,18700.0
2012-10-18 11:30:00,95.79,95.92,95.66,95.8,9900.0,95.79,95.92,95.66,95.8,9900.0
2012-10-18 11:40:00,95.77,95.82,95.51,95.51,19700.0,95.77,95.82,95.51,95.51,19700.0
2012-10-18 11:50:00,95.51,95.65,95.41,95.64,17900.0,95.51,95.65,95.41,95.64,17900.0
2012-10-18 12:00:00,95.61,95.67,95.53,95.65,16900.0,95.61,95.67,95.53,95.65,16900.0
2012-10-18 12:10:00,95.66,95.67,95.43,95.55,29800.0,95.66,95.67,95.43,95.55,29800.0
2012-10-18 12:20:00,95.6,95.64,95.43,95.62,8900.0,95.6,95.64,95.43,95.62,8900.0
2012-10-18 12:30:00,95.58,95.64,95.48,95.57,31300.0,95.58,95.64,95.48,95.57,31300.0
2012-10-18 12:40:00,95.58,95.66,95.55,95.6,7900.0,95.58,95.66,95.55,95.6,7900.0
2012-10-18 12:50:00,95.57,95.67,95.4,95.53,15900.0,95.57,95.67,95.4,95.53,15900.0
2012-10-18 13:00:00,95.53,95.58,95.41,95.46,20500.0,95.53,95.58,95.41,95.46,20500.0
2012-10-18 13:10:00,95.49,95.52,95.28,95.42,21400.0,95.49,95.52,95.28,95.42,21400.0
2012-10-18 13:20:00,95.42,95.64,95.4,95.64,27800.0,95.42,95.64,95.4,95.64,27800.0
2012-10-18 13:30:00,95.64,95.87,95.62,95.73,61400.0,95.64,95.87,95.62,95.73,61400.0
2012-10-18 13:40:00,95.72,95.87,95.65,95.67,24600.0,95.72,95.87,95.65,95.67,24600.0
2012-10-18 13:50:00,95.68,95.75,95.39,95.4,24600.0,95.68,95.75,95.39,95.4,24600.0
2012-10-18 14:00:00,95.36,95.73,95.32,95.41,34600.0,95.36,95.73,95.32,95.41,34600.0
2012-10-18 14:10:00,95.41,95.51,95.32,95.32,19600.0,95.41,95.51,95.32,95.32,19600.0
2012-10-18 14:20:00,95.31,95.41,95.26,95.29,16300.0,95.31,95.41,95.26,95.29,16300.0
2012-10-18 14:30:00,95.27,95.35,95.26,95.35,19300.0,95.27,95.35,95.26,95.35,19300.0
2012-10-18 14:40:00,95.35,95.5,95.13,95.28,29900.0,95.35,95.5,95.13,95.28,29900.0
2012-10-18 14:50:00,95.32,95.55,95.22,95.36,33300.0,95.32,95.55,95.22,95.36,33300.0
2012-10-18 15:00:00,95.36,95.67,95.33,95.64,35400.0,95.36,95.67,95.33,95.64,35400.0
2012-10-18 15:10:00,95.66,95.67,95.38,95.52,76800.0,95.66,95.67,95.38,95.52,76800.0
2012-10-18 15:20:00,95.5,95.66,95.44,95.6,37700.0,95.5,95.66,95.44,95.6,37700.0
2012-10-18 15:30:00,95.59,95.76,95.43,95.69,46900.0,95.59,95.76,95.43,95.69,46900.0
2012-10-18 15:40:00,95.68,95.85,95.47,95.72,74300.0,95.68,95.85,95.47,95.72,74300.0
2012-10-18 15:50:00,95.63,95.68,95.37,95.63,106800.0,95.63,95.68,95.37,95.63,106800.0
2012-10-19 09:30:00,95.37,95.37,95.03,95.15,5400.0,95.37,95.37,95.03,95.15,5400.0
2012-10-19 09:40:00,95.03,95.39,95.03,95.33,27000.0,95.03,95.39,95.03,95.33,27000.0
2012-10-19 09:50:00,95.25,95.49,95.25,95.38,41400.0,95.25,95.49,95.25,95.38,41400.0
2012-10-19 10:00:00,95.38,95.53,95.18,95.53,17800.0,95.38,95.53,95.18,95.53,17800.0
2012-10-19 10:10:00,95.52,95.55,95.41,95.48,13200.0,95.52,95.55,95.41,95.48,13200.0
2012-10-19 10:20:00,95.48,95.57,95.48,95.52,17800.0,95.48,95.57,95.48,95.52,17800.0
2012-10-19 10:30:00,95.48,95.78,95.48,95.75,18700.0,95.48,95.78,95.48,95.75,18700.0
2012-10-19 10:40:00,95.7,96.04,95.58,95.79,30700.0,95.7,96.04,95.58,95.79,30700.0
2012-10-19 10:50:00,95.78,96.06,95.78,95.92,24100.0,95.78,96.06,95.78,95.92,24100.0
2012-10-19 11:00:00,95.92,96.0,95.76,95.93,24100.0,95.92,96.0,95.76,95.93,24100.0
2012-10-19 11:10:00,95.91,95.96,95.76,95.9,19000.0,95.91,95.96,95.76,95.9,19000.0
2012-10-19 11:20:00,95.92,95.99,95.66,95.73,10900.0,95.92,95.99,95.66,95.73,10900.0
2012-10-19 11:30:00,95.73,95.73,95.51,95.67,11800.0,95.73,95.73,95.51,95.67,11800.0
2012-10-19 11:40:00,95.67,95.68,95.38,95.42,5800.0,95.67,95.68,95.38,95.42,5800.0
2012-10-19 11:50:00,95.36,95.45,95.28,95.29,6000.0,95.36,95.45,95.28,95.29,6000.0
2012-10-19 12:00:00,95.29,95.33,95.03,95.05,6600.0,95.29,95.33,95.03,95.05,6600.0
2012-10-19 12:10:00,95.08,95.08,94.8,94.85,33600.0,95.08,95.08,94.8,94.85,33600.0
2012-10-19 12:20:00,94.84,94.93,94.48,94.55,31200.0,94.84,94.93,94.48,94.55,31200.0
2012-10-19 12:30:00,94.57,94.82,94.31,94.44,40300.0,94.57,94.82,94.31,94.44,40300.0
2012-10-19 12:40:00,94.52,94.57,94.33,94.43,14500.0,94.52,94.57,94.33,94.43,14500.0
2012-10-19 12:50:00,94.41,94.52,94.41,94.46,17100.0,94.41,94.52,94.41,94.46,17100.0
2012-10-19 13:00:00,94.44,94.5,94.39,94.47,13000.0,94.44,94.5,94.39,94.47,13000.0
2012-10-19 13:10:00,94.5,94.5,94.37,94.42,11900.0,94.5,94.5,94.37,94.42,11900.0
2012-10-19 13:20:00,94.37,94.41,94.31,94.33,9700.0,94.37,94.41,94.31,94.33,9700.0
2012-10-19 13:30:00,94.31,94.44,94.28,94.3,22700.0,94.31,94.44,94.28,94.3,22700.0
2012-10-19 13:40:00,94.3,94.51,94.28,94.31,50500.0,94.3,94.51,94.28,94.31,50500.0
2012-10-19 13:50:00,94.31,94.44,94.18,94.38,12700.0,94.31,94.44,94.18,94.38,12700.0
2012-10-19 14:00:00,94.39,94.56,94.39,94.45,15600.0,94.39,94.56,94.39,94.45,15600.0
2012-10-19 14:10:00,94.44,94.45,94.38,94.38,8200.0,94.44,94.45,94.38,94.38,8200.0
2012-10-19 14:20:00,94.38,94.49,94.33,94.49,17300.0,94.38,94.49,94.33,94.49,17300.0
2012-10-19 14:30:00,94.43,94.47,94.33,94.37,10900.0,94.43,94.47,94.33,94.37,10900.0
2012-10-19 14:40:00,94.35,94.44,94.31,94.41,13300.0,94.35,94.44,94.31,94.41,13300.0
2012-10-19 14:50:00,94.4,94.47,94.23,94.42,9700.0,94.4,94.47,94.23,94.42,9700.0
2012-10-19 15:00:00,94.4,94.45,94.33,94.43,12400.0,94.4,94.45,94.33,94.43,12400.0
2012-10-19 15:10:00,94.42,94.69,94.42,94.65,12600.0,94.42,94.69,94.42,94.65,12600.0
2012-10-19 15:20:00,94.66,94.84,94.64,94.82,18900.0,94.66,94.84,94.64,94.82,18900.0
2012-10-19 15:30:00,94.81,94.98,94.77,94.97,29700.0,94.81,94.98,94.77,94.97,29700.0
2012-10-19 15:40:00,94.93,94.98,94.81,94.92,21700.0,94.93,94.98,94.81,94.92,21700.0
2012-10-19 15:50:00,94.93,95.04,94.67,94.8,33600.0,94.93,95.04,94.67,94.8,33600.0
2012-10-22 09:30:00,94.42,94.74,94.06,94.18,33000.0,94.42,94.74,94.06,94.18,33000.0
2012-10-22 09:40:00,94.18,94.47,93.54,93.63,39600.0,94.18,94.47,93.54,93.63,39600.0
2012-10-22 09:50:00,93.59,93.74,93.57,93.74,13200.0,93.59,93.74,93.57,93.74,13200.0
2012-10-22 10:00:00,93.75,94.18,93.75,94.18,9100.0,93.75,94.18,93.75,94.18,9100.0
2012-10-22 10:10:00,94.19,94.23,93.83,93.86,11500.0,94.19,94.23,93.83,93.86,11500.0
2012-10-22 10:20:00,93.83,94.42,93.83,94.28,13100.0,93.83,94.42,93.83,94.28,13100.0
2012-10-22 10:30:00,94.36,94.43,94.03,94.06,24700.0,94.36,94.43,94.03,94.06,24700.0
2012-10-22 10:40:00,94.03,94.08,93.92,93.94,8600.0,94.03,94.08,93.92,93.94,8600.0
2012-10-22 10:50:00,94.05,94.06,93.83,93.98,18600.0,94.05,94.06,93.83,93.98,18600.0
2012-10-22 11:00:00,93.97,94.05,93.9,94.02,12500.0,93.97,94.05,93.9,94.02,12500.0
2012-10-22 11:10:00,94.02,94.11,93.94,94.0,9100.0,94.02,94.11,93.94,94.0,9100.0
2012-10-22 11:20:00,93.94,94.04,93.83,93.94,8400.0,93.94,94.04,93.83,93.94,8400.0
2012-10-22 11:30:00,93.92,94.02,93.8,94.0,6600.0,93.92,94.02,93.8,94.0,6600.0
2012-10-22 11:40:00,94.0,94.18,94.0,94.18,1800.0,94.0,94.18,94.0,94.18,1800.0
2012-10-22 11:50:00,94.13,94.16,94.05,94.09,1000.0,94.13,94.16,94.05,94.09,1000.0
2012-10-22 12:00:00,94.04,94.17,94.0,94.13,7300.0,94.04,94.17,94.0,94.13,7300.0
2012-10-22 12:10:00,94.15,94.18,94.04,94.11,12200.0,94.15,94.18,94.04,94.11,12200.0
2012-10-22 12:20:00,94.15,94.17,94.02,94.13,7400.0,94.15,94.17,94.02,94.13,7400.0
2012-10-22 12:30:00,94.16,94.18,94.07,94.16,3900.0,94.16,94.18,94.07,94.16,3900.0
2012-10-22 12:40:00,94.11,94.27,94.09,94.19,5900.0,94.11,94.27,94.09,94.19,5900.0
2012-10-22 12:50:00,94.2,94.36,94.19,94.23,8500.0,94.2,94.36,94.19,94.23,8500.0
2012-10-22 13:00:00,94.23,94.44,94.18,94.18,3900.0,94.23,94.44,94.18,94.18,3900.0
2012-10-22 13:10:00,94.14,94.23,94.06,94.22,3600.0,94.14,94.23,94.06,94.22,3600.0
2012-10-22 13:20:00,94.14,94.21,94.03,94.11,21800.0,94.14,94.21,94.03,94.11,21800.0
2012-10-22 13:30:00,94.14,94.14,93.91,94.0,10000.0,94.14,94.14,93.91,94.0,10000.0
2012-10-22 13:40:00,93.98,94.06,93.95,94.04,16300.0,93.98,94.06,93.95,94.04,16300.0
2012-10-22 13:50:00,94.04,94.08,93.95,94.0,10600.0,94.04,94.08,93.95,94.0,10600.0
2012-10-22 14:00:00,93.97,94.2,93.97,94.14,21900.0,93.97,94.2,93.97,94.14,21900.0
2012-10-22 14:10:00,94.08,94.13,94.01,94.13,2900.0,94.08,94.13,94.01,94.13,2900.0
2012-10-22 14:20:00,94.15,94.2,94.0,94.04,3900.0,94.15,94.2,94.0,94.04,3900.0
2012-10-22 14:30:00,93.99,94.1,93.99,94.01,6700.0,93.99,94.1,93.99,94.01,6700.0
2012-10-22 14:40:00,94.0,94.08,94.0,94.05,8800.0,94.0,94.08,94.0,94.05,8800.0
2012-10-22 14:50:00,94.05,94.07,94.0,94.06,10900.0,94.05,94.07,94.0,94.06,10900.0
2012-10-22 15:00:00,94.04,94.17,94.0,94.15,30300.0,94.04,94.17,94.0,94.15,30300.0
2012-10-22 15:10:00,94.12,94.26,94.12,94.18,10400.0,94.12,94.26,94.12,94.18,10400.0
2012-10-22 15:20:00,94.2,94.24,94.12,94.2,7800.0,94.2,94.24,94.12,94.2,7800.0
2012-10-22 15:30:00,94.16,94.61,94.12,94.61,65600.0,94.16,94.61,94.12,94.61,65600.0
2012-10-22 15:40:00,94.6,94.66,94.41,94.62,33700.0,94.6,94.66,94.41,94.62,33700.0
2012-10-22 15:50:00,94.61,95.04,94.6,95.01,54400.0,94.61,95.04,94.6,95.01,54400.0
2012-10-23 09:30:00,93.95,93.95,92.74,93.04,46500.0,93.95,93.95,92.74,93.04,46500.0
2012-10-23 09:40:00,93.04,93.52,93.04,93.35,12200.0,93.04,93.52,93.04,93.35,12200.0
2012-10-23 09:50:00,93.46,93.73,93.19,93.58,19900.0,93.46,93.73,93.19,93.58,19900.0
2012-10-23 10:00:00,93.6,93.69,93.48,93.56,7200.0,93.6,93.69,93.48,93.56,7200.0
2012-10-23 10:10:00,93.61,93.74,93.49,93.56,16800.0,93.61,93.74,93.49,93.56,16800.0
2012-10-23 10:20:00,93.62,93.67,93.39,93.43,7900.0,93.62,93.67,93.39,93.43,7900.0
2012-10-23 10:30:00,93.41,93.41,92.95,93.0,18200.0,93.41,93.41,92.95,93.0,18200.0
2012-10-23 10:40:00,93.03,93.38,93.0,93.28,10400.0,93.03,93.38,93.0,93.28,10400.0
2012-10-23 10:50:00,93.31,93.48,93.31,93.48,3700.0,93.31,93.48,93.31,93.48,3700.0
2012-10-23 11:00:00,93.45,93.55,93.38,93.41,5900.0,93.45,93.55,93.38,93.41,5900.0
2012-10-23 11:10:00,93.42,93.6,93.41,93.58,4800.0,93.42,93.6,93.41,93.58,4800.0
2012-10-23 11:20:00,93.59,93.71,93.59,93.71,4500.0,93.59,93.71,93.59,93.71,4500.0
2012-10-23 11:30:00,93.67,93.72,93.6,93.62,2700.0,93.67,93.72,93.6,93.62,2700.0
2012-10-23 11:40:00,93.56,93.78,93.56,93.78,4800.0,93.56,93.78,93.56,93.78,4800.0
2012-10-23 11:50:00,93.8,94.0,93.8,94.0,7500.0,93.8,94.0,93.8,94.0,7500.0
2012-10-23 12:00:00,94.05,94.12,93.93,94.1,5700.0,94.05,94.12,93.93,94.1,5700.0
2012-10-23 12:10:00,94.07,94.69,94.07,94.55,28200.0,94.07,94.69,94.07,94.55,28200.0
2012-10-23 12:20:00,94.52,94.54,94.44,94.44,2100.0,94.52,94.54,94.44,94.44,2100.0
2012-10-23 12:30:00,94.46,94.52,94.3,94.39,4500.0,94.46,94.52,94.3,94.39,4500.0
2012-10-23 12:40:00,94.39,94.52,94.34,94.51,5800.0,94.39,94.52,94.34,94.51,5800.0
2012-10-23 12:50:00,94.51,94.54,94.25,94.27,5500.0,94.51,94.54,94.25,94.27,5500.0
2012-10-23 13:00:00,94.23,94.47,94.23,94.41,5700.0,94.23,94.47,94.23,94.41,5700.0
2012-10-23 13:10:00,94.44,94.61,94.4,94.4,4400.0,94.44,94.61,94.4,94.4,4400.0
2012-10-23 13:20:00,94.4,94.6,94.4,94.46,2300.0,94.4,94.6,94.4,94.46,2300.0
2012-10-23 13:30:00,94.49,94.51,94.24,94.24,11500.0,94.49,94.51,94.24,94.24,11500.0
2012-10-23 13:40:00,94.24,94.35,94.15,94.35,10400.0,94.24,94.35,94.15,94.35,10400.0
2012-10-23 13:50:00,94.36,94.49,94.27,94.41,10600.0,94.36,94.49,94.27,94.41,10600.0
2012-10-23 14:00:00,94.41,94.5,94.34,94.43,24700.0,94.41,94.5,94.34,94.43,24700.0
2012-10-23 14:10:00,94.37,94.38,94.28,94.38,10100.0,94.37,94.38,94.28,94.38,10100.0
2012-10-23 14:20:00,94.34,94.5,94.31,94.35,14300.0,94.34,94.5,94.31,94.35,14300.0
2012-10-23 14:30:00,94.31,94.45,94.25,94.43,7200.0,94.31,94.45,94.25,94.43,7200.0
2012-10-23 14:40:00,94.37,94.49,94.31,94.49,43500.0,94.37,94.49,94.31,94.49,43500.0
2012-10-23 14:50:00,94.4,94.42,94.27,94.34,6900.0,94.4,94.42,94.27,94.34,6900.0
2012-10-23 15:00:00,94.31,94.5,94.31,94.38,6800.0,94.31,94.5,94.31,94.38,6800.0
2012-10-23 15:10:00,94.3,94.46,94.28,94.39,14000.0,94.3,94.46,94.28,94.39,14000.0
2012-10-23 15:20:00,94.42,94.43,94.06,94.06,11500.0,94.42,94.43,94.06,94.06,11500.0
2012-10-23 15:30:00,94.1,94.18,93.99,93.99,13500.0,94.1,94.18,93.99,93.99,13500.0
2012-10-23 15:40:00,93.99,94.16,93.93,94.1,20100.0,93.99,94.16,93.93,94.1,20100.0
2012-10-23 15:50:00,94.1,94.18,93.97,94.05,16800.0,94.1,94.18,93.97,94.05,16800.0
2012-10-24 09:30:00,94.19,94.78,94.18,94.48,42000.0,94.19,94.78,94.18,94.48,42000.0
2012-10-24 09:40:00,94.5,94.66,94.38,94.42,30300.0,94.5,94.66,94.38,94.42,30300.0
2012-10-24 09:50:00,94.4,94.69,94.4,94.55,12400.0,94.4,94.69,94.4,94.55,12400.0
2012-10-24 10:00:00,94.41,94.7,94.37,94.62,27300.0,94.41,94.7,94.37,94.62,27300.0
2012-10-24 10:10:00,94.6,94.77,94.54,94.59,18900.0,94.6,94.77,94.54,94.59,18900.0
2012-10-24 10:20:00,94.55,94.66,94.44,94.6,15100.0,94.55,94.66,94.44,94.6,15100.0
2012-10-24 10:30:00,94.61,94.7,94.51,94.6,8000.0,94.61,94.7,94.51,94.6,8000.0
2012-10-24 10:40:00,94.54,94.67,94.53,94.59,11200.0,94.54,94.67,94.53,94.59,11200.0
2012-10-24 10:50:00,94.59,94.6,94.48,94.57,7400.0,94.59,94.6,94.48,94.57,7400.0
2012-10-24 11:00:00,94.53,94.63,94.46,94.55,11000.0,94.53,94.63,94.46,94.55,11000.0
2012-10-24 11:10:00,94.54,94.63,94.51,94.57,46700.0,94.54,94.63,94.51,94.57,46700.0
2012-10-24 11:20:00,94.6,94.72,94.58,94.64,13400.0,94.6,94.72,94.58,94.64,13400.0
2012-10-24 11:30:00,94.67,94.68,94.47,94.53,12300.0,94.67,94.68,94.47,94.53,12300.0
2012-10-24 11:40:00,94.53,94.58,94.31,94.38,13100.0,94.53,94.58,94.31,94.38,13100.0
2012-10-24 11:50:00,94.38,94.38,94.11,94.11,4600.0,94.38,94.38,94.11,94.11,4600.0
2012-10-24 12:00:00,94.17,94.21,94.04,94.04,7100.0,94.17,94.21,94.04,94.04,7100.0
2012-10-24 12:10:00,94.03,94.32,93.96,94.27,5400.0,94.03,94.32,93.96,94.27,5400.0
2012-10-24 12:20:00,94.23,94.28,94.14,94.18,2100.0,94.23,94.28,94.14,94.18,2100.0
2012-10-24 12:30:00,94.16,94.37,94.14,94.31,5900.0,94.16,94.37,94.14,94.31,5900.0
2012-10-24 12:40:00,94.24,94.44,94.24,94.44,3600.0,94.24,94.44,94.24,94.44,3600.0
2012-10-24 12:50:00,94.36,94.43,94.3,94.38,4200.0,94.36,94.43,94.3,94.38,4200.0
2012-10-24 13:00:00,94.46,94.48,94.3,94.3,2300.0,94.46,94.48,94.3,94.3,2300.0
2012-10-24 13:10:00,94.38,94.38,94.12,94.29,5500.0,94.38,94.38,94.12,94.29,5500.0
2012-10-24 13:20:00,94.31,94.36,94.28,94.28,10800.0,94.31,94.36,94.28,94.28,10800.0
2012-10-24 13:30:00,94.2,94.27,94.1,94.18,4100.0,94.2,94.27,94.1,94.18,4100.0
2012-10-24 13:40:00,94.16,94.21,94.01,94.07,5900.0,94.16,94.21,94.01,94.07,5900.0
2012-10-24 13:50:00,94.05,94.06,93.9,93.94,6200.0,94.05,94.06,93.9,93.94,6200.0
2012-10-24 14:00:00,93.88,93.94,93.73,93.73,10600.0,93.88,93.94,93.73,93.73,10600.0
2012-10-24 14:10:00,93.78,93.78,93.6,93.65,14300.0,93.78,93.78,93.6,93.65,14300.0
2012-10-24 14:20:00,93.65,93.98,93.6,93.88,13300.0,93.65,93.98,93.6,93.88,13300.0
2012-10-24 14:30:00,93.89,93.91,93.66,93.66,7700.0,93.89,93.91,93.66,93.66,7700.0
2012-10-24 14:40:00,93.55,93.76,93.5,93.7,6600.0,93.55,93.76,93.5,93.7,6600.0
2012-10-24 14:50:00,93.71,93.76,93.61,93.7,6100.0,93.71,93.76,93.61,93.7,6100.0
2012-10-24 15:00:00,93.66,93.69,93.53,93.58,4300.0,93.66,93.69,93.53,93.58,4300.0
2012-10-24 15:10:00,93.61,93.61,93.37,93.4,15200.0,93.61,93.61,93.37,93.4,15200.0
2012-10-24 15:20:00,93.45,93.45,93.22,93.39,23500.0,93.45,93.45,93.22,93.39,23500.0
2012-10-24 15:30:00,93.39,93.39,93.09,93.14,28000.0,93.39,93.39,93.09,93.14,28000.0
2012-10-24 15:40:00,93.12,93.19,92.93,92.94,32600.0,93.12,93.19,92.93,92.94,32600.0
2012-10-24 15:50:00,92.96,93.15,92.92,93.13,92000.0,92.96,93.15,92.92,93.13,92000.0
2012-10-25 09:30:00,93.57,93.84,93.42,93.61,7900.0,93.57,93.84,93.42,93.61,7900.0
2012-10-25 09:40:00,93.48,93.5,93.08,93.11,10600.0,93.48,93.5,93.08,93.11,10600.0
2012-10-25 09:50:00,93.05,93.19,92.64,92.71,15400.0,93.05,93.19,92.64,92.71,15400.0
2012-10-25 10:00:00,92.71,92.71,92.35,92.42,23400.0,92.71,92.71,92.35,92.42,23400.0
2012-10-25 10:10:00,92.52,92.69,92.51,92.6,7800.0,92.52,92.69,92.51,92.6,7800.0
2012-10-25 10:20:00,92.59,92.68,92.39,92.68,16400.0,92.59,92.68,92.39,92.68,16400.0
2012-10-25 10:30:00,92.72,92.82,92.63,92.71,13700.0,92.72,92.82,92.63,92.71,13700.0
2012-10-25 10:40:00,92.64,92.65,92.41,92.47,3100.0,92.64,92.65,92.41,92.47,3100.0
2012-10-25 10:50:00,92.39,92.45,91.88,92.45,17900.0,92.39,92.45,91.88,92.45,17900.0
2012-10-25 11:00:00,92.38,92.61,92.3,92.57,28900.0,92.38,92.61,92.3,92.57,28900.0
2012-10-25 11:10:00,92.54,92.68,92.41,92.63,11800.0,92.54,92.68,92.41,92.63,11800.0
2012-10-25 11:20:00,92.59,92.74,92.52,92.69,13100.0,92.59,92.74,92.52,92.69,13100.0
2012-10-25 11:30:00,92.58,92.65,92.48,92.61,11600.0,92.58,92.65,92.48,92.61,11600.0
2012-10-25 11:40:00,92.51,92.9,92.47,92.66,13100.0,92.51,92.9,92.47,92.66,13100.0
2012-10-25 11:50:00,92.6,93.09,92.5,93.09,15400.0,92.6,93.09,92.5,93.09,15400.0
2012-10-25 12:00:00,93.08,93.15,92.87,93.15,10700.0,93.08,93.15,92.87,93.15,10700.0
2012-10-25 12:10:00,93.16,93.23,92.83,92.89,5900.0,93.16,93.23,92.83,92.89,5900.0
2012-10-25 12:20:00,92.93,93.0,92.56,92.73,11600.0,92.93,93.0,92.56,92.73,11600.0
2012-10-25 12:30:00,92.74,92.92,92.51,92.9,9900.0,92.74,92.92,92.51,92.9,9900.0
2012-10-25 12:40:00,92.94,93.07,92.8,93.07,6900.0,92.94,93.07,92.8,93.07,6900.0
2012-10-25 12:50:00,93.07,93.12,92.82,92.98,13500.0,93.07,93.12,92.82,92.98,13500.0
2012-10-25 13:00:00,93.1,93.31,93.02,93.28,3300.0,93.1,93.31,93.02,93.28,3300.0
2012-10-25 13:10:00,93.27,93.41,93.2,93.38,7100.0,93.27,93.41,93.2,93.38,7100.0
2012-10-25 13:20:00,93.35,93.37,93.09,93.12,23700.0,93.35,93.37,93.09,93.12,23700.0
2012-10-25 13:30:00,93.04,93.04,92.9,92.95,10000.0,93.04,93.04,92.9,92.95,10000.0
2012-10-25 13:40:00,92.95,93.02,92.83,92.99,8000.0,92.95,93.02,92.83,92.99,8000.0
2012-10-25 13:50:00,93.0,93.0,92.87,92.9,1800.0,93.0,93.0,92.87,92.9,1800.0
2012-10-25 14:00:00,92.97,93.02,92.88,92.93,5100.0,92.97,93.02,92.88,92.93,5100.0
2012-10-25 14:10:00,92.91,92.93,92.79,92.79,6100.0,92.91,92.93,92.79,92.79,6100.0
2012-10-25 14:20:00,92.86,92.96,92.68,92.68,5100.0,92.86,92.96,92.68,92.68,5100.0
2012-10-25 14:30:00,92.63,92.64,92.51,92.57,5500.0,92.63,92.64,92.51,92.57,5500.0
2012-10-25 14:40:00,92.57,92.71,92.5,92.58,9900.0,92.57,92.71,92.5,92.58,9900.0
2012-10-25 14:50:00,92.53,92.53,92.29,92.31,10000.0,92.53,92.53,92.29,92.31,10000.0
2012-10-25 15:00:00,92.29,92.56,92.16,92.16,7600.0,92.29,92.56,92.16,92.16,7600.0
2012-10-25 15:10:00,92.15,92.32,92.06,92.07,13700.0,92.15,92.32,92.06,92.07,13700.0
2012-10-25 15:20:00,92.06,92.1,91.88,91.96,23100.0,92.06,92.1,91.88,91.96,23100.0
2012-10-25 15:30:00,92.0,92.02,91.88,92.01,13800.0,92.0,92.02,91.88,92.01,13800.0
2012-10-25 15:40:00,92.0,92.16,91.98,92.05,15900.0,92.0,92.16,91.98,92.05,15900.0
2012-10-25 15:50:00,92.04,92.3,91.99,92.27,36400.0,92.04,92.3,91.99,92.27,36400.0
2012-10-26 09:30:00,92.27,93.0,92.19,92.78,17500.0,92.27,93.0,92.19,92.78,17500.0
2012-10-26 09:40:00,92.77,93.31,92.64,93.31,20600.0,92.77,93.31,92.64,93.31,20600.0
2012-10-26 09:50:00,93.25,93.32,92.42,92.42,11500.0,93.25,93.32,92.42,92.42,11500.0
2012-10-26 10:00:00,92.53,92.94,92.43,92.9,13800.0,92.53,92.94,92.43,92.9,13800.0
2012-10-26 10:10:00,92.9,93.22,92.69,92.88,22300.0,92.9,93.22,92.69,92.88,22300.0
2012-10-26 10:20:00,92.89,92.89,92.37,92.48,6900.0,92.89,92.89,92.37,92.48,6900.0
2012-10-26 10:30:00,92.37,92.49,92.22,92.34,5200.0,92.37,92.49,92.22,92.34,5200.0
2012-10-26 10:40:00,92.32,92.32,92.1,92.18,5900.0,92.32,92.32,92.1,92.18,5900.0
2012-10-26 10:50:00,92.18,92.32,92.01,92.24,16200.0,92.18,92.32,92.01,92.24,16200.0
2012-10-26 11:00:00,92.24,92.38,92.07,92.32,6300.0,92.24,92.38,92.07,92.32,6300.0
2012-10-26 11:10:00,92.31,92.36,92.1,92.16,7800.0,92.31,92.36,92.1,92.16,7800.0
2012-10-26 11:20:00,92.16,92.17,91.99,92.15,10600.0,92.16,92.17,91.99,92.15,10600.0
2012-10-26 11:30:00,92.14,92.3,92.1,92.12,11600.0,92.14,92.3,92.1,92.12,11600.0
2012-10-26 11:40:00,92.15,92.22,92.01,92.04,7800.0,92.15,92.22,92.01,92.04,7800.0
2012-10-26 11:50:00,92.08,92.12,91.91,91.91,4500.0,92.08,92.12,91.91,91.91,4500.0
2012-10-26 12:00:00,91.95,91.95,91.2,91.38,39800.0,91.95,91.95,91.2,91.38,39800.0
2012-10-26 12:10:00,91.36,91.8,91.36,91.78,7700.0,91.36,91.8,91.36,91.78,7700.0
2012-10-26 12:20:00,91.68,92.04,91.68,91.95,8800.0,91.68,92.04,91.68,91.95,8800.0
2012-10-26 12:30:00,91.95,91.95,91.66,91.75,3200.0,91.95,91.95,91.66,91.75,3200.0
2012-10-26 12:40:00,91.77,91.88,91.69,91.81,2800.0,91.77,91.88,91.69,91.81,2800.0
2012-10-26 12:50:00,91.81,91.98,91.81,91.98,10900.0,91.81,91.98,91.81,91.98,10900.0
2012-10-26 13:00:00,91.99,92.0,91.86,91.86,23800.0,91.99,92.0,91.86,91.86,23800.0
2012-10-26 13:10:00,91.79,91.8,91.56,91.63,13000.0,91.79,91.8,91.56,91.63,13000.0
2012-10-26 13:20:00,91.64,91.89,91.57,91.89,5300.0,91.64,91.89,91.57,91.89,5300.0
2012-10-26 13:30:00,91.82,92.39,91.82,92.37,6500.0,91.82,92.39,91.82,92.37,6500.0
2012-10-26 13:40:00,92.37,92.43,92.2,92.43,3500.0,92.37,92.43,92.2,92.43,3500.0
2012-10-26 13:50:00,92.45,92.45,92.18,92.19,4800.0,92.45,92.45,92.18,92.19,4800.0
2012-10-26 14:00:00,92.19,92.38,92.17,92.37,8400.0,92.19,92.38,92.17,92.37,8400.0
2012-10-26 14:10:00,92.38,92.48,92.37,92.48,10000.0,92.38,92.48,92.37,92.48,10000.0
2012-10-26 14:20:00,92.37,92.57,92.31,92.57,7500.0,92.37,92.57,92.31,92.57,7500.0
2012-10-26 14:30:00,92.51,92.83,92.51,92.56,7700.0,92.51,92.83,92.51,92.56,7700.0
2012-10-26 14:40:00,92.53,92.53,92.37,92.41,3200.0,92.53,92.53,92.37,92.41,3200.0
2012-10-26 14:50:00,92.57,92.69,92.39,92.39,7500.0,92.57,92.69,92.39,92.39,7500.0
2012-10-26 15:00:00,92.44,92.71,92.4,92.61,7900.0,92.44,92.71,92.4,92.61,7900.0
2012-10-26 15:10:00,92.67,92.83,92.48,92.53,3500.0,92.67,92.83,92.48,92.53,3500.0
2012-10-26 15:20:00,92.49,92.79,92.48,92.64,5800.0,92.49,92.79,92.48,92.64,5800.0
2012-10-26 15:30:00,92.71,92.78,92.53,92.67,13700.0,92.71,92.78,92.53,92.67,13700.0
2012-10-26 15:40:00,92.68,92.82,92.55,92.64,11300.0,92.68,92.82,92.55,92.64,11300.0
2012-10-26 15:50:00,92.59,92.76,92.37,92.43,31400.0,92.59,92.76,92.37,92.43,31400.0
2012-10-31 09:30:00,92.0,92.85,91.9,92.28,28800.0,92.0,92.85,91.9,92.28,28800.0
2012-10-31 09:40:00,92.35,92.35,91.65,91.75,16700.0,92.35,92.35,91.65,91.75,16700.0
2012-10-31 09:50:00,91.87,91.95,91.45,91.89,18400.0,91.87,91.95,91.45,91.89,18400.0
2012-10-31 10:00:00,91.89,92.1,91.84,92.1,11900.0,91.89,92.1,91.84,92.1,11900.0
2012-10-31 10:10:00,92.08,92.1,91.85,91.93,21500.0,92.08,92.1,91.85,91.93,21500.0
2012-10-31 10:20:00,91.94,91.95,91.65,91.67,10500.0,91.94,91.95,91.65,91.67,10500.0
2012-10-31 10:30:00,91.74,91.75,91.61,91.62,7900.0,91.74,91.75,91.61,91.62,7900.0
2012-10-31 10:40:00,91.64,91.69,91.41,91.53,7000.0,91.64,91.69,91.41,91.53,7000.0
2012-10-31 10:50:00,91.55,91.62,91.35,91.52,11500.0,91.55,91.62,91.35,91.52,11500.0
2012-10-31 11:00:00,91.51,91.51,91.14,91.17,15900.0,91.51,91.51,91.14,91.17,15900.0
2012-10-31 11:10:00,91.18,91.3,91.18,91.3,13800.0,91.18,91.3,91.18,91.3,13800.0
2012-10-31 11:20:00,91.3,91.3,91.2,91.24,5400.0,91.3,91.3,91.2,91.24,5400.0
2012-10-31 11:30:00,91.33,91.33,91.05,91.05,7300.0,91.33,91.33,91.05,91.05,7300.0
2012-10-31 11:40:00,91.13,91.49,91.0,91.49,14700.0,91.13,91.49,91.0,91.49,14700.0
2012-10-31 11:50:00,91.53,91.81,91.47,91.67,6200.0,91.53,91.81,91.47,91.67,6200.0
2012-10-31 12:00:00,91.67,91.8,91.55,91.62,3500.0,91.67,91.8,91.55,91.62,3500.0
2012-10-31 12:10:00,91.58,91.8,91.57,91.74,2700.0,91.58,91.8,91.57,91.74,2700.0
2012-10-31 12:20:00,91.71,91.71,91.6,91.63,1600.0,91.71,91.71,91.6,91.63,1600.0
2012-10-31 12:30:00,91.58,91.59,91.26,91.38,9400.0,91.58,91.59,91.26,91.38,9400.0
2012-10-31 12:40:00,91.48,91.56,91.41,91.55,2800.0,91.48,91.56,91.41,91.55,2800.0
2012-10-31 12:50:00,91.56,91.62,91.35,91.44,5800.0,91.56,91.62,91.35,91.44,5800.0
2012-10-31 13:00:00,91.48,91.49,91.37,91.39,3900.0,91.48,91.49,91.37,91.39,3900.0
2012-10-31 13:10:00,91.37,91.71,91.37,91.71,2200.0,91.37,91.71,91.37,91.71,2200.0
2012-10-31 13:20:00,91.71,91.8,91.56,91.76,8300.0,91.71,91.8,91.56,91.76,8300.0
2012-10-31 13:30:00,91.76,91.8,91.69,91.72,3000.0,91.76,91.8,91.69,91.72,3000.0
2012-10-31 13:40:00,91.71,91.74,91.63,91.73,1600.0,91.71,91.74,91.63,91.73,1600.0
2012-10-31 13:50:00,91.7,91.7,91.52,91.56,11700.0,91.7,91.7,91.52,91.56,11700.0
2012-10-31 14:00:00,91.57,91.6,91.55,91.55,3400.0,91.57,91.6,91.55,91.55,3400.0
2012-10-31 14:10:00,91.58,91.6,91.49,91.6,6000.0,91.58,91.6,91.49,91.6,6000.0
2012-10-31 14:20:00,91.6,91.6,91.48,91.53,13300.0,91.6,91.6,91.48,91.53,13300.0
2012-10-31 14:30:00,91.56,91.6,91.25,91.3,23200.0,91.56,91.6,91.25,91.3,23200.0
2012-10-31 14:40:00,91.29,91.45,91.23,91.45,14100.0,91.29,91.45,91.23,91.45,14100.0
2012-10-31 14:50:00,91.45,91.71,91.43,91.5,11200.0,91.45,91.71,91.43,91.5,11200.0
2012-10-31 15:00:00,91.49,91.78,91.45,91.76,9800.0,91.49,91.78,91.45,91.76,9800.0
2012-10-31 15:10:00,91.77,92.13,91.77,91.93,10400.0,91.77,92.13,91.77,91.93,10400.0
2012-10-31 15:20:00,91.96,91.96,91.82,91.92,7600.0,91.96,91.96,91.82,91.92,7600.0
2012-10-31 15:30:00,91.97,92.07,91.87,91.97,6000.0,91.97,92.07,91.87,91.97,6000.0
2012-10-31 15:40:00,92.03,92.15,91.81,91.88,9900.0,92.03,92.15,91.81,91.88,9900.0
2012-10-31 15:50:00,91.92,92.22,91.73,92.22,44000.0,91.92,92.22,91.73,92.22,44000.0
2012-11-01 09:30:00,92.25,92.26,90.5,92.09,7100.0,92.25,92.26,90.5,92.09,7100.0
2012-11-01 09:40:00,92.23,92.23,91.81,92.01,13800.0,92.23,92.23,91.81,92.01,13800.0
2012-11-01 09:50:00,92.12,92.42,92.12,92.35,6800.0,92.12,92.42,92.12,92.35,6800.0
2012-11-01 10:00:00,92.43,93.27,92.43,93.13,17000.0,92.43,93.27,92.43,93.13,17000.0
2012-11-01 10:10:00,93.16,93.26,93.02,93.12,19600.0,93.16,93.26,93.02,93.12,19600.0
2012-11-01 10:20:00,93.12,93.16,92.98,92.98,6000.0,93.12,93.16,92.98,92.98,6000.0
2012-11-01 10:30:00,93.02,93.02,92.22,92.35,25200.0,93.02,93.02,92.22,92.35,25200.0
2012-11-01 10:40:00,92.33,92.56,92.25,92.51,12100.0,92.33,92.56,92.25,92.51,12100.0
2012-11-01 10:50:00,92.5,92.59,92.41,92.52,11100.0,92.5,92.59,92.41,92.52,11100.0
2012-11-01 11:00:00,92.48,92.54,92.33,92.47,15600.0,92.48,92.54,92.33,92.47,15600.0
2012-11-01 11:10:00,92.5,92.5,92.24,92.24,11400.0,92.5,92.5,92.24,92.24,11400.0
2012-11-01 11:20:00,92.24,92.29,92.1,92.22,25500.0,92.24,92.29,92.1,92.22,25500.0
2012-11-01 11:30:00,92.29,92.46,92.27,92.45,11500.0,92.29,92.46,92.27,92.45,11500.0
2012-11-01 11:40:00,92.48,92.55,92.48,92.52,4400.0,92.48,92.55,92.48,92.52,4400.0
2012-11-01 11:50:00,92.56,92.65,92.5,92.52,7200.0,92.56,92.65,92.5,92.52,7200.0
2012-11-01 12:00:00,92.47,92.71,92.45,92.64,8300.0,92.47,92.71,92.45,92.64,8300.0
2012-11-01 12:10:00,92.67,92.76,92.52,92.64,22200.0,92.67,92.76,92.52,92.64,22200.0
2012-11-01 12:20:00,92.64,92.75,92.61,92.73,9100.0,92.64,92.75,92.61,92.73,9100.0
2012-11-01 12:30:00,92.73,92.73,92.58,92.59,3500.0,92.73,92.73,92.58,92.59,3500.0
2012-11-01 12:40:00,92.56,92.67,92.48,92.6,6100.0,92.56,92.67,92.48,92.6,6100.0
2012-11-01 12:50:00,92.58,92.58,92.34,92.48,8000.0,92.58,92.58,92.34,92.48,8000.0
2012-11-01 13:00:00,92.47,92.47,91.95,91.98,7700.0,92.47,92.47,91.95,91.98,7700.0
2012-11-01 13:10:00,91.97,92.03,91.8,92.02,14100.0,91.97,92.03,91.8,92.02,14100.0
2012-11-01 13:20:00,92.05,92.13,91.82,92.13,12800.0,92.05,92.13,91.82,92.13,12800.0
2012-11-01 13:30:00,92.12,92.24,92.07,92.22,8700.0,92.12,92.24,92.07,92.22,8700.0
2012-11-01 13:40:00,92.15,92.21,91.99,92.17,7300.0,92.15,92.21,91.99,92.17,7300.0
2012-11-01 13:50:00,92.13,92.17,91.98,92.0,8900.0,92.13,92.17,91.98,92.0,8900.0
2012-11-01 14:00:00,91.96,92.0,91.82,91.98,6900.0,91.96,92.0,91.82,91.98,6900.0
2012-11-01 14:10:00,92.04,92.26,92.02,92.26,5300.0,92.04,92.26,92.02,92.26,5300.0
2012-11-01 14:20:00,92.29,92.43,92.21,92.22,8600.0,92.29,92.43,92.21,92.22,8600.0
2012-11-01 14:30:00,92.26,92.43,92.2,92.39,4800.0,92.26,92.43,92.2,92.39,4800.0
2012-11-01 14:40:00,92.39,92.61,92.38,92.61,11500.0,92.39,92.61,92.38,92.61,11500.0
2012-11-01 14:50:00,92.6,93.25,92.6,93.2,29000.0,92.6,93.25,92.6,93.2,29000.0
2012-11-01 15:00:00,93.24,93.49,93.22,93.42,29200.0,93.24,93.49,93.22,93.42,29200.0
2012-11-01 15:10:00,93.41,93.5,93.28,93.5,17600.0,93.41,93.5,93.28,93.5,17600.0
2012-11-01 15:20:00,93.47,93.55,93.39,93.55,21700.0,93.47,93.55,93.39,93.55,21700.0
2012-11-01 15:30:00,93.55,93.61,93.45,93.5,32200.0,93.55,93.61,93.45,93.5,32200.0
2012-11-01 15:40:00,93.5,93.7,93.5,93.7,21900.0,93.5,93.7,93.5,93.7,21900.0
2012-11-01 15:50:00,93.71,93.78,93.56,93.71,29400.0,93.71,93.78,93.56,93.71,29400.0
2012-11-02 09:30:00,93.8,94.13,93.57,93.92,22000.0,93.8,94.13,93.57,93.92,22000.0
2012-11-02 09:40:00,93.92,93.92,93.22,93.49,16900.0,93.92,93.92,93.22,93.49,16900.0
2012-11-02 09:50:00,93.55,94.03,93.55,93.97,36000.0,93.55,94.03,93.55,93.97,36000.0
2012-11-02 10:00:00,93.98,94.11,93.75,93.79,5900.0,93.98,94.11,93.75,93.79,5900.0
2012-11-02 10:10:00,93.9,93.91,93.72,93.84,7200.0,93.9,93.91,93.72,93.84,7200.0
2012-11-02 10:20:00,93.75,93.84,93.66,93.72,12600.0,93.75,93.84,93.66,93.72,12600.0
2012-11-02 10:30:00,93.75,93.75,93.29,93.31,9600.0,93.75,93.75,93.29,93.31,9600.0
2012-11-02 10:40:00,93.15,93.3,92.96,93.25,10100.0,93.15,93.3,92.96,93.25,10100.0
2012-11-02 10:50:00,93.27,93.27,92.82,93.18,18300.0,93.27,93.27,92.82,93.18,18300.0
2012-11-02 11:00:00,93.18,93.44,93.13,93.32,18400.0,93.18,93.44,93.13,93.32,18400.0
2012-11-02 11:10:00,93.33,93.44,93.21,93.29,13700.0,93.33,93.44,93.21,93.29,13700.0
2012-11-02 11:20:00,93.28,93.56,93.28,93.56,5400.0,93.28,93.56,93.28,93.56,5400.0
2012-11-02 11:30:00,93.57,93.87,93.46,93.8,6700.0,93.57,93.87,93.46,93.8,6700.0
2012-11-02 11:40:00,93.69,93.75,93.5,93.5,4200.0,93.69,93.75,93.5,93.5,4200.0
2012-11-02 11:50:00,93.52,93.75,93.52,93.69,8200.0,93.52,93.75,93.52,93.69,8200.0
2012-11-02 12:00:00,93.72,93.74,93.6,93.66,6700.0,93.72,93.74,93.6,93.66,6700.0
2012-11-02 12:10:00,93.62,93.9,93.62,93.9,14300.0,93.62,93.9,93.62,93.9,14300.0
2012-11-02 12:20:00,93.87,93.87,93.7,93.74,5100.0,93.87,93.87,93.7,93.74,5100.0
2012-11-02 12:30:00,93.66,93.74,93.48,93.48,4700.0,93.66,93.74,93.48,93.48,4700.0
2012-11-02 12:40:00,93.54,93.75,93.46,93.67,6500.0,93.54,93.75,93.46,93.67,6500.0
2012-11-02 12:50:00,93.67,93.67,93.18,93.28,5500.0,93.67,93.67,93.18,93.28,5500.0
2012-11-02 13:00:00,93.16,93.35,93.12,93.32,5200.0,93.16,93.35,93.12,93.32,5200.0
2012-11-02 13:10:00,93.36,93.36,93.21,93.27,2500.0,93.36,93.36,93.21,93.27,2500.0
2012-11-02 13:20:00,93.18,93.25,93.01,93.07,4000.0,93.18,93.25,93.01,93.07,4000.0
2012-11-02 13:30:00,93.08,93.12,93.01,93.03,2300.0,93.08,93.12,93.01,93.03,2300.0
2012-11-02 13:40:00,93.03,93.06,92.96,92.96,2700.0,93.03,93.06,92.96,92.96,2700.0
2012-11-02 13:50:00,92.95,93.13,92.92,93.13,7500.0,92.95,93.13,92.92,93.13,7500.0
2012-11-02 14:00:00,93.06,93.19,93.03,93.19,6100.0,93.06,93.19,93.03,93.19,6100.0
2012-11-02 14:10:00,93.16,93.28,93.16,93.28,3300.0,93.16,93.28,93.16,93.28,3300.0
2012-11-02 14:20:00,93.28,93.35,93.2,93.3,5800.0,93.28,93.35,93.2,93.3,5800.0
2012-11-02 14:30:00,93.26,93.42,93.26,93.34,10400.0,93.26,93.42,93.26,93.34,10400.0
2012-11-02 14:40:00,93.34,93.46,93.31,93.41,8600.0,93.34,93.46,93.31,93.41,8600.0
2012-11-02 14:50:00,93.42,93.48,93.32,93.33,6400.0,93.42,93.48,93.32,93.33,6400.0
2012-11-02 15:00:00,93.34,93.38,93.26,93.26,7700.0,93.34,93.38,93.26,93.26,7700.0
2012-11-02 15:10:00,93.26,93.27,92.86,92.86,10500.0,93.26,93.27,92.86,92.86,10500.0
2012-11-02 15:20:00,92.86,92.99,92.78,92.9,8300.0,92.86,92.99,92.78,92.9,8300.0
2012-11-02 15:30:00,92.86,92.86,92.65,92.67,11500.0,92.86,92.86,92.65,92.67,11500.0
2012-11-02 15:40:00,92.68,92.95,92.5,92.79,19100.0,92.68,92.95,92.5,92.79,19100.0
2012-11-02 15:50:00,92.77,92.77,92.44,92.45,36300.0,92.77,92.77,92.44,92.45,36300.0
2012-11-05 09:30:00,92.45,92.47,91.98,92.0,9300.0,92.45,92.47,91.98,92.0,9300.0
2012-11-05 09:40:00,91.96,91.96,91.28,91.77,9100.0,91.96,91.96,91.28,91.77,9100.0
2012-11-05 09:50:00,91.81,91.81,91.57,91.57,3600.0,91.81,91.81,91.57,91.57,3600.0
2012-11-05 10:00:00,91.61,91.77,91.34,91.34,13900.0,91.61,91.77,91.34,91.34,13900.0
2012-11-05 10:10:00,91.4,91.62,91.37,91.51,7100.0,91.4,91.62,91.37,91.51,7100.0
2012-11-05 10:20:00,91.52,91.6,90.97,91.05,25800.0,91.52,91.6,90.97,91.05,25800.0
2012-11-05 10:30:00,91.05,91.52,90.9,91.43,19100.0,91.05,91.52,90.9,91.43,19100.0
2012-11-05 10:40:00,91.45,91.82,91.41,91.69,18100.0,91.45,91.82,91.41,91.69,18100.0
2012-11-05 10:50:00,91.68,91.77,91.59,91.65,9200.0,91.68,91.77,91.59,91.65,9200.0
2012-11-05 11:00:00,91.62,91.75,91.6,91.7,4800.0,91.62,91.75,91.6,91.7,4800.0
2012-11-05 11:10:00,91.71,91.84,91.7,91.72,6300.0,91.71,91.84,91.7,91.72,6300.0
2012-11-05 11:20:00,91.71,92.0,91.71,92.0,4800.0,91.71,92.0,91.71,92.0,4800.0
2012-11-05 11:30:00,91.99,92.08,91.96,92.03,9500.0,91.99,92.08,91.96,92.03,9500.0
2012-11-05 11:40:00,92.03,92.26,92.03,92.1,10100.0,92.03,92.26,92.03,92.1,10100.0
2012-11-05 11:50:00,92.15,92.35,92.1,92.35,2200.0,92.15,92.35,92.1,92.35,2200.0
2012-11-05 12:00:00,92.31,92.33,92.17,92.23,1400.0,92.31,92.33,92.17,92.23,1400.0
2012-11-05 12:10:00,92.28,92.33,92.19,92.3,1900.0,92.28,92.33,92.19,92.3,1900.0
2012-11-05 12:20:00,92.32,92.37,92.19,92.23,1800.0,92.32,92.37,92.19,92.23,1800.0
2012-11-05 12:30:00,92.22,92.27,92.19,92.23,2300.0,92.22,92.27,92.19,92.23,2300.0
2012-11-05 12:40:00,92.23,92.25,92.08,92.08,3100.0,92.23,92.25,92.08,92.08,3100.0
2012-11-05 12:50:00,92.11,92.17,92.08,92.13,2800.0,92.11,92.17,92.08,92.13,2800.0
2012-11-05 13:00:00,92.12,92.22,92.12,92.18,7100.0,92.12,92.22,92.12,92.18,7100.0
2012-11-05 13:10:00,92.18,92.27,92.08,92.14,8600.0,92.18,92.27,92.08,92.14,8600.0
2012-11-05 13:20:00,92.21,92.26,92.15,92.26,5500.0,92.21,92.26,92.15,92.26,5500.0
2012-11-05 13:30:00,92.21,92.28,92.16,92.28,1700.0,92.21,92.28,92.16,92.28,1700.0
2012-11-05 13:40:00,92.3,92.33,92.18,92.25,2600.0,92.3,92.33,92.18,92.25,2600.0
2012-11-05 13:50:00,92.18,92.43,92.18,92.31,5500.0,92.18,92.43,92.18,92.31,5500.0
2012-11-05 14:00:00,92.37,92.66,92.37,92.58,4700.0,92.37,92.66,92.37,92.58,4700.0
2012-11-05 14:10:00,92.58,92.66,92.48,92.56,5100.0,92.58,92.66,92.48,92.56,5100.0
2012-11-05 14:20:00,92.48,92.61,92.44,92.59,4100.0,92.48,92.61,92.44,92.59,4100.0
2012-11-05 14:30:00,92.6,92.65,92.42,92.45,4000.0,92.6,92.65,92.42,92.45,4000.0
2012-11-05 14:40:00,92.4,92.56,92.38,92.52,3400.0,92.4,92.56,92.38,92.52,3400.0
2012-11-05 14:50:00,92.54,92.62,92.42,92.42,4700.0,92.54,92.62,92.42,92.42,4700.0
2012-11-05 15:00:00,92.43,92.61,92.41,92.56,5700.0,92.43,92.61,92.41,92.56,5700.0
2012-11-05 15:10:00,92.57,92.6,92.48,92.52,8800.0,92.57,92.6,92.48,92.52,8800.0
2012-11-05 15:20:00,92.49,92.59,92.48,92.58,6200.0,92.49,92.59,92.48,92.58,6200.0
2012-11-05 15:30:00,92.54,92.71,92.44,92.7,12300.0,92.54,92.71,92.44,92.7,12300.0
2012-11-05 15:40:00,92.7,92.88,92.62,92.84,30300.0,92.7,92.88,92.62,92.84,30300.0
2012-11-05 15:50:00,92.84,92.87,92.58,92.67,31600.0,92.84,92.87,92.58,92.67,31600.0
2012-11-06 09:30:00,92.78,92.78,91.89,92.45,4700.0,92.78,92.78,91.89,92.45,4700.0
2012-11-06 09:40:00,92.41,92.44,92.03,92.03,13100.0,92.41,92.44,92.03,92.03,13100.0
2012-11-06 09:50:00,92.07,92.07,91.49,91.49,21500.0,92.07,92.07,91.49,91.49,21500.0
2012-11-06 10:00:00,91.5,91.88,91.45,91.64,10700.0,91.5,91.88,91.45,91.64,10700.0
2012-11-06 10:10:00,91.56,91.66,91.49,91.57,5100.0,91.56,91.66,91.49,91.57,5100.0
2012-11-06 10:20:00,91.55,91.61,91.35,91.55,11100.0,91.55,91.61,91.35,91.55,11100.0
2012-11-06 10:30:00,91.55,91.57,91.29,91.36,11600.0,91.55,91.57,91.29,91.36,11600.0
2012-11-06 10:40:00,91.36,91.47,91.33,91.42,4700.0,91.36,91.47,91.33,91.42,4700.0
2012-11-06 10:50:00,91.39,91.39,91.25,91.31,5100.0,91.39,91.39,91.25,91.31,5100.0
2012-11-06 11:00:00,91.28,91.42,91.25,91.25,8900.0,91.28,91.42,91.25,91.25,8900.0
2012-11-06 11:10:00,91.25,91.61,91.24,91.6,9600.0,91.25,91.61,91.24,91.6,9600.0
2012-11-06 11:20:00,91.6,91.82,91.44,91.71,15000.0,91.6,91.82,91.44,91.71,15000.0
2012-11-06 11:30:00,91.66,92.0,91.56,91.98,8500.0,91.66,92.0,91.56,91.98,8500.0
2012-11-06 11:40:00,92.0,92.15,92.0,92.1,10100.0,92.0,92.15,92.0,92.1,10100.0
2012-11-06 11:50:00,92.11,92.21,92.06,92.12,2500.0,92.11,92.21,92.06,92.12,2500.0
2012-11-06 12:00:00,92.12,92.37,92.08,92.09,6000.0,92.12,92.37,92.08,92.09,6000.0
2012-11-06 12:10:00,92.1,92.44,92.07,92.44,8000.0,92.1,92.44,92.07,92.44,8000.0
2012-11-06 12:20:00,92.44,92.71,92.4,92.63,22800.0,92.44,92.71,92.4,92.63,22800.0
2012-11-06 12:30:00,92.63,92.8,92.61,92.73,7100.0,92.63,92.8,92.61,92.73,7100.0
2012-11-06 12:40:00,92.69,92.77,92.66,92.77,9200.0,92.69,92.77,92.66,92.77,9200.0
2012-11-06 12:50:00,92.78,92.91,92.76,92.91,4600.0,92.78,92.91,92.76,92.91,4600.0
2012-11-06 13:00:00,92.92,93.12,92.86,92.89,11600.0,92.92,93.12,92.86,92.89,11600.0
2012-11-06 13:10:00,92.9,93.05,92.81,92.89,7600.0,92.9,93.05,92.81,92.89,7600.0
2012-11-06 13:20:00,92.91,93.15,92.91,93.15,9500.0,92.91,93.15,92.91,93.15,9500.0
2012-11-06 13:30:00,93.13,93.42,93.09,93.4,11900.0,93.13,93.42,93.09,93.4,11900.0
2012-11-06 13:40:00,93.39,93.61,93.34,93.57,15100.0,93.39,93.61,93.34,93.57,15100.0
2012-11-06 13:50:00,93.57,93.64,93.47,93.6,11800.0,93.57,93.64,93.47,93.6,11800.0
2012-11-06 14:00:00,93.6,93.66,93.59,93.63,7800.0,93.6,93.66,93.59,93.63,7800.0
2012-11-06 14:10:00,93.63,93.63,93.49,93.49,10900.0,93.63,93.63,93.49,93.49,10900.0
2012-11-06 14:20:00,93.48,93.66,93.47,93.66,10200.0,93.48,93.66,93.47,93.66,10200.0
2012-11-06 14:30:00,93.64,93.67,93.47,93.49,9200.0,93.64,93.67,93.47,93.49,9200.0
2012-11-06 14:40:00,93.51,93.53,93.45,93.46,8900.0,93.51,93.53,93.45,93.46,8900.0
2012-11-06 14:50:00,93.47,93.61,93.47,93.58,16200.0,93.47,93.61,93.47,93.58,16200.0
2012-11-06 15:00:00,93.57,93.63,93.55,93.62,10400.0,93.57,93.63,93.55,93.62,10400.0
2012-11-06 15:10:00,93.62,93.8,93.56,93.75,26000.0,93.62,93.8,93.56,93.75,26000.0
2012-11-06 15:20:00,93.76,93.84,93.59,93.71,32700.0,93.76,93.84,93.59,93.71,32700.0
2012-11-06 15:30:00,93.69,93.84,93.66,93.82,28300.0,93.69,93.84,93.66,93.82,28300.0
2012-11-06 15:40:00,93.81,94.01,93.79,93.99,26700.0,93.81,94.01,93.79,93.99,26700.0
2012-11-06 15:50:00,93.99,94.11,93.98,94.06,82900.0,93.99,94.11,93.98,94.06,82900.0
2012-11-07 09:30:00,93.11,94.02,92.73,93.01,17600.0,93.11,94.02,92.73,93.01,17600.0
2012-11-07 09:40:00,93.0,93.4,92.99,93.21,10500.0,93.0,93.4,92.99,93.21,10500.0
2012-11-07 09:50:00,93.22,93.33,93.1,93.25,5700.0,93.22,93.33,93.1,93.25,5700.0
2012-11-07 10:00:00,93.25,93.94,93.14,93.94,16600.0,93.25,93.94,93.14,93.94,16600.0
2012-11-07 10:10:00,93.89,94.13,93.74,94.05,21200.0,93.89,94.13,93.74,94.05,21200.0
2012-11-07 10:20:00,94.05,94.42,93.8,94.27,16400.0,94.05,94.42,93.8,94.27,16400.0
2012-11-07 10:30:00,94.28,94.33,93.98,94.12,20500.0,94.28,94.33,93.98,94.12,20500.0
2012-11-07 10:40:00,94.15,94.18,93.73,93.73,8900.0,94.15,94.18,93.73,93.73,8900.0
2012-11-07 10:50:00,93.8,93.8,93.39,93.5,18200.0,93.8,93.8,93.39,93.5,18200.0
2012-11-07 11:00:00,93.49,93.9,93.47,93.66,15100.0,93.49,93.9,93.47,93.66,15100.0
2012-11-07 11:10:00,93.58,93.74,93.57,93.57,6100.0,93.58,93.74,93.57,93.57,6100.0
2012-11-07 11:20:00,93.62,93.69,93.5,93.52,10500.0,93.62,93.69,93.5,93.52,10500.0
2012-11-07 11:30:00,93.54,93.59,93.29,93.33,18100.0,93.54,93.59,93.29,93.33,18100.0
2012-11-07 11:40:00,93.37,93.59,93.35,93.52,25900.0,93.37,93.59,93.35,93.52,25900.0
2012-11-07 11:50:00,93.52,93.61,93.41,93.5,10300.0,93.52,93.61,93.41,93.5,10300.0
2012-11-07 12:00:00,93.5,93.54,93.39,93.44,7000.0,93.5,93.54,93.39,93.44,7000.0
2012-11-07 12:10:00,93.43,93.54,93.28,93.52,7300.0,93.43,93.54,93.28,93.52,7300.0
2012-11-07 12:20:00,93.51,93.52,93.38,93.5,2400.0,93.51,93.52,93.38,93.5,2400.0
2012-11-07 12:30:00,93.4,93.56,93.4,93.41,3100.0,93.4,93.56,93.4,93.41,3100.0
2012-11-07 12:40:00,93.48,93.48,93.26,93.39,5100.0,93.48,93.48,93.26,93.39,5100.0
2012-11-07 12:50:00,93.32,93.35,93.16,93.27,8800.0,93.32,93.35,93.16,93.27,8800.0
2012-11-07 13:00:00,93.17,93.45,93.12,93.38,4200.0,93.17,93.45,93.12,93.38,4200.0
2012-11-07 13:10:00,93.39,93.39,92.99,92.99,4700.0,93.39,93.39,92.99,92.99,4700.0
2012-11-07 13:20:00,92.99,93.16,92.91,92.91,4800.0,92.99,93.16,92.91,92.91,4800.0
2012-11-07 13:30:00,92.95,93.04,92.89,93.03,2400.0,92.95,93.04,92.89,93.03,2400.0
2012-11-07 13:40:00,93.03,93.06,92.93,92.97,6400.0,93.03,93.06,92.93,92.97,6400.0
2012-11-07 13:50:00,93.01,93.26,93.0,93.21,5800.0,93.01,93.26,93.0,93.21,5800.0
2012-11-07 14:00:00,93.24,93.5,93.12,93.37,15800.0,93.24,93.5,93.12,93.37,15800.0
2012-11-07 14:10:00,93.31,93.33,93.17,93.23,4600.0,93.31,93.33,93.17,93.23,4600.0
2012-11-07 14:20:00,93.24,93.31,93.13,93.17,6400.0,93.24,93.31,93.13,93.17,6400.0
2012-11-07 14:30:00,93.1,93.1,92.95,92.98,5400.0,93.1,93.1,92.95,92.98,5400.0
2012-11-07 14:40:00,93.01,93.16,92.99,93.16,8700.0,93.01,93.16,92.99,93.16,8700.0
2012-11-07 14:50:00,93.2,93.32,93.16,93.28,6500.0,93.2,93.32,93.16,93.28,6500.0
2012-11-07 15:00:00,93.28,93.4,93.02,93.35,20800.0,93.28,93.4,93.02,93.35,20800.0
2012-11-07 15:10:00,93.35,93.41,93.07,93.16,11100.0,93.35,93.41,93.07,93.16,11100.0
2012-11-07 15:20:00,93.17,93.54,93.15,93.34,10600.0,93.17,93.54,93.15,93.34,10600.0
2012-11-07 15:30:00,93.33,93.52,93.12,93.18,12700.0,93.33,93.52,93.12,93.18,12700.0
2012-11-07 15:40:00,93.21,93.43,93.21,93.32,20700.0,93.21,93.43,93.21,93.32,20700.0
2012-11-07 15:50:00,93.34,93.5,93.09,93.19,38000.0,93.34,93.5,93.09,93.19,38000.0
2012-11-08 09:30:00,90.64,93.57,90.64,93.43,10700.0,90.64,93.57,90.64,93.43,10700.0
2012-11-08 09:40:00,93.42,93.42,93.06,93.06,11300.0,93.42,93.42,93.06,93.06,11300.0
2012-11-08 09:50:00,93.06,93.16,92.95,93.03,3700.0,93.06,93.16,92.95,93.03,3700.0
2012-11-08 10:00:00,93.12,93.13,92.82,92.9,4600.0,93.12,93.13,92.82,92.9,4600.0
2012-11-08 10:10:00,92.91,93.0,92.32,92.51,62000.0,92.91,93.0,92.32,92.51,62000.0
2012-11-08 10:20:00,92.39,92.4,91.88,91.98,32600.0,92.39,92.4,91.88,91.98,32600.0
2012-11-08 10:30:00,92.14,92.18,92.03,92.04,5400.0,92.14,92.18,92.03,92.04,5400.0
2012-11-08 10:40:00,92.05,92.42,91.72,92.14,19600.0,92.05,92.42,91.72,92.14,19600.0
2012-11-08 10:50:00,92.11,92.36,91.96,92.05,15400.0,92.11,92.36,91.96,92.05,15400.0
2012-11-08 11:00:00,92.22,92.27,91.98,92.19,5100.0,92.22,92.27,91.98,92.19,5100.0
2012-11-08 11:10:00,92.06,92.18,91.92,92.01,6100.0,92.06,92.18,91.92,92.01,6100.0
2012-11-08 11:20:00,91.96,92.03,91.83,91.9,5800.0,91.96,92.03,91.83,91.9,5800.0
2012-11-08 11:30:00,91.93,92.0,91.77,91.9,11500.0,91.93,92.0,91.77,91.9,11500.0
2012-11-08 11:40:00,91.79,91.98,91.75,91.87,11400.0,91.79,91.98,91.75,91.87,11400.0
2012-11-08 11:50:00,91.85,91.94,91.79,91.79,3500.0,91.85,91.94,91.79,91.79,3500.0
2012-11-08 12:00:00,91.86,91.86,91.51,91.54,7400.0,91.86,91.86,91.51,91.54,7400.0
2012-11-08 12:10:00,91.5,91.54,91.33,91.38,7600.0,91.5,91.54,91.33,91.38,7600.0
2012-11-08 12:20:00,91.37,91.37,91.0,91.04,10900.0,91.37,91.37,91.0,91.04,10900.0
2012-11-08 12:30:00,91.09,91.09,90.88,90.88,7400.0,91.09,91.09,90.88,90.88,7400.0
2012-11-08 12:40:00,90.9,90.9,90.44,90.46,11300.0,90.9,90.9,90.44,90.46,11300.0
2012-11-08 12:50:00,90.49,90.61,90.44,90.6,8900.0,90.49,90.61,90.44,90.6,8900.0
2012-11-08 13:00:00,90.6,90.8,90.54,90.59,11200.0,90.6,90.8,90.54,90.59,11200.0
2012-11-08 13:10:00,90.59,91.05,90.59,91.05,28200.0,90.59,91.05,90.59,91.05,28200.0
2012-11-08 13:20:00,91.01,91.08,90.83,90.98,10800.0,91.01,91.08,90.83,90.98,10800.0
2012-11-08 13:30:00,91.0,91.0,90.89,90.97,7700.0,91.0,91.0,90.89,90.97,7700.0
2012-11-08 13:40:00,90.94,91.32,90.85,91.32,8100.0,90.94,91.32,90.85,91.32,8100.0
2012-11-08 13:50:00,91.33,91.67,91.32,91.67,11000.0,91.33,91.67,91.32,91.67,11000.0
2012-11-08 14:00:00,91.67,91.81,91.48,91.62,18900.0,91.67,91.81,91.48,91.62,18900.0
2012-11-08 14:10:00,91.61,92.21,91.55,91.55,35700.0,91.61,92.21,91.55,91.55,35700.0
2012-11-08 14:20:00,91.54,91.61,91.36,91.51,5700.0,91.54,91.61,91.36,91.51,5700.0
2012-11-08 14:30:00,91.49,91.62,91.37,91.58,33800.0,91.49,91.62,91.37,91.58,33800.0
2012-11-08 14:40:00,91.58,91.88,91.56,91.79,31200.0,91.58,91.88,91.56,91.79,31200.0
2012-11-08 14:50:00,91.83,92.04,91.76,91.91,26600.0,91.83,92.04,91.76,91.91,26600.0
2012-11-08 15:00:00,91.91,91.94,91.56,91.61,38600.0,91.91,91.94,91.56,91.61,38600.0
2012-11-08 15:10:00,91.61,91.68,91.3,91.3,39200.0,91.61,91.68,91.3,91.3,39200.0
2012-11-08 15:20:00,91.29,91.35,90.88,90.99,35600.0,91.29,91.35,90.88,90.99,35600.0
2012-11-08 15:30:00,90.98,91.04,90.8,90.98,24700.0,90.98,91.04,90.8,90.98,24700.0
2012-11-08 15:40:00,90.94,91.03,90.73,90.91,44500.0,90.94,91.03,90.73,90.91,44500.0
2012-11-08 15:50:00,90.9,91.31,90.82,90.99,67800.0,90.9,91.31,90.82,90.99,67800.0
2012-11-09 09:30:00,89.48,90.8,89.23,90.23,73300.0,89.48,90.8,89.23,90.23,73300.0
2012-11-09 09:40:00,90.32,90.99,89.95,89.96,16000.0,90.32,90.99,89.95,89.96,16000.0
2012-11-09 09:50:00,89.98,90.02,88.81,89.65,48000.0,89.98,90.02,88.81,89.65,48000.0
2012-11-09 10:00:00,89.45,90.05,89.21,89.84,104000.0,89.45,90.05,89.21,89.84,104000.0
2012-11-09 10:10:00,89.83,89.99,88.19,88.72,32500.0,89.83,89.99,88.19,88.72,32500.0
2012-11-09 10:20:00,88.6,89.42,88.3,89.12,27400.0,88.6,89.42,88.3,89.12,27400.0
2012-11-09 10:30:00,89.13,89.57,88.71,88.71,23500.0,89.13,89.57,88.71,88.71,23500.0
2012-11-09 10:40:00,88.67,89.05,88.47,88.95,13300.0,88.67,89.05,88.47,88.95,13300.0
2012-11-09 10:50:00,88.87,89.18,88.87,89.1,30500.0,88.87,89.18,88.87,89.1,30500.0
2012-11-09 11:00:00,89.09,89.54,89.09,89.36,65000.0,89.09,89.54,89.09,89.36,65000.0
2012-11-09 11:10:00,89.36,89.48,89.07,89.1,33600.0,89.36,89.48,89.07,89.1,33600.0
2012-11-09 11:20:00,89.18,89.18,88.91,89.05,33600.0,89.18,89.18,88.91,89.05,33600.0
2012-11-09 11:30:00,89.15,89.37,89.09,89.31,22100.0,89.15,89.37,89.09,89.31,22100.0
2012-11-09 11:40:00,89.23,89.42,89.1,89.39,6900.0,89.23,89.42,89.1,89.39,6900.0
2012-11-09 11:50:00,89.35,89.37,89.15,89.15,8500.0,89.35,89.37,89.15,89.15,8500.0
2012-11-09 12:00:00,89.15,89.47,89.15,89.33,10100.0,89.15,89.47,89.15,89.33,10100.0
2012-11-09 12:10:00,89.34,89.41,89.2,89.2,12400.0,89.34,89.41,89.2,89.2,12400.0
2012-11-09 12:20:00,89.2,89.34,89.12,89.16,16700.0,89.2,89.34,89.12,89.16,16700.0
2012-11-09 12:30:00,89.14,89.4,89.06,89.28,16000.0,89.14,89.4,89.06,89.28,16000.0
2012-11-09 12:40:00,89.19,89.24,89.01,89.22,10100.0,89.19,89.24,89.01,89.22,10100.0
2012-11-09 12:50:00,89.22,89.38,89.08,89.11,13800.0,89.22,89.38,89.08,89.11,13800.0
2012-11-09 13:00:00,89.11,89.41,89.09,89.22,17900.0,89.11,89.41,89.09,89.22,17900.0
2012-11-09 13:10:00,89.17,89.3,88.89,89.26,13000.0,89.17,89.3,88.89,89.26,13000.0
2012-11-09 13:20:00,89.27,89.27,88.28,88.29,11800.0,89.27,89.27,88.28,88.29,11800.0
2012-11-09 13:30:00,88.27,88.27,87.91,87.93,30900.0,88.27,88.27,87.91,87.93,30900.0
2012-11-09 13:40:00,87.93,88.16,87.64,88.12,35100.0,87.93,88.16,87.64,88.12,35100.0
2012-11-09 13:50:00,88.14,88.75,88.11,88.6,17400.0,88.14,88.75,88.11,88.6,17400.0
2012-11-09 14:00:00,88.59,88.65,88.22,88.22,27200.0,88.59,88.65,88.22,88.22,27200.0
2012-11-09 14:10:00,88.25,88.28,87.45,87.48,87100.0,88.25,88.28,87.45,87.48,87100.0
2012-11-09 14:20:00,87.49,87.65,87.08,87.1,64100.0,87.49,87.65,87.08,87.1,64100.0
2012-11-09 14:30:00,87.08,87.88,86.98,87.57,43800.0,87.08,87.88,86.98,87.57,43800.0
2012-11-09 14:40:00,87.55,87.58,87.07,87.51,42900.0,87.55,87.58,87.07,87.51,42900.0
2012-11-09 14:50:00,87.51,88.06,87.51,88.04,61800.0,87.51,88.06,87.51,88.04,61800.0
2012-11-09 15:00:00,88.0,88.66,87.96,88.43,78500.0,88.0,88.66,87.96,88.43,78500.0
2012-11-09 15:10:00,88.43,88.65,88.31,88.44,69800.0,88.43,88.65,88.31,88.44,69800.0
2012-11-09 15:20:00,88.44,88.6,88.34,88.49,40200.0,88.44,88.6,88.34,88.49,40200.0
2012-11-09 15:30:00,88.49,88.53,88.26,88.26,69900.0,88.49,88.53,88.26,88.26,69900.0
2012-11-09 15:40:00,88.27,88.6,88.1,88.54,83900.0,88.27,88.6,88.1,88.54,83900.0
2012-11-09 15:50:00,88.56,88.63,88.22,88.38,170400.0,88.56,88.63,88.22,88.38,170400.0
2012-11-12 09:30:00,88.57,88.57,87.78,88.0,20600.0,88.57,88.57,87.78,88.0,20600.0
2012-11-12 09:40:00,88.15,88.38,87.93,88.19,18100.0,88.15,88.38,87.93,88.19,18100.0
2012-11-12 09:50:00,88.23,88.29,88.04,88.16,9300.0,88.23,88.29,88.04,88.16,9300.0
2012-11-12 10:00:00,88.18,88.26,88.03,88.13,15900.0,88.18,88.26,88.03,88.13,15900.0
2012-11-12 10:10:00,88.14,88.31,88.05,88.21,9900.0,88.14,88.31,88.05,88.21,9900.0
2012-11-12 10:20:00,88.19,88.24,87.94,87.97,12200.0,88.19,88.24,87.94,87.97,12200.0
2012-11-12 10:30:00,87.97,88.15,87.91,88.03,7500.0,87.97,88.15,87.91,88.03,7500.0
2012-11-12 10:40:00,88.01,88.01,87.62,87.63,14900.0,88.01,88.01,87.62,87.63,14900.0
2012-11-12 10:50:00,87.6,87.66,87.0,87.03,30900.0,87.6,87.66,87.0,87.03,30900.0
2012-11-12 11:00:00,87.03,87.3,87.0,87.15,41200.0,87.03,87.3,87.0,87.15,41200.0
2012-11-12 11:10:00,87.11,87.44,87.1,87.15,17500.0,87.11,87.44,87.1,87.15,17500.0
2012-11-12 11:20:00,87.15,87.31,87.14,87.23,10000.0,87.15,87.31,87.14,87.23,10000.0
2012-11-12 11:30:00,87.2,87.21,87.1,87.14,9900.0,87.2,87.21,87.1,87.14,9900.0
2012-11-12 11:40:00,87.14,87.22,87.11,87.15,9700.0,87.14,87.22,87.11,87.15,9700.0
2012-11-12 11:50:00,87.16,87.16,86.75,86.87,18900.0,87.16,87.16,86.75,86.87,18900.0
2012-11-12 12:00:00,86.86,86.91,86.82,86.82,14300.0,86.86,86.91,86.82,86.82,14300.0
2012-11-12 12:10:00,86.82,87.04,86.81,86.89,13400.0,86.82,87.04,86.81,86.89,13400.0
2012-11-12 12:20:00,86.85,87.03,86.85,86.93,18500.0,86.85,87.03,86.85,86.93,18500.0
2012-11-12 12:30:00,86.92,87.05,86.89,87.05,12500.0,86.92,87.05,86.89,87.05,12500.0
2012-11-12 12:40:00,87.05,87.13,86.87,87.04,18000.0,87.05,87.13,86.87,87.04,18000.0
2012-11-12 12:50:00,87.0,87.02,86.86,87.01,9200.0,87.0,87.02,86.86,87.01,9200.0
2012-11-12 13:00:00,87.01,87.06,86.86,87.06,8600.0,87.01,87.06,86.86,87.06,8600.0
2012-11-12 13:10:00,87.03,87.03,86.91,86.91,8700.0,87.03,87.03,86.91,86.91,8700.0
2012-11-12 13:20:00,86.93,87.04,86.86,87.04,18500.0,86.93,87.04,86.86,87.04,18500.0
2012-11-12 13:30:00,87.06,87.13,86.97,87.13,11600.0,87.06,87.13,86.97,87.13,11600.0
2012-11-12 13:40:00,87.14,87.15,86.98,87.03,8700.0,87.14,87.15,86.98,87.03,8700.0
2012-11-12 13:50:00,87.03,87.29,87.03,87.06,10300.0,87.03,87.29,87.03,87.06,10300.0
2012-11-12 14:00:00,87.11,87.11,86.94,87.04,14600.0,87.11,87.11,86.94,87.04,14600.0
2012-11-12 14:10:00,87.05,87.08,86.96,87.07,10300.0,87.05,87.08,86.96,87.07,10300.0
2012-11-12 14:20:00,87.06,87.11,86.92,87.01,12800.0,87.06,87.11,86.92,87.01,12800.0
2012-11-12 14:30:00,87.0,87.0,86.72,86.74,9000.0,87.0,87.0,86.72,86.74,9000.0
2012-11-12 14:40:00,86.73,86.93,86.61,86.89,21500.0,86.73,86.93,86.61,86.89,21500.0
2012-11-12 14:50:00,86.88,86.99,86.87,86.95,17000.0,86.88,86.99,86.87,86.95,17000.0
2012-11-12 15:00:00,86.91,87.1,86.9,86.94,13600.0,86.91,87.1,86.9,86.94,13600.0
2012-11-12 15:10:00,86.95,87.06,86.9,86.95,17600.0,86.95,87.06,86.9,86.95,17600.0
2012-11-12 15:20:00,86.93,87.01,86.81,86.89,26000.0,86.93,87.01,86.81,86.89,26000.0
2012-11-12 15:30:00,86.9,87.2,86.9,87.08,24500.0,86.9,87.2,86.9,87.08,24500.0
2012-11-12 15:40:00,87.07,87.29,87.04,87.21,21200.0,87.07,87.29,87.04,87.21,21200.0
2012-11-12 15:50:00,87.21,87.33,87.14,87.2,45500.0,87.21,87.33,87.14,87.2,45500.0
2012-11-13 09:30:00,86.74,86.96,86.26,86.96,21000.0,86.74,86.96,86.26,86.96,21000.0
2012-11-13 09:40:00,86.95,88.29,86.95,88.29,30400.0,86.95,88.29,86.95,88.29,30400.0
2012-11-13 09:50:00,88.36,88.36,87.44,87.97,30000.0,88.36,88.36,87.44,87.97,30000.0
2012-11-13 10:00:00,87.92,88.01,87.56,88.01,122400.0,87.92,88.01,87.56,88.01,122400.0
2012-11-13 10:10:00,88.01,88.27,87.84,87.95,22100.0,88.01,88.27,87.84,87.95,22100.0
2012-11-13 10:20:00,87.89,88.05,87.61,87.61,5700.0,87.89,88.05,87.61,87.61,5700.0
2012-11-13 10:30:00,87.6,88.0,87.6,87.79,6500.0,87.6,88.0,87.6,87.79,6500.0
2012-11-13 10:40:00,87.8,88.12,87.8,88.12,10600.0,87.8,88.12,87.8,88.12,10600.0
2012-11-13 10:50:00,88.14,88.61,88.12,88.61,9600.0,88.14,88.61,88.12,88.61,9600.0
2012-11-13 11:00:00,88.58,88.98,88.54,88.65,18200.0,88.58,88.98,88.54,88.65,18200.0
2012-11-13 11:10:00,88.68,88.75,88.59,88.65,7700.0,88.68,88.75,88.59,88.65,7700.0
2012-11-13 11:20:00,88.67,88.9,88.58,88.58,14000.0,88.67,88.9,88.58,88.58,14000.0
2012-11-13 11:30:00,88.55,88.89,88.54,88.85,57200.0,88.55,88.89,88.54,88.85,57200.0
2012-11-13 11:40:00,88.84,88.88,88.68,88.72,16700.0,88.84,88.88,88.68,88.72,16700.0
2012-11-13 11:50:00,88.74,89.06,88.69,89.06,5000.0,88.74,89.06,88.69,89.06,5000.0
2012-11-13 12:00:00,89.06,89.06,88.84,88.84,8700.0,89.06,89.06,88.84,88.84,8700.0
2012-11-13 12:10:00,88.79,88.89,88.74,88.79,8800.0,88.79,88.89,88.74,88.79,8800.0
2012-11-13 12:20:00,88.83,88.99,88.75,88.95,65200.0,88.83,88.99,88.75,88.95,65200.0
2012-11-13 12:30:00,88.91,88.97,88.83,88.87,26200.0,88.91,88.97,88.83,88.87,26200.0
2012-11-13 12:40:00,88.91,88.99,88.8,88.95,33300.0,88.91,88.99,88.8,88.95,33300.0
2012-11-13 12:50:00,88.94,89.13,88.9,89.01,24200.0,88.94,89.13,88.9,89.01,24200.0
2012-11-13 13:00:00,88.99,89.07,88.94,89.02,10000.0,88.99,89.07,88.94,89.02,10000.0
2012-11-13 13:10:00,89.03,89.25,88.93,89.25,5000.0,89.03,89.25,88.93,89.25,5000.0
2012-11-13 13:20:00,89.3,89.31,88.99,89.16,5600.0,89.3,89.31,88.99,89.16,5600.0
2012-11-13 13:30:00,89.18,89.25,89.05,89.05,36500.0,89.18,89.25,89.05,89.05,36500.0
2012-11-13 13:40:00,89.06,89.36,89.06,89.35,8600.0,89.06,89.36,89.06,89.35,8600.0
2012-11-13 13:50:00,89.38,89.48,89.37,89.44,12300.0,89.38,89.48,89.37,89.44,12300.0
2012-11-13 14:00:00,89.44,89.64,89.43,89.53,20300.0,89.44,89.64,89.43,89.53,20300.0
2012-11-13 14:10:00,89.52,89.63,89.41,89.63,24100.0,89.52,89.63,89.41,89.63,24100.0
2012-11-13 14:20:00,89.62,89.62,89.49,89.54,6300.0,89.62,89.62,89.49,89.54,6300.0
2012-11-13 14:30:00,89.48,89.55,89.46,89.52,17500.0,89.48,89.55,89.46,89.52,17500.0
2012-11-13 14:40:00,89.53,89.61,89.49,89.51,20600.0,89.53,89.61,89.49,89.51,20600.0
2012-11-13 14:50:00,89.51,89.57,89.43,89.49,32600.0,89.51,89.57,89.43,89.49,32600.0
2012-11-13 15:00:00,89.48,89.66,89.48,89.55,18700.0,89.48,89.66,89.48,89.55,18700.0
2012-11-13 15:10:00,89.55,89.58,89.3,89.39,21400.0,89.55,89.58,89.3,89.39,21400.0
2012-11-13 15:20:00,89.4,89.44,89.14,89.28,21800.0,89.4,89.44,89.14,89.28,21800.0
2012-11-13 15:30:00,89.24,89.41,89.18,89.29,20500.0,89.24,89.41,89.18,89.29,20500.0
2012-11-13 15:40:00,89.29,89.4,89.21,89.37,45100.0,89.29,89.4,89.21,89.37,45100.0
2012-11-13 15:50:00,89.37,89.52,89.33,89.45,78600.0,89.37,89.52,89.33,89.45,78600.0
2012-11-14 09:30:00,89.34,89.77,89.17,89.5,3900.0,89.34,89.77,89.17,89.5,3900.0
2012-11-14 09:40:00,89.47,89.48,89.04,89.05,10300.0,89.47,89.48,89.04,89.05,10300.0
2012-11-14 09:50:00,89.05,89.05,88.63,88.85,4400.0,89.05,89.05,88.63,88.85,4400.0
2012-11-14 10:00:00,88.72,89.24,88.6,89.22,14200.0,88.72,89.24,88.6,89.22,14200.0
2012-11-14 10:10:00,89.18,89.18,88.91,89.0,11500.0,89.18,89.18,88.91,89.0,11500.0
2012-11-14 10:20:00,88.95,89.03,88.84,88.84,3300.0,88.95,89.03,88.84,88.84,3300.0
2012-11-14 10:30:00,88.84,88.88,88.32,88.35,5900.0,88.84,88.88,88.32,88.35,5900.0
2012-11-14 10:40:00,88.34,88.34,87.85,87.96,23800.0,88.34,88.34,87.85,87.96,23800.0
2012-11-14 10:50:00,88.01,88.13,87.91,88.08,28100.0,88.01,88.13,87.91,88.08,28100.0
2012-11-14 11:00:00,88.03,88.28,88.02,88.21,15800.0,88.03,88.28,88.02,88.21,15800.0
2012-11-14 11:10:00,88.28,88.28,88.07,88.07,4200.0,88.28,88.28,88.07,88.07,4200.0
2012-11-14 11:20:00,88.07,88.35,88.0,88.31,7400.0,88.07,88.35,88.0,88.31,7400.0
2012-11-14 11:30:00,88.24,88.24,88.0,88.02,4600.0,88.24,88.24,88.0,88.02,4600.0
2012-11-14 11:40:00,88.1,88.3,88.0,88.24,8300.0,88.1,88.3,88.0,88.24,8300.0
2012-11-14 11:50:00,88.21,88.25,88.09,88.21,3200.0,88.21,88.25,88.09,88.21,3200.0
2012-11-14 12:00:00,88.19,88.2,88.01,88.1,3000.0,88.19,88.2,88.01,88.1,3000.0
2012-11-14 12:10:00,88.11,88.11,87.61,87.65,12000.0,88.11,88.11,87.61,87.65,12000.0
2012-11-14 12:20:00,87.77,87.91,87.62,87.89,13200.0,87.77,87.91,87.62,87.89,13200.0
2012-11-14 12:30:00,87.86,87.97,87.64,87.76,8800.0,87.86,87.97,87.64,87.76,8800.0
2012-11-14 12:40:00,87.8,88.05,87.76,87.98,16500.0,87.8,88.05,87.76,87.98,16500.0
2012-11-14 12:50:00,88.0,88.03,87.92,88.02,6600.0,88.0,88.03,87.92,88.02,6600.0
2012-11-14 13:00:00,88.0,88.08,87.95,87.97,4100.0,88.0,88.08,87.95,87.97,4100.0
2012-11-14 13:10:00,87.96,88.09,87.89,87.99,5900.0,87.96,88.09,87.89,87.99,5900.0
2012-11-14 13:20:00,88.02,88.25,87.98,88.08,3700.0,88.02,88.25,87.98,88.08,3700.0
2012-11-14 13:30:00,88.06,88.23,88.06,88.16,3100.0,88.06,88.23,88.06,88.16,3100.0
2012-11-14 13:40:00,88.21,88.21,87.95,87.98,5100.0,88.21,88.21,87.95,87.98,5100.0
2012-11-14 13:50:00,87.97,88.03,87.87,88.02,10100.0,87.97,88.03,87.87,88.02,10100.0
2012-11-14 14:00:00,88.02,88.14,87.79,87.84,19300.0,88.02,88.14,87.79,87.84,19300.0
2012-11-14 14:10:00,87.92,87.93,87.76,87.88,10700.0,87.92,87.93,87.76,87.88,10700.0
2012-11-14 14:20:00,87.83,87.99,87.79,87.96,7500.0,87.83,87.99,87.79,87.96,7500.0
2012-11-14 14:30:00,87.9,88.0,87.76,87.85,12900.0,87.9,88.0,87.76,87.85,12900.0
2012-11-14 14:40:00,87.82,87.83,87.66,87.67,3900.0,87.82,87.83,87.66,87.67,3900.0
2012-11-14 14:50:00,87.64,87.74,87.49,87.7,8300.0,87.64,87.74,87.49,87.7,8300.0
2012-11-14 15:00:00,87.73,87.74,87.28,87.28,16900.0,87.73,87.74,87.28,87.28,16900.0
2012-11-14 15:10:00,87.31,87.34,87.18,87.26,13600.0,87.31,87.34,87.18,87.26,13600.0
2012-11-14 15:20:00,87.24,87.24,86.95,87.17,30500.0,87.24,87.24,86.95,87.17,30500.0
2012-11-14 15:30:00,87.1,87.17,86.92,86.96,31700.0,87.1,87.17,86.92,86.96,31700.0
2012-11-14 15:40:00,86.94,87.17,86.88,87.08,41200.0,86.94,87.17,86.88,87.08,41200.0
2012-11-14 15:50:00,87.08,87.34,87.02,87.31,61900.0,87.08,87.34,87.02,87.31,61900.0
2012-11-15 09:30:00,86.99,89.14,86.92,89.12,60800.0,86.99,89.14,86.92,89.12,60800.0
2012-11-15 09:40:00,89.03,89.03,87.53,87.77,25800.0,89.03,89.03,87.53,87.77,25800.0
2012-11-15 09:50:00,87.74,87.97,87.3,87.48,20600.0,87.74,87.97,87.3,87.48,20600.0
2012-11-15 10:00:00,87.34,87.99,87.32,87.75,19200.0,87.34,87.99,87.32,87.75,19200.0
2012-11-15 10:10:00,87.69,87.96,87.68,87.88,7700.0,87.69,87.96,87.68,87.88,7700.0
2012-11-15 10:20:00,87.87,88.08,87.61,88.04,16600.0,87.87,88.08,87.61,88.04,16600.0
2012-11-15 10:30:00,88.0,88.26,87.9,88.09,10500.0,88.0,88.26,87.9,88.09,10500.0
2012-11-15 10:40:00,88.15,88.39,87.94,88.3,12300.0,88.15,88.39,87.94,88.3,12300.0
2012-11-15 10:50:00,88.32,88.4,88.0,88.12,12900.0,88.32,88.4,88.0,88.12,12900.0
2012-11-15 11:00:00,88.13,88.2,88.0,88.13,36600.0,88.13,88.2,88.0,88.13,36600.0
2012-11-15 11:10:00,88.15,88.17,87.98,88.01,17600.0,88.15,88.17,87.98,88.01,17600.0
2012-11-15 11:20:00,88.01,88.01,87.65,87.79,38400.0,88.01,88.01,87.65,87.79,38400.0
2012-11-15 11:30:00,87.79,88.31,87.75,88.23,22300.0,87.79,88.31,87.75,88.23,22300.0
2012-11-15 11:40:00,88.22,88.42,88.07,88.14,12900.0,88.22,88.42,88.07,88.14,12900.0
2012-11-15 11:50:00,88.09,88.11,87.56,87.63,38600.0,88.09,88.11,87.56,87.63,38600.0
2012-11-15 12:00:00,87.54,87.65,87.16,87.16,18100.0,87.54,87.65,87.16,87.16,18100.0
2012-11-15 12:10:00,87.21,87.45,87.12,87.3,33900.0,87.21,87.45,87.12,87.3,33900.0
2012-11-15 12:20:00,87.35,87.36,87.13,87.16,8000.0,87.35,87.36,87.13,87.16,8000.0
2012-11-15 12:30:00,87.16,87.66,87.13,87.49,9900.0,87.16,87.66,87.13,87.49,9900.0
2012-11-15 12:40:00,87.45,87.46,87.08,87.17,5200.0,87.45,87.46,87.08,87.17,5200.0
2012-11-15 12:50:00,87.19,87.19,86.91,86.96,5700.0,87.19,87.19,86.91,86.96,5700.0
2012-11-15 13:00:00,86.96,87.13,86.89,87.01,7300.0,86.96,87.13,86.89,87.01,7300.0
2012-11-15 13:10:00,87.07,87.08,86.88,87.02,8700.0,87.07,87.08,86.88,87.02,8700.0
2012-11-15 13:20:00,87.01,87.11,86.9,87.0,28000.0,87.01,87.11,86.9,87.0,28000.0
2012-11-15 13:30:00,87.04,87.2,86.86,87.19,10600.0,87.04,87.2,86.86,87.19,10600.0
2012-11-15 13:40:00,87.13,87.25,87.05,87.21,8700.0,87.13,87.25,87.05,87.21,8700.0
2012-11-15 13:50:00,87.15,87.45,87.08,87.35,11700.0,87.15,87.45,87.08,87.35,11700.0
2012-11-15 14:00:00,87.28,87.34,87.12,87.12,11700.0,87.28,87.34,87.12,87.12,11700.0
2012-11-15 14:10:00,87.13,87.26,87.07,87.07,11500.0,87.13,87.26,87.07,87.07,11500.0
2012-11-15 14:20:00,87.18,87.19,87.0,87.04,17000.0,87.18,87.19,87.0,87.04,17000.0
2012-11-15 14:30:00,87.05,87.08,87.0,87.06,9500.0,87.05,87.08,87.0,87.06,9500.0
2012-11-15 14:40:00,87.09,87.19,87.01,87.16,11400.0,87.09,87.19,87.01,87.16,11400.0
2012-11-15 14:50:00,87.14,87.24,87.12,87.18,3800.0,87.14,87.24,87.12,87.18,3800.0
2012-11-15 15:00:00,87.12,87.12,86.97,87.06,72400.0,87.12,87.12,86.97,87.06,72400.0
2012-11-15 15:10:00,87.06,87.13,87.01,87.03,8700.0,87.06,87.13,87.01,87.03,8700.0
2012-11-15 15:20:00,87.04,87.07,86.96,86.98,7400.0,87.04,87.07,86.96,86.98,7400.0
2012-11-15 15:30:00,86.96,87.01,86.76,86.91,21200.0,86.96,87.01,86.76,86.91,21200.0
2012-11-15 15:40:00,86.92,87.1,86.85,87.08,22000.0,86.92,87.1,86.85,87.08,22000.0
2012-11-15 15:50:00,87.05,87.1,86.83,86.97,49500.0,87.05,87.1,86.83,86.97,49500.0
2012-11-16 09:30:00,87.56,88.04,87.53,87.78,24500.0,87.56,88.04,87.53,87.78,24500.0
2012-11-16 09:40:00,87.84,87.9,87.31,87.77,137400.0,87.84,87.9,87.31,87.77,137400.0
2012-11-16 09:50:00,87.84,88.08,87.7,88.06,39400.0,87.84,88.08,87.7,88.06,39400.0
2012-11-16 10:00:00,88.18,88.32,87.9,87.99,31900.0,88.18,88.32,87.9,87.99,31900.0
2012-11-16 10:10:00,88.0,88.09,87.74,87.91,21800.0,88.0,88.09,87.74,87.91,21800.0
2012-11-16 10:20:00,87.89,88.11,87.84,88.04,30600.0,87.89,88.11,87.84,88.04,30600.0
2012-11-16 10:30:00,87.97,88.54,87.95,88.42,14000.0,87.97,88.54,87.95,88.42,14000.0
2012-11-16 10:40:00,88.42,88.5,88.08,88.45,11600.0,88.42,88.5,88.08,88.45,11600.0
2012-11-16 10:50:00,88.46,88.5,88.08,88.14,6000.0,88.46,88.5,88.08,88.14,6000.0
2012-11-16 11:00:00,88.21,88.25,88.12,88.21,3300.0,88.21,88.25,88.12,88.21,3300.0
2012-11-16 11:10:00,88.06,88.2,87.99,88.05,11200.0,88.06,88.2,87.99,88.05,11200.0
2012-11-16 11:20:00,88.04,88.15,87.49,88.08,87300.0,88.04,88.15,87.49,88.08,87300.0
2012-11-16 11:30:00,88.12,88.17,87.88,87.99,19700.0,88.12,88.17,87.88,87.99,19700.0
2012-11-16 11:40:00,87.94,88.2,87.62,88.19,23600.0,87.94,88.2,87.62,88.19,23600.0
2012-11-16 11:50:00,88.19,88.33,87.92,88.15,26100.0,88.19,88.33,87.92,88.15,26100.0
2012-11-16 12:00:00,88.23,88.38,87.95,87.95,23100.0,88.23,88.38,87.95,87.95,23100.0
2012-11-16 12:10:00,88.03,88.33,87.93,88.28,16300.0,88.03,88.33,87.93,88.28,16300.0
2012-11-16 12:20:00,88.23,88.49,88.11,88.43,17300.0,88.23,88.49,88.11,88.43,17300.0
2012-11-16 12:30:00,88.5,88.6,88.34,88.44,10200.0,88.5,88.6,88.34,88.44,10200.0
2012-11-16 12:40:00,88.46,88.47,88.29,88.36,9900.0,88.46,88.47,88.29,88.36,9900.0
2012-11-16 12:50:00,88.28,88.34,88.09,88.12,6300.0,88.28,88.34,88.09,88.12,6300.0
2012-11-16 13:00:00,88.07,88.25,88.06,88.12,18300.0,88.07,88.25,88.06,88.12,18300.0
2012-11-16 13:10:00,88.18,88.18,87.92,87.92,27000.0,88.18,88.18,87.92,87.92,27000.0
2012-11-16 13:20:00,87.94,88.03,87.9,87.98,15300.0,87.94,88.03,87.9,87.98,15300.0
2012-11-16 13:30:00,87.91,87.98,87.66,87.73,83800.0,87.91,87.98,87.66,87.73,83800.0
2012-11-16 13:40:00,87.73,87.94,87.73,87.83,12900.0,87.73,87.94,87.73,87.83,12900.0
2012-11-16 13:50:00,87.78,87.91,87.77,87.78,7200.0,87.78,87.91,87.77,87.78,7200.0
2012-11-16 14:00:00,87.84,87.91,87.63,87.85,29600.0,87.84,87.91,87.63,87.85,29600.0
2012-11-16 14:10:00,87.82,87.86,87.55,87.75,20500.0,87.82,87.86,87.55,87.75,20500.0
2012-11-16 14:20:00,87.77,87.79,87.63,87.75,27200.0,87.77,87.79,87.63,87.75,27200.0
2012-11-16 14:30:00,87.73,87.78,87.49,87.62,37700.0,87.73,87.78,87.49,87.62,37700.0
2012-11-16 14:40:00,87.62,87.81,87.35,87.52,35800.0,87.62,87.81,87.35,87.52,35800.0
2012-11-16 14:50:00,87.56,87.93,87.54,87.84,14500.0,87.56,87.93,87.54,87.84,14500.0
2012-11-16 15:00:00,87.87,88.17,87.87,88.17,5500.0,87.87,88.17,87.87,88.17,5500.0
2012-11-16 15:10:00,88.13,88.13,87.79,87.83,15000.0,88.13,88.13,87.79,87.83,15000.0
2012-11-16 15:20:00,87.83,87.96,87.7,87.76,19100.0,87.83,87.96,87.7,87.76,19100.0
2012-11-16 15:30:00,87.77,87.87,87.59,87.67,27300.0,87.77,87.87,87.59,87.67,27300.0
2012-11-16 15:40:00,87.68,87.84,87.59,87.72,45400.0,87.68,87.84,87.59,87.72,45400.0
2012-11-16 15:50:00,87.71,87.8,87.53,87.6,72700.0,87.71,87.8,87.53,87.6,72700.0
2012-11-19 09:30:00,88.4,90.09,88.27,90.09,65600.0,88.4,90.09,88.27,90.09,65600.0
2012-11-19 09:40:00,90.09,90.24,89.12,89.26,90100.0,90.09,90.24,89.12,89.26,90100.0
2012-11-19 09:50:00,89.33,90.1,89.3,90.1,26500.0,89.33,90.1,89.3,90.1,26500.0
2012-11-19 10:00:00,90.11,90.11,89.58,89.88,19200.0,90.11,90.11,89.58,89.88,19200.0
2012-11-19 10:10:00,89.88,90.08,89.84,90.0,11700.0,89.88,90.08,89.84,90.0,11700.0
2012-11-19 10:20:00,90.0,90.02,89.55,89.63,9300.0,90.0,90.02,89.55,89.63,9300.0
2012-11-19 10:30:00,89.7,89.79,89.43,89.7,10400.0,89.7,89.79,89.43,89.7,10400.0
2012-11-19 10:40:00,89.61,89.77,89.48,89.67,11400.0,89.61,89.77,89.48,89.67,11400.0
2012-11-19 10:50:00,89.65,89.7,89.23,89.3,12600.0,89.65,89.7,89.23,89.3,12600.0
2012-11-19 11:00:00,89.44,89.54,89.17,89.22,16200.0,89.44,89.54,89.17,89.22,16200.0
2012-11-19 11:10:00,89.22,89.35,89.2,89.28,19700.0,89.22,89.35,89.2,89.28,19700.0
2012-11-19 11:20:00,89.25,89.36,89.24,89.32,6400.0,89.25,89.36,89.24,89.32,6400.0
2012-11-19 11:30:00,89.31,89.37,89.21,89.32,4300.0,89.31,89.37,89.21,89.32,4300.0
2012-11-19 11:40:00,89.34,89.4,89.15,89.2,7600.0,89.34,89.4,89.15,89.2,7600.0
2012-11-19 11:50:00,89.14,89.35,88.97,89.35,60800.0,89.14,89.35,88.97,89.35,60800.0
2012-11-19 12:00:00,89.34,89.61,89.3,89.6,7500.0,89.34,89.61,89.3,89.6,7500.0
2012-11-19 12:10:00,89.61,89.62,89.37,89.39,12700.0,89.61,89.62,89.37,89.39,12700.0
2012-11-19 12:20:00,89.39,89.5,89.38,89.5,4000.0,89.39,89.5,89.38,89.5,4000.0
2012-11-19 12:30:00,89.48,89.51,89.36,89.44,7000.0,89.48,89.51,89.36,89.44,7000.0
2012-11-19 12:40:00,89.5,89.52,89.46,89.52,5100.0,89.5,89.52,89.46,89.52,5100.0
2012-11-19 12:50:00,89.5,89.53,89.38,89.39,4200.0,89.5,89.53,89.38,89.39,4200.0
2012-11-19 13:00:00,89.4,89.51,89.4,89.48,6700.0,89.4,89.51,89.4,89.48,6700.0
2012-11-19 13:10:00,89.47,89.59,89.47,89.55,20000.0,89.47,89.59,89.47,89.55,20000.0
2012-11-19 13:20:00,89.56,89.79,89.56,89.79,6400.0,89.56,89.79,89.56,89.79,6400.0
2012-11-19 13:30:00,89.79,89.8,89.69,89.69,15800.0,89.79,89.8,89.69,89.69,15800.0
2012-11-19 13:40:00,89.68,89.73,89.61,89.72,17100.0,89.68,89.73,89.61,89.72,17100.0
2012-11-19 13:50:00,89.71,89.73,89.61,89.61,8400.0,89.71,89.73,89.61,89.61,8400.0
2012-11-19 14:00:00,89.57,89.65,89.54,89.64,15800.0,89.57,89.65,89.54,89.64,15800.0
2012-11-19 14:10:00,89.65,89.7,89.56,89.62,20600.0,89.65,89.7,89.56,89.62,20600.0
2012-11-19 14:20:00,89.61,89.61,89.48,89.48,9000.0,89.61,89.61,89.48,89.48,9000.0
2012-11-19 14:30:00,89.48,89.5,89.17,89.17,8900.0,89.48,89.5,89.17,89.17,8900.0
2012-11-19 14:40:00,89.16,89.19,89.01,89.06,22700.0,89.16,89.19,89.01,89.06,22700.0
2012-11-19 14:50:00,89.13,89.13,88.9,88.92,5200.0,89.13,89.13,88.9,88.92,5200.0
2012-11-19 15:00:00,88.95,89.03,88.89,88.89,27100.0,88.95,89.03,88.89,88.89,27100.0
2012-11-19 15:10:00,88.91,89.05,88.85,89.0,19300.0,88.91,89.05,88.85,89.0,19300.0
2012-11-19 15:20:00,89.0,89.03,88.95,88.98,19000.0,89.0,89.03,88.95,88.98,19000.0
2012-11-19 15:30:00,88.98,88.98,88.82,88.86,20100.0,88.98,88.98,88.82,88.86,20100.0
2012-11-19 15:40:00,88.86,89.01,88.75,89.0,41600.0,88.86,89.01,88.75,89.0,41600.0
2012-11-19 15:50:00,89.02,89.37,88.99,89.15,60900.0,89.02,89.37,88.99,89.15,60900.0
2012-11-20 09:30:00,89.03,89.35,88.26,88.99,8000.0,89.03,89.35,88.26,88.99,8000.0
2012-11-20 09:40:00,88.87,88.87,88.45,88.55,16600.0,88.87,88.87,88.45,88.55,16600.0
2012-11-20 09:50:00,88.65,88.85,88.43,88.78,7000.0,88.65,88.85,88.43,88.78,7000.0
2012-11-20 10:00:00,88.78,88.89,88.65,88.76,6900.0,88.78,88.89,88.65,88.76,6900.0
2012-11-20 10:10:00,88.79,88.83,88.54,88.65,9000.0,88.79,88.83,88.54,88.65,9000.0
2012-11-20 10:20:00,88.65,88.67,88.56,88.59,5400.0,88.65,88.67,88.56,88.59,5400.0
2012-11-20 10:30:00,88.59,88.87,88.59,88.85,5200.0,88.59,88.87,88.59,88.85,5200.0
2012-11-20 10:40:00,88.91,89.15,88.91,88.98,12300.0,88.91,89.15,88.91,88.98,12300.0
2012-11-20 10:50:00,88.94,88.96,88.75,88.78,2500.0,88.94,88.96,88.75,88.78,2500.0
2012-11-20 11:00:00,88.58,88.87,88.58,88.82,4100.0,88.58,88.87,88.58,88.82,4100.0
2012-11-20 11:10:00,88.86,88.88,88.61,88.88,2500.0,88.86,88.88,88.61,88.88,2500.0
2012-11-20 11:20:00,88.85,89.14,88.83,89.0,3500.0,88.85,89.14,88.83,89.0,3500.0
2012-11-20 11:30:00,89.05,89.12,88.89,89.0,4100.0,89.05,89.12,88.89,89.0,4100.0
2012-11-20 11:40:00,88.85,89.04,88.84,88.95,9800.0,88.85,89.04,88.84,88.95,9800.0
2012-11-20 11:50:00,88.96,89.13,88.95,89.03,38700.0,88.96,89.13,88.95,89.03,38700.0
2012-11-20 12:00:00,89.1,89.1,88.66,88.66,7100.0,89.1,89.1,88.66,88.66,7100.0
2012-11-20 12:10:00,88.76,88.84,88.6,88.66,3500.0,88.76,88.84,88.6,88.66,3500.0
2012-11-20 12:20:00,88.71,88.81,88.58,88.59,14100.0,88.71,88.81,88.58,88.59,14100.0
2012-11-20 12:30:00,88.58,88.72,88.58,88.7,3100.0,88.58,88.72,88.58,88.7,3100.0
2012-11-20 12:40:00,88.71,88.71,88.63,88.67,2200.0,88.71,88.71,88.63,88.67,2200.0
2012-11-20 12:50:00,88.69,88.76,88.63,88.65,3200.0,88.69,88.76,88.63,88.65,3200.0
2012-11-20 13:00:00,88.61,88.64,88.38,88.46,3700.0,88.61,88.64,88.38,88.46,3700.0
2012-11-20 13:10:00,88.43,88.43,88.21,88.41,13200.0,88.43,88.43,88.21,88.41,13200.0
2012-11-20 13:20:00,88.41,88.47,88.27,88.36,8900.0,88.41,88.47,88.27,88.36,8900.0
2012-11-20 13:30:00,88.35,88.44,88.27,88.43,4900.0,88.35,88.44,88.27,88.43,4900.0
2012-11-20 13:40:00,88.44,88.48,88.32,88.46,4500.0,88.44,88.48,88.32,88.46,4500.0
2012-11-20 13:50:00,88.46,88.82,88.46,88.74,8700.0,88.46,88.82,88.46,88.74,8700.0
2012-11-20 14:00:00,88.74,88.8,88.56,88.63,4500.0,88.74,88.8,88.56,88.63,4500.0
2012-11-20 14:10:00,88.64,88.92,88.64,88.76,4200.0,88.64,88.92,88.64,88.76,4200.0
2012-11-20 14:20:00,88.82,88.88,88.79,88.84,4600.0,88.82,88.88,88.79,88.84,4600.0
2012-11-20 14:30:00,88.77,88.83,88.6,88.63,4500.0,88.77,88.83,88.6,88.63,4500.0
2012-11-20 14:40:00,88.66,88.79,88.59,88.67,3700.0,88.66,88.79,88.59,88.67,3700.0
2012-11-20 14:50:00,88.68,88.79,88.67,88.76,2500.0,88.68,88.79,88.67,88.76,2500.0
2012-11-20 15:00:00,88.8,88.82,88.47,88.56,14100.0,88.8,88.82,88.47,88.56,14100.0
2012-11-20 15:10:00,88.55,88.65,88.47,88.47,9000.0,88.55,88.65,88.47,88.47,9000.0
2012-11-20 15:20:00,88.45,88.51,88.33,88.42,13200.0,88.45,88.51,88.33,88.42,13200.0
2012-11-20 15:30:00,88.44,88.54,88.29,88.4,26000.0,88.44,88.54,88.29,88.4,26000.0
2012-11-20 15:40:00,88.49,88.73,88.44,88.72,16800.0,88.49,88.73,88.44,88.72,16800.0
2012-11-20 15:50:00,88.71,88.91,88.71,88.9,38000.0,88.71,88.91,88.71,88.9,38000.0
2012-11-21 09:30:00,88.85,89.82,88.85,89.44,23200.0,88.85,89.82,88.85,89.44,23200.0
2012-11-21 09:40:00,89.47,89.48,89.0,89.37,20300.0,89.47,89.48,89.0,89.37,20300.0
2012-11-21 09:50:00,89.36,89.5,89.11,89.5,3700.0,89.36,89.5,89.11,89.5,3700.0
2012-11-21 10:00:00,89.56,89.56,89.14,89.28,4800.0,89.56,89.56,89.14,89.28,4800.0
2012-11-21 10:10:00,89.2,89.4,89.14,89.32,2900.0,89.2,89.4,89.14,89.32,2900.0
2012-11-21 10:20:00,89.34,89.5,89.32,89.45,9100.0,89.34,89.5,89.32,89.45,9100.0
2012-11-21 10:30:00,89.49,89.59,89.44,89.54,15600.0,89.49,89.59,89.44,89.54,15600.0
2012-11-21 10:40:00,89.55,89.96,89.48,89.85,24900.0,89.55,89.96,89.48,89.85,24900.0
2012-11-21 10:50:00,89.88,90.34,89.83,90.2,27500.0,89.88,90.34,89.83,90.2,27500.0
2012-11-21 11:00:00,90.1,90.38,90.1,90.3,10200.0,90.1,90.38,90.1,90.3,10200.0
2012-11-21 11:10:00,90.29,90.51,90.15,90.23,11100.0,90.29,90.51,90.15,90.23,11100.0
2012-11-21 11:20:00,90.19,90.32,90.17,90.29,3800.0,90.19,90.32,90.17,90.29,3800.0
2012-11-21 11:30:00,90.35,90.51,90.35,90.5,5600.0,90.35,90.51,90.35,90.5,5600.0
2012-11-21 11:40:00,90.5,90.83,90.39,90.43,8700.0,90.5,90.83,90.39,90.43,8700.0
2012-11-21 11:50:00,90.43,90.55,90.32,90.48,6700.0,90.43,90.55,90.32,90.48,6700.0
2012-11-21 12:00:00,90.52,90.52,90.34,90.46,9400.0,90.52,90.52,90.34,90.46,9400.0
2012-11-21 12:10:00,90.44,90.48,90.42,90.47,2100.0,90.44,90.48,90.42,90.47,2100.0
2012-11-21 12:20:00,90.44,90.56,90.36,90.55,7800.0,90.44,90.56,90.36,90.55,7800.0
2012-11-21 12:30:00,90.58,90.58,90.47,90.52,3600.0,90.58,90.58,90.47,90.52,3600.0
2012-11-21 12:40:00,90.51,90.61,90.48,90.58,5000.0,90.51,90.61,90.48,90.58,5000.0
2012-11-21 12:50:00,90.57,90.65,90.55,90.61,6200.0,90.57,90.65,90.55,90.61,6200.0
2012-11-21 13:00:00,90.55,90.76,90.55,90.76,9800.0,90.55,90.76,90.55,90.76,9800.0
2012-11-21 13:10:00,90.71,90.75,90.67,90.7,5000.0,90.71,90.75,90.67,90.7,5000.0
2012-11-21 13:20:00,90.7,90.82,90.7,90.8,10800.0,90.7,90.82,90.7,90.8,10800.0
2012-11-21 13:30:00,90.78,90.89,90.78,90.82,3600.0,90.78,90.89,90.78,90.82,3600.0
2012-11-21 13:40:00,90.81,90.89,90.75,90.86,8400.0,90.81,90.89,90.75,90.86,8400.0
2012-11-21 13:50:00,90.83,90.94,90.79,90.81,6300.0,90.83,90.94,90.79,90.81,6300.0
2012-11-21 14:00:00,90.84,90.98,90.82,90.97,5700.0,90.84,90.98,90.82,90.97,5700.0
2012-11-21 14:10:00,90.98,91.04,90.91,90.94,7600.0,90.98,91.04,90.91,90.94,7600.0
2012-11-21 14:20:00,90.9,90.98,90.76,90.98,4200.0,90.9,90.98,90.76,90.98,4200.0
2012-11-21 14:30:00,90.98,90.98,90.67,90.67,5500.0,90.98,90.98,90.67,90.67,5500.0
2012-11-21 14:40:00,90.74,90.8,90.7,90.7,4600.0,90.74,90.8,90.7,90.7,4600.0
2012-11-21 14:50:00,90.71,90.73,90.69,90.73,7000.0,90.71,90.73,90.69,90.73,7000.0
2012-11-21 15:00:00,90.72,90.75,90.72,90.75,11200.0,90.72,90.75,90.72,90.75,11200.0
2012-11-21 15:10:00,90.74,90.76,90.67,90.76,9700.0,90.74,90.76,90.67,90.76,9700.0
2012-11-21 15:20:00,90.76,90.76,90.55,90.6,11500.0,90.76,90.76,90.55,90.6,11500.0
2012-11-21 15:30:00,90.6,90.67,90.44,90.6,15200.0,90.6,90.67,90.44,90.6,15200.0
2012-11-21 15:40:00,90.62,90.65,90.49,90.49,18300.0,90.62,90.65,90.49,90.49,18300.0
2012-11-21 15:50:00,90.48,90.56,90.41,90.53,39400.0,90.48,90.56,90.41,90.53,39400.0
2012-11-23 09:30:00,90.79,91.57,90.68,91.48,17800.0,90.79,91.57,90.68,91.48,17800.0
2012-11-23 09:40:00,91.5,91.53,91.03,91.44,17000.0,91.5,91.53,91.03,91.44,17000.0
2012-11-23 09:50:00,91.37,91.44,91.02,91.26,8700.0,91.37,91.44,91.02,91.26,8700.0
2012-11-23 10:00:00,91.25,91.35,91.05,91.31,17400.0,91.25,91.35,91.05,91.31,17400.0
2012-11-23 10:10:00,91.3,91.47,91.21,91.22,14000.0,91.3,91.47,91.21,91.22,14000.0
2012-11-23 10:20:00,91.23,92.0,91.14,91.9,28100.0,91.23,92.0,91.14,91.9,28100.0
2012-11-23 10:30:00,91.91,92.11,91.66,91.7,6300.0,91.91,92.11,91.66,91.7,6300.0
2012-11-23 10:40:00,91.71,91.84,91.53,91.56,9100.0,91.71,91.84,91.53,91.56,9100.0
2012-11-23 10:50:00,91.58,91.83,91.51,91.67,11300.0,91.58,91.83,91.51,91.67,11300.0
2012-11-23 11:00:00,91.72,92.05,91.71,91.8,7500.0,91.72,92.05,91.71,91.8,7500.0
2012-11-23 11:10:00,91.78,92.03,91.73,91.97,6600.0,91.78,92.03,91.73,91.97,6600.0
2012-11-23 11:20:00,91.88,92.05,91.88,92.0,6200.0,91.88,92.05,91.88,92.0,6200.0
2012-11-23 11:30:00,91.97,92.1,91.69,91.9,9400.0,91.97,92.1,91.69,91.9,9400.0
2012-11-23 11:40:00,91.97,92.0,91.75,91.79,6100.0,91.97,92.0,91.75,91.79,6100.0
2012-11-23 11:50:00,91.81,91.92,91.72,91.92,4800.0,91.81,91.92,91.72,91.92,4800.0
2012-11-23 12:00:00,91.95,92.18,91.95,92.13,11100.0,91.95,92.18,91.95,92.13,11100.0
2012-11-23 12:10:00,92.11,92.11,91.89,92.01,7400.0,92.11,92.11,91.89,92.01,7400.0
2012-11-23 12:20:00,92.01,92.19,91.97,92.18,14900.0,92.01,92.19,91.97,92.18,14900.0
2012-11-23 12:30:00,92.18,92.18,91.99,92.14,9600.0,92.18,92.18,91.99,92.14,9600.0
2012-11-23 12:40:00,92.16,92.25,91.98,91.98,12200.0,92.16,92.25,91.98,91.98,12200.0
2012-11-23 12:50:00,91.98,92.25,91.97,92.21,16900.0,91.98,92.25,91.97,92.21,16900.0
2012-11-26 09:30:00,92.17,92.33,91.84,92.15,15200.0,92.17,92.33,91.84,92.15,15200.0
2012-11-26 09:40:00,92.19,92.48,91.92,91.92,28300.0,92.19,92.48,91.92,91.92,28300.0
2012-11-26 09:50:00,91.84,91.97,91.52,91.6,16400.0,91.84,91.97,91.52,91.6,16400.0
2012-11-26 10:00:00,91.59,91.89,91.45,91.45,9800.0,91.59,91.89,91.45,91.45,9800.0
2012-11-26 10:10:00,91.46,91.46,91.13,91.29,9500.0,91.46,91.46,91.13,91.29,9500.0
2012-11-26 10:20:00,91.29,91.38,90.93,91.31,17000.0,91.29,91.38,90.93,91.31,17000.0
2012-11-26 10:30:00,91.33,91.86,91.27,91.78,14400.0,91.33,91.86,91.27,91.78,14400.0
2012-11-26 10:40:00,91.74,91.84,91.49,91.82,10200.0,91.74,91.84,91.49,91.82,10200.0
2012-11-26 10:50:00,91.83,91.99,91.72,91.77,15400.0,91.83,91.99,91.72,91.77,15400.0
2012-11-26 11:00:00,91.76,91.8,91.38,91.43,4200.0,91.76,91.8,91.38,91.43,4200.0
2012-11-26 11:10:00,91.44,91.5,91.26,91.32,2700.0,91.44,91.5,91.26,91.32,2700.0
2012-11-26 11:20:00,91.41,91.57,91.34,91.57,6000.0,91.41,91.57,91.34,91.57,6000.0
2012-11-26 11:30:00,91.57,92.08,91.52,92.07,24800.0,91.57,92.08,91.52,92.07,24800.0
2012-11-26 11:40:00,92.06,92.39,92.06,92.34,12300.0,92.06,92.39,92.06,92.34,12300.0
2012-11-26 11:50:00,92.39,92.46,92.01,92.32,10000.0,92.39,92.46,92.01,92.32,10000.0
2012-11-26 12:00:00,92.27,92.42,92.06,92.3,30900.0,92.27,92.42,92.06,92.3,30900.0
2012-11-26 12:10:00,92.26,92.43,92.18,92.35,7800.0,92.26,92.43,92.18,92.35,7800.0
2012-11-26 12:20:00,92.39,92.45,92.33,92.38,5600.0,92.39,92.45,92.33,92.38,5600.0
2012-11-26 12:30:00,92.4,92.53,92.3,92.53,8400.0,92.4,92.53,92.3,92.53,8400.0
2012-11-26 12:40:00,92.54,92.62,92.31,92.4,8200.0,92.54,92.62,92.31,92.4,8200.0
2012-11-26 12:50:00,92.42,92.42,92.25,92.26,3700.0,92.42,92.42,92.25,92.26,3700.0
2012-11-26 13:00:00,92.22,92.25,92.09,92.21,6000.0,92.22,92.25,92.09,92.21,6000.0
2012-11-26 13:10:00,92.15,92.61,92.1,92.61,5900.0,92.15,92.61,92.1,92.61,5900.0
2012-11-26 13:20:00,92.57,92.71,92.43,92.59,34100.0,92.57,92.71,92.43,92.59,34100.0
2012-11-26 13:30:00,92.59,92.63,92.47,92.58,8000.0,92.59,92.63,92.47,92.58,8000.0
2012-11-26 13:40:00,92.52,92.52,92.27,92.37,3100.0,92.52,92.52,92.27,92.37,3100.0
2012-11-26 13:50:00,92.32,92.32,92.21,92.28,2700.0,92.32,92.32,92.21,92.28,2700.0
2012-11-26 14:00:00,92.2,92.24,92.1,92.19,5400.0,92.2,92.24,92.1,92.19,5400.0
2012-11-26 14:10:00,92.22,92.47,92.2,92.47,3400.0,92.22,92.47,92.2,92.47,3400.0
2012-11-26 14:20:00,92.44,92.65,92.4,92.62,11700.0,92.44,92.65,92.4,92.62,11700.0
2012-11-26 14:30:00,92.6,92.89,92.51,92.73,10100.0,92.6,92.89,92.51,92.73,10100.0
2012-11-26 14:40:00,92.73,92.86,92.72,92.73,5800.0,92.73,92.86,92.72,92.73,5800.0
2012-11-26 14:50:00,92.74,92.83,92.64,92.64,7800.0,92.74,92.83,92.64,92.64,7800.0
2012-11-26 15:00:00,92.64,92.69,92.44,92.57,18300.0,92.64,92.69,92.44,92.57,18300.0
2012-11-26 15:10:00,92.57,92.63,92.53,92.6,20300.0,92.57,92.63,92.53,92.6,20300.0
2012-11-26 15:20:00,92.57,92.82,92.57,92.77,12200.0,92.57,92.82,92.57,92.77,12200.0
2012-11-26 15:30:00,92.76,93.1,92.67,92.95,24100.0,92.76,93.1,92.67,92.95,24100.0
2012-11-26 15:40:00,92.95,93.05,92.92,93.05,22200.0,92.95,93.05,92.92,93.05,22200.0
2012-11-26 15:50:00,93.04,93.05,92.77,92.96,36900.0,93.04,93.05,92.77,92.96,36900.0
2012-11-27 09:30:00,92.9,93.37,92.5,93.26,50400.0,92.9,93.37,92.5,93.26,50400.0
2012-11-27 09:40:00,93.34,93.43,92.95,93.1,30500.0,93.34,93.43,92.95,93.1,30500.0
2012-11-27 09:50:00,93.15,93.5,93.1,93.41,14300.0,93.15,93.5,93.1,93.41,14300.0
2012-11-27 10:00:00,93.46,93.46,93.0,93.13,24100.0,93.46,93.46,93.0,93.13,24100.0
2012-11-27 10:10:00,93.09,93.35,93.05,93.32,10500.0,93.09,93.35,93.05,93.32,10500.0
2012-11-27 10:20:00,93.35,93.35,93.05,93.08,13700.0,93.35,93.35,93.05,93.08,13700.0
2012-11-27 10:30:00,93.05,93.39,93.0,93.23,13400.0,93.05,93.39,93.0,93.23,13400.0
2012-11-27 10:40:00,93.32,93.74,93.26,93.71,11700.0,93.32,93.74,93.26,93.71,11700.0
2012-11-27 10:50:00,93.71,93.86,93.35,93.43,13800.0,93.71,93.86,93.35,93.43,13800.0
2012-11-27 11:00:00,93.43,93.5,93.38,93.47,12000.0,93.43,93.5,93.38,93.47,12000.0
2012-11-27 11:10:00,93.41,93.5,93.22,93.3,19400.0,93.41,93.5,93.22,93.3,19400.0
2012-11-27 11:20:00,93.33,93.33,92.93,93.08,17200.0,93.33,93.33,92.93,93.08,17200.0
2012-11-27 11:30:00,93.05,93.18,92.98,93.12,14700.0,93.05,93.18,92.98,93.12,14700.0
2012-11-27 11:40:00,93.12,93.15,92.97,93.0,4900.0,93.12,93.15,92.97,93.0,4900.0
2012-11-27 11:50:00,93.08,93.38,93.01,93.3,6600.0,93.08,93.38,93.01,93.3,6600.0
2012-11-27 12:00:00,93.3,93.57,93.23,93.49,13400.0,93.3,93.57,93.23,93.49,13400.0
2012-11-27 12:10:00,93.46,93.5,93.11,93.11,3700.0,93.46,93.5,93.11,93.11,3700.0
2012-11-27 12:20:00,93.13,93.49,93.13,93.38,2700.0,93.13,93.49,93.13,93.38,2700.0
2012-11-27 12:30:00,93.38,93.63,93.12,93.63,9700.0,93.38,93.63,93.12,93.63,9700.0
2012-11-27 12:40:00,93.58,93.72,93.45,93.67,5500.0,93.58,93.72,93.45,93.67,5500.0
2012-11-27 12:50:00,93.67,93.92,93.59,93.87,8900.0,93.67,93.92,93.59,93.87,8900.0
2012-11-27 13:00:00,93.86,93.86,93.62,93.63,5300.0,93.86,93.86,93.62,93.63,5300.0
2012-11-27 13:10:00,93.65,93.82,93.56,93.74,7300.0,93.65,93.82,93.56,93.74,7300.0
2012-11-27 13:20:00,93.72,93.78,93.48,93.52,3900.0,93.72,93.78,93.48,93.52,3900.0
2012-11-27 13:30:00,93.67,93.75,93.58,93.58,5300.0,93.67,93.75,93.58,93.58,5300.0
2012-11-27 13:40:00,93.6,93.78,93.51,93.55,7500.0,93.6,93.78,93.51,93.55,7500.0
2012-11-27 13:50:00,93.63,93.67,93.48,93.54,4100.0,93.63,93.67,93.48,93.54,4100.0
2012-11-27 14:00:00,93.55,93.63,93.38,93.52,7200.0,93.55,93.63,93.38,93.52,7200.0
2012-11-27 14:10:00,93.47,93.66,93.37,93.59,7400.0,93.47,93.66,93.37,93.59,7400.0
2012-11-27 14:20:00,93.59,93.66,93.2,93.29,8400.0,93.59,93.66,93.2,93.29,8400.0
2012-11-27 14:30:00,93.36,93.4,93.2,93.38,5800.0,93.36,93.4,93.2,93.38,5800.0
2012-11-27 14:40:00,93.38,93.49,93.21,93.42,6700.0,93.38,93.49,93.21,93.42,6700.0
2012-11-27 14:50:00,93.41,93.44,93.23,93.38,5500.0,93.41,93.44,93.23,93.38,5500.0
2012-11-27 15:00:00,93.38,93.78,93.35,93.78,17600.0,93.38,93.78,93.35,93.78,17600.0
2012-11-27 15:10:00,93.71,93.87,93.56,93.59,25000.0,93.71,93.87,93.56,93.59,25000.0
2012-11-27 15:20:00,93.6,93.78,93.55,93.68,24900.0,93.6,93.78,93.55,93.68,24900.0
2012-11-27 15:30:00,93.73,93.78,93.02,93.41,25100.0,93.73,93.78,93.02,93.41,25100.0
2012-11-27 15:40:00,93.44,93.48,93.22,93.3,19200.0,93.44,93.48,93.22,93.3,19200.0
2012-11-27 15:50:00,93.25,93.38,93.2,93.24,35200.0,93.25,93.38,93.2,93.24,35200.0
2012-11-28 09:30:00,92.72,93.0,92.5,92.74,32400.0,92.72,93.0,92.5,92.74,32400.0
2012-11-28 09:40:00,92.85,93.19,92.8,92.81,19900.0,92.85,93.19,92.8,92.81,19900.0
2012-11-28 09:50:00,92.81,92.92,91.81,91.93,16200.0,92.81,92.92,91.81,91.93,16200.0
2012-11-28 10:00:00,91.82,92.41,91.48,92.16,25200.0,91.82,92.41,91.48,92.16,25200.0
2012-11-28 10:10:00,92.22,92.73,92.22,92.68,27300.0,92.22,92.73,92.22,92.68,27300.0
2012-11-28 10:20:00,92.7,92.7,92.2,92.5,34400.0,92.7,92.7,92.2,92.5,34400.0
2012-11-28 10:30:00,92.51,92.6,92.35,92.5,24600.0,92.51,92.6,92.35,92.5,24600.0
2012-11-28 10:40:00,92.51,92.91,92.49,92.91,36200.0,92.51,92.91,92.49,92.91,36200.0
2012-11-28 10:50:00,92.91,93.25,92.86,93.2,23000.0,92.91,93.25,92.86,93.2,23000.0
2012-11-28 11:00:00,93.16,93.27,93.14,93.25,19700.0,93.16,93.27,93.14,93.25,19700.0
2012-11-28 11:10:00,93.23,93.32,93.13,93.15,19800.0,93.23,93.32,93.13,93.15,19800.0
2012-11-28 11:20:00,93.15,93.33,93.06,93.19,28900.0,93.15,93.33,93.06,93.19,28900.0
2012-11-28 11:30:00,93.22,93.22,93.0,93.16,27100.0,93.22,93.22,93.0,93.16,27100.0
2012-11-28 11:40:00,93.15,93.21,93.09,93.15,23500.0,93.15,93.21,93.09,93.15,23500.0
2012-11-28 11:50:00,93.14,93.21,93.12,93.15,20200.0,93.14,93.21,93.12,93.15,20200.0
2012-11-28 12:00:00,93.13,93.34,93.04,93.27,28900.0,93.13,93.34,93.04,93.27,28900.0
2012-11-28 12:10:00,93.34,93.82,93.28,93.43,28900.0,93.34,93.82,93.28,93.43,28900.0
2012-11-28 12:20:00,93.43,93.52,93.3,93.41,16500.0,93.43,93.52,93.3,93.41,16500.0
2012-11-28 12:30:00,93.41,93.5,93.28,93.36,15800.0,93.41,93.5,93.28,93.36,15800.0
2012-11-28 12:40:00,93.4,93.46,93.24,93.27,18100.0,93.4,93.46,93.24,93.27,18100.0
2012-11-28 12:50:00,93.26,93.38,93.23,93.34,17100.0,93.26,93.38,93.23,93.34,17100.0
2012-11-28 13:00:00,93.34,93.51,93.32,93.47,21000.0,93.34,93.51,93.32,93.47,21000.0
2012-11-28 13:10:00,93.51,93.8,93.51,93.78,12600.0,93.51,93.8,93.51,93.78,12600.0
2012-11-28 13:20:00,93.77,93.98,93.77,93.9,35000.0,93.77,93.98,93.77,93.9,35000.0
2012-11-28 13:30:00,93.9,93.93,93.58,93.58,18400.0,93.9,93.93,93.58,93.58,18400.0
2012-11-28 13:40:00,93.57,93.84,93.57,93.75,23400.0,93.57,93.84,93.57,93.75,23400.0
2012-11-28 13:50:00,93.75,93.91,93.72,93.89,14700.0,93.75,93.91,93.72,93.89,14700.0
2012-11-28 14:00:00,93.86,93.94,93.72,93.91,21700.0,93.86,93.94,93.72,93.91,21700.0
2012-11-28 14:10:00,93.91,94.0,93.8,93.89,12200.0,93.91,94.0,93.8,93.89,12200.0
2012-11-28 14:20:00,93.87,94.1,93.87,94.08,19600.0,93.87,94.1,93.87,94.08,19600.0
2012-11-28 14:30:00,94.07,94.5,94.06,94.23,36200.0,94.07,94.5,94.06,94.23,36200.0
2012-11-28 14:40:00,94.19,94.21,93.84,93.88,15700.0,94.19,94.21,93.84,93.88,15700.0
2012-11-28 14:50:00,93.88,93.89,93.62,93.66,16100.0,93.88,93.89,93.62,93.66,16100.0
2012-11-28 15:00:00,93.64,93.9,93.64,93.88,20800.0,93.64,93.9,93.64,93.88,20800.0
2012-11-28 15:10:00,93.87,94.11,93.87,93.96,26100.0,93.87,94.11,93.87,93.96,26100.0
2012-11-28 15:20:00,93.96,94.34,93.95,94.29,27900.0,93.96,94.34,93.95,94.29,27900.0
2012-11-28 15:30:00,94.28,94.55,94.23,94.37,44800.0,94.28,94.55,94.23,94.37,44800.0
2012-11-28 15:40:00,94.38,94.42,94.3,94.31,34100.0,94.38,94.42,94.3,94.31,34100.0
2012-11-28 15:50:00,94.32,94.34,94.13,94.15,69500.0,94.32,94.34,94.13,94.15,69500.0
2012-11-29 09:30:00,94.29,94.38,92.76,92.9,34100.0,94.29,94.38,92.76,92.9,34100.0
2012-11-29 09:40:00,92.8,94.21,92.8,94.09,75300.0,92.8,94.21,92.8,94.09,75300.0
2012-11-29 09:50:00,94.06,94.09,93.04,93.26,34700.0,94.06,94.09,93.04,93.26,34700.0
2012-11-29 10:00:00,93.26,93.29,92.97,93.05,36000.0,93.26,93.29,92.97,93.05,36000.0
2012-11-29 10:10:00,93.05,93.2,92.94,93.15,27400.0,93.05,93.2,92.94,93.15,27400.0
2012-11-29 10:20:00,93.16,93.36,92.88,92.88,22600.0,93.16,93.36,92.88,92.88,22600.0
2012-11-29 10:30:00,92.85,92.86,92.27,92.63,41000.0,92.85,92.86,92.27,92.63,41000.0
2012-11-29 10:40:00,92.63,92.79,92.59,92.59,20900.0,92.63,92.79,92.59,92.59,20900.0
2012-11-29 10:50:00,92.59,92.82,92.5,92.58,29800.0,92.59,92.82,92.5,92.58,29800.0
2012-11-29 11:00:00,92.57,92.63,92.37,92.38,24400.0,92.57,92.63,92.37,92.38,24400.0
2012-11-29 11:10:00,92.41,92.51,92.08,92.22,43800.0,92.41,92.51,92.08,92.22,43800.0
2012-11-29 11:20:00,92.26,92.58,92.22,92.48,20500.0,92.26,92.58,92.22,92.48,20500.0
2012-11-29 11:30:00,92.43,92.49,92.26,92.28,12700.0,92.43,92.49,92.26,92.28,12700.0
2012-11-29 11:40:00,92.27,92.5,92.0,92.44,19600.0,92.27,92.5,92.0,92.44,19600.0
2012-11-29 11:50:00,92.49,92.76,92.38,92.47,19000.0,92.49,92.76,92.38,92.47,19000.0
2012-11-29 12:00:00,92.47,92.56,92.25,92.26,13300.0,92.47,92.56,92.25,92.26,13300.0
2012-11-29 12:10:00,92.28,92.33,92.06,92.1,16800.0,92.28,92.33,92.06,92.1,16800.0
2012-11-29 12:20:00,92.07,92.2,92.02,92.05,13500.0,92.07,92.2,92.02,92.05,13500.0
2012-11-29 12:30:00,92.09,92.32,92.08,92.12,13300.0,92.09,92.32,92.08,92.12,13300.0
2012-11-29 12:40:00,92.11,92.54,91.99,92.36,49300.0,92.11,92.54,91.99,92.36,49300.0
2012-11-29 12:50:00,92.46,92.84,92.41,92.72,14200.0,92.46,92.84,92.41,92.72,14200.0
2012-11-29 13:00:00,92.65,93.0,92.59,92.95,24000.0,92.65,93.0,92.59,92.95,24000.0
2012-11-29 13:10:00,92.95,93.21,92.84,93.12,42800.0,92.95,93.21,92.84,93.12,42800.0
2012-11-29 13:20:00,93.23,93.3,93.07,93.28,10200.0,93.23,93.3,93.07,93.28,10200.0
2012-11-29 13:30:00,93.24,93.3,92.88,93.14,19600.0,93.24,93.3,92.88,93.14,19600.0
2012-11-29 13:40:00,93.19,93.2,92.72,92.72,20500.0,93.19,93.2,92.72,92.72,20500.0
2012-11-29 13:50:00,92.7,92.85,92.59,92.7,22600.0,92.7,92.85,92.59,92.7,22600.0
2012-11-29 14:00:00,92.68,93.0,92.65,92.9,19300.0,92.68,93.0,92.65,92.9,19300.0
2012-11-29 14:10:00,92.81,92.95,92.78,92.92,15200.0,92.81,92.95,92.78,92.92,15200.0
2012-11-29 14:20:00,92.88,92.88,92.7,92.78,14900.0,92.88,92.88,92.7,92.78,14900.0
2012-11-29 14:30:00,92.72,92.96,92.71,92.76,17400.0,92.72,92.96,92.71,92.76,17400.0
2012-11-29 14:40:00,92.76,92.83,92.7,92.71,14200.0,92.76,92.83,92.7,92.71,14200.0
2012-11-29 14:50:00,92.7,92.8,92.7,92.73,27700.0,92.7,92.8,92.7,92.73,27700.0
2012-11-29 15:00:00,92.73,92.85,92.68,92.74,37600.0,92.73,92.85,92.68,92.74,37600.0
2012-11-29 15:10:00,92.73,92.73,92.52,92.66,55800.0,92.73,92.73,92.52,92.66,55800.0
2012-11-29 15:20:00,92.66,92.66,92.13,92.55,57000.0,92.66,92.66,92.13,92.55,57000.0
2012-11-29 15:30:00,92.54,92.76,92.51,92.72,55900.0,92.54,92.76,92.51,92.72,55900.0
2012-11-29 15:40:00,92.72,92.87,92.49,92.49,79200.0,92.72,92.87,92.49,92.49,79200.0
2012-11-29 15:50:00,92.56,93.06,92.42,93.0,164100.0,92.56,93.06,92.42,93.0,164100.0
2012-11-30 09:30:00,98.0,99.16,97.52,99.01,494700.0,98.0,99.16,97.52,99.01,494700.0
2012-11-30 09:40:00,99.14,99.84,98.1,99.72,337200.0,99.14,99.84,98.1,99.72,337200.0
2012-11-30 09:50:00,99.72,99.9,98.8,99.04,279200.0,99.72,99.9,98.8,99.04,279200.0
2012-11-30 10:00:00,99.06,99.69,99.06,99.55,130900.0,99.06,99.69,99.06,99.55,130900.0
2012-11-30 10:10:00,99.47,100.1,99.4,100.0,278200.0,99.47,100.1,99.4,100.0,278200.0
2012-11-30 10:20:00,100.0,100.0,99.63,99.95,161500.0,100.0,100.0,99.63,99.95,161500.0
2012-11-30 10:30:00,99.95,100.25,99.7,99.99,166800.0,99.95,100.25,99.7,99.99,166800.0
2012-11-30 10:40:00,99.94,100.4,99.88,100.14,179500.0,99.94,100.4,99.88,100.14,179500.0
2012-11-30 10:50:00,100.14,100.16,99.95,100.16,88600.0,100.14,100.16,99.95,100.16,88600.0
2012-11-30 11:00:00,100.13,100.2,99.97,100.06,48000.0,100.13,100.2,99.97,100.06,48000.0
2012-11-30 11:10:00,100.05,100.12,99.78,99.79,74400.0,100.05,100.12,99.78,99.79,74400.0
2012-11-30 11:20:00,99.8,100.07,99.79,99.98,72600.0,99.8,100.07,99.79,99.98,72600.0
2012-11-30 11:30:00,99.97,100.02,99.77,99.92,68100.0,99.97,100.02,99.77,99.92,68100.0
2012-11-30 11:40:00,99.91,100.02,99.84,99.95,42100.0,99.91,100.02,99.84,99.95,42100.0
2012-11-30 11:50:00,99.94,99.95,99.66,99.68,29300.0,99.94,99.95,99.66,99.68,29300.0
2012-11-30 12:00:00,99.69,99.94,99.37,99.48,48500.0,99.69,99.94,99.37,99.48,48500.0
2012-11-30 12:10:00,99.51,99.8,99.46,99.61,21300.0,99.51,99.8,99.46,99.61,21300.0
2012-11-30 12:20:00,99.66,99.66,99.18,99.38,80200.0,99.66,99.66,99.18,99.38,80200.0
2012-11-30 12:30:00,99.34,99.98,99.34,99.8,61900.0,99.34,99.98,99.34,99.8,61900.0
2012-11-30 12:40:00,99.8,99.95,99.73,99.88,31200.0,99.8,99.95,99.73,99.88,31200.0
2012-11-30 12:50:00,99.88,99.88,99.6,99.69,62100.0,99.88,99.88,99.6,99.69,62100.0
2012-11-30 13:00:00,99.7,99.95,99.67,99.7,75300.0,99.7,99.95,99.67,99.7,75300.0
2012-11-30 13:10:00,99.72,99.75,99.54,99.72,33900.0,99.72,99.75,99.54,99.72,33900.0
2012-11-30 13:20:00,99.71,99.85,99.58,99.7,30200.0,99.71,99.85,99.58,99.7,30200.0
2012-11-30 13:30:00,99.75,99.91,99.64,99.88,30200.0,99.75,99.91,99.64,99.88,30200.0
2012-11-30 13:40:00,99.88,99.95,99.88,99.92,30400.0,99.88,99.95,99.88,99.92,30400.0
2012-11-30 13:50:00,99.93,99.95,99.84,99.91,12900.0,99.93,99.95,99.84,99.91,12900.0
2012-11-30 14:00:00,99.93,100.02,99.84,100.02,88700.0,99.93,100.02,99.84,100.02,88700.0
2012-11-30 14:10:00,100.01,100.07,99.95,100.0,72100.0,100.01,100.07,99.95,100.0,72100.0
2012-11-30 14:20:00,100.01,100.07,99.99,100.0,53800.0,100.01,100.07,99.99,100.0,53800.0
2012-11-30 14:30:00,100.02,100.07,100.0,100.05,25800.0,100.02,100.07,100.0,100.05,25800.0
2012-11-30 14:40:00,100.04,100.2,100.0,100.13,47100.0,100.04,100.2,100.0,100.13,47100.0
2012-11-30 14:50:00,100.14,100.39,100.1,100.28,47700.0,100.14,100.39,100.1,100.28,47700.0
2012-11-30 15:00:00,100.2,100.33,100.0,100.11,51600.0,100.2,100.33,100.0,100.11,51600.0
2012-11-30 15:10:00,100.14,100.22,100.0,100.03,40800.0,100.14,100.22,100.0,100.03,40800.0
2012-11-30 15:20:00,100.02,100.15,100.0,100.12,48800.0,100.02,100.15,100.0,100.12,48800.0
2012-11-30 15:30:00,100.1,100.12,99.61,99.97,100800.0,100.1,100.12,99.61,99.97,100800.0
2012-11-30 15:40:00,99.91,100.23,99.9,100.17,98300.0,99.91,100.23,99.9,100.17,98300.0
2012-11-30 15:50:00,100.18,100.36,100.14,100.3,128100.0,100.18,100.36,100.14,100.3,128100.0
2012-12-03 09:30:00,100.0,101.0,99.89,100.34,78500.0,100.0,101.0,99.89,100.34,78500.0
2012-12-03 09:40:00,100.36,100.36,99.99,100.11,24500.0,100.36,100.36,99.99,100.11,24500.0
2012-12-03 09:50:00,100.14,100.45,100.11,100.32,9900.0,100.14,100.45,100.11,100.32,9900.0
2012-12-03 10:00:00,100.31,100.31,99.81,99.91,25000.0,100.31,100.31,99.81,99.91,25000.0
2012-12-03 10:10:00,99.93,100.12,99.83,100.06,15600.0,99.93,100.12,99.83,100.06,15600.0
2012-12-03 10:20:00,100.06,100.23,100.0,100.08,15600.0,100.06,100.23,100.0,100.08,15600.0
2012-12-03 10:30:00,100.03,100.5,100.03,100.44,9700.0,100.03,100.5,100.03,100.44,9700.0
2012-12-03 10:40:00,100.47,100.48,100.2,100.29,8100.0,100.47,100.48,100.2,100.29,8100.0
2012-12-03 10:50:00,100.33,100.55,100.15,100.25,15800.0,100.33,100.55,100.15,100.25,15800.0
2012-12-03 11:00:00,100.29,100.32,100.07,100.14,24400.0,100.29,100.32,100.07,100.14,24400.0
2012-12-03 11:10:00,100.13,100.21,100.08,100.15,8500.0,100.13,100.21,100.08,100.15,8500.0
2012-12-03 11:20:00,100.15,100.55,100.02,100.41,46300.0,100.15,100.55,100.02,100.41,46300.0
2012-12-03 11:30:00,100.41,100.48,100.34,100.44,50500.0,100.41,100.48,100.34,100.44,50500.0
2012-12-03 11:40:00,100.42,100.52,100.13,100.33,30700.0,100.42,100.52,100.13,100.33,30700.0
2012-12-03 11:50:00,100.33,100.4,100.11,100.34,20900.0,100.33,100.4,100.11,100.34,20900.0
2012-12-03 12:00:00,100.36,100.44,100.31,100.43,10000.0,100.36,100.44,100.31,100.43,10000.0
2012-12-03 12:10:00,100.44,100.5,100.38,100.42,20200.0,100.44,100.5,100.38,100.42,20200.0
2012-12-03 12:20:00,100.42,100.55,100.42,100.47,15900.0,100.42,100.55,100.42,100.47,15900.0
2012-12-03 12:30:00,100.47,100.53,100.42,100.44,13300.0,100.47,100.53,100.42,100.44,13300.0
2012-12-03 12:40:00,100.42,100.5,100.42,100.43,17000.0,100.42,100.5,100.42,100.43,17000.0
2012-12-03 12:50:00,100.44,100.53,100.44,100.53,12900.0,100.44,100.53,100.44,100.53,12900.0
2012-12-03 13:00:00,100.49,100.55,100.39,100.39,19000.0,100.49,100.55,100.39,100.39,19000.0
2012-12-03 13:10:00,100.4,100.48,100.4,100.42,7300.0,100.4,100.48,100.4,100.42,7300.0
2012-12-03 13:20:00,100.42,100.55,100.38,100.47,13400.0,100.42,100.55,100.38,100.47,13400.0
2012-12-03 13:30:00,100.48,100.48,100.36,100.4,6900.0,100.48,100.48,100.36,100.4,6900.0
2012-12-03 13:40:00,100.42,100.55,100.41,100.5,10800.0,100.42,100.55,100.41,100.5,10800.0
2012-12-03 13:50:00,100.51,100.55,100.48,100.52,13600.0,100.51,100.55,100.48,100.52,13600.0
2012-12-03 14:00:00,100.52,100.55,100.45,100.48,16000.0,100.52,100.55,100.45,100.48,16000.0
2012-12-03 14:10:00,100.47,100.51,100.41,100.49,13600.0,100.47,100.51,100.41,100.49,13600.0
2012-12-03 14:20:00,100.49,100.52,100.39,100.48,13800.0,100.49,100.52,100.39,100.48,13800.0
2012-12-03 14:30:00,100.45,100.54,100.42,100.45,12100.0,100.45,100.54,100.42,100.45,12100.0
2012-12-03 14:40:00,100.44,100.55,100.41,100.41,72800.0,100.44,100.55,100.41,100.41,72800.0
2012-12-03 14:50:00,100.41,100.53,100.41,100.52,12100.0,100.41,100.53,100.41,100.52,12100.0
2012-12-03 15:00:00,100.51,100.55,100.44,100.47,21400.0,100.51,100.55,100.44,100.47,21400.0
2012-12-03 15:10:00,100.47,100.49,100.33,100.33,75900.0,100.47,100.49,100.33,100.33,75900.0
2012-12-03 15:20:00,100.35,100.48,100.34,100.42,16000.0,100.35,100.48,100.34,100.42,16000.0
2012-12-03 15:30:00,100.45,100.52,100.39,100.52,33600.0,100.45,100.52,100.39,100.52,33600.0
2012-12-03 15:40:00,100.52,100.85,100.52,100.72,68600.0,100.52,100.85,100.52,100.72,68600.0
2012-12-03 15:50:00,100.72,101.03,100.69,100.98,129900.0,100.72,101.03,100.69,100.98,129900.0
2012-12-04 09:30:00,100.95,100.95,100.3,100.47,32100.0,100.95,100.95,100.3,100.47,32100.0
2012-12-04 09:40:00,100.56,100.64,100.39,100.42,41100.0,100.56,100.64,100.39,100.42,41100.0
2012-12-04 09:50:00,100.47,100.59,100.4,100.5,72200.0,100.47,100.59,100.4,100.5,72200.0
2012-12-04 10:00:00,100.48,100.83,100.42,100.61,40900.0,100.48,100.83,100.42,100.61,40900.0
2012-12-04 10:10:00,100.53,100.53,100.17,100.31,32400.0,100.53,100.53,100.17,100.31,32400.0
2012-12-04 10:20:00,100.29,100.32,100.04,100.15,21900.0,100.29,100.32,100.04,100.15,21900.0
2012-12-04 10:30:00,100.12,100.41,100.12,100.34,15000.0,100.12,100.41,100.12,100.34,15000.0
2012-12-04 10:40:00,100.32,100.53,100.28,100.5,23700.0,100.32,100.53,100.28,100.5,23700.0
2012-12-04 10:50:00,100.49,100.74,100.24,100.69,120300.0,100.49,100.74,100.24,100.69,120300.0
2012-12-04 11:00:00,100.65,100.65,100.3,100.34,17400.0,100.65,100.65,100.3,100.34,17400.0
2012-12-04 11:10:00,100.33,100.55,100.29,100.43,15000.0,100.33,100.55,100.29,100.43,15000.0
2012-12-04 11:20:00,100.4,100.41,100.24,100.25,9100.0,100.4,100.41,100.24,100.25,9100.0
2012-12-04 11:30:00,100.22,100.37,100.22,100.25,112500.0,100.22,100.37,100.22,100.25,112500.0
2012-12-04 11:40:00,100.29,100.36,100.2,100.28,15500.0,100.29,100.36,100.2,100.28,15500.0
2012-12-04 11:50:00,100.3,100.4,100.28,100.28,10200.0,100.3,100.4,100.28,100.28,10200.0
2012-12-04 12:00:00,100.33,100.33,100.12,100.23,14600.0,100.33,100.33,100.12,100.23,14600.0
2012-12-04 12:10:00,100.19,100.19,100.05,100.16,15800.0,100.19,100.19,100.05,100.16,15800.0
2012-12-04 12:20:00,100.2,100.47,100.06,100.45,13300.0,100.2,100.47,100.06,100.45,13300.0
2012-12-04 12:30:00,100.41,100.44,100.17,100.25,8700.0,100.41,100.44,100.17,100.25,8700.0
2012-12-04 12:40:00,100.25,100.25,100.06,100.11,4800.0,100.25,100.25,100.06,100.11,4800.0
2012-12-04 12:50:00,100.1,100.1,100.0,100.0,103700.0,100.1,100.1,100.0,100.0,103700.0
2012-12-04 13:00:00,100.01,100.07,99.99,100.0,36400.0,100.01,100.07,99.99,100.0,36400.0
2012-12-04 13:10:00,100.0,100.1,100.0,100.0,7400.0,100.0,100.1,100.0,100.0,7400.0
2012-12-04 13:20:00,100.01,100.1,99.99,100.06,9800.0,100.01,100.1,99.99,100.06,9800.0
2012-12-04 13:30:00,100.02,100.07,99.92,99.93,28700.0,100.02,100.07,99.92,99.93,28700.0
2012-12-04 13:40:00,99.95,100.04,99.87,100.01,16000.0,99.95,100.04,99.87,100.01,16000.0
2012-12-04 13:50:00,100.0,100.04,99.86,99.88,12600.0,100.0,100.04,99.86,99.88,12600.0
2012-12-04 14:00:00,99.89,99.97,99.78,99.85,16500.0,99.89,99.97,99.78,99.85,16500.0
2012-12-04 14:10:00,99.85,99.91,99.73,99.78,23900.0,99.85,99.91,99.73,99.78,23900.0
2012-12-04 14:20:00,99.8,99.98,99.75,99.94,13300.0,99.8,99.98,99.75,99.94,13300.0
2012-12-04 14:30:00,99.93,100.19,99.92,100.18,21800.0,99.93,100.19,99.92,100.18,21800.0
2012-12-04 14:40:00,100.17,100.33,100.17,100.31,20300.0,100.17,100.33,100.17,100.31,20300.0
2012-12-04 14:50:00,100.32,100.41,100.17,100.32,18500.0,100.32,100.41,100.17,100.32,18500.0
2012-12-04 15:00:00,100.33,100.51,100.32,100.44,25100.0,100.33,100.51,100.32,100.44,25100.0
2012-12-04 15:10:00,100.43,100.51,100.35,100.5,15000.0,100.43,100.51,100.35,100.5,15000.0
2012-12-04 15:20:00,100.49,100.53,100.42,100.45,20800.0,100.49,100.53,100.42,100.45,20800.0
2012-12-04 15:30:00,100.43,100.44,100.29,100.41,18900.0,100.43,100.44,100.29,100.41,18900.0
2012-12-04 15:40:00,100.41,100.48,100.3,100.3,25900.0,100.41,100.48,100.3,100.3,25900.0
2012-12-04 15:50:00,100.24,100.43,100.21,100.41,39400.0,100.24,100.43,100.21,100.41,39400.0
2012-12-05 09:30:00,100.4,100.7,100.34,100.48,15300.0,100.4,100.7,100.34,100.48,15300.0
2012-12-05 09:40:00,100.39,100.51,99.99,100.04,20600.0,100.39,100.51,99.99,100.04,20600.0
2012-12-05 09:50:00,100.09,100.16,100.04,100.06,16900.0,100.09,100.16,100.04,100.06,16900.0
2012-12-05 10:00:00,100.11,100.3,99.99,100.16,13200.0,100.11,100.3,99.99,100.16,13200.0
2012-12-05 10:10:00,100.19,100.19,100.0,100.12,11300.0,100.19,100.19,100.0,100.12,11300.0
2012-12-05 10:20:00,100.08,100.18,100.01,100.03,17800.0,100.08,100.18,100.01,100.03,17800.0
2012-12-05 10:30:00,100.02,100.11,100.0,100.01,30300.0,100.02,100.11,100.0,100.01,30300.0
2012-12-05 10:40:00,100.01,100.1,99.99,100.06,97800.0,100.01,100.1,99.99,100.06,97800.0
2012-12-05 10:50:00,100.1,100.15,99.98,100.01,71300.0,100.1,100.15,99.98,100.01,71300.0
2012-12-05 11:00:00,100.01,100.13,99.88,99.89,13100.0,100.01,100.13,99.88,99.89,13100.0
2012-12-05 11:10:00,99.95,99.95,99.7,99.94,21200.0,99.95,99.95,99.7,99.94,21200.0
2012-12-05 11:20:00,99.84,100.05,99.81,99.99,14100.0,99.84,100.05,99.81,99.99,14100.0
2012-12-05 11:30:00,99.99,100.13,99.95,100.13,13100.0,99.99,100.13,99.95,100.13,13100.0
2012-12-05 11:40:00,100.11,100.2,100.08,100.09,7900.0,100.11,100.2,100.08,100.09,7900.0
2012-12-05 11:50:00,100.11,100.25,100.04,100.25,10700.0,100.11,100.25,100.04,100.25,10700.0
2012-12-05 12:00:00,100.29,100.3,100.13,100.18,4900.0,100.29,100.3,100.13,100.18,4900.0
2012-12-05 12:10:00,100.26,100.35,100.22,100.23,6100.0,100.26,100.35,100.22,100.23,6100.0
2012-12-05 12:20:00,100.22,100.36,100.21,100.25,8000.0,100.22,100.36,100.21,100.25,8000.0
2012-12-05 12:30:00,100.26,100.4,100.25,100.36,9800.0,100.26,100.4,100.25,100.36,9800.0
2012-12-05 12:40:00,100.4,100.4,100.13,100.13,24300.0,100.4,100.4,100.13,100.13,24300.0
2012-12-05 12:50:00,100.13,100.2,100.01,100.12,6300.0,100.13,100.2,100.01,100.12,6300.0
2012-12-05 13:00:00,100.12,100.25,100.03,100.05,12900.0,100.12,100.25,100.03,100.05,12900.0
2012-12-05 13:10:00,100.09,100.1,99.99,100.02,9700.0,100.09,100.1,99.99,100.02,9700.0
2012-12-05 13:20:00,100.07,100.21,100.05,100.1,12300.0,100.07,100.21,100.05,100.1,12300.0
2012-12-05 13:30:00,100.1,100.14,99.99,100.01,8800.0,100.1,100.14,99.99,100.01,8800.0
2012-12-05 13:40:00,100.03,100.12,99.95,100.01,14700.0,100.03,100.12,99.95,100.01,14700.0
2012-12-05 13:50:00,100.01,100.11,99.99,100.05,7500.0,100.01,100.11,99.99,100.05,7500.0
2012-12-05 14:00:00,100.07,100.17,100.04,100.06,3200.0,100.07,100.17,100.04,100.06,3200.0
2012-12-05 14:10:00,100.06,100.12,100.05,100.08,4200.0,100.06,100.12,100.05,100.08,4200.0
2012-12-05 14:20:00,100.1,100.12,100.02,100.02,6200.0,100.1,100.12,100.02,100.02,6200.0
2012-12-05 14:30:00,100.07,100.25,100.07,100.23,13000.0,100.07,100.25,100.07,100.23,13000.0
2012-12-05 14:40:00,100.22,100.4,100.22,100.38,16600.0,100.22,100.4,100.22,100.38,16600.0
2012-12-05 14:50:00,100.39,100.4,100.28,100.3,11200.0,100.39,100.4,100.28,100.3,11200.0
2012-12-05 15:00:00,100.27,100.36,100.13,100.18,10800.0,100.27,100.36,100.13,100.18,10800.0
2012-12-05 15:10:00,100.15,100.18,100.04,100.1,12900.0,100.15,100.18,100.04,100.1,12900.0
2012-12-05 15:20:00,100.09,100.1,100.01,100.07,11200.0,100.09,100.1,100.01,100.07,11200.0
2012-12-05 15:30:00,100.02,100.18,100.0,100.1,13600.0,100.02,100.18,100.0,100.1,13600.0
2012-12-05 15:40:00,100.09,100.21,100.07,100.16,17400.0,100.09,100.21,100.07,100.16,17400.0
2012-12-05 15:50:00,100.17,100.3,100.15,100.17,33200.0,100.17,100.3,100.15,100.17,33200.0
2012-12-06 09:30:00,100.3,100.3,100.01,100.11,37400.0,100.3,100.3,100.01,100.11,37400.0
2012-12-06 09:40:00,100.22,100.27,99.95,99.99,22200.0,100.22,100.27,99.95,99.99,22200.0
2012-12-06 09:50:00,99.96,100.2,99.96,100.13,13700.0,99.96,100.2,99.96,100.13,13700.0
2012-12-06 10:00:00,100.2,100.3,100.04,100.1,21000.0,100.2,100.3,100.04,100.1,21000.0
2012-12-06 10:10:00,100.1,100.23,100.02,100.18,9500.0,100.1,100.23,100.02,100.18,9500.0
2012-12-06 10:20:00,100.16,100.36,100.15,100.32,31700.0,100.16,100.36,100.15,100.32,31700.0
2012-12-06 10:30:00,100.36,101.14,100.3,100.85,51300.0,100.36,101.14,100.3,100.85,51300.0
2012-12-06 10:40:00,100.91,101.27,100.81,101.12,30200.0,100.91,101.27,100.81,101.12,30200.0
2012-12-06 10:50:00,101.12,101.2,101.0,101.15,5800.0,101.12,101.2,101.0,101.15,5800.0
2012-12-06 11:00:00,101.08,101.2,101.08,101.19,16600.0,101.08,101.2,101.08,101.19,16600.0
2012-12-06 11:10:00,101.19,101.61,101.11,101.48,52600.0,101.19,101.61,101.11,101.48,52600.0
2012-12-06 11:20:00,101.48,101.58,101.16,101.53,21400.0,101.48,101.58,101.16,101.53,21400.0
2012-12-06 11:30:00,101.55,101.58,101.13,101.36,8000.0,101.55,101.58,101.13,101.36,8000.0
2012-12-06 11:40:00,101.34,101.39,101.22,101.22,5300.0,101.34,101.39,101.22,101.22,5300.0
2012-12-06 11:50:00,101.23,101.34,101.16,101.16,5100.0,101.23,101.34,101.16,101.16,5100.0
2012-12-06 12:00:00,101.19,101.37,101.19,101.37,4100.0,101.19,101.37,101.19,101.37,4100.0
2012-12-06 12:10:00,101.25,101.38,101.16,101.25,4600.0,101.25,101.38,101.16,101.25,4600.0
2012-12-06 12:20:00,101.16,101.2,101.0,101.1,30200.0,101.16,101.2,101.0,101.1,30200.0
2012-12-06 12:30:00,101.08,101.2,101.03,101.1,7200.0,101.08,101.2,101.03,101.1,7200.0
2012-12-06 12:40:00,101.1,101.14,101.03,101.07,53300.0,101.1,101.14,101.03,101.07,53300.0
2012-12-06 12:50:00,101.1,101.29,101.06,101.22,4700.0,101.1,101.29,101.06,101.22,4700.0
2012-12-06 13:00:00,101.2,101.25,101.08,101.1,4400.0,101.2,101.25,101.08,101.1,4400.0
2012-12-06 13:10:00,101.1,101.3,101.06,101.28,8600.0,101.1,101.3,101.06,101.28,8600.0
2012-12-06 13:20:00,101.17,101.29,101.16,101.2,5600.0,101.17,101.29,101.16,101.2,5600.0
2012-12-06 13:30:00,101.16,101.24,101.13,101.21,1800.0,101.16,101.24,101.13,101.21,1800.0
2012-12-06 13:40:00,101.2,101.25,101.13,101.21,2700.0,101.2,101.25,101.13,101.21,2700.0
2012-12-06 13:50:00,101.21,101.25,101.11,101.23,4100.0,101.21,101.25,101.11,101.23,4100.0
2012-12-06 14:00:00,101.2,101.26,101.14,101.15,4400.0,101.2,101.26,101.14,101.15,4400.0
2012-12-06 14:10:00,101.14,101.31,101.14,101.23,5600.0,101.14,101.31,101.14,101.23,5600.0
2012-12-06 14:20:00,101.27,101.27,101.15,101.23,6500.0,101.27,101.27,101.15,101.23,6500.0
2012-12-06 14:30:00,101.23,101.26,101.18,101.25,10200.0,101.23,101.26,101.18,101.25,10200.0
2012-12-06 14:40:00,101.25,101.31,101.22,101.24,12000.0,101.25,101.31,101.22,101.24,12000.0
2012-12-06 14:50:00,101.21,101.31,101.18,101.26,8000.0,101.21,101.31,101.18,101.26,8000.0
2012-12-06 15:00:00,101.25,101.26,101.19,101.19,4300.0,101.25,101.26,101.19,101.19,4300.0
2012-12-06 15:10:00,101.22,101.28,101.1,101.2,20500.0,101.22,101.28,101.1,101.2,20500.0
2012-12-06 15:20:00,101.2,101.28,101.07,101.1,12600.0,101.2,101.28,101.07,101.1,12600.0
2012-12-06 15:30:00,101.11,101.26,101.1,101.16,19800.0,101.11,101.26,101.1,101.16,19800.0
2012-12-06 15:40:00,101.15,101.28,101.1,101.26,30300.0,101.15,101.28,101.1,101.26,30300.0
2012-12-06 15:50:00,101.29,101.57,101.24,101.53,76400.0,101.29,101.57,101.24,101.53,76400.0
2012-12-07 09:30:00,101.45,101.59,101.02,101.35,13200.0,101.45,101.59,101.02,101.35,13200.0
2012-12-07 09:40:00,101.13,101.2,101.0,101.1,35200.0,101.13,101.2,101.0,101.1,35200.0
2012-12-07 09:50:00,101.11,101.25,101.0,101.0,14000.0,101.11,101.25,101.0,101.0,14000.0
2012-12-07 10:00:00,101.03,101.31,101.0,101.17,28400.0,101.03,101.31,101.0,101.17,28400.0
2012-12-07 10:10:00,101.24,101.27,101.03,101.06,30300.0,101.24,101.27,101.03,101.06,30300.0
2012-12-07 10:20:00,101.09,101.41,101.08,101.35,31900.0,101.09,101.41,101.08,101.35,31900.0
2012-12-07 10:30:00,101.35,101.36,101.12,101.25,7600.0,101.35,101.36,101.12,101.25,7600.0
2012-12-07 10:40:00,101.33,101.36,101.18,101.25,13800.0,101.33,101.36,101.18,101.25,13800.0
2012-12-07 10:50:00,101.23,101.3,101.2,101.25,4300.0,101.23,101.3,101.2,101.25,4300.0
2012-12-07 11:00:00,101.25,101.29,100.92,101.03,32100.0,101.25,101.29,100.92,101.03,32100.0
2012-12-07 11:10:00,101.1,101.14,101.0,101.04,8600.0,101.1,101.14,101.0,101.04,8600.0
2012-12-07 11:20:00,101.08,101.13,101.07,101.12,4400.0,101.08,101.13,101.07,101.12,4400.0
2012-12-07 11:30:00,101.16,101.17,101.04,101.12,7000.0,101.16,101.17,101.04,101.12,7000.0
2012-12-07 11:40:00,101.05,101.18,101.04,101.13,14800.0,101.05,101.18,101.04,101.13,14800.0
2012-12-07 11:50:00,101.07,101.16,100.81,100.99,30700.0,101.07,101.16,100.81,100.99,30700.0
2012-12-07 12:00:00,100.94,101.01,100.9,101.0,7000.0,100.94,101.01,100.9,101.0,7000.0
2012-12-07 12:10:00,100.95,101.03,100.95,101.03,2600.0,100.95,101.03,100.95,101.03,2600.0
2012-12-07 12:20:00,100.95,101.0,100.9,100.93,4900.0,100.95,101.0,100.9,100.93,4900.0
2012-12-07 12:30:00,100.95,100.97,100.9,100.94,3400.0,100.95,100.97,100.9,100.94,3400.0
2012-12-07 12:40:00,100.97,101.03,100.93,100.93,1300.0,100.97,101.03,100.93,100.93,1300.0
2012-12-07 12:50:00,100.93,101.03,100.9,101.0,5300.0,100.93,101.03,100.9,101.0,5300.0
2012-12-07 13:00:00,101.0,101.01,100.9,100.9,31100.0,101.0,101.01,100.9,100.9,31100.0
2012-12-07 13:10:00,100.9,100.95,100.7,100.73,16000.0,100.9,100.95,100.7,100.73,16000.0
2012-12-07 13:20:00,100.73,100.73,100.59,100.7,17800.0,100.73,100.73,100.59,100.7,17800.0
2012-12-07 13:30:00,100.72,100.9,100.7,100.85,11900.0,100.72,100.9,100.7,100.85,11900.0
2012-12-07 13:40:00,100.86,100.87,100.62,100.62,13500.0,100.86,100.87,100.62,100.62,13500.0
2012-12-07 13:50:00,100.65,100.72,100.56,100.58,4400.0,100.65,100.72,100.56,100.58,4400.0
2012-12-07 14:00:00,100.55,100.57,100.42,100.45,4200.0,100.55,100.57,100.42,100.45,4200.0
2012-12-07 14:10:00,100.42,100.61,100.41,100.6,14700.0,100.42,100.61,100.41,100.6,14700.0
2012-12-07 14:20:00,100.54,100.62,100.39,100.41,29800.0,100.54,100.62,100.39,100.41,29800.0
2012-12-07 14:30:00,100.4,100.42,100.3,100.38,10400.0,100.4,100.42,100.3,100.38,10400.0
2012-12-07 14:40:00,100.38,100.4,100.29,100.32,10400.0,100.38,100.4,100.29,100.32,10400.0
2012-12-07 14:50:00,100.32,100.49,100.31,100.43,17000.0,100.32,100.49,100.31,100.43,17000.0
2012-12-07 15:00:00,100.42,100.52,100.3,100.39,11100.0,100.42,100.52,100.3,100.39,11100.0
2012-12-07 15:10:00,100.42,100.42,100.22,100.23,17300.0,100.42,100.42,100.22,100.23,17300.0
2012-12-07 15:20:00,100.24,100.31,100.02,100.31,31100.0,100.24,100.31,100.02,100.31,31100.0
2012-12-07 15:30:00,100.31,100.56,100.25,100.54,16700.0,100.31,100.56,100.25,100.54,16700.0
2012-12-07 15:40:00,100.52,100.58,100.24,100.33,32700.0,100.52,100.58,100.24,100.33,32700.0
2012-12-07 15:50:00,100.31,100.46,100.22,100.44,68400.0,100.31,100.46,100.22,100.44,68400.0
2012-12-10 09:30:00,100.57,100.59,100.18,100.21,32200.0,100.57,100.59,100.18,100.21,32200.0
2012-12-10 09:40:00,100.2,100.25,100.02,100.25,28100.0,100.2,100.25,100.02,100.25,28100.0
2012-12-10 09:50:00,100.22,100.25,99.91,99.96,28400.0,100.22,100.25,99.91,99.96,28400.0
2012-12-10 10:00:00,100.01,100.03,99.77,99.88,12900.0,100.01,100.03,99.77,99.88,12900.0
2012-12-10 10:10:00,99.9,100.02,99.5,99.51,36900.0,99.9,100.02,99.5,99.51,36900.0
2012-12-10 10:20:00,99.5,99.88,99.49,99.82,34100.0,99.5,99.88,99.49,99.82,34100.0
2012-12-10 10:30:00,99.83,99.84,99.6,99.77,19800.0,99.83,99.84,99.6,99.77,19800.0
2012-12-10 10:40:00,99.77,99.84,99.71,99.78,9800.0,99.77,99.84,99.71,99.78,9800.0
2012-12-10 10:50:00,99.83,99.85,99.73,99.74,6300.0,99.83,99.85,99.73,99.74,6300.0
2012-12-10 11:00:00,99.77,99.8,99.6,99.68,10900.0,99.77,99.8,99.6,99.68,10900.0
2012-12-10 11:10:00,99.67,99.8,99.67,99.8,3000.0,99.67,99.8,99.67,99.8,3000.0
2012-12-10 11:20:00,99.77,99.8,99.72,99.79,9300.0,99.77,99.8,99.72,99.79,9300.0
2012-12-10 11:30:00,99.75,99.83,99.74,99.81,6900.0,99.75,99.83,99.74,99.81,6900.0
2012-12-10 11:40:00,99.81,99.99,99.76,99.99,25300.0,99.81,99.99,99.76,99.99,25300.0
2012-12-10 11:50:00,99.95,99.98,99.66,99.8,9000.0,99.95,99.98,99.66,99.8,9000.0
2012-12-10 12:00:00,99.79,99.9,99.73,99.9,9900.0,99.79,99.9,99.73,99.9,9900.0
2012-12-10 12:10:00,99.87,99.98,99.8,99.96,3000.0,99.87,99.98,99.8,99.96,3000.0
2012-12-10 12:20:00,99.95,99.98,99.79,99.89,2300.0,99.95,99.98,99.79,99.89,2300.0
2012-12-10 12:30:00,99.88,99.95,99.85,99.85,2400.0,99.88,99.95,99.85,99.85,2400.0
2012-12-10 12:40:00,99.86,99.89,99.85,99.86,4900.0,99.86,99.89,99.85,99.86,4900.0
2012-12-10 12:50:00,99.83,99.92,99.83,99.88,3100.0,99.83,99.92,99.83,99.88,3100.0
2012-12-10 13:00:00,99.9,99.96,99.84,99.84,6800.0,99.9,99.96,99.84,99.84,6800.0
2012-12-10 13:10:00,99.86,99.89,99.79,99.82,4000.0,99.86,99.89,99.79,99.82,4000.0
2012-12-10 13:20:00,99.81,99.89,99.8,99.89,8200.0,99.81,99.89,99.8,99.89,8200.0
2012-12-10 13:30:00,99.84,99.87,99.67,99.67,5800.0,99.84,99.87,99.67,99.67,5800.0
2012-12-10 13:40:00,99.68,99.85,99.67,99.82,8100.0,99.68,99.85,99.67,99.82,8100.0
2012-12-10 13:50:00,99.83,99.89,99.8,99.86,6800.0,99.83,99.89,99.8,99.86,6800.0
2012-12-10 14:00:00,99.86,99.94,99.81,99.83,5800.0,99.86,99.94,99.81,99.83,5800.0
2012-12-10 14:10:00,99.83,99.86,99.77,99.8,3400.0,99.83,99.86,99.77,99.8,3400.0
2012-12-10 14:20:00,99.78,99.8,99.67,99.73,5100.0,99.78,99.8,99.67,99.73,5100.0
2012-12-10 14:30:00,99.72,99.74,99.56,99.56,10200.0,99.72,99.74,99.56,99.56,10200.0
2012-12-10 14:40:00,99.56,99.81,99.53,99.78,15000.0,99.56,99.81,99.53,99.78,15000.0
2012-12-10 14:50:00,99.78,99.84,99.65,99.7,6200.0,99.78,99.84,99.65,99.7,6200.0
2012-12-10 15:00:00,99.71,99.71,99.5,99.62,11700.0,99.71,99.71,99.5,99.62,11700.0
2012-12-10 15:10:00,99.62,99.65,99.48,99.63,14600.0,99.62,99.65,99.48,99.63,14600.0
2012-12-10 15:20:00,99.62,99.62,99.48,99.56,12200.0,99.62,99.62,99.48,99.56,12200.0
2012-12-10 15:30:00,99.57,99.7,99.52,99.66,10100.0,99.57,99.7,99.52,99.66,10100.0
2012-12-10 15:40:00,99.68,99.76,99.55,99.58,16700.0,99.68,99.76,99.55,99.58,16700.0
2012-12-10 15:50:00,99.57,99.66,99.43,99.55,34700.0,99.57,99.66,99.43,99.55,34700.0
2012-12-11 09:30:00,99.6,100.02,99.28,99.63,32900.0,99.6,100.02,99.28,99.63,32900.0
2012-12-11 09:40:00,99.6,99.71,99.35,99.41,13600.0,99.6,99.71,99.35,99.41,13600.0
2012-12-11 09:50:00,99.48,99.67,99.42,99.54,28700.0,99.48,99.67,99.42,99.54,28700.0
2012-12-11 10:00:00,99.6,99.66,99.2,99.25,16800.0,99.6,99.66,99.2,99.25,16800.0
2012-12-11 10:10:00,99.23,99.3,98.61,98.71,38000.0,99.23,99.3,98.61,98.71,38000.0
2012-12-11 10:20:00,98.71,98.72,98.57,98.68,13700.0,98.71,98.72,98.57,98.68,13700.0
2012-12-11 10:30:00,98.71,98.75,98.53,98.53,16700.0,98.71,98.75,98.53,98.53,16700.0
2012-12-11 10:40:00,98.54,98.66,98.29,98.36,33000.0,98.54,98.66,98.29,98.36,33000.0
2012-12-11 10:50:00,98.32,98.44,98.2,98.38,24000.0,98.32,98.44,98.2,98.38,24000.0
2012-12-11 11:00:00,98.37,98.4,97.92,97.94,28000.0,98.37,98.4,97.92,97.94,28000.0
2012-12-11 11:10:00,97.94,98.19,97.93,98.19,20200.0,97.94,98.19,97.93,98.19,20200.0
2012-12-11 11:20:00,98.18,98.26,97.95,97.95,17400.0,98.18,98.26,97.95,97.95,17400.0
2012-12-11 11:30:00,97.91,98.14,97.79,98.11,15200.0,97.91,98.14,97.79,98.11,15200.0
2012-12-11 11:40:00,98.07,98.24,98.06,98.15,10700.0,98.07,98.24,98.06,98.15,10700.0
2012-12-11 11:50:00,98.14,98.17,97.89,97.95,10000.0,98.14,98.17,97.89,97.95,10000.0
2012-12-11 12:00:00,97.95,98.03,97.85,98.0,16200.0,97.95,98.03,97.85,98.0,16200.0
2012-12-11 12:10:00,98.03,98.03,97.93,97.95,10300.0,98.03,98.03,97.93,97.95,10300.0
2012-12-11 12:20:00,97.96,97.99,97.5,97.53,18600.0,97.96,97.99,97.5,97.53,18600.0
2012-12-11 12:30:00,97.52,97.7,97.52,97.61,12800.0,97.52,97.7,97.52,97.61,12800.0
2012-12-11 12:40:00,97.61,97.63,97.21,97.31,29900.0,97.61,97.63,97.21,97.31,29900.0
2012-12-11 12:50:00,97.3,97.39,97.21,97.28,15100.0,97.3,97.39,97.21,97.28,15100.0
2012-12-11 13:00:00,97.28,97.5,97.06,97.06,19500.0,97.28,97.5,97.06,97.06,19500.0
2012-12-11 13:10:00,97.06,97.13,96.88,97.05,18900.0,97.06,97.13,96.88,97.05,18900.0
2012-12-11 13:20:00,97.06,97.13,96.85,97.03,14800.0,97.06,97.13,96.85,97.03,14800.0
2012-12-11 13:30:00,97.03,97.36,96.97,97.29,16900.0,97.03,97.36,96.97,97.29,16900.0
2012-12-11 13:40:00,97.29,97.82,97.26,97.82,37000.0,97.29,97.82,97.26,97.82,37000.0
2012-12-11 13:50:00,97.8,97.94,97.65,97.65,16300.0,97.8,97.94,97.65,97.65,16300.0
2012-12-11 14:00:00,97.59,97.64,97.25,97.25,9800.0,97.59,97.64,97.25,97.25,9800.0
2012-12-11 14:10:00,97.27,97.3,97.05,97.06,12800.0,97.27,97.3,97.05,97.06,12800.0
2012-12-11 14:20:00,97.07,97.3,97.03,97.11,15900.0,97.07,97.3,97.03,97.11,15900.0
2012-12-11 14:30:00,97.2,97.27,97.07,97.27,22900.0,97.2,97.27,97.07,97.27,22900.0
2012-12-11 14:40:00,97.28,97.72,97.1,97.15,35700.0,97.28,97.72,97.1,97.15,35700.0
2012-12-11 14:50:00,97.16,97.31,97.06,97.15,12400.0,97.16,97.31,97.06,97.15,12400.0
2012-12-11 15:00:00,97.11,97.16,96.87,96.94,35800.0,97.11,97.16,96.87,96.94,35800.0
2012-12-11 15:10:00,96.94,97.0,96.72,96.8,34000.0,96.94,97.0,96.72,96.8,34000.0
2012-12-11 15:20:00,96.84,96.95,96.7,96.76,31600.0,96.84,96.95,96.7,96.76,31600.0
2012-12-11 15:30:00,96.77,96.88,96.74,96.81,29800.0,96.77,96.88,96.74,96.81,29800.0
2012-12-11 15:40:00,96.83,97.26,96.78,97.16,47300.0,96.83,97.26,96.78,97.16,47300.0
2012-12-11 15:50:00,97.16,97.24,96.98,97.05,92300.0,97.16,97.24,96.98,97.05,92300.0
2012-12-12 09:30:00,97.76,97.85,96.53,96.81,26200.0,97.76,97.85,96.53,96.81,26200.0
2012-12-12 09:40:00,96.86,96.88,96.29,96.45,18000.0,96.86,96.88,96.29,96.45,18000.0
2012-12-12 09:50:00,96.34,96.42,96.06,96.32,12300.0,96.34,96.42,96.06,96.32,12300.0
2012-12-12 10:00:00,96.3,96.36,95.93,96.1,18000.0,96.3,96.36,95.93,96.1,18000.0
2012-12-12 10:10:00,96.13,96.41,95.85,95.86,12000.0,96.13,96.41,95.85,95.86,12000.0
2012-12-12 10:20:00,95.92,96.16,95.85,95.96,22500.0,95.92,96.16,95.85,95.96,22500.0
2012-12-12 10:30:00,95.95,96.08,95.74,96.01,28700.0,95.95,96.08,95.74,96.01,28700.0
2012-12-12 10:40:00,96.0,96.02,95.6,95.68,16800.0,96.0,96.02,95.6,95.68,16800.0
2012-12-12 10:50:00,95.68,95.87,95.5,95.83,17500.0,95.68,95.87,95.5,95.83,17500.0
2012-12-12 11:00:00,95.84,95.86,95.46,95.54,12500.0,95.84,95.86,95.46,95.54,12500.0
2012-12-12 11:10:00,95.61,95.71,95.52,95.53,7700.0,95.61,95.71,95.52,95.53,7700.0
2012-12-12 11:20:00,95.56,95.62,95.26,95.26,14100.0,95.56,95.62,95.26,95.26,14100.0
2012-12-12 11:30:00,95.31,95.44,95.25,95.36,26700.0,95.31,95.44,95.25,95.36,26700.0
2012-12-12 11:40:00,95.39,95.58,95.24,95.48,23200.0,95.39,95.58,95.24,95.48,23200.0
2012-12-12 11:50:00,95.5,95.74,95.46,95.46,17100.0,95.5,95.74,95.46,95.46,17100.0
2012-12-12 12:00:00,95.51,95.56,95.43,95.46,16300.0,95.51,95.56,95.43,95.46,16300.0
2012-12-12 12:10:00,95.49,95.65,95.44,95.63,4500.0,95.49,95.65,95.44,95.63,4500.0
2012-12-12 12:20:00,95.65,95.78,95.41,95.46,11100.0,95.65,95.78,95.41,95.46,11100.0
2012-12-12 12:30:00,95.52,95.67,95.15,95.42,18800.0,95.52,95.67,95.15,95.42,18800.0
2012-12-12 12:40:00,95.42,95.49,95.25,95.41,21500.0,95.42,95.49,95.25,95.41,21500.0
2012-12-12 12:50:00,95.45,95.46,95.31,95.39,19400.0,95.45,95.46,95.31,95.39,19400.0
2012-12-12 13:00:00,95.36,95.61,95.35,95.6,9800.0,95.36,95.61,95.35,95.6,9800.0
2012-12-12 13:10:00,95.61,95.61,95.3,95.31,12500.0,95.61,95.61,95.3,95.31,12500.0
2012-12-12 13:20:00,95.31,95.39,95.31,95.32,5400.0,95.31,95.39,95.31,95.32,5400.0
2012-12-12 13:30:00,95.32,95.34,95.17,95.19,21900.0,95.32,95.34,95.17,95.19,21900.0
2012-12-12 13:40:00,95.2,95.39,95.1,95.39,35000.0,95.2,95.39,95.1,95.39,35000.0
2012-12-12 13:50:00,95.39,95.45,95.16,95.22,34600.0,95.39,95.45,95.16,95.22,34600.0
2012-12-12 14:00:00,95.27,95.44,95.17,95.42,16700.0,95.27,95.44,95.17,95.42,16700.0
2012-12-12 14:10:00,95.38,95.53,95.38,95.41,49600.0,95.38,95.53,95.38,95.41,49600.0
2012-12-12 14:20:00,95.46,95.71,95.44,95.71,18900.0,95.46,95.71,95.44,95.71,18900.0
2012-12-12 14:30:00,95.7,95.75,95.51,95.59,7400.0,95.7,95.75,95.51,95.59,7400.0
2012-12-12 14:40:00,95.59,95.72,95.55,95.59,8900.0,95.59,95.72,95.55,95.59,8900.0
2012-12-12 14:50:00,95.64,95.74,95.52,95.71,15900.0,95.64,95.74,95.52,95.71,15900.0
2012-12-12 15:00:00,95.71,95.73,95.47,95.47,43900.0,95.71,95.73,95.47,95.47,43900.0
2012-12-12 15:10:00,95.46,95.46,95.09,95.15,16200.0,95.46,95.46,95.09,95.15,16200.0
2012-12-12 15:20:00,95.13,95.35,95.13,95.3,16000.0,95.13,95.35,95.13,95.3,16000.0
2012-12-12 15:30:00,95.3,95.4,95.19,95.31,22400.0,95.3,95.4,95.19,95.31,22400.0
2012-12-12 15:40:00,95.34,95.48,95.23,95.48,25000.0,95.34,95.48,95.23,95.48,25000.0
2012-12-12 15:50:00,95.5,95.58,95.36,95.4,71500.0,95.5,95.58,95.36,95.4,71500.0
2012-12-13 09:30:00,95.4,96.23,95.4,95.97,24200.0,95.4,96.23,95.4,95.97,24200.0
2012-12-13 09:40:00,96.03,96.12,95.09,95.2,51300.0,96.03,96.12,95.09,95.2,51300.0
2012-12-13 09:50:00,95.31,95.48,95.1,95.37,28500.0,95.31,95.48,95.1,95.37,28500.0
2012-12-13 10:00:00,95.33,95.49,95.25,95.26,17700.0,95.33,95.49,95.25,95.26,17700.0
2012-12-13 10:10:00,95.38,95.43,95.1,95.13,9600.0,95.38,95.43,95.1,95.13,9600.0
2012-12-13 10:20:00,95.31,95.42,95.02,95.11,19300.0,95.31,95.42,95.02,95.11,19300.0
2012-12-13 10:30:00,95.17,95.18,94.8,94.93,39700.0,95.17,95.18,94.8,94.93,39700.0
2012-12-13 10:40:00,94.93,94.99,94.71,94.74,16700.0,94.93,94.99,94.71,94.74,16700.0
2012-12-13 10:50:00,94.76,94.88,94.66,94.71,17500.0,94.76,94.88,94.66,94.71,17500.0
2012-12-13 11:00:00,94.7,94.82,94.69,94.73,20000.0,94.7,94.82,94.69,94.73,20000.0
2012-12-13 11:10:00,94.73,94.84,94.69,94.75,24500.0,94.73,94.84,94.69,94.75,24500.0
2012-12-13 11:20:00,94.74,94.84,94.7,94.73,12400.0,94.74,94.84,94.7,94.73,12400.0
2012-12-13 11:30:00,94.75,94.89,94.71,94.71,20600.0,94.75,94.89,94.71,94.71,20600.0
2012-12-13 11:40:00,94.73,94.76,94.28,94.4,31000.0,94.73,94.76,94.28,94.4,31000.0
2012-12-13 11:50:00,94.4,94.81,94.4,94.67,102400.0,94.4,94.81,94.4,94.67,102400.0
2012-12-13 12:00:00,94.62,94.81,94.57,94.8,42100.0,94.62,94.81,94.57,94.8,42100.0
2012-12-13 12:10:00,94.82,94.85,94.49,94.53,46600.0,94.82,94.85,94.49,94.53,46600.0
2012-12-13 12:20:00,94.53,94.64,94.47,94.49,24800.0,94.53,94.64,94.47,94.49,24800.0
2012-12-13 12:30:00,94.55,94.61,94.45,94.53,8400.0,94.55,94.61,94.45,94.53,8400.0
2012-12-13 12:40:00,94.47,94.53,94.45,94.5,4100.0,94.47,94.53,94.45,94.5,4100.0
2012-12-13 12:50:00,94.53,94.64,94.47,94.47,5400.0,94.53,94.64,94.47,94.47,5400.0
2012-12-13 13:00:00,94.48,94.72,94.47,94.63,6000.0,94.48,94.72,94.47,94.63,6000.0
2012-12-13 13:10:00,94.62,94.86,94.59,94.7,8200.0,94.62,94.86,94.59,94.7,8200.0
2012-12-13 13:20:00,94.78,94.82,94.43,94.49,20600.0,94.78,94.82,94.43,94.49,20600.0
2012-12-13 13:30:00,94.5,94.65,94.41,94.42,13100.0,94.5,94.65,94.41,94.42,13100.0
2012-12-13 13:40:00,94.48,94.78,94.37,94.78,12800.0,94.48,94.78,94.37,94.78,12800.0
2012-12-13 13:50:00,94.75,94.77,94.62,94.68,15000.0,94.75,94.77,94.62,94.68,15000.0
2012-12-13 14:00:00,94.68,94.68,94.41,94.52,10100.0,94.68,94.68,94.41,94.52,10100.0
2012-12-13 14:10:00,94.57,94.63,94.44,94.44,13700.0,94.57,94.63,94.44,94.44,13700.0
2012-12-13 14:20:00,94.5,94.6,94.4,94.53,29700.0,94.5,94.6,94.4,94.53,29700.0
2012-12-13 14:30:00,94.51,94.64,94.4,94.48,16500.0,94.51,94.64,94.4,94.48,16500.0
2012-12-13 14:40:00,94.48,94.52,94.41,94.43,34500.0,94.48,94.52,94.41,94.43,34500.0
2012-12-13 14:50:00,94.43,94.5,94.38,94.4,36800.0,94.43,94.5,94.38,94.4,36800.0
2012-12-13 15:00:00,94.39,94.48,94.33,94.34,13500.0,94.39,94.48,94.33,94.34,13500.0
2012-12-13 15:10:00,94.34,94.41,94.15,94.25,17200.0,94.34,94.41,94.15,94.25,17200.0
2012-12-13 15:20:00,94.29,94.38,94.18,94.35,37700.0,94.29,94.38,94.18,94.35,37700.0
2012-12-13 15:30:00,94.31,94.46,94.21,94.3,33300.0,94.31,94.46,94.21,94.3,33300.0
2012-12-13 15:40:00,94.27,94.46,94.25,94.3,49400.0,94.27,94.46,94.25,94.3,49400.0
2012-12-13 15:50:00,94.28,94.3,94.18,94.28,45500.0,94.28,94.3,94.18,94.28,45500.0
2012-12-14 09:30:00,94.3,94.72,94.15,94.42,13800.0,94.3,94.72,94.15,94.42,13800.0
2012-12-14 09:40:00,94.46,94.65,94.25,94.34,14200.0,94.46,94.65,94.25,94.34,14200.0
2012-12-14 09:50:00,94.27,94.44,94.1,94.33,14900.0,94.27,94.44,94.1,94.33,14900.0
2012-12-14 10:00:00,94.16,94.42,94.16,94.33,19200.0,94.16,94.42,94.16,94.33,19200.0
2012-12-14 10:10:00,94.3,94.47,94.29,94.47,42300.0,94.3,94.47,94.29,94.47,42300.0
2012-12-14 10:20:00,94.48,94.49,94.4,94.43,8500.0,94.48,94.49,94.4,94.43,8500.0
2012-12-14 10:30:00,94.44,94.56,94.42,94.5,54600.0,94.44,94.56,94.42,94.5,54600.0
2012-12-14 10:40:00,94.53,94.53,94.38,94.5,18600.0,94.53,94.53,94.38,94.5,18600.0
2012-12-14 10:50:00,94.5,94.61,94.47,94.53,15800.0,94.5,94.61,94.47,94.53,15800.0
2012-12-14 11:00:00,94.58,94.78,94.53,94.59,76100.0,94.58,94.78,94.53,94.59,76100.0
2012-12-14 11:10:00,94.6,94.65,94.46,94.53,19600.0,94.6,94.65,94.46,94.53,19600.0
2012-12-14 11:20:00,94.5,94.54,94.33,94.5,21700.0,94.5,94.54,94.33,94.5,21700.0
2012-12-14 11:30:00,94.46,94.54,94.31,94.39,7400.0,94.46,94.54,94.31,94.39,7400.0
2012-12-14 11:40:00,94.42,94.64,94.42,94.49,13500.0,94.42,94.64,94.42,94.49,13500.0
2012-12-14 11:50:00,94.52,94.53,94.41,94.53,5100.0,94.52,94.53,94.41,94.53,5100.0
2012-12-14 12:00:00,94.51,94.76,94.46,94.72,37200.0,94.51,94.76,94.46,94.72,37200.0
2012-12-14 12:10:00,94.7,94.99,94.63,94.81,19300.0,94.7,94.99,94.63,94.81,19300.0
2012-12-14 12:20:00,94.81,94.93,94.76,94.79,3900.0,94.81,94.93,94.76,94.79,3900.0
2012-12-14 12:30:00,94.78,94.99,94.75,94.75,14300.0,94.78,94.99,94.75,94.75,14300.0
2012-12-14 12:40:00,94.77,95.0,94.73,94.95,9600.0,94.77,95.0,94.73,94.95,9600.0
2012-12-14 12:50:00,94.98,95.02,94.9,94.98,18500.0,94.98,95.02,94.9,94.98,18500.0
2012-12-14 13:00:00,95.0,95.07,95.0,95.0,7700.0,95.0,95.07,95.0,95.0,7700.0
2012-12-14 13:10:00,94.99,95.06,94.96,95.0,7200.0,94.99,95.06,94.96,95.0,7200.0
2012-12-14 13:20:00,95.02,95.07,94.96,94.97,7800.0,95.02,95.07,94.96,94.97,7800.0
2012-12-14 13:30:00,94.97,95.06,94.96,95.06,8200.0,94.97,95.06,94.96,95.06,8200.0
2012-12-14 13:40:00,95.07,95.12,94.95,95.04,11400.0,95.07,95.12,94.95,95.04,11400.0
2012-12-14 13:50:00,95.13,95.2,95.0,95.19,12900.0,95.13,95.2,95.0,95.19,12900.0
2012-12-14 14:00:00,95.15,95.33,95.15,95.31,14100.0,95.15,95.33,95.15,95.31,14100.0
2012-12-14 14:10:00,95.32,95.33,95.13,95.23,11700.0,95.32,95.33,95.13,95.23,11700.0
2012-12-14 14:20:00,95.21,95.31,95.18,95.18,7700.0,95.21,95.31,95.18,95.18,7700.0
2012-12-14 14:30:00,95.15,95.15,94.88,94.99,7900.0,95.15,95.15,94.88,94.99,7900.0
2012-12-14 14:40:00,94.98,95.03,94.9,94.9,13400.0,94.98,95.03,94.9,94.9,13400.0
2012-12-14 14:50:00,94.92,94.94,94.88,94.91,15200.0,94.92,94.94,94.88,94.91,15200.0
2012-12-14 15:00:00,94.91,95.02,94.86,94.95,21000.0,94.91,95.02,94.86,94.95,21000.0
2012-12-14 15:10:00,94.95,95.03,94.94,94.96,15700.0,94.95,95.03,94.94,94.96,15700.0
2012-12-14 15:20:00,94.96,95.03,94.82,94.99,18100.0,94.96,95.03,94.82,94.99,18100.0
2012-12-14 15:30:00,95.01,95.11,94.98,95.03,13200.0,95.01,95.11,94.98,95.03,13200.0
2012-12-14 15:40:00,95.01,95.12,94.98,95.02,23500.0,95.01,95.12,94.98,95.02,23500.0
2012-12-14 15:50:00,94.99,95.06,94.95,95.02,49600.0,94.99,95.06,94.95,95.02,49600.0
2012-12-17 09:30:00,95.88,95.88,95.19,95.47,34500.0,95.88,95.88,95.19,95.47,34500.0
2012-12-17 09:40:00,95.46,95.7,95.45,95.5,12300.0,95.46,95.7,95.45,95.5,12300.0
2012-12-17 09:50:00,95.5,95.61,95.3,95.49,15900.0,95.5,95.61,95.3,95.49,15900.0
2012-12-17 10:00:00,95.4,95.59,95.38,95.59,13700.0,95.4,95.59,95.38,95.59,13700.0
2012-12-17 10:10:00,95.62,95.72,95.51,95.54,20400.0,95.62,95.72,95.51,95.54,20400.0
2012-12-17 10:20:00,95.57,95.62,95.45,95.5,38800.0,95.57,95.62,95.45,95.5,38800.0
2012-12-17 10:30:00,95.5,95.6,95.34,95.38,33100.0,95.5,95.6,95.34,95.38,33100.0
2012-12-17 10:40:00,95.39,95.64,95.37,95.64,11400.0,95.39,95.64,95.37,95.64,11400.0
2012-12-17 10:50:00,95.65,95.73,95.6,95.63,8800.0,95.65,95.73,95.6,95.63,8800.0
2012-12-17 11:00:00,95.63,95.79,95.59,95.75,20000.0,95.63,95.79,95.59,95.75,20000.0
2012-12-17 11:10:00,95.66,96.07,95.66,96.07,10500.0,95.66,96.07,95.66,96.07,10500.0
2012-12-17 11:20:00,96.08,96.56,96.08,96.36,21000.0,96.08,96.56,96.08,96.36,21000.0
2012-12-17 11:30:00,96.34,96.37,96.01,96.02,12600.0,96.34,96.37,96.01,96.02,12600.0
2012-12-17 11:40:00,96.02,96.11,96.01,96.05,8900.0,96.02,96.11,96.01,96.05,8900.0
2012-12-17 11:50:00,96.05,96.15,96.04,96.15,5500.0,96.05,96.15,96.04,96.15,5500.0
2012-12-17 12:00:00,96.15,96.3,96.08,96.18,20700.0,96.15,96.3,96.08,96.18,20700.0
2012-12-17 12:10:00,96.17,96.23,96.09,96.23,21500.0,96.17,96.23,96.09,96.23,21500.0
2012-12-17 12:20:00,96.24,96.36,96.22,96.31,9700.0,96.24,96.36,96.22,96.31,9700.0
2012-12-17 12:30:00,96.31,96.34,96.28,96.34,5500.0,96.31,96.34,96.28,96.34,5500.0
2012-12-17 12:40:00,96.33,96.34,96.19,96.28,18700.0,96.33,96.34,96.19,96.28,18700.0
2012-12-17 12:50:00,96.28,96.34,96.21,96.34,5700.0,96.28,96.34,96.21,96.34,5700.0
2012-12-17 13:00:00,96.34,96.4,96.34,96.39,6800.0,96.34,96.4,96.34,96.39,6800.0
2012-12-17 13:10:00,96.39,96.59,96.39,96.45,9600.0,96.39,96.59,96.39,96.45,9600.0
2012-12-17 13:20:00,96.5,96.53,96.43,96.46,9400.0,96.5,96.53,96.43,96.46,9400.0
2012-12-17 13:30:00,96.47,96.55,96.27,96.27,10300.0,96.47,96.55,96.27,96.27,10300.0
2012-12-17 13:40:00,96.3,96.33,96.26,96.26,5600.0,96.3,96.33,96.26,96.26,5600.0
2012-12-17 13:50:00,96.28,96.29,96.16,96.23,12300.0,96.28,96.29,96.16,96.23,12300.0
2012-12-17 14:00:00,96.23,96.38,96.1,96.17,10200.0,96.23,96.38,96.1,96.17,10200.0
2012-12-17 14:10:00,96.17,96.24,96.17,96.2,10100.0,96.17,96.24,96.17,96.2,10100.0
2012-12-17 14:20:00,96.2,96.24,96.19,96.24,5600.0,96.2,96.24,96.19,96.24,5600.0
2012-12-17 14:30:00,96.23,96.26,96.16,96.26,8100.0,96.23,96.26,96.16,96.26,8100.0
2012-12-17 14:40:00,96.27,96.3,96.14,96.3,7000.0,96.27,96.3,96.14,96.3,7000.0
2012-12-17 14:50:00,96.3,96.53,96.26,96.53,15100.0,96.3,96.53,96.26,96.53,15100.0
2012-12-17 15:00:00,96.52,96.53,96.37,96.42,16600.0,96.52,96.53,96.37,96.42,16600.0
2012-12-17 15:10:00,96.43,96.75,96.19,96.36,80100.0,96.43,96.75,96.19,96.36,80100.0
2012-12-17 15:20:00,96.35,96.64,96.35,96.57,24400.0,96.35,96.64,96.35,96.57,24400.0
2012-12-17 15:30:00,96.58,96.91,96.57,96.9,35800.0,96.58,96.91,96.57,96.9,35800.0
2012-12-17 15:40:00,96.9,97.17,96.89,97.15,62100.0,96.9,97.17,96.89,97.15,62100.0
2012-12-17 15:50:00,97.15,97.27,97.08,97.23,109500.0,97.15,97.27,97.08,97.23,109500.0
2012-12-18 09:30:00,97.6,97.61,97.1,97.3,20400.0,97.6,97.61,97.1,97.3,20400.0
2012-12-18 09:40:00,97.23,97.46,97.0,97.35,13700.0,97.23,97.46,97.0,97.35,13700.0
2012-12-18 09:50:00,97.23,97.5,97.23,97.44,25700.0,97.23,97.5,97.23,97.44,25700.0
2012-12-18 10:00:00,97.39,98.04,97.32,97.85,29500.0,97.39,98.04,97.32,97.85,29500.0
2012-12-18 10:10:00,97.86,98.08,97.62,97.94,12400.0,97.86,98.08,97.62,97.94,12400.0
2012-12-18 10:20:00,97.86,98.45,97.74,98.33,28300.0,97.86,98.45,97.74,98.33,28300.0
2012-12-18 10:30:00,98.28,98.5,98.17,98.32,33400.0,98.28,98.5,98.17,98.32,33400.0
2012-12-18 10:40:00,98.31,98.39,98.16,98.3,10800.0,98.31,98.39,98.16,98.3,10800.0
2012-12-18 10:50:00,98.3,98.39,98.09,98.32,11400.0,98.3,98.39,98.09,98.32,11400.0
2012-12-18 11:00:00,98.33,98.33,98.02,98.05,8200.0,98.33,98.33,98.02,98.05,8200.0
2012-12-18 11:10:00,98.06,98.08,97.8,97.9,18200.0,98.06,98.08,97.8,97.9,18200.0
2012-12-18 11:20:00,97.88,97.94,97.75,97.82,8800.0,97.88,97.94,97.75,97.82,8800.0
2012-12-18 11:30:00,97.82,97.95,97.82,97.92,32100.0,97.82,97.95,97.82,97.92,32100.0
2012-12-18 11:40:00,97.88,98.14,97.88,98.09,8600.0,97.88,98.14,97.88,98.09,8600.0
2012-12-18 11:50:00,98.06,98.14,98.06,98.11,8000.0,98.06,98.14,98.06,98.11,8000.0
2012-12-18 12:00:00,98.09,98.26,98.08,98.26,6700.0,98.09,98.26,98.08,98.26,6700.0
2012-12-18 12:10:00,98.24,98.34,98.24,98.29,8500.0,98.24,98.34,98.24,98.29,8500.0
2012-12-18 12:20:00,98.23,98.62,98.23,98.6,16300.0,98.23,98.62,98.23,98.6,16300.0
2012-12-18 12:30:00,98.56,98.58,98.36,98.37,8400.0,98.56,98.58,98.36,98.37,8400.0
2012-12-18 12:40:00,98.39,98.44,98.33,98.38,7500.0,98.39,98.44,98.33,98.38,7500.0
2012-12-18 12:50:00,98.42,98.65,98.42,98.61,14000.0,98.42,98.65,98.42,98.61,14000.0
2012-12-18 13:00:00,98.58,98.6,98.45,98.55,4700.0,98.58,98.6,98.45,98.55,4700.0
2012-12-18 13:10:00,98.6,98.64,98.5,98.55,5000.0,98.6,98.64,98.5,98.55,5000.0
2012-12-18 13:20:00,98.54,98.6,98.41,98.41,2800.0,98.54,98.6,98.41,98.41,2800.0
2012-12-18 13:30:00,98.4,98.47,98.34,98.38,7800.0,98.4,98.47,98.34,98.38,7800.0
2012-12-18 13:40:00,98.38,98.45,98.36,98.4,15900.0,98.38,98.45,98.36,98.4,15900.0
2012-12-18 13:50:00,98.35,98.59,98.35,98.51,10000.0,98.35,98.59,98.35,98.51,10000.0
2012-12-18 14:00:00,98.56,98.62,98.51,98.51,3200.0,98.56,98.62,98.51,98.51,3200.0
2012-12-18 14:10:00,98.54,98.67,98.5,98.6,23800.0,98.54,98.67,98.5,98.6,23800.0
2012-12-18 14:20:00,98.6,98.62,98.47,98.48,15500.0,98.6,98.62,98.47,98.48,15500.0
2012-12-18 14:30:00,98.5,98.5,98.2,98.2,5700.0,98.5,98.5,98.2,98.2,5700.0
2012-12-18 14:40:00,98.22,98.28,98.16,98.16,10900.0,98.22,98.28,98.16,98.16,10900.0
2012-12-18 14:50:00,98.16,98.23,98.07,98.15,10000.0,98.16,98.23,98.07,98.15,10000.0
2012-12-18 15:00:00,98.16,98.33,98.08,98.29,8700.0,98.16,98.33,98.08,98.29,8700.0
2012-12-18 15:10:00,98.28,98.29,98.15,98.2,7600.0,98.28,98.29,98.15,98.2,7600.0
2012-12-18 15:20:00,98.2,98.24,98.13,98.16,12200.0,98.2,98.24,98.13,98.16,12200.0
2012-12-18 15:30:00,98.16,98.21,98.13,98.14,15900.0,98.16,98.21,98.13,98.14,15900.0
2012-12-18 15:40:00,98.12,98.17,98.04,98.1,27000.0,98.12,98.17,98.04,98.1,27000.0
2012-12-18 15:50:00,98.09,98.13,97.88,97.98,92300.0,98.09,98.13,97.88,97.98,92300.0
2012-12-19 09:30:00,98.33,98.33,97.56,97.87,46700.0,98.33,98.33,97.56,97.87,46700.0
2012-12-19 09:40:00,97.67,97.67,97.12,97.17,25500.0,97.67,97.67,97.12,97.17,25500.0
2012-12-19 09:50:00,97.18,97.2,96.73,96.86,30700.0,97.18,97.2,96.73,96.86,30700.0
2012-12-19 10:00:00,96.87,96.89,96.78,96.89,12200.0,96.87,96.89,96.78,96.89,12200.0
2012-12-19 10:10:00,96.85,96.86,96.52,96.65,11300.0,96.85,96.86,96.52,96.65,11300.0
2012-12-19 10:20:00,96.66,96.9,96.49,96.9,17800.0,96.66,96.9,96.49,96.9,17800.0
2012-12-19 10:30:00,96.91,97.34,96.82,97.33,18400.0,96.91,97.34,96.82,97.33,18400.0
2012-12-19 10:40:00,97.34,97.6,97.28,97.57,17600.0,97.34,97.6,97.28,97.57,17600.0
2012-12-19 10:50:00,97.59,97.75,97.55,97.56,3700.0,97.59,97.75,97.55,97.56,3700.0
2012-12-19 11:00:00,97.54,97.55,97.38,97.48,4600.0,97.54,97.55,97.38,97.48,4600.0
2012-12-19 11:10:00,97.51,97.53,97.38,97.42,2800.0,97.51,97.53,97.38,97.42,2800.0
2012-12-19 11:20:00,97.4,97.45,97.25,97.26,2300.0,97.4,97.45,97.25,97.26,2300.0
2012-12-19 11:30:00,97.31,97.33,97.19,97.23,5000.0,97.31,97.33,97.19,97.23,5000.0
2012-12-19 11:40:00,97.22,97.22,97.08,97.09,3700.0,97.22,97.22,97.08,97.09,3700.0
2012-12-19 11:50:00,97.09,97.1,97.03,97.09,2900.0,97.09,97.1,97.03,97.09,2900.0
2012-12-19 12:00:00,97.09,97.09,96.84,96.84,6500.0,97.09,97.09,96.84,96.84,6500.0
2012-12-19 12:10:00,96.84,96.96,96.82,96.86,7500.0,96.84,96.96,96.82,96.86,7500.0
2012-12-19 12:20:00,96.88,96.94,96.87,96.93,3000.0,96.88,96.94,96.87,96.93,3000.0
2012-12-19 12:30:00,96.86,96.9,96.64,96.64,6700.0,96.86,96.9,96.64,96.64,6700.0
2012-12-19 12:40:00,96.67,96.71,96.61,96.64,9100.0,96.67,96.71,96.61,96.64,9100.0
2012-12-19 12:50:00,96.59,96.73,96.55,96.65,7500.0,96.59,96.73,96.55,96.65,7500.0
2012-12-19 13:00:00,96.65,96.8,96.65,96.8,2000.0,96.65,96.8,96.65,96.8,2000.0
2012-12-19 13:10:00,96.76,96.86,96.75,96.78,6300.0,96.76,96.86,96.75,96.78,6300.0
2012-12-19 13:20:00,96.82,96.84,96.78,96.8,3600.0,96.82,96.84,96.78,96.8,3600.0
2012-12-19 13:30:00,96.74,96.82,96.74,96.76,2400.0,96.74,96.82,96.74,96.76,2400.0
2012-12-19 13:40:00,96.73,96.74,96.43,96.52,6500.0,96.73,96.74,96.43,96.52,6500.0
2012-12-19 13:50:00,96.52,96.64,96.52,96.59,4700.0,96.52,96.64,96.52,96.59,4700.0
2012-12-19 14:00:00,96.54,96.58,96.48,96.54,11900.0,96.54,96.58,96.48,96.54,11900.0
2012-12-19 14:10:00,96.54,96.65,96.35,96.43,9800.0,96.54,96.65,96.35,96.43,9800.0
2012-12-19 14:20:00,96.43,96.63,96.43,96.62,5700.0,96.43,96.63,96.43,96.62,5700.0
2012-12-19 14:30:00,96.64,96.66,96.46,96.48,6300.0,96.64,96.66,96.46,96.48,6300.0
2012-12-19 14:40:00,96.49,96.51,96.31,96.36,8300.0,96.49,96.51,96.31,96.36,8300.0
2012-12-19 14:50:00,96.37,96.4,96.23,96.3,8400.0,96.37,96.4,96.23,96.3,8400.0
2012-12-19 15:00:00,96.31,96.34,96.13,96.13,14300.0,96.31,96.34,96.13,96.13,14300.0
2012-12-19 15:10:00,96.13,96.37,96.12,96.21,19300.0,96.13,96.37,96.12,96.21,19300.0
2012-12-19 15:20:00,96.23,96.41,96.22,96.37,15600.0,96.23,96.41,96.22,96.37,15600.0
2012-12-19 15:30:00,96.4,96.56,96.39,96.56,15800.0,96.4,96.56,96.39,96.56,15800.0
2012-12-19 15:40:00,96.56,96.6,96.49,96.52,19300.0,96.56,96.6,96.49,96.52,19300.0
2012-12-19 15:50:00,96.52,96.58,96.34,96.36,47600.0,96.52,96.58,96.34,96.36,47600.0
2012-12-20 09:30:00,96.48,96.52,95.53,95.72,7500.0,96.48,96.52,95.53,95.72,7500.0
2012-12-20 09:40:00,95.9,96.14,95.74,96.13,11900.0,95.9,96.14,95.74,96.13,11900.0
2012-12-20 09:50:00,96.14,96.52,96.05,96.52,20900.0,96.14,96.52,96.05,96.52,20900.0
2012-12-20 10:00:00,96.58,96.9,96.57,96.77,12800.0,96.58,96.9,96.57,96.77,12800.0
2012-12-20 10:10:00,96.76,96.85,96.66,96.84,11000.0,96.76,96.85,96.66,96.84,11000.0
2012-12-20 10:20:00,96.8,97.13,96.78,96.84,32300.0,96.8,97.13,96.78,96.84,32300.0
2012-12-20 10:30:00,96.84,97.05,96.76,96.93,13200.0,96.84,97.05,96.76,96.93,13200.0
2012-12-20 10:40:00,96.73,96.73,96.3,96.35,6700.0,96.73,96.73,96.3,96.35,6700.0
2012-12-20 10:50:00,96.35,96.61,96.15,96.55,16000.0,96.35,96.61,96.15,96.55,16000.0
2012-12-20 11:00:00,96.61,96.62,96.4,96.46,5800.0,96.61,96.62,96.4,96.46,5800.0
2012-12-20 11:10:00,96.43,96.59,96.31,96.39,11500.0,96.43,96.59,96.31,96.39,11500.0
2012-12-20 11:20:00,96.46,96.56,96.3,96.46,7300.0,96.46,96.56,96.3,96.46,7300.0
2012-12-20 11:30:00,96.47,96.88,96.41,96.8,11800.0,96.47,96.88,96.41,96.8,11800.0
2012-12-20 11:40:00,96.8,96.83,96.61,96.83,4800.0,96.8,96.83,96.61,96.83,4800.0
2012-12-20 11:50:00,96.87,96.87,96.63,96.69,4300.0,96.87,96.87,96.63,96.69,4300.0
2012-12-20 12:00:00,96.69,97.02,96.66,96.91,16200.0,96.69,97.02,96.66,96.91,16200.0
2012-12-20 12:10:00,96.91,96.91,96.78,96.8,3500.0,96.91,96.91,96.78,96.8,3500.0
2012-12-20 12:20:00,96.81,96.85,96.76,96.77,6500.0,96.81,96.85,96.76,96.77,6500.0
2012-12-20 12:30:00,96.76,96.76,96.4,96.44,9200.0,96.76,96.76,96.4,96.44,9200.0
2012-12-20 12:40:00,96.4,96.47,96.33,96.34,5000.0,96.4,96.47,96.33,96.34,5000.0
2012-12-20 12:50:00,96.33,96.35,96.21,96.27,6500.0,96.33,96.35,96.21,96.27,6500.0
2012-12-20 13:00:00,96.25,96.28,96.19,96.25,4200.0,96.25,96.28,96.19,96.25,4200.0
2012-12-20 13:10:00,96.26,96.27,96.17,96.21,3800.0,96.26,96.27,96.17,96.21,3800.0
2012-12-20 13:20:00,96.22,96.34,96.19,96.29,9300.0,96.22,96.34,96.19,96.29,9300.0
2012-12-20 13:30:00,96.29,96.35,96.24,96.33,6100.0,96.29,96.35,96.24,96.33,6100.0
2012-12-20 13:40:00,96.33,96.39,96.32,96.33,3400.0,96.33,96.39,96.32,96.33,3400.0
2012-12-20 13:50:00,96.29,96.31,96.25,96.26,4900.0,96.29,96.31,96.25,96.26,4900.0
2012-12-20 14:00:00,96.26,96.33,96.22,96.31,8000.0,96.26,96.33,96.22,96.31,8000.0
2012-12-20 14:10:00,96.31,96.53,96.31,96.41,5800.0,96.31,96.53,96.31,96.41,5800.0
2012-12-20 14:20:00,96.42,96.47,96.4,96.47,4200.0,96.42,96.47,96.4,96.47,4200.0
2012-12-20 14:30:00,96.47,96.53,96.4,96.49,5500.0,96.47,96.53,96.4,96.49,5500.0
2012-12-20 14:40:00,96.49,96.49,96.39,96.43,5900.0,96.49,96.49,96.39,96.43,5900.0
2012-12-20 14:50:00,96.41,96.48,96.38,96.43,11300.0,96.41,96.48,96.38,96.43,11300.0
2012-12-20 15:00:00,96.43,96.49,96.4,96.49,12200.0,96.43,96.49,96.4,96.49,12200.0
2012-12-20 15:10:00,96.49,96.61,96.44,96.59,13100.0,96.49,96.61,96.44,96.59,13100.0
2012-12-20 15:20:00,96.61,96.71,96.59,96.65,9800.0,96.61,96.71,96.59,96.65,9800.0
2012-12-20 15:30:00,96.64,96.65,96.35,96.39,31700.0,96.64,96.65,96.35,96.39,31700.0
2012-12-20 15:40:00,96.4,96.47,96.36,96.37,16000.0,96.4,96.47,96.36,96.37,16000.0
2012-12-20 15:50:00,96.34,96.44,96.24,96.42,25300.0,96.34,96.44,96.24,96.42,25300.0
2012-12-21 09:30:00,95.11,96.02,94.77,95.68,36200.0,95.11,96.02,94.77,95.68,36200.0
2012-12-21 09:40:00,95.88,96.15,95.56,95.97,12100.0,95.88,96.15,95.56,95.97,12100.0
2012-12-21 09:50:00,95.96,96.24,95.89,96.0,10700.0,95.96,96.24,95.89,96.0,10700.0
2012-12-21 10:00:00,96.04,96.21,95.96,96.09,14100.0,96.04,96.21,95.96,96.09,14100.0
2012-12-21 10:10:00,96.09,96.29,95.95,96.27,23300.0,96.09,96.29,95.95,96.27,23300.0
2012-12-21 10:20:00,96.23,96.32,96.15,96.32,13100.0,96.23,96.32,96.15,96.32,13100.0
2012-12-21 10:30:00,96.32,96.68,96.31,96.57,10400.0,96.32,96.68,96.31,96.57,10400.0
2012-12-21 10:40:00,96.64,96.67,96.52,96.56,7600.0,96.64,96.67,96.52,96.56,7600.0
2012-12-21 10:50:00,96.59,96.9,96.51,96.85,11700.0,96.59,96.9,96.51,96.85,11700.0
2012-12-21 11:00:00,96.84,97.1,96.69,96.72,10500.0,96.84,97.1,96.69,96.72,10500.0
2012-12-21 11:10:00,96.69,96.87,96.69,96.73,6800.0,96.69,96.87,96.69,96.73,6800.0
2012-12-21 11:20:00,96.68,96.73,96.58,96.58,4600.0,96.68,96.73,96.58,96.58,4600.0
2012-12-21 11:30:00,96.57,96.77,96.48,96.5,17100.0,96.57,96.77,96.48,96.5,17100.0
2012-12-21 11:40:00,96.5,96.63,96.38,96.38,8800.0,96.5,96.63,96.38,96.38,8800.0
2012-12-21 11:50:00,96.38,96.38,96.17,96.22,4700.0,96.38,96.38,96.17,96.22,4700.0
2012-12-21 12:00:00,96.24,96.7,96.23,96.67,14600.0,96.24,96.7,96.23,96.67,14600.0
2012-12-21 12:10:00,96.69,96.87,96.59,96.85,7800.0,96.69,96.87,96.59,96.85,7800.0
2012-12-21 12:20:00,96.85,96.88,96.73,96.76,9100.0,96.85,96.88,96.73,96.76,9100.0
2012-12-21 12:30:00,96.76,96.95,96.74,96.88,8700.0,96.76,96.95,96.74,96.88,8700.0
2012-12-21 12:40:00,96.9,96.97,96.81,96.82,8300.0,96.9,96.97,96.81,96.82,8300.0
2012-12-21 12:50:00,96.8,96.98,96.69,96.89,7900.0,96.8,96.98,96.69,96.89,7900.0
2012-12-21 13:00:00,96.88,96.91,96.72,96.72,7100.0,96.88,96.91,96.72,96.72,7100.0
2012-12-21 13:10:00,96.59,96.69,96.59,96.65,5600.0,96.59,96.69,96.59,96.65,5600.0
2012-12-21 13:20:00,96.67,96.77,96.66,96.75,7000.0,96.67,96.77,96.66,96.75,7000.0
2012-12-21 13:30:00,96.75,96.76,96.7,96.7,3200.0,96.75,96.76,96.7,96.7,3200.0
2012-12-21 13:40:00,96.7,96.8,96.6,96.6,5400.0,96.7,96.8,96.6,96.6,5400.0
2012-12-21 13:50:00,96.65,96.68,96.56,96.68,2800.0,96.65,96.68,96.56,96.68,2800.0
2012-12-21 14:00:00,96.73,96.79,96.57,96.64,4900.0,96.73,96.79,96.57,96.64,4900.0
2012-12-21 14:10:00,96.58,96.8,96.58,96.79,8100.0,96.58,96.8,96.58,96.79,8100.0
2012-12-21 14:20:00,96.76,96.88,96.75,96.88,4400.0,96.76,96.88,96.75,96.88,4400.0
2012-12-21 14:30:00,96.86,96.86,96.73,96.75,7400.0,96.86,96.86,96.73,96.75,7400.0
2012-12-21 14:40:00,96.75,96.86,96.75,96.85,12200.0,96.75,96.86,96.75,96.85,12200.0
2012-12-21 14:50:00,96.86,96.9,96.86,96.86,3500.0,96.86,96.9,96.86,96.86,3500.0
2012-12-21 15:00:00,96.85,96.96,96.84,96.92,9100.0,96.85,96.96,96.84,96.92,9100.0
2012-12-21 15:10:00,96.95,97.1,96.9,97.08,6000.0,96.95,97.1,96.9,97.08,6000.0
2012-12-21 15:20:00,97.09,97.2,96.89,97.2,21800.0,97.09,97.2,96.89,97.2,21800.0
2012-12-21 15:30:00,97.2,97.58,97.17,97.39,49300.0,97.2,97.58,97.17,97.39,49300.0
2012-12-21 15:40:00,97.34,97.81,97.31,97.68,61400.0,97.34,97.81,97.31,97.68,61400.0
2012-12-21 15:50:00,97.65,97.67,97.22,97.24,81600.0,97.65,97.67,97.22,97.24,81600.0
2012-12-24 09:30:00,97.13,97.34,96.87,97.08,2800.0,97.13,97.34,96.87,97.08,2800.0
2012-12-24 09:40:00,97.09,97.34,96.99,96.99,3800.0,97.09,97.34,96.99,96.99,3800.0
2012-12-24 09:50:00,97.17,97.17,96.96,96.99,3600.0,97.17,97.17,96.96,96.99,3600.0
2012-12-24 10:00:00,96.99,97.19,96.97,97.19,5900.0,96.99,97.19,96.97,97.19,5900.0
2012-12-24 10:10:00,97.07,97.18,97.0,97.08,5700.0,97.07,97.18,97.0,97.08,5700.0
2012-12-24 10:20:00,97.11,97.13,96.97,97.08,10700.0,97.11,97.13,96.97,97.08,10700.0
2012-12-24 10:30:00,97.17,97.3,97.05,97.07,2300.0,97.17,97.3,97.05,97.07,2300.0
2012-12-24 10:40:00,97.04,97.04,96.98,96.98,1700.0,97.04,97.04,96.98,96.98,1700.0
2012-12-24 10:50:00,96.98,97.04,96.98,97.0,1300.0,96.98,97.04,96.98,97.0,1300.0
2012-12-24 11:00:00,97.0,97.24,96.99,97.13,2200.0,97.0,97.24,96.99,97.13,2200.0
2012-12-24 11:10:00,97.07,97.15,96.91,96.91,9600.0,97.07,97.15,96.91,96.91,9600.0
2012-12-24 11:20:00,96.9,97.05,96.88,97.05,4000.0,96.9,97.05,96.88,97.05,4000.0
2012-12-24 11:30:00,97.11,97.13,96.99,97.0,2400.0,97.11,97.13,96.99,97.0,2400.0
2012-12-24 11:40:00,97.0,97.0,96.99,97.0,1900.0,97.0,97.0,96.99,97.0,1900.0
2012-12-24 11:50:00,97.0,97.18,97.0,97.09,15900.0,97.0,97.18,97.0,97.09,15900.0
2012-12-24 12:00:00,97.16,97.2,97.11,97.18,9300.0,97.16,97.2,97.11,97.18,9300.0
2012-12-24 12:10:00,97.12,97.27,97.1,97.21,3500.0,97.12,97.27,97.1,97.21,3500.0
2012-12-24 12:20:00,97.33,97.33,97.2,97.23,3000.0,97.33,97.33,97.2,97.23,3000.0
2012-12-24 12:30:00,97.25,97.49,97.23,97.3,23900.0,97.25,97.49,97.23,97.3,23900.0
2012-12-24 12:40:00,97.21,97.29,96.98,97.1,7200.0,97.21,97.29,96.98,97.1,7200.0
2012-12-24 12:50:00,97.1,97.22,96.93,96.93,9300.0,97.1,97.22,96.93,96.93,9300.0
2012-12-26 09:30:00,96.8,97.4,96.8,97.09,9700.0,96.8,97.4,96.8,97.09,9700.0
2012-12-26 09:40:00,97.06,97.33,96.96,97.22,6700.0,97.06,97.33,96.96,97.22,6700.0
2012-12-26 09:50:00,97.1,97.1,96.66,96.78,9400.0,97.1,97.1,96.66,96.78,9400.0
2012-12-26 10:00:00,96.85,96.86,96.18,96.18,7400.0,96.85,96.86,96.18,96.18,7400.0
2012-12-26 10:10:00,96.2,96.48,96.19,96.34,13000.0,96.2,96.48,96.19,96.34,13000.0
2012-12-26 10:20:00,96.32,96.48,96.15,96.47,8400.0,96.32,96.48,96.15,96.47,8400.0
2012-12-26 10:30:00,96.49,96.49,96.29,96.36,7500.0,96.49,96.49,96.29,96.36,7500.0
2012-12-26 10:40:00,96.31,96.4,95.77,95.8,13200.0,96.31,96.4,95.77,95.8,13200.0
2012-12-26 10:50:00,95.78,95.9,95.5,95.62,9200.0,95.78,95.9,95.5,95.62,9200.0
2012-12-26 11:00:00,95.67,95.72,95.58,95.63,25400.0,95.67,95.72,95.58,95.63,25400.0
2012-12-26 11:10:00,95.63,95.74,95.58,95.68,20400.0,95.63,95.74,95.58,95.68,20400.0
2012-12-26 11:20:00,95.68,95.87,95.65,95.65,7700.0,95.68,95.87,95.65,95.65,7700.0
2012-12-26 11:30:00,95.64,95.83,95.6,95.8,8100.0,95.64,95.83,95.6,95.8,8100.0
2012-12-26 11:40:00,95.74,95.96,95.74,95.9,4900.0,95.74,95.96,95.74,95.9,4900.0
2012-12-26 11:50:00,95.87,95.94,95.87,95.87,2800.0,95.87,95.94,95.87,95.87,2800.0
2012-12-26 12:00:00,95.94,95.94,95.84,95.84,16400.0,95.94,95.94,95.84,95.84,16400.0
2012-12-26 12:10:00,95.74,95.8,95.56,95.62,8000.0,95.74,95.8,95.56,95.62,8000.0
2012-12-26 12:20:00,95.62,95.64,95.59,95.6,6300.0,95.62,95.64,95.59,95.6,6300.0
2012-12-26 12:30:00,95.6,95.63,95.56,95.61,8400.0,95.6,95.63,95.56,95.61,8400.0
2012-12-26 12:40:00,95.59,95.7,95.59,95.68,10900.0,95.59,95.7,95.59,95.68,10900.0
2012-12-26 12:50:00,95.69,95.78,95.66,95.72,5100.0,95.69,95.78,95.66,95.72,5100.0
2012-12-26 13:00:00,95.77,95.78,95.71,95.73,4300.0,95.77,95.78,95.71,95.73,4300.0
2012-12-26 13:10:00,95.71,95.71,95.67,95.71,6000.0,95.71,95.71,95.67,95.71,6000.0
2012-12-26 13:20:00,95.71,95.75,95.71,95.72,3600.0,95.71,95.75,95.71,95.72,3600.0
2012-12-26 13:30:00,95.75,95.79,95.68,95.68,3300.0,95.75,95.79,95.68,95.68,3300.0
2012-12-26 13:40:00,95.7,95.7,95.62,95.68,7000.0,95.7,95.7,95.62,95.68,7000.0
2012-12-26 13:50:00,95.63,95.64,95.49,95.49,4600.0,95.63,95.64,95.49,95.49,4600.0
2012-12-26 14:00:00,95.49,95.53,95.48,95.49,5700.0,95.49,95.53,95.48,95.49,5700.0
2012-12-26 14:10:00,95.49,95.5,95.47,95.48,5400.0,95.49,95.5,95.47,95.48,5400.0
2012-12-26 14:20:00,95.47,95.63,95.47,95.61,9000.0,95.47,95.63,95.47,95.61,9000.0
2012-12-26 14:30:00,95.61,95.78,95.59,95.78,4600.0,95.61,95.78,95.59,95.78,4600.0
2012-12-26 14:40:00,95.78,95.78,95.69,95.75,5500.0,95.78,95.78,95.69,95.75,5500.0
2012-12-26 14:50:00,95.75,95.99,95.75,95.85,7500.0,95.75,95.99,95.75,95.85,7500.0
2012-12-26 15:00:00,95.81,95.82,95.73,95.73,7700.0,95.81,95.82,95.73,95.73,7700.0
2012-12-26 15:10:00,95.79,95.79,95.56,95.56,8200.0,95.79,95.79,95.56,95.56,8200.0
2012-12-26 15:20:00,95.55,95.67,95.52,95.65,19900.0,95.55,95.67,95.52,95.65,19900.0
2012-12-26 15:30:00,95.65,95.85,95.64,95.77,16000.0,95.65,95.85,95.64,95.77,16000.0
2012-12-26 15:40:00,95.75,95.81,95.66,95.78,22000.0,95.75,95.81,95.66,95.78,22000.0
2012-12-26 15:50:00,95.78,95.82,95.65,95.76,33600.0,95.78,95.82,95.65,95.76,33600.0
2012-12-27 09:30:00,95.57,95.85,95.57,95.75,5400.0,95.57,95.85,95.57,95.75,5400.0
2012-12-27 09:40:00,95.82,95.95,95.75,95.84,4600.0,95.82,95.95,95.75,95.84,4600.0
2012-12-27 09:50:00,95.81,95.82,95.51,95.55,8800.0,95.81,95.82,95.51,95.55,8800.0
2012-12-27 10:00:00,95.6,95.66,95.38,95.52,11700.0,95.6,95.66,95.38,95.52,11700.0
2012-12-27 10:10:00,95.53,95.86,95.48,95.72,15500.0,95.53,95.86,95.48,95.72,15500.0
2012-12-27 10:20:00,95.71,95.78,95.18,95.18,15300.0,95.71,95.78,95.18,95.18,15300.0
2012-12-27 10:30:00,95.16,95.2,95.04,95.05,8800.0,95.16,95.2,95.04,95.05,8800.0
2012-12-27 10:40:00,95.06,95.07,94.97,95.02,14100.0,95.06,95.07,94.97,95.02,14100.0
2012-12-27 10:50:00,95.0,95.19,94.98,95.15,10000.0,95.0,95.19,94.98,95.15,10000.0
2012-12-27 11:00:00,95.18,95.27,95.16,95.18,7200.0,95.18,95.27,95.16,95.18,7200.0
2012-12-27 11:10:00,95.19,95.24,95.05,95.13,13500.0,95.19,95.24,95.05,95.13,13500.0
2012-12-27 11:20:00,95.12,95.12,94.89,94.93,17500.0,95.12,95.12,94.89,94.93,17500.0
2012-12-27 11:30:00,94.86,94.9,94.63,94.64,7900.0,94.86,94.9,94.63,94.64,7900.0
2012-12-27 11:40:00,94.62,94.65,94.55,94.59,8800.0,94.62,94.65,94.55,94.59,8800.0
2012-12-27 11:50:00,94.6,94.68,94.58,94.68,2200.0,94.6,94.68,94.58,94.68,2200.0
2012-12-27 12:00:00,94.66,94.69,94.62,94.64,9500.0,94.66,94.69,94.62,94.64,9500.0
2012-12-27 12:10:00,94.65,94.65,94.48,94.54,12000.0,94.65,94.65,94.48,94.54,12000.0
2012-12-27 12:20:00,94.58,94.7,94.57,94.65,7300.0,94.58,94.7,94.57,94.65,7300.0
2012-12-27 12:30:00,94.66,94.85,94.63,94.85,13600.0,94.66,94.85,94.63,94.85,13600.0
2012-12-27 12:40:00,94.84,95.2,94.81,95.05,17900.0,94.84,95.2,94.81,95.05,17900.0
2012-12-27 12:50:00,95.1,95.16,95.06,95.13,4800.0,95.1,95.16,95.06,95.13,4800.0
2012-12-27 13:00:00,95.14,95.42,95.12,95.42,4900.0,95.14,95.42,95.12,95.42,4900.0
2012-12-27 13:10:00,95.4,95.8,95.39,95.76,7200.0,95.4,95.8,95.39,95.76,7200.0
2012-12-27 13:20:00,95.72,95.72,95.29,95.43,13800.0,95.72,95.72,95.29,95.43,13800.0
2012-12-27 13:30:00,95.4,95.52,95.4,95.47,2800.0,95.4,95.52,95.4,95.47,2800.0
2012-12-27 13:40:00,95.48,95.53,95.44,95.47,5300.0,95.48,95.53,95.44,95.47,5300.0
2012-12-27 13:50:00,95.47,95.5,95.36,95.36,2100.0,95.47,95.5,95.36,95.36,2100.0
2012-12-27 14:00:00,95.37,95.47,95.35,95.46,5300.0,95.37,95.47,95.35,95.46,5300.0
2012-12-27 14:10:00,95.42,95.68,95.39,95.62,7300.0,95.42,95.68,95.39,95.62,7300.0
2012-12-27 14:20:00,95.69,95.69,95.63,95.69,5500.0,95.69,95.69,95.63,95.69,5500.0
2012-12-27 14:30:00,95.66,95.95,95.63,95.95,15800.0,95.66,95.95,95.63,95.95,15800.0
2012-12-27 14:40:00,95.97,96.16,95.87,96.08,9500.0,95.97,96.16,95.87,96.08,9500.0
2012-12-27 14:50:00,96.14,96.21,96.05,96.19,5300.0,96.14,96.21,96.05,96.19,5300.0
2012-12-27 15:00:00,96.17,96.38,96.16,96.36,10200.0,96.17,96.38,96.16,96.36,10200.0
2012-12-27 15:10:00,96.33,96.37,96.13,96.33,12800.0,96.33,96.37,96.13,96.33,12800.0
2012-12-27 15:20:00,96.33,96.5,96.27,96.33,9200.0,96.33,96.5,96.27,96.33,9200.0
2012-12-27 15:30:00,96.27,96.44,96.27,96.35,8600.0,96.27,96.44,96.27,96.35,8600.0
2012-12-27 15:40:00,96.39,96.55,96.37,96.55,10900.0,96.39,96.55,96.37,96.55,10900.0
2012-12-27 15:50:00,96.53,96.58,96.4,96.44,19700.0,96.53,96.58,96.4,96.44,19700.0
2012-12-28 09:30:00,95.89,96.32,95.48,96.17,14600.0,95.89,96.32,95.48,96.17,14600.0
2012-12-28 09:40:00,96.11,96.28,96.09,96.28,10000.0,96.11,96.28,96.09,96.28,10000.0
2012-12-28 09:50:00,96.13,96.45,96.09,96.35,3000.0,96.13,96.45,96.09,96.35,3000.0
2012-12-28 10:00:00,96.5,96.76,96.26,96.45,6700.0,96.5,96.76,96.26,96.45,6700.0
2012-12-28 10:10:00,96.46,96.8,96.26,96.72,9600.0,96.46,96.8,96.26,96.72,9600.0
2012-12-28 10:20:00,96.79,96.81,96.51,96.67,4200.0,96.79,96.81,96.51,96.67,4200.0
2012-12-28 10:30:00,96.67,96.76,96.65,96.71,6300.0,96.67,96.76,96.65,96.71,6300.0
2012-12-28 10:40:00,96.66,96.99,96.66,96.93,6800.0,96.66,96.99,96.66,96.93,6800.0
2012-12-28 10:50:00,96.89,97.19,96.89,96.94,5700.0,96.89,97.19,96.89,96.94,5700.0
2012-12-28 11:00:00,96.94,97.02,96.88,97.0,6500.0,96.94,97.02,96.88,97.0,6500.0
2012-12-28 11:10:00,96.98,97.0,96.64,96.64,6300.0,96.98,97.0,96.64,96.64,6300.0
2012-12-28 11:20:00,96.73,96.76,96.56,96.56,3100.0,96.73,96.76,96.56,96.56,3100.0
2012-12-28 11:30:00,96.54,96.62,96.49,96.62,4600.0,96.54,96.62,96.49,96.62,4600.0
2012-12-28 11:40:00,96.63,96.76,96.61,96.75,3100.0,96.63,96.76,96.61,96.75,3100.0
2012-12-28 11:50:00,96.72,96.74,96.71,96.74,2100.0,96.72,96.74,96.71,96.74,2100.0
2012-12-28 12:00:00,96.75,96.91,96.72,96.87,6000.0,96.75,96.91,96.72,96.87,6000.0
2012-12-28 12:10:00,96.95,97.12,96.9,97.11,3800.0,96.95,97.12,96.9,97.11,3800.0
2012-12-28 12:20:00,97.14,97.25,97.14,97.21,3700.0,97.14,97.25,97.14,97.21,3700.0
2012-12-28 12:30:00,97.21,97.27,97.17,97.25,4700.0,97.21,97.27,97.17,97.25,4700.0
2012-12-28 12:40:00,97.24,97.25,97.19,97.22,4000.0,97.24,97.25,97.19,97.22,4000.0
2012-12-28 12:50:00,97.21,97.21,97.1,97.1,4200.0,97.21,97.21,97.1,97.1,4200.0
2012-12-28 13:00:00,97.08,97.18,97.05,97.17,4400.0,97.08,97.18,97.05,97.17,4400.0
2012-12-28 13:10:00,97.2,97.27,97.18,97.26,5700.0,97.2,97.27,97.18,97.26,5700.0
2012-12-28 13:20:00,97.26,97.27,97.23,97.24,4800.0,97.26,97.27,97.23,97.24,4800.0
2012-12-28 13:30:00,97.24,97.27,97.22,97.24,6400.0,97.24,97.27,97.22,97.24,6400.0
2012-12-28 13:40:00,97.26,97.3,97.24,97.27,4500.0,97.26,97.3,97.24,97.27,4500.0
2012-12-28 13:50:00,97.25,97.27,97.14,97.17,3500.0,97.25,97.27,97.14,97.17,3500.0
2012-12-28 14:00:00,97.17,97.2,97.04,97.06,5300.0,97.17,97.2,97.04,97.06,5300.0
2012-12-28 14:10:00,97.11,97.21,97.11,97.16,3300.0,97.11,97.21,97.11,97.16,3300.0
2012-12-28 14:20:00,97.16,97.21,97.07,97.12,2800.0,97.16,97.21,97.07,97.12,2800.0
2012-12-28 14:30:00,97.1,97.17,97.02,97.05,4500.0,97.1,97.17,97.02,97.05,4500.0
2012-12-28 14:40:00,97.01,97.09,97.01,97.09,6200.0,97.01,97.09,97.01,97.09,6200.0
2012-12-28 14:50:00,97.1,97.14,97.09,97.1,7600.0,97.1,97.14,97.09,97.1,7600.0
2012-12-28 15:00:00,97.09,97.13,97.04,97.12,5300.0,97.09,97.13,97.04,97.12,5300.0
2012-12-28 15:10:00,97.1,97.39,97.04,97.38,14900.0,97.1,97.39,97.04,97.38,14900.0
2012-12-28 15:20:00,97.4,97.4,97.31,97.31,18400.0,97.4,97.4,97.31,97.31,18400.0
2012-12-28 15:30:00,97.34,97.34,96.88,96.88,23300.0,97.34,97.34,96.88,96.88,23300.0
2012-12-28 15:40:00,96.92,96.94,96.59,96.62,18600.0,96.92,96.94,96.59,96.62,18600.0
2012-12-28 15:50:00,96.59,96.65,96.43,96.59,47500.0,96.59,96.65,96.43,96.59,47500.0
2012-12-31 09:30:00,96.67,96.87,96.28,96.87,5200.0,96.67,96.87,96.28,96.87,5200.0
2012-12-31 09:40:00,96.85,96.85,96.34,96.39,6200.0,96.85,96.85,96.34,96.39,6200.0
2012-12-31 09:50:00,96.39,97.0,96.39,97.0,1600.0,96.39,97.0,96.39,97.0,1600.0
2012-12-31 10:00:00,96.95,97.38,96.9,97.38,5400.0,96.95,97.38,96.9,97.38,5400.0
2012-12-31 10:10:00,97.38,97.38,97.13,97.29,10700.0,97.38,97.38,97.13,97.29,10700.0
2012-12-31 10:20:00,97.34,97.64,97.34,97.51,12600.0,97.34,97.64,97.34,97.51,12600.0
2012-12-31 10:30:00,97.51,97.55,97.35,97.45,8300.0,97.51,97.55,97.35,97.45,8300.0
2012-12-31 10:40:00,97.45,97.56,97.42,97.42,5500.0,97.45,97.56,97.42,97.42,5500.0
2012-12-31 10:50:00,97.42,97.42,97.13,97.15,4600.0,97.42,97.42,97.13,97.15,4600.0
2012-12-31 11:00:00,97.14,97.41,97.13,97.31,6500.0,97.14,97.41,97.13,97.31,6500.0
2012-12-31 11:10:00,97.34,97.47,97.32,97.36,2400.0,97.34,97.47,97.32,97.36,2400.0
2012-12-31 11:20:00,97.36,97.43,97.27,97.29,5900.0,97.36,97.43,97.27,97.29,5900.0
2012-12-31 11:30:00,97.25,97.31,97.03,97.12,4800.0,97.25,97.31,97.03,97.12,4800.0
2012-12-31 11:40:00,97.07,97.07,96.94,96.94,5300.0,97.07,97.07,96.94,96.94,5300.0
2012-12-31 11:50:00,96.92,96.92,96.62,96.69,64300.0,96.92,96.92,96.62,96.69,64300.0
2012-12-31 12:00:00,96.69,96.85,96.65,96.74,6500.0,96.69,96.85,96.65,96.74,6500.0
2012-12-31 12:10:00,96.76,96.91,96.76,96.91,1500.0,96.76,96.91,96.76,96.91,1500.0
2012-12-31 12:20:00,96.92,97.13,96.87,97.03,9500.0,96.92,97.13,96.87,97.03,9500.0
2012-12-31 12:30:00,97.02,97.11,96.97,97.04,9600.0,97.02,97.11,96.97,97.04,9600.0
2012-12-31 12:40:00,97.0,97.25,96.98,97.24,18700.0,97.0,97.25,96.98,97.24,18700.0
2012-12-31 12:50:00,97.2,97.25,97.05,97.21,7300.0,97.2,97.25,97.05,97.21,7300.0
2012-12-31 13:00:00,97.18,97.18,97.0,97.07,4800.0,97.18,97.18,97.0,97.07,4800.0
2012-12-31 13:10:00,97.08,97.25,97.08,97.2,7500.0,97.08,97.25,97.08,97.2,7500.0
2012-12-31 13:20:00,97.2,97.74,97.2,97.69,8800.0,97.2,97.74,97.2,97.69,8800.0
2012-12-31 13:30:00,97.71,97.87,97.71,97.84,8300.0,97.71,97.87,97.71,97.84,8300.0
2012-12-31 13:40:00,97.85,97.85,97.37,97.37,9900.0,97.85,97.85,97.37,97.37,9900.0
2012-12-31 13:50:00,97.38,97.43,97.18,97.41,4900.0,97.38,97.43,97.18,97.41,4900.0
2012-12-31 14:00:00,97.25,97.49,97.23,97.49,1700.0,97.25,97.49,97.23,97.49,1700.0
2012-12-31 14:10:00,97.5,97.63,97.45,97.62,3700.0,97.5,97.63,97.45,97.62,3700.0
2012-12-31 14:20:00,97.61,97.7,97.61,97.66,4800.0,97.61,97.7,97.61,97.66,4800.0
2012-12-31 14:30:00,97.67,97.73,97.59,97.73,7100.0,97.67,97.73,97.59,97.73,7100.0
2012-12-31 14:40:00,97.73,97.74,97.61,97.7,10500.0,97.73,97.74,97.61,97.7,10500.0
2012-12-31 14:50:00,97.68,97.97,97.65,97.97,21700.0,97.68,97.97,97.65,97.97,21700.0
2012-12-31 15:00:00,97.94,98.07,97.87,97.91,9400.0,97.94,98.07,97.87,97.91,9400.0
2012-12-31 15:10:00,97.89,97.89,97.66,97.69,7000.0,97.89,97.89,97.66,97.69,7000.0
2012-12-31 15:20:00,97.67,97.77,97.41,97.41,12300.0,97.67,97.77,97.41,97.41,12300.0
2012-12-31 15:30:00,97.43,97.82,97.42,97.8,7600.0,97.43,97.82,97.42,97.8,7600.0
2012-12-31 15:40:00,97.79,97.99,97.62,97.96,13900.0,97.79,97.99,97.62,97.96,13900.0
2012-12-31 15:50:00,98.02,98.27,97.94,98.17,43200.0,98.02,98.27,97.94,98.17,43200.0
2013-01-02 09:30:00,100.26,100.64,99.64,100.33,73400.0,100.26,100.64,99.64,100.33,73400.0
2013-01-02 09:40:00,100.25,100.61,100.23,100.44,57500.0,100.25,100.61,100.23,100.44,57500.0
2013-01-02 09:50:00,100.58,101.0,100.48,100.82,49400.0,100.58,101.0,100.48,100.82,49400.0
2013-01-02 10:00:00,100.91,100.94,100.65,100.76,17300.0,100.91,100.94,100.65,100.76,17300.0
2013-01-02 10:10:00,100.79,101.47,100.76,101.36,58400.0,100.79,101.47,100.76,101.36,58400.0
2013-01-02 10:20:00,101.44,101.55,101.03,101.4,42100.0,101.44,101.55,101.03,101.4,42100.0
2013-01-02 10:30:00,101.37,101.43,101.3,101.39,33200.0,101.37,101.43,101.3,101.39,33200.0
2013-01-02 10:40:00,101.39,102.42,101.39,101.97,104200.0,101.39,102.42,101.39,101.97,104200.0
2013-01-02 10:50:00,101.91,102.28,101.89,102.1,17000.0,101.91,102.28,101.89,102.1,17000.0
2013-01-02 11:00:00,102.07,102.48,102.02,102.07,26200.0,102.07,102.48,102.02,102.07,26200.0
2013-01-02 11:10:00,102.17,102.17,101.59,101.75,18300.0,102.17,102.17,101.59,101.75,18300.0
2013-01-02 11:20:00,101.76,102.31,101.63,102.26,22500.0,101.76,102.31,101.63,102.26,22500.0
2013-01-02 11:30:00,102.17,102.2,101.92,102.0,17000.0,102.17,102.2,101.92,102.0,17000.0
2013-01-02 11:40:00,102.01,102.04,101.69,101.69,8300.0,102.01,102.04,101.69,101.69,8300.0
2013-01-02 11:50:00,101.71,101.79,101.24,101.24,11700.0,101.71,101.79,101.24,101.24,11700.0
2013-01-02 12:00:00,101.18,101.27,101.05,101.12,9100.0,101.18,101.27,101.05,101.12,9100.0
2013-01-02 12:10:00,101.12,101.29,101.12,101.25,7500.0,101.12,101.29,101.12,101.25,7500.0
2013-01-02 12:20:00,101.22,101.26,101.1,101.15,6400.0,101.22,101.26,101.1,101.15,6400.0
2013-01-02 12:30:00,101.15,101.29,101.15,101.25,10500.0,101.15,101.29,101.15,101.25,10500.0
2013-01-02 12:40:00,101.28,101.34,101.23,101.34,9900.0,101.28,101.34,101.23,101.34,9900.0
2013-01-02 12:50:00,101.34,101.4,101.24,101.3,7100.0,101.34,101.4,101.24,101.3,7100.0
2013-01-02 13:00:00,101.25,101.42,101.24,101.35,8600.0,101.25,101.42,101.24,101.35,8600.0
2013-01-02 13:10:00,101.35,101.36,101.21,101.28,7800.0,101.35,101.36,101.21,101.28,7800.0
2013-01-02 13:20:00,101.3,101.3,101.0,101.0,18000.0,101.3,101.3,101.0,101.0,18000.0
2013-01-02 13:30:00,101.0,101.11,100.98,101.08,3900.0,101.0,101.11,100.98,101.08,3900.0
2013-01-02 13:40:00,101.03,101.15,100.96,101.08,15200.0,101.03,101.15,100.96,101.08,15200.0
2013-01-02 13:50:00,101.08,101.29,101.08,101.14,15100.0,101.08,101.29,101.08,101.14,15100.0
2013-01-02 14:00:00,101.14,101.29,101.11,101.25,17700.0,101.14,101.29,101.11,101.25,17700.0
2013-01-02 14:10:00,101.25,101.44,101.11,101.43,20300.0,101.25,101.44,101.11,101.43,20300.0
2013-01-02 14:20:00,101.44,101.66,101.36,101.66,9100.0,101.44,101.66,101.36,101.66,9100.0
2013-01-02 14:30:00,101.66,101.67,101.48,101.54,6700.0,101.66,101.67,101.48,101.54,6700.0
2013-01-02 14:40:00,101.54,101.54,101.35,101.41,6500.0,101.54,101.54,101.35,101.41,6500.0
2013-01-02 14:50:00,101.41,101.47,101.05,101.13,12200.0,101.41,101.47,101.05,101.13,12200.0
2013-01-02 15:00:00,101.13,101.28,101.11,101.21,14000.0,101.13,101.28,101.11,101.21,14000.0
2013-01-02 15:10:00,101.28,101.28,101.07,101.22,13700.0,101.28,101.28,101.07,101.22,13700.0
2013-01-02 15:20:00,101.26,101.33,101.07,101.16,28600.0,101.26,101.33,101.07,101.16,28600.0
2013-01-02 15:30:00,101.14,101.17,101.06,101.11,12500.0,101.14,101.17,101.06,101.11,12500.0
2013-01-02 15:40:00,101.11,101.25,101.08,101.13,24000.0,101.11,101.25,101.08,101.13,24000.0
2013-01-02 15:50:00,101.13,101.58,101.13,101.27,110100.0,101.13,101.58,101.13,101.27,110100.0
2013-01-03 09:30:00,101.69,102.39,101.21,101.22,16200.0,101.69,102.39,101.21,101.22,16200.0
2013-01-03 09:40:00,101.21,101.8,101.12,101.51,9100.0,101.21,101.8,101.12,101.51,9100.0
2013-01-03 09:50:00,101.4,101.7,101.33,101.48,11400.0,101.4,101.7,101.33,101.48,11400.0
2013-01-03 10:00:00,101.61,102.01,101.17,101.93,59500.0,101.61,102.01,101.17,101.93,59500.0
2013-01-03 10:10:00,101.92,102.11,101.81,102.05,14500.0,101.92,102.11,101.81,102.05,14500.0
2013-01-03 10:20:00,102.08,102.2,101.97,102.02,5500.0,102.08,102.2,101.97,102.02,5500.0
2013-01-03 10:30:00,102.02,102.56,101.98,102.31,16600.0,102.02,102.56,101.98,102.31,16600.0
2013-01-03 10:40:00,102.34,102.34,101.84,101.88,4900.0,102.34,102.34,101.84,101.88,4900.0
2013-01-03 10:50:00,101.9,102.0,101.71,101.83,6200.0,101.9,102.0,101.71,101.83,6200.0
2013-01-03 11:00:00,101.82,102.09,101.62,101.75,5000.0,101.82,102.09,101.62,101.75,5000.0
2013-01-03 11:10:00,101.75,101.87,101.73,101.74,6100.0,101.75,101.87,101.73,101.74,6100.0
2013-01-03 11:20:00,101.7,101.73,101.46,101.49,12800.0,101.7,101.73,101.46,101.49,12800.0
2013-01-03 11:30:00,101.47,101.59,101.44,101.49,12200.0,101.47,101.59,101.44,101.49,12200.0
2013-01-03 11:40:00,101.45,101.55,101.21,101.22,8100.0,101.45,101.55,101.21,101.22,8100.0
2013-01-03 11:50:00,101.23,101.23,101.0,101.02,5000.0,101.23,101.23,101.0,101.02,5000.0
2013-01-03 12:00:00,101.02,101.03,100.81,100.89,13100.0,101.02,101.03,100.81,100.89,13100.0
2013-01-03 12:10:00,100.9,101.06,100.82,100.91,8800.0,100.9,101.06,100.82,100.91,8800.0
2013-01-03 12:20:00,100.91,101.07,100.9,100.94,6500.0,100.91,101.07,100.9,100.94,6500.0
2013-01-03 12:30:00,100.97,100.97,100.81,100.88,3200.0,100.97,100.97,100.81,100.88,3200.0
2013-01-03 12:40:00,100.89,100.94,100.87,100.87,4300.0,100.89,100.94,100.87,100.87,4300.0
2013-01-03 12:50:00,100.89,100.93,100.79,100.8,4700.0,100.89,100.93,100.79,100.8,4700.0
2013-01-03 13:00:00,100.77,101.01,100.71,101.01,5000.0,100.77,101.01,100.71,101.01,5000.0
2013-01-03 13:10:00,100.95,100.95,100.85,100.89,5000.0,100.95,100.95,100.85,100.89,5000.0
2013-01-03 13:20:00,100.95,101.09,100.89,101.09,4000.0,100.95,101.09,100.89,101.09,4000.0
2013-01-03 13:30:00,101.07,101.07,100.98,100.98,2700.0,101.07,101.07,100.98,100.98,2700.0
2013-01-03 13:40:00,100.98,100.98,100.98,100.98,0.0,100.98,100.98,100.98,100.98,0.0
2013-01-03 13:50:00,100.98,101.04,100.69,100.84,22200.0,100.98,101.04,100.69,100.84,22200.0
2013-01-03 14:00:00,100.87,100.87,100.6,100.73,13100.0,100.87,100.87,100.6,100.73,13100.0
2013-01-03 14:10:00,100.73,100.86,100.65,100.75,22600.0,100.73,100.86,100.65,100.75,22600.0
2013-01-03 14:20:00,100.75,100.99,100.61,100.99,22600.0,100.75,100.99,100.61,100.99,22600.0
2013-01-03 14:30:00,100.93,101.0,100.75,100.86,8800.0,100.93,101.0,100.75,100.86,8800.0
2013-01-03 14:40:00,100.9,101.04,100.78,100.94,13000.0,100.9,101.04,100.78,100.94,13000.0
2013-01-03 14:50:00,100.93,101.55,100.93,101.55,54300.0,100.93,101.55,100.93,101.55,54300.0
2013-01-03 15:00:00,101.49,102.37,101.47,101.93,62600.0,101.49,102.37,101.47,101.93,62600.0
2013-01-03 15:10:00,101.84,101.99,101.57,101.58,15400.0,101.84,101.99,101.57,101.58,15400.0
2013-01-03 15:20:00,101.6,101.79,101.43,101.63,25300.0,101.6,101.79,101.43,101.63,25300.0
2013-01-03 15:30:00,101.66,101.75,101.39,101.58,30500.0,101.66,101.75,101.39,101.58,30500.0
2013-01-03 15:40:00,101.53,101.81,101.42,101.81,44100.0,101.53,101.81,101.42,101.81,44100.0
2013-01-03 15:50:00,101.77,102.1,101.56,102.01,94100.0,101.77,102.1,101.56,102.01,94100.0
2013-01-04 09:30:00,97.76,98.93,97.59,98.81,180100.0,97.76,98.93,97.59,98.81,180100.0
2013-01-04 09:40:00,98.72,99.41,97.02,97.75,189900.0,98.72,99.41,97.02,97.75,189900.0
2013-01-04 09:50:00,97.76,98.27,97.69,97.91,98700.0,97.76,98.27,97.69,97.91,98700.0
2013-01-04 10:00:00,97.99,98.46,97.76,98.4,47300.0,97.99,98.46,97.76,98.4,47300.0
2013-01-04 10:10:00,98.45,98.62,98.28,98.37,26900.0,98.45,98.62,98.28,98.37,26900.0
2013-01-04 10:20:00,98.42,98.59,98.34,98.56,22900.0,98.42,98.59,98.34,98.56,22900.0
2013-01-04 10:30:00,98.55,98.57,98.0,98.13,53600.0,98.55,98.57,98.0,98.13,53600.0
2013-01-04 10:40:00,98.02,98.1,97.5,97.6,42000.0,98.02,98.1,97.5,97.6,42000.0
2013-01-04 10:50:00,97.7,97.83,97.66,97.76,15800.0,97.7,97.83,97.66,97.76,15800.0
2013-01-04 11:00:00,97.71,97.83,96.63,96.89,60200.0,97.71,97.83,96.63,96.89,60200.0
2013-01-04 11:10:00,96.81,97.31,96.5,97.25,42200.0,96.81,97.31,96.5,97.25,42200.0
2013-01-04 11:20:00,97.2,97.38,97.03,97.04,14200.0,97.2,97.38,97.03,97.04,14200.0
2013-01-04 11:30:00,97.07,97.21,96.91,96.98,28500.0,97.07,97.21,96.91,96.98,28500.0
2013-01-04 11:40:00,97.0,97.11,96.87,96.87,19900.0,97.0,97.11,96.87,96.87,19900.0
2013-01-04 11:50:00,96.92,97.01,96.8,96.88,35300.0,96.92,97.01,96.8,96.88,35300.0
2013-01-04 12:00:00,96.88,97.01,96.72,96.95,17600.0,96.88,97.01,96.72,96.95,17600.0
2013-01-04 12:10:00,96.93,97.02,96.91,96.91,33000.0,96.93,97.02,96.91,96.91,33000.0
2013-01-04 12:20:00,96.91,97.02,96.91,96.97,18500.0,96.91,97.02,96.91,96.97,18500.0
2013-01-04 12:30:00,96.94,97.01,96.82,96.86,33400.0,96.94,97.01,96.82,96.86,33400.0
2013-01-04 12:40:00,96.87,97.01,96.83,96.97,15600.0,96.87,97.01,96.83,96.97,15600.0
2013-01-04 12:50:00,97.04,97.04,96.61,96.87,66600.0,97.04,97.04,96.61,96.87,66600.0
2013-01-04 13:00:00,96.86,97.1,96.73,96.99,27700.0,96.86,97.1,96.73,96.99,27700.0
2013-01-04 13:10:00,97.02,97.42,97.02,97.2,37300.0,97.02,97.42,97.02,97.2,37300.0
2013-01-04 13:20:00,97.17,97.3,96.96,97.3,21900.0,97.17,97.3,96.96,97.3,21900.0
2013-01-04 13:30:00,97.3,97.59,97.23,97.55,26400.0,97.3,97.59,97.23,97.55,26400.0
2013-01-04 13:40:00,97.55,97.88,97.49,97.86,25200.0,97.55,97.88,97.49,97.86,25200.0
2013-01-04 13:50:00,97.86,97.93,97.56,97.87,15500.0,97.86,97.93,97.56,97.87,15500.0
2013-01-04 14:00:00,97.87,97.98,97.74,97.93,31100.0,97.87,97.98,97.74,97.93,31100.0
2013-01-04 14:10:00,97.94,98.0,97.83,97.92,40300.0,97.94,98.0,97.83,97.92,40300.0
2013-01-04 14:20:00,97.92,98.34,97.87,98.14,24200.0,97.92,98.34,97.87,98.14,24200.0
2013-01-04 14:30:00,98.14,98.18,97.71,97.72,48900.0,98.14,98.18,97.71,97.72,48900.0
2013-01-04 14:40:00,97.8,97.92,97.61,97.86,31000.0,97.8,97.92,97.61,97.86,31000.0
2013-01-04 14:50:00,97.86,97.97,97.72,97.77,25900.0,97.86,97.97,97.72,97.77,25900.0
2013-01-04 15:00:00,97.76,97.94,97.58,97.58,38000.0,97.76,97.94,97.58,97.58,38000.0
2013-01-04 15:10:00,97.56,97.72,97.53,97.61,36600.0,97.56,97.72,97.53,97.61,36600.0
2013-01-04 15:20:00,97.62,97.65,97.56,97.59,44900.0,97.62,97.65,97.56,97.59,44900.0
2013-01-04 15:30:00,97.59,97.73,97.59,97.61,93800.0,97.59,97.73,97.59,97.61,93800.0
2013-01-04 15:40:00,97.61,97.62,97.5,97.54,63000.0,97.61,97.62,97.5,97.54,63000.0
2013-01-04 15:50:00,97.54,97.98,97.54,97.9,125700.0,97.54,97.98,97.54,97.9,125700.0
2013-01-07 09:30:00,97.48,98.15,97.27,97.27,24900.0,97.48,98.15,97.27,97.27,24900.0
2013-01-07 09:40:00,97.18,97.33,96.67,96.67,15700.0,97.18,97.33,96.67,96.67,15700.0
2013-01-07 09:50:00,96.61,97.25,96.51,96.98,25800.0,96.61,97.25,96.51,96.98,25800.0
2013-01-07 10:00:00,96.97,97.07,96.71,96.73,20100.0,96.97,97.07,96.71,96.73,20100.0
2013-01-07 10:10:00,96.75,97.09,96.75,96.97,14400.0,96.75,97.09,96.75,96.97,14400.0
2013-01-07 10:20:00,97.0,97.1,96.98,96.99,9200.0,97.0,97.1,96.98,96.99,9200.0
2013-01-07 10:30:00,97.0,97.01,96.87,96.94,8000.0,97.0,97.01,96.87,96.94,8000.0
2013-01-07 10:40:00,96.92,97.0,96.8,96.84,6600.0,96.92,97.0,96.8,96.84,6600.0
2013-01-07 10:50:00,96.81,96.88,96.67,96.74,7100.0,96.81,96.88,96.67,96.74,7100.0
2013-01-07 11:00:00,96.73,96.78,96.63,96.63,17900.0,96.73,96.78,96.63,96.63,17900.0
2013-01-07 11:10:00,96.63,96.78,96.5,96.52,7300.0,96.63,96.78,96.5,96.52,7300.0
2013-01-07 11:20:00,96.52,96.58,96.05,96.12,43000.0,96.52,96.58,96.05,96.12,43000.0
2013-01-07 11:30:00,96.11,96.17,95.79,95.81,24500.0,96.11,96.17,95.79,95.81,24500.0
2013-01-07 11:40:00,95.77,95.93,95.68,95.88,53700.0,95.77,95.93,95.68,95.88,53700.0
2013-01-07 11:50:00,95.92,96.14,95.9,95.95,7700.0,95.92,96.14,95.9,95.95,7700.0
2013-01-07 12:00:00,95.87,96.02,95.66,95.7,10900.0,95.87,96.02,95.66,95.7,10900.0
2013-01-07 12:10:00,95.75,96.46,95.75,96.38,9800.0,95.75,96.46,95.75,96.38,9800.0
2013-01-07 12:20:00,96.37,96.38,96.12,96.36,7400.0,96.37,96.38,96.12,96.36,7400.0
2013-01-07 12:30:00,96.33,96.42,96.27,96.4,3600.0,96.33,96.42,96.27,96.4,3600.0
2013-01-07 12:40:00,96.38,96.4,96.25,96.36,5400.0,96.38,96.4,96.25,96.36,5400.0
2013-01-07 12:50:00,96.36,96.41,96.25,96.37,3500.0,96.36,96.41,96.25,96.37,3500.0
2013-01-07 13:00:00,96.38,96.5,96.29,96.38,10900.0,96.38,96.5,96.29,96.38,10900.0
2013-01-07 13:10:00,96.37,96.37,96.21,96.25,4900.0,96.37,96.37,96.21,96.25,4900.0
2013-01-07 13:20:00,96.3,96.41,96.29,96.41,2900.0,96.3,96.41,96.29,96.41,2900.0
2013-01-07 13:30:00,96.45,96.45,96.31,96.36,5600.0,96.45,96.45,96.31,96.36,5600.0
2013-01-07 13:40:00,96.36,96.39,96.17,96.22,30400.0,96.36,96.39,96.17,96.22,30400.0
2013-01-07 13:50:00,96.21,96.25,96.17,96.23,15100.0,96.21,96.25,96.17,96.23,15100.0
2013-01-07 14:00:00,96.19,96.41,96.14,96.38,33600.0,96.19,96.41,96.14,96.38,33600.0
2013-01-07 14:10:00,96.39,96.42,96.19,96.19,25900.0,96.39,96.42,96.19,96.19,25900.0
2013-01-07 14:20:00,96.2,96.33,96.0,96.24,29700.0,96.2,96.33,96.0,96.24,29700.0
2013-01-07 14:30:00,96.24,96.33,96.11,96.17,41200.0,96.24,96.33,96.11,96.17,41200.0
2013-01-07 14:40:00,96.17,96.26,96.07,96.11,48600.0,96.17,96.26,96.07,96.11,48600.0
2013-01-07 14:50:00,96.16,96.22,96.02,96.22,17900.0,96.16,96.22,96.02,96.22,17900.0
2013-01-07 15:00:00,96.22,96.27,96.19,96.27,22200.0,96.22,96.27,96.19,96.27,22200.0
2013-01-07 15:10:00,96.27,96.28,96.1,96.16,33400.0,96.27,96.28,96.1,96.16,33400.0
2013-01-07 15:20:00,96.2,96.23,96.06,96.1,22000.0,96.2,96.23,96.06,96.1,22000.0
2013-01-07 15:30:00,96.1,96.18,95.95,95.99,23900.0,96.1,96.18,95.95,95.99,23900.0
2013-01-07 15:40:00,96.0,96.2,95.98,96.19,21000.0,96.0,96.2,95.98,96.19,21000.0
2013-01-07 15:50:00,96.2,96.4,95.98,96.32,71800.0,96.2,96.4,95.98,96.32,71800.0
2013-01-08 09:30:00,96.82,96.82,94.22,94.34,235000.0,96.82,96.82,94.22,94.34,235000.0
2013-01-08 09:40:00,94.36,95.02,94.23,95.01,59900.0,94.36,95.02,94.23,95.01,59900.0
2013-01-08 09:50:00,95.02,95.17,94.8,95.12,67800.0,95.02,95.17,94.8,95.12,67800.0
2013-01-08 10:00:00,95.16,95.27,94.93,95.07,35600.0,95.16,95.27,94.93,95.07,35600.0
2013-01-08 10:10:00,95.09,95.22,94.99,95.19,28200.0,95.09,95.22,94.99,95.19,28200.0
2013-01-08 10:20:00,95.22,95.29,94.97,95.01,41500.0,95.22,95.29,94.97,95.01,41500.0
2013-01-08 10:30:00,95.03,95.08,94.93,95.02,30300.0,95.03,95.08,94.93,95.02,30300.0
2013-01-08 10:40:00,95.02,95.09,94.81,95.01,54000.0,95.02,95.09,94.81,95.01,54000.0
2013-01-08 10:50:00,95.0,95.28,95.0,95.26,36100.0,95.0,95.28,95.0,95.26,36100.0
2013-01-08 11:00:00,95.25,95.34,95.14,95.14,9600.0,95.25,95.34,95.14,95.14,9600.0
2013-01-08 11:10:00,95.13,95.29,95.01,95.01,29600.0,95.13,95.29,95.01,95.01,29600.0
2013-01-08 11:20:00,95.01,95.13,94.98,95.06,15500.0,95.01,95.13,94.98,95.06,15500.0
2013-01-08 11:30:00,95.09,95.23,95.03,95.23,8700.0,95.09,95.23,95.03,95.23,8700.0
2013-01-08 11:40:00,95.23,95.27,95.09,95.15,39200.0,95.23,95.27,95.09,95.15,39200.0
2013-01-08 11:50:00,95.11,95.15,94.93,95.01,57800.0,95.11,95.15,94.93,95.01,57800.0
2013-01-08 12:00:00,95.0,95.05,94.78,94.81,66600.0,95.0,95.05,94.78,94.81,66600.0
2013-01-08 12:10:00,94.81,94.83,94.71,94.71,13900.0,94.81,94.83,94.71,94.71,13900.0
2013-01-08 12:20:00,94.71,94.83,94.65,94.8,67600.0,94.71,94.83,94.65,94.8,67600.0
2013-01-08 12:30:00,94.82,95.03,94.81,94.87,17500.0,94.82,95.03,94.81,94.87,17500.0
2013-01-08 12:40:00,94.85,95.1,94.85,95.08,13200.0,94.85,95.1,94.85,95.08,13200.0
2013-01-08 12:50:00,95.1,95.13,94.93,95.08,9900.0,95.1,95.13,94.93,95.08,9900.0
2013-01-08 13:00:00,95.05,95.1,94.97,95.0,13800.0,95.05,95.1,94.97,95.0,13800.0
2013-01-08 13:10:00,95.0,95.12,94.98,95.05,7100.0,95.0,95.12,94.98,95.05,7100.0
2013-01-08 13:20:00,95.09,95.23,95.01,95.09,13000.0,95.09,95.23,95.01,95.09,13000.0
2013-01-08 13:30:00,95.05,95.08,94.97,95.01,9300.0,95.05,95.08,94.97,95.01,9300.0
2013-01-08 13:40:00,95.0,95.04,94.98,95.0,12700.0,95.0,95.04,94.98,95.0,12700.0
2013-01-08 13:50:00,95.0,95.08,94.98,95.08,10000.0,95.0,95.08,94.98,95.08,10000.0
2013-01-08 14:00:00,95.06,95.17,95.03,95.12,10200.0,95.06,95.17,95.03,95.12,10200.0
2013-01-08 14:10:00,95.09,95.13,95.05,95.1,8700.0,95.09,95.13,95.05,95.1,8700.0
2013-01-08 14:20:00,95.09,95.1,95.03,95.05,5000.0,95.09,95.1,95.03,95.05,5000.0
2013-01-08 14:30:00,95.03,95.16,95.01,95.1,10600.0,95.03,95.16,95.01,95.1,10600.0
2013-01-08 14:40:00,95.08,95.09,94.96,95.01,43300.0,95.08,95.09,94.96,95.01,43300.0
2013-01-08 14:50:00,95.0,95.08,94.96,95.0,30400.0,95.0,95.08,94.96,95.0,30400.0
2013-01-08 15:00:00,95.0,95.08,94.97,95.05,19800.0,95.0,95.08,94.97,95.05,19800.0
2013-01-08 15:10:00,95.06,95.18,94.99,95.12,14000.0,95.06,95.18,94.99,95.12,14000.0
2013-01-08 15:20:00,95.11,95.2,95.03,95.11,16400.0,95.11,95.2,95.03,95.11,16400.0
2013-01-08 15:30:00,95.12,95.12,94.99,95.04,13400.0,95.12,95.12,94.99,95.04,13400.0
2013-01-08 15:40:00,95.03,95.14,95.0,95.14,23600.0,95.03,95.14,95.0,95.14,23600.0
2013-01-08 15:50:00,95.14,95.16,95.01,95.08,33000.0,95.14,95.16,95.01,95.08,33000.0
2013-01-09 09:30:00,95.8,95.99,95.27,95.35,82600.0,95.8,95.99,95.27,95.35,82600.0
2013-01-09 09:40:00,95.26,95.33,95.12,95.12,36600.0,95.26,95.33,95.12,95.12,36600.0
2013-01-09 09:50:00,95.12,95.27,95.05,95.15,5900.0,95.12,95.27,95.05,95.15,5900.0
2013-01-09 10:00:00,95.24,95.24,95.0,95.14,28100.0,95.24,95.24,95.0,95.14,28100.0
2013-01-09 10:10:00,95.16,95.21,95.07,95.18,14000.0,95.16,95.21,95.07,95.18,14000.0
2013-01-09 10:20:00,95.18,95.2,95.06,95.15,5400.0,95.18,95.2,95.06,95.15,5400.0
2013-01-09 10:30:00,95.14,95.17,95.09,95.16,8100.0,95.14,95.17,95.09,95.16,8100.0
2013-01-09 10:40:00,95.14,95.21,95.11,95.21,5600.0,95.14,95.21,95.11,95.21,5600.0
2013-01-09 10:50:00,95.21,95.25,95.15,95.18,7300.0,95.21,95.25,95.15,95.18,7300.0
2013-01-09 11:00:00,95.17,95.21,95.11,95.11,19500.0,95.17,95.21,95.11,95.11,19500.0
2013-01-09 11:10:00,95.13,95.17,95.06,95.08,26200.0,95.13,95.17,95.06,95.08,26200.0
2013-01-09 11:20:00,95.07,95.07,94.88,94.89,6400.0,95.07,95.07,94.88,94.89,6400.0
2013-01-09 11:30:00,94.85,95.0,94.71,94.9,44900.0,94.85,95.0,94.71,94.9,44900.0
2013-01-09 11:40:00,94.96,94.96,94.77,94.79,10500.0,94.96,94.96,94.77,94.79,10500.0
2013-01-09 11:50:00,94.79,94.82,94.61,94.61,8700.0,94.79,94.82,94.61,94.61,8700.0
2013-01-09 12:00:00,94.61,94.83,94.61,94.79,24700.0,94.61,94.83,94.61,94.79,24700.0
2013-01-09 12:10:00,94.76,94.83,94.71,94.79,21800.0,94.76,94.83,94.71,94.79,21800.0
2013-01-09 12:20:00,94.78,94.79,94.68,94.7,27500.0,94.78,94.79,94.68,94.7,27500.0
2013-01-09 12:30:00,94.74,94.75,94.59,94.6,2900.0,94.74,94.75,94.59,94.6,2900.0
2013-01-09 12:40:00,94.6,94.64,94.5,94.5,12700.0,94.6,94.64,94.5,94.5,12700.0
2013-01-09 12:50:00,94.5,94.5,93.71,93.74,76100.0,94.5,94.5,93.71,93.74,76100.0
2013-01-09 13:00:00,93.72,93.77,93.62,93.62,17600.0,93.72,93.77,93.62,93.62,17600.0
2013-01-09 13:10:00,93.68,93.71,93.32,93.32,24100.0,93.68,93.71,93.32,93.32,24100.0
2013-01-09 13:20:00,93.33,93.7,93.33,93.7,25200.0,93.33,93.7,93.33,93.7,25200.0
2013-01-09 13:30:00,93.68,93.71,93.62,93.7,14900.0,93.68,93.71,93.62,93.7,14900.0
2013-01-09 13:40:00,93.69,93.7,93.43,93.48,19200.0,93.69,93.7,93.43,93.48,19200.0
2013-01-09 13:50:00,93.58,93.66,93.5,93.66,22500.0,93.58,93.66,93.5,93.66,22500.0
2013-01-09 14:00:00,93.65,93.68,93.59,93.67,10100.0,93.65,93.68,93.59,93.67,10100.0
2013-01-09 14:10:00,93.68,93.69,93.61,93.69,6300.0,93.68,93.69,93.61,93.69,6300.0
2013-01-09 14:20:00,93.7,93.7,93.63,93.69,4600.0,93.7,93.7,93.63,93.69,4600.0
2013-01-09 14:30:00,93.67,93.78,93.65,93.74,31100.0,93.67,93.78,93.65,93.74,31100.0
2013-01-09 14:40:00,93.72,93.85,93.71,93.83,28300.0,93.72,93.85,93.71,93.83,28300.0
2013-01-09 14:50:00,93.84,93.85,93.59,93.72,23100.0,93.84,93.85,93.59,93.72,23100.0
2013-01-09 15:00:00,93.67,93.78,93.66,93.78,10100.0,93.67,93.78,93.66,93.78,10100.0
2013-01-09 15:10:00,93.76,93.76,93.54,93.57,10800.0,93.76,93.76,93.54,93.57,10800.0
2013-01-09 15:20:00,93.57,93.74,93.57,93.73,14700.0,93.57,93.74,93.57,93.73,14700.0
2013-01-09 15:30:00,93.73,93.9,93.7,93.9,24600.0,93.73,93.9,93.7,93.9,24600.0
2013-01-09 15:40:00,93.9,93.99,93.89,93.9,28200.0,93.9,93.99,93.89,93.9,28200.0
2013-01-09 15:50:00,93.92,94.24,93.92,94.24,97800.0,93.92,94.24,93.92,94.24,97800.0
2013-01-10 09:30:00,94.6,94.6,93.56,93.61,19100.0,94.6,94.6,93.56,93.61,19100.0
2013-01-10 09:40:00,93.65,93.89,93.33,93.4,22000.0,93.65,93.89,93.33,93.4,22000.0
2013-01-10 09:50:00,93.39,93.4,93.01,93.23,24100.0,93.39,93.4,93.01,93.23,24100.0
2013-01-10 10:00:00,93.23,93.31,93.16,93.29,19700.0,93.23,93.31,93.16,93.29,19700.0
2013-01-10 10:10:00,93.29,93.37,93.22,93.37,21700.0,93.29,93.37,93.22,93.37,21700.0
2013-01-10 10:20:00,93.37,93.4,93.2,93.27,16500.0,93.37,93.4,93.2,93.27,16500.0
2013-01-10 10:30:00,93.24,93.25,92.56,92.76,34300.0,93.24,93.25,92.56,92.76,34300.0
2013-01-10 10:40:00,92.74,92.76,92.42,92.48,26000.0,92.74,92.76,92.42,92.48,26000.0
2013-01-10 10:50:00,92.56,92.7,92.5,92.53,24800.0,92.56,92.7,92.5,92.53,24800.0
2013-01-10 11:00:00,92.5,92.56,92.43,92.48,7900.0,92.5,92.56,92.43,92.48,7900.0
2013-01-10 11:10:00,92.48,92.51,92.22,92.28,16800.0,92.48,92.51,92.22,92.28,16800.0
2013-01-10 11:20:00,92.28,92.38,92.11,92.3,29400.0,92.28,92.38,92.11,92.3,29400.0
2013-01-10 11:30:00,92.26,92.4,92.26,92.38,30300.0,92.26,92.4,92.26,92.38,30300.0
2013-01-10 11:40:00,92.38,92.41,92.13,92.18,38800.0,92.38,92.41,92.13,92.18,38800.0
2013-01-10 11:50:00,92.18,92.26,92.18,92.24,6600.0,92.18,92.26,92.18,92.24,6600.0
2013-01-10 12:00:00,92.25,92.33,92.23,92.32,8800.0,92.25,92.33,92.23,92.32,8800.0
2013-01-10 12:10:00,92.32,92.37,92.3,92.35,14900.0,92.32,92.37,92.3,92.35,14900.0
2013-01-10 12:20:00,92.35,92.35,92.28,92.32,15900.0,92.35,92.35,92.28,92.32,15900.0
2013-01-10 12:30:00,92.27,92.35,92.27,92.28,4900.0,92.27,92.35,92.27,92.28,4900.0
2013-01-10 12:40:00,92.32,92.35,92.24,92.35,21600.0,92.32,92.35,92.24,92.35,21600.0
2013-01-10 12:50:00,92.34,92.39,92.29,92.34,13400.0,92.34,92.39,92.29,92.34,13400.0
2013-01-10 13:00:00,92.33,92.4,92.3,92.31,37500.0,92.33,92.4,92.3,92.31,37500.0
2013-01-10 13:10:00,92.3,92.35,92.3,92.35,18300.0,92.3,92.35,92.3,92.35,18300.0
2013-01-10 13:20:00,92.35,92.4,92.32,92.37,21200.0,92.35,92.4,92.32,92.37,21200.0
2013-01-10 13:30:00,92.37,92.52,92.35,92.52,39800.0,92.37,92.52,92.35,92.52,39800.0
2013-01-10 13:40:00,92.52,92.55,92.49,92.5,11400.0,92.52,92.55,92.49,92.5,11400.0
2013-01-10 13:50:00,92.5,92.7,92.49,92.64,21100.0,92.5,92.7,92.49,92.64,21100.0
2013-01-10 14:00:00,92.62,92.66,92.59,92.65,27500.0,92.62,92.66,92.59,92.65,27500.0
2013-01-10 14:10:00,92.63,92.71,92.62,92.7,11100.0,92.63,92.71,92.62,92.7,11100.0
2013-01-10 14:20:00,92.7,93.16,92.7,93.13,31800.0,92.7,93.16,92.7,93.13,31800.0
2013-01-10 14:30:00,93.12,93.2,93.05,93.15,13500.0,93.12,93.2,93.05,93.15,13500.0
2013-01-10 14:40:00,93.12,93.25,93.11,93.22,23800.0,93.12,93.25,93.11,93.22,23800.0
2013-01-10 14:50:00,93.23,93.36,93.22,93.33,19000.0,93.23,93.36,93.22,93.33,19000.0
2013-01-10 15:00:00,93.36,93.6,93.32,93.6,29300.0,93.36,93.6,93.32,93.6,29300.0
2013-01-10 15:10:00,93.59,94.0,93.58,93.99,42800.0,93.59,94.0,93.58,93.99,42800.0
2013-01-10 15:20:00,94.0,94.21,93.8,93.97,55800.0,94.0,94.21,93.8,93.97,55800.0
2013-01-10 15:30:00,94.0,94.0,93.66,93.98,36700.0,94.0,94.0,93.66,93.98,36700.0
2013-01-10 15:40:00,93.98,94.13,93.9,94.13,30800.0,93.98,94.13,93.9,94.13,30800.0
2013-01-10 15:50:00,94.13,94.44,94.03,94.23,154100.0,94.13,94.44,94.03,94.23,154100.0
2013-01-11 09:30:00,93.88,94.48,93.52,93.54,18000.0,93.88,94.48,93.52,93.54,18000.0
2013-01-11 09:40:00,93.53,93.71,92.87,92.87,25300.0,93.53,93.71,92.87,92.87,25300.0
2013-01-11 09:50:00,92.83,93.24,92.68,92.8,20100.0,92.83,93.24,92.68,92.8,20100.0
2013-01-11 10:00:00,92.8,93.14,92.77,93.07,23400.0,92.8,93.14,92.77,93.07,23400.0
2013-01-11 10:10:00,93.06,93.27,93.0,93.18,22200.0,93.06,93.27,93.0,93.18,22200.0
2013-01-11 10:20:00,93.13,93.2,93.04,93.05,5700.0,93.13,93.2,93.04,93.05,5700.0
2013-01-11 10:30:00,93.06,93.14,92.94,93.02,5700.0,93.06,93.14,92.94,93.02,5700.0
2013-01-11 10:40:00,93.07,93.07,92.95,93.03,9800.0,93.07,93.07,92.95,93.03,9800.0
2013-01-11 10:50:00,93.05,93.08,92.87,93.07,5100.0,93.05,93.08,92.87,93.07,5100.0
2013-01-11 11:00:00,93.06,93.08,92.82,92.89,7200.0,93.06,93.08,92.82,92.89,7200.0
2013-01-11 11:10:00,92.89,93.1,92.86,92.98,9400.0,92.89,93.1,92.86,92.98,9400.0
2013-01-11 11:20:00,93.09,93.09,92.75,92.88,13400.0,93.09,93.09,92.75,92.88,13400.0
2013-01-11 11:30:00,92.89,92.98,92.81,92.91,14900.0,92.89,92.98,92.81,92.91,14900.0
2013-01-11 11:40:00,92.92,92.92,92.81,92.9,8000.0,92.92,92.92,92.81,92.9,8000.0
2013-01-11 11:50:00,92.9,93.0,92.83,92.94,20600.0,92.9,93.0,92.83,92.94,20600.0
2013-01-11 12:00:00,92.9,92.95,92.85,92.85,11000.0,92.9,92.95,92.85,92.85,11000.0
2013-01-11 12:10:00,92.85,92.95,92.79,92.94,26000.0,92.85,92.95,92.79,92.94,26000.0
2013-01-11 12:20:00,92.95,92.95,92.5,92.53,35800.0,92.95,92.95,92.5,92.53,35800.0
2013-01-11 12:30:00,92.56,92.6,92.46,92.6,14400.0,92.56,92.6,92.46,92.6,14400.0
2013-01-11 12:40:00,92.6,92.6,92.51,92.58,9900.0,92.6,92.6,92.51,92.58,9900.0
2013-01-11 12:50:00,92.58,92.86,92.53,92.76,21600.0,92.58,92.86,92.53,92.76,21600.0
2013-01-11 13:00:00,92.78,92.8,92.64,92.72,7500.0,92.78,92.8,92.64,92.72,7500.0
2013-01-11 13:10:00,92.7,93.17,92.68,93.08,41200.0,92.7,93.17,92.68,93.08,41200.0
2013-01-11 13:20:00,93.08,93.1,92.83,92.91,9700.0,93.08,93.1,92.83,92.91,9700.0
2013-01-11 13:30:00,92.87,92.94,92.8,92.87,10200.0,92.87,92.94,92.8,92.87,10200.0
2013-01-11 13:40:00,92.81,92.89,92.64,92.84,14900.0,92.81,92.89,92.64,92.84,14900.0
2013-01-11 13:50:00,92.87,92.92,92.8,92.88,16100.0,92.87,92.92,92.8,92.88,16100.0
2013-01-11 14:00:00,92.9,92.91,92.81,92.89,12100.0,92.9,92.91,92.81,92.89,12100.0
2013-01-11 14:10:00,92.88,92.91,92.74,92.76,19500.0,92.88,92.91,92.74,92.76,19500.0
2013-01-11 14:20:00,92.74,92.83,92.7,92.79,11400.0,92.74,92.83,92.7,92.79,11400.0
2013-01-11 14:30:00,92.78,92.79,92.66,92.66,10500.0,92.78,92.79,92.66,92.66,10500.0
2013-01-11 14:40:00,92.68,92.85,92.68,92.84,33100.0,92.68,92.85,92.68,92.84,33100.0
2013-01-11 14:50:00,92.85,92.91,92.8,92.89,31400.0,92.85,92.91,92.8,92.89,31400.0
2013-01-11 15:00:00,92.86,92.9,92.75,92.85,24800.0,92.86,92.9,92.75,92.85,24800.0
2013-01-11 15:10:00,92.85,92.87,92.82,92.86,14100.0,92.85,92.87,92.82,92.86,14100.0
2013-01-11 15:20:00,92.85,92.91,92.83,92.87,22700.0,92.85,92.91,92.83,92.87,22700.0
2013-01-11 15:30:00,92.88,92.9,92.83,92.86,21400.0,92.88,92.9,92.83,92.86,21400.0
2013-01-11 15:40:00,92.89,93.22,92.89,93.18,58000.0,92.89,93.22,92.89,93.18,58000.0
2013-01-11 15:50:00,93.2,93.44,93.14,93.44,71600.0,93.2,93.44,93.14,93.44,71600.0
2013-01-14 09:30:00,93.47,93.92,93.25,93.87,19900.0,93.47,93.92,93.25,93.87,19900.0
2013-01-14 09:40:00,94.02,94.25,93.76,94.05,16700.0,94.02,94.25,93.76,94.05,16700.0
2013-01-14 09:50:00,94.16,94.2,94.0,94.02,10100.0,94.16,94.2,94.0,94.02,10100.0
2013-01-14 10:00:00,94.03,94.08,93.77,94.0,18800.0,94.03,94.08,93.77,94.0,18800.0
2013-01-14 10:10:00,94.04,94.09,94.0,94.06,6400.0,94.04,94.09,94.0,94.06,6400.0
2013-01-14 10:20:00,94.07,94.4,93.97,94.4,32500.0,94.07,94.4,93.97,94.4,32500.0
2013-01-14 10:30:00,94.38,94.84,94.32,94.69,50000.0,94.38,94.84,94.32,94.69,50000.0
2013-01-14 10:40:00,94.67,95.0,94.58,94.97,23000.0,94.67,95.0,94.58,94.97,23000.0
2013-01-14 10:50:00,94.98,94.98,94.7,94.83,15000.0,94.98,94.98,94.7,94.83,15000.0
2013-01-14 11:00:00,94.89,94.98,94.62,94.73,24400.0,94.89,94.98,94.62,94.73,24400.0
2013-01-14 11:10:00,94.74,94.77,94.35,94.35,13000.0,94.74,94.77,94.35,94.35,13000.0
2013-01-14 11:20:00,94.33,94.4,93.99,94.4,31800.0,94.33,94.4,93.99,94.4,31800.0
2013-01-14 11:30:00,94.43,94.68,94.43,94.66,22400.0,94.43,94.68,94.43,94.66,22400.0
2013-01-14 11:40:00,94.66,94.92,94.63,94.86,20400.0,94.66,94.92,94.63,94.86,20400.0
2013-01-14 11:50:00,94.87,95.21,94.87,95.02,11200.0,94.87,95.21,94.87,95.02,11200.0
2013-01-14 12:00:00,95.02,95.02,94.71,94.74,10300.0,95.02,95.02,94.71,94.74,10300.0
2013-01-14 12:10:00,94.74,94.88,94.74,94.77,6600.0,94.74,94.88,94.74,94.77,6600.0
2013-01-14 12:20:00,94.78,94.97,94.77,94.95,7400.0,94.78,94.97,94.77,94.95,7400.0
2013-01-14 12:30:00,94.94,95.05,94.89,95.01,14300.0,94.94,95.05,94.89,95.01,14300.0
2013-01-14 12:40:00,95.01,95.2,95.0,95.15,14300.0,95.01,95.2,95.0,95.15,14300.0
2013-01-14 12:50:00,95.14,95.33,95.05,95.3,16000.0,95.14,95.33,95.05,95.3,16000.0
2013-01-14 13:00:00,95.3,95.3,95.04,95.06,13100.0,95.3,95.3,95.04,95.06,13100.0
2013-01-14 13:10:00,95.06,95.4,95.05,95.38,9700.0,95.06,95.4,95.05,95.38,9700.0
2013-01-14 13:20:00,95.34,95.35,95.22,95.24,9300.0,95.34,95.35,95.22,95.24,9300.0
2013-01-14 13:30:00,95.22,95.29,95.14,95.21,7000.0,95.22,95.29,95.14,95.21,7000.0
2013-01-14 13:40:00,95.22,95.36,95.17,95.26,10900.0,95.22,95.36,95.17,95.26,10900.0
2013-01-14 13:50:00,95.19,95.37,95.13,95.17,24400.0,95.19,95.37,95.13,95.17,24400.0
2013-01-14 14:00:00,95.17,95.2,94.99,95.02,8700.0,95.17,95.2,94.99,95.02,8700.0
2013-01-14 14:10:00,95.01,95.04,94.85,94.89,9000.0,95.01,95.04,94.85,94.89,9000.0
2013-01-14 14:20:00,94.9,94.96,94.85,94.93,17200.0,94.9,94.96,94.85,94.93,17200.0
2013-01-14 14:30:00,94.93,94.93,94.7,94.7,8800.0,94.93,94.93,94.7,94.7,8800.0
2013-01-14 14:40:00,94.68,94.84,94.64,94.81,6700.0,94.68,94.84,94.64,94.81,6700.0
2013-01-14 14:50:00,94.87,94.87,94.78,94.8,12300.0,94.87,94.87,94.78,94.8,12300.0
2013-01-14 15:00:00,94.8,94.88,94.79,94.87,16600.0,94.8,94.88,94.79,94.87,16600.0
2013-01-14 15:10:00,94.85,94.93,94.78,94.87,13700.0,94.85,94.93,94.78,94.87,13700.0
2013-01-14 15:20:00,94.88,94.91,94.75,94.81,19700.0,94.88,94.91,94.75,94.81,19700.0
2013-01-14 15:30:00,94.81,94.88,94.8,94.83,19600.0,94.81,94.88,94.8,94.83,19600.0
2013-01-14 15:40:00,94.82,94.89,94.76,94.85,27200.0,94.82,94.89,94.76,94.85,27200.0
2013-01-14 15:50:00,94.84,95.06,94.81,95.02,66800.0,94.84,95.06,94.81,95.02,66800.0
2013-01-15 09:30:00,94.35,94.68,94.01,94.27,7300.0,94.35,94.68,94.01,94.27,7300.0
2013-01-15 09:40:00,94.3,94.33,93.26,93.81,42400.0,94.3,94.33,93.26,93.81,42400.0
2013-01-15 09:50:00,93.8,94.1,93.65,94.0,17300.0,93.8,94.1,93.65,94.0,17300.0
2013-01-15 10:00:00,94.07,94.11,93.93,93.93,10400.0,94.07,94.11,93.93,93.93,10400.0
2013-01-15 10:10:00,94.01,94.08,93.98,94.05,9400.0,94.01,94.08,93.98,94.05,9400.0
2013-01-15 10:20:00,94.09,94.18,93.95,93.97,17200.0,94.09,94.18,93.95,93.97,17200.0
2013-01-15 10:30:00,93.98,94.32,93.98,94.32,8000.0,93.98,94.32,93.98,94.32,8000.0
2013-01-15 10:40:00,94.21,94.33,94.18,94.24,3900.0,94.21,94.33,94.18,94.24,3900.0
2013-01-15 10:50:00,94.2,94.52,94.2,94.47,11900.0,94.2,94.52,94.2,94.47,11900.0
2013-01-15 11:00:00,94.49,94.5,94.34,94.38,7600.0,94.49,94.5,94.34,94.38,7600.0
2013-01-15 11:10:00,94.41,94.55,94.4,94.42,7300.0,94.41,94.55,94.4,94.42,7300.0
2013-01-15 11:20:00,94.37,94.6,94.33,94.53,7000.0,94.37,94.6,94.33,94.53,7000.0
2013-01-15 11:30:00,94.63,94.64,94.57,94.58,2100.0,94.63,94.64,94.57,94.58,2100.0
2013-01-15 11:40:00,94.57,94.57,94.39,94.39,6400.0,94.57,94.57,94.39,94.39,6400.0
2013-01-15 11:50:00,94.48,94.48,94.34,94.36,2200.0,94.48,94.48,94.34,94.36,2200.0
2013-01-15 12:00:00,94.33,94.41,94.33,94.33,3200.0,94.33,94.41,94.33,94.33,3200.0
2013-01-15 12:10:00,94.37,94.54,94.35,94.51,5500.0,94.37,94.54,94.35,94.51,5500.0
2013-01-15 12:20:00,94.6,94.69,94.5,94.6,6600.0,94.6,94.69,94.5,94.6,6600.0
2013-01-15 12:30:00,94.55,94.77,94.52,94.77,7600.0,94.55,94.77,94.52,94.77,7600.0
2013-01-15 12:40:00,94.7,94.75,94.6,94.6,3800.0,94.7,94.75,94.6,94.6,3800.0
2013-01-15 12:50:00,94.58,94.59,94.49,94.59,4600.0,94.58,94.59,94.49,94.59,4600.0
2013-01-15 13:00:00,94.55,94.59,94.52,94.54,5300.0,94.55,94.59,94.52,94.54,5300.0
2013-01-15 13:10:00,94.57,94.66,94.57,94.64,4100.0,94.57,94.66,94.57,94.64,4100.0
2013-01-15 13:20:00,94.64,94.66,94.41,94.43,8000.0,94.64,94.66,94.41,94.43,8000.0
2013-01-15 13:30:00,94.42,94.48,94.38,94.39,7700.0,94.42,94.48,94.38,94.39,7700.0
2013-01-15 13:40:00,94.4,94.4,94.29,94.36,7800.0,94.4,94.4,94.29,94.36,7800.0
2013-01-15 13:50:00,94.35,94.36,94.17,94.23,19600.0,94.35,94.36,94.17,94.23,19600.0
2013-01-15 14:00:00,94.22,94.24,94.08,94.08,3200.0,94.22,94.24,94.08,94.08,3200.0
2013-01-15 14:10:00,94.04,94.08,93.9,93.95,9200.0,94.04,94.08,93.9,93.95,9200.0
2013-01-15 14:20:00,93.92,93.99,93.89,93.99,16000.0,93.92,93.99,93.89,93.99,16000.0
2013-01-15 14:30:00,94.01,94.09,94.0,94.09,4200.0,94.01,94.09,94.0,94.09,4200.0
2013-01-15 14:40:00,94.1,94.26,94.1,94.26,3800.0,94.1,94.26,94.1,94.26,3800.0
2013-01-15 14:50:00,94.27,94.38,94.23,94.32,5000.0,94.27,94.38,94.23,94.32,5000.0
2013-01-15 15:00:00,94.33,94.37,94.27,94.34,15600.0,94.33,94.37,94.27,94.34,15600.0
2013-01-15 15:10:00,94.3,94.38,94.28,94.38,8000.0,94.3,94.38,94.28,94.38,8000.0
2013-01-15 15:20:00,94.38,94.38,94.05,94.07,21900.0,94.38,94.38,94.05,94.07,21900.0
2013-01-15 15:30:00,94.09,94.59,94.09,94.52,22300.0,94.09,94.59,94.09,94.52,22300.0
2013-01-15 15:40:00,94.55,94.73,94.54,94.63,13700.0,94.55,94.73,94.54,94.63,13700.0
2013-01-15 15:50:00,94.64,94.65,94.49,94.61,17600.0,94.64,94.65,94.49,94.61,17600.0
2013-01-16 09:30:00,95.51,95.51,93.88,93.9,12300.0,95.51,95.51,93.88,93.9,12300.0
2013-01-16 09:40:00,94.01,94.41,93.85,94.31,23600.0,94.01,94.41,93.85,94.31,23600.0
2013-01-16 09:50:00,94.42,94.6,94.42,94.57,2300.0,94.42,94.6,94.42,94.57,2300.0
2013-01-16 10:00:00,94.59,94.59,94.37,94.45,3600.0,94.59,94.59,94.37,94.45,3600.0
2013-01-16 10:10:00,94.47,94.69,94.45,94.68,6000.0,94.47,94.69,94.45,94.68,6000.0
2013-01-16 10:20:00,94.75,95.04,94.68,94.96,4100.0,94.75,95.04,94.68,94.96,4100.0
2013-01-16 10:30:00,94.95,95.04,94.93,95.0,2000.0,94.95,95.04,94.93,95.0,2000.0
2013-01-16 10:40:00,94.99,95.02,94.94,94.96,1900.0,94.99,95.02,94.94,94.96,1900.0
2013-01-16 10:50:00,94.93,95.01,94.86,94.93,4800.0,94.93,95.01,94.86,94.93,4800.0
2013-01-16 11:00:00,94.88,94.88,94.68,94.72,2100.0,94.88,94.88,94.68,94.72,2100.0
2013-01-16 11:10:00,94.73,94.75,94.67,94.71,2100.0,94.73,94.75,94.67,94.71,2100.0
2013-01-16 11:20:00,94.65,94.76,94.65,94.76,2800.0,94.65,94.76,94.65,94.76,2800.0
2013-01-16 11:30:00,94.76,95.03,94.75,94.94,4800.0,94.76,95.03,94.75,94.94,4800.0
2013-01-16 11:40:00,94.9,94.98,94.85,94.98,4600.0,94.9,94.98,94.85,94.98,4600.0
2013-01-16 11:50:00,94.98,94.98,94.78,94.78,2500.0,94.98,94.98,94.78,94.78,2500.0
2013-01-16 12:00:00,94.79,94.79,94.47,94.52,12100.0,94.79,94.79,94.47,94.52,12100.0
2013-01-16 12:10:00,94.51,94.61,94.48,94.52,4500.0,94.51,94.61,94.48,94.52,4500.0
2013-01-16 12:20:00,94.52,94.54,94.26,94.26,4000.0,94.52,94.54,94.26,94.26,4000.0
2013-01-16 12:30:00,94.26,94.35,94.18,94.32,4200.0,94.26,94.35,94.18,94.32,4200.0
2013-01-16 12:40:00,94.31,94.36,94.21,94.34,6400.0,94.31,94.36,94.21,94.34,6400.0
2013-01-16 12:50:00,94.3,94.56,94.3,94.56,1600.0,94.3,94.56,94.3,94.56,1600.0
2013-01-16 13:00:00,94.55,94.96,94.52,94.87,7600.0,94.55,94.96,94.52,94.87,7600.0
2013-01-16 13:10:00,94.87,94.98,94.71,94.98,2700.0,94.87,94.98,94.71,94.98,2700.0
2013-01-16 13:20:00,94.99,95.2,94.91,95.13,5700.0,94.99,95.2,94.91,95.13,5700.0
2013-01-16 13:30:00,95.11,95.39,95.08,95.17,11100.0,95.11,95.39,95.08,95.17,11100.0
2013-01-16 13:40:00,95.16,95.16,94.9,95.06,4800.0,95.16,95.16,94.9,95.06,4800.0
2013-01-16 13:50:00,95.14,95.42,95.14,95.24,5800.0,95.14,95.42,95.14,95.24,5800.0
2013-01-16 14:00:00,95.19,95.27,95.16,95.26,1800.0,95.19,95.27,95.16,95.26,1800.0
2013-01-16 14:10:00,95.24,95.24,95.11,95.2,3200.0,95.24,95.24,95.11,95.2,3200.0
2013-01-16 14:20:00,95.23,95.27,95.07,95.08,8600.0,95.23,95.27,95.07,95.08,8600.0
2013-01-16 14:30:00,95.06,95.3,95.06,95.26,5700.0,95.06,95.3,95.06,95.26,5700.0
2013-01-16 14:40:00,95.23,95.26,95.01,95.24,5500.0,95.23,95.26,95.01,95.24,5500.0
2013-01-16 14:50:00,95.21,95.34,95.19,95.25,15400.0,95.21,95.34,95.19,95.25,15400.0
2013-01-16 15:00:00,95.32,95.4,95.1,95.4,11400.0,95.32,95.4,95.1,95.4,11400.0
2013-01-16 15:10:00,95.39,95.45,95.25,95.25,8600.0,95.39,95.45,95.25,95.25,8600.0
2013-01-16 15:20:00,95.3,95.4,95.23,95.23,9100.0,95.3,95.4,95.23,95.23,9100.0
2013-01-16 15:30:00,95.21,95.23,94.93,94.97,12700.0,95.21,95.23,94.93,94.97,12700.0
2013-01-16 15:40:00,95.0,95.04,94.86,94.96,12500.0,95.0,95.04,94.86,94.96,12500.0
2013-01-16 15:50:00,94.95,95.03,94.91,94.99,29400.0,94.95,95.03,94.91,94.99,29400.0
2013-01-17 09:30:00,94.69,95.47,94.69,95.25,13200.0,94.69,95.47,94.69,95.25,13200.0
2013-01-17 09:40:00,95.23,95.48,95.09,95.09,17100.0,95.23,95.48,95.09,95.09,17100.0
2013-01-17 09:50:00,95.09,95.38,94.92,95.34,17100.0,95.09,95.38,94.92,95.34,17100.0
2013-01-17 10:00:00,95.3,95.39,94.87,95.3,12700.0,95.3,95.39,94.87,95.3,12700.0
2013-01-17 10:10:00,95.28,95.66,94.98,95.44,15600.0,95.28,95.66,94.98,95.44,15600.0
2013-01-17 10:20:00,95.43,95.43,94.91,94.91,8500.0,95.43,95.43,94.91,94.91,8500.0
2013-01-17 10:30:00,94.91,94.98,94.61,94.61,7200.0,94.91,94.98,94.61,94.61,7200.0
2013-01-17 10:40:00,94.61,94.68,94.2,94.38,8000.0,94.61,94.68,94.2,94.38,8000.0
2013-01-17 10:50:00,94.38,94.46,94.18,94.18,6700.0,94.38,94.46,94.18,94.18,6700.0
2013-01-17 11:00:00,94.18,94.8,94.18,94.8,24100.0,94.18,94.8,94.18,94.8,24100.0
2013-01-17 11:10:00,94.82,95.45,94.82,95.45,50200.0,94.82,95.45,94.82,95.45,50200.0
2013-01-17 11:20:00,95.48,95.71,95.42,95.67,27500.0,95.48,95.71,95.42,95.67,27500.0
2013-01-17 11:30:00,95.67,95.95,95.5,95.85,11200.0,95.67,95.95,95.5,95.85,11200.0
2013-01-17 11:40:00,95.84,95.96,95.83,95.9,14800.0,95.84,95.96,95.83,95.9,14800.0
2013-01-17 11:50:00,95.9,95.9,95.61,95.78,7600.0,95.9,95.9,95.61,95.78,7600.0
2013-01-17 12:00:00,95.8,95.86,95.77,95.8,8300.0,95.8,95.86,95.77,95.8,8300.0
2013-01-17 12:10:00,95.8,95.81,95.73,95.8,4500.0,95.8,95.81,95.73,95.8,4500.0
2013-01-17 12:20:00,95.8,95.88,95.77,95.84,3200.0,95.8,95.88,95.77,95.84,3200.0
2013-01-17 12:30:00,95.88,95.95,95.82,95.9,6300.0,95.88,95.95,95.82,95.9,6300.0
2013-01-17 12:40:00,95.9,95.96,95.74,95.74,6500.0,95.9,95.96,95.74,95.74,6500.0
2013-01-17 12:50:00,95.75,95.94,95.74,95.87,5400.0,95.75,95.94,95.74,95.87,5400.0
2013-01-17 13:00:00,95.95,95.98,95.43,95.43,7600.0,95.95,95.98,95.43,95.43,7600.0
2013-01-17 13:10:00,95.47,95.8,95.41,95.74,4200.0,95.47,95.8,95.41,95.74,4200.0
2013-01-17 13:20:00,95.75,95.86,95.69,95.76,3300.0,95.75,95.86,95.69,95.76,3300.0
2013-01-17 13:30:00,95.77,95.85,95.6,95.68,7300.0,95.77,95.85,95.6,95.68,7300.0
2013-01-17 13:40:00,95.71,95.73,95.48,95.56,6600.0,95.71,95.73,95.48,95.56,6600.0
2013-01-17 13:50:00,95.49,95.68,95.42,95.54,2700.0,95.49,95.68,95.42,95.54,2700.0
2013-01-17 14:00:00,95.59,95.9,95.53,95.8,5600.0,95.59,95.9,95.53,95.8,5600.0
2013-01-17 14:10:00,95.84,95.95,95.73,95.82,5900.0,95.84,95.95,95.73,95.82,5900.0
2013-01-17 14:20:00,95.8,95.87,95.74,95.74,4000.0,95.8,95.87,95.74,95.74,4000.0
2013-01-17 14:30:00,95.78,95.86,95.76,95.85,6000.0,95.78,95.86,95.76,95.85,6000.0
2013-01-17 14:40:00,95.85,95.85,95.7,95.79,8200.0,95.85,95.85,95.7,95.79,8200.0
2013-01-17 14:50:00,95.77,95.8,95.7,95.7,5200.0,95.77,95.8,95.7,95.7,5200.0
2013-01-17 15:00:00,95.73,95.86,95.73,95.8,7300.0,95.73,95.86,95.73,95.8,7300.0
2013-01-17 15:10:00,95.79,95.82,95.71,95.8,10400.0,95.79,95.82,95.71,95.8,10400.0
2013-01-17 15:20:00,95.8,95.82,95.55,95.81,16300.0,95.8,95.82,95.55,95.81,16300.0
2013-01-17 15:30:00,95.8,95.8,95.6,95.62,14200.0,95.8,95.8,95.6,95.62,14200.0
2013-01-17 15:40:00,95.61,95.83,95.61,95.72,13700.0,95.61,95.83,95.61,95.72,13700.0
2013-01-17 15:50:00,95.7,95.7,95.59,95.66,29500.0,95.7,95.7,95.59,95.66,29500.0
2013-01-18 09:30:00,95.66,95.66,95.14,95.2,4200.0,95.66,95.66,95.14,95.2,4200.0
2013-01-18 09:40:00,95.1,95.13,94.76,94.87,16000.0,95.1,95.13,94.76,94.87,16000.0
2013-01-18 09:50:00,94.81,94.86,94.47,94.64,9900.0,94.81,94.86,94.47,94.64,9900.0
2013-01-18 10:00:00,94.59,95.04,94.59,94.87,4700.0,94.59,95.04,94.59,94.87,4700.0
2013-01-18 10:10:00,94.96,95.03,94.84,95.03,6600.0,94.96,95.03,94.84,95.03,6600.0
2013-01-18 10:20:00,95.03,95.07,94.75,94.79,6100.0,95.03,95.07,94.75,94.79,6100.0
2013-01-18 10:30:00,94.81,94.81,94.5,94.5,5200.0,94.81,94.81,94.5,94.5,5200.0
2013-01-18 10:40:00,94.51,94.51,94.21,94.34,16400.0,94.51,94.51,94.21,94.34,16400.0
2013-01-18 10:50:00,94.35,94.68,94.27,94.46,13700.0,94.35,94.68,94.27,94.46,13700.0
2013-01-18 11:00:00,94.47,94.56,94.46,94.49,7500.0,94.47,94.56,94.46,94.49,7500.0
2013-01-18 11:10:00,94.46,94.66,94.43,94.55,5200.0,94.46,94.66,94.43,94.55,5200.0
2013-01-18 11:20:00,94.44,94.59,94.4,94.48,10400.0,94.44,94.59,94.4,94.48,10400.0
2013-01-18 11:30:00,94.45,94.45,94.26,94.26,3400.0,94.45,94.45,94.26,94.26,3400.0
2013-01-18 11:40:00,94.26,94.3,94.19,94.23,6800.0,94.26,94.3,94.19,94.23,6800.0
2013-01-18 11:50:00,94.27,94.27,94.0,94.0,12300.0,94.27,94.27,94.0,94.0,12300.0
2013-01-18 12:00:00,94.0,94.05,93.81,93.82,8500.0,94.0,94.05,93.81,93.82,8500.0
2013-01-18 12:10:00,93.81,93.83,93.67,93.69,6000.0,93.81,93.83,93.67,93.69,6000.0
2013-01-18 12:20:00,93.64,93.73,93.59,93.73,6600.0,93.64,93.73,93.59,93.73,6600.0
2013-01-18 12:30:00,93.69,93.98,93.63,93.97,4700.0,93.69,93.98,93.63,93.97,4700.0
2013-01-18 12:40:00,93.92,94.11,93.92,94.11,5800.0,93.92,94.11,93.92,94.11,5800.0
2013-01-18 12:50:00,94.11,94.42,94.11,94.28,9800.0,94.11,94.42,94.11,94.28,9800.0
2013-01-18 13:00:00,94.33,94.54,94.24,94.44,5700.0,94.33,94.54,94.24,94.44,5700.0
2013-01-18 13:10:00,94.46,94.5,94.31,94.44,4800.0,94.46,94.5,94.31,94.44,4800.0
2013-01-18 13:20:00,94.41,94.49,94.36,94.45,5800.0,94.41,94.49,94.36,94.45,5800.0
2013-01-18 13:30:00,94.42,94.48,94.28,94.32,4100.0,94.42,94.48,94.28,94.32,4100.0
2013-01-18 13:40:00,94.31,94.43,94.28,94.43,4000.0,94.31,94.43,94.28,94.43,4000.0
2013-01-18 13:50:00,94.41,94.46,94.32,94.4,3800.0,94.41,94.46,94.32,94.4,3800.0
2013-01-18 14:00:00,94.41,94.44,94.29,94.38,4300.0,94.41,94.44,94.29,94.38,4300.0
2013-01-18 14:10:00,94.39,94.48,94.36,94.38,3100.0,94.39,94.48,94.36,94.38,3100.0
2013-01-18 14:20:00,94.37,94.41,94.25,94.28,5000.0,94.37,94.41,94.25,94.28,5000.0
2013-01-18 14:30:00,94.3,94.32,94.18,94.26,12400.0,94.3,94.32,94.18,94.26,12400.0
2013-01-18 14:40:00,94.27,94.47,94.26,94.44,24400.0,94.27,94.47,94.26,94.44,24400.0
2013-01-18 14:50:00,94.44,94.48,94.37,94.46,11100.0,94.44,94.48,94.37,94.46,11100.0
2013-01-18 15:00:00,94.4,94.44,94.17,94.18,19000.0,94.4,94.44,94.17,94.18,19000.0
2013-01-18 15:10:00,94.22,94.22,94.05,94.06,24900.0,94.22,94.22,94.05,94.06,24900.0
2013-01-18 15:20:00,94.05,94.08,93.96,93.99,38600.0,94.05,94.08,93.96,93.99,38600.0
2013-01-18 15:30:00,93.98,94.1,93.96,94.02,23700.0,93.98,94.1,93.96,94.02,23700.0
2013-01-18 15:40:00,94.01,94.15,93.96,94.06,40600.0,94.01,94.15,93.96,94.06,40600.0
2013-01-18 15:50:00,94.1,94.33,94.06,94.31,58600.0,94.1,94.33,94.06,94.31,58600.0
2013-01-22 09:30:00,94.78,95.12,93.84,94.98,25200.0,94.78,95.12,93.84,94.98,25200.0
2013-01-22 09:40:00,95.02,96.03,95.02,95.63,42700.0,95.02,96.03,95.02,95.63,42700.0
2013-01-22 09:50:00,95.63,95.63,94.8,94.89,14200.0,95.63,95.63,94.8,94.89,14200.0
2013-01-22 10:00:00,94.81,95.38,94.81,95.17,17400.0,94.81,95.38,94.81,95.17,17400.0
2013-01-22 10:10:00,95.13,95.32,95.05,95.26,12600.0,95.13,95.32,95.05,95.26,12600.0
2013-01-22 10:20:00,95.23,95.3,95.08,95.08,18200.0,95.23,95.3,95.08,95.08,18200.0
2013-01-22 10:30:00,95.11,95.75,95.08,95.75,20700.0,95.11,95.75,95.08,95.75,20700.0
2013-01-22 10:40:00,95.75,95.75,95.39,95.41,20800.0,95.75,95.75,95.39,95.41,20800.0
2013-01-22 10:50:00,95.37,95.58,95.37,95.55,11800.0,95.37,95.58,95.37,95.55,11800.0
2013-01-22 11:00:00,95.6,95.75,95.58,95.75,15000.0,95.6,95.75,95.58,95.75,15000.0
2013-01-22 11:10:00,95.74,96.0,95.74,95.87,16400.0,95.74,96.0,95.74,95.87,16400.0
2013-01-22 11:20:00,95.95,96.06,95.89,96.0,10200.0,95.95,96.06,95.89,96.0,10200.0
2013-01-22 11:30:00,96.06,96.09,95.64,95.75,64900.0,96.06,96.09,95.64,95.75,64900.0
2013-01-22 11:40:00,95.76,96.11,95.73,96.08,16100.0,95.76,96.11,95.73,96.08,16100.0
2013-01-22 11:50:00,96.07,96.22,95.98,96.1,21200.0,96.07,96.22,95.98,96.1,21200.0
2013-01-22 12:00:00,96.12,96.38,96.09,96.38,11000.0,96.12,96.38,96.09,96.38,11000.0
2013-01-22 12:10:00,96.35,96.35,96.14,96.18,13400.0,96.35,96.35,96.14,96.18,13400.0
2013-01-22 12:20:00,96.21,96.21,96.0,96.0,9500.0,96.21,96.21,96.0,96.0,9500.0
2013-01-22 12:30:00,96.01,96.01,95.78,95.79,13500.0,96.01,96.01,95.78,95.79,13500.0
2013-01-22 12:40:00,95.79,95.86,95.61,95.67,10600.0,95.79,95.86,95.61,95.67,10600.0
2013-01-22 12:50:00,95.67,95.67,95.56,95.56,8200.0,95.67,95.67,95.56,95.56,8200.0
2013-01-22 13:00:00,95.56,95.84,95.54,95.83,12100.0,95.56,95.84,95.54,95.83,12100.0
2013-01-22 13:10:00,95.8,96.4,95.8,96.4,14400.0,95.8,96.4,95.8,96.4,14400.0
2013-01-22 13:20:00,96.36,96.4,96.18,96.22,11200.0,96.36,96.4,96.18,96.22,11200.0
2013-01-22 13:30:00,96.24,96.38,96.21,96.28,7300.0,96.24,96.38,96.21,96.28,7300.0
2013-01-22 13:40:00,96.27,96.27,95.62,95.65,31200.0,96.27,96.27,95.62,95.65,31200.0
2013-01-22 13:50:00,95.6,95.91,95.52,95.78,13300.0,95.6,95.91,95.52,95.78,13300.0
2013-01-22 14:00:00,95.8,95.93,95.67,95.87,6900.0,95.8,95.93,95.67,95.87,6900.0
2013-01-22 14:10:00,95.87,95.94,95.82,95.92,7200.0,95.87,95.94,95.82,95.92,7200.0
2013-01-22 14:20:00,95.92,96.28,95.92,96.07,18700.0,95.92,96.28,95.92,96.07,18700.0
2013-01-22 14:30:00,96.04,96.26,95.98,96.02,14800.0,96.04,96.26,95.98,96.02,14800.0
2013-01-22 14:40:00,95.99,96.16,95.97,96.1,10400.0,95.99,96.16,95.97,96.1,10400.0
2013-01-22 14:50:00,96.13,96.15,95.91,95.97,23200.0,96.13,96.15,95.91,95.97,23200.0
2013-01-22 15:00:00,95.98,95.98,95.81,95.81,18100.0,95.98,95.98,95.81,95.81,18100.0
2013-01-22 15:10:00,95.81,95.81,95.58,95.65,18800.0,95.81,95.81,95.58,95.65,18800.0
2013-01-22 15:20:00,95.7,95.96,95.67,95.9,15000.0,95.7,95.96,95.67,95.9,15000.0
2013-01-22 15:30:00,95.91,96.06,95.88,96.05,16100.0,95.91,96.06,95.88,96.05,16100.0
2013-01-22 15:40:00,96.04,96.08,95.87,95.89,21800.0,96.04,96.08,95.87,95.89,21800.0
2013-01-22 15:50:00,95.88,96.27,95.83,96.2,53500.0,95.88,96.27,95.83,96.2,53500.0
2013-01-23 09:30:00,95.73,95.76,95.24,95.52,10900.0,95.73,95.76,95.24,95.52,10900.0
2013-01-23 09:40:00,95.39,96.08,95.33,95.9,8200.0,95.39,96.08,95.33,95.9,8200.0
2013-01-23 09:50:00,95.87,95.99,95.78,95.95,5200.0,95.87,95.99,95.78,95.95,5200.0
2013-01-23 10:00:00,95.96,96.01,95.88,95.88,1600.0,95.96,96.01,95.88,95.88,1600.0
2013-01-23 10:10:00,95.92,96.14,95.92,95.96,6100.0,95.92,96.14,95.92,95.96,6100.0
2013-01-23 10:20:00,96.0,96.5,95.98,96.44,29900.0,96.0,96.5,95.98,96.44,29900.0
2013-01-23 10:30:00,96.43,96.43,95.84,95.95,8200.0,96.43,96.43,95.84,95.95,8200.0
2013-01-23 10:40:00,95.97,96.18,95.93,96.06,6200.0,95.97,96.18,95.93,96.06,6200.0
2013-01-23 10:50:00,96.14,96.14,96.0,96.14,3800.0,96.14,96.14,96.0,96.14,3800.0
2013-01-23 11:00:00,96.08,96.32,96.05,96.24,3900.0,96.08,96.32,96.05,96.24,3900.0
2013-01-23 11:10:00,96.25,96.47,96.18,96.44,2100.0,96.25,96.47,96.18,96.44,2100.0
2013-01-23 11:20:00,96.41,96.42,96.16,96.22,2700.0,96.41,96.42,96.16,96.22,2700.0
2013-01-23 11:30:00,96.18,96.2,96.16,96.2,1700.0,96.18,96.2,96.16,96.2,1700.0
2013-01-23 11:40:00,96.19,96.19,96.01,96.01,1500.0,96.19,96.19,96.01,96.01,1500.0
2013-01-23 11:50:00,96.05,96.07,95.98,96.05,2900.0,96.05,96.07,95.98,96.05,2900.0
2013-01-23 12:00:00,96.09,96.11,96.04,96.1,1600.0,96.09,96.11,96.04,96.1,1600.0
2013-01-23 12:10:00,96.04,96.08,95.95,95.95,1900.0,96.04,96.08,95.95,95.95,1900.0
2013-01-23 12:20:00,96.02,96.13,95.99,96.12,14900.0,96.02,96.13,95.99,96.12,14900.0
2013-01-23 12:30:00,96.09,96.34,96.09,96.34,5100.0,96.09,96.34,96.09,96.34,5100.0
2013-01-23 12:40:00,96.32,96.38,96.29,96.35,6700.0,96.32,96.38,96.29,96.35,6700.0
2013-01-23 12:50:00,96.32,96.45,96.22,96.39,5000.0,96.32,96.45,96.22,96.39,5000.0
2013-01-23 13:00:00,96.38,96.39,96.34,96.34,1600.0,96.38,96.39,96.34,96.34,1600.0
2013-01-23 13:10:00,96.38,96.55,96.38,96.55,10900.0,96.38,96.55,96.38,96.55,10900.0
2013-01-23 13:20:00,96.57,96.63,96.43,96.43,5800.0,96.57,96.63,96.43,96.43,5800.0
2013-01-23 13:30:00,96.41,96.46,96.38,96.41,2300.0,96.41,96.46,96.38,96.41,2300.0
2013-01-23 13:40:00,96.45,96.66,96.41,96.61,12600.0,96.45,96.66,96.41,96.61,12600.0
2013-01-23 13:50:00,96.61,96.62,96.51,96.53,1500.0,96.61,96.62,96.51,96.53,1500.0
2013-01-23 14:00:00,96.55,96.61,96.52,96.53,6400.0,96.55,96.61,96.52,96.53,6400.0
2013-01-23 14:10:00,96.53,96.72,96.53,96.72,3500.0,96.53,96.72,96.53,96.72,3500.0
2013-01-23 14:20:00,96.72,96.89,96.72,96.84,5700.0,96.72,96.89,96.72,96.84,5700.0
2013-01-23 14:30:00,96.84,96.93,96.75,96.9,13100.0,96.84,96.93,96.75,96.9,13100.0
2013-01-23 14:40:00,96.92,96.94,96.86,96.9,7900.0,96.92,96.94,96.86,96.9,7900.0
2013-01-23 14:50:00,96.87,97.02,96.85,96.98,9500.0,96.87,97.02,96.85,96.98,9500.0
2013-01-23 15:00:00,97.0,97.09,96.98,97.03,6700.0,97.0,97.09,96.98,97.03,6700.0
2013-01-23 15:10:00,97.08,97.09,96.91,96.92,10500.0,97.08,97.09,96.91,96.92,10500.0
2013-01-23 15:20:00,96.92,96.94,96.9,96.92,12000.0,96.92,96.94,96.9,96.92,12000.0
2013-01-23 15:30:00,96.91,97.0,96.9,96.98,18400.0,96.91,97.0,96.9,96.98,18400.0
2013-01-23 15:40:00,96.97,97.05,96.84,96.88,39100.0,96.97,97.05,96.84,96.88,39100.0
2013-01-23 15:50:00,96.91,97.14,96.91,97.14,60900.0,96.91,97.14,96.91,97.14,60900.0
2013-01-24 09:30:00,96.39,97.5,96.39,97.5,15500.0,96.39,97.5,96.39,97.5,15500.0
2013-01-24 09:40:00,97.28,97.98,97.14,97.98,36600.0,97.28,97.98,97.14,97.98,36600.0
2013-01-24 09:50:00,97.95,98.7,97.88,98.29,15200.0,97.95,98.7,97.88,98.29,15200.0
2013-01-24 10:00:00,98.29,98.73,98.1,98.64,35300.0,98.29,98.73,98.1,98.64,35300.0
2013-01-24 10:10:00,98.62,98.94,98.55,98.93,28800.0,98.62,98.94,98.55,98.93,28800.0
2013-01-24 10:20:00,98.96,99.16,98.71,98.92,50400.0,98.96,99.16,98.71,98.92,50400.0
2013-01-24 10:30:00,98.86,99.27,98.86,99.27,19700.0,98.86,99.27,98.86,99.27,19700.0
2013-01-24 10:40:00,99.23,99.23,98.64,99.15,20700.0,99.23,99.23,98.64,99.15,20700.0
2013-01-24 10:50:00,99.12,99.3,99.04,99.04,32400.0,99.12,99.3,99.04,99.04,32400.0
2013-01-24 11:00:00,98.99,98.99,98.78,98.88,10700.0,98.99,98.99,98.78,98.88,10700.0
2013-01-24 11:10:00,98.9,98.97,98.82,98.88,6000.0,98.9,98.97,98.82,98.88,6000.0
2013-01-24 11:20:00,98.91,99.28,98.91,99.27,11200.0,98.91,99.28,98.91,99.27,11200.0
2013-01-24 11:30:00,99.25,99.94,99.25,99.67,44000.0,99.25,99.94,99.25,99.67,44000.0
2013-01-24 11:40:00,99.62,99.66,99.41,99.44,10800.0,99.62,99.66,99.41,99.44,10800.0
2013-01-24 11:50:00,99.45,99.54,99.1,99.2,15500.0,99.45,99.54,99.1,99.2,15500.0
2013-01-24 12:00:00,99.15,99.21,99.01,99.12,6800.0,99.15,99.21,99.01,99.12,6800.0
2013-01-24 12:10:00,99.14,99.2,99.0,99.1,12900.0,99.14,99.2,99.0,99.1,12900.0
2013-01-24 12:20:00,99.1,99.12,98.93,98.98,20800.0,99.1,99.12,98.93,98.98,20800.0
2013-01-24 12:30:00,98.87,98.96,98.55,98.71,12800.0,98.87,98.96,98.55,98.71,12800.0
2013-01-24 12:40:00,98.72,99.08,98.72,98.98,10200.0,98.72,99.08,98.72,98.98,10200.0
2013-01-24 12:50:00,98.99,99.18,98.88,98.88,13500.0,98.99,99.18,98.88,98.88,13500.0
2013-01-24 13:00:00,98.9,99.02,98.7,99.01,15500.0,98.9,99.02,98.7,99.01,15500.0
2013-01-24 13:10:00,99.06,99.14,98.94,99.14,9400.0,99.06,99.14,98.94,99.14,9400.0
2013-01-24 13:20:00,99.13,99.25,99.11,99.13,6900.0,99.13,99.25,99.11,99.13,6900.0
2013-01-24 13:30:00,99.13,99.24,98.99,99.06,12000.0,99.13,99.24,98.99,99.06,12000.0
2013-01-24 13:40:00,99.01,99.06,98.44,98.57,8700.0,99.01,99.06,98.44,98.57,8700.0
2013-01-24 13:50:00,98.49,98.73,98.4,98.56,12800.0,98.49,98.73,98.4,98.56,12800.0
2013-01-24 14:00:00,98.56,98.59,98.33,98.42,6500.0,98.56,98.59,98.33,98.42,6500.0
2013-01-24 14:10:00,98.41,98.52,98.35,98.35,5600.0,98.41,98.52,98.35,98.35,5600.0
2013-01-24 14:20:00,98.27,98.42,98.22,98.39,6800.0,98.27,98.42,98.22,98.39,6800.0
2013-01-24 14:30:00,98.39,98.52,98.28,98.43,8700.0,98.39,98.52,98.28,98.43,8700.0
2013-01-24 14:40:00,98.25,98.52,98.19,98.25,8800.0,98.25,98.52,98.19,98.25,8800.0
2013-01-24 14:50:00,98.25,98.39,98.09,98.22,10100.0,98.25,98.39,98.09,98.22,10100.0
2013-01-24 15:00:00,98.14,98.32,98.05,98.16,8700.0,98.14,98.32,98.05,98.16,8700.0
2013-01-24 15:10:00,98.12,98.43,98.06,98.39,16500.0,98.12,98.43,98.06,98.39,16500.0
2013-01-24 15:20:00,98.35,98.37,98.13,98.15,15600.0,98.35,98.37,98.13,98.15,15600.0
2013-01-24 15:30:00,98.16,98.28,98.12,98.18,32200.0,98.16,98.28,98.12,98.18,32200.0
2013-01-24 15:40:00,98.19,98.46,98.14,98.26,22300.0,98.19,98.46,98.14,98.26,22300.0
2013-01-24 15:50:00,98.22,98.32,97.91,98.01,41400.0,98.22,98.32,97.91,98.01,41400.0
2013-01-25 09:30:00,98.29,99.43,98.15,98.54,18200.0,98.29,99.43,98.15,98.54,18200.0
2013-01-25 09:40:00,98.54,99.16,98.54,99.0,13400.0,98.54,99.16,98.54,99.0,13400.0
2013-01-25 09:50:00,98.99,98.99,98.5,98.59,12200.0,98.99,98.99,98.5,98.59,12200.0
2013-01-25 10:00:00,98.51,99.39,98.02,99.2,34100.0,98.51,99.39,98.02,99.2,34100.0
2013-01-25 10:10:00,99.21,99.55,99.2,99.36,19000.0,99.21,99.55,99.2,99.36,19000.0
2013-01-25 10:20:00,99.4,99.5,99.01,99.33,33700.0,99.4,99.5,99.01,99.33,33700.0
2013-01-25 10:30:00,99.24,99.45,99.18,99.34,18000.0,99.24,99.45,99.18,99.34,18000.0
2013-01-25 10:40:00,99.34,99.69,99.31,99.69,27100.0,99.34,99.69,99.31,99.69,27100.0
2013-01-25 10:50:00,99.62,99.68,99.4,99.52,5800.0,99.62,99.68,99.4,99.52,5800.0
2013-01-25 11:00:00,99.46,99.9,99.42,99.84,15800.0,99.46,99.9,99.42,99.84,15800.0
2013-01-25 11:10:00,99.81,99.87,99.71,99.81,34800.0,99.81,99.87,99.71,99.81,34800.0
2013-01-25 11:20:00,99.81,99.99,99.74,99.99,9100.0,99.81,99.99,99.74,99.99,9100.0
2013-01-25 11:30:00,99.99,100.27,99.96,100.25,22200.0,99.99,100.27,99.96,100.25,22200.0
2013-01-25 11:40:00,100.22,100.4,99.99,100.02,11700.0,100.22,100.4,99.99,100.02,11700.0
2013-01-25 11:50:00,100.08,100.2,99.84,100.0,9900.0,100.08,100.2,99.84,100.0,9900.0
2013-01-25 12:00:00,99.92,100.34,99.92,100.34,6100.0,99.92,100.34,99.92,100.34,6100.0
2013-01-25 12:10:00,100.34,100.48,100.26,100.48,8400.0,100.34,100.48,100.26,100.48,8400.0
2013-01-25 12:20:00,100.47,100.49,100.18,100.26,11200.0,100.47,100.49,100.18,100.26,11200.0
2013-01-25 12:30:00,100.26,100.29,99.83,100.0,13700.0,100.26,100.29,99.83,100.0,13700.0
2013-01-25 12:40:00,100.02,100.06,99.92,100.0,5900.0,100.02,100.06,99.92,100.0,5900.0
2013-01-25 12:50:00,99.98,100.14,99.94,100.05,4500.0,99.98,100.14,99.94,100.05,4500.0
2013-01-25 13:00:00,100.03,100.05,99.92,99.99,3700.0,100.03,100.05,99.92,99.99,3700.0
2013-01-25 13:10:00,99.99,100.38,99.95,100.3,7800.0,99.99,100.38,99.95,100.3,7800.0
2013-01-25 13:20:00,100.31,100.4,100.27,100.39,8700.0,100.31,100.4,100.27,100.39,8700.0
2013-01-25 13:30:00,100.4,100.59,100.38,100.56,14700.0,100.4,100.59,100.38,100.56,14700.0
2013-01-25 13:40:00,100.56,100.6,100.36,100.46,15200.0,100.56,100.6,100.36,100.46,15200.0
2013-01-25 13:50:00,100.48,100.48,100.23,100.41,7500.0,100.48,100.48,100.23,100.41,7500.0
2013-01-25 14:00:00,100.42,100.58,100.22,100.5,14600.0,100.42,100.58,100.22,100.5,14600.0
2013-01-25 14:10:00,100.53,100.59,100.35,100.36,7500.0,100.53,100.59,100.35,100.36,7500.0
2013-01-25 14:20:00,100.36,100.44,100.04,100.16,15600.0,100.36,100.44,100.04,100.16,15600.0
2013-01-25 14:30:00,100.16,100.32,100.11,100.23,12300.0,100.16,100.32,100.11,100.23,12300.0
2013-01-25 14:40:00,100.27,100.59,100.07,100.48,28200.0,100.27,100.59,100.07,100.48,28200.0
2013-01-25 14:50:00,100.49,100.54,100.24,100.24,15300.0,100.49,100.54,100.24,100.24,15300.0
2013-01-25 15:00:00,100.22,100.23,99.88,99.99,11700.0,100.22,100.23,99.88,99.99,11700.0
2013-01-25 15:10:00,99.98,100.37,99.95,100.31,16700.0,99.98,100.37,99.95,100.31,16700.0
2013-01-25 15:20:00,100.31,100.42,100.21,100.28,15800.0,100.31,100.42,100.21,100.28,15800.0
2013-01-25 15:30:00,100.29,100.44,100.22,100.35,17700.0,100.29,100.44,100.22,100.35,17700.0
2013-01-25 15:40:00,100.33,100.55,100.28,100.39,35000.0,100.33,100.55,100.28,100.39,35000.0
2013-01-25 15:50:00,100.36,100.54,100.27,100.4,55900.0,100.36,100.54,100.27,100.4,55900.0
2013-01-28 09:30:00,100.25,100.25,99.34,99.87,43500.0,100.25,100.25,99.34,99.87,43500.0
2013-01-28 09:40:00,100.0,100.41,99.77,99.79,16300.0,100.0,100.41,99.77,99.79,16300.0
2013-01-28 09:50:00,99.83,99.9,99.6,99.9,12200.0,99.83,99.9,99.6,99.9,12200.0
2013-01-28 10:00:00,99.84,99.94,98.89,98.95,14100.0,99.84,99.94,98.89,98.95,14100.0
2013-01-28 10:10:00,98.85,99.03,98.73,98.83,10600.0,98.85,99.03,98.73,98.83,10600.0
2013-01-28 10:20:00,98.83,99.16,98.8,99.1,5500.0,98.83,99.16,98.8,99.1,5500.0
2013-01-28 10:30:00,99.02,99.1,98.81,98.84,6300.0,99.02,99.1,98.81,98.84,6300.0
2013-01-28 10:40:00,98.83,98.86,98.66,98.72,4500.0,98.83,98.86,98.66,98.72,4500.0
2013-01-28 10:50:00,98.8,98.95,98.7,98.93,2100.0,98.8,98.95,98.7,98.93,2100.0
2013-01-28 11:00:00,98.85,99.05,98.85,99.0,2100.0,98.85,99.05,98.85,99.0,2100.0
2013-01-28 11:10:00,98.88,99.0,98.69,98.91,5200.0,98.88,99.0,98.69,98.91,5200.0
2013-01-28 11:20:00,98.92,99.06,98.9,99.06,1700.0,98.92,99.06,98.9,99.06,1700.0
2013-01-28 11:30:00,99.0,99.04,98.9,99.0,1900.0,99.0,99.04,98.9,99.0,1900.0
2013-01-28 11:40:00,99.0,99.16,99.0,99.08,4300.0,99.0,99.16,99.0,99.08,4300.0
2013-01-28 11:50:00,99.04,99.09,98.92,98.92,2900.0,99.04,99.09,98.92,98.92,2900.0
2013-01-28 12:00:00,99.01,99.01,98.9,98.99,1200.0,99.01,99.01,98.9,98.99,1200.0
2013-01-28 12:10:00,98.92,98.99,98.78,98.78,4300.0,98.92,98.99,98.78,98.78,4300.0
2013-01-28 12:20:00,98.78,98.81,98.57,98.81,3900.0,98.78,98.81,98.57,98.81,3900.0
2013-01-28 12:30:00,98.76,98.76,98.66,98.68,500.0,98.76,98.76,98.66,98.68,500.0
2013-01-28 12:40:00,98.69,98.71,98.54,98.71,3800.0,98.69,98.71,98.54,98.71,3800.0
2013-01-28 12:50:00,98.63,98.72,98.62,98.7,2400.0,98.63,98.72,98.62,98.7,2400.0
2013-01-28 13:00:00,98.6,98.7,98.59,98.64,3800.0,98.6,98.7,98.59,98.64,3800.0
2013-01-28 13:10:00,98.69,98.69,98.63,98.63,1200.0,98.69,98.69,98.63,98.63,1200.0
2013-01-28 13:20:00,98.68,98.97,98.62,98.97,4600.0,98.68,98.97,98.62,98.97,4600.0
2013-01-28 13:30:00,98.95,99.12,98.84,99.0,19700.0,98.95,99.12,98.84,99.0,19700.0
2013-01-28 13:40:00,98.97,99.0,98.83,98.92,2700.0,98.97,99.0,98.83,98.92,2700.0
2013-01-28 13:50:00,98.92,98.92,98.79,98.87,29500.0,98.92,98.92,98.79,98.87,29500.0
2013-01-28 14:00:00,98.87,98.87,98.79,98.81,5900.0,98.87,98.87,98.79,98.81,5900.0
2013-01-28 14:10:00,98.9,99.03,98.9,98.94,13300.0,98.9,99.03,98.9,98.94,13300.0
2013-01-28 14:20:00,98.95,99.04,98.92,99.0,6000.0,98.95,99.04,98.92,99.0,6000.0
2013-01-28 14:30:00,98.98,99.04,98.82,98.82,4100.0,98.98,99.04,98.82,98.82,4100.0
2013-01-28 14:40:00,98.81,98.93,98.72,98.93,7900.0,98.81,98.93,98.72,98.93,7900.0
2013-01-28 14:50:00,98.93,98.97,98.76,98.81,7900.0,98.93,98.97,98.76,98.81,7900.0
2013-01-28 15:00:00,98.82,98.9,98.73,98.9,51500.0,98.82,98.9,98.73,98.9,51500.0
2013-01-28 15:10:00,98.92,99.0,98.79,98.79,15400.0,98.92,99.0,98.79,98.79,15400.0
2013-01-28 15:20:00,98.77,98.8,98.62,98.69,8900.0,98.77,98.8,98.62,98.69,8900.0
2013-01-28 15:30:00,98.72,98.76,98.66,98.7,6300.0,98.72,98.76,98.66,98.7,6300.0
2013-01-28 15:40:00,98.7,98.74,98.6,98.63,12900.0,98.7,98.74,98.6,98.63,12900.0
2013-01-28 15:50:00,98.64,98.65,98.49,98.53,32500.0,98.64,98.65,98.49,98.53,32500.0
2013-01-29 09:30:00,98.06,98.33,97.51,97.52,8800.0,98.06,98.33,97.51,97.52,8800.0
2013-01-29 09:40:00,97.58,98.09,97.58,97.9,7300.0,97.58,98.09,97.58,97.9,7300.0
2013-01-29 09:50:00,97.91,98.11,97.6,97.93,34500.0,97.91,98.11,97.6,97.93,34500.0
2013-01-29 10:00:00,97.82,97.92,97.5,97.6,6300.0,97.82,97.92,97.5,97.6,6300.0
2013-01-29 10:10:00,97.51,97.67,97.42,97.42,3900.0,97.51,97.67,97.42,97.42,3900.0
2013-01-29 10:20:00,97.53,97.66,97.21,97.27,13900.0,97.53,97.66,97.21,97.27,13900.0
2013-01-29 10:30:00,97.22,97.4,97.16,97.21,10700.0,97.22,97.4,97.16,97.21,10700.0
2013-01-29 10:40:00,97.2,97.48,97.19,97.48,5700.0,97.2,97.48,97.19,97.48,5700.0
2013-01-29 10:50:00,97.56,97.58,97.39,97.44,1100.0,97.56,97.58,97.39,97.44,1100.0
2013-01-29 11:00:00,97.44,97.44,97.18,97.24,6000.0,97.44,97.44,97.18,97.24,6000.0
2013-01-29 11:10:00,97.24,97.29,96.74,96.8,36100.0,97.24,97.29,96.74,96.8,36100.0
2013-01-29 11:20:00,96.8,97.3,96.76,97.16,51600.0,96.8,97.3,96.76,97.16,51600.0
2013-01-29 11:30:00,97.16,97.73,97.06,97.73,49800.0,97.16,97.73,97.06,97.73,49800.0
2013-01-29 11:40:00,97.71,97.71,97.3,97.55,7000.0,97.71,97.71,97.3,97.55,7000.0
2013-01-29 11:50:00,97.6,97.63,97.25,97.31,2200.0,97.6,97.63,97.25,97.31,2200.0
2013-01-29 12:00:00,97.35,97.45,97.35,97.4,3300.0,97.35,97.45,97.35,97.4,3300.0
2013-01-29 12:10:00,97.41,97.46,97.28,97.37,5300.0,97.41,97.46,97.28,97.37,5300.0
2013-01-29 12:20:00,97.44,97.5,97.37,97.38,3900.0,97.44,97.5,97.37,97.38,3900.0
2013-01-29 12:30:00,97.46,97.56,97.44,97.5,5500.0,97.46,97.56,97.44,97.5,5500.0
2013-01-29 12:40:00,97.51,97.62,97.42,97.61,4500.0,97.51,97.62,97.42,97.61,4500.0
2013-01-29 12:50:00,97.6,97.82,97.47,97.67,25700.0,97.6,97.82,97.47,97.67,25700.0
2013-01-29 13:00:00,97.69,98.11,97.69,98.03,35200.0,97.69,98.11,97.69,98.03,35200.0
2013-01-29 13:10:00,98.03,98.41,98.03,98.41,5300.0,98.03,98.41,98.03,98.41,5300.0
2013-01-29 13:20:00,98.42,98.42,98.24,98.31,2500.0,98.42,98.42,98.24,98.31,2500.0
2013-01-29 13:30:00,98.3,98.5,98.28,98.47,4300.0,98.3,98.5,98.28,98.47,4300.0
2013-01-29 13:40:00,98.48,98.53,98.25,98.32,5000.0,98.48,98.53,98.25,98.32,5000.0
2013-01-29 13:50:00,98.29,98.31,98.07,98.22,2000.0,98.29,98.31,98.07,98.22,2000.0
2013-01-29 14:00:00,98.17,98.27,98.1,98.22,1900.0,98.17,98.27,98.1,98.22,1900.0
2013-01-29 14:10:00,98.18,98.18,97.99,98.0,4400.0,98.18,98.18,97.99,98.0,4400.0
2013-01-29 14:20:00,98.0,98.08,97.79,97.79,7100.0,98.0,98.08,97.79,97.79,7100.0
2013-01-29 14:30:00,97.83,97.87,97.73,97.75,13500.0,97.83,97.87,97.73,97.75,13500.0
2013-01-29 14:40:00,97.74,97.85,97.37,97.59,21900.0,97.74,97.85,97.37,97.59,21900.0
2013-01-29 14:50:00,97.64,98.02,97.61,97.96,15200.0,97.64,98.02,97.61,97.96,15200.0
2013-01-29 15:00:00,98.01,98.25,97.95,98.25,15800.0,98.01,98.25,97.95,98.25,15800.0
2013-01-29 15:10:00,98.24,98.42,98.16,98.37,14400.0,98.24,98.42,98.16,98.37,14400.0
2013-01-29 15:20:00,98.41,98.52,98.4,98.51,16600.0,98.41,98.52,98.4,98.51,16600.0
2013-01-29 15:30:00,98.49,98.54,98.45,98.51,25600.0,98.49,98.54,98.45,98.51,25600.0
2013-01-29 15:40:00,98.5,98.54,98.3,98.32,130500.0,98.5,98.54,98.3,98.32,130500.0
2013-01-29 15:50:00,98.32,98.34,98.21,98.25,48500.0,98.32,98.34,98.21,98.25,48500.0
2013-01-30 09:30:00,98.15,98.29,98.04,98.11,112100.0,98.15,98.29,98.04,98.11,112100.0
2013-01-30 09:40:00,98.15,98.66,97.92,98.62,13000.0,98.15,98.66,97.92,98.62,13000.0
2013-01-30 09:50:00,98.65,98.65,98.28,98.33,7300.0,98.65,98.65,98.28,98.33,7300.0
2013-01-30 10:00:00,98.35,98.45,98.28,98.39,10500.0,98.35,98.45,98.28,98.39,10500.0
2013-01-30 10:10:00,98.35,98.42,98.28,98.31,7900.0,98.35,98.42,98.28,98.31,7900.0
2013-01-30 10:20:00,98.31,98.33,98.01,98.12,5400.0,98.31,98.33,98.01,98.12,5400.0
2013-01-30 10:30:00,98.0,98.19,97.94,98.0,7100.0,98.0,98.19,97.94,98.0,7100.0
2013-01-30 10:40:00,97.92,98.22,97.84,98.22,5600.0,97.92,98.22,97.84,98.22,5600.0
2013-01-30 10:50:00,98.2,98.22,98.01,98.01,8000.0,98.2,98.22,98.01,98.01,8000.0
2013-01-30 11:00:00,97.94,98.09,97.94,98.04,2700.0,97.94,98.09,97.94,98.04,2700.0
2013-01-30 11:10:00,98.02,98.22,98.02,98.09,5500.0,98.02,98.22,98.02,98.09,5500.0
2013-01-30 11:20:00,98.15,98.17,98.06,98.1,2100.0,98.15,98.17,98.06,98.1,2100.0
2013-01-30 11:30:00,98.11,98.11,97.9,98.03,10500.0,98.11,98.11,97.9,98.03,10500.0
2013-01-30 11:40:00,97.91,97.99,97.69,97.73,10000.0,97.91,97.99,97.69,97.73,10000.0
2013-01-30 11:50:00,97.69,97.73,97.47,97.47,11100.0,97.69,97.73,97.47,97.47,11100.0
2013-01-30 12:00:00,97.51,97.51,97.34,97.34,9600.0,97.51,97.51,97.34,97.34,9600.0
2013-01-30 12:10:00,97.36,97.49,97.24,97.24,6500.0,97.36,97.49,97.24,97.24,6500.0
2013-01-30 12:20:00,97.22,97.34,97.15,97.17,6500.0,97.22,97.34,97.15,97.17,6500.0
2013-01-30 12:30:00,97.15,97.31,97.15,97.21,6000.0,97.15,97.31,97.15,97.21,6000.0
2013-01-30 12:40:00,97.21,97.32,97.2,97.28,7500.0,97.21,97.32,97.2,97.28,7500.0
2013-01-30 12:50:00,97.25,97.29,97.17,97.28,4000.0,97.25,97.29,97.17,97.28,4000.0
2013-01-30 13:00:00,97.37,97.52,97.29,97.36,11300.0,97.37,97.52,97.29,97.36,11300.0
2013-01-30 13:10:00,97.42,97.42,97.21,97.3,6400.0,97.42,97.42,97.21,97.3,6400.0
2013-01-30 13:20:00,97.31,97.56,97.31,97.56,5000.0,97.31,97.56,97.31,97.56,5000.0
2013-01-30 13:30:00,97.59,97.59,97.42,97.52,4800.0,97.59,97.59,97.42,97.52,4800.0
2013-01-30 13:40:00,97.54,97.61,97.42,97.49,5500.0,97.54,97.61,97.42,97.49,5500.0
2013-01-30 13:50:00,97.48,97.59,97.45,97.56,3300.0,97.48,97.59,97.45,97.56,3300.0
2013-01-30 14:00:00,97.54,97.64,97.5,97.53,3600.0,97.54,97.64,97.5,97.53,3600.0
2013-01-30 14:10:00,97.52,97.71,97.46,97.52,6200.0,97.52,97.71,97.46,97.52,6200.0
2013-01-30 14:20:00,97.59,97.67,97.52,97.6,6100.0,97.59,97.67,97.52,97.6,6100.0
2013-01-30 14:30:00,97.6,97.64,97.52,97.63,6000.0,97.6,97.64,97.52,97.63,6000.0
2013-01-30 14:40:00,97.56,97.65,97.46,97.49,7800.0,97.56,97.65,97.46,97.49,7800.0
2013-01-30 14:50:00,97.47,97.97,97.47,97.97,38100.0,97.47,97.97,97.47,97.97,38100.0
2013-01-30 15:00:00,97.98,98.04,97.81,98.0,9100.0,97.98,98.04,97.81,98.0,9100.0
2013-01-30 15:10:00,98.04,98.04,97.73,97.81,11700.0,98.04,98.04,97.73,97.81,11700.0
2013-01-30 15:20:00,97.84,97.85,97.75,97.8,5200.0,97.84,97.85,97.75,97.8,5200.0
2013-01-30 15:30:00,97.8,97.87,97.72,97.75,11400.0,97.8,97.87,97.72,97.75,11400.0
2013-01-30 15:40:00,97.75,97.82,97.69,97.76,21700.0,97.75,97.82,97.69,97.76,21700.0
2013-01-30 15:50:00,97.76,97.83,97.71,97.82,24900.0,97.76,97.83,97.71,97.82,24900.0
2013-01-31 09:30:00,97.25,97.96,96.47,97.09,37500.0,97.25,97.96,96.47,97.09,37500.0
2013-01-31 09:40:00,97.07,97.99,96.98,97.82,57900.0,97.07,97.99,96.98,97.82,57900.0
2013-01-31 09:50:00,97.82,97.82,97.45,97.48,11100.0,97.82,97.82,97.45,97.48,11100.0
2013-01-31 10:00:00,97.56,97.66,97.54,97.55,6900.0,97.56,97.66,97.54,97.55,6900.0
2013-01-31 10:10:00,97.62,97.67,97.5,97.61,14700.0,97.62,97.67,97.5,97.61,14700.0
2013-01-31 10:20:00,97.63,97.74,97.47,97.57,10500.0,97.63,97.74,97.47,97.57,10500.0
2013-01-31 10:30:00,97.56,97.91,97.55,97.78,4800.0,97.56,97.91,97.55,97.78,4800.0
2013-01-31 10:40:00,97.84,97.89,97.54,97.54,10600.0,97.84,97.89,97.54,97.54,10600.0
2013-01-31 10:50:00,97.56,97.64,97.44,97.44,5700.0,97.56,97.64,97.44,97.44,5700.0
2013-01-31 11:00:00,97.37,97.49,97.36,97.43,29000.0,97.37,97.49,97.36,97.43,29000.0
2013-01-31 11:10:00,97.43,97.43,97.24,97.36,8000.0,97.43,97.43,97.24,97.36,8000.0
2013-01-31 11:20:00,97.33,97.39,97.23,97.37,2000.0,97.33,97.39,97.23,97.37,2000.0
2013-01-31 11:30:00,97.28,97.46,97.11,97.39,5900.0,97.28,97.46,97.11,97.39,5900.0
2013-01-31 11:40:00,97.31,97.42,97.2,97.42,2000.0,97.31,97.42,97.2,97.42,2000.0
2013-01-31 11:50:00,97.43,97.53,97.42,97.44,7000.0,97.43,97.53,97.42,97.44,7000.0
2013-01-31 12:00:00,97.43,97.67,97.4,97.66,6200.0,97.43,97.67,97.4,97.66,6200.0
2013-01-31 12:10:00,97.54,97.69,97.51,97.55,3200.0,97.54,97.69,97.51,97.55,3200.0
2013-01-31 12:20:00,97.55,98.03,97.55,98.03,9500.0,97.55,98.03,97.55,98.03,9500.0
2013-01-31 12:30:00,97.92,98.4,97.92,98.4,7000.0,97.92,98.4,97.92,98.4,7000.0
2013-01-31 12:40:00,98.44,98.71,98.38,98.58,10900.0,98.44,98.71,98.38,98.58,10900.0
2013-01-31 12:50:00,98.59,98.59,98.3,98.33,11800.0,98.59,98.59,98.3,98.33,11800.0
2013-01-31 13:00:00,98.43,98.54,98.29,98.29,10700.0,98.43,98.54,98.29,98.29,10700.0
2013-01-31 13:10:00,98.27,98.41,98.24,98.41,1100.0,98.27,98.41,98.24,98.41,1100.0
2013-01-31 13:20:00,98.33,98.39,98.29,98.32,700.0,98.33,98.39,98.29,98.32,700.0
2013-01-31 13:30:00,98.33,98.33,98.23,98.23,1700.0,98.33,98.33,98.23,98.23,1700.0
2013-01-31 13:40:00,98.27,98.44,98.24,98.44,2600.0,98.27,98.44,98.24,98.44,2600.0
2013-01-31 13:50:00,98.36,98.43,98.29,98.39,1600.0,98.36,98.43,98.29,98.39,1600.0
2013-01-31 14:00:00,98.42,98.42,98.12,98.23,6400.0,98.42,98.42,98.12,98.23,6400.0
2013-01-31 14:10:00,98.23,98.24,98.15,98.16,2900.0,98.23,98.24,98.15,98.16,2900.0
2013-01-31 14:20:00,98.15,98.15,98.08,98.11,5400.0,98.15,98.15,98.08,98.11,5400.0
2013-01-31 14:30:00,98.14,98.15,98.1,98.12,2900.0,98.14,98.15,98.1,98.12,2900.0
2013-01-31 14:40:00,98.09,98.13,98.09,98.12,7000.0,98.09,98.13,98.09,98.12,7000.0
2013-01-31 14:50:00,98.13,98.13,97.98,98.04,9600.0,98.13,98.13,97.98,98.04,9600.0
2013-01-31 15:00:00,98.04,98.06,97.84,97.88,12700.0,98.04,98.06,97.84,97.88,12700.0
2013-01-31 15:10:00,97.88,97.96,97.8,97.87,67800.0,97.88,97.96,97.8,97.87,67800.0
2013-01-31 15:20:00,97.84,97.84,97.57,97.61,8700.0,97.84,97.84,97.57,97.61,8700.0
2013-01-31 15:30:00,97.6,97.79,97.5,97.61,18500.0,97.6,97.79,97.5,97.61,18500.0
2013-01-31 15:40:00,97.63,97.8,97.63,97.68,17700.0,97.63,97.8,97.63,97.68,17700.0
2013-01-31 15:50:00,97.7,97.84,97.69,97.84,47200.0,97.7,97.84,97.69,97.84,47200.0
2013-02-01 09:30:00,98.73,98.73,97.82,98.2,10600.0,98.73,98.73,97.82,98.2,10600.0
2013-02-01 09:40:00,98.26,98.83,98.02,98.51,40100.0,98.26,98.83,98.02,98.51,40100.0
2013-02-01 09:50:00,98.53,98.53,98.13,98.26,9700.0,98.53,98.53,98.13,98.26,9700.0
2013-02-01 10:00:00,98.27,98.5,98.21,98.23,13100.0,98.27,98.5,98.21,98.23,13100.0
2013-02-01 10:10:00,98.16,98.21,97.9,97.9,2500.0,98.16,98.21,97.9,97.9,2500.0
2013-02-01 10:20:00,97.88,97.88,97.59,97.59,7300.0,97.88,97.88,97.59,97.59,7300.0
2013-02-01 10:30:00,97.68,97.84,97.64,97.84,3500.0,97.68,97.84,97.64,97.84,3500.0
2013-02-01 10:40:00,97.91,98.0,97.8,97.96,6200.0,97.91,98.0,97.8,97.96,6200.0
2013-02-01 10:50:00,97.96,98.02,97.85,97.93,12400.0,97.96,98.02,97.85,97.93,12400.0
2013-02-01 11:00:00,98.03,98.05,97.91,97.98,3400.0,98.03,98.05,97.91,97.98,3400.0
2013-02-01 11:10:00,97.89,98.0,97.64,97.75,29200.0,97.89,98.0,97.64,97.75,29200.0
2013-02-01 11:20:00,97.77,97.77,97.66,97.67,6100.0,97.77,97.77,97.66,97.67,6100.0
2013-02-01 11:30:00,97.68,97.95,97.68,97.89,8200.0,97.68,97.95,97.68,97.89,8200.0
2013-02-01 11:40:00,97.93,97.99,97.86,97.88,5700.0,97.93,97.99,97.86,97.88,5700.0
2013-02-01 11:50:00,97.88,97.92,97.74,97.89,5400.0,97.88,97.92,97.74,97.89,5400.0
2013-02-01 12:00:00,97.89,97.9,97.73,97.82,16900.0,97.89,97.9,97.73,97.82,16900.0
2013-02-01 12:10:00,97.81,97.89,97.78,97.78,35800.0,97.81,97.89,97.78,97.78,35800.0
2013-02-01 12:20:00,97.82,97.85,97.76,97.83,14800.0,97.82,97.85,97.76,97.83,14800.0
2013-02-01 12:30:00,97.84,97.85,97.79,97.81,4500.0,97.84,97.85,97.79,97.81,4500.0
2013-02-01 12:40:00,97.75,97.82,97.57,97.57,3900.0,97.75,97.82,97.57,97.57,3900.0
2013-02-01 12:50:00,97.58,97.68,97.46,97.6,4500.0,97.58,97.68,97.46,97.6,4500.0
2013-02-01 13:00:00,97.6,97.6,97.35,97.42,3800.0,97.6,97.6,97.35,97.42,3800.0
2013-02-01 13:10:00,97.44,97.6,97.44,97.56,2500.0,97.44,97.6,97.44,97.56,2500.0
2013-02-01 13:20:00,97.44,97.44,97.29,97.35,8100.0,97.44,97.44,97.29,97.35,8100.0
2013-02-01 13:30:00,97.35,97.62,97.34,97.44,4600.0,97.35,97.62,97.34,97.44,4600.0
2013-02-01 13:40:00,97.41,97.6,97.39,97.59,5400.0,97.41,97.6,97.39,97.59,5400.0
2013-02-01 13:50:00,97.52,97.62,97.34,97.34,5100.0,97.52,97.62,97.34,97.34,5100.0
2013-02-01 14:00:00,97.34,97.4,97.29,97.39,4900.0,97.34,97.4,97.29,97.39,4900.0
2013-02-01 14:10:00,97.41,97.53,97.41,97.48,4100.0,97.41,97.53,97.41,97.48,4100.0
2013-02-01 14:20:00,97.49,97.58,97.38,97.51,11400.0,97.49,97.58,97.38,97.51,11400.0
2013-02-01 14:30:00,97.54,97.68,97.49,97.5,10500.0,97.54,97.68,97.49,97.5,10500.0
2013-02-01 14:40:00,97.56,97.6,97.48,97.58,3200.0,97.56,97.6,97.48,97.58,3200.0
2013-02-01 14:50:00,97.56,97.62,97.47,97.49,7200.0,97.56,97.62,97.47,97.49,7200.0
2013-02-01 15:00:00,97.5,97.75,97.5,97.75,22400.0,97.5,97.75,97.5,97.75,22400.0
2013-02-01 15:10:00,97.75,97.86,97.58,97.58,9600.0,97.75,97.86,97.58,97.58,9600.0
2013-02-01 15:20:00,97.56,97.59,97.32,97.32,7800.0,97.56,97.59,97.32,97.32,7800.0
2013-02-01 15:30:00,97.34,97.49,97.31,97.37,5300.0,97.34,97.49,97.31,97.37,5300.0
2013-02-01 15:40:00,97.39,97.64,97.39,97.56,12400.0,97.39,97.64,97.39,97.56,12400.0
2013-02-01 15:50:00,97.58,97.65,97.47,97.51,28100.0,97.58,97.65,97.47,97.51,28100.0
2013-02-04 09:30:00,97.46,98.34,97.19,97.87,41900.0,97.46,98.34,97.19,97.87,41900.0
2013-02-04 09:40:00,97.94,98.73,97.94,98.56,29900.0,97.94,98.73,97.94,98.56,29900.0
2013-02-04 09:50:00,98.52,98.81,98.36,98.56,17600.0,98.52,98.81,98.36,98.56,17600.0
2013-02-04 10:00:00,98.51,98.8,98.28,98.29,28800.0,98.51,98.8,98.28,98.29,28800.0
2013-02-04 10:10:00,98.5,98.57,98.31,98.36,5300.0,98.5,98.57,98.31,98.36,5300.0
2013-02-04 10:20:00,98.26,98.38,98.13,98.2,3300.0,98.26,98.38,98.13,98.2,3300.0
2013-02-04 10:30:00,98.18,98.26,98.15,98.17,1300.0,98.18,98.26,98.15,98.17,1300.0
2013-02-04 10:40:00,98.17,98.21,98.01,98.17,5100.0,98.17,98.21,98.01,98.17,5100.0
2013-02-04 10:50:00,98.2,98.28,98.06,98.12,3700.0,98.2,98.28,98.06,98.12,3700.0
2013-02-04 11:00:00,98.03,98.29,97.93,98.29,2200.0,98.03,98.29,97.93,98.29,2200.0
2013-02-04 11:10:00,98.28,98.33,98.19,98.3,1600.0,98.28,98.33,98.19,98.3,1600.0
2013-02-04 11:20:00,98.2,98.2,97.64,97.67,4300.0,98.2,98.2,97.64,97.67,4300.0
2013-02-04 11:30:00,97.65,97.67,97.4,97.4,30000.0,97.65,97.67,97.4,97.4,30000.0
2013-02-04 11:40:00,97.44,97.48,97.13,97.14,39600.0,97.44,97.48,97.13,97.14,39600.0
2013-02-04 11:50:00,97.13,97.16,97.02,97.02,47300.0,97.13,97.16,97.02,97.02,47300.0
2013-02-04 12:00:00,97.04,97.15,96.8,96.91,39900.0,97.04,97.15,96.8,96.91,39900.0
2013-02-04 12:10:00,96.88,97.15,96.88,97.03,12000.0,96.88,97.15,96.88,97.03,12000.0
2013-02-04 12:20:00,97.06,97.28,96.93,97.2,18700.0,97.06,97.28,96.93,97.2,18700.0
2013-02-04 12:30:00,97.23,97.34,96.8,96.9,8600.0,97.23,97.34,96.8,96.9,8600.0
2013-02-04 12:40:00,96.81,96.9,96.68,96.74,12900.0,96.81,96.9,96.68,96.74,12900.0
2013-02-04 12:50:00,96.75,97.13,96.73,97.13,6400.0,96.75,97.13,96.73,97.13,6400.0
2013-02-04 13:00:00,97.18,97.37,97.17,97.35,7600.0,97.18,97.37,97.17,97.35,7600.0
2013-02-04 13:10:00,97.26,97.36,97.12,97.2,3600.0,97.26,97.36,97.12,97.2,3600.0
2013-02-04 13:20:00,97.2,97.34,97.11,97.11,2000.0,97.2,97.34,97.11,97.11,2000.0
2013-02-04 13:30:00,97.1,97.39,97.1,97.34,4500.0,97.1,97.39,97.1,97.34,4500.0
2013-02-04 13:40:00,97.35,97.39,97.22,97.26,2500.0,97.35,97.39,97.22,97.26,2500.0
2013-02-04 13:50:00,97.32,97.67,97.26,97.67,24600.0,97.32,97.67,97.26,97.67,24600.0
2013-02-04 14:00:00,97.68,97.88,97.54,97.59,52300.0,97.68,97.88,97.54,97.59,52300.0
2013-02-04 14:10:00,97.54,97.54,97.18,97.51,20700.0,97.54,97.54,97.18,97.51,20700.0
2013-02-04 14:20:00,97.5,97.51,97.28,97.38,3200.0,97.5,97.51,97.28,97.38,3200.0
2013-02-04 14:30:00,97.47,97.58,97.44,97.58,2000.0,97.47,97.58,97.44,97.58,2000.0
2013-02-04 14:40:00,97.64,97.74,97.63,97.73,3200.0,97.64,97.74,97.63,97.73,3200.0
2013-02-04 14:50:00,97.75,97.81,97.62,97.79,3700.0,97.75,97.81,97.62,97.79,3700.0
2013-02-04 15:00:00,97.79,97.79,97.67,97.79,2800.0,97.79,97.79,97.67,97.79,2800.0
2013-02-04 15:10:00,97.8,97.8,97.67,97.7,4200.0,97.8,97.8,97.67,97.7,4200.0
2013-02-04 15:20:00,97.61,97.8,97.59,97.7,6400.0,97.61,97.8,97.59,97.7,6400.0
2013-02-04 15:30:00,97.71,97.71,97.48,97.52,7000.0,97.71,97.71,97.48,97.52,7000.0
2013-02-04 15:40:00,97.54,97.68,97.37,97.38,14400.0,97.54,97.68,97.37,97.38,14400.0
2013-02-04 15:50:00,97.37,97.47,97.23,97.41,16100.0,97.37,97.47,97.23,97.41,16100.0
2013-02-05 09:30:00,98.35,98.45,97.48,97.91,17500.0,98.35,98.45,97.48,97.91,17500.0
2013-02-05 09:40:00,97.92,98.09,97.75,97.94,21800.0,97.92,98.09,97.75,97.94,21800.0
2013-02-05 09:50:00,98.08,98.66,98.05,98.5,36500.0,98.08,98.66,98.05,98.5,36500.0
2013-02-05 10:00:00,98.5,98.71,97.7,97.91,26300.0,98.5,98.71,97.7,97.91,26300.0
2013-02-05 10:10:00,97.72,98.3,97.45,98.2,9200.0,97.72,98.3,97.45,98.2,9200.0
2013-02-05 10:20:00,98.23,98.25,98.04,98.13,48100.0,98.23,98.25,98.04,98.13,48100.0
2013-02-05 10:30:00,98.1,98.25,98.02,98.17,10900.0,98.1,98.25,98.02,98.17,10900.0
2013-02-05 10:40:00,98.14,98.17,98.1,98.17,3300.0,98.14,98.17,98.1,98.17,3300.0
2013-02-05 10:50:00,98.16,98.38,98.01,98.38,10500.0,98.16,98.38,98.01,98.38,10500.0
2013-02-05 11:00:00,98.34,98.67,98.34,98.46,9700.0,98.34,98.67,98.34,98.46,9700.0
2013-02-05 11:10:00,98.41,98.5,98.28,98.28,1900.0,98.41,98.5,98.28,98.28,1900.0
2013-02-05 11:20:00,98.28,98.4,98.14,98.35,2800.0,98.28,98.4,98.14,98.35,2800.0
2013-02-05 11:30:00,98.39,98.4,98.3,98.3,6400.0,98.39,98.4,98.3,98.3,6400.0
2013-02-05 11:40:00,98.33,98.33,98.24,98.32,1600.0,98.33,98.33,98.24,98.32,1600.0
2013-02-05 11:50:00,98.29,98.4,98.22,98.4,4800.0,98.29,98.4,98.22,98.4,4800.0
2013-02-05 12:00:00,98.4,98.72,98.32,98.63,11600.0,98.4,98.72,98.32,98.63,11600.0
2013-02-05 12:10:00,98.55,98.74,98.55,98.68,9000.0,98.55,98.74,98.55,98.68,9000.0
2013-02-05 12:20:00,98.65,98.78,98.62,98.63,4200.0,98.65,98.78,98.62,98.63,4200.0
2013-02-05 12:30:00,98.66,98.7,98.62,98.64,1600.0,98.66,98.7,98.62,98.64,1600.0
2013-02-05 12:40:00,98.63,98.68,98.44,98.65,2100.0,98.63,98.68,98.44,98.65,2100.0
2013-02-05 12:50:00,98.65,99.1,98.65,99.04,11600.0,98.65,99.1,98.65,99.04,11600.0
2013-02-05 13:00:00,99.09,99.32,99.07,99.32,4000.0,99.09,99.32,99.07,99.32,4000.0
2013-02-05 13:10:00,99.31,99.38,99.05,99.07,4400.0,99.31,99.38,99.05,99.07,4400.0
2013-02-05 13:20:00,99.04,99.05,98.93,98.99,4800.0,99.04,99.05,98.93,98.99,4800.0
2013-02-05 13:30:00,99.0,99.49,98.96,99.38,21900.0,99.0,99.49,98.96,99.38,21900.0
2013-02-05 13:40:00,99.44,99.67,99.42,99.57,8400.0,99.44,99.67,99.42,99.57,8400.0
2013-02-05 13:50:00,99.56,99.59,99.24,99.28,4900.0,99.56,99.59,99.24,99.28,4900.0
2013-02-05 14:00:00,99.21,99.33,99.2,99.2,4000.0,99.21,99.33,99.2,99.2,4000.0
2013-02-05 14:10:00,99.14,99.4,99.14,99.34,4500.0,99.14,99.4,99.14,99.34,4500.0
2013-02-05 14:20:00,99.35,99.43,99.35,99.38,3300.0,99.35,99.43,99.35,99.38,3300.0
2013-02-05 14:30:00,99.38,100.01,99.38,99.86,52800.0,99.38,100.01,99.38,99.86,52800.0
2013-02-05 14:40:00,99.85,100.02,99.81,100.02,15000.0,99.85,100.02,99.81,100.02,15000.0
2013-02-05 14:50:00,100.02,100.18,99.88,100.02,19400.0,100.02,100.18,99.88,100.02,19400.0
2013-02-05 15:00:00,100.01,100.01,99.87,99.89,15200.0,100.01,100.01,99.87,99.89,15200.0
2013-02-05 15:10:00,99.99,100.01,99.86,99.87,6800.0,99.99,100.01,99.86,99.87,6800.0
2013-02-05 15:20:00,99.81,99.97,99.68,99.82,8400.0,99.81,99.97,99.68,99.82,8400.0
2013-02-05 15:30:00,99.81,99.91,99.69,99.69,20300.0,99.81,99.91,99.69,99.69,20300.0
2013-02-05 15:40:00,99.72,99.73,99.46,99.5,18600.0,99.72,99.73,99.46,99.5,18600.0
2013-02-05 15:50:00,99.5,99.81,99.34,99.58,71200.0,99.5,99.81,99.34,99.58,71200.0
2013-02-06 09:30:00,99.33,100.59,98.6,100.5,25100.0,99.33,100.59,98.6,100.5,25100.0
2013-02-06 09:40:00,100.5,100.5,99.67,99.99,24100.0,100.5,100.5,99.67,99.99,24100.0
2013-02-06 09:50:00,100.0,100.28,99.98,100.0,11500.0,100.0,100.28,99.98,100.0,11500.0
2013-02-06 10:00:00,100.05,100.13,99.86,100.13,8900.0,100.05,100.13,99.86,100.13,8900.0
2013-02-06 10:10:00,100.16,100.19,100.0,100.13,4300.0,100.16,100.19,100.0,100.13,4300.0
2013-02-06 10:20:00,100.11,100.13,99.9,100.0,17500.0,100.11,100.13,99.9,100.0,17500.0
2013-02-06 10:30:00,99.9,100.0,99.79,99.9,2300.0,99.9,100.0,99.79,99.9,2300.0
2013-02-06 10:40:00,99.59,99.81,99.37,99.46,3600.0,99.59,99.81,99.37,99.46,3600.0
2013-02-06 10:50:00,99.47,100.08,99.32,100.07,22200.0,99.47,100.08,99.32,100.07,22200.0
2013-02-06 11:00:00,100.08,100.21,100.03,100.19,8000.0,100.08,100.21,100.03,100.19,8000.0
2013-02-06 11:10:00,100.23,100.3,100.17,100.2,7800.0,100.23,100.3,100.17,100.2,7800.0
2013-02-06 11:20:00,100.14,100.25,99.91,99.91,3700.0,100.14,100.25,99.91,99.91,3700.0
2013-02-06 11:30:00,100.0,100.03,99.86,99.86,2800.0,100.0,100.03,99.86,99.86,2800.0
2013-02-06 11:40:00,99.91,100.17,99.86,99.86,3300.0,99.91,100.17,99.86,99.86,3300.0
2013-02-06 11:50:00,99.79,100.15,99.77,100.11,4500.0,99.79,100.15,99.77,100.11,4500.0
2013-02-06 12:00:00,100.07,100.09,99.96,99.96,3200.0,100.07,100.09,99.96,99.96,3200.0
2013-02-06 12:10:00,99.93,100.0,99.89,99.96,3100.0,99.93,100.0,99.89,99.96,3100.0
2013-02-06 12:20:00,99.93,99.95,99.73,99.9,3000.0,99.93,99.95,99.73,99.9,3000.0
2013-02-06 12:30:00,99.9,100.0,99.88,99.93,3500.0,99.9,100.0,99.88,99.93,3500.0
2013-02-06 12:40:00,99.88,100.0,99.86,99.93,3100.0,99.88,100.0,99.86,99.93,3100.0
2013-02-06 12:50:00,99.9,99.94,99.69,99.69,1900.0,99.9,99.94,99.69,99.69,1900.0
2013-02-06 13:00:00,99.65,99.65,99.48,99.5,2000.0,99.65,99.65,99.48,99.5,2000.0
2013-02-06 13:10:00,99.51,99.54,99.29,99.31,11200.0,99.51,99.54,99.29,99.31,11200.0
2013-02-06 13:20:00,99.3,99.3,99.15,99.17,5700.0,99.3,99.3,99.15,99.17,5700.0
2013-02-06 13:30:00,99.17,99.36,99.16,99.29,7400.0,99.17,99.36,99.16,99.29,7400.0
2013-02-06 13:40:00,99.28,99.38,99.22,99.31,10600.0,99.28,99.38,99.22,99.31,10600.0
2013-02-06 13:50:00,99.28,99.32,99.15,99.31,5700.0,99.28,99.32,99.15,99.31,5700.0
2013-02-06 14:00:00,99.31,99.31,99.11,99.11,2800.0,99.31,99.31,99.11,99.11,2800.0
2013-02-06 14:10:00,99.08,99.21,99.08,99.21,2100.0,99.08,99.21,99.08,99.21,2100.0
2013-02-06 14:20:00,99.25,99.28,99.19,99.28,5400.0,99.25,99.28,99.19,99.28,5400.0
2013-02-06 14:30:00,99.31,99.31,99.2,99.31,5600.0,99.31,99.31,99.2,99.31,5600.0
2013-02-06 14:40:00,99.3,99.35,99.16,99.2,7400.0,99.3,99.35,99.16,99.2,7400.0
2013-02-06 14:50:00,99.19,99.22,98.97,98.97,18100.0,99.19,99.22,98.97,98.97,18100.0
2013-02-06 15:00:00,98.97,99.29,98.97,99.24,24200.0,98.97,99.29,98.97,99.24,24200.0
2013-02-06 15:10:00,99.24,99.52,99.17,99.5,35800.0,99.24,99.52,99.17,99.5,35800.0
2013-02-06 15:20:00,99.48,99.72,99.46,99.59,20000.0,99.48,99.72,99.46,99.59,20000.0
2013-02-06 15:30:00,99.55,99.61,99.43,99.43,6600.0,99.55,99.61,99.43,99.43,6600.0
2013-02-06 15:40:00,99.49,99.76,99.49,99.68,20100.0,99.49,99.76,99.49,99.68,20100.0
2013-02-06 15:50:00,99.68,99.84,99.52,99.56,33800.0,99.68,99.84,99.52,99.56,33800.0
2013-02-07 09:30:00,99.31,99.93,98.82,99.83,12800.0,99.31,99.93,98.82,99.83,12800.0
2013-02-07 09:40:00,99.74,99.85,99.59,99.66,4900.0,99.74,99.85,99.59,99.66,4900.0
2013-02-07 09:50:00,99.72,99.77,99.49,99.65,4100.0,99.72,99.77,99.49,99.65,4100.0
2013-02-07 10:00:00,99.58,99.8,99.47,99.8,8400.0,99.58,99.8,99.47,99.8,8400.0
2013-02-07 10:10:00,99.81,99.9,99.61,99.76,4000.0,99.81,99.9,99.61,99.76,4000.0
2013-02-07 10:20:00,99.63,99.68,99.31,99.31,3800.0,99.63,99.68,99.31,99.31,3800.0
2013-02-07 10:30:00,99.32,99.4,98.98,99.12,9900.0,99.32,99.4,98.98,99.12,9900.0
2013-02-07 10:40:00,99.11,99.17,98.91,98.98,6100.0,99.11,99.17,98.91,98.98,6100.0
2013-02-07 10:50:00,99.0,99.0,98.78,99.0,10100.0,99.0,99.0,98.78,99.0,10100.0
2013-02-07 11:00:00,99.0,99.04,98.92,99.0,8200.0,99.0,99.04,98.92,99.0,8200.0
2013-02-07 11:10:00,98.95,98.99,98.82,98.91,24100.0,98.95,98.99,98.82,98.91,24100.0
2013-02-07 11:20:00,98.94,99.03,98.94,98.98,5700.0,98.94,99.03,98.94,98.98,5700.0
2013-02-07 11:30:00,99.0,99.0,98.8,98.83,2200.0,99.0,99.0,98.8,98.83,2200.0
2013-02-07 11:40:00,98.84,98.89,98.32,98.33,11300.0,98.84,98.89,98.32,98.33,11300.0
2013-02-07 11:50:00,98.33,98.33,98.16,98.27,6300.0,98.33,98.33,98.16,98.27,6300.0
2013-02-07 12:00:00,98.18,98.36,98.17,98.36,3400.0,98.18,98.36,98.17,98.36,3400.0
2013-02-07 12:10:00,98.35,98.35,98.28,98.28,800.0,98.35,98.35,98.28,98.28,800.0
2013-02-07 12:20:00,98.3,98.41,98.28,98.38,5000.0,98.3,98.41,98.28,98.38,5000.0
2013-02-07 12:30:00,98.41,98.56,98.41,98.53,2700.0,98.41,98.56,98.41,98.53,2700.0
2013-02-07 12:40:00,98.54,98.6,98.46,98.6,4500.0,98.54,98.6,98.46,98.6,4500.0
2013-02-07 12:50:00,98.6,98.68,98.58,98.64,3000.0,98.6,98.68,98.58,98.64,3000.0
2013-02-07 13:00:00,98.58,98.61,98.42,98.46,3400.0,98.58,98.61,98.42,98.46,3400.0
2013-02-07 13:10:00,98.46,98.57,98.42,98.57,1800.0,98.46,98.57,98.42,98.57,1800.0
2013-02-07 13:20:00,98.5,98.6,98.5,98.6,1300.0,98.5,98.6,98.5,98.6,1300.0
2013-02-07 13:30:00,98.57,98.64,98.5,98.63,1900.0,98.57,98.64,98.5,98.63,1900.0
2013-02-07 13:40:00,98.61,98.85,98.61,98.75,9800.0,98.61,98.85,98.61,98.75,9800.0
2013-02-07 13:50:00,98.78,98.85,98.76,98.83,4400.0,98.78,98.85,98.76,98.83,4400.0
2013-02-07 14:00:00,98.88,98.91,98.83,98.83,3700.0,98.88,98.91,98.83,98.83,3700.0
2013-02-07 14:10:00,98.74,98.74,98.63,98.7,2300.0,98.74,98.74,98.63,98.7,2300.0
2013-02-07 14:20:00,98.68,98.68,98.5,98.59,22900.0,98.68,98.68,98.5,98.59,22900.0
2013-02-07 14:30:00,98.59,98.71,98.51,98.57,15600.0,98.59,98.71,98.51,98.57,15600.0
2013-02-07 14:40:00,98.53,98.7,98.53,98.7,5200.0,98.53,98.7,98.53,98.7,5200.0
2013-02-07 14:50:00,98.7,98.9,98.7,98.86,3900.0,98.7,98.9,98.7,98.86,3900.0
2013-02-07 15:00:00,98.89,99.01,98.8,98.93,5600.0,98.89,99.01,98.8,98.93,5600.0
2013-02-07 15:10:00,98.89,98.91,98.86,98.89,2500.0,98.89,98.91,98.86,98.89,2500.0
2013-02-07 15:20:00,98.92,99.02,98.84,99.02,5200.0,98.92,99.02,98.84,99.02,5200.0
2013-02-07 15:30:00,99.02,99.04,98.96,99.04,9200.0,99.02,99.04,98.96,99.04,9200.0
2013-02-07 15:40:00,99.04,99.1,98.95,99.03,8300.0,99.04,99.1,98.95,99.03,8300.0
2013-02-07 15:50:00,99.02,99.04,98.93,98.97,26700.0,99.02,99.04,98.93,98.97,26700.0
2013-02-08 09:30:00,99.14,99.31,98.32,99.31,12100.0,99.14,99.31,98.32,99.31,12100.0
2013-02-08 09:40:00,99.45,99.64,99.21,99.61,8000.0,99.45,99.64,99.21,99.61,8000.0
2013-02-08 09:50:00,99.49,100.05,99.49,99.91,6900.0,99.49,100.05,99.49,99.91,6900.0
2013-02-08 10:00:00,99.88,100.19,99.7,100.07,15300.0,99.88,100.19,99.7,100.07,15300.0
2013-02-08 10:10:00,99.95,99.99,99.85,99.93,3400.0,99.95,99.99,99.85,99.93,3400.0
2013-02-08 10:20:00,99.9,99.99,99.71,99.75,2800.0,99.9,99.99,99.71,99.75,2800.0
2013-02-08 10:30:00,99.55,99.62,99.5,99.55,4700.0,99.55,99.62,99.5,99.55,4700.0
2013-02-08 10:40:00,99.55,99.55,99.3,99.4,3300.0,99.55,99.55,99.3,99.4,3300.0
2013-02-08 10:50:00,99.3,99.4,99.3,99.3,1800.0,99.3,99.4,99.3,99.3,1800.0
2013-02-08 11:00:00,99.27,99.27,99.1,99.21,3900.0,99.27,99.27,99.1,99.21,3900.0
2013-02-08 11:10:00,99.15,99.24,99.15,99.21,1700.0,99.15,99.24,99.15,99.21,1700.0
2013-02-08 11:20:00,99.3,99.31,99.21,99.23,13400.0,99.3,99.31,99.21,99.23,13400.0
2013-02-08 11:30:00,99.17,99.38,99.14,99.38,2400.0,99.17,99.38,99.14,99.38,2400.0
2013-02-08 11:40:00,99.5,99.52,99.39,99.52,1000.0,99.5,99.52,99.39,99.52,1000.0
2013-02-08 11:50:00,99.46,99.51,99.35,99.36,2100.0,99.46,99.51,99.35,99.36,2100.0
2013-02-08 12:00:00,99.43,99.5,99.38,99.38,8600.0,99.43,99.5,99.38,99.38,8600.0
2013-02-08 12:10:00,99.37,99.46,99.3,99.32,2700.0,99.37,99.46,99.3,99.32,2700.0
2013-02-08 12:20:00,99.25,99.25,99.19,99.24,1300.0,99.25,99.25,99.19,99.24,1300.0
2013-02-08 12:30:00,99.27,99.27,99.17,99.17,900.0,99.27,99.27,99.17,99.17,900.0
2013-02-08 12:40:00,99.19,99.25,99.19,99.2,700.0,99.19,99.25,99.19,99.2,700.0
2013-02-08 12:50:00,99.26,99.26,99.12,99.14,1600.0,99.26,99.26,99.12,99.14,1600.0
2013-02-08 13:00:00,99.11,99.18,99.07,99.12,2700.0,99.11,99.18,99.07,99.12,2700.0
2013-02-08 13:10:00,99.16,99.16,99.16,99.16,100.0,99.16,99.16,99.16,99.16,100.0
2013-02-08 13:20:00,99.16,99.17,99.04,99.04,2300.0,99.16,99.17,99.04,99.04,2300.0
2013-02-08 13:30:00,99.03,99.21,99.02,99.18,5500.0,99.03,99.21,99.02,99.18,5500.0
2013-02-08 13:40:00,99.12,99.19,99.0,99.0,2100.0,99.12,99.19,99.0,99.0,2100.0
2013-02-08 13:50:00,99.05,99.09,98.79,98.92,3200.0,99.05,99.09,98.79,98.92,3200.0
2013-02-08 14:00:00,98.87,98.93,98.73,98.84,3100.0,98.87,98.93,98.73,98.84,3100.0
2013-02-08 14:10:00,98.77,98.86,98.75,98.76,1700.0,98.77,98.86,98.75,98.76,1700.0
2013-02-08 14:20:00,98.8,98.82,98.73,98.77,2800.0,98.8,98.82,98.73,98.77,2800.0
2013-02-08 14:30:00,98.76,98.88,98.74,98.83,3000.0,98.76,98.88,98.74,98.83,3000.0
2013-02-08 14:40:00,98.81,98.85,98.76,98.76,2000.0,98.81,98.85,98.76,98.76,2000.0
2013-02-08 14:50:00,98.75,98.82,98.73,98.82,800.0,98.75,98.82,98.73,98.82,800.0
2013-02-08 15:00:00,98.89,99.06,98.82,99.05,3000.0,98.89,99.06,98.82,99.05,3000.0
2013-02-08 15:10:00,99.04,99.16,99.04,99.14,4300.0,99.04,99.16,99.04,99.14,4300.0
2013-02-08 15:20:00,99.16,99.16,99.08,99.11,10000.0,99.16,99.16,99.08,99.11,10000.0
2013-02-08 15:30:00,99.11,99.16,99.07,99.15,6400.0,99.11,99.16,99.07,99.15,6400.0
2013-02-08 15:40:00,99.12,99.2,99.08,99.15,15700.0,99.12,99.2,99.08,99.15,15700.0
2013-02-08 15:50:00,99.17,99.34,99.15,99.33,25300.0,99.17,99.34,99.15,99.33,25300.0
2013-02-11 09:30:00,99.28,99.88,98.91,98.91,2900.0,99.28,99.88,98.91,98.91,2900.0
2013-02-11 09:40:00,98.91,99.2,98.68,99.16,3300.0,98.91,99.2,98.68,99.16,3300.0
2013-02-11 09:50:00,99.13,100.07,99.13,100.0,13300.0,99.13,100.07,99.13,100.0,13300.0
2013-02-11 10:00:00,100.01,100.19,99.4,99.4,6900.0,100.01,100.19,99.4,99.4,6900.0
2013-02-11 10:10:00,99.19,99.74,99.18,99.59,4100.0,99.19,99.74,99.18,99.59,4100.0
2013-02-11 10:20:00,99.46,99.53,99.23,99.34,11700.0,99.46,99.53,99.23,99.34,11700.0
2013-02-11 10:30:00,99.4,99.44,99.3,99.42,1500.0,99.4,99.44,99.3,99.42,1500.0
2013-02-11 10:40:00,99.42,99.49,99.34,99.42,2700.0,99.42,99.49,99.34,99.42,2700.0
2013-02-11 10:50:00,99.4,99.5,99.32,99.4,10300.0,99.4,99.5,99.32,99.4,10300.0
2013-02-11 11:00:00,99.38,99.53,99.14,99.4,13500.0,99.38,99.53,99.14,99.4,13500.0
2013-02-11 11:10:00,99.4,99.43,99.39,99.43,1200.0,99.4,99.43,99.39,99.43,1200.0
2013-02-11 11:20:00,99.4,99.41,99.24,99.26,2200.0,99.4,99.41,99.24,99.26,2200.0
2013-02-11 11:30:00,99.33,99.33,99.2,99.23,2700.0,99.33,99.33,99.2,99.23,2700.0
2013-02-11 11:40:00,99.2,99.24,99.2,99.22,800.0,99.2,99.24,99.2,99.22,800.0
2013-02-11 11:50:00,99.12,99.2,99.1,99.14,1000.0,99.12,99.2,99.1,99.14,1000.0
2013-02-11 12:00:00,99.11,99.18,99.05,99.12,2100.0,99.11,99.18,99.05,99.12,2100.0
2013-02-11 12:10:00,99.06,99.06,99.02,99.04,1300.0,99.06,99.06,99.02,99.04,1300.0
2013-02-11 12:20:00,99.07,99.08,99.01,99.08,700.0,99.07,99.08,99.01,99.08,700.0
2013-02-11 12:30:00,99.01,99.02,98.93,98.95,900.0,99.01,99.02,98.93,98.95,900.0
2013-02-11 12:40:00,98.94,98.95,98.88,98.95,300.0,98.94,98.95,98.88,98.95,300.0
2013-02-11 12:50:00,98.94,99.13,98.94,99.12,1400.0,98.94,99.13,98.94,99.12,1400.0
2013-02-11 13:00:00,99.04,99.09,99.01,99.05,1100.0,99.04,99.09,99.01,99.05,1100.0
2013-02-11 13:10:00,99.03,99.16,98.94,98.98,2700.0,99.03,99.16,98.94,98.98,2700.0
2013-02-11 13:20:00,99.01,99.13,98.95,99.09,3100.0,99.01,99.13,98.95,99.09,3100.0
2013-02-11 13:30:00,99.05,99.15,99.03,99.15,1600.0,99.05,99.15,99.03,99.15,1600.0
2013-02-11 13:40:00,99.09,99.18,99.07,99.1,1000.0,99.09,99.18,99.07,99.1,1000.0
2013-02-11 13:50:00,99.02,99.1,99.02,99.1,800.0,99.02,99.1,99.02,99.1,800.0
2013-02-11 14:00:00,99.04,99.22,99.04,99.16,15700.0,99.04,99.22,99.04,99.16,15700.0
2013-02-11 14:10:00,99.11,99.12,99.01,99.06,2100.0,99.11,99.12,99.01,99.06,2100.0
2013-02-11 14:20:00,99.09,99.11,99.06,99.06,1100.0,99.09,99.11,99.06,99.06,1100.0
2013-02-11 14:30:00,99.06,99.12,99.06,99.06,19600.0,99.06,99.12,99.06,99.06,19600.0
2013-02-11 14:40:00,99.03,99.06,98.92,99.04,5500.0,99.03,99.06,98.92,99.04,5500.0
2013-02-11 14:50:00,99.01,99.01,98.83,98.83,2500.0,99.01,99.01,98.83,98.83,2500.0
2013-02-11 15:00:00,98.83,99.04,98.83,98.88,3100.0,98.83,99.04,98.83,98.88,3100.0
2013-02-11 15:10:00,98.87,99.16,98.86,99.08,6100.0,98.87,99.16,98.86,99.08,6100.0
2013-02-11 15:20:00,99.05,99.08,98.92,98.93,3200.0,99.05,99.08,98.92,98.93,3200.0
2013-02-11 15:30:00,98.91,99.3,98.91,99.25,21900.0,98.91,99.3,98.91,99.25,21900.0
2013-02-11 15:40:00,99.27,99.27,99.04,99.08,9600.0,99.27,99.27,99.04,99.08,9600.0
2013-02-11 15:50:00,99.18,99.29,99.12,99.19,27400.0,99.18,99.29,99.12,99.19,27400.0
2013-02-12 09:30:00,99.53,99.79,99.28,99.67,3200.0,99.53,99.79,99.28,99.67,3200.0
2013-02-12 09:40:00,99.56,100.06,99.56,99.85,27200.0,99.56,100.06,99.56,99.85,27200.0
2013-02-12 09:50:00,99.85,99.87,99.47,99.49,4200.0,99.85,99.87,99.47,99.49,4200.0
2013-02-12 10:00:00,99.58,99.58,99.4,99.49,10100.0,99.58,99.58,99.4,99.49,10100.0
2013-02-12 10:10:00,99.4,99.46,99.2,99.25,3500.0,99.4,99.46,99.2,99.25,3500.0
2013-02-12 10:20:00,99.17,99.48,99.08,99.47,5000.0,99.17,99.48,99.08,99.47,5000.0
2013-02-12 10:30:00,99.37,99.42,99.31,99.38,1400.0,99.37,99.42,99.31,99.38,1400.0
2013-02-12 10:40:00,99.38,99.4,99.21,99.31,4300.0,99.38,99.4,99.21,99.31,4300.0
2013-02-12 10:50:00,99.23,99.33,99.23,99.25,2200.0,99.23,99.33,99.23,99.25,2200.0
2013-02-12 11:00:00,99.26,99.31,99.2,99.2,1900.0,99.26,99.31,99.2,99.2,1900.0
2013-02-12 11:10:00,99.2,99.21,99.0,99.08,5300.0,99.2,99.21,99.0,99.08,5300.0
2013-02-12 11:20:00,99.12,99.14,98.81,98.92,7300.0,99.12,99.14,98.81,98.92,7300.0
2013-02-12 11:30:00,98.93,99.01,98.89,98.9,6200.0,98.93,99.01,98.89,98.9,6200.0
2013-02-12 11:40:00,98.94,98.94,98.63,98.64,1800.0,98.94,98.94,98.63,98.64,1800.0
2013-02-12 11:50:00,98.67,98.68,98.41,98.45,5400.0,98.67,98.68,98.41,98.45,5400.0
2013-02-12 12:00:00,98.49,98.74,98.45,98.67,5100.0,98.49,98.74,98.45,98.67,5100.0
2013-02-12 12:10:00,98.71,98.79,98.69,98.74,4300.0,98.71,98.79,98.69,98.74,4300.0
2013-02-12 12:20:00,98.75,98.8,98.66,98.68,2300.0,98.75,98.8,98.66,98.68,2300.0
2013-02-12 12:30:00,98.72,98.78,98.72,98.77,800.0,98.72,98.78,98.72,98.77,800.0
2013-02-12 12:40:00,98.86,98.93,98.86,98.91,2500.0,98.86,98.93,98.86,98.91,2500.0
2013-02-12 12:50:00,98.9,99.05,98.89,99.05,13900.0,98.9,99.05,98.89,99.05,13900.0
2013-02-12 13:00:00,99.07,99.15,99.07,99.12,2500.0,99.07,99.15,99.07,99.12,2500.0
2013-02-12 13:10:00,99.09,99.12,99.01,99.06,1600.0,99.09,99.12,99.01,99.06,1600.0
2013-02-12 13:20:00,99.11,99.2,99.08,99.09,4700.0,99.11,99.2,99.08,99.09,4700.0
2013-02-12 13:30:00,99.09,99.09,98.89,98.93,3600.0,99.09,99.09,98.89,98.93,3600.0
2013-02-12 13:40:00,98.97,98.97,98.94,98.95,700.0,98.97,98.97,98.94,98.95,700.0
2013-02-12 13:50:00,98.89,98.9,98.7,98.7,1800.0,98.89,98.9,98.7,98.7,1800.0
2013-02-12 14:00:00,98.68,98.72,98.61,98.67,2400.0,98.68,98.72,98.61,98.67,2400.0
2013-02-12 14:10:00,98.66,98.68,98.55,98.6,1000.0,98.66,98.68,98.55,98.6,1000.0
2013-02-12 14:20:00,98.58,98.66,98.47,98.56,10100.0,98.58,98.66,98.47,98.56,10100.0
2013-02-12 14:30:00,98.51,98.66,98.51,98.65,16200.0,98.51,98.66,98.51,98.65,16200.0
2013-02-12 14:40:00,98.61,98.61,98.54,98.54,83300.0,98.61,98.61,98.54,98.54,83300.0
2013-02-12 14:50:00,98.54,98.69,98.54,98.67,8800.0,98.54,98.69,98.54,98.67,8800.0
2013-02-12 15:00:00,98.63,98.73,98.63,98.71,6200.0,98.63,98.73,98.63,98.71,6200.0
2013-02-12 15:10:00,98.7,98.78,98.7,98.73,9200.0,98.7,98.78,98.7,98.73,9200.0
2013-02-12 15:20:00,98.74,98.74,98.56,98.64,7900.0,98.74,98.74,98.56,98.64,7900.0
2013-02-12 15:30:00,98.65,98.72,98.63,98.64,12400.0,98.65,98.72,98.63,98.64,12400.0
2013-02-12 15:40:00,98.66,98.67,98.49,98.58,12200.0,98.66,98.67,98.49,98.58,12200.0
2013-02-12 15:50:00,98.58,98.78,98.54,98.71,23100.0,98.58,98.78,98.54,98.71,23100.0
2013-02-13 09:30:00,98.72,99.59,98.69,99.11,4200.0,98.72,99.59,98.69,99.11,4200.0
2013-02-13 09:40:00,99.04,99.13,98.66,99.13,13600.0,99.04,99.13,98.66,99.13,13600.0
2013-02-13 09:50:00,99.06,99.16,99.0,99.16,3500.0,99.06,99.16,99.0,99.16,3500.0
2013-02-13 10:00:00,99.16,99.39,99.08,99.26,9400.0,99.16,99.39,99.08,99.26,9400.0
2013-02-13 10:10:00,99.22,99.29,99.15,99.28,3500.0,99.22,99.29,99.15,99.28,3500.0
2013-02-13 10:20:00,99.35,99.4,99.26,99.35,3100.0,99.35,99.4,99.26,99.35,3100.0
2013-02-13 10:30:00,99.37,99.37,99.13,99.16,13500.0,99.37,99.37,99.13,99.16,13500.0
2013-02-13 10:40:00,99.17,99.18,99.02,99.1,2300.0,99.17,99.18,99.02,99.1,2300.0
2013-02-13 10:50:00,98.99,99.03,98.89,98.99,3700.0,98.99,99.03,98.89,98.99,3700.0
2013-02-13 11:00:00,98.95,99.04,98.8,98.82,3800.0,98.95,99.04,98.8,98.82,3800.0
2013-02-13 11:10:00,98.8,98.9,98.76,98.79,2600.0,98.8,98.9,98.76,98.79,2600.0
2013-02-13 11:20:00,98.68,98.77,98.48,98.67,3900.0,98.68,98.77,98.48,98.67,3900.0
2013-02-13 11:30:00,98.57,98.68,98.4,98.4,21900.0,98.57,98.68,98.4,98.4,21900.0
2013-02-13 11:40:00,98.31,98.5,98.26,98.37,3000.0,98.31,98.5,98.26,98.37,3000.0
2013-02-13 11:50:00,98.4,98.59,98.34,98.48,9300.0,98.4,98.59,98.34,98.48,9300.0
2013-02-13 12:00:00,98.5,98.52,98.46,98.52,800.0,98.5,98.52,98.46,98.52,800.0
2013-02-13 12:10:00,98.5,98.51,98.44,98.49,1100.0,98.5,98.51,98.44,98.49,1100.0
2013-02-13 12:20:00,98.49,98.49,98.45,98.47,700.0,98.49,98.49,98.45,98.47,700.0
2013-02-13 12:30:00,98.49,98.71,98.48,98.55,3400.0,98.49,98.71,98.48,98.55,3400.0
2013-02-13 12:40:00,98.52,98.71,98.52,98.6,12400.0,98.52,98.71,98.52,98.6,12400.0
2013-02-13 12:50:00,98.6,98.84,98.6,98.78,2000.0,98.6,98.84,98.6,98.78,2000.0
2013-02-13 13:00:00,98.76,98.87,98.7,98.86,1900.0,98.76,98.87,98.7,98.86,1900.0
2013-02-13 13:10:00,98.86,98.92,98.78,98.87,4900.0,98.86,98.92,98.78,98.87,4900.0
2013-02-13 13:20:00,98.81,98.99,98.81,98.93,1300.0,98.81,98.99,98.81,98.93,1300.0
2013-02-13 13:30:00,98.92,99.15,98.92,99.15,4600.0,98.92,99.15,98.92,99.15,4600.0
2013-02-13 13:40:00,99.11,99.19,99.1,99.12,3200.0,99.11,99.19,99.1,99.12,3200.0
2013-02-13 13:50:00,99.12,99.13,99.04,99.12,2000.0,99.12,99.13,99.04,99.12,2000.0
2013-02-13 14:00:00,99.0,99.04,98.98,99.03,3900.0,99.0,99.04,98.98,99.03,3900.0
2013-02-13 14:10:00,98.99,98.99,98.95,98.96,600.0,98.99,98.99,98.95,98.96,600.0
2013-02-13 14:20:00,98.92,99.01,98.9,98.98,3500.0,98.92,99.01,98.9,98.98,3500.0
2013-02-13 14:30:00,98.95,99.02,98.8,98.87,2800.0,98.95,99.02,98.8,98.87,2800.0
2013-02-13 14:40:00,98.85,98.9,98.81,98.88,2900.0,98.85,98.9,98.81,98.88,2900.0
2013-02-13 14:50:00,98.82,98.92,98.82,98.91,1800.0,98.82,98.92,98.82,98.91,1800.0
2013-02-13 15:00:00,98.88,98.97,98.84,98.86,3300.0,98.88,98.97,98.84,98.86,3300.0
2013-02-13 15:10:00,98.88,99.11,98.88,99.06,5200.0,98.88,99.11,98.88,99.06,5200.0
2013-02-13 15:20:00,99.06,99.35,99.06,99.3,15900.0,99.06,99.35,99.06,99.3,15900.0
2013-02-13 15:30:00,99.33,99.48,99.29,99.46,25600.0,99.33,99.48,99.29,99.46,25600.0
2013-02-13 15:40:00,99.48,99.68,99.32,99.34,26200.0,99.48,99.68,99.32,99.34,26200.0
2013-02-13 15:50:00,99.35,99.6,99.3,99.54,27200.0,99.35,99.6,99.3,99.54,27200.0
2013-02-14 09:30:00,88.94,89.45,86.9,88.25,709400.0,88.94,89.45,86.9,88.25,709400.0
2013-02-14 09:40:00,88.21,88.27,87.0,88.07,630600.0,88.21,88.27,87.0,88.07,630600.0
2013-02-14 09:50:00,88.05,88.75,87.91,88.05,234300.0,88.05,88.75,87.91,88.05,234300.0
2013-02-14 10:00:00,88.09,88.31,87.76,88.01,309100.0,88.09,88.31,87.76,88.01,309100.0
2013-02-14 10:10:00,88.01,88.09,87.21,87.21,348100.0,88.01,88.09,87.21,87.21,348100.0
2013-02-14 10:20:00,87.2,87.82,87.2,87.58,165400.0,87.2,87.82,87.2,87.58,165400.0
2013-02-14 10:30:00,87.68,88.13,87.58,87.95,202300.0,87.68,88.13,87.58,87.95,202300.0
2013-02-14 10:40:00,87.96,87.99,87.38,87.4,175500.0,87.96,87.99,87.38,87.4,175500.0
2013-02-14 10:50:00,87.4,88.04,87.36,88.02,214800.0,87.4,88.04,87.36,88.02,214800.0
2013-02-14 11:00:00,88.01,88.03,87.75,87.86,160500.0,88.01,88.03,87.75,87.86,160500.0
2013-02-14 11:10:00,87.86,87.86,87.37,87.55,224600.0,87.86,87.86,87.37,87.55,224600.0
2013-02-14 11:20:00,87.55,87.89,87.3,87.89,147100.0,87.55,87.89,87.3,87.89,147100.0
2013-02-14 11:30:00,87.85,88.0,87.8,87.98,74800.0,87.85,88.0,87.8,87.98,74800.0
2013-02-14 11:40:00,87.95,88.42,87.76,88.08,111400.0,87.95,88.42,87.76,88.08,111400.0
2013-02-14 11:50:00,88.08,88.69,87.81,88.66,159600.0,88.08,88.69,87.81,88.66,159600.0
2013-02-14 12:00:00,88.67,88.67,88.0,88.15,115700.0,88.67,88.67,88.0,88.15,115700.0
2013-02-14 12:10:00,88.25,88.26,87.68,87.81,151900.0,88.25,88.26,87.68,87.81,151900.0
2013-02-14 12:20:00,87.82,88.12,87.75,88.1,167600.0,87.82,88.12,87.75,88.1,167600.0
2013-02-14 12:30:00,88.1,88.17,87.93,88.06,120800.0,88.1,88.17,87.93,88.06,120800.0
2013-02-14 12:40:00,88.12,88.41,88.04,88.38,83200.0,88.12,88.41,88.04,88.38,83200.0
2013-02-14 12:50:00,88.34,89.0,88.33,88.99,205000.0,88.34,89.0,88.33,88.99,205000.0
2013-02-14 13:00:00,89.0,89.33,88.99,89.19,102600.0,89.0,89.33,88.99,89.19,102600.0
2013-02-14 13:10:00,89.14,89.2,88.95,89.05,76300.0,89.14,89.2,88.95,89.05,76300.0
2013-02-14 13:20:00,89.04,89.09,88.77,89.09,94900.0,89.04,89.09,88.77,89.09,94900.0
2013-02-14 13:30:00,89.07,89.1,88.74,89.02,70800.0,89.07,89.1,88.74,89.02,70800.0
2013-02-14 13:40:00,89.0,89.51,89.0,89.39,63600.0,89.0,89.51,89.0,89.39,63600.0
2013-02-14 13:50:00,89.39,89.4,88.93,89.18,42400.0,89.39,89.4,88.93,89.18,42400.0
2013-02-14 14:00:00,89.19,89.2,88.95,88.95,90600.0,89.19,89.2,88.95,88.95,90600.0
2013-02-14 14:10:00,88.95,89.27,88.27,88.34,142500.0,88.95,89.27,88.27,88.34,142500.0
2013-02-14 14:20:00,88.35,88.74,88.16,88.18,115800.0,88.35,88.74,88.16,88.18,115800.0
2013-02-14 14:30:00,88.16,88.4,88.0,88.01,96200.0,88.16,88.4,88.0,88.01,96200.0
2013-02-14 14:40:00,88.01,88.19,87.86,87.86,151200.0,88.01,88.19,87.86,87.86,151200.0
2013-02-14 14:50:00,87.86,88.25,87.6,87.66,134600.0,87.86,88.25,87.6,87.66,134600.0
2013-02-14 15:00:00,87.68,87.86,87.66,87.78,67100.0,87.68,87.86,87.66,87.78,67100.0
2013-02-14 15:10:00,87.75,87.85,87.69,87.7,65900.0,87.75,87.85,87.69,87.7,65900.0
2013-02-14 15:20:00,87.72,87.86,87.68,87.82,51800.0,87.72,87.86,87.68,87.82,51800.0
2013-02-14 15:30:00,87.82,88.07,87.8,87.82,110700.0,87.82,88.07,87.8,87.82,110700.0
2013-02-14 15:40:00,87.83,87.89,87.74,87.81,149600.0,87.83,87.89,87.74,87.81,149600.0
2013-02-14 15:50:00,87.84,87.9,87.75,87.78,316700.0,87.84,87.9,87.75,87.78,316700.0
2013-02-15 09:30:00,88.32,88.77,87.56,87.89,97400.0,88.32,88.77,87.56,87.89,97400.0
2013-02-15 09:40:00,87.88,88.01,87.8,88.0,50700.0,87.88,88.01,87.8,88.0,50700.0
2013-02-15 09:50:00,87.96,88.21,87.95,88.09,85200.0,87.96,88.21,87.95,88.09,85200.0
2013-02-15 10:00:00,88.09,88.22,88.09,88.12,34400.0,88.09,88.22,88.09,88.12,34400.0
2013-02-15 10:10:00,88.13,88.18,88.05,88.14,32700.0,88.13,88.18,88.05,88.14,32700.0
2013-02-15 10:20:00,88.13,88.16,88.08,88.14,57000.0,88.13,88.16,88.08,88.14,57000.0
2013-02-15 10:30:00,88.14,88.21,88.12,88.15,21200.0,88.14,88.21,88.12,88.15,21200.0
2013-02-15 10:40:00,88.16,88.16,88.01,88.02,19900.0,88.16,88.16,88.01,88.02,19900.0
2013-02-15 10:50:00,88.03,88.04,87.82,87.89,24300.0,88.03,88.04,87.82,87.89,24300.0
2013-02-15 11:00:00,87.87,87.87,87.71,87.72,29200.0,87.87,87.87,87.71,87.72,29200.0
2013-02-15 11:10:00,87.72,87.72,87.56,87.56,34700.0,87.72,87.72,87.56,87.56,34700.0
2013-02-15 11:20:00,87.56,87.62,87.47,87.47,27000.0,87.56,87.62,87.47,87.47,27000.0
2013-02-15 11:30:00,87.47,87.59,87.4,87.54,24600.0,87.47,87.59,87.4,87.54,24600.0
2013-02-15 11:40:00,87.54,87.78,87.51,87.76,107200.0,87.54,87.78,87.51,87.76,107200.0
2013-02-15 11:50:00,87.76,87.81,87.69,87.81,35400.0,87.76,87.81,87.69,87.81,35400.0
2013-02-15 12:00:00,87.83,87.9,87.8,87.8,18500.0,87.83,87.9,87.8,87.8,18500.0
2013-02-15 12:10:00,87.8,87.86,87.78,87.79,27100.0,87.8,87.86,87.78,87.79,27100.0
2013-02-15 12:20:00,87.8,87.87,87.8,87.85,17700.0,87.8,87.87,87.8,87.85,17700.0
2013-02-15 12:30:00,87.85,87.94,87.81,87.9,33700.0,87.85,87.94,87.81,87.9,33700.0
2013-02-15 12:40:00,87.91,87.92,87.78,87.88,35100.0,87.91,87.92,87.78,87.88,35100.0
2013-02-15 12:50:00,87.88,87.92,87.81,87.89,13700.0,87.88,87.92,87.81,87.89,13700.0
2013-02-15 13:00:00,87.9,87.91,87.85,87.88,19900.0,87.9,87.91,87.85,87.88,19900.0
2013-02-15 13:10:00,87.9,88.0,87.87,87.94,65000.0,87.9,88.0,87.87,87.94,65000.0
2013-02-15 13:20:00,87.94,87.97,87.79,87.94,47300.0,87.94,87.97,87.79,87.94,47300.0
2013-02-15 13:30:00,87.93,88.02,87.91,88.0,46400.0,87.93,88.02,87.91,88.0,46400.0
2013-02-15 13:40:00,87.98,88.01,87.96,87.98,43600.0,87.98,88.01,87.96,87.98,43600.0
2013-02-15 13:50:00,87.99,88.0,87.9,87.95,34000.0,87.99,88.0,87.9,87.95,34000.0
2013-02-15 14:00:00,87.92,88.03,87.81,87.84,47000.0,87.92,88.03,87.81,87.84,47000.0
2013-02-15 14:10:00,87.85,87.98,87.64,87.67,36100.0,87.85,87.98,87.64,87.67,36100.0
2013-02-15 14:20:00,87.67,87.68,87.23,87.25,57200.0,87.67,87.68,87.23,87.25,57200.0
2013-02-15 14:30:00,87.26,87.46,87.24,87.38,59100.0,87.26,87.46,87.24,87.38,59100.0
2013-02-15 14:40:00,87.37,87.45,87.22,87.32,43700.0,87.37,87.45,87.22,87.32,43700.0
2013-02-15 14:50:00,87.31,87.39,87.25,87.36,35300.0,87.31,87.39,87.25,87.36,35300.0
2013-02-15 15:00:00,87.32,87.33,86.95,87.15,59900.0,87.32,87.33,86.95,87.15,59900.0
2013-02-15 15:10:00,87.16,87.37,87.16,87.21,45400.0,87.16,87.37,87.16,87.21,45400.0
2013-02-15 15:20:00,87.18,87.61,87.12,87.58,42100.0,87.18,87.61,87.12,87.58,42100.0
2013-02-15 15:30:00,87.57,87.99,87.53,87.94,47400.0,87.57,87.99,87.53,87.94,47400.0
2013-02-15 15:40:00,87.91,88.01,87.68,87.72,52800.0,87.91,88.01,87.68,87.72,52800.0
2013-02-15 15:50:00,87.73,88.02,87.71,87.96,89300.0,87.73,88.02,87.71,87.96,89300.0
2013-02-19 09:30:00,87.68,88.48,87.61,88.06,40500.0,87.68,88.48,87.61,88.06,40500.0
2013-02-19 09:40:00,88.17,88.25,87.37,87.57,41400.0,88.17,88.25,87.37,87.57,41400.0
2013-02-19 09:50:00,87.61,87.76,87.16,87.37,83200.0,87.61,87.76,87.16,87.37,83200.0
2013-02-19 10:00:00,87.25,87.77,87.0,87.11,47000.0,87.25,87.77,87.0,87.11,47000.0
2013-02-19 10:10:00,87.12,87.21,85.91,86.01,74500.0,87.12,87.21,85.91,86.01,74500.0
2013-02-19 10:20:00,86.01,86.15,85.25,86.0,202300.0,86.01,86.15,85.25,86.0,202300.0
2013-02-19 10:30:00,86.0,86.13,85.23,85.49,85900.0,86.0,86.13,85.23,85.49,85900.0
2013-02-19 10:40:00,85.53,85.96,85.36,85.52,104900.0,85.53,85.96,85.36,85.52,104900.0
2013-02-19 10:50:00,85.52,85.7,84.8,84.98,160200.0,85.52,85.7,84.8,84.98,160200.0
2013-02-19 11:00:00,84.96,85.23,84.88,85.13,37800.0,84.96,85.23,84.88,85.13,37800.0
2013-02-19 11:10:00,85.14,85.35,84.92,84.99,77000.0,85.14,85.35,84.92,84.99,77000.0
2013-02-19 11:20:00,85.02,85.26,84.91,85.16,89300.0,85.02,85.26,84.91,85.16,89300.0
2013-02-19 11:30:00,85.1,85.55,85.08,85.5,80700.0,85.1,85.55,85.08,85.5,80700.0
2013-02-19 11:40:00,85.49,85.62,85.12,85.17,34700.0,85.49,85.62,85.12,85.17,34700.0
2013-02-19 11:50:00,85.17,85.37,84.8,85.3,44500.0,85.17,85.37,84.8,85.3,44500.0
2013-02-19 12:00:00,85.28,85.34,84.24,84.98,131800.0,85.28,85.34,84.24,84.98,131800.0
2013-02-19 12:10:00,84.99,85.06,84.27,84.53,49000.0,84.99,85.06,84.27,84.53,49000.0
2013-02-19 12:20:00,84.64,84.76,84.51,84.65,46100.0,84.64,84.76,84.51,84.65,46100.0
2013-02-19 12:30:00,84.66,84.7,83.77,83.81,56600.0,84.66,84.7,83.77,83.81,56600.0
2013-02-19 12:40:00,83.8,83.82,83.45,83.68,81800.0,83.8,83.82,83.45,83.68,81800.0
2013-02-19 12:50:00,83.69,84.28,83.64,84.03,48600.0,83.69,84.28,83.64,84.03,48600.0
2013-02-19 13:00:00,84.02,84.24,84.01,84.05,50300.0,84.02,84.24,84.01,84.05,50300.0
2013-02-19 13:10:00,84.02,84.02,83.52,83.7,50000.0,84.02,84.02,83.52,83.7,50000.0
2013-02-19 13:20:00,83.7,83.76,83.5,83.5,39400.0,83.7,83.76,83.5,83.5,39400.0
2013-02-19 13:30:00,83.51,83.97,83.48,83.67,68700.0,83.51,83.97,83.48,83.67,68700.0
2013-02-19 13:40:00,83.69,84.08,83.69,84.01,46000.0,83.69,84.08,83.69,84.01,46000.0
2013-02-19 13:50:00,83.99,84.93,83.99,84.75,66400.0,83.99,84.93,83.99,84.75,66400.0
2013-02-19 14:00:00,84.71,84.72,84.5,84.62,66200.0,84.71,84.72,84.5,84.62,66200.0
2013-02-19 14:10:00,84.52,84.74,84.31,84.52,53400.0,84.52,84.74,84.31,84.52,53400.0
2013-02-19 14:20:00,84.52,84.74,84.49,84.74,58500.0,84.52,84.74,84.49,84.74,58500.0
2013-02-19 14:30:00,84.7,85.24,84.7,85.15,113700.0,84.7,85.24,84.7,85.15,113700.0
2013-02-19 14:40:00,85.16,85.59,85.13,85.55,105000.0,85.16,85.59,85.13,85.55,105000.0
2013-02-19 14:50:00,85.53,85.59,85.2,85.22,80500.0,85.53,85.59,85.2,85.22,80500.0
2013-02-19 15:00:00,85.2,85.45,85.18,85.42,92400.0,85.2,85.45,85.18,85.42,92400.0
2013-02-19 15:10:00,85.38,85.47,85.31,85.39,76700.0,85.38,85.47,85.31,85.39,76700.0
2013-02-19 15:20:00,85.39,85.64,85.38,85.52,60600.0,85.39,85.64,85.38,85.52,60600.0
2013-02-19 15:30:00,85.49,85.59,85.34,85.54,91800.0,85.49,85.59,85.34,85.54,91800.0
2013-02-19 15:40:00,85.54,85.7,85.52,85.68,98000.0,85.54,85.7,85.52,85.68,98000.0
2013-02-19 15:50:00,85.71,85.84,85.54,85.73,189500.0,85.71,85.84,85.54,85.73,189500.0
2013-02-20 09:30:00,85.81,86.03,85.46,85.64,89000.0,85.81,86.03,85.46,85.64,89000.0
2013-02-20 09:40:00,85.62,85.92,85.33,85.91,75200.0,85.62,85.92,85.33,85.91,75200.0
2013-02-20 09:50:00,85.84,86.7,85.8,86.63,52500.0,85.84,86.7,85.8,86.63,52500.0
2013-02-20 10:00:00,86.55,87.0,86.33,86.82,64800.0,86.55,87.0,86.33,86.82,64800.0
2013-02-20 10:10:00,86.7,86.76,85.83,86.11,186100.0,86.7,86.76,85.83,86.11,186100.0
2013-02-20 10:20:00,86.11,86.61,86.1,86.58,159100.0,86.11,86.61,86.1,86.58,159100.0
2013-02-20 10:30:00,86.6,86.81,86.51,86.51,38700.0,86.6,86.81,86.51,86.51,38700.0
2013-02-20 10:40:00,86.51,86.84,86.46,86.7,37200.0,86.51,86.84,86.46,86.7,37200.0
2013-02-20 10:50:00,86.68,86.73,86.16,86.3,23400.0,86.68,86.73,86.16,86.3,23400.0
2013-02-20 11:00:00,86.3,86.45,86.27,86.33,49200.0,86.3,86.45,86.27,86.33,49200.0
2013-02-20 11:10:00,86.3,86.53,86.3,86.37,25200.0,86.3,86.53,86.3,86.37,25200.0
2013-02-20 11:20:00,86.38,86.75,86.37,86.65,14600.0,86.38,86.75,86.37,86.65,14600.0
2013-02-20 11:30:00,86.63,86.76,86.31,86.37,18300.0,86.63,86.76,86.31,86.37,18300.0
2013-02-20 11:40:00,86.38,86.88,86.38,86.88,10700.0,86.38,86.88,86.38,86.88,10700.0
2013-02-20 11:50:00,86.92,86.92,86.53,86.53,17300.0,86.92,86.92,86.53,86.53,17300.0
2013-02-20 12:00:00,86.54,86.68,86.41,86.65,14900.0,86.54,86.68,86.41,86.65,14900.0
2013-02-20 12:10:00,86.69,86.77,86.52,86.65,26700.0,86.69,86.77,86.52,86.65,26700.0
2013-02-20 12:20:00,86.67,86.75,86.57,86.72,20300.0,86.67,86.75,86.57,86.72,20300.0
2013-02-20 12:30:00,86.72,86.84,86.68,86.77,49100.0,86.72,86.84,86.68,86.77,49100.0
2013-02-20 12:40:00,86.77,87.0,86.72,86.96,26500.0,86.77,87.0,86.72,86.96,26500.0
2013-02-20 12:50:00,86.96,87.01,86.91,86.98,23500.0,86.96,87.01,86.91,86.98,23500.0
2013-02-20 13:00:00,86.98,86.98,86.86,86.89,31800.0,86.98,86.98,86.86,86.89,31800.0
2013-02-20 13:10:00,86.91,86.94,86.75,86.75,22700.0,86.91,86.94,86.75,86.75,22700.0
2013-02-20 13:20:00,86.75,86.76,86.54,86.57,13700.0,86.75,86.76,86.54,86.57,13700.0
2013-02-20 13:30:00,86.62,86.64,86.54,86.55,18500.0,86.62,86.64,86.54,86.55,18500.0
2013-02-20 13:40:00,86.55,86.57,86.45,86.51,21700.0,86.55,86.57,86.45,86.51,21700.0
2013-02-20 13:50:00,86.53,86.7,86.5,86.63,33700.0,86.53,86.7,86.5,86.63,33700.0
2013-02-20 14:00:00,86.62,86.97,86.52,86.92,45800.0,86.62,86.97,86.52,86.92,45800.0
2013-02-20 14:10:00,86.88,86.88,86.25,86.43,36300.0,86.88,86.88,86.25,86.43,36300.0
2013-02-20 14:20:00,86.44,86.56,86.38,86.55,35900.0,86.44,86.56,86.38,86.55,35900.0
2013-02-20 14:30:00,86.55,86.6,86.54,86.55,61800.0,86.55,86.6,86.54,86.55,61800.0
2013-02-20 14:40:00,86.55,86.66,86.5,86.57,22300.0,86.55,86.66,86.5,86.57,22300.0
2013-02-20 14:50:00,86.57,86.59,86.31,86.45,16700.0,86.57,86.59,86.31,86.45,16700.0
2013-02-20 15:00:00,86.44,86.54,86.31,86.42,135800.0,86.44,86.54,86.31,86.42,135800.0
2013-02-20 15:10:00,86.42,86.47,86.25,86.38,38100.0,86.42,86.47,86.25,86.38,38100.0
2013-02-20 15:20:00,86.35,86.57,86.23,86.5,38100.0,86.35,86.57,86.23,86.5,38100.0
2013-02-20 15:30:00,86.5,86.98,86.38,86.91,62200.0,86.5,86.98,86.38,86.91,62200.0
2013-02-20 15:40:00,86.92,87.0,86.81,86.99,65600.0,86.92,87.0,86.81,86.99,65600.0
2013-02-20 15:50:00,86.98,87.31,86.88,87.27,134300.0,86.98,87.31,86.88,87.27,134300.0
2013-02-21 09:30:00,86.75,86.76,86.01,86.4,51600.0,86.75,86.76,86.01,86.4,51600.0
2013-02-21 09:40:00,86.48,86.69,86.18,86.28,50900.0,86.48,86.69,86.18,86.28,50900.0
2013-02-21 09:50:00,86.33,86.42,86.17,86.42,24000.0,86.33,86.42,86.17,86.42,24000.0
2013-02-21 10:00:00,86.26,86.32,86.01,86.12,69900.0,86.26,86.32,86.01,86.12,69900.0
2013-02-21 10:10:00,86.11,86.27,85.75,85.79,61600.0,86.11,86.27,85.75,85.79,61600.0
2013-02-21 10:20:00,85.8,86.35,85.8,86.07,55200.0,85.8,86.35,85.8,86.07,55200.0
2013-02-21 10:30:00,86.05,86.39,86.02,86.17,42300.0,86.05,86.39,86.02,86.17,42300.0
2013-02-21 10:40:00,86.15,86.23,85.77,85.84,29500.0,86.15,86.23,85.77,85.84,29500.0
2013-02-21 10:50:00,85.88,85.95,85.72,85.89,14600.0,85.88,85.95,85.72,85.89,14600.0
2013-02-21 11:00:00,85.89,86.32,85.86,86.26,27900.0,85.89,86.32,85.86,86.26,27900.0
2013-02-21 11:10:00,86.26,86.34,86.2,86.23,54200.0,86.26,86.34,86.2,86.23,54200.0
2013-02-21 11:20:00,86.23,86.45,86.2,86.32,31900.0,86.23,86.45,86.2,86.32,31900.0
2013-02-21 11:30:00,86.34,86.37,86.23,86.27,9500.0,86.34,86.37,86.23,86.27,9500.0
2013-02-21 11:40:00,86.28,86.41,86.21,86.23,17400.0,86.28,86.41,86.21,86.23,17400.0
2013-02-21 11:50:00,86.23,86.34,86.23,86.26,12900.0,86.23,86.34,86.23,86.26,12900.0
2013-02-21 12:00:00,86.25,86.29,86.05,86.09,10400.0,86.25,86.29,86.05,86.09,10400.0
2013-02-21 12:10:00,86.04,86.08,85.95,85.97,11900.0,86.04,86.08,85.95,85.97,11900.0
2013-02-21 12:20:00,85.99,86.23,85.96,86.23,12100.0,85.99,86.23,85.96,86.23,12100.0
2013-02-21 12:30:00,86.22,86.22,86.06,86.08,9000.0,86.22,86.22,86.06,86.08,9000.0
2013-02-21 12:40:00,86.11,86.12,85.83,85.83,25800.0,86.11,86.12,85.83,85.83,25800.0
2013-02-21 12:50:00,85.86,85.86,85.6,85.75,10400.0,85.86,85.86,85.6,85.75,10400.0
2013-02-21 13:00:00,85.74,85.78,85.51,85.54,8900.0,85.74,85.78,85.51,85.54,8900.0
2013-02-21 13:10:00,85.55,85.66,85.54,85.63,11100.0,85.55,85.66,85.54,85.63,11100.0
2013-02-21 13:20:00,85.59,85.65,85.52,85.61,8000.0,85.59,85.65,85.52,85.61,8000.0
2013-02-21 13:30:00,85.6,85.67,85.53,85.59,23700.0,85.6,85.67,85.53,85.59,23700.0
2013-02-21 13:40:00,85.59,85.79,85.45,85.5,34600.0,85.59,85.79,85.45,85.5,34600.0
2013-02-21 13:50:00,85.55,85.99,85.52,85.95,18600.0,85.55,85.99,85.52,85.95,18600.0
2013-02-21 14:00:00,85.99,86.03,85.77,85.97,24300.0,85.99,86.03,85.77,85.97,24300.0
2013-02-21 14:10:00,85.97,86.31,85.97,86.29,41100.0,85.97,86.31,85.97,86.29,41100.0
2013-02-21 14:20:00,86.27,86.28,85.98,86.14,32500.0,86.27,86.28,85.98,86.14,32500.0
2013-02-21 14:30:00,86.16,86.23,86.02,86.05,34000.0,86.16,86.23,86.02,86.05,34000.0
2013-02-21 14:40:00,86.02,86.52,86.02,86.42,27300.0,86.02,86.52,86.02,86.42,27300.0
2013-02-21 14:50:00,86.42,86.6,86.09,86.34,44300.0,86.42,86.6,86.09,86.34,44300.0
2013-02-21 15:00:00,86.35,86.57,86.22,86.5,47700.0,86.35,86.57,86.22,86.5,47700.0
2013-02-21 15:10:00,86.51,86.6,86.36,86.6,35100.0,86.51,86.6,86.36,86.6,35100.0
2013-02-21 15:20:00,86.61,86.95,86.61,86.94,28600.0,86.61,86.95,86.61,86.94,28600.0
2013-02-21 15:30:00,86.93,87.22,86.82,87.05,77300.0,86.93,87.22,86.82,87.05,77300.0
2013-02-21 15:40:00,87.02,87.38,86.98,87.28,100200.0,87.02,87.38,86.98,87.28,100200.0
2013-02-21 15:50:00,87.27,87.9,87.27,87.69,235800.0,87.27,87.9,87.27,87.69,235800.0
2013-02-22 09:30:00,88.01,88.72,88.01,88.59,41900.0,88.01,88.72,88.01,88.59,41900.0
2013-02-22 09:40:00,88.66,88.92,88.46,88.79,64500.0,88.66,88.92,88.46,88.79,64500.0
2013-02-22 09:50:00,88.76,89.0,88.68,88.91,50400.0,88.76,89.0,88.68,88.91,50400.0
2013-02-22 10:00:00,88.91,89.16,88.48,89.02,85500.0,88.91,89.16,88.48,89.02,85500.0
2013-02-22 10:10:00,89.02,89.28,88.93,88.95,36900.0,89.02,89.28,88.93,88.95,36900.0
2013-02-22 10:20:00,88.93,89.16,88.84,88.95,56300.0,88.93,89.16,88.84,88.95,56300.0
2013-02-22 10:30:00,88.91,89.04,88.78,88.95,57100.0,88.91,89.04,88.78,88.95,57100.0
2013-02-22 10:40:00,88.92,89.03,88.88,88.89,14000.0,88.92,89.03,88.88,88.89,14000.0
2013-02-22 10:50:00,88.95,89.04,88.7,88.81,30100.0,88.95,89.04,88.7,88.81,30100.0
2013-02-22 11:00:00,88.77,88.9,88.55,88.56,84100.0,88.77,88.9,88.55,88.56,84100.0
2013-02-22 11:10:00,88.59,88.66,88.43,88.58,28400.0,88.59,88.66,88.43,88.58,28400.0
2013-02-22 11:20:00,88.6,88.64,88.43,88.53,62900.0,88.6,88.64,88.43,88.53,62900.0
2013-02-22 11:30:00,88.54,88.62,88.34,88.47,55300.0,88.54,88.62,88.34,88.47,55300.0
2013-02-22 11:40:00,88.47,88.79,88.41,88.66,27000.0,88.47,88.79,88.41,88.66,27000.0
2013-02-22 11:50:00,88.74,88.79,88.49,88.6,18500.0,88.74,88.79,88.49,88.6,18500.0
2013-02-22 12:00:00,88.63,88.68,88.4,88.52,26800.0,88.63,88.68,88.4,88.52,26800.0
2013-02-22 12:10:00,88.53,88.53,88.42,88.45,14300.0,88.53,88.53,88.42,88.45,14300.0
2013-02-22 12:20:00,88.42,88.46,88.35,88.37,8800.0,88.42,88.46,88.35,88.37,8800.0
2013-02-22 12:30:00,88.38,88.74,88.36,88.71,11300.0,88.38,88.74,88.36,88.71,11300.0
2013-02-22 12:40:00,88.76,88.89,88.7,88.89,7100.0,88.76,88.89,88.7,88.89,7100.0
2013-02-22 12:50:00,88.92,89.04,88.89,89.02,16400.0,88.92,89.04,88.89,89.02,16400.0
2013-02-22 13:00:00,88.99,89.03,88.56,88.56,9200.0,88.99,89.03,88.56,88.56,9200.0
2013-02-22 13:10:00,88.5,88.82,88.4,88.81,14100.0,88.5,88.82,88.4,88.81,14100.0
2013-02-22 13:20:00,88.81,88.88,88.63,88.8,9200.0,88.81,88.88,88.63,88.8,9200.0
2013-02-22 13:30:00,88.8,88.99,88.78,88.92,15100.0,88.8,88.99,88.78,88.92,15100.0
2013-02-22 13:40:00,88.99,89.08,88.86,88.94,12100.0,88.99,89.08,88.86,88.94,12100.0
2013-02-22 13:50:00,88.91,88.95,88.81,88.86,32200.0,88.91,88.95,88.81,88.86,32200.0
2013-02-22 14:00:00,88.84,88.84,88.64,88.82,25700.0,88.84,88.84,88.64,88.82,25700.0
2013-02-22 14:10:00,88.82,88.84,88.7,88.7,8100.0,88.82,88.84,88.7,88.7,8100.0
2013-02-22 14:20:00,88.7,89.01,88.7,88.95,20800.0,88.7,89.01,88.7,88.95,20800.0
2013-02-22 14:30:00,88.96,88.99,88.83,88.83,14400.0,88.96,88.99,88.83,88.83,14400.0
2013-02-22 14:40:00,88.81,88.86,88.64,88.65,21200.0,88.81,88.86,88.64,88.65,21200.0
2013-02-22 14:50:00,88.67,88.74,88.47,88.66,20100.0,88.67,88.74,88.47,88.66,20100.0
2013-02-22 15:00:00,88.66,88.67,88.37,88.41,26700.0,88.66,88.67,88.37,88.41,26700.0
2013-02-22 15:10:00,88.45,88.51,88.16,88.2,48500.0,88.45,88.51,88.16,88.2,48500.0
2013-02-22 15:20:00,88.23,88.3,88.0,88.3,45500.0,88.23,88.3,88.0,88.3,45500.0
2013-02-22 15:30:00,88.27,88.38,88.0,88.03,19500.0,88.27,88.38,88.0,88.03,19500.0
2013-02-22 15:40:00,88.01,88.04,87.67,87.75,83600.0,88.01,88.04,87.67,87.75,83600.0
2013-02-22 15:50:00,87.69,88.19,87.61,88.05,106300.0,87.69,88.19,87.61,88.05,106300.0
2013-02-25 09:30:00,88.17,90.09,88.17,89.74,212100.0,88.17,90.09,88.17,89.74,212100.0
2013-02-25 09:40:00,89.66,89.73,89.13,89.5,53200.0,89.66,89.73,89.13,89.5,53200.0
2013-02-25 09:50:00,89.49,90.21,89.45,89.85,122300.0,89.49,90.21,89.45,89.85,122300.0
2013-02-25 10:00:00,89.73,89.85,88.98,89.0,66400.0,89.73,89.85,88.98,89.0,66400.0
2013-02-25 10:10:00,89.01,89.13,88.88,89.11,85000.0,89.01,89.13,88.88,89.11,85000.0
2013-02-25 10:20:00,89.04,89.13,88.86,88.99,26300.0,89.04,89.13,88.86,88.99,26300.0
2013-02-25 10:30:00,88.97,89.08,88.83,89.01,28200.0,88.97,89.08,88.83,89.01,28200.0
2013-02-25 10:40:00,88.89,89.11,88.7,88.7,16300.0,88.89,89.11,88.7,88.7,16300.0
2013-02-25 10:50:00,88.69,88.84,88.57,88.57,26900.0,88.69,88.84,88.57,88.57,26900.0
2013-02-25 11:00:00,88.61,88.67,88.32,88.44,31600.0,88.61,88.67,88.32,88.44,31600.0
2013-02-25 11:10:00,88.37,88.4,88.17,88.17,7300.0,88.37,88.4,88.17,88.17,7300.0
2013-02-25 11:20:00,88.18,88.44,88.12,88.36,21600.0,88.18,88.44,88.12,88.36,21600.0
2013-02-25 11:30:00,88.37,88.46,88.11,88.11,8300.0,88.37,88.46,88.11,88.11,8300.0
2013-02-25 11:40:00,88.15,88.19,88.0,88.06,24800.0,88.15,88.19,88.0,88.06,24800.0
2013-02-25 11:50:00,88.12,88.2,88.02,88.02,9400.0,88.12,88.2,88.02,88.02,9400.0
2013-02-25 12:00:00,88.03,88.06,87.87,87.95,21000.0,88.03,88.06,87.87,87.95,21000.0
2013-02-25 12:10:00,88.0,88.11,87.91,88.11,15700.0,88.0,88.11,87.91,88.11,15700.0
2013-02-25 12:20:00,88.09,88.36,88.06,88.24,13000.0,88.09,88.36,88.06,88.24,13000.0
2013-02-25 12:30:00,88.36,88.36,88.0,88.09,16000.0,88.36,88.36,88.0,88.09,16000.0
2013-02-25 12:40:00,88.13,88.22,87.88,88.16,24500.0,88.13,88.22,87.88,88.16,24500.0
2013-02-25 12:50:00,88.17,88.62,88.06,88.54,32100.0,88.17,88.62,88.06,88.54,32100.0
2013-02-25 13:00:00,88.58,88.71,88.37,88.37,17400.0,88.58,88.71,88.37,88.37,17400.0
2013-02-25 13:10:00,88.34,88.71,88.3,88.69,28200.0,88.34,88.71,88.3,88.69,28200.0
2013-02-25 13:20:00,88.73,88.74,88.53,88.56,15300.0,88.73,88.74,88.53,88.56,15300.0
2013-02-25 13:30:00,88.56,88.56,88.13,88.15,16500.0,88.56,88.56,88.13,88.15,16500.0
2013-02-25 13:40:00,88.13,88.22,88.01,88.22,15900.0,88.13,88.22,88.01,88.22,15900.0
2013-02-25 13:50:00,88.24,88.24,87.95,88.03,22100.0,88.24,88.24,87.95,88.03,22100.0
2013-02-25 14:00:00,88.05,88.18,88.0,88.17,31700.0,88.05,88.18,88.0,88.17,31700.0
2013-02-25 14:10:00,88.1,88.36,88.01,88.35,21100.0,88.1,88.36,88.01,88.35,21100.0
2013-02-25 14:20:00,88.35,88.36,88.01,88.13,24300.0,88.35,88.36,88.01,88.13,24300.0
2013-02-25 14:30:00,88.14,88.39,88.07,88.12,33900.0,88.14,88.39,88.07,88.12,33900.0
2013-02-25 14:40:00,88.08,88.11,87.95,87.99,29100.0,88.08,88.11,87.95,87.99,29100.0
2013-02-25 14:50:00,87.98,88.02,87.75,87.75,32200.0,87.98,88.02,87.75,87.75,32200.0
2013-02-25 15:00:00,87.76,87.96,87.74,87.92,18400.0,87.76,87.96,87.74,87.92,18400.0
2013-02-25 15:10:00,87.92,88.22,87.86,88.15,58800.0,87.92,88.22,87.86,88.15,58800.0
2013-02-25 15:20:00,88.13,88.32,88.06,88.3,39200.0,88.13,88.32,88.06,88.3,39200.0
2013-02-25 15:30:00,88.29,88.4,88.19,88.36,50900.0,88.29,88.4,88.19,88.36,50900.0
2013-02-25 15:40:00,88.34,88.53,88.23,88.45,70800.0,88.34,88.53,88.23,88.45,70800.0
2013-02-25 15:50:00,88.46,88.47,87.9,88.06,132100.0,88.46,88.47,87.9,88.06,132100.0
2013-02-26 09:30:00,88.02,88.43,87.25,87.86,64700.0,88.02,88.43,87.25,87.86,64700.0
2013-02-26 09:40:00,87.87,88.28,87.29,87.36,80200.0,87.87,88.28,87.29,87.36,80200.0
2013-02-26 09:50:00,87.36,87.84,87.18,87.84,82400.0,87.36,87.84,87.18,87.84,82400.0
2013-02-26 10:00:00,87.84,88.83,87.78,88.01,47700.0,87.84,88.83,87.78,88.01,47700.0
2013-02-26 10:10:00,87.93,88.16,87.59,87.85,66600.0,87.93,88.16,87.59,87.85,66600.0
2013-02-26 10:20:00,87.75,87.92,87.29,87.3,41400.0,87.75,87.92,87.29,87.3,41400.0
2013-02-26 10:30:00,87.3,87.45,86.9,86.9,31900.0,87.3,87.45,86.9,86.9,31900.0
2013-02-26 10:40:00,86.84,87.08,86.66,86.85,29300.0,86.84,87.08,86.66,86.85,29300.0
2013-02-26 10:50:00,86.89,87.17,86.81,86.84,31600.0,86.89,87.17,86.81,86.84,31600.0
2013-02-26 11:00:00,86.82,86.96,86.59,86.59,72900.0,86.82,86.96,86.59,86.59,72900.0
2013-02-26 11:10:00,86.65,86.73,86.07,86.1,30800.0,86.65,86.73,86.07,86.1,30800.0
2013-02-26 11:20:00,86.14,86.59,86.14,86.45,68100.0,86.14,86.59,86.14,86.45,68100.0
2013-02-26 11:30:00,86.42,86.42,85.6,85.67,26900.0,86.42,86.42,85.6,85.67,26900.0
2013-02-26 11:40:00,85.64,86.09,85.56,85.94,39700.0,85.64,86.09,85.56,85.94,39700.0
2013-02-26 11:50:00,86.0,86.04,85.82,85.82,14900.0,86.0,86.04,85.82,85.82,14900.0
2013-02-26 12:00:00,85.72,85.9,85.72,85.82,28900.0,85.72,85.9,85.72,85.82,28900.0
2013-02-26 12:10:00,85.89,86.21,85.86,86.01,81800.0,85.89,86.21,85.86,86.01,81800.0
2013-02-26 12:20:00,86.1,86.53,86.05,86.47,16400.0,86.1,86.53,86.05,86.47,16400.0
2013-02-26 12:30:00,86.47,86.53,86.01,86.05,13000.0,86.47,86.53,86.01,86.05,13000.0
2013-02-26 12:40:00,86.03,86.17,86.0,86.16,16200.0,86.03,86.17,86.0,86.16,16200.0
2013-02-26 12:50:00,86.12,86.29,86.12,86.18,7800.0,86.12,86.29,86.12,86.18,7800.0
2013-02-26 13:00:00,86.2,86.32,86.04,86.05,17300.0,86.2,86.32,86.04,86.05,17300.0
2013-02-26 13:10:00,86.09,86.2,85.97,86.11,43900.0,86.09,86.2,85.97,86.11,43900.0
2013-02-26 13:20:00,86.11,86.17,85.95,86.02,44600.0,86.11,86.17,85.95,86.02,44600.0
2013-02-26 13:30:00,86.03,86.14,85.99,86.01,26900.0,86.03,86.14,85.99,86.01,26900.0
2013-02-26 13:40:00,86.0,86.26,86.0,86.21,21800.0,86.0,86.26,86.0,86.21,21800.0
2013-02-26 13:50:00,86.22,86.51,86.2,86.3,26900.0,86.22,86.51,86.2,86.3,26900.0
2013-02-26 14:00:00,86.24,86.35,86.07,86.19,29200.0,86.24,86.35,86.07,86.19,29200.0
2013-02-26 14:10:00,86.16,86.34,86.07,86.14,22700.0,86.16,86.34,86.07,86.14,22700.0
2013-02-26 14:20:00,86.17,86.55,86.15,86.39,20700.0,86.17,86.55,86.15,86.39,20700.0
2013-02-26 14:30:00,86.4,86.62,86.39,86.45,55200.0,86.4,86.62,86.39,86.45,55200.0
2013-02-26 14:40:00,86.45,86.45,86.19,86.22,46700.0,86.45,86.45,86.19,86.22,46700.0
2013-02-26 14:50:00,86.23,86.42,86.03,86.19,52200.0,86.23,86.42,86.03,86.19,52200.0
2013-02-26 15:00:00,86.2,86.34,86.05,86.11,44000.0,86.2,86.34,86.05,86.11,44000.0
2013-02-26 15:10:00,86.11,86.22,86.01,86.08,64400.0,86.11,86.22,86.01,86.08,64400.0
2013-02-26 15:20:00,86.08,86.12,85.89,86.12,53500.0,86.08,86.12,85.89,86.12,53500.0
2013-02-26 15:30:00,86.18,86.23,85.93,86.17,51900.0,86.18,86.23,85.93,86.17,51900.0
2013-02-26 15:40:00,86.17,86.29,86.1,86.23,47000.0,86.17,86.29,86.1,86.23,47000.0
2013-02-26 15:50:00,86.24,86.35,86.14,86.2,93800.0,86.24,86.35,86.14,86.2,93800.0
2013-02-27 09:30:00,86.64,88.4,86.64,87.14,53300.0,86.64,88.4,86.64,87.14,53300.0
2013-02-27 09:40:00,87.04,87.13,86.77,86.86,26800.0,87.04,87.13,86.77,86.86,26800.0
2013-02-27 09:50:00,86.83,86.83,86.56,86.6,21200.0,86.83,86.83,86.56,86.6,21200.0
2013-02-27 10:00:00,86.69,86.81,86.5,86.5,33200.0,86.69,86.81,86.5,86.5,33200.0
2013-02-27 10:10:00,86.57,86.65,86.46,86.49,17800.0,86.57,86.65,86.46,86.49,17800.0
2013-02-27 10:20:00,86.53,86.76,86.45,86.6,25200.0,86.53,86.76,86.45,86.6,25200.0
2013-02-27 10:30:00,86.6,87.15,86.6,86.99,29900.0,86.6,87.15,86.6,86.99,29900.0
2013-02-27 10:40:00,87.01,87.43,86.97,87.29,43100.0,87.01,87.43,86.97,87.29,43100.0
2013-02-27 10:50:00,87.25,87.42,87.22,87.4,75800.0,87.25,87.42,87.22,87.4,75800.0
2013-02-27 11:00:00,87.4,87.63,87.4,87.5,24500.0,87.4,87.63,87.4,87.5,24500.0
2013-02-27 11:10:00,87.5,87.59,87.4,87.52,24200.0,87.5,87.59,87.4,87.52,24200.0
2013-02-27 11:20:00,87.54,87.63,87.45,87.55,15700.0,87.54,87.63,87.45,87.55,15700.0
2013-02-27 11:30:00,87.54,87.64,87.51,87.63,35000.0,87.54,87.64,87.51,87.63,35000.0
2013-02-27 11:40:00,87.7,88.09,87.69,88.05,60900.0,87.7,88.09,87.69,88.05,60900.0
2013-02-27 11:50:00,88.05,88.18,88.01,88.01,25000.0,88.05,88.18,88.01,88.01,25000.0
2013-02-27 12:00:00,88.01,88.01,87.86,87.86,16700.0,88.01,88.01,87.86,87.86,16700.0
2013-02-27 12:10:00,87.85,87.98,87.83,87.94,20800.0,87.85,87.98,87.83,87.94,20800.0
2013-02-27 12:20:00,87.94,87.95,87.81,87.84,8500.0,87.94,87.95,87.81,87.84,8500.0
2013-02-27 12:30:00,87.84,87.98,87.7,87.7,28200.0,87.84,87.98,87.7,87.7,28200.0
2013-02-27 12:40:00,87.7,87.7,87.41,87.48,16900.0,87.7,87.7,87.41,87.48,16900.0
2013-02-27 12:50:00,87.43,87.74,87.43,87.67,25800.0,87.43,87.74,87.43,87.67,25800.0
2013-02-27 13:00:00,87.64,87.75,87.64,87.64,15800.0,87.64,87.75,87.64,87.64,15800.0
2013-02-27 13:10:00,87.65,87.75,87.6,87.6,15600.0,87.65,87.75,87.6,87.6,15600.0
2013-02-27 13:20:00,87.56,87.7,87.53,87.66,10800.0,87.56,87.7,87.53,87.66,10800.0
2013-02-27 13:30:00,87.69,87.71,87.54,87.71,30000.0,87.69,87.71,87.54,87.71,30000.0
2013-02-27 13:40:00,87.67,87.83,87.61,87.62,15000.0,87.67,87.83,87.61,87.62,15000.0
2013-02-27 13:50:00,87.61,87.61,87.49,87.49,7800.0,87.61,87.61,87.49,87.49,7800.0
2013-02-27 14:00:00,87.49,87.89,87.48,87.83,18200.0,87.49,87.89,87.48,87.83,18200.0
2013-02-27 14:10:00,87.84,87.86,87.74,87.79,17700.0,87.84,87.86,87.74,87.79,17700.0
2013-02-27 14:20:00,87.81,87.9,87.76,87.89,36900.0,87.81,87.9,87.76,87.89,36900.0
2013-02-27 14:30:00,87.9,88.44,87.89,88.4,82400.0,87.9,88.44,87.89,88.4,82400.0
2013-02-27 14:40:00,88.4,88.42,88.13,88.19,35200.0,88.4,88.42,88.13,88.19,35200.0
2013-02-27 14:50:00,88.16,88.47,88.15,88.3,26000.0,88.16,88.47,88.15,88.3,26000.0
2013-02-27 15:00:00,88.3,88.31,87.99,88.11,24900.0,88.3,88.31,87.99,88.11,24900.0
2013-02-27 15:10:00,88.1,88.28,88.1,88.22,27200.0,88.1,88.28,88.1,88.22,27200.0
2013-02-27 15:20:00,88.21,88.49,88.17,88.31,74500.0,88.21,88.49,88.17,88.31,74500.0
2013-02-27 15:30:00,88.31,88.38,88.17,88.19,27800.0,88.31,88.38,88.17,88.19,27800.0
2013-02-27 15:40:00,88.22,88.22,87.88,88.02,57500.0,88.22,88.22,87.88,88.02,57500.0
2013-02-27 15:50:00,88.01,88.13,87.95,88.06,78600.0,88.01,88.13,87.95,88.06,78600.0
2013-02-28 09:30:00,88.0,88.5,87.71,88.5,75400.0,88.0,88.5,87.71,88.5,75400.0
2013-02-28 09:40:00,88.5,88.5,87.8,88.36,10600.0,88.5,88.5,87.8,88.36,10600.0
2013-02-28 09:50:00,88.26,88.37,87.94,88.22,29700.0,88.26,88.37,87.94,88.22,29700.0
2013-02-28 10:00:00,88.34,88.56,88.21,88.46,35900.0,88.34,88.56,88.21,88.46,35900.0
2013-02-28 10:10:00,88.49,88.63,88.37,88.49,43100.0,88.49,88.63,88.37,88.49,43100.0
2013-02-28 10:20:00,88.47,88.58,88.38,88.42,31900.0,88.47,88.58,88.38,88.42,31900.0
2013-02-28 10:30:00,88.44,88.52,88.37,88.42,24400.0,88.44,88.52,88.37,88.42,24400.0
2013-02-28 10:40:00,88.43,88.54,88.42,88.51,19400.0,88.43,88.54,88.42,88.51,19400.0
2013-02-28 10:50:00,88.51,88.67,88.5,88.59,18600.0,88.51,88.67,88.5,88.59,18600.0
2013-02-28 11:00:00,88.61,88.8,88.59,88.76,38300.0,88.61,88.8,88.59,88.76,38300.0
2013-02-28 11:10:00,88.72,88.8,88.41,88.41,10800.0,88.72,88.8,88.41,88.41,10800.0
2013-02-28 11:20:00,88.45,88.51,88.36,88.49,58500.0,88.45,88.51,88.36,88.49,58500.0
2013-02-28 11:30:00,88.5,88.56,88.42,88.42,27500.0,88.5,88.56,88.42,88.42,27500.0
2013-02-28 11:40:00,88.44,88.5,88.42,88.47,15800.0,88.44,88.5,88.42,88.47,15800.0
2013-02-28 11:50:00,88.48,88.56,88.48,88.56,5800.0,88.48,88.56,88.48,88.56,5800.0
2013-02-28 12:00:00,88.52,88.55,88.48,88.52,12900.0,88.52,88.55,88.48,88.52,12900.0
2013-02-28 12:10:00,88.5,88.59,88.48,88.56,8100.0,88.5,88.59,88.48,88.56,8100.0
2013-02-28 12:20:00,88.56,88.56,88.49,88.5,8100.0,88.56,88.56,88.49,88.5,8100.0
2013-02-28 12:30:00,88.54,88.55,88.49,88.49,8000.0,88.54,88.55,88.49,88.49,8000.0
2013-02-28 12:40:00,88.51,88.72,88.5,88.64,7000.0,88.51,88.72,88.5,88.64,7000.0
2013-02-28 12:50:00,88.66,88.66,88.53,88.55,3800.0,88.66,88.66,88.53,88.55,3800.0
2013-02-28 13:00:00,88.52,88.62,88.35,88.42,46700.0,88.52,88.62,88.35,88.42,46700.0
2013-02-28 13:10:00,88.41,88.46,88.16,88.25,12300.0,88.41,88.46,88.16,88.25,12300.0
2013-02-28 13:20:00,88.25,88.47,88.25,88.44,9500.0,88.25,88.47,88.25,88.44,9500.0
2013-02-28 13:30:00,88.46,88.49,88.28,88.42,20000.0,88.46,88.49,88.28,88.42,20000.0
2013-02-28 13:40:00,88.42,88.46,88.39,88.41,10900.0,88.42,88.46,88.39,88.41,10900.0
2013-02-28 13:50:00,88.46,88.57,88.42,88.52,10800.0,88.46,88.57,88.42,88.52,10800.0
2013-02-28 14:00:00,88.52,88.57,88.44,88.55,28800.0,88.52,88.57,88.44,88.55,28800.0
2013-02-28 14:10:00,88.57,88.57,88.38,88.38,18600.0,88.57,88.57,88.38,88.38,18600.0
2013-02-28 14:20:00,88.41,88.43,88.36,88.41,33900.0,88.41,88.43,88.36,88.41,33900.0
2013-02-28 14:30:00,88.4,88.42,88.32,88.39,35400.0,88.4,88.42,88.32,88.39,35400.0
2013-02-28 14:40:00,88.4,88.45,88.34,88.35,31000.0,88.4,88.45,88.34,88.35,31000.0
2013-02-28 14:50:00,88.34,88.45,88.34,88.34,23900.0,88.34,88.45,88.34,88.34,23900.0
2013-02-28 15:00:00,88.35,88.4,88.32,88.4,24900.0,88.35,88.4,88.32,88.4,24900.0
2013-02-28 15:10:00,88.38,88.48,88.31,88.44,30200.0,88.38,88.48,88.31,88.44,30200.0
2013-02-28 15:20:00,88.45,88.55,88.35,88.48,28200.0,88.45,88.55,88.35,88.48,28200.0
2013-02-28 15:30:00,88.48,88.81,88.38,88.81,48800.0,88.48,88.81,88.38,88.81,48800.0
2013-02-28 15:40:00,88.8,89.04,88.78,88.79,57800.0,88.8,89.04,88.78,88.79,57800.0
2013-02-28 15:50:00,88.78,88.84,88.49,88.62,61500.0,88.78,88.84,88.49,88.62,61500.0
2013-03-01 09:30:00,88.39,88.82,88.15,88.27,10200.0,88.39,88.82,88.15,88.27,10200.0
2013-03-01 09:40:00,88.14,88.4,87.82,88.28,18800.0,88.14,88.4,87.82,88.28,18800.0
2013-03-01 09:50:00,88.28,88.36,88.18,88.26,12200.0,88.28,88.36,88.18,88.26,12200.0
2013-03-01 10:00:00,88.26,88.4,88.12,88.35,28800.0,88.26,88.4,88.12,88.35,28800.0
2013-03-01 10:10:00,88.26,88.71,88.26,88.35,49900.0,88.26,88.71,88.26,88.35,49900.0
2013-03-01 10:20:00,88.2,88.61,88.2,88.43,46100.0,88.2,88.61,88.2,88.43,46100.0
2013-03-01 10:30:00,88.49,88.49,88.17,88.25,10900.0,88.49,88.49,88.17,88.25,10900.0
2013-03-01 10:40:00,88.26,88.92,88.19,88.88,28700.0,88.26,88.92,88.19,88.88,28700.0
2013-03-01 10:50:00,88.91,89.24,88.81,89.01,21400.0,88.91,89.24,88.81,89.01,21400.0
2013-03-01 11:00:00,89.07,89.15,88.8,89.03,15800.0,89.07,89.15,88.8,89.03,15800.0
2013-03-01 11:10:00,89.0,89.01,88.46,88.53,13300.0,89.0,89.01,88.46,88.53,13300.0
2013-03-01 11:20:00,88.53,88.89,88.42,88.89,42400.0,88.53,88.89,88.42,88.89,42400.0
2013-03-01 11:30:00,88.84,89.09,88.7,88.87,24000.0,88.84,89.09,88.7,88.87,24000.0
2013-03-01 11:40:00,88.83,88.9,88.66,88.89,5400.0,88.83,88.9,88.66,88.89,5400.0
2013-03-01 11:50:00,88.81,89.17,88.75,88.84,16700.0,88.81,89.17,88.75,88.84,16700.0
2013-03-01 12:00:00,88.89,89.07,88.89,88.99,5400.0,88.89,89.07,88.89,88.99,5400.0
2013-03-01 12:10:00,88.98,89.02,88.83,88.98,14100.0,88.98,89.02,88.83,88.98,14100.0
2013-03-01 12:20:00,88.94,89.05,88.89,88.98,5600.0,88.94,89.05,88.89,88.98,5600.0
2013-03-01 12:30:00,89.0,89.39,88.95,89.23,23700.0,89.0,89.39,88.95,89.23,23700.0
2013-03-01 12:40:00,89.26,89.29,89.0,89.01,9000.0,89.26,89.29,89.0,89.01,9000.0
2013-03-01 12:50:00,89.03,89.19,88.65,88.77,60200.0,89.03,89.19,88.65,88.77,60200.0
2013-03-01 13:00:00,88.86,88.89,88.54,88.63,4300.0,88.86,88.89,88.54,88.63,4300.0
2013-03-01 13:10:00,88.64,89.0,88.59,88.86,10800.0,88.64,89.0,88.59,88.86,10800.0
2013-03-01 13:20:00,88.88,89.06,88.88,88.98,21300.0,88.88,89.06,88.88,88.98,21300.0
2013-03-01 13:30:00,89.04,89.05,88.89,88.94,9500.0,89.04,89.05,88.89,88.94,9500.0
2013-03-01 13:40:00,88.97,89.03,88.74,88.95,12400.0,88.97,89.03,88.74,88.95,12400.0
2013-03-01 13:50:00,88.99,89.02,88.86,88.97,6200.0,88.99,89.02,88.86,88.97,6200.0
2013-03-01 14:00:00,89.01,89.1,88.97,88.99,10500.0,89.01,89.1,88.97,88.99,10500.0
2013-03-01 14:10:00,89.01,89.01,88.79,88.79,4200.0,89.01,89.01,88.79,88.79,4200.0
2013-03-01 14:20:00,88.83,88.87,88.62,88.68,7000.0,88.83,88.87,88.62,88.68,7000.0
2013-03-01 14:30:00,88.69,88.96,88.66,88.88,10000.0,88.69,88.96,88.66,88.88,10000.0
2013-03-01 14:40:00,88.88,89.05,88.86,89.0,11300.0,88.88,89.05,88.86,89.0,11300.0
2013-03-01 14:50:00,89.0,89.07,88.97,89.01,7700.0,89.0,89.07,88.97,89.01,7700.0
2013-03-01 15:00:00,89.05,89.07,88.96,89.02,16800.0,89.05,89.07,88.96,89.02,16800.0
2013-03-01 15:10:00,89.02,89.08,88.8,88.84,32900.0,89.02,89.08,88.8,88.84,32900.0
2013-03-01 15:20:00,88.84,88.94,88.67,88.67,47000.0,88.84,88.94,88.67,88.67,47000.0
2013-03-01 15:30:00,88.73,88.83,88.67,88.67,32100.0,88.73,88.83,88.67,88.67,32100.0
2013-03-01 15:40:00,88.68,88.72,88.54,88.59,118000.0,88.68,88.72,88.54,88.59,118000.0
2013-03-01 15:50:00,88.59,88.82,88.53,88.81,76300.0,88.59,88.82,88.53,88.81,76300.0
2013-03-04 09:30:00,89.2,89.39,88.83,89.1,23200.0,89.2,89.39,88.83,89.1,23200.0
2013-03-04 09:40:00,89.12,89.2,88.84,88.84,19700.0,89.12,89.2,88.84,88.84,19700.0
2013-03-04 09:50:00,88.91,89.22,88.85,89.21,13500.0,88.91,89.22,88.85,89.21,13500.0
2013-03-04 10:00:00,89.26,89.88,89.21,89.71,85200.0,89.26,89.88,89.21,89.71,85200.0
2013-03-04 10:10:00,89.7,89.7,89.5,89.52,30100.0,89.7,89.7,89.5,89.52,30100.0
2013-03-04 10:20:00,89.53,89.65,89.48,89.65,15400.0,89.53,89.65,89.48,89.65,15400.0
2013-03-04 10:30:00,89.64,90.12,89.64,90.09,29000.0,89.64,90.12,89.64,90.09,29000.0
2013-03-04 10:40:00,90.13,90.27,90.01,90.06,9700.0,90.13,90.27,90.01,90.06,9700.0
2013-03-04 10:50:00,90.06,90.11,89.85,89.88,20700.0,90.06,90.11,89.85,89.88,20700.0
2013-03-04 11:00:00,89.87,89.92,89.75,89.78,10800.0,89.87,89.92,89.75,89.78,10800.0
2013-03-04 11:10:00,89.79,90.06,89.78,90.06,16700.0,89.79,90.06,89.78,90.06,16700.0
2013-03-04 11:20:00,89.95,90.21,89.95,90.19,19400.0,89.95,90.21,89.95,90.19,19400.0
2013-03-04 11:30:00,90.21,90.3,90.15,90.3,13900.0,90.21,90.3,90.15,90.3,13900.0
2013-03-04 11:40:00,90.31,90.39,90.13,90.39,29100.0,90.31,90.39,90.13,90.39,29100.0
2013-03-04 11:50:00,90.36,90.38,90.26,90.36,9000.0,90.36,90.38,90.26,90.36,9000.0
2013-03-04 12:00:00,90.38,90.38,90.21,90.25,10600.0,90.38,90.38,90.21,90.25,10600.0
2013-03-04 12:10:00,90.24,90.31,90.17,90.19,12500.0,90.24,90.31,90.17,90.19,12500.0
2013-03-04 12:20:00,90.19,90.22,90.15,90.19,14300.0,90.19,90.22,90.15,90.19,14300.0
2013-03-04 12:30:00,90.19,90.2,90.06,90.06,25500.0,90.19,90.2,90.06,90.06,25500.0
2013-03-04 12:40:00,90.06,90.2,90.06,90.14,5600.0,90.06,90.2,90.06,90.14,5600.0
2013-03-04 12:50:00,90.12,90.14,90.07,90.07,6600.0,90.12,90.14,90.07,90.07,6600.0
2013-03-04 13:00:00,90.07,90.09,89.98,90.0,8600.0,90.07,90.09,89.98,90.0,8600.0
2013-03-04 13:10:00,90.04,90.1,89.92,90.06,6500.0,90.04,90.1,89.92,90.06,6500.0
2013-03-04 13:20:00,90.1,90.23,90.1,90.21,6600.0,90.1,90.23,90.1,90.21,6600.0
2013-03-04 13:30:00,90.22,90.26,90.16,90.19,5500.0,90.22,90.26,90.16,90.19,5500.0
2013-03-04 13:40:00,90.2,90.21,90.11,90.18,7600.0,90.2,90.21,90.11,90.18,7600.0
2013-03-04 13:50:00,90.18,90.19,90.06,90.11,9900.0,90.18,90.19,90.06,90.11,9900.0
2013-03-04 14:00:00,90.14,90.23,90.04,90.19,8500.0,90.14,90.23,90.04,90.19,8500.0
2013-03-04 14:10:00,90.18,90.21,90.16,90.21,9100.0,90.18,90.21,90.16,90.21,9100.0
2013-03-04 14:20:00,90.21,90.27,90.12,90.13,20500.0,90.21,90.27,90.12,90.13,20500.0
2013-03-04 14:30:00,90.15,90.19,90.08,90.1,10600.0,90.15,90.19,90.08,90.1,10600.0
2013-03-04 14:40:00,90.1,90.15,90.09,90.15,9500.0,90.1,90.15,90.09,90.15,9500.0
2013-03-04 14:50:00,90.13,90.24,90.09,90.09,23100.0,90.13,90.24,90.09,90.09,23100.0
2013-03-04 15:00:00,90.11,90.15,90.05,90.08,16300.0,90.11,90.15,90.05,90.08,16300.0
2013-03-04 15:10:00,90.07,90.08,89.87,89.87,19900.0,90.07,90.08,89.87,89.87,19900.0
2013-03-04 15:20:00,89.88,89.9,89.76,89.78,19600.0,89.88,89.9,89.76,89.78,19600.0
2013-03-04 15:30:00,89.78,89.99,89.78,89.86,24600.0,89.78,89.99,89.78,89.86,24600.0
2013-03-04 15:40:00,89.87,89.9,89.72,89.8,32200.0,89.87,89.9,89.72,89.8,32200.0
2013-03-04 15:50:00,89.8,89.85,89.71,89.79,62300.0,89.8,89.85,89.71,89.79,62300.0
2013-03-05 09:30:00,90.27,91.07,90.04,90.92,37800.0,90.27,91.07,90.04,90.92,37800.0
2013-03-05 09:40:00,90.88,90.97,90.51,90.93,57400.0,90.88,90.97,90.51,90.93,57400.0
2013-03-05 09:50:00,90.89,91.3,90.88,91.22,77000.0,90.89,91.3,90.88,91.22,77000.0
2013-03-05 10:00:00,91.24,91.26,90.91,90.95,19100.0,91.24,91.26,90.91,90.95,19100.0
2013-03-05 10:10:00,90.95,91.16,90.68,91.04,64600.0,90.95,91.16,90.68,91.04,64600.0
2013-03-05 10:20:00,91.03,91.14,90.98,91.13,12000.0,91.03,91.14,90.98,91.13,12000.0
2013-03-05 10:30:00,91.12,91.4,91.12,91.34,20800.0,91.12,91.4,91.12,91.34,20800.0
2013-03-05 10:40:00,91.36,91.77,91.34,91.76,34400.0,91.36,91.77,91.34,91.76,34400.0
2013-03-05 10:50:00,91.77,91.87,91.45,91.45,50200.0,91.77,91.87,91.45,91.45,50200.0
2013-03-05 11:00:00,91.45,91.68,91.34,91.64,25000.0,91.45,91.68,91.34,91.64,25000.0
2013-03-05 11:10:00,91.64,91.93,91.61,91.93,23800.0,91.64,91.93,91.61,91.93,23800.0
2013-03-05 11:20:00,91.93,92.0,91.86,91.99,48800.0,91.93,92.0,91.86,91.99,48800.0
2013-03-05 11:30:00,91.98,92.12,91.88,91.91,65400.0,91.98,92.12,91.88,91.91,65400.0
2013-03-05 11:40:00,91.9,91.93,91.44,91.5,51900.0,91.9,91.93,91.44,91.5,51900.0
2013-03-05 11:50:00,91.53,91.55,91.11,91.12,15300.0,91.53,91.55,91.11,91.12,15300.0
2013-03-05 12:00:00,91.16,91.17,90.99,91.07,10600.0,91.16,91.17,90.99,91.07,10600.0
2013-03-05 12:10:00,91.03,91.12,90.98,91.08,18500.0,91.03,91.12,90.98,91.08,18500.0
2013-03-05 12:20:00,91.1,91.14,91.03,91.08,13200.0,91.1,91.14,91.03,91.08,13200.0
2013-03-05 12:30:00,91.14,91.35,91.09,91.27,15500.0,91.14,91.35,91.09,91.27,15500.0
2013-03-05 12:40:00,91.33,91.54,91.25,91.25,38500.0,91.33,91.54,91.25,91.25,38500.0
2013-03-05 12:50:00,91.3,91.31,91.18,91.19,4000.0,91.3,91.31,91.18,91.19,4000.0
2013-03-05 13:00:00,91.24,91.27,91.17,91.2,6600.0,91.24,91.27,91.17,91.2,6600.0
2013-03-05 13:10:00,91.21,91.71,91.19,91.71,15400.0,91.21,91.71,91.19,91.71,15400.0
2013-03-05 13:20:00,91.68,91.79,91.61,91.7,22800.0,91.68,91.79,91.61,91.7,22800.0
2013-03-05 13:30:00,91.65,91.7,91.5,91.59,16700.0,91.65,91.7,91.5,91.59,16700.0
2013-03-05 13:40:00,91.58,91.6,91.27,91.27,18900.0,91.58,91.6,91.27,91.27,18900.0
2013-03-05 13:50:00,91.27,91.39,91.26,91.34,13400.0,91.27,91.39,91.26,91.34,13400.0
2013-03-05 14:00:00,91.34,91.41,91.25,91.35,23900.0,91.34,91.41,91.25,91.35,23900.0
2013-03-05 14:10:00,91.32,91.67,91.31,91.63,18200.0,91.32,91.67,91.31,91.63,18200.0
2013-03-05 14:20:00,91.66,91.66,91.17,91.17,17800.0,91.66,91.66,91.17,91.17,17800.0
2013-03-05 14:30:00,91.16,91.69,91.16,91.3,53400.0,91.16,91.69,91.16,91.3,53400.0
2013-03-05 14:40:00,91.26,91.38,91.16,91.28,13000.0,91.26,91.38,91.16,91.28,13000.0
2013-03-05 14:50:00,91.27,91.59,91.25,91.4,20700.0,91.27,91.59,91.25,91.4,20700.0
2013-03-05 15:00:00,91.36,91.57,91.29,91.39,17600.0,91.36,91.57,91.29,91.39,17600.0
2013-03-05 15:10:00,91.36,91.52,91.28,91.29,35500.0,91.36,91.52,91.28,91.29,35500.0
2013-03-05 15:20:00,91.28,91.34,91.16,91.25,30500.0,91.28,91.34,91.16,91.25,30500.0
2013-03-05 15:30:00,91.26,91.39,91.12,91.21,48900.0,91.26,91.39,91.12,91.21,48900.0
2013-03-05 15:40:00,91.24,91.36,91.18,91.28,34400.0,91.24,91.36,91.18,91.28,34400.0
2013-03-05 15:50:00,91.29,91.87,91.2,91.79,176900.0,91.29,91.87,91.2,91.79,176900.0
2013-03-06 09:30:00,91.38,91.58,91.08,91.42,53200.0,91.38,91.58,91.08,91.42,53200.0
2013-03-06 09:40:00,91.35,91.4,91.01,91.17,21200.0,91.35,91.4,91.01,91.17,21200.0
2013-03-06 09:50:00,91.19,91.48,91.13,91.38,47700.0,91.19,91.48,91.13,91.38,47700.0
2013-03-06 10:00:00,91.37,91.62,91.33,91.42,29900.0,91.37,91.62,91.33,91.42,29900.0
2013-03-06 10:10:00,91.35,91.39,90.85,90.85,31400.0,91.35,91.39,90.85,90.85,31400.0
2013-03-06 10:20:00,90.91,91.34,90.81,90.93,62200.0,90.91,91.34,90.81,90.93,62200.0
2013-03-06 10:30:00,90.93,91.17,90.8,90.91,29500.0,90.93,91.17,90.8,90.91,29500.0
2013-03-06 10:40:00,90.97,91.07,90.79,91.0,23400.0,90.97,91.07,90.79,91.0,23400.0
2013-03-06 10:50:00,91.03,91.34,90.96,91.09,46900.0,91.03,91.34,90.96,91.09,46900.0
2013-03-06 11:00:00,91.02,91.09,90.8,91.09,25700.0,91.02,91.09,90.8,91.09,25700.0
2013-03-06 11:10:00,91.02,91.62,91.01,91.52,34600.0,91.02,91.62,91.01,91.52,34600.0
2013-03-06 11:20:00,91.54,91.59,91.3,91.34,15400.0,91.54,91.59,91.3,91.34,15400.0
2013-03-06 11:30:00,91.36,91.69,91.19,91.24,43800.0,91.36,91.69,91.19,91.24,43800.0
2013-03-06 11:40:00,91.19,91.3,91.01,91.03,15500.0,91.19,91.3,91.01,91.03,15500.0
2013-03-06 11:50:00,91.03,91.23,91.01,91.08,24100.0,91.03,91.23,91.01,91.08,24100.0
2013-03-06 12:00:00,91.06,91.17,91.01,91.08,16500.0,91.06,91.17,91.01,91.08,16500.0
2013-03-06 12:10:00,91.07,91.6,91.07,91.1,25100.0,91.07,91.6,91.07,91.1,25100.0
2013-03-06 12:20:00,91.09,91.25,90.86,91.24,38800.0,91.09,91.25,90.86,91.24,38800.0
2013-03-06 12:30:00,91.26,91.33,90.9,91.0,20100.0,91.26,91.33,90.9,91.0,20100.0
2013-03-06 12:40:00,91.01,91.32,90.93,91.1,49200.0,91.01,91.32,90.93,91.1,49200.0
2013-03-06 12:50:00,91.15,91.35,91.12,91.19,22000.0,91.15,91.35,91.12,91.19,22000.0
2013-03-06 13:00:00,91.25,91.3,91.13,91.25,8700.0,91.25,91.3,91.13,91.25,8700.0
2013-03-06 13:10:00,91.28,91.69,91.25,91.36,25700.0,91.28,91.69,91.25,91.36,25700.0
2013-03-06 13:20:00,91.33,91.43,91.1,91.16,26200.0,91.33,91.43,91.1,91.16,26200.0
2013-03-06 13:30:00,91.14,91.18,91.1,91.14,4700.0,91.14,91.18,91.1,91.14,4700.0
2013-03-06 13:40:00,91.15,91.47,91.11,91.12,40100.0,91.15,91.47,91.11,91.12,40100.0
2013-03-06 13:50:00,91.12,91.18,91.09,91.15,18300.0,91.12,91.18,91.09,91.15,18300.0
2013-03-06 14:00:00,91.25,91.37,91.11,91.25,30800.0,91.25,91.37,91.11,91.25,30800.0
2013-03-06 14:10:00,91.3,91.31,90.92,90.95,42600.0,91.3,91.31,90.92,90.95,42600.0
2013-03-06 14:20:00,90.96,91.14,90.94,91.07,19200.0,90.96,91.14,90.94,91.07,19200.0
2013-03-06 14:30:00,91.09,91.16,91.01,91.15,21100.0,91.09,91.16,91.01,91.15,21100.0
2013-03-06 14:40:00,91.11,91.12,91.03,91.06,16800.0,91.11,91.12,91.03,91.06,16800.0
2013-03-06 14:50:00,91.08,91.26,91.02,91.17,25000.0,91.08,91.26,91.02,91.17,25000.0
2013-03-06 15:00:00,91.19,91.2,90.97,91.03,19700.0,91.19,91.2,90.97,91.03,19700.0
2013-03-06 15:10:00,91.04,91.17,91.01,91.02,41000.0,91.04,91.17,91.01,91.02,41000.0
2013-03-06 15:20:00,91.02,91.15,90.95,91.07,51600.0,91.02,91.15,90.95,91.07,51600.0
2013-03-06 15:30:00,91.07,91.26,91.03,91.17,55400.0,91.07,91.26,91.03,91.17,55400.0
2013-03-06 15:40:00,91.16,91.27,91.1,91.18,72500.0,91.16,91.27,91.1,91.18,72500.0
2013-03-06 15:50:00,91.2,91.26,90.99,91.12,140900.0,91.2,91.26,90.99,91.12,140900.0
2013-03-07 09:30:00,90.72,91.19,90.42,91.19,15000.0,90.72,91.19,90.42,91.19,15000.0
2013-03-07 09:40:00,90.87,90.88,90.5,90.5,10600.0,90.87,90.88,90.5,90.5,10600.0
2013-03-07 09:50:00,90.52,90.63,90.3,90.42,22600.0,90.52,90.63,90.3,90.42,22600.0
2013-03-07 10:00:00,90.45,90.49,89.73,90.31,35300.0,90.45,90.49,89.73,90.31,35300.0
2013-03-07 10:10:00,90.31,90.35,90.09,90.16,2800.0,90.31,90.35,90.09,90.16,2800.0
2013-03-07 10:20:00,90.11,90.29,90.04,90.21,4000.0,90.11,90.29,90.04,90.21,4000.0
2013-03-07 10:30:00,90.33,90.58,90.27,90.45,6800.0,90.33,90.58,90.27,90.45,6800.0
2013-03-07 10:40:00,90.56,90.81,90.15,90.15,40100.0,90.56,90.81,90.15,90.15,40100.0
2013-03-07 10:50:00,90.1,90.26,90.08,90.22,13100.0,90.1,90.26,90.08,90.22,13100.0
2013-03-07 11:00:00,90.21,90.3,90.16,90.28,11300.0,90.21,90.3,90.16,90.28,11300.0
2013-03-07 11:10:00,90.26,90.27,90.0,90.1,24500.0,90.26,90.27,90.0,90.1,24500.0
2013-03-07 11:20:00,90.03,90.06,89.85,89.85,17700.0,90.03,90.06,89.85,89.85,17700.0
2013-03-07 11:30:00,89.86,90.0,89.74,89.76,20700.0,89.86,90.0,89.74,89.76,20700.0
2013-03-07 11:40:00,89.78,89.83,89.5,89.5,30800.0,89.78,89.83,89.5,89.5,30800.0
2013-03-07 11:50:00,89.52,89.67,89.34,89.6,26300.0,89.52,89.67,89.34,89.6,26300.0
2013-03-07 12:00:00,89.6,89.64,89.31,89.35,9200.0,89.6,89.64,89.31,89.35,9200.0
2013-03-07 12:10:00,89.34,89.48,89.32,89.4,11100.0,89.34,89.48,89.32,89.4,11100.0
2013-03-07 12:20:00,89.42,89.79,89.42,89.69,15300.0,89.42,89.79,89.42,89.69,15300.0
2013-03-07 12:30:00,89.71,89.93,89.64,89.89,115500.0,89.71,89.93,89.64,89.89,115500.0
2013-03-07 12:40:00,89.9,90.07,89.84,89.9,11400.0,89.9,90.07,89.84,89.9,11400.0
2013-03-07 12:50:00,89.89,90.03,89.88,89.92,8500.0,89.89,90.03,89.88,89.92,8500.0
2013-03-07 13:00:00,89.94,90.03,89.88,89.98,19500.0,89.94,90.03,89.88,89.98,19500.0
2013-03-07 13:10:00,89.95,90.19,89.9,90.04,47500.0,89.95,90.19,89.9,90.04,47500.0
2013-03-07 13:20:00,90.08,90.16,89.92,90.07,30900.0,90.08,90.16,89.92,90.07,30900.0
2013-03-07 13:30:00,90.05,90.06,89.93,90.0,8500.0,90.05,90.06,89.93,90.0,8500.0
2013-03-07 13:40:00,89.98,90.07,89.96,89.96,18100.0,89.98,90.07,89.96,89.96,18100.0
2013-03-07 13:50:00,89.98,90.03,89.92,90.0,23900.0,89.98,90.03,89.92,90.0,23900.0
2013-03-07 14:00:00,90.0,90.04,89.92,90.0,6900.0,90.0,90.04,89.92,90.0,6900.0
2013-03-07 14:10:00,89.95,90.01,89.89,89.95,14400.0,89.95,90.01,89.89,89.95,14400.0
2013-03-07 14:20:00,89.96,89.97,89.89,89.9,11000.0,89.96,89.97,89.89,89.9,11000.0
2013-03-07 14:30:00,89.88,89.91,89.86,89.87,31300.0,89.88,89.91,89.86,89.87,31300.0
2013-03-07 14:40:00,89.87,89.93,89.86,89.91,18900.0,89.87,89.93,89.86,89.91,18900.0
2013-03-07 14:50:00,89.89,89.93,89.86,89.89,31300.0,89.89,89.93,89.86,89.89,31300.0
2013-03-07 15:00:00,89.9,89.94,89.86,89.87,25000.0,89.9,89.94,89.86,89.87,25000.0
2013-03-07 15:10:00,89.88,89.97,89.86,89.96,33300.0,89.88,89.97,89.86,89.96,33300.0
2013-03-07 15:20:00,89.97,90.01,89.86,89.89,34600.0,89.97,90.01,89.86,89.89,34600.0
2013-03-07 15:30:00,89.89,89.91,89.81,89.9,30600.0,89.89,89.91,89.81,89.9,30600.0
2013-03-07 15:40:00,89.88,89.91,89.84,89.89,33800.0,89.88,89.91,89.84,89.89,33800.0
2013-03-07 15:50:00,89.9,89.92,89.86,89.91,49600.0,89.9,89.92,89.86,89.91,49600.0
2013-03-08 09:30:00,90.08,90.42,89.51,89.9,83400.0,90.08,90.42,89.51,89.9,83400.0
2013-03-08 09:40:00,89.91,89.99,89.03,89.58,146300.0,89.91,89.99,89.03,89.58,146300.0
2013-03-08 09:50:00,89.58,89.77,89.08,89.1,73600.0,89.58,89.77,89.08,89.1,73600.0
2013-03-08 10:00:00,89.1,89.44,89.07,89.28,41200.0,89.1,89.44,89.07,89.28,41200.0
2013-03-08 10:10:00,89.27,89.29,89.0,89.14,14900.0,89.27,89.29,89.0,89.14,14900.0
2013-03-08 10:20:00,89.27,89.7,89.13,89.65,22500.0,89.27,89.7,89.13,89.65,22500.0
2013-03-08 10:30:00,89.64,89.7,89.45,89.58,91700.0,89.64,89.7,89.45,89.58,91700.0
2013-03-08 10:40:00,89.58,89.95,89.48,89.76,29000.0,89.58,89.95,89.48,89.76,29000.0
2013-03-08 10:50:00,89.77,89.88,89.67,89.81,11500.0,89.77,89.88,89.67,89.81,11500.0
2013-03-08 11:00:00,89.8,90.0,89.75,89.81,83200.0,89.8,90.0,89.75,89.81,83200.0
2013-03-08 11:10:00,89.81,89.97,89.77,89.82,56800.0,89.81,89.97,89.77,89.82,56800.0
2013-03-08 11:20:00,89.73,89.88,89.73,89.83,21700.0,89.73,89.88,89.73,89.83,21700.0
2013-03-08 11:30:00,89.85,89.87,89.76,89.81,83200.0,89.85,89.87,89.76,89.81,83200.0
2013-03-08 11:40:00,89.83,90.08,89.82,89.94,58200.0,89.83,90.08,89.82,89.94,58200.0
2013-03-08 11:50:00,89.91,89.97,89.84,89.86,19100.0,89.91,89.97,89.84,89.86,19100.0
2013-03-08 12:00:00,89.88,89.89,89.76,89.84,28800.0,89.88,89.89,89.76,89.84,28800.0
2013-03-08 12:10:00,89.8,89.84,89.78,89.81,19400.0,89.8,89.84,89.78,89.81,19400.0
2013-03-08 12:20:00,89.83,89.87,89.69,89.8,62000.0,89.83,89.87,89.69,89.8,62000.0
2013-03-08 12:30:00,89.82,89.9,89.8,89.82,26600.0,89.82,89.9,89.8,89.82,26600.0
2013-03-08 12:40:00,89.84,89.89,89.8,89.83,22900.0,89.84,89.89,89.8,89.83,22900.0
2013-03-08 12:50:00,89.82,89.92,89.82,89.86,31400.0,89.82,89.92,89.82,89.86,31400.0
2013-03-08 13:00:00,89.82,89.85,89.81,89.81,16600.0,89.82,89.85,89.81,89.81,16600.0
2013-03-08 13:10:00,89.82,89.9,89.81,89.82,27300.0,89.82,89.9,89.81,89.82,27300.0
2013-03-08 13:20:00,89.82,89.87,89.8,89.82,28800.0,89.82,89.87,89.8,89.82,28800.0
2013-03-08 13:30:00,89.82,89.86,89.81,89.84,17300.0,89.82,89.86,89.81,89.84,17300.0
2013-03-08 13:40:00,89.85,89.87,89.8,89.84,37100.0,89.85,89.87,89.8,89.84,37100.0
2013-03-08 13:50:00,89.83,89.85,89.74,89.81,31600.0,89.83,89.85,89.74,89.81,31600.0
2013-03-08 14:00:00,89.82,89.86,89.81,89.83,13700.0,89.82,89.86,89.81,89.83,13700.0
2013-03-08 14:10:00,89.84,89.85,89.8,89.85,30500.0,89.84,89.85,89.8,89.85,30500.0
2013-03-08 14:20:00,89.84,89.85,89.8,89.81,26500.0,89.84,89.85,89.8,89.81,26500.0
2013-03-08 14:30:00,89.82,89.84,89.8,89.84,25500.0,89.82,89.84,89.8,89.84,25500.0
2013-03-08 14:40:00,89.85,89.89,89.83,89.86,19400.0,89.85,89.89,89.83,89.86,19400.0
2013-03-08 14:50:00,89.86,90.04,89.86,90.01,20300.0,89.86,90.04,89.86,90.01,20300.0
2013-03-08 15:00:00,90.03,90.1,89.96,90.06,24800.0,90.03,90.1,89.96,90.06,24800.0
2013-03-08 15:10:00,90.07,90.22,90.03,90.03,27300.0,90.07,90.22,90.03,90.03,27300.0
2013-03-08 15:20:00,90.04,90.12,89.95,89.97,34800.0,90.04,90.12,89.95,89.97,34800.0
2013-03-08 15:30:00,89.99,90.13,89.96,90.01,44800.0,89.99,90.13,89.96,90.01,44800.0
2013-03-08 15:40:00,90.03,90.08,89.84,90.08,44400.0,90.03,90.08,89.84,90.08,44400.0
2013-03-08 15:50:00,90.09,90.17,89.72,89.73,125300.0,90.09,90.17,89.72,89.73,125300.0
2013-03-11 09:30:00,89.88,90.0,89.7,89.84,23700.0,89.88,90.0,89.7,89.84,23700.0
2013-03-11 09:40:00,89.97,90.22,89.83,90.07,23300.0,89.97,90.22,89.83,90.07,23300.0
2013-03-11 09:50:00,90.11,90.18,89.75,89.8,29600.0,90.11,90.18,89.75,89.8,29600.0
2013-03-11 10:00:00,89.78,90.16,89.78,90.09,36300.0,89.78,90.16,89.78,90.09,36300.0
2013-03-11 10:10:00,90.21,90.24,90.0,90.12,16900.0,90.21,90.24,90.0,90.12,16900.0
2013-03-11 10:20:00,90.1,90.23,90.04,90.05,5200.0,90.1,90.23,90.04,90.05,5200.0
2013-03-11 10:30:00,90.14,90.5,90.11,90.5,31900.0,90.14,90.5,90.11,90.5,31900.0
2013-03-11 10:40:00,90.46,90.46,90.13,90.26,16700.0,90.46,90.46,90.13,90.26,16700.0
2013-03-11 10:50:00,90.31,90.4,90.22,90.25,4000.0,90.31,90.4,90.22,90.25,4000.0
2013-03-11 11:00:00,90.25,90.43,90.16,90.24,6900.0,90.25,90.43,90.16,90.24,6900.0
2013-03-11 11:10:00,90.18,90.33,90.15,90.25,6700.0,90.18,90.33,90.15,90.25,6700.0
2013-03-11 11:20:00,90.24,90.34,90.2,90.3,5800.0,90.24,90.34,90.2,90.3,5800.0
2013-03-11 11:30:00,90.26,90.35,90.16,90.16,6400.0,90.26,90.35,90.16,90.16,6400.0
2013-03-11 11:40:00,90.1,90.15,90.01,90.03,29900.0,90.1,90.15,90.01,90.03,29900.0
2013-03-11 11:50:00,90.09,90.4,90.07,90.32,7100.0,90.09,90.4,90.07,90.32,7100.0
2013-03-11 12:00:00,90.3,90.32,90.02,90.08,23800.0,90.3,90.32,90.02,90.08,23800.0
2013-03-11 12:10:00,90.07,90.13,90.02,90.02,43900.0,90.07,90.13,90.02,90.02,43900.0
2013-03-11 12:20:00,90.07,90.13,90.02,90.04,39400.0,90.07,90.13,90.02,90.04,39400.0
2013-03-11 12:30:00,90.05,90.23,90.04,90.09,17800.0,90.05,90.23,90.04,90.09,17800.0
2013-03-11 12:40:00,90.1,90.15,90.03,90.09,33000.0,90.1,90.15,90.03,90.09,33000.0
2013-03-11 12:50:00,90.09,90.32,90.07,90.29,14000.0,90.09,90.32,90.07,90.29,14000.0
2013-03-11 13:00:00,90.27,90.42,90.24,90.33,8900.0,90.27,90.42,90.24,90.33,8900.0
2013-03-11 13:10:00,90.3,90.39,90.3,90.35,2900.0,90.3,90.39,90.3,90.35,2900.0
2013-03-11 13:20:00,90.41,90.51,90.23,90.46,11900.0,90.41,90.51,90.23,90.46,11900.0
2013-03-11 13:30:00,90.46,90.53,90.39,90.4,4300.0,90.46,90.53,90.39,90.4,4300.0
2013-03-11 13:40:00,90.37,90.37,90.11,90.2,6800.0,90.37,90.37,90.11,90.2,6800.0
2013-03-11 13:50:00,90.2,90.26,90.15,90.25,6800.0,90.2,90.26,90.15,90.25,6800.0
2013-03-11 14:00:00,90.24,90.3,89.55,89.59,91500.0,90.24,90.3,89.55,89.59,91500.0
2013-03-11 14:10:00,89.59,89.82,89.53,89.72,124100.0,89.59,89.82,89.53,89.72,124100.0
2013-03-11 14:20:00,89.73,89.81,89.54,89.7,66100.0,89.73,89.81,89.54,89.7,66100.0
2013-03-11 14:30:00,89.65,89.74,89.52,89.64,15700.0,89.65,89.74,89.52,89.64,15700.0
2013-03-11 14:40:00,89.67,89.82,89.6,89.7,16300.0,89.67,89.82,89.6,89.7,16300.0
2013-03-11 14:50:00,89.72,89.8,89.55,89.75,14000.0,89.72,89.8,89.55,89.75,14000.0
2013-03-11 15:00:00,89.75,89.82,89.55,89.63,57900.0,89.75,89.82,89.55,89.63,57900.0
2013-03-11 15:10:00,89.63,89.67,89.53,89.65,39200.0,89.63,89.67,89.53,89.65,39200.0
2013-03-11 15:20:00,89.65,89.7,89.56,89.63,95000.0,89.65,89.7,89.56,89.63,95000.0
2013-03-11 15:30:00,89.62,89.86,89.61,89.82,43500.0,89.62,89.86,89.61,89.82,43500.0
2013-03-11 15:40:00,89.82,89.93,89.74,89.93,74400.0,89.82,89.93,89.74,89.93,74400.0
2013-03-11 15:50:00,89.93,89.98,89.78,89.81,88300.0,89.93,89.98,89.78,89.81,88300.0
2013-03-12 09:30:00,89.73,89.88,89.63,89.67,13600.0,89.73,89.88,89.63,89.67,13600.0
2013-03-12 09:40:00,89.61,89.69,89.35,89.62,16100.0,89.61,89.69,89.35,89.62,16100.0
2013-03-12 09:50:00,89.62,89.7,89.13,89.19,23600.0,89.62,89.7,89.13,89.19,23600.0
2013-03-12 10:00:00,89.21,89.31,88.95,89.02,27800.0,89.21,89.31,88.95,89.02,27800.0
2013-03-12 10:10:00,89.0,89.19,89.0,89.15,6700.0,89.0,89.19,89.0,89.15,6700.0
2013-03-12 10:20:00,89.15,89.39,89.06,89.39,16700.0,89.15,89.39,89.06,89.39,16700.0
2013-03-12 10:30:00,89.36,89.42,89.32,89.37,8500.0,89.36,89.42,89.32,89.37,8500.0
2013-03-12 10:40:00,89.36,89.36,89.14,89.2,8800.0,89.36,89.36,89.14,89.2,8800.0
2013-03-12 10:50:00,89.22,89.34,89.06,89.06,14400.0,89.22,89.34,89.06,89.06,14400.0
2013-03-12 11:00:00,89.11,89.12,88.88,88.97,15100.0,89.11,89.12,88.88,88.97,15100.0
2013-03-12 11:10:00,88.92,89.23,88.91,89.15,29500.0,88.92,89.23,88.91,89.15,29500.0
2013-03-12 11:20:00,89.14,89.16,88.97,89.11,14300.0,89.14,89.16,88.97,89.11,14300.0
2013-03-12 11:30:00,89.1,89.35,89.1,89.21,11700.0,89.1,89.35,89.1,89.21,11700.0
2013-03-12 11:40:00,89.2,89.31,89.06,89.13,7700.0,89.2,89.31,89.06,89.13,7700.0
2013-03-12 11:50:00,89.17,89.27,89.11,89.25,20600.0,89.17,89.27,89.11,89.25,20600.0
2013-03-12 12:00:00,89.21,89.3,89.08,89.3,39900.0,89.21,89.3,89.08,89.3,39900.0
2013-03-12 12:10:00,89.29,89.29,89.19,89.21,3300.0,89.29,89.29,89.19,89.21,3300.0
2013-03-12 12:20:00,89.17,89.17,88.94,88.94,12500.0,89.17,89.17,88.94,88.94,12500.0
2013-03-12 12:30:00,88.99,89.02,88.83,88.89,10200.0,88.99,89.02,88.83,88.89,10200.0
2013-03-12 12:40:00,88.84,88.97,88.62,88.71,15100.0,88.84,88.97,88.62,88.71,15100.0
2013-03-12 12:50:00,88.72,88.8,88.63,88.74,4700.0,88.72,88.8,88.63,88.74,4700.0
2013-03-12 13:00:00,88.78,88.8,88.72,88.75,4200.0,88.78,88.8,88.72,88.75,4200.0
2013-03-12 13:10:00,88.74,88.81,88.7,88.79,4100.0,88.74,88.81,88.7,88.79,4100.0
2013-03-12 13:20:00,88.76,88.88,88.71,88.84,5900.0,88.76,88.88,88.71,88.84,5900.0
2013-03-12 13:30:00,88.82,88.83,88.78,88.78,9700.0,88.82,88.83,88.78,88.78,9700.0
2013-03-12 13:40:00,88.79,88.83,88.58,88.58,22900.0,88.79,88.83,88.58,88.58,22900.0
2013-03-12 13:50:00,88.54,88.54,88.37,88.44,19800.0,88.54,88.54,88.37,88.44,19800.0
2013-03-12 14:00:00,88.56,88.68,88.35,88.35,7500.0,88.56,88.68,88.35,88.35,7500.0
2013-03-12 14:10:00,88.37,88.44,88.16,88.23,13300.0,88.37,88.44,88.16,88.23,13300.0
2013-03-12 14:20:00,88.24,88.31,88.06,88.17,18600.0,88.24,88.31,88.06,88.17,18600.0
2013-03-12 14:30:00,88.17,88.29,88.07,88.1,33300.0,88.17,88.29,88.07,88.1,33300.0
2013-03-12 14:40:00,88.08,88.21,88.05,88.11,21400.0,88.08,88.21,88.05,88.11,21400.0
2013-03-12 14:50:00,88.14,88.14,87.78,87.84,47100.0,88.14,88.14,87.78,87.84,47100.0
2013-03-12 15:00:00,87.86,87.94,87.7,87.79,29700.0,87.86,87.94,87.7,87.79,29700.0
2013-03-12 15:10:00,87.78,87.82,87.5,87.5,40900.0,87.78,87.82,87.5,87.5,40900.0
2013-03-12 15:20:00,87.56,87.88,87.55,87.81,50000.0,87.56,87.88,87.55,87.81,50000.0
2013-03-12 15:30:00,87.8,87.84,87.58,87.6,38300.0,87.8,87.84,87.58,87.6,38300.0
2013-03-12 15:40:00,87.6,87.6,87.28,87.29,82100.0,87.6,87.6,87.28,87.29,82100.0
2013-03-12 15:50:00,87.3,87.33,87.15,87.19,135000.0,87.3,87.33,87.15,87.19,135000.0
2013-03-13 09:30:00,87.93,88.2,87.3,87.93,38500.0,87.93,88.2,87.3,87.93,38500.0
2013-03-13 09:40:00,87.94,88.49,87.78,88.39,87900.0,87.94,88.49,87.78,88.39,87900.0
2013-03-13 09:50:00,88.48,88.64,88.15,88.64,17400.0,88.48,88.64,88.15,88.64,17400.0
2013-03-13 10:00:00,88.66,88.7,88.02,88.02,31900.0,88.66,88.7,88.02,88.02,31900.0
2013-03-13 10:10:00,88.15,88.31,88.07,88.25,10700.0,88.15,88.31,88.07,88.25,10700.0
2013-03-13 10:20:00,88.23,88.24,87.98,88.14,12200.0,88.23,88.24,87.98,88.14,12200.0
2013-03-13 10:30:00,88.14,88.18,87.67,87.93,22700.0,88.14,88.18,87.67,87.93,22700.0
2013-03-13 10:40:00,87.96,87.99,87.6,87.6,10100.0,87.96,87.99,87.6,87.6,10100.0
2013-03-13 10:50:00,87.6,87.7,87.52,87.67,12200.0,87.6,87.7,87.52,87.67,12200.0
2013-03-13 11:00:00,87.67,87.7,87.56,87.59,14900.0,87.67,87.7,87.56,87.59,14900.0
2013-03-13 11:10:00,87.6,87.63,87.24,87.3,90900.0,87.6,87.63,87.24,87.3,90900.0
2013-03-13 11:20:00,87.3,87.49,86.63,86.72,107600.0,87.3,87.49,86.63,86.72,107600.0
2013-03-13 11:30:00,86.74,87.19,86.74,86.97,62400.0,86.74,87.19,86.74,86.97,62400.0
2013-03-13 11:40:00,86.97,87.17,86.9,87.14,38500.0,86.97,87.17,86.9,87.14,38500.0
2013-03-13 11:50:00,87.17,87.2,86.97,87.06,33000.0,87.17,87.2,86.97,87.06,33000.0
2013-03-13 12:00:00,87.06,87.18,87.02,87.1,19200.0,87.06,87.18,87.02,87.1,19200.0
2013-03-13 12:10:00,87.09,87.51,87.09,87.22,55300.0,87.09,87.51,87.09,87.22,55300.0
2013-03-13 12:20:00,87.26,87.32,87.21,87.27,7400.0,87.26,87.32,87.21,87.27,7400.0
2013-03-13 12:30:00,87.27,87.27,87.12,87.15,25700.0,87.27,87.27,87.12,87.15,25700.0
2013-03-13 12:40:00,87.15,87.2,87.13,87.16,7400.0,87.15,87.2,87.13,87.16,7400.0
2013-03-13 12:50:00,87.17,87.19,87.08,87.16,18300.0,87.17,87.19,87.08,87.16,18300.0
2013-03-13 13:00:00,87.17,87.29,87.08,87.24,52300.0,87.17,87.29,87.08,87.24,52300.0
2013-03-13 13:10:00,87.21,87.27,87.2,87.23,27700.0,87.21,87.27,87.2,87.23,27700.0
2013-03-13 13:20:00,87.22,87.3,87.18,87.25,18500.0,87.22,87.3,87.18,87.25,18500.0
2013-03-13 13:30:00,87.29,87.36,87.25,87.34,12600.0,87.29,87.36,87.25,87.34,12600.0
2013-03-13 13:40:00,87.34,87.4,87.2,87.3,68500.0,87.34,87.4,87.2,87.3,68500.0
2013-03-13 13:50:00,87.29,87.56,87.29,87.56,22700.0,87.29,87.56,87.29,87.56,22700.0
2013-03-13 14:00:00,87.55,87.68,87.54,87.58,20700.0,87.55,87.68,87.54,87.58,20700.0
2013-03-13 14:10:00,87.61,87.66,87.53,87.54,11900.0,87.61,87.66,87.53,87.54,11900.0
2013-03-13 14:20:00,87.57,87.63,87.5,87.5,10300.0,87.57,87.63,87.5,87.5,10300.0
2013-03-13 14:30:00,87.5,87.6,87.49,87.59,8300.0,87.5,87.6,87.49,87.59,8300.0
2013-03-13 14:40:00,87.59,87.6,87.52,87.52,8100.0,87.59,87.6,87.52,87.52,8100.0
2013-03-13 14:50:00,87.53,87.57,87.48,87.56,9700.0,87.53,87.57,87.48,87.56,9700.0
2013-03-13 15:00:00,87.56,87.59,87.43,87.49,18000.0,87.56,87.59,87.43,87.49,18000.0
2013-03-13 15:10:00,87.49,87.55,87.43,87.48,16400.0,87.49,87.55,87.43,87.48,16400.0
2013-03-13 15:20:00,87.47,87.63,87.47,87.62,23400.0,87.47,87.63,87.47,87.62,23400.0
2013-03-13 15:30:00,87.58,87.63,87.45,87.53,112400.0,87.58,87.63,87.45,87.53,112400.0
2013-03-13 15:40:00,87.52,87.57,87.43,87.53,125800.0,87.52,87.57,87.43,87.53,125800.0
2013-03-13 15:50:00,87.5,87.55,87.44,87.48,125400.0,87.5,87.55,87.44,87.48,125400.0
2013-03-14 09:30:00,87.85,88.45,87.61,88.14,31300.0,87.85,88.45,87.61,88.14,31300.0
2013-03-14 09:40:00,88.13,88.13,87.66,87.83,20700.0,88.13,88.13,87.66,87.83,20700.0
2013-03-14 09:50:00,87.84,88.05,87.7,87.73,44300.0,87.84,88.05,87.7,87.73,44300.0
2013-03-14 10:00:00,87.84,88.08,87.78,87.92,25700.0,87.84,88.08,87.78,87.92,25700.0
2013-03-14 10:10:00,88.04,88.27,88.01,88.21,13700.0,88.04,88.27,88.01,88.21,13700.0
2013-03-14 10:20:00,88.17,88.42,87.88,88.0,20600.0,88.17,88.42,87.88,88.0,20600.0
2013-03-14 10:30:00,88.05,88.17,87.63,87.79,26900.0,88.05,88.17,87.63,87.79,26900.0
2013-03-14 10:40:00,87.76,87.83,87.57,87.75,22100.0,87.76,87.83,87.57,87.75,22100.0
2013-03-14 10:50:00,87.82,87.9,87.68,87.85,18700.0,87.82,87.9,87.68,87.85,18700.0
2013-03-14 11:00:00,87.81,87.96,87.75,87.92,14200.0,87.81,87.96,87.75,87.92,14200.0
2013-03-14 11:10:00,87.94,88.0,87.85,87.85,9400.0,87.94,88.0,87.85,87.85,9400.0
2013-03-14 11:20:00,87.85,87.91,87.79,87.79,14500.0,87.85,87.91,87.79,87.79,14500.0
2013-03-14 11:30:00,87.77,87.9,87.72,87.87,15500.0,87.77,87.9,87.72,87.87,15500.0
2013-03-14 11:40:00,87.88,87.88,87.53,87.76,18800.0,87.88,87.88,87.53,87.76,18800.0
2013-03-14 11:50:00,87.77,87.77,87.66,87.7,6300.0,87.77,87.77,87.66,87.7,6300.0
2013-03-14 12:00:00,87.71,87.72,87.64,87.68,7100.0,87.71,87.72,87.64,87.68,7100.0
2013-03-14 12:10:00,87.7,87.74,87.6,87.63,17500.0,87.7,87.74,87.6,87.63,17500.0
2013-03-14 12:20:00,87.6,87.81,87.6,87.81,14200.0,87.6,87.81,87.6,87.81,14200.0
2013-03-14 12:30:00,87.81,87.81,87.55,87.6,13700.0,87.81,87.81,87.55,87.6,13700.0
2013-03-14 12:40:00,87.57,87.59,87.23,87.23,18500.0,87.57,87.59,87.23,87.23,18500.0
2013-03-14 12:50:00,87.33,87.55,87.27,87.36,13000.0,87.33,87.55,87.27,87.36,13000.0
2013-03-14 13:00:00,87.36,87.56,87.3,87.3,16500.0,87.36,87.56,87.3,87.3,16500.0
2013-03-14 13:10:00,87.3,87.5,87.29,87.41,20100.0,87.3,87.5,87.29,87.41,20100.0
2013-03-14 13:20:00,87.4,87.46,87.24,87.42,11600.0,87.4,87.46,87.24,87.42,11600.0
2013-03-14 13:30:00,87.43,87.43,87.19,87.23,13800.0,87.43,87.43,87.19,87.23,13800.0
2013-03-14 13:40:00,87.25,87.42,87.18,87.41,12900.0,87.25,87.42,87.18,87.41,12900.0
2013-03-14 13:50:00,87.39,87.49,87.35,87.39,16400.0,87.39,87.49,87.35,87.39,16400.0
2013-03-14 14:00:00,87.38,87.42,87.19,87.24,16100.0,87.38,87.42,87.19,87.24,16100.0
2013-03-14 14:10:00,87.25,87.41,87.19,87.33,44500.0,87.25,87.41,87.19,87.33,44500.0
2013-03-14 14:20:00,87.34,87.57,87.29,87.53,125500.0,87.34,87.57,87.29,87.53,125500.0
2013-03-14 14:30:00,87.51,88.23,87.51,88.15,77000.0,87.51,88.23,87.51,88.15,77000.0
2013-03-14 14:40:00,88.15,88.29,88.05,88.26,42000.0,88.15,88.29,88.05,88.26,42000.0
2013-03-14 14:50:00,88.28,88.62,88.15,88.18,46000.0,88.28,88.62,88.15,88.18,46000.0
2013-03-14 15:00:00,88.15,88.15,87.6,87.82,69000.0,88.15,88.15,87.6,87.82,69000.0
2013-03-14 15:10:00,87.82,87.86,87.52,87.71,71400.0,87.82,87.86,87.52,87.71,71400.0
2013-03-14 15:20:00,87.65,87.76,87.37,87.45,56200.0,87.65,87.76,87.37,87.45,56200.0
2013-03-14 15:30:00,87.47,87.86,87.43,87.65,45600.0,87.47,87.86,87.43,87.65,45600.0
2013-03-14 15:40:00,87.65,87.87,87.58,87.84,59200.0,87.65,87.87,87.58,87.84,59200.0
2013-03-14 15:50:00,87.83,89.03,87.82,88.25,325800.0,87.83,89.03,87.82,88.25,325800.0
2013-03-15 09:30:00,76.0,76.93,75.95,75.98,1246600.0,76.0,76.93,75.95,75.98,1246600.0
2013-03-15 09:40:00,75.97,76.28,75.5,75.61,1350300.0,75.97,76.28,75.5,75.61,1350300.0
2013-03-15 09:50:00,75.61,76.01,75.5,75.71,557100.0,75.61,76.01,75.5,75.71,557100.0
2013-03-15 10:00:00,75.73,75.97,75.13,75.18,372500.0,75.73,75.97,75.13,75.18,372500.0
2013-03-15 10:10:00,75.15,75.34,74.44,74.76,543800.0,75.15,75.34,74.44,74.76,543800.0
2013-03-15 10:20:00,74.75,75.92,74.71,75.75,493200.0,74.75,75.92,74.71,75.75,493200.0
2013-03-15 10:30:00,75.75,76.0,75.53,75.61,243800.0,75.75,76.0,75.53,75.61,243800.0
2013-03-15 10:40:00,75.62,75.75,75.01,75.17,196100.0,75.62,75.75,75.01,75.17,196100.0
2013-03-15 10:50:00,75.18,75.72,75.15,75.4,249900.0,75.18,75.72,75.15,75.4,249900.0
2013-03-15 11:00:00,75.4,76.0,75.33,75.78,225600.0,75.4,76.0,75.33,75.78,225600.0
2013-03-15 11:10:00,75.78,76.0,75.63,75.9,178500.0,75.78,76.0,75.63,75.9,178500.0
2013-03-15 11:20:00,75.92,76.0,75.35,75.44,208900.0,75.92,76.0,75.35,75.44,208900.0
2013-03-15 11:30:00,75.44,75.56,75.19,75.36,146100.0,75.44,75.56,75.19,75.36,146100.0
2013-03-15 11:40:00,75.37,75.5,74.75,74.79,154200.0,75.37,75.5,74.75,74.79,154200.0
2013-03-15 11:50:00,74.76,74.91,74.5,74.91,183400.0,74.76,74.91,74.5,74.91,183400.0
2013-03-15 12:00:00,74.9,75.02,74.54,74.7,225300.0,74.9,75.02,74.54,74.7,225300.0
2013-03-15 12:10:00,74.66,74.75,74.5,74.59,115500.0,74.66,74.75,74.5,74.59,115500.0
2013-03-15 12:20:00,74.63,74.75,74.32,74.5,198700.0,74.63,74.75,74.32,74.5,198700.0
2013-03-15 12:30:00,74.49,74.63,74.33,74.48,139900.0,74.49,74.63,74.33,74.48,139900.0
2013-03-15 12:40:00,74.49,74.75,74.16,74.16,218400.0,74.49,74.75,74.16,74.16,218400.0
2013-03-15 12:50:00,74.16,74.44,74.0,74.16,195600.0,74.16,74.44,74.0,74.16,195600.0
2013-03-15 13:00:00,74.15,74.24,73.67,74.12,247400.0,74.15,74.24,73.67,74.12,247400.0
2013-03-15 13:10:00,74.14,74.22,73.76,73.84,120800.0,74.14,74.22,73.76,73.84,120800.0
2013-03-15 13:20:00,73.87,73.96,73.5,73.62,140800.0,73.87,73.96,73.5,73.62,140800.0
2013-03-15 13:30:00,73.6,73.92,73.52,73.61,111600.0,73.6,73.92,73.52,73.61,111600.0
2013-03-15 13:40:00,73.63,74.1,73.63,73.83,122200.0,73.63,74.1,73.63,73.83,122200.0
2013-03-15 13:50:00,73.84,73.9,73.33,73.34,141700.0,73.84,73.9,73.33,73.34,141700.0
2013-03-15 14:00:00,73.33,73.72,73.27,73.53,158900.0,73.33,73.72,73.27,73.53,158900.0
2013-03-15 14:10:00,73.54,73.76,73.5,73.5,78700.0,73.54,73.76,73.5,73.5,78700.0
2013-03-15 14:20:00,73.52,73.59,73.02,73.07,161600.0,73.52,73.59,73.02,73.07,161600.0
2013-03-15 14:30:00,73.08,73.3,72.95,73.12,139300.0,73.08,73.3,72.95,73.12,139300.0
2013-03-15 14:40:00,73.11,73.12,72.75,72.85,182000.0,73.11,73.12,72.75,72.85,182000.0
2013-03-15 14:50:00,72.87,72.92,72.51,72.64,175400.0,72.87,72.92,72.51,72.64,175400.0
2013-03-15 15:00:00,72.66,73.1,72.61,73.06,275900.0,72.66,73.1,72.61,73.06,275900.0
2013-03-15 15:10:00,73.07,73.17,72.73,72.75,193800.0,73.07,73.17,72.73,72.75,193800.0
2013-03-15 15:20:00,72.75,72.75,72.52,72.62,208900.0,72.75,72.75,72.52,72.62,208900.0
2013-03-15 15:30:00,72.6,73.04,72.53,73.02,263300.0,72.6,73.04,72.53,73.02,263300.0
2013-03-15 15:40:00,73.0,73.94,72.91,73.91,473100.0,73.0,73.94,72.91,73.91,473100.0
2013-03-15 15:50:00,73.92,74.2,73.78,74.14,824600.0,73.92,74.2,73.78,74.14,824600.0
2013-03-18 09:30:00,73.61,74.11,73.15,73.99,170900.0,73.61,74.11,73.15,73.99,170900.0
2013-03-18 09:40:00,73.97,73.99,73.66,73.68,104900.0,73.97,73.99,73.66,73.68,104900.0
2013-03-18 09:50:00,73.67,73.76,73.5,73.62,90000.0,73.67,73.76,73.5,73.62,90000.0
2013-03-18 10:00:00,73.63,73.74,73.03,73.03,97100.0,73.63,73.74,73.03,73.03,97100.0
2013-03-18 10:10:00,73.03,73.66,72.94,73.49,92000.0,73.03,73.66,72.94,73.49,92000.0
2013-03-18 10:20:00,73.5,73.59,73.24,73.53,28300.0,73.5,73.59,73.24,73.53,28300.0
2013-03-18 10:30:00,73.59,74.35,73.51,73.88,217200.0,73.59,74.35,73.51,73.88,217200.0
2013-03-18 10:40:00,73.92,74.13,73.48,73.69,65400.0,73.92,74.13,73.48,73.69,65400.0
2013-03-18 10:50:00,73.7,73.8,73.46,73.47,31700.0,73.7,73.8,73.46,73.47,31700.0
2013-03-18 11:00:00,73.46,74.0,73.45,74.0,40800.0,73.46,74.0,73.45,74.0,40800.0
2013-03-18 11:10:00,74.0,74.02,73.64,73.83,66600.0,74.0,74.02,73.64,73.83,66600.0
2013-03-18 11:20:00,73.84,73.93,73.8,73.9,54600.0,73.84,73.93,73.8,73.9,54600.0
2013-03-18 11:30:00,73.9,74.0,73.83,73.92,30200.0,73.9,74.0,73.83,73.92,30200.0
2013-03-18 11:40:00,73.92,73.99,73.7,73.96,18600.0,73.92,73.99,73.7,73.96,18600.0
2013-03-18 11:50:00,73.98,74.0,73.85,73.91,16800.0,73.98,74.0,73.85,73.91,16800.0
2013-03-18 12:00:00,73.93,73.93,73.85,73.91,27400.0,73.93,73.93,73.85,73.91,27400.0
2013-03-18 12:10:00,73.9,74.26,73.9,74.17,80100.0,73.9,74.26,73.9,74.17,80100.0
2013-03-18 12:20:00,74.18,74.62,74.15,74.47,88100.0,74.18,74.62,74.15,74.47,88100.0
2013-03-18 12:30:00,74.49,74.74,74.34,74.42,56200.0,74.49,74.74,74.34,74.42,56200.0
2013-03-18 12:40:00,74.43,74.51,74.0,74.02,38400.0,74.43,74.51,74.0,74.02,38400.0
2013-03-18 12:50:00,74.0,74.08,73.93,74.01,51300.0,74.0,74.08,73.93,74.01,51300.0
2013-03-18 13:00:00,74.06,74.09,74.0,74.02,18000.0,74.06,74.09,74.0,74.02,18000.0
2013-03-18 13:10:00,74.02,74.05,73.8,73.9,35900.0,74.02,74.05,73.8,73.9,35900.0
2013-03-18 13:20:00,73.93,73.97,73.53,73.65,38800.0,73.93,73.97,73.53,73.65,38800.0
2013-03-18 13:30:00,73.68,73.84,73.6,73.84,26300.0,73.68,73.84,73.6,73.84,26300.0
2013-03-18 13:40:00,73.81,73.95,73.59,73.67,21700.0,73.81,73.95,73.59,73.67,21700.0
2013-03-18 13:50:00,73.68,73.96,73.6,73.75,17800.0,73.68,73.96,73.6,73.75,17800.0
2013-03-18 14:00:00,73.74,73.81,73.66,73.75,15500.0,73.74,73.81,73.66,73.75,15500.0
2013-03-18 14:10:00,73.75,73.75,73.6,73.61,23000.0,73.75,73.75,73.6,73.61,23000.0
2013-03-18 14:20:00,73.62,73.89,73.6,73.87,33700.0,73.62,73.89,73.6,73.87,33700.0
2013-03-18 14:30:00,73.91,73.91,73.65,73.84,32200.0,73.91,73.91,73.65,73.84,32200.0
2013-03-18 14:40:00,73.84,73.94,73.74,73.85,45500.0,73.84,73.94,73.74,73.85,45500.0
2013-03-18 14:50:00,73.85,73.94,73.78,73.89,51800.0,73.85,73.94,73.78,73.89,51800.0
2013-03-18 15:00:00,73.86,74.04,73.75,73.77,56400.0,73.86,74.04,73.75,73.77,56400.0
2013-03-18 15:10:00,73.79,73.96,73.77,73.92,54000.0,73.79,73.96,73.77,73.92,54000.0
2013-03-18 15:20:00,73.94,73.96,73.86,73.89,56900.0,73.94,73.96,73.86,73.89,56900.0
2013-03-18 15:30:00,73.9,73.97,73.84,73.92,80800.0,73.9,73.97,73.84,73.92,80800.0
2013-03-18 15:40:00,73.93,73.95,73.8,73.87,75700.0,73.93,73.95,73.8,73.87,75700.0
2013-03-18 15:50:00,73.9,74.04,73.78,73.96,107300.0,73.9,74.04,73.78,73.96,107300.0
2013-03-19 09:30:00,74.54,74.54,74.17,74.38,98100.0,74.54,74.54,74.17,74.38,98100.0
2013-03-19 09:40:00,74.38,74.63,74.34,74.6,54300.0,74.38,74.63,74.34,74.6,54300.0
2013-03-19 09:50:00,74.53,74.89,74.5,74.89,51200.0,74.53,74.89,74.5,74.89,51200.0
2013-03-19 10:00:00,74.89,75.15,74.79,74.89,128500.0,74.89,75.15,74.79,74.89,128500.0
2013-03-19 10:10:00,74.85,75.07,74.59,74.67,74300.0,74.85,75.07,74.59,74.67,74300.0
2013-03-19 10:20:00,74.64,74.78,74.61,74.76,65300.0,74.64,74.78,74.61,74.76,65300.0
2013-03-19 10:30:00,74.72,75.03,74.7,74.98,90300.0,74.72,75.03,74.7,74.98,90300.0
2013-03-19 10:40:00,75.0,75.03,74.62,74.65,30300.0,75.0,75.03,74.62,74.65,30300.0
2013-03-19 10:50:00,74.64,74.84,74.54,74.84,102300.0,74.64,74.84,74.54,74.84,102300.0
2013-03-19 11:00:00,74.84,74.85,74.65,74.7,32100.0,74.84,74.85,74.65,74.7,32100.0
2013-03-19 11:10:00,74.68,74.9,74.6,74.85,37100.0,74.68,74.9,74.6,74.85,37100.0
2013-03-19 11:20:00,74.85,74.86,74.66,74.66,21900.0,74.85,74.86,74.66,74.66,21900.0
2013-03-19 11:30:00,74.68,74.75,74.64,74.72,26600.0,74.68,74.75,74.64,74.72,26600.0
2013-03-19 11:40:00,74.72,74.84,74.68,74.68,31700.0,74.72,74.84,74.68,74.68,31700.0
2013-03-19 11:50:00,74.68,74.83,74.65,74.78,60300.0,74.68,74.83,74.65,74.78,60300.0
2013-03-19 12:00:00,74.79,74.85,74.76,74.79,36000.0,74.79,74.85,74.76,74.79,36000.0
2013-03-19 12:10:00,74.77,74.84,74.65,74.72,84000.0,74.77,74.84,74.65,74.72,84000.0
2013-03-19 12:20:00,74.72,74.81,74.65,74.78,24900.0,74.72,74.81,74.65,74.78,24900.0
2013-03-19 12:30:00,74.79,74.79,74.66,74.76,22200.0,74.79,74.79,74.66,74.76,22200.0
2013-03-19 12:40:00,74.74,74.74,74.44,74.6,71200.0,74.74,74.74,74.44,74.6,71200.0
2013-03-19 12:50:00,74.61,74.71,74.54,74.56,36900.0,74.61,74.71,74.54,74.56,36900.0
2013-03-19 13:00:00,74.58,74.66,74.54,74.64,30200.0,74.58,74.66,74.54,74.64,30200.0
2013-03-19 13:10:00,74.66,74.68,74.52,74.52,36500.0,74.66,74.68,74.52,74.52,36500.0
2013-03-19 13:20:00,74.52,74.56,74.25,74.44,35400.0,74.52,74.56,74.25,74.44,35400.0
2013-03-19 13:30:00,74.42,74.44,74.2,74.35,65700.0,74.42,74.44,74.2,74.35,65700.0
2013-03-19 13:40:00,74.34,74.38,74.26,74.33,28600.0,74.34,74.38,74.26,74.33,28600.0
2013-03-19 13:50:00,74.33,74.36,74.25,74.31,35600.0,74.33,74.36,74.25,74.31,35600.0
2013-03-19 14:00:00,74.33,74.53,74.33,74.42,36900.0,74.33,74.53,74.33,74.42,36900.0
2013-03-19 14:10:00,74.45,74.48,74.33,74.37,29700.0,74.45,74.48,74.33,74.37,29700.0
2013-03-19 14:20:00,74.35,74.45,74.31,74.41,31500.0,74.35,74.45,74.31,74.41,31500.0
2013-03-19 14:30:00,74.41,74.41,74.33,74.37,43800.0,74.41,74.41,74.33,74.37,43800.0
2013-03-19 14:40:00,74.39,74.41,74.3,74.35,44000.0,74.39,74.41,74.3,74.35,44000.0
2013-03-19 14:50:00,74.35,74.43,74.25,74.42,51300.0,74.35,74.43,74.25,74.42,51300.0
2013-03-19 15:00:00,74.44,74.47,74.35,74.43,53600.0,74.44,74.47,74.35,74.43,53600.0
2013-03-19 15:10:00,74.43,74.62,74.4,74.49,48600.0,74.43,74.62,74.4,74.49,48600.0
2013-03-19 15:20:00,74.52,74.77,74.44,74.68,120000.0,74.52,74.77,74.44,74.68,120000.0
2013-03-19 15:30:00,74.69,74.8,74.6,74.65,136100.0,74.69,74.8,74.6,74.65,136100.0
2013-03-19 15:40:00,74.65,74.67,74.59,74.61,73600.0,74.65,74.67,74.59,74.61,73600.0
2013-03-19 15:50:00,74.62,74.97,74.61,74.9,119200.0,74.62,74.97,74.61,74.9,119200.0
2013-03-20 09:30:00,75.44,75.48,74.93,75.28,35200.0,75.44,75.48,74.93,75.28,35200.0
2013-03-20 09:40:00,75.33,75.37,75.0,75.14,39100.0,75.33,75.37,75.0,75.14,39100.0
2013-03-20 09:50:00,75.15,75.46,75.09,75.45,65900.0,75.15,75.46,75.09,75.45,65900.0
2013-03-20 10:00:00,75.45,75.74,75.41,75.66,60900.0,75.45,75.74,75.41,75.66,60900.0
2013-03-20 10:10:00,75.66,75.97,75.49,75.8,40900.0,75.66,75.97,75.49,75.8,40900.0
2013-03-20 10:20:00,75.8,76.3,75.65,76.26,54000.0,75.8,76.3,75.65,76.26,54000.0
2013-03-20 10:30:00,76.28,76.63,76.21,76.3,103600.0,76.28,76.63,76.21,76.3,103600.0
2013-03-20 10:40:00,76.3,76.5,76.3,76.37,89500.0,76.3,76.5,76.3,76.37,89500.0
2013-03-20 10:50:00,76.37,76.61,76.31,76.54,77700.0,76.37,76.61,76.31,76.54,77700.0
2013-03-20 11:00:00,76.51,76.8,76.48,76.77,75400.0,76.51,76.8,76.48,76.77,75400.0
2013-03-20 11:10:00,76.79,77.1,76.66,77.0,116600.0,76.79,77.1,76.66,77.0,116600.0
2013-03-20 11:20:00,77.01,77.29,76.89,77.27,123000.0,77.01,77.29,76.89,77.27,123000.0
2013-03-20 11:30:00,77.24,77.32,77.01,77.18,39200.0,77.24,77.32,77.01,77.18,39200.0
2013-03-20 11:40:00,77.18,77.26,77.01,77.02,37400.0,77.18,77.26,77.01,77.02,37400.0
2013-03-20 11:50:00,77.03,77.07,76.75,76.86,60100.0,77.03,77.07,76.75,76.86,60100.0
2013-03-20 12:00:00,76.82,77.05,76.82,76.95,41100.0,76.82,77.05,76.82,76.95,41100.0
2013-03-20 12:10:00,76.96,76.96,76.75,76.87,9100.0,76.96,76.96,76.75,76.87,9100.0
2013-03-20 12:20:00,76.84,76.97,76.83,76.96,19800.0,76.84,76.97,76.83,76.96,19800.0
2013-03-20 12:30:00,76.94,77.03,76.79,76.95,26600.0,76.94,77.03,76.79,76.95,26600.0
2013-03-20 12:40:00,76.91,77.03,76.89,76.96,18500.0,76.91,77.03,76.89,76.96,18500.0
2013-03-20 12:50:00,76.91,76.91,76.8,76.82,15400.0,76.91,76.91,76.8,76.82,15400.0
2013-03-20 13:00:00,76.8,76.93,76.8,76.86,18600.0,76.8,76.93,76.8,76.86,18600.0
2013-03-20 13:10:00,76.85,76.85,76.66,76.73,77700.0,76.85,76.85,76.66,76.73,77700.0
2013-03-20 13:20:00,76.71,76.82,76.65,76.75,21600.0,76.71,76.82,76.65,76.75,21600.0
2013-03-20 13:30:00,76.76,76.96,76.75,76.89,40500.0,76.76,76.96,76.75,76.89,40500.0
2013-03-20 13:40:00,76.9,76.96,76.71,76.93,51800.0,76.9,76.96,76.71,76.93,51800.0
2013-03-20 13:50:00,76.92,76.95,76.79,76.79,18500.0,76.92,76.95,76.79,76.79,18500.0
2013-03-20 14:00:00,76.78,77.3,76.71,77.29,72800.0,76.78,77.3,76.71,77.29,72800.0
2013-03-20 14:10:00,77.25,77.73,77.25,77.58,98400.0,77.25,77.73,77.25,77.58,98400.0
2013-03-20 14:20:00,77.57,78.2,77.49,78.17,104400.0,77.57,78.2,77.49,78.17,104400.0
2013-03-20 14:30:00,78.18,78.18,77.88,78.01,63700.0,78.18,78.18,77.88,78.01,63700.0
2013-03-20 14:40:00,78.03,78.17,77.96,78.02,47500.0,78.03,78.17,77.96,78.02,47500.0
2013-03-20 14:50:00,78.01,78.03,77.64,77.71,63800.0,78.01,78.03,77.64,77.71,63800.0
2013-03-20 15:00:00,77.72,77.78,77.45,77.45,64100.0,77.72,77.78,77.45,77.45,64100.0
2013-03-20 15:10:00,77.46,77.91,77.46,77.88,44400.0,77.46,77.91,77.46,77.88,44400.0
2013-03-20 15:20:00,77.87,77.89,77.46,77.5,71100.0,77.87,77.89,77.46,77.5,71100.0
2013-03-20 15:30:00,77.47,77.57,77.29,77.5,104900.0,77.47,77.57,77.29,77.5,104900.0
2013-03-20 15:40:00,77.5,77.5,77.2,77.43,105300.0,77.5,77.5,77.2,77.43,105300.0
2013-03-20 15:50:00,77.43,77.55,77.34,77.39,179200.0,77.43,77.55,77.34,77.39,179200.0
2013-03-21 09:30:00,77.28,78.27,77.28,78.25,64100.0,77.28,78.27,77.28,78.25,64100.0
2013-03-21 09:40:00,78.17,79.19,78.16,79.19,121800.0,78.17,79.19,78.16,79.19,121800.0
2013-03-21 09:50:00,79.16,79.18,78.75,78.92,87200.0,79.16,79.18,78.75,78.92,87200.0
2013-03-21 10:00:00,78.98,79.2,78.53,78.75,228800.0,78.98,79.2,78.53,78.75,228800.0
2013-03-21 10:10:00,78.78,78.92,78.5,78.59,97200.0,78.78,78.92,78.5,78.59,97200.0
2013-03-21 10:20:00,78.62,78.75,78.53,78.62,97900.0,78.62,78.75,78.53,78.62,97900.0
2013-03-21 10:30:00,78.64,78.64,78.36,78.47,65900.0,78.64,78.64,78.36,78.47,65900.0
2013-03-21 10:40:00,78.47,78.55,78.42,78.54,42500.0,78.47,78.55,78.42,78.54,42500.0
2013-03-21 10:50:00,78.53,78.54,78.05,78.3,51200.0,78.53,78.54,78.05,78.3,51200.0
2013-03-21 11:00:00,78.29,78.35,78.19,78.34,34500.0,78.29,78.35,78.19,78.34,34500.0
2013-03-21 11:10:00,78.35,78.44,78.16,78.26,34200.0,78.35,78.44,78.16,78.26,34200.0
2013-03-21 11:20:00,78.27,79.17,78.26,79.17,49700.0,78.27,79.17,78.26,79.17,49700.0
2013-03-21 11:30:00,79.16,79.17,78.51,78.51,22700.0,79.16,79.17,78.51,78.51,22700.0
2013-03-21 11:40:00,78.51,78.67,78.5,78.62,14300.0,78.51,78.67,78.5,78.62,14300.0
2013-03-21 11:50:00,78.62,78.62,78.42,78.48,19800.0,78.62,78.62,78.42,78.48,19800.0
2013-03-21 12:00:00,78.5,78.58,78.45,78.58,31200.0,78.5,78.58,78.45,78.58,31200.0
2013-03-21 12:10:00,78.58,78.61,78.54,78.55,23200.0,78.58,78.61,78.54,78.55,23200.0
2013-03-21 12:20:00,78.55,78.7,78.55,78.6,29300.0,78.55,78.7,78.55,78.6,29300.0
2013-03-21 12:30:00,78.58,78.67,78.46,78.53,37400.0,78.58,78.67,78.46,78.53,37400.0
2013-03-21 12:40:00,78.51,78.55,78.25,78.52,51400.0,78.51,78.55,78.25,78.52,51400.0
2013-03-21 12:50:00,78.52,78.57,78.48,78.54,57600.0,78.52,78.57,78.48,78.54,57600.0
2013-03-21 13:00:00,78.53,78.58,78.46,78.51,34100.0,78.53,78.58,78.46,78.51,34100.0
2013-03-21 13:10:00,78.51,78.54,78.4,78.5,58400.0,78.51,78.54,78.4,78.5,58400.0
2013-03-21 13:20:00,78.5,78.53,78.46,78.5,48000.0,78.5,78.53,78.46,78.5,48000.0
2013-03-21 13:30:00,78.5,78.51,78.35,78.4,28000.0,78.5,78.51,78.35,78.4,28000.0
2013-03-21 13:40:00,78.39,78.42,78.1,78.13,26300.0,78.39,78.42,78.1,78.13,26300.0
2013-03-21 13:50:00,78.14,78.14,78.0,78.01,27600.0,78.14,78.14,78.0,78.01,27600.0
2013-03-21 14:00:00,78.02,78.03,77.72,77.76,69800.0,78.02,78.03,77.72,77.76,69800.0
2013-03-21 14:10:00,77.74,77.74,77.49,77.5,69800.0,77.74,77.74,77.49,77.5,69800.0
2013-03-21 14:20:00,77.5,77.51,77.26,77.27,35000.0,77.5,77.51,77.26,77.27,35000.0
2013-03-21 14:30:00,77.27,77.43,77.16,77.4,50300.0,77.27,77.43,77.16,77.4,50300.0
2013-03-21 14:40:00,77.4,77.4,77.19,77.19,35600.0,77.4,77.4,77.19,77.19,35600.0
2013-03-21 14:50:00,77.19,77.21,76.78,76.78,67700.0,77.19,77.21,76.78,76.78,67700.0
2013-03-21 15:00:00,76.77,76.81,76.27,76.28,111500.0,76.77,76.81,76.27,76.28,111500.0
2013-03-21 15:10:00,76.3,76.67,76.1,76.58,108400.0,76.3,76.67,76.1,76.58,108400.0
2013-03-21 15:20:00,76.57,76.84,76.55,76.7,71000.0,76.57,76.84,76.55,76.7,71000.0
2013-03-21 15:30:00,76.73,76.73,76.38,76.41,70700.0,76.73,76.73,76.38,76.41,70700.0
2013-03-21 15:40:00,76.42,76.53,76.27,76.5,73100.0,76.42,76.53,76.27,76.5,73100.0
2013-03-21 15:50:00,76.48,76.6,76.31,76.39,157600.0,76.48,76.6,76.31,76.39,157600.0
2013-03-22 09:30:00,77.43,77.9,77.05,77.46,72800.0,77.43,77.9,77.05,77.46,72800.0
2013-03-22 09:40:00,77.47,77.67,77.36,77.45,64500.0,77.47,77.67,77.36,77.45,64500.0
2013-03-22 09:50:00,77.49,77.55,77.36,77.5,30200.0,77.49,77.55,77.36,77.5,30200.0
2013-03-22 10:00:00,77.5,77.59,77.34,77.52,50900.0,77.5,77.59,77.34,77.52,50900.0
2013-03-22 10:10:00,77.58,77.6,77.16,77.27,43100.0,77.58,77.6,77.16,77.27,43100.0
2013-03-22 10:20:00,77.26,77.34,77.16,77.27,54100.0,77.26,77.34,77.16,77.27,54100.0
2013-03-22 10:30:00,77.28,77.48,77.19,77.37,88200.0,77.28,77.48,77.19,77.37,88200.0
2013-03-22 10:40:00,77.35,77.56,77.25,77.54,31100.0,77.35,77.56,77.25,77.54,31100.0
2013-03-22 10:50:00,77.53,77.75,77.51,77.75,39800.0,77.53,77.75,77.51,77.75,39800.0
2013-03-22 11:00:00,77.75,77.79,77.51,77.69,26800.0,77.75,77.79,77.51,77.69,26800.0
2013-03-22 11:10:00,77.69,77.75,77.56,77.7,31100.0,77.69,77.75,77.56,77.7,31100.0
2013-03-22 11:20:00,77.69,77.95,77.64,77.88,53900.0,77.69,77.95,77.64,77.88,53900.0
2013-03-22 11:30:00,77.82,77.87,77.56,77.63,26500.0,77.82,77.87,77.56,77.63,26500.0
2013-03-22 11:40:00,77.61,77.8,77.5,77.75,38200.0,77.61,77.8,77.5,77.75,38200.0
2013-03-22 11:50:00,77.76,77.77,77.62,77.66,20700.0,77.76,77.77,77.62,77.66,20700.0
2013-03-22 12:00:00,77.66,77.76,77.63,77.7,29100.0,77.66,77.76,77.63,77.7,29100.0
2013-03-22 12:10:00,77.73,77.74,77.66,77.7,24000.0,77.73,77.74,77.66,77.7,24000.0
2013-03-22 12:20:00,77.69,77.7,77.59,77.67,18200.0,77.69,77.7,77.59,77.67,18200.0
2013-03-22 12:30:00,77.67,77.71,77.63,77.66,19700.0,77.67,77.71,77.63,77.66,19700.0
2013-03-22 12:40:00,77.67,77.71,77.54,77.7,47300.0,77.67,77.71,77.54,77.7,47300.0
2013-03-22 12:50:00,77.7,77.72,77.6,77.6,52900.0,77.7,77.72,77.6,77.6,52900.0
2013-03-22 13:00:00,77.6,77.71,77.55,77.66,48100.0,77.6,77.71,77.55,77.66,48100.0
2013-03-22 13:10:00,77.68,77.7,77.58,77.62,16300.0,77.68,77.7,77.58,77.62,16300.0
2013-03-22 13:20:00,77.61,77.66,77.57,77.61,24900.0,77.61,77.66,77.57,77.61,24900.0
2013-03-22 13:30:00,77.56,77.7,77.46,77.49,27700.0,77.56,77.7,77.46,77.49,27700.0
2013-03-22 13:40:00,77.47,77.53,77.31,77.49,17000.0,77.47,77.53,77.31,77.49,17000.0
2013-03-22 13:50:00,77.49,77.64,77.48,77.63,32600.0,77.49,77.64,77.48,77.63,32600.0
2013-03-22 14:00:00,77.6,77.62,77.48,77.49,15100.0,77.6,77.62,77.48,77.49,15100.0
2013-03-22 14:10:00,77.5,77.56,77.49,77.52,9600.0,77.5,77.56,77.49,77.52,9600.0
2013-03-22 14:20:00,77.5,77.6,77.49,77.54,22600.0,77.5,77.6,77.49,77.54,22600.0
2013-03-22 14:30:00,77.52,77.6,77.48,77.6,12000.0,77.52,77.6,77.48,77.6,12000.0
2013-03-22 14:40:00,77.6,77.6,77.52,77.55,16600.0,77.6,77.6,77.52,77.55,16600.0
2013-03-22 14:50:00,77.56,77.59,77.54,77.59,24300.0,77.56,77.59,77.54,77.59,24300.0
2013-03-22 15:00:00,77.58,77.63,77.54,77.58,28800.0,77.58,77.63,77.54,77.58,28800.0
2013-03-22 15:10:00,77.59,77.61,77.57,77.59,18700.0,77.59,77.61,77.57,77.59,18700.0
2013-03-22 15:20:00,77.59,77.6,77.48,77.52,56500.0,77.59,77.6,77.48,77.52,56500.0
2013-03-22 15:30:00,77.5,77.59,77.48,77.5,79300.0,77.5,77.59,77.48,77.5,79300.0
2013-03-22 15:40:00,77.54,77.62,77.47,77.52,79800.0,77.54,77.62,77.47,77.52,79800.0
2013-03-22 15:50:00,77.51,77.56,77.36,77.5,111600.0,77.51,77.56,77.36,77.5,111600.0
2013-03-25 09:30:00,77.86,78.26,77.65,78.03,50800.0,77.86,78.26,77.65,78.03,50800.0
2013-03-25 09:40:00,78.0,78.04,77.73,77.98,27600.0,78.0,78.04,77.73,77.98,27600.0
2013-03-25 09:50:00,78.03,78.03,77.69,77.77,14600.0,78.03,78.03,77.69,77.77,14600.0
2013-03-25 10:00:00,77.77,78.14,77.77,78.08,26600.0,77.77,78.14,77.77,78.08,26600.0
2013-03-25 10:10:00,78.11,78.18,78.0,78.02,13600.0,78.11,78.18,78.0,78.02,13600.0
2013-03-25 10:20:00,78.02,78.02,77.63,77.71,15400.0,78.02,78.02,77.63,77.71,15400.0
2013-03-25 10:30:00,77.6,77.65,77.4,77.49,17300.0,77.6,77.65,77.4,77.49,17300.0
2013-03-25 10:40:00,77.5,77.56,77.48,77.54,12600.0,77.5,77.56,77.48,77.54,12600.0
2013-03-25 10:50:00,77.57,77.71,77.57,77.6,13600.0,77.57,77.71,77.57,77.6,13600.0
2013-03-25 11:00:00,77.59,77.66,77.5,77.54,34100.0,77.59,77.66,77.5,77.54,34100.0
2013-03-25 11:10:00,77.56,77.57,77.16,77.16,29200.0,77.56,77.57,77.16,77.16,29200.0
2013-03-25 11:20:00,77.13,77.15,76.93,77.0,40700.0,77.13,77.15,76.93,77.0,40700.0
2013-03-25 11:30:00,77.0,77.39,76.98,77.22,15100.0,77.0,77.39,76.98,77.22,15100.0
2013-03-25 11:40:00,77.21,77.21,77.0,77.08,6600.0,77.21,77.21,77.0,77.08,6600.0
2013-03-25 11:50:00,77.08,77.13,77.02,77.09,7700.0,77.08,77.13,77.02,77.09,7700.0
2013-03-25 12:00:00,77.08,77.1,76.78,76.79,10200.0,77.08,77.1,76.78,76.79,10200.0
2013-03-25 12:10:00,76.8,76.83,76.67,76.7,11800.0,76.8,76.83,76.67,76.7,11800.0
2013-03-25 12:20:00,76.68,76.91,76.66,76.77,18600.0,76.68,76.91,76.66,76.77,18600.0
2013-03-25 12:30:00,76.75,76.81,76.71,76.74,7500.0,76.75,76.81,76.71,76.74,7500.0
2013-03-25 12:40:00,76.78,76.8,76.71,76.76,8200.0,76.78,76.8,76.71,76.76,8200.0
2013-03-25 12:50:00,76.76,76.8,76.52,76.52,15400.0,76.76,76.8,76.52,76.52,15400.0
2013-03-25 13:00:00,76.5,76.51,76.12,76.14,24100.0,76.5,76.51,76.12,76.14,24100.0
2013-03-25 13:10:00,76.11,76.28,76.11,76.27,17500.0,76.11,76.28,76.11,76.27,17500.0
2013-03-25 13:20:00,76.28,76.59,76.27,76.55,26200.0,76.28,76.59,76.27,76.55,26200.0
2013-03-25 13:30:00,76.56,76.59,76.43,76.43,27800.0,76.56,76.59,76.43,76.43,27800.0
2013-03-25 13:40:00,76.43,76.44,76.34,76.35,12800.0,76.43,76.44,76.34,76.35,12800.0
2013-03-25 13:50:00,76.34,76.52,76.34,76.52,20900.0,76.34,76.52,76.34,76.52,20900.0
2013-03-25 14:00:00,76.55,76.67,76.52,76.64,36600.0,76.55,76.67,76.52,76.64,36600.0
2013-03-25 14:10:00,76.67,76.67,76.56,76.64,24500.0,76.67,76.67,76.56,76.64,24500.0
2013-03-25 14:20:00,76.65,76.66,76.58,76.65,20200.0,76.65,76.66,76.58,76.65,20200.0
2013-03-25 14:30:00,76.65,76.88,76.63,76.73,21500.0,76.65,76.88,76.63,76.73,21500.0
2013-03-25 14:40:00,76.73,76.8,76.66,76.75,7200.0,76.73,76.8,76.66,76.75,7200.0
2013-03-25 14:50:00,76.75,76.84,76.75,76.82,12100.0,76.75,76.84,76.75,76.82,12100.0
2013-03-25 15:00:00,76.84,76.87,76.73,76.75,13000.0,76.84,76.87,76.73,76.75,13000.0
2013-03-25 15:10:00,76.72,76.91,76.71,76.81,17300.0,76.72,76.91,76.71,76.81,17300.0
2013-03-25 15:20:00,76.81,77.07,76.8,76.99,54400.0,76.81,77.07,76.8,76.99,54400.0
2013-03-25 15:30:00,76.98,77.13,76.95,77.13,26000.0,76.98,77.13,76.95,77.13,26000.0
2013-03-25 15:40:00,77.14,77.22,77.0,77.08,70100.0,77.14,77.22,77.0,77.08,70100.0
2013-03-25 15:50:00,77.09,77.25,77.06,77.22,70300.0,77.09,77.25,77.06,77.22,70300.0
2013-03-26 09:30:00,77.17,77.25,76.8,76.91,33200.0,77.17,77.25,76.8,76.91,33200.0
2013-03-26 09:40:00,76.92,77.71,76.91,77.37,50300.0,76.92,77.71,76.91,77.37,50300.0
2013-03-26 09:50:00,77.4,77.69,77.36,77.62,38900.0,77.4,77.69,77.36,77.62,38900.0
2013-03-26 10:00:00,77.6,77.84,77.48,77.84,31300.0,77.6,77.84,77.48,77.84,31300.0
2013-03-26 10:10:00,77.84,77.95,77.67,77.88,40700.0,77.84,77.95,77.67,77.88,40700.0
2013-03-26 10:20:00,77.88,77.99,77.78,77.89,21700.0,77.88,77.99,77.78,77.89,21700.0
2013-03-26 10:30:00,77.91,78.15,77.89,78.13,36900.0,77.91,78.15,77.89,78.13,36900.0
2013-03-26 10:40:00,78.11,78.17,78.0,78.14,36400.0,78.11,78.17,78.0,78.14,36400.0
2013-03-26 10:50:00,78.1,78.19,78.06,78.06,14500.0,78.1,78.19,78.06,78.06,14500.0
2013-03-26 11:00:00,78.11,78.11,78.0,78.03,15200.0,78.11,78.11,78.0,78.03,15200.0
2013-03-26 11:10:00,78.03,78.2,77.95,78.13,42500.0,78.03,78.2,77.95,78.13,42500.0
2013-03-26 11:20:00,78.06,78.38,78.02,78.29,28600.0,78.06,78.38,78.02,78.29,28600.0
2013-03-26 11:30:00,78.24,78.32,78.22,78.22,24200.0,78.24,78.32,78.22,78.22,24200.0
2013-03-26 11:40:00,78.22,78.29,78.13,78.23,15600.0,78.22,78.29,78.13,78.23,15600.0
2013-03-26 11:50:00,78.23,78.3,78.15,78.22,12900.0,78.23,78.3,78.15,78.22,12900.0
2013-03-26 12:00:00,78.21,78.24,78.15,78.2,15500.0,78.21,78.24,78.15,78.2,15500.0
2013-03-26 12:10:00,78.22,78.27,78.12,78.15,17900.0,78.22,78.27,78.12,78.15,17900.0
2013-03-26 12:20:00,78.15,78.23,78.0,78.01,15000.0,78.15,78.23,78.0,78.01,15000.0
2013-03-26 12:30:00,78.01,78.15,78.0,78.09,16900.0,78.01,78.15,78.0,78.09,16900.0
2013-03-26 12:40:00,78.11,78.25,78.08,78.21,13000.0,78.11,78.25,78.08,78.21,13000.0
2013-03-26 12:50:00,78.2,78.35,78.17,78.3,17200.0,78.2,78.35,78.17,78.3,17200.0
2013-03-26 13:00:00,78.28,78.31,78.24,78.3,17800.0,78.28,78.31,78.24,78.3,17800.0
2013-03-26 13:10:00,78.3,78.34,78.27,78.31,22800.0,78.3,78.34,78.27,78.31,22800.0
2013-03-26 13:20:00,78.31,78.37,78.27,78.31,21800.0,78.31,78.37,78.27,78.31,21800.0
2013-03-26 13:30:00,78.31,78.38,78.26,78.3,24400.0,78.31,78.38,78.26,78.3,24400.0
2013-03-26 13:40:00,78.31,78.39,78.26,78.39,19200.0,78.31,78.39,78.26,78.39,19200.0
2013-03-26 13:50:00,78.4,78.54,78.27,78.53,40000.0,78.4,78.54,78.27,78.53,40000.0
2013-03-26 14:00:00,78.54,79.02,78.52,78.84,50400.0,78.54,79.02,78.52,78.84,50400.0
2013-03-26 14:10:00,78.85,78.89,78.72,78.74,37200.0,78.85,78.89,78.72,78.74,37200.0
2013-03-26 14:20:00,78.75,78.89,78.74,78.89,24600.0,78.75,78.89,78.74,78.89,24600.0
2013-03-26 14:30:00,78.87,79.05,78.86,78.95,37800.0,78.87,79.05,78.86,78.95,37800.0
2013-03-26 14:40:00,78.94,78.99,78.83,78.85,27900.0,78.94,78.99,78.83,78.85,27900.0
2013-03-26 14:50:00,78.85,79.04,78.83,79.01,39100.0,78.85,79.04,78.83,79.01,39100.0
2013-03-26 15:00:00,79.0,79.05,78.97,79.0,35500.0,79.0,79.05,78.97,79.0,35500.0
2013-03-26 15:10:00,79.0,79.44,78.98,79.42,102800.0,79.0,79.44,78.98,79.42,102800.0
2013-03-26 15:20:00,79.4,79.54,79.24,79.44,57200.0,79.4,79.54,79.24,79.44,57200.0
2013-03-26 15:30:00,79.44,79.67,79.38,79.61,63900.0,79.44,79.67,79.38,79.61,63900.0
2013-03-26 15:40:00,79.6,79.64,79.34,79.36,77800.0,79.6,79.64,79.34,79.36,77800.0
2013-03-26 15:50:00,79.35,79.4,79.24,79.32,144300.0,79.35,79.4,79.24,79.32,144300.0
2013-03-27 09:30:00,78.99,79.48,78.63,79.15,55400.0,78.99,79.48,78.63,79.15,55400.0
2013-03-27 09:40:00,79.14,79.74,78.77,79.63,59700.0,79.14,79.74,78.77,79.63,59700.0
2013-03-27 09:50:00,79.63,79.95,79.5,79.59,60600.0,79.63,79.95,79.5,79.59,60600.0
2013-03-27 10:00:00,79.61,79.7,79.49,79.67,23300.0,79.61,79.7,79.49,79.67,23300.0
2013-03-27 10:10:00,79.67,79.68,79.46,79.57,33300.0,79.67,79.68,79.46,79.57,33300.0
2013-03-27 10:20:00,79.59,79.98,79.55,79.98,73800.0,79.59,79.98,79.55,79.98,73800.0
2013-03-27 10:30:00,79.95,79.98,79.62,79.81,31100.0,79.95,79.98,79.62,79.81,31100.0
2013-03-27 10:40:00,79.81,80.24,79.81,80.12,44500.0,79.81,80.24,79.81,80.12,44500.0
2013-03-27 10:50:00,80.11,80.35,80.07,80.17,40900.0,80.11,80.35,80.07,80.17,40900.0
2013-03-27 11:00:00,80.18,80.24,80.03,80.14,31100.0,80.18,80.24,80.03,80.14,31100.0
2013-03-27 11:10:00,80.12,80.61,80.1,80.45,42500.0,80.12,80.61,80.1,80.45,42500.0
2013-03-27 11:20:00,80.37,80.46,80.28,80.31,20900.0,80.37,80.46,80.28,80.31,20900.0
2013-03-27 11:30:00,80.35,80.38,80.12,80.38,33000.0,80.35,80.38,80.12,80.38,33000.0
2013-03-27 11:40:00,80.37,80.38,80.19,80.23,22200.0,80.37,80.38,80.19,80.23,22200.0
2013-03-27 11:50:00,80.23,80.31,80.01,80.11,21400.0,80.23,80.31,80.01,80.11,21400.0
2013-03-27 12:00:00,80.11,80.21,80.05,80.15,19600.0,80.11,80.21,80.05,80.15,19600.0
2013-03-27 12:10:00,80.15,80.65,80.14,80.61,62700.0,80.15,80.65,80.14,80.61,62700.0
2013-03-27 12:20:00,80.52,80.61,80.31,80.33,6000.0,80.52,80.61,80.31,80.33,6000.0
2013-03-27 12:30:00,80.35,80.48,80.25,80.42,13500.0,80.35,80.48,80.25,80.42,13500.0
2013-03-27 12:40:00,80.42,80.58,80.34,80.37,38800.0,80.42,80.58,80.34,80.37,38800.0
2013-03-27 12:50:00,80.31,80.37,80.23,80.36,12900.0,80.31,80.37,80.23,80.36,12900.0
2013-03-27 13:00:00,80.32,80.32,80.13,80.28,14600.0,80.32,80.32,80.13,80.28,14600.0
2013-03-27 13:10:00,80.28,80.37,80.24,80.31,8500.0,80.28,80.37,80.24,80.31,8500.0
2013-03-27 13:20:00,80.28,80.34,80.14,80.18,33200.0,80.28,80.34,80.14,80.18,33200.0
2013-03-27 13:30:00,80.18,80.23,80.06,80.1,31700.0,80.18,80.23,80.06,80.1,31700.0
2013-03-27 13:40:00,80.08,80.23,80.0,80.11,42300.0,80.08,80.23,80.0,80.11,42300.0
2013-03-27 13:50:00,80.08,80.14,79.98,80.08,26000.0,80.08,80.14,79.98,80.08,26000.0
2013-03-27 14:00:00,80.08,80.19,80.02,80.13,13700.0,80.08,80.19,80.02,80.13,13700.0
2013-03-27 14:10:00,80.14,80.18,79.96,80.0,7200.0,80.14,80.18,79.96,80.0,7200.0
2013-03-27 14:20:00,80.01,80.14,79.98,80.03,26000.0,80.01,80.14,79.98,80.03,26000.0
2013-03-27 14:30:00,80.04,80.15,80.0,80.09,25300.0,80.04,80.15,80.0,80.09,25300.0
2013-03-27 14:40:00,80.09,80.09,79.93,80.01,9400.0,80.09,80.09,79.93,80.01,9400.0
2013-03-27 14:50:00,79.98,80.04,79.97,80.04,15000.0,79.98,80.04,79.97,80.04,15000.0
2013-03-27 15:00:00,79.99,80.02,79.88,79.97,32300.0,79.99,80.02,79.88,79.97,32300.0
2013-03-27 15:10:00,79.95,80.02,79.9,79.98,22600.0,79.95,80.02,79.9,79.98,22600.0
2013-03-27 15:20:00,79.95,80.22,79.95,80.22,33700.0,79.95,80.22,79.95,80.22,33700.0
2013-03-27 15:30:00,80.22,80.45,80.05,80.41,60000.0,80.22,80.45,80.05,80.41,60000.0
2013-03-27 15:40:00,80.38,80.51,80.38,80.49,45900.0,80.38,80.51,80.38,80.49,45900.0
2013-03-27 15:50:00,80.47,80.6,80.42,80.52,103100.0,80.47,80.6,80.42,80.52,103100.0
2013-03-28 09:30:00,80.46,80.64,80.27,80.41,594200.0,80.46,80.64,80.27,80.41,594200.0
2013-03-28 09:40:00,80.5,80.62,80.34,80.62,36300.0,80.5,80.62,80.34,80.62,36300.0
2013-03-28 09:50:00,80.62,80.62,80.43,80.48,45500.0,80.62,80.62,80.43,80.48,45500.0
2013-03-28 10:00:00,80.47,80.73,80.45,80.55,29300.0,80.47,80.73,80.45,80.55,29300.0
2013-03-28 10:10:00,80.58,80.61,80.43,80.5,33900.0,80.58,80.61,80.43,80.5,33900.0
2013-03-28 10:20:00,80.5,80.53,80.23,80.29,72300.0,80.5,80.53,80.23,80.29,72300.0
2013-03-28 10:30:00,80.29,80.45,80.29,80.39,33200.0,80.29,80.45,80.29,80.39,33200.0
2013-03-28 10:40:00,80.34,80.36,80.18,80.2,25800.0,80.34,80.36,80.18,80.2,25800.0
2013-03-28 10:50:00,80.22,80.31,80.17,80.21,19400.0,80.22,80.31,80.17,80.21,19400.0
2013-03-28 11:00:00,80.2,80.32,80.2,80.3,15600.0,80.2,80.32,80.2,80.3,15600.0
2013-03-28 11:10:00,80.31,80.42,80.2,80.42,42700.0,80.31,80.42,80.2,80.42,42700.0
2013-03-28 11:20:00,80.44,80.54,80.37,80.45,27100.0,80.44,80.54,80.37,80.45,27100.0
2013-03-28 11:30:00,80.47,80.47,80.23,80.3,25700.0,80.47,80.47,80.23,80.3,25700.0
2013-03-28 11:40:00,80.29,80.46,80.26,80.38,13800.0,80.29,80.46,80.26,80.38,13800.0
2013-03-28 11:50:00,80.38,80.48,80.35,80.42,12400.0,80.38,80.48,80.35,80.42,12400.0
2013-03-28 12:00:00,80.43,80.6,80.4,80.58,11800.0,80.43,80.6,80.4,80.58,11800.0
2013-03-28 12:10:00,80.54,80.7,80.48,80.59,38500.0,80.54,80.7,80.48,80.59,38500.0
2013-03-28 12:20:00,80.62,81.05,80.62,81.01,43900.0,80.62,81.05,80.62,81.01,43900.0
2013-03-28 12:30:00,80.99,81.31,80.89,81.2,28800.0,80.99,81.31,80.89,81.2,28800.0
2013-03-28 12:40:00,81.25,81.33,81.23,81.27,12600.0,81.25,81.33,81.23,81.27,12600.0
2013-03-28 12:50:00,81.27,81.27,81.14,81.22,18100.0,81.27,81.27,81.14,81.22,18100.0
2013-03-28 13:00:00,81.21,81.33,81.11,81.3,62300.0,81.21,81.33,81.11,81.3,62300.0
2013-03-28 13:10:00,81.27,81.48,81.26,81.44,13700.0,81.27,81.48,81.26,81.44,13700.0
2013-03-28 13:20:00,81.45,81.59,81.35,81.45,18400.0,81.45,81.59,81.35,81.45,18400.0
2013-03-28 13:30:00,81.51,81.51,81.26,81.26,17500.0,81.51,81.51,81.26,81.26,17500.0
2013-03-28 13:40:00,81.25,81.45,81.17,81.29,31200.0,81.25,81.45,81.17,81.29,31200.0
2013-03-28 13:50:00,81.29,81.31,81.02,81.04,18900.0,81.29,81.31,81.02,81.04,18900.0
2013-03-28 14:00:00,81.02,81.07,80.85,80.93,18800.0,81.02,81.07,80.85,80.93,18800.0
2013-03-28 14:10:00,80.93,81.09,80.87,81.09,25000.0,80.93,81.09,80.87,81.09,25000.0
2013-03-28 14:20:00,81.14,81.21,81.09,81.11,13400.0,81.14,81.21,81.09,81.11,13400.0
2013-03-28 14:30:00,81.07,81.07,80.87,80.99,16500.0,81.07,81.07,80.87,80.99,16500.0
2013-03-28 14:40:00,80.97,81.05,80.9,80.9,9600.0,80.97,81.05,80.9,80.9,9600.0
2013-03-28 14:50:00,80.92,80.96,80.85,80.92,19300.0,80.92,80.96,80.85,80.92,19300.0
2013-03-28 15:00:00,80.9,80.92,80.69,80.85,22200.0,80.9,80.92,80.69,80.85,22200.0
2013-03-28 15:10:00,80.86,80.86,80.59,80.69,19600.0,80.86,80.86,80.59,80.69,19600.0
2013-03-28 15:20:00,80.69,80.97,80.69,80.9,17600.0,80.69,80.97,80.69,80.9,17600.0
2013-03-28 15:30:00,80.91,81.18,80.91,81.1,39400.0,80.91,81.18,80.91,81.1,39400.0
2013-03-28 15:40:00,81.1,81.15,81.04,81.13,72800.0,81.1,81.15,81.04,81.13,72800.0
2013-03-28 15:50:00,81.11,81.29,81.05,81.22,130900.0,81.11,81.29,81.05,81.22,130900.0
2013-04-01 09:30:00,81.1,81.62,81.01,81.51,28500.0,81.1,81.62,81.01,81.51,28500.0
2013-04-01 09:40:00,81.5,81.74,81.27,81.37,41600.0,81.5,81.74,81.27,81.37,41600.0
2013-04-01 09:50:00,81.27,81.41,81.02,81.09,23200.0,81.27,81.41,81.02,81.09,23200.0
2013-04-01 10:00:00,81.1,81.39,80.91,81.14,35300.0,81.1,81.39,80.91,81.14,35300.0
2013-04-01 10:10:00,81.07,81.22,80.96,81.1,14600.0,81.07,81.22,80.96,81.1,14600.0
2013-04-01 10:20:00,81.02,81.43,81.0,81.36,9500.0,81.02,81.43,81.0,81.36,9500.0
2013-04-01 10:30:00,81.31,81.49,81.16,81.27,41500.0,81.31,81.49,81.16,81.27,41500.0
2013-04-01 10:40:00,81.22,81.62,81.19,81.53,28700.0,81.22,81.62,81.19,81.53,28700.0
2013-04-01 10:50:00,81.58,81.58,81.33,81.36,16000.0,81.58,81.58,81.33,81.36,16000.0
2013-04-01 11:00:00,81.34,81.34,81.08,81.15,16100.0,81.34,81.34,81.08,81.15,16100.0
2013-04-01 11:10:00,81.14,81.17,80.95,80.99,7700.0,81.14,81.17,80.95,80.99,7700.0
2013-04-01 11:20:00,80.99,81.14,80.92,81.06,15100.0,80.99,81.14,80.92,81.06,15100.0
2013-04-01 11:30:00,81.06,81.06,80.89,80.98,6700.0,81.06,81.06,80.89,80.98,6700.0
2013-04-01 11:40:00,81.01,81.24,80.95,81.08,22400.0,81.01,81.24,80.95,81.08,22400.0
2013-04-01 11:50:00,81.0,81.23,80.95,80.95,16800.0,81.0,81.23,80.95,80.95,16800.0
2013-04-01 12:00:00,80.96,81.27,80.95,81.17,24700.0,80.96,81.27,80.95,81.17,24700.0
2013-04-01 12:10:00,81.12,81.4,81.12,81.33,26400.0,81.12,81.4,81.12,81.33,26400.0
2013-04-01 12:20:00,81.35,81.4,81.1,81.22,11200.0,81.35,81.4,81.1,81.22,11200.0
2013-04-01 12:30:00,81.14,81.3,81.09,81.16,12300.0,81.14,81.3,81.09,81.16,12300.0
2013-04-01 12:40:00,81.14,81.17,81.0,81.14,16600.0,81.14,81.17,81.0,81.14,16600.0
2013-04-01 12:50:00,81.16,81.2,81.03,81.03,7800.0,81.16,81.2,81.03,81.03,7800.0
2013-04-01 13:00:00,81.03,81.09,80.85,80.94,12600.0,81.03,81.09,80.85,80.94,12600.0
2013-04-01 13:10:00,80.9,81.08,80.9,81.08,24800.0,80.9,81.08,80.9,81.08,24800.0
2013-04-01 13:20:00,81.05,81.28,81.03,81.15,17100.0,81.05,81.28,81.03,81.15,17100.0
2013-04-01 13:30:00,81.13,81.33,81.11,81.18,102800.0,81.13,81.33,81.11,81.18,102800.0
2013-04-01 13:40:00,81.18,81.31,81.12,81.25,26800.0,81.18,81.31,81.12,81.25,26800.0
2013-04-01 13:50:00,81.28,81.36,81.15,81.19,21200.0,81.28,81.36,81.15,81.19,21200.0
2013-04-01 14:00:00,81.22,81.44,81.17,81.44,18600.0,81.22,81.44,81.17,81.44,18600.0
2013-04-01 14:10:00,81.46,81.5,81.32,81.38,12600.0,81.46,81.5,81.32,81.38,12600.0
2013-04-01 14:20:00,81.34,81.5,81.34,81.43,15000.0,81.34,81.5,81.34,81.43,15000.0
2013-04-01 14:30:00,81.44,81.63,81.42,81.59,30800.0,81.44,81.63,81.42,81.59,30800.0
2013-04-01 14:40:00,81.58,81.65,81.51,81.6,53700.0,81.58,81.65,81.51,81.6,53700.0
2013-04-01 14:50:00,81.56,81.6,81.5,81.53,17000.0,81.56,81.6,81.5,81.53,17000.0
2013-04-01 15:00:00,81.51,81.6,81.5,81.51,18800.0,81.51,81.6,81.5,81.51,18800.0
2013-04-01 15:10:00,81.53,81.64,81.45,81.52,33900.0,81.53,81.64,81.45,81.52,33900.0
2013-04-01 15:20:00,81.49,81.55,81.42,81.5,33600.0,81.49,81.55,81.42,81.5,33600.0
2013-04-01 15:30:00,81.5,81.65,81.47,81.53,42400.0,81.5,81.65,81.47,81.53,42400.0
2013-04-01 15:40:00,81.52,81.65,81.5,81.58,44200.0,81.52,81.65,81.5,81.58,44200.0
2013-04-01 15:50:00,81.58,81.85,81.56,81.68,99500.0,81.58,81.85,81.56,81.68,99500.0
2013-04-02 09:30:00,82.09,82.62,81.85,82.42,59100.0,82.09,82.62,81.85,82.42,59100.0
2013-04-02 09:40:00,82.42,82.77,82.38,82.52,53700.0,82.42,82.77,82.38,82.52,53700.0
2013-04-02 09:50:00,82.5,82.64,82.43,82.51,63600.0,82.5,82.64,82.43,82.51,63600.0
2013-04-02 10:00:00,82.51,83.17,82.51,83.05,117300.0,82.51,83.17,82.51,83.05,117300.0
2013-04-02 10:10:00,83.04,83.34,83.03,83.08,88000.0,83.04,83.34,83.03,83.08,88000.0
2013-04-02 10:20:00,83.12,83.19,83.01,83.06,65100.0,83.12,83.19,83.01,83.06,65100.0
2013-04-02 10:30:00,83.05,83.09,82.91,83.09,37200.0,83.05,83.09,82.91,83.09,37200.0
2013-04-02 10:40:00,83.09,83.1,82.77,82.77,24500.0,83.09,83.1,82.77,82.77,24500.0
2013-04-02 10:50:00,82.78,82.96,82.69,82.8,24100.0,82.78,82.96,82.69,82.8,24100.0
2013-04-02 11:00:00,82.8,82.86,82.65,82.65,24000.0,82.8,82.86,82.65,82.65,24000.0
2013-04-02 11:10:00,82.67,82.9,82.67,82.9,24000.0,82.67,82.9,82.67,82.9,24000.0
2013-04-02 11:20:00,82.86,82.92,82.71,82.71,23700.0,82.86,82.92,82.71,82.71,23700.0
2013-04-02 11:30:00,82.71,82.75,82.62,82.71,17200.0,82.71,82.75,82.62,82.71,17200.0
2013-04-02 11:40:00,82.7,82.78,82.54,82.75,42900.0,82.7,82.78,82.54,82.75,42900.0
2013-04-02 11:50:00,82.74,83.2,82.73,83.19,40900.0,82.74,83.2,82.73,83.19,40900.0
2013-04-02 12:00:00,83.18,83.4,83.13,83.13,39600.0,83.18,83.4,83.13,83.13,39600.0
2013-04-02 12:10:00,83.19,83.26,83.06,83.15,34000.0,83.19,83.26,83.06,83.15,34000.0
2013-04-02 12:20:00,83.15,83.22,83.0,83.02,26700.0,83.15,83.22,83.0,83.02,26700.0
2013-04-02 12:30:00,83.01,83.11,83.0,83.03,36000.0,83.01,83.11,83.0,83.03,36000.0
2013-04-02 12:40:00,83.03,83.1,82.9,83.08,36600.0,83.03,83.1,82.9,83.08,36600.0
2013-04-02 12:50:00,83.07,83.07,82.93,83.01,13600.0,83.07,83.07,82.93,83.01,13600.0
2013-04-02 13:00:00,83.05,83.05,82.92,82.96,13200.0,83.05,83.05,82.92,82.96,13200.0
2013-04-02 13:10:00,82.96,83.0,82.83,82.93,14300.0,82.96,83.0,82.83,82.93,14300.0
2013-04-02 13:20:00,82.93,82.93,82.77,82.84,14400.0,82.93,82.93,82.77,82.84,14400.0
2013-04-02 13:30:00,82.82,82.93,82.72,82.73,25300.0,82.82,82.93,82.72,82.73,25300.0
2013-04-02 13:40:00,82.73,82.8,82.66,82.74,50700.0,82.73,82.8,82.66,82.74,50700.0
2013-04-02 13:50:00,82.74,82.79,82.73,82.74,24900.0,82.74,82.79,82.73,82.74,24900.0
2013-04-02 14:00:00,82.75,82.9,82.74,82.85,36800.0,82.75,82.9,82.74,82.85,36800.0
2013-04-02 14:10:00,82.88,83.11,82.86,82.91,31000.0,82.88,83.11,82.86,82.91,31000.0
2013-04-02 14:20:00,82.91,83.02,82.91,83.02,18300.0,82.91,83.02,82.91,83.02,18300.0
2013-04-02 14:30:00,83.05,83.11,82.95,82.99,17000.0,83.05,83.11,82.95,82.99,17000.0
2013-04-02 14:40:00,82.97,83.01,82.77,82.77,48300.0,82.97,83.01,82.77,82.77,48300.0
2013-04-02 14:50:00,82.76,82.93,82.75,82.85,21400.0,82.76,82.93,82.75,82.85,21400.0
2013-04-02 15:00:00,82.88,82.89,82.66,82.72,41100.0,82.88,82.89,82.66,82.72,41100.0
2013-04-02 15:10:00,82.72,82.74,82.46,82.6,51000.0,82.72,82.74,82.46,82.6,51000.0
2013-04-02 15:20:00,82.59,82.68,82.51,82.59,47300.0,82.59,82.68,82.51,82.59,47300.0
2013-04-02 15:30:00,82.58,82.69,82.51,82.55,34900.0,82.58,82.69,82.51,82.55,34900.0
2013-04-02 15:40:00,82.54,82.6,82.46,82.46,98800.0,82.54,82.6,82.46,82.46,98800.0
2013-04-02 15:50:00,82.46,82.61,82.41,82.47,128500.0,82.46,82.61,82.41,82.47,128500.0
2013-04-03 09:30:00,82.45,82.66,81.98,82.44,33900.0,82.45,82.66,81.98,82.44,33900.0
2013-04-03 09:40:00,82.44,82.5,82.11,82.19,31200.0,82.44,82.5,82.11,82.19,31200.0
2013-04-03 09:50:00,82.21,82.48,82.21,82.27,28700.0,82.21,82.48,82.21,82.27,28700.0
2013-04-03 10:00:00,82.26,82.45,82.04,82.42,41000.0,82.26,82.45,82.04,82.42,41000.0
2013-04-03 10:10:00,82.4,82.43,82.21,82.21,20400.0,82.4,82.43,82.21,82.21,20400.0
2013-04-03 10:20:00,82.21,82.35,82.12,82.15,43200.0,82.21,82.35,82.12,82.15,43200.0
2013-04-03 10:30:00,82.14,82.22,82.02,82.14,19500.0,82.14,82.22,82.02,82.14,19500.0
2013-04-03 10:40:00,82.13,82.29,82.06,82.27,16300.0,82.13,82.29,82.06,82.27,16300.0
2013-04-03 10:50:00,82.29,82.43,82.22,82.32,16700.0,82.29,82.43,82.22,82.32,16700.0
2013-04-03 11:00:00,82.35,82.42,82.2,82.23,39200.0,82.35,82.42,82.2,82.23,39200.0
2013-04-03 11:10:00,82.23,82.25,81.89,81.92,44300.0,82.23,82.25,81.89,81.92,44300.0
2013-04-03 11:20:00,81.92,81.92,81.48,81.49,32100.0,81.92,81.92,81.48,81.49,32100.0
2013-04-03 11:30:00,81.48,81.65,81.41,81.65,67500.0,81.48,81.65,81.41,81.65,67500.0
2013-04-03 11:40:00,81.64,82.0,81.45,81.66,164400.0,81.64,82.0,81.45,81.66,164400.0
2013-04-03 11:50:00,81.68,81.72,81.53,81.54,34600.0,81.68,81.72,81.53,81.54,34600.0
2013-04-03 12:00:00,81.54,81.81,81.54,81.68,62800.0,81.54,81.81,81.54,81.68,62800.0
2013-04-03 12:10:00,81.65,81.86,81.57,81.68,26800.0,81.65,81.86,81.57,81.68,26800.0
2013-04-03 12:20:00,81.67,81.91,81.67,81.86,73800.0,81.67,81.91,81.67,81.86,73800.0
2013-04-03 12:30:00,81.86,81.91,81.84,81.89,6300.0,81.86,81.91,81.84,81.89,6300.0
2013-04-03 12:40:00,81.88,81.96,81.72,81.79,41900.0,81.88,81.96,81.72,81.79,41900.0
2013-04-03 12:50:00,81.76,81.82,81.67,81.7,12800.0,81.76,81.82,81.67,81.7,12800.0
2013-04-03 13:00:00,81.73,81.78,81.64,81.73,23000.0,81.73,81.78,81.64,81.73,23000.0
2013-04-03 13:10:00,81.73,81.89,81.69,81.83,37300.0,81.73,81.89,81.69,81.83,37300.0
2013-04-03 13:20:00,81.82,81.92,81.75,81.83,84200.0,81.82,81.92,81.75,81.83,84200.0
2013-04-03 13:30:00,81.82,81.86,81.78,81.84,53900.0,81.82,81.86,81.78,81.84,53900.0
2013-04-03 13:40:00,81.85,81.89,81.77,81.82,38400.0,81.85,81.89,81.77,81.82,38400.0
2013-04-03 13:50:00,81.82,81.84,81.65,81.65,71400.0,81.82,81.84,81.65,81.65,71400.0
2013-04-03 14:00:00,81.65,81.8,81.51,81.8,26600.0,81.65,81.8,81.51,81.8,26600.0
2013-04-03 14:10:00,81.75,81.94,81.75,81.93,22600.0,81.75,81.94,81.75,81.93,22600.0
2013-04-03 14:20:00,81.95,81.97,81.82,81.91,23500.0,81.95,81.97,81.82,81.91,23500.0
2013-04-03 14:30:00,81.89,81.93,81.82,81.88,23400.0,81.89,81.93,81.82,81.88,23400.0
2013-04-03 14:40:00,81.88,81.91,81.85,81.91,13000.0,81.88,81.91,81.85,81.91,13000.0
2013-04-03 14:50:00,81.92,81.92,81.84,81.88,13400.0,81.92,81.92,81.84,81.88,13400.0
2013-04-03 15:00:00,81.88,81.89,81.83,81.83,25900.0,81.88,81.89,81.83,81.83,25900.0
2013-04-03 15:10:00,81.83,81.93,81.81,81.89,26500.0,81.83,81.93,81.81,81.89,26500.0
2013-04-03 15:20:00,81.87,81.97,81.85,81.95,18000.0,81.87,81.97,81.85,81.95,18000.0
2013-04-03 15:30:00,81.95,82.06,81.87,82.02,57800.0,81.95,82.06,81.87,82.02,57800.0
2013-04-03 15:40:00,82.01,82.1,81.93,82.01,40800.0,82.01,82.1,81.93,82.01,40800.0
2013-04-03 15:50:00,82.01,82.06,81.97,82.0,88600.0,82.01,82.06,81.97,82.0,88600.0
2013-04-04 09:30:00,84.3,84.68,82.79,83.0,111600.0,84.3,84.68,82.79,83.0,111600.0
2013-04-04 09:40:00,83.08,83.08,82.43,83.0,168800.0,83.08,83.08,82.43,83.0,168800.0
2013-04-04 09:50:00,83.0,83.0,82.73,82.96,62000.0,83.0,83.0,82.73,82.96,62000.0
2013-04-04 10:00:00,83.0,83.0,82.89,82.99,62100.0,83.0,83.0,82.89,82.99,62100.0
2013-04-04 10:10:00,82.95,83.43,82.95,83.31,64000.0,82.95,83.43,82.95,83.31,64000.0
2013-04-04 10:20:00,83.32,83.34,82.83,82.85,46200.0,83.32,83.34,82.83,82.85,46200.0
2013-04-04 10:30:00,82.88,82.9,82.65,82.84,54200.0,82.88,82.9,82.65,82.84,54200.0
2013-04-04 10:40:00,82.86,83.09,82.79,82.94,25500.0,82.86,83.09,82.79,82.94,25500.0
2013-04-04 10:50:00,82.95,82.97,82.58,82.63,33500.0,82.95,82.97,82.58,82.63,33500.0
2013-04-04 11:00:00,82.68,83.02,82.68,82.88,23300.0,82.68,83.02,82.68,82.88,23300.0
2013-04-04 11:10:00,82.87,83.5,82.85,83.3,154700.0,82.87,83.5,82.85,83.3,154700.0
2013-04-04 11:20:00,83.27,83.6,83.17,83.55,50300.0,83.27,83.6,83.17,83.55,50300.0
2013-04-04 11:30:00,83.53,83.85,83.32,83.65,56500.0,83.53,83.85,83.32,83.65,56500.0
2013-04-04 11:40:00,83.71,84.18,83.62,84.08,33000.0,83.71,84.18,83.62,84.08,33000.0
2013-04-04 11:50:00,84.05,84.05,83.48,83.73,30200.0,84.05,84.05,83.48,83.73,30200.0
2013-04-04 12:00:00,83.7,83.93,83.65,83.74,22100.0,83.7,83.93,83.65,83.74,22100.0
2013-04-04 12:10:00,83.76,83.84,83.67,83.73,25700.0,83.76,83.84,83.67,83.73,25700.0
2013-04-04 12:20:00,83.78,83.92,83.73,83.87,37500.0,83.78,83.92,83.73,83.87,37500.0
2013-04-04 12:30:00,83.9,83.92,83.67,83.92,29100.0,83.9,83.92,83.67,83.92,29100.0
2013-04-04 12:40:00,83.89,83.97,83.74,83.94,24500.0,83.89,83.97,83.74,83.94,24500.0
2013-04-04 12:50:00,83.94,83.98,83.8,83.89,36400.0,83.94,83.98,83.8,83.89,36400.0
2013-04-04 13:00:00,83.91,83.98,83.79,83.97,37500.0,83.91,83.98,83.79,83.97,37500.0
2013-04-04 13:10:00,83.97,84.08,83.85,83.86,97800.0,83.97,84.08,83.85,83.86,97800.0
2013-04-04 13:20:00,83.84,84.01,83.8,83.99,50600.0,83.84,84.01,83.8,83.99,50600.0
2013-04-04 13:30:00,83.93,84.02,83.85,83.91,18500.0,83.93,84.02,83.85,83.91,18500.0
2013-04-04 13:40:00,83.89,84.09,83.87,83.95,67200.0,83.89,84.09,83.87,83.95,67200.0
2013-04-04 13:50:00,83.94,83.94,83.68,83.79,31500.0,83.94,83.94,83.68,83.79,31500.0
2013-04-04 14:00:00,83.73,83.83,83.71,83.75,16900.0,83.73,83.83,83.71,83.75,16900.0
2013-04-04 14:10:00,83.77,83.93,83.72,83.9,16700.0,83.77,83.93,83.72,83.9,16700.0
2013-04-04 14:20:00,83.91,84.13,83.88,83.98,59500.0,83.91,84.13,83.88,83.98,59500.0
2013-04-04 14:30:00,83.99,84.12,83.96,84.06,21000.0,83.99,84.12,83.96,84.06,21000.0
2013-04-04 14:40:00,84.08,84.13,83.99,84.12,35600.0,84.08,84.13,83.99,84.12,35600.0
2013-04-04 14:50:00,84.09,84.17,84.0,84.15,33100.0,84.09,84.17,84.0,84.15,33100.0
2013-04-04 15:00:00,84.17,84.47,84.11,84.46,69700.0,84.17,84.47,84.11,84.46,69700.0
2013-04-04 15:10:00,84.43,84.54,84.4,84.49,50200.0,84.43,84.54,84.4,84.49,50200.0
2013-04-04 15:20:00,84.49,84.64,84.34,84.63,49700.0,84.49,84.64,84.34,84.63,49700.0
2013-04-04 15:30:00,84.59,84.84,84.59,84.84,69600.0,84.59,84.84,84.59,84.84,69600.0
2013-04-04 15:40:00,84.84,84.86,84.48,84.75,115700.0,84.84,84.86,84.48,84.75,115700.0
2013-04-04 15:50:00,84.76,84.77,84.57,84.73,77000.0,84.76,84.77,84.57,84.73,77000.0
2013-04-05 09:30:00,83.54,83.8,82.69,83.13,78200.0,83.54,83.8,82.69,83.13,78200.0
2013-04-05 09:40:00,83.25,83.9,83.19,83.83,97800.0,83.25,83.9,83.19,83.83,97800.0
2013-04-05 09:50:00,83.83,83.96,83.58,83.83,63900.0,83.83,83.96,83.58,83.83,63900.0
2013-04-05 10:00:00,83.85,83.85,83.43,83.75,76200.0,83.85,83.85,83.43,83.75,76200.0
2013-04-05 10:10:00,83.74,84.04,83.7,84.0,29100.0,83.74,84.04,83.7,84.0,29100.0
2013-04-05 10:20:00,84.02,84.03,83.9,83.9,45500.0,84.02,84.03,83.9,83.9,45500.0
2013-04-05 10:30:00,83.93,83.98,83.79,83.85,55900.0,83.93,83.98,83.79,83.85,55900.0
2013-04-05 10:40:00,83.84,84.36,83.78,84.35,77700.0,83.84,84.36,83.78,84.35,77700.0
2013-04-05 10:50:00,84.35,84.4,83.91,83.98,25600.0,84.35,84.4,83.91,83.98,25600.0
2013-04-05 11:00:00,83.95,84.07,83.94,84.02,33500.0,83.95,84.07,83.94,84.02,33500.0
2013-04-05 11:10:00,83.99,84.07,83.85,84.0,31000.0,83.99,84.07,83.85,84.0,31000.0
2013-04-05 11:20:00,84.01,84.09,83.81,83.83,20500.0,84.01,84.09,83.81,83.83,20500.0
2013-04-05 11:30:00,83.82,84.0,83.79,83.96,25400.0,83.82,84.0,83.79,83.96,25400.0
2013-04-05 11:40:00,83.94,84.06,83.94,83.97,9800.0,83.94,84.06,83.94,83.97,9800.0
2013-04-05 11:50:00,83.97,84.06,83.9,83.99,15600.0,83.97,84.06,83.9,83.99,15600.0
2013-04-05 12:00:00,83.99,84.16,83.92,84.06,18500.0,83.99,84.16,83.92,84.06,18500.0
2013-04-05 12:10:00,84.01,84.05,83.87,83.87,51600.0,84.01,84.05,83.87,83.87,51600.0
2013-04-05 12:20:00,83.86,83.94,83.77,83.91,48800.0,83.86,83.94,83.77,83.91,48800.0
2013-04-05 12:30:00,83.91,84.0,83.9,83.95,5200.0,83.91,84.0,83.9,83.95,5200.0
2013-04-05 12:40:00,83.91,83.99,83.85,83.88,15700.0,83.91,83.99,83.85,83.88,15700.0
2013-04-05 12:50:00,83.91,83.93,83.84,83.88,25500.0,83.91,83.93,83.84,83.88,25500.0
2013-04-05 13:00:00,83.85,83.98,83.85,83.98,7500.0,83.85,83.98,83.85,83.98,7500.0
2013-04-05 13:10:00,83.93,84.03,83.91,83.91,19500.0,83.93,84.03,83.91,83.91,19500.0
2013-04-05 13:20:00,83.92,84.03,83.87,84.0,15900.0,83.92,84.03,83.87,84.0,15900.0
2013-04-05 13:30:00,84.0,84.14,83.93,83.93,18200.0,84.0,84.14,83.93,83.93,18200.0
2013-04-05 13:40:00,83.97,83.99,83.85,83.9,18100.0,83.97,83.99,83.85,83.9,18100.0
2013-04-05 13:50:00,83.9,84.0,83.85,83.91,20900.0,83.9,84.0,83.85,83.91,20900.0
2013-04-05 14:00:00,83.91,84.08,83.9,84.03,23000.0,83.91,84.08,83.9,84.03,23000.0
2013-04-05 14:10:00,84.03,84.05,83.92,84.0,33900.0,84.03,84.05,83.92,84.0,33900.0
2013-04-05 14:20:00,84.0,84.07,83.91,84.03,23000.0,84.0,84.07,83.91,84.03,23000.0
2013-04-05 14:30:00,84.01,84.11,83.97,84.02,16500.0,84.01,84.11,83.97,84.02,16500.0
2013-04-05 14:40:00,84.0,84.05,83.92,83.94,26800.0,84.0,84.05,83.92,83.94,26800.0
2013-04-05 14:50:00,83.94,84.11,83.94,84.08,27300.0,83.94,84.11,83.94,84.08,27300.0
2013-04-05 15:00:00,84.06,84.08,83.95,84.0,58800.0,84.06,84.08,83.95,84.0,58800.0
2013-04-05 15:10:00,84.0,84.11,84.0,84.02,26900.0,84.0,84.11,84.0,84.02,26900.0
2013-04-05 15:20:00,84.0,84.15,83.97,84.15,60500.0,84.0,84.15,83.97,84.15,60500.0
2013-04-05 15:30:00,84.15,84.21,84.01,84.13,47200.0,84.15,84.21,84.01,84.13,47200.0
2013-04-05 15:40:00,84.09,84.2,84.0,84.2,50100.0,84.09,84.2,84.0,84.2,50100.0
2013-04-05 15:50:00,84.16,84.18,84.0,84.05,105300.0,84.16,84.18,84.0,84.05,105300.0
2013-04-08 09:30:00,84.05,84.47,84.0,84.35,42400.0,84.05,84.47,84.0,84.35,42400.0
2013-04-08 09:40:00,84.34,84.4,84.0,84.12,58400.0,84.34,84.4,84.0,84.12,58400.0
2013-04-08 09:50:00,84.07,84.13,84.0,84.04,133900.0,84.07,84.13,84.0,84.04,133900.0
2013-04-08 10:00:00,84.01,84.38,84.0,84.38,40100.0,84.01,84.38,84.0,84.38,40100.0
2013-04-08 10:10:00,84.4,84.55,84.22,84.3,81100.0,84.4,84.55,84.22,84.3,81100.0
2013-04-08 10:20:00,84.28,84.48,84.17,84.34,115500.0,84.28,84.48,84.17,84.34,115500.0
2013-04-08 10:30:00,84.3,84.6,84.3,84.53,31600.0,84.3,84.6,84.3,84.53,31600.0
2013-04-08 10:40:00,84.51,84.55,84.23,84.3,26200.0,84.51,84.55,84.23,84.3,26200.0
2013-04-08 10:50:00,84.28,84.41,84.2,84.34,31700.0,84.28,84.41,84.2,84.34,31700.0
2013-04-08 11:00:00,84.32,84.32,84.0,84.12,40100.0,84.32,84.32,84.0,84.12,40100.0
2013-04-08 11:10:00,84.08,84.14,84.0,84.05,19200.0,84.08,84.14,84.0,84.05,19200.0
2013-04-08 11:20:00,84.04,84.15,84.0,84.15,23500.0,84.04,84.15,84.0,84.15,23500.0
2013-04-08 11:30:00,84.18,84.26,84.06,84.13,15000.0,84.18,84.26,84.06,84.13,15000.0
2013-04-08 11:40:00,84.13,84.29,84.13,84.18,6100.0,84.13,84.29,84.13,84.18,6100.0
2013-04-08 11:50:00,84.28,84.28,84.08,84.16,7500.0,84.28,84.28,84.08,84.16,7500.0
2013-04-08 12:00:00,84.19,84.22,84.06,84.15,13700.0,84.19,84.22,84.06,84.15,13700.0
2013-04-08 12:10:00,84.17,84.17,84.0,84.0,9400.0,84.17,84.17,84.0,84.0,9400.0
2013-04-08 12:20:00,84.0,84.14,84.0,84.11,18100.0,84.0,84.14,84.0,84.11,18100.0
2013-04-08 12:30:00,84.13,84.25,84.11,84.19,6700.0,84.13,84.25,84.11,84.19,6700.0
2013-04-08 12:40:00,84.23,84.23,84.1,84.11,5800.0,84.23,84.23,84.1,84.11,5800.0
2013-04-08 12:50:00,84.11,84.13,84.05,84.07,21400.0,84.11,84.13,84.05,84.07,21400.0
2013-04-08 13:00:00,84.05,84.09,84.0,84.08,19200.0,84.05,84.09,84.0,84.08,19200.0
2013-04-08 13:10:00,84.08,84.15,84.04,84.05,16000.0,84.08,84.15,84.04,84.05,16000.0
2013-04-08 13:20:00,84.07,84.07,84.0,84.0,32500.0,84.07,84.07,84.0,84.0,32500.0
2013-04-08 13:30:00,84.03,84.07,84.0,84.02,38200.0,84.03,84.07,84.0,84.02,38200.0
2013-04-08 13:40:00,84.03,84.12,84.0,84.01,23800.0,84.03,84.12,84.0,84.01,23800.0
2013-04-08 13:50:00,84.01,84.02,83.84,83.92,145600.0,84.01,84.02,83.84,83.92,145600.0
2013-04-08 14:00:00,83.92,83.96,83.87,83.89,9400.0,83.92,83.96,83.87,83.89,9400.0
2013-04-08 14:10:00,83.88,83.94,83.83,83.85,31200.0,83.88,83.94,83.83,83.85,31200.0
2013-04-08 14:20:00,83.87,83.88,83.75,83.82,54500.0,83.87,83.88,83.75,83.82,54500.0
2013-04-08 14:30:00,83.84,83.97,83.8,83.93,34400.0,83.84,83.97,83.8,83.93,34400.0
2013-04-08 14:40:00,83.91,83.96,83.84,83.91,15300.0,83.91,83.96,83.84,83.91,15300.0
2013-04-08 14:50:00,83.92,84.1,83.9,84.0,53900.0,83.92,84.1,83.9,84.0,53900.0
2013-04-08 15:00:00,84.0,84.06,83.9,83.9,127700.0,84.0,84.06,83.9,83.9,127700.0
2013-04-08 15:10:00,83.91,84.05,83.88,83.93,47600.0,83.91,84.05,83.88,83.93,47600.0
2013-04-08 15:20:00,83.93,84.05,83.9,83.91,47600.0,83.93,84.05,83.9,83.91,47600.0
2013-04-08 15:30:00,83.91,84.31,83.9,84.27,49500.0,83.91,84.31,83.9,84.27,49500.0
2013-04-08 15:40:00,84.29,84.3,84.18,84.19,22600.0,84.29,84.3,84.18,84.19,22600.0
2013-04-08 15:50:00,84.21,84.22,84.0,84.01,103200.0,84.21,84.22,84.0,84.01,103200.0
2013-04-09 09:30:00,84.39,84.77,84.39,84.72,50300.0,84.39,84.77,84.39,84.72,50300.0
2013-04-09 09:40:00,84.69,84.76,84.58,84.64,19400.0,84.69,84.76,84.58,84.64,19400.0
2013-04-09 09:50:00,84.62,84.63,84.29,84.29,72800.0,84.62,84.63,84.29,84.29,72800.0
2013-04-09 10:00:00,84.34,84.5,84.22,84.42,28900.0,84.34,84.5,84.22,84.42,28900.0
2013-04-09 10:10:00,84.4,84.47,84.29,84.3,39900.0,84.4,84.47,84.29,84.3,39900.0
2013-04-09 10:20:00,84.37,84.47,84.24,84.28,39600.0,84.37,84.47,84.24,84.28,39600.0
2013-04-09 10:30:00,84.29,84.32,84.2,84.2,23700.0,84.29,84.32,84.2,84.2,23700.0
2013-04-09 10:40:00,84.23,84.24,84.13,84.14,27900.0,84.23,84.24,84.13,84.14,27900.0
2013-04-09 10:50:00,84.16,84.25,84.09,84.23,36400.0,84.16,84.25,84.09,84.23,36400.0
2013-04-09 11:00:00,84.22,84.31,84.17,84.21,16200.0,84.22,84.31,84.17,84.21,16200.0
2013-04-09 11:10:00,84.23,84.26,84.17,84.21,30300.0,84.23,84.26,84.17,84.21,30300.0
2013-04-09 11:20:00,84.25,84.35,84.2,84.26,17100.0,84.25,84.35,84.2,84.26,17100.0
2013-04-09 11:30:00,84.23,84.29,84.2,84.27,28900.0,84.23,84.29,84.2,84.27,28900.0
2013-04-09 11:40:00,84.29,84.46,84.29,84.4,50000.0,84.29,84.46,84.29,84.4,50000.0
2013-04-09 11:50:00,84.42,84.52,84.38,84.45,11000.0,84.42,84.52,84.38,84.45,11000.0
2013-04-09 12:00:00,84.45,84.46,84.37,84.38,4600.0,84.45,84.46,84.37,84.38,4600.0
2013-04-09 12:10:00,84.4,84.53,84.4,84.45,9600.0,84.4,84.53,84.4,84.45,9600.0
2013-04-09 12:20:00,84.48,84.49,84.4,84.45,5500.0,84.48,84.49,84.4,84.45,5500.0
2013-04-09 12:30:00,84.49,84.67,84.49,84.51,12000.0,84.49,84.67,84.49,84.51,12000.0
2013-04-09 12:40:00,84.49,84.6,84.47,84.48,42400.0,84.49,84.6,84.47,84.48,42400.0
2013-04-09 12:50:00,84.48,84.51,84.42,84.45,39400.0,84.48,84.51,84.42,84.45,39400.0
2013-04-09 13:00:00,84.46,84.6,84.42,84.6,40200.0,84.46,84.6,84.42,84.6,40200.0
2013-04-09 13:10:00,84.62,84.73,84.57,84.67,8600.0,84.62,84.73,84.57,84.67,8600.0
2013-04-09 13:20:00,84.7,84.85,84.68,84.79,43800.0,84.7,84.85,84.68,84.79,43800.0
2013-04-09 13:30:00,84.84,84.9,84.65,84.69,34500.0,84.84,84.9,84.65,84.69,34500.0
2013-04-09 13:40:00,84.73,84.76,84.68,84.69,17000.0,84.73,84.76,84.68,84.69,17000.0
2013-04-09 13:50:00,84.7,84.8,84.68,84.73,33800.0,84.7,84.8,84.68,84.73,33800.0
2013-04-09 14:00:00,84.74,84.77,84.7,84.7,29300.0,84.74,84.77,84.7,84.7,29300.0
2013-04-09 14:10:00,84.71,84.91,84.68,84.84,22800.0,84.71,84.91,84.68,84.84,22800.0
2013-04-09 14:20:00,84.84,84.95,84.71,84.74,35200.0,84.84,84.95,84.71,84.74,35200.0
2013-04-09 14:30:00,84.74,84.85,84.73,84.8,32800.0,84.74,84.85,84.73,84.8,32800.0
2013-04-09 14:40:00,84.83,84.85,84.75,84.83,47400.0,84.83,84.85,84.75,84.83,47400.0
2013-04-09 14:50:00,84.79,84.85,84.75,84.81,37300.0,84.79,84.85,84.75,84.81,37300.0
2013-04-09 15:00:00,84.81,84.89,84.75,84.76,62700.0,84.81,84.89,84.75,84.76,62700.0
2013-04-09 15:10:00,84.75,84.83,84.59,84.59,78400.0,84.75,84.83,84.59,84.59,78400.0
2013-04-09 15:20:00,84.62,84.75,84.53,84.53,44300.0,84.62,84.75,84.53,84.53,44300.0
2013-04-09 15:30:00,84.54,84.56,84.4,84.54,74100.0,84.54,84.56,84.4,84.54,74100.0
2013-04-09 15:40:00,84.55,84.64,84.54,84.54,67000.0,84.55,84.64,84.54,84.54,67000.0
2013-04-09 15:50:00,84.53,84.57,84.46,84.56,82500.0,84.53,84.57,84.46,84.56,82500.0
2013-04-10 09:30:00,84.53,84.97,84.25,84.64,31300.0,84.53,84.97,84.25,84.64,31300.0
2013-04-10 09:40:00,84.6,84.69,84.41,84.61,150700.0,84.6,84.69,84.41,84.61,150700.0
2013-04-10 09:50:00,84.65,84.75,84.4,84.75,102700.0,84.65,84.75,84.4,84.75,102700.0
2013-04-10 10:00:00,84.69,85.21,84.69,85.08,30200.0,84.69,85.21,84.69,85.08,30200.0
2013-04-10 10:10:00,85.03,85.08,84.84,84.88,85500.0,85.03,85.08,84.84,84.88,85500.0
2013-04-10 10:20:00,84.9,85.14,84.73,85.05,84300.0,84.9,85.14,84.73,85.05,84300.0
2013-04-10 10:30:00,85.06,85.14,84.91,84.99,51500.0,85.06,85.14,84.91,84.99,51500.0
2013-04-10 10:40:00,84.96,85.36,84.96,85.36,59000.0,84.96,85.36,84.96,85.36,59000.0
2013-04-10 10:50:00,85.33,85.57,85.2,85.57,19400.0,85.33,85.57,85.2,85.57,19400.0
2013-04-10 11:00:00,85.55,85.66,85.53,85.63,16400.0,85.55,85.66,85.53,85.63,16400.0
2013-04-10 11:10:00,85.67,85.69,85.53,85.6,12400.0,85.67,85.69,85.53,85.6,12400.0
2013-04-10 11:20:00,85.62,85.8,85.5,85.65,33800.0,85.62,85.8,85.5,85.65,33800.0
2013-04-10 11:30:00,85.63,85.8,85.58,85.8,9800.0,85.63,85.8,85.58,85.8,9800.0
2013-04-10 11:40:00,85.84,85.9,85.61,85.81,25000.0,85.84,85.9,85.61,85.81,25000.0
2013-04-10 11:50:00,85.84,86.63,85.84,86.42,64000.0,85.84,86.63,85.84,86.42,64000.0
2013-04-10 12:00:00,86.38,86.44,85.88,85.95,32500.0,86.38,86.44,85.88,85.95,32500.0
2013-04-10 12:10:00,85.97,85.97,85.65,85.73,35900.0,85.97,85.97,85.65,85.73,35900.0
2013-04-10 12:20:00,85.73,86.05,85.72,86.05,16700.0,85.73,86.05,85.72,86.05,16700.0
2013-04-10 12:30:00,86.06,86.09,85.94,86.02,19700.0,86.06,86.09,85.94,86.02,19700.0
2013-04-10 12:40:00,85.98,86.0,85.77,85.85,18900.0,85.98,86.0,85.77,85.85,18900.0
2013-04-10 12:50:00,85.84,85.88,85.65,85.75,20400.0,85.84,85.88,85.65,85.75,20400.0
2013-04-10 13:00:00,85.7,85.81,85.69,85.8,8500.0,85.7,85.81,85.69,85.8,8500.0
2013-04-10 13:10:00,85.74,85.93,85.74,85.9,9500.0,85.74,85.93,85.74,85.9,9500.0
2013-04-10 13:20:00,85.91,86.06,85.84,85.93,20200.0,85.91,86.06,85.84,85.93,20200.0
2013-04-10 13:30:00,85.97,86.05,85.91,85.92,9500.0,85.97,86.05,85.91,85.92,9500.0
2013-04-10 13:40:00,85.98,86.18,85.95,86.1,15200.0,85.98,86.18,85.95,86.1,15200.0
2013-04-10 13:50:00,85.99,86.23,85.98,86.17,18200.0,85.99,86.23,85.98,86.17,18200.0
2013-04-10 14:00:00,86.15,86.24,85.91,85.96,56500.0,86.15,86.24,85.91,85.96,56500.0
2013-04-10 14:10:00,85.97,86.1,85.9,86.03,28200.0,85.97,86.1,85.9,86.03,28200.0
2013-04-10 14:20:00,86.03,86.06,85.74,85.8,43600.0,86.03,86.06,85.74,85.8,43600.0
2013-04-10 14:30:00,85.78,85.85,85.58,85.65,39200.0,85.78,85.85,85.58,85.65,39200.0
2013-04-10 14:40:00,85.65,85.73,85.62,85.73,22800.0,85.65,85.73,85.62,85.73,22800.0
2013-04-10 14:50:00,85.73,85.81,85.64,85.74,20400.0,85.73,85.81,85.64,85.74,20400.0
2013-04-10 15:00:00,85.71,85.74,85.62,85.64,22200.0,85.71,85.74,85.62,85.64,22200.0
2013-04-10 15:10:00,85.63,85.64,85.52,85.52,30500.0,85.63,85.64,85.52,85.52,30500.0
2013-04-10 15:20:00,85.52,85.82,85.46,85.72,34600.0,85.52,85.82,85.46,85.72,34600.0
2013-04-10 15:30:00,85.73,85.92,85.73,85.85,37400.0,85.73,85.92,85.73,85.85,37400.0
2013-04-10 15:40:00,85.85,85.85,85.61,85.63,54400.0,85.85,85.85,85.61,85.63,54400.0
2013-04-10 15:50:00,85.63,85.73,85.47,85.65,123400.0,85.63,85.73,85.47,85.65,123400.0
2013-04-11 09:30:00,85.7,86.06,85.52,86.06,34200.0,85.7,86.06,85.52,86.06,34200.0
2013-04-11 09:40:00,86.09,87.0,86.09,86.89,46700.0,86.09,87.0,86.09,86.89,46700.0
2013-04-11 09:50:00,86.89,87.76,86.83,87.74,130900.0,86.89,87.76,86.83,87.74,130900.0
2013-04-11 10:00:00,87.72,88.48,87.56,88.25,152500.0,87.72,88.48,87.56,88.25,152500.0
2013-04-11 10:10:00,88.26,88.26,87.4,87.51,152700.0,88.26,88.26,87.4,87.51,152700.0
2013-04-11 10:20:00,87.51,88.26,87.49,88.14,137700.0,87.51,88.26,87.49,88.14,137700.0
2013-04-11 10:30:00,88.1,88.37,87.95,88.35,52000.0,88.1,88.37,87.95,88.35,52000.0
2013-04-11 10:40:00,88.35,88.35,88.04,88.07,138100.0,88.35,88.35,88.04,88.07,138100.0
2013-04-11 10:50:00,88.08,88.65,87.84,88.26,80900.0,88.08,88.65,87.84,88.26,80900.0
2013-04-11 11:00:00,88.26,88.42,88.06,88.19,40500.0,88.26,88.42,88.06,88.19,40500.0
2013-04-11 11:10:00,88.12,88.39,88.12,88.26,33400.0,88.12,88.39,88.12,88.26,33400.0
2013-04-11 11:20:00,88.25,88.41,88.11,88.33,72800.0,88.25,88.41,88.11,88.33,72800.0
2013-04-11 11:30:00,88.33,88.33,88.0,88.03,44100.0,88.33,88.33,88.0,88.03,44100.0
2013-04-11 11:40:00,88.05,88.23,87.93,87.94,18800.0,88.05,88.23,87.93,87.94,18800.0
2013-04-11 11:50:00,87.94,87.94,87.78,87.79,66400.0,87.94,87.94,87.78,87.79,66400.0
2013-04-11 12:00:00,87.83,87.88,87.61,87.61,23500.0,87.83,87.88,87.61,87.61,23500.0
2013-04-11 12:10:00,87.58,87.69,87.48,87.61,19200.0,87.58,87.69,87.48,87.61,19200.0
2013-04-11 12:20:00,87.6,87.73,87.48,87.48,30900.0,87.6,87.73,87.48,87.48,30900.0
2013-04-11 12:30:00,87.44,87.75,87.39,87.75,16600.0,87.44,87.75,87.39,87.75,16600.0
2013-04-11 12:40:00,87.7,87.85,87.69,87.78,30900.0,87.7,87.85,87.69,87.78,30900.0
2013-04-11 12:50:00,87.78,87.91,87.74,87.82,11500.0,87.78,87.91,87.74,87.82,11500.0
2013-04-11 13:00:00,87.84,87.9,87.8,87.81,32700.0,87.84,87.9,87.8,87.81,32700.0
2013-04-11 13:10:00,87.82,87.89,87.69,87.81,49400.0,87.82,87.89,87.69,87.81,49400.0
2013-04-11 13:20:00,87.82,87.87,87.74,87.75,41700.0,87.82,87.87,87.74,87.75,41700.0
2013-04-11 13:30:00,87.78,88.0,87.78,87.94,21500.0,87.78,88.0,87.78,87.94,21500.0
2013-04-11 13:40:00,87.95,88.11,87.91,88.0,18700.0,87.95,88.11,87.91,88.0,18700.0
2013-04-11 13:50:00,88.03,88.11,87.81,88.08,36500.0,88.03,88.11,87.81,88.08,36500.0
2013-04-11 14:00:00,88.09,88.2,88.09,88.14,40200.0,88.09,88.2,88.09,88.14,40200.0
2013-04-11 14:10:00,88.15,88.15,88.0,88.02,55500.0,88.15,88.15,88.0,88.02,55500.0
2013-04-11 14:20:00,88.03,88.06,87.96,88.05,34700.0,88.03,88.06,87.96,88.05,34700.0
2013-04-11 14:30:00,88.06,88.08,88.0,88.02,28300.0,88.06,88.08,88.0,88.02,28300.0
2013-04-11 14:40:00,88.02,88.11,87.97,88.1,26200.0,88.02,88.11,87.97,88.1,26200.0
2013-04-11 14:50:00,88.1,88.49,88.1,88.44,36500.0,88.1,88.49,88.1,88.44,36500.0
2013-04-11 15:00:00,88.46,88.46,88.28,88.3,45300.0,88.46,88.46,88.28,88.3,45300.0
2013-04-11 15:10:00,88.3,88.38,88.19,88.19,37000.0,88.3,88.38,88.19,88.19,37000.0
2013-04-11 15:20:00,88.18,88.3,88.15,88.25,36100.0,88.18,88.3,88.15,88.25,36100.0
2013-04-11 15:30:00,88.25,88.41,88.19,88.19,85800.0,88.25,88.41,88.19,88.19,85800.0
2013-04-11 15:40:00,88.19,88.2,87.98,88.09,82600.0,88.19,88.2,87.98,88.09,82600.0
2013-04-11 15:50:00,88.1,88.19,88.01,88.13,94200.0,88.1,88.19,88.01,88.13,94200.0
2013-04-12 09:30:00,87.75,88.25,87.42,88.25,45500.0,87.75,88.25,87.42,88.25,45500.0
2013-04-12 09:40:00,88.25,88.6,88.17,88.41,30200.0,88.25,88.6,88.17,88.41,30200.0
2013-04-12 09:50:00,88.37,88.43,87.97,88.07,107200.0,88.37,88.43,87.97,88.07,107200.0
2013-04-12 10:00:00,88.11,88.15,87.9,88.09,50200.0,88.11,88.15,87.9,88.09,50200.0
2013-04-12 10:10:00,88.05,88.12,87.94,87.97,57100.0,88.05,88.12,87.94,87.97,57100.0
2013-04-12 10:20:00,87.94,88.3,87.92,88.23,41400.0,87.94,88.3,87.92,88.23,41400.0
2013-04-12 10:30:00,88.2,88.22,88.04,88.04,27500.0,88.2,88.22,88.04,88.04,27500.0
2013-04-12 10:40:00,88.04,88.04,87.2,87.27,39400.0,88.04,88.04,87.2,87.27,39400.0
2013-04-12 10:50:00,87.3,87.47,87.3,87.33,21200.0,87.3,87.47,87.3,87.33,21200.0
2013-04-12 11:00:00,87.33,87.44,86.87,86.99,43700.0,87.33,87.44,86.87,86.99,43700.0
2013-04-12 11:10:00,86.93,87.23,86.87,87.09,88000.0,86.93,87.23,86.87,87.09,88000.0
2013-04-12 11:20:00,87.1,87.15,86.92,87.07,49100.0,87.1,87.15,86.92,87.07,49100.0
2013-04-12 11:30:00,87.05,87.15,86.79,86.8,43500.0,87.05,87.15,86.79,86.8,43500.0
2013-04-12 11:40:00,86.8,87.22,86.63,87.13,83800.0,86.8,87.22,86.63,87.13,83800.0
2013-04-12 11:50:00,87.15,87.57,87.12,87.29,49700.0,87.15,87.57,87.12,87.29,49700.0
2013-04-12 12:00:00,87.28,87.31,87.14,87.31,22400.0,87.28,87.31,87.14,87.31,22400.0
2013-04-12 12:10:00,87.3,87.55,87.21,87.51,27400.0,87.3,87.55,87.21,87.51,27400.0
2013-04-12 12:20:00,87.5,87.51,87.41,87.51,28200.0,87.5,87.51,87.41,87.51,28200.0
2013-04-12 12:30:00,87.5,87.54,87.46,87.51,25700.0,87.5,87.54,87.46,87.51,25700.0
2013-04-12 12:40:00,87.5,87.57,87.41,87.44,22000.0,87.5,87.57,87.41,87.44,22000.0
2013-04-12 12:50:00,87.42,87.49,87.28,87.28,17200.0,87.42,87.49,87.28,87.28,17200.0
2013-04-12 13:00:00,87.28,87.35,87.07,87.14,13600.0,87.28,87.35,87.07,87.14,13600.0
2013-04-12 13:10:00,87.14,87.38,87.0,87.34,23900.0,87.14,87.38,87.0,87.34,23900.0
2013-04-12 13:20:00,87.34,87.63,87.33,87.52,26500.0,87.34,87.63,87.33,87.52,26500.0
2013-04-12 13:30:00,87.51,87.63,87.2,87.2,47400.0,87.51,87.63,87.2,87.2,47400.0
2013-04-12 13:40:00,87.2,87.27,87.11,87.12,25300.0,87.2,87.27,87.11,87.12,25300.0
2013-04-12 13:50:00,87.15,87.16,86.96,87.07,30200.0,87.15,87.16,86.96,87.07,30200.0
2013-04-12 14:00:00,87.07,87.23,86.97,86.99,56700.0,87.07,87.23,86.97,86.99,56700.0
2013-04-12 14:10:00,86.99,87.15,86.98,87.05,22800.0,86.99,87.15,86.98,87.05,22800.0
2013-04-12 14:20:00,87.06,87.25,87.03,87.24,50400.0,87.06,87.25,87.03,87.24,50400.0
2013-04-12 14:30:00,87.25,87.38,87.18,87.31,20700.0,87.25,87.38,87.18,87.31,20700.0
2013-04-12 14:40:00,87.31,87.33,87.23,87.27,19100.0,87.31,87.33,87.23,87.27,19100.0
2013-04-12 14:50:00,87.27,87.37,87.22,87.34,21700.0,87.27,87.37,87.22,87.34,21700.0
2013-04-12 15:00:00,87.35,87.76,87.34,87.7,60500.0,87.35,87.76,87.34,87.7,60500.0
2013-04-12 15:10:00,87.67,87.99,87.67,87.99,57100.0,87.67,87.99,87.67,87.99,57100.0
2013-04-12 15:20:00,87.98,88.03,87.94,88.01,47300.0,87.98,88.03,87.94,88.01,47300.0
2013-04-12 15:30:00,87.99,88.02,87.66,87.69,39600.0,87.99,88.02,87.66,87.69,39600.0
2013-04-12 15:40:00,87.68,87.73,87.54,87.61,34100.0,87.68,87.73,87.54,87.61,34100.0
2013-04-12 15:50:00,87.61,87.77,87.6,87.69,88300.0,87.61,87.77,87.6,87.69,88300.0
2013-04-15 09:30:00,87.5,87.66,87.4,87.4,46300.0,87.5,87.66,87.4,87.4,46300.0
2013-04-15 09:40:00,87.33,87.37,86.82,86.95,20800.0,87.33,87.37,86.82,86.95,20800.0
2013-04-15 09:50:00,86.91,87.5,86.85,87.46,28000.0,86.91,87.5,86.85,87.46,28000.0
2013-04-15 10:00:00,87.46,87.49,86.62,86.82,23100.0,87.46,87.49,86.62,86.82,23100.0
2013-04-15 10:10:00,86.88,87.15,86.85,86.93,18700.0,86.88,87.15,86.85,86.93,18700.0
2013-04-15 10:20:00,87.0,87.05,86.51,87.05,27500.0,87.0,87.05,86.51,87.05,27500.0
2013-04-15 10:30:00,87.05,87.16,86.63,86.69,74700.0,87.05,87.16,86.63,86.69,74700.0
2013-04-15 10:40:00,86.69,87.02,86.59,87.0,50400.0,86.69,87.02,86.59,87.0,50400.0
2013-04-15 10:50:00,87.02,87.14,86.94,87.09,19700.0,87.02,87.14,86.94,87.09,19700.0
2013-04-15 11:00:00,87.03,87.03,86.88,86.98,20600.0,87.03,87.03,86.88,86.98,20600.0
2013-04-15 11:10:00,86.96,86.99,86.87,86.95,14600.0,86.96,86.99,86.87,86.95,14600.0
2013-04-15 11:20:00,86.94,87.07,86.93,87.02,9000.0,86.94,87.07,86.93,87.02,9000.0
2013-04-15 11:30:00,87.06,87.13,86.94,87.1,72900.0,87.06,87.13,86.94,87.1,72900.0
2013-04-15 11:40:00,87.1,87.13,86.89,86.89,22400.0,87.1,87.13,86.89,86.89,22400.0
2013-04-15 11:50:00,86.88,86.92,86.67,86.86,18700.0,86.88,86.92,86.67,86.86,18700.0
2013-04-15 12:00:00,86.86,86.89,86.55,86.63,19400.0,86.86,86.89,86.55,86.63,19400.0
2013-04-15 12:10:00,86.58,86.63,86.36,86.5,56400.0,86.58,86.63,86.36,86.5,56400.0
2013-04-15 12:20:00,86.5,86.62,86.06,86.29,43000.0,86.5,86.62,86.06,86.29,43000.0
2013-04-15 12:30:00,86.29,86.29,85.94,85.94,18900.0,86.29,86.29,85.94,85.94,18900.0
2013-04-15 12:40:00,86.02,86.04,85.85,85.89,74200.0,86.02,86.04,85.85,85.89,74200.0
2013-04-15 12:50:00,85.87,85.9,85.42,85.74,54800.0,85.87,85.9,85.42,85.74,54800.0
2013-04-15 13:00:00,85.75,85.77,85.52,85.67,17600.0,85.75,85.77,85.52,85.67,17600.0
2013-04-15 13:10:00,85.66,85.78,85.48,85.78,59400.0,85.66,85.78,85.48,85.78,59400.0
2013-04-15 13:20:00,85.76,85.79,85.6,85.62,44400.0,85.76,85.79,85.6,85.62,44400.0
2013-04-15 13:30:00,85.65,86.02,85.63,86.02,12100.0,85.65,86.02,85.63,86.02,12100.0
2013-04-15 13:40:00,86.03,86.31,85.99,86.31,10700.0,86.03,86.31,85.99,86.31,10700.0
2013-04-15 13:50:00,86.27,86.27,86.07,86.07,15500.0,86.27,86.27,86.07,86.07,15500.0
2013-04-15 14:00:00,86.06,86.08,85.7,85.89,16700.0,86.06,86.08,85.7,85.89,16700.0
2013-04-15 14:10:00,85.92,85.98,85.63,85.65,66800.0,85.92,85.98,85.63,85.65,66800.0
2013-04-15 14:20:00,85.65,85.69,85.42,85.57,41600.0,85.65,85.69,85.42,85.57,41600.0
2013-04-15 14:30:00,85.56,85.62,85.53,85.54,23700.0,85.56,85.62,85.53,85.54,23700.0
2013-04-15 14:40:00,85.53,86.07,85.52,86.06,30600.0,85.53,86.07,85.52,86.06,30600.0
2013-04-15 14:50:00,86.01,86.19,85.95,86.04,30600.0,86.01,86.19,85.95,86.04,30600.0
2013-04-15 15:00:00,86.04,86.15,85.91,86.03,72100.0,86.04,86.15,85.91,86.03,72100.0
2013-04-15 15:10:00,86.02,86.11,85.79,85.8,49900.0,86.02,86.11,85.79,85.8,49900.0
2013-04-15 15:20:00,85.79,86.12,85.77,86.03,32200.0,85.79,86.12,85.77,86.03,32200.0
2013-04-15 15:30:00,86.02,86.04,85.37,85.56,43700.0,86.02,86.04,85.37,85.56,43700.0
2013-04-15 15:40:00,85.58,85.89,85.54,85.78,46100.0,85.58,85.89,85.54,85.78,46100.0
2013-04-15 15:50:00,85.78,85.89,85.63,85.75,102700.0,85.78,85.89,85.63,85.75,102700.0
2013-04-16 09:30:00,86.68,86.92,85.99,86.89,36500.0,86.68,86.92,85.99,86.89,36500.0
2013-04-16 09:40:00,86.72,86.99,86.3,86.37,23800.0,86.72,86.99,86.3,86.37,23800.0
2013-04-16 09:50:00,86.45,86.46,85.95,85.99,26600.0,86.45,86.46,85.95,85.99,26600.0
2013-04-16 10:00:00,86.07,86.56,86.0,86.47,48800.0,86.07,86.56,86.0,86.47,48800.0
2013-04-16 10:10:00,86.47,86.67,86.38,86.47,71100.0,86.47,86.67,86.38,86.47,71100.0
2013-04-16 10:20:00,86.47,86.5,86.35,86.37,38600.0,86.47,86.5,86.35,86.37,38600.0
2013-04-16 10:30:00,86.35,86.4,85.97,86.03,28400.0,86.35,86.4,85.97,86.03,28400.0
2013-04-16 10:40:00,86.04,86.25,85.82,85.82,43200.0,86.04,86.25,85.82,85.82,43200.0
2013-04-16 10:50:00,85.86,86.15,85.68,86.15,43800.0,85.86,86.15,85.68,86.15,43800.0
2013-04-16 11:00:00,86.18,86.35,86.06,86.22,41200.0,86.18,86.35,86.06,86.22,41200.0
2013-04-16 11:10:00,86.22,86.38,86.19,86.3,51200.0,86.22,86.38,86.19,86.3,51200.0
2013-04-16 11:20:00,86.29,86.29,85.98,86.17,9600.0,86.29,86.29,85.98,86.17,9600.0
2013-04-16 11:30:00,86.16,86.27,86.03,86.04,12500.0,86.16,86.27,86.03,86.04,12500.0
2013-04-16 11:40:00,85.99,86.13,85.98,86.01,13900.0,85.99,86.13,85.98,86.01,13900.0
2013-04-16 11:50:00,85.99,86.33,85.9,86.33,45900.0,85.99,86.33,85.9,86.33,45900.0
2013-04-16 12:00:00,86.33,86.4,86.21,86.29,15400.0,86.33,86.4,86.21,86.29,15400.0
2013-04-16 12:10:00,86.29,86.54,86.26,86.53,13700.0,86.29,86.54,86.26,86.53,13700.0
2013-04-16 12:20:00,86.54,86.55,86.42,86.52,11700.0,86.54,86.55,86.42,86.52,11700.0
2013-04-16 12:30:00,86.53,86.65,86.53,86.59,21500.0,86.53,86.65,86.53,86.59,21500.0
2013-04-16 12:40:00,86.57,86.64,86.37,86.37,14500.0,86.57,86.64,86.37,86.37,14500.0
2013-04-16 12:50:00,86.39,86.77,86.38,86.73,15100.0,86.39,86.77,86.38,86.73,15100.0
2013-04-16 13:00:00,86.76,86.86,86.72,86.79,21400.0,86.76,86.86,86.72,86.79,21400.0
2013-04-16 13:10:00,86.8,86.86,86.67,86.67,29900.0,86.8,86.86,86.67,86.67,29900.0
2013-04-16 13:20:00,86.73,86.75,86.65,86.65,6400.0,86.73,86.75,86.65,86.65,6400.0
2013-04-16 13:30:00,86.67,86.67,86.5,86.51,8800.0,86.67,86.67,86.5,86.51,8800.0
2013-04-16 13:40:00,86.5,86.51,86.38,86.38,14300.0,86.5,86.51,86.38,86.38,14300.0
2013-04-16 13:50:00,86.36,86.36,86.23,86.28,14400.0,86.36,86.36,86.23,86.28,14400.0
2013-04-16 14:00:00,86.27,86.3,86.18,86.18,19700.0,86.27,86.3,86.18,86.18,19700.0
2013-04-16 14:10:00,86.21,86.21,85.98,86.0,43000.0,86.21,86.21,85.98,86.0,43000.0
2013-04-16 14:20:00,85.97,86.01,85.78,85.81,32800.0,85.97,86.01,85.78,85.81,32800.0
2013-04-16 14:30:00,85.82,85.97,85.71,85.97,23000.0,85.82,85.97,85.71,85.97,23000.0
2013-04-16 14:40:00,85.97,86.04,85.87,85.91,38500.0,85.97,86.04,85.87,85.91,38500.0
2013-04-16 14:50:00,85.9,86.07,85.88,85.99,45700.0,85.9,86.07,85.88,85.99,45700.0
2013-04-16 15:00:00,86.01,86.05,85.96,86.0,50500.0,86.01,86.05,85.96,86.0,50500.0
2013-04-16 15:10:00,86.0,86.27,85.98,86.26,32300.0,86.0,86.27,85.98,86.26,32300.0
2013-04-16 15:20:00,86.28,86.4,86.2,86.31,35900.0,86.28,86.4,86.2,86.31,35900.0
2013-04-16 15:30:00,86.32,86.5,86.28,86.44,44000.0,86.32,86.5,86.28,86.44,44000.0
2013-04-16 15:40:00,86.44,86.53,86.38,86.5,75300.0,86.44,86.53,86.38,86.5,75300.0
2013-04-16 15:50:00,86.5,86.8,86.48,86.65,251300.0,86.5,86.8,86.48,86.65,251300.0
2013-04-17 09:30:00,86.03,86.2,85.45,85.77,21700.0,86.03,86.2,85.45,85.77,21700.0
2013-04-17 09:40:00,85.75,85.75,85.28,85.52,80800.0,85.75,85.75,85.28,85.52,80800.0
2013-04-17 09:50:00,85.51,85.76,85.2,85.36,65900.0,85.51,85.76,85.2,85.36,65900.0
2013-04-17 10:00:00,85.37,85.73,85.2,85.29,41100.0,85.37,85.73,85.2,85.29,41100.0
2013-04-17 10:10:00,85.32,85.38,85.1,85.22,50900.0,85.32,85.38,85.1,85.22,50900.0
2013-04-17 10:20:00,85.21,85.35,85.1,85.17,63400.0,85.21,85.35,85.1,85.17,63400.0
2013-04-17 10:30:00,85.17,85.24,85.01,85.03,64000.0,85.17,85.24,85.01,85.03,64000.0
2013-04-17 10:40:00,85.03,85.18,84.8,84.99,44900.0,85.03,85.18,84.8,84.99,44900.0
2013-04-17 10:50:00,84.99,84.99,84.8,84.82,29500.0,84.99,84.99,84.8,84.82,29500.0
2013-04-17 11:00:00,84.8,85.04,84.7,84.76,44100.0,84.8,85.04,84.7,84.76,44100.0
2013-04-17 11:10:00,84.75,84.79,84.64,84.72,25500.0,84.75,84.79,84.64,84.72,25500.0
2013-04-17 11:20:00,84.79,85.15,84.77,85.02,31000.0,84.79,85.15,84.77,85.02,31000.0
2013-04-17 11:30:00,85.09,85.12,84.87,85.05,31000.0,85.09,85.12,84.87,85.05,31000.0
2013-04-17 11:40:00,85.06,85.18,84.98,85.03,21900.0,85.06,85.18,84.98,85.03,21900.0
2013-04-17 11:50:00,85.04,85.15,85.0,85.1,18300.0,85.04,85.15,85.0,85.1,18300.0
2013-04-17 12:00:00,85.12,85.16,84.75,84.75,15000.0,85.12,85.16,84.75,84.75,15000.0
2013-04-17 12:10:00,84.74,84.8,84.5,84.66,27300.0,84.74,84.8,84.5,84.66,27300.0
2013-04-17 12:20:00,84.67,84.67,84.29,84.3,44300.0,84.67,84.67,84.29,84.3,44300.0
2013-04-17 12:30:00,84.32,84.39,84.2,84.33,28600.0,84.32,84.39,84.2,84.33,28600.0
2013-04-17 12:40:00,84.36,84.36,84.2,84.2,27600.0,84.36,84.36,84.2,84.2,27600.0
2013-04-17 12:50:00,84.2,84.32,84.1,84.26,19600.0,84.2,84.32,84.1,84.26,19600.0
2013-04-17 13:00:00,84.27,84.38,84.21,84.24,13800.0,84.27,84.38,84.21,84.24,13800.0
2013-04-17 13:10:00,84.24,84.24,84.06,84.12,12600.0,84.24,84.24,84.06,84.12,12600.0
2013-04-17 13:20:00,84.08,84.3,84.0,84.17,13800.0,84.08,84.3,84.0,84.17,13800.0
2013-04-17 13:30:00,84.17,84.43,84.16,84.43,14300.0,84.17,84.43,84.16,84.43,14300.0
2013-04-17 13:40:00,84.46,84.77,84.45,84.74,22700.0,84.46,84.77,84.45,84.74,22700.0
2013-04-17 13:50:00,84.74,84.78,84.37,84.37,24300.0,84.74,84.78,84.37,84.37,24300.0
2013-04-17 14:00:00,84.42,84.64,84.27,84.56,22800.0,84.42,84.64,84.27,84.56,22800.0
2013-04-17 14:10:00,84.6,84.64,84.25,84.25,11800.0,84.6,84.64,84.25,84.25,11800.0
2013-04-17 14:20:00,84.25,84.52,84.12,84.44,16400.0,84.25,84.52,84.12,84.44,16400.0
2013-04-17 14:30:00,84.42,84.43,84.16,84.21,16700.0,84.42,84.43,84.16,84.21,16700.0
2013-04-17 14:40:00,84.2,84.21,84.0,84.04,15800.0,84.2,84.21,84.0,84.04,15800.0
2013-04-17 14:50:00,84.01,84.1,83.85,83.94,38600.0,84.01,84.1,83.85,83.94,38600.0
2013-04-17 15:00:00,83.98,84.2,83.96,84.07,25700.0,83.98,84.2,83.96,84.07,25700.0
2013-04-17 15:10:00,84.11,84.24,84.0,84.12,36000.0,84.11,84.24,84.0,84.12,36000.0
2013-04-17 15:20:00,84.12,84.29,84.07,84.15,35100.0,84.12,84.29,84.07,84.15,35100.0
2013-04-17 15:30:00,84.2,84.24,84.04,84.12,38100.0,84.2,84.24,84.04,84.12,38100.0
2013-04-17 15:40:00,84.12,84.53,84.05,84.45,59500.0,84.12,84.53,84.05,84.45,59500.0
2013-04-17 15:50:00,84.47,84.61,84.43,84.48,107200.0,84.47,84.61,84.43,84.48,107200.0
2013-04-18 09:30:00,85.04,85.04,84.24,84.36,22800.0,85.04,85.04,84.24,84.36,22800.0
2013-04-18 09:40:00,84.35,84.45,84.04,84.3,44900.0,84.35,84.45,84.04,84.3,44900.0
2013-04-18 09:50:00,84.3,84.41,84.17,84.39,26300.0,84.3,84.41,84.17,84.39,26300.0
2013-04-18 10:00:00,84.4,84.4,83.8,83.94,35300.0,84.4,84.4,83.8,83.94,35300.0
2013-04-18 10:10:00,83.87,84.29,83.79,83.9,34800.0,83.87,84.29,83.79,83.9,34800.0
2013-04-18 10:20:00,84.0,84.2,83.87,84.06,10100.0,84.0,84.2,83.87,84.06,10100.0
2013-04-18 10:30:00,84.16,84.37,83.9,83.9,26900.0,84.16,84.37,83.9,83.9,26900.0
2013-04-18 10:40:00,83.84,84.0,83.63,83.75,31800.0,83.84,84.0,83.63,83.75,31800.0
2013-04-18 10:50:00,83.8,83.9,83.65,83.72,23400.0,83.8,83.9,83.65,83.72,23400.0
2013-04-18 11:00:00,83.77,83.87,83.68,83.83,11000.0,83.77,83.87,83.68,83.83,11000.0
2013-04-18 11:10:00,83.84,83.92,83.72,83.9,12700.0,83.84,83.92,83.72,83.9,12700.0
2013-04-18 11:20:00,83.85,83.91,83.69,83.72,17000.0,83.85,83.91,83.69,83.72,17000.0
2013-04-18 11:30:00,83.7,83.79,83.5,83.51,9800.0,83.7,83.79,83.5,83.51,9800.0
2013-04-18 11:40:00,83.5,83.52,83.2,83.39,13800.0,83.5,83.52,83.2,83.39,13800.0
2013-04-18 11:50:00,83.41,83.55,83.31,83.55,23900.0,83.41,83.55,83.31,83.55,23900.0
2013-04-18 12:00:00,83.58,83.72,83.54,83.64,14800.0,83.58,83.72,83.54,83.64,14800.0
2013-04-18 12:10:00,83.67,83.7,83.55,83.65,12900.0,83.67,83.7,83.55,83.65,12900.0
2013-04-18 12:20:00,83.62,83.81,83.62,83.81,22000.0,83.62,83.81,83.62,83.81,22000.0
2013-04-18 12:30:00,83.81,83.83,83.63,83.69,26800.0,83.81,83.83,83.63,83.69,26800.0
2013-04-18 12:40:00,83.68,83.72,83.6,83.67,12100.0,83.68,83.72,83.6,83.67,12100.0
2013-04-18 12:50:00,83.66,83.74,83.6,83.67,10100.0,83.66,83.74,83.6,83.67,10100.0
2013-04-18 13:00:00,83.69,83.72,83.59,83.63,30600.0,83.69,83.72,83.59,83.63,30600.0
2013-04-18 13:10:00,83.6,83.67,83.52,83.52,15200.0,83.6,83.67,83.52,83.52,15200.0
2013-04-18 13:20:00,83.51,83.62,83.42,83.51,20200.0,83.51,83.62,83.42,83.51,20200.0
2013-04-18 13:30:00,83.48,83.51,83.23,83.27,37400.0,83.48,83.51,83.23,83.27,37400.0
2013-04-18 13:40:00,83.29,83.33,82.86,82.92,42600.0,83.29,83.33,82.86,82.92,42600.0
2013-04-18 13:50:00,82.95,83.03,82.86,83.0,34300.0,82.95,83.03,82.86,83.0,34300.0
2013-04-18 14:00:00,83.03,83.05,82.87,82.87,27700.0,83.03,83.05,82.87,82.87,27700.0
2013-04-18 14:10:00,82.87,83.05,82.8,83.04,59400.0,82.87,83.05,82.8,83.04,59400.0
2013-04-18 14:20:00,83.06,83.15,82.95,83.1,37800.0,83.06,83.15,82.95,83.1,37800.0
2013-04-18 14:30:00,83.07,83.17,83.05,83.07,45200.0,83.07,83.17,83.05,83.07,45200.0
2013-04-18 14:40:00,83.06,83.18,82.93,82.94,20300.0,83.06,83.18,82.93,82.94,20300.0
2013-04-18 14:50:00,82.92,82.92,82.53,82.65,27300.0,82.92,82.92,82.53,82.65,27300.0
2013-04-18 15:00:00,82.65,82.79,82.46,82.49,52400.0,82.65,82.79,82.46,82.49,52400.0
2013-04-18 15:10:00,82.49,82.59,82.33,82.33,34700.0,82.49,82.59,82.33,82.33,34700.0
2013-04-18 15:20:00,82.36,82.55,82.24,82.5,39100.0,82.36,82.55,82.24,82.5,39100.0
2013-04-18 15:30:00,82.5,82.68,82.5,82.61,49500.0,82.5,82.68,82.5,82.61,49500.0
2013-04-18 15:40:00,82.62,82.93,82.56,82.89,88100.0,82.62,82.93,82.56,82.89,88100.0
2013-04-18 15:50:00,82.92,83.01,82.9,82.96,130000.0,82.92,83.01,82.9,82.96,130000.0
2013-04-19 09:30:00,83.19,83.38,82.68,82.79,53800.0,83.19,83.38,82.68,82.79,53800.0
2013-04-19 09:40:00,82.7,82.92,82.48,82.69,52000.0,82.7,82.92,82.48,82.69,52000.0
2013-04-19 09:50:00,82.7,83.12,82.6,83.12,54600.0,82.7,83.12,82.6,83.12,54600.0
2013-04-19 10:00:00,83.19,84.0,83.15,83.95,41600.0,83.19,84.0,83.15,83.95,41600.0
2013-04-19 10:10:00,83.95,84.12,83.59,84.12,52400.0,83.95,84.12,83.59,84.12,52400.0
2013-04-19 10:20:00,84.12,84.24,83.55,83.83,30000.0,84.12,84.24,83.55,83.83,30000.0
2013-04-19 10:30:00,83.85,83.94,83.64,83.9,29300.0,83.85,83.94,83.64,83.9,29300.0
2013-04-19 10:40:00,83.86,84.04,83.78,83.93,24700.0,83.86,84.04,83.78,83.93,24700.0
2013-04-19 10:50:00,83.97,83.97,83.68,83.76,39800.0,83.97,83.97,83.68,83.76,39800.0
2013-04-19 11:00:00,83.77,83.87,83.65,83.85,38200.0,83.77,83.87,83.65,83.85,38200.0
2013-04-19 11:10:00,83.84,83.9,83.74,83.83,35200.0,83.84,83.9,83.74,83.83,35200.0
2013-04-19 11:20:00,83.83,83.87,83.67,83.67,24600.0,83.83,83.87,83.67,83.67,24600.0
2013-04-19 11:30:00,83.67,83.88,83.67,83.83,21700.0,83.67,83.88,83.67,83.83,21700.0
2013-04-19 11:40:00,83.83,83.9,83.76,83.86,19400.0,83.83,83.9,83.76,83.86,19400.0
2013-04-19 11:50:00,83.86,83.91,83.74,83.88,33000.0,83.86,83.91,83.74,83.88,33000.0
2013-04-19 12:00:00,83.89,83.91,83.73,83.79,38800.0,83.89,83.91,83.73,83.79,38800.0
2013-04-19 12:10:00,83.81,83.84,83.75,83.84,19800.0,83.81,83.84,83.75,83.84,19800.0
2013-04-19 12:20:00,83.84,83.9,83.84,83.88,22400.0,83.84,83.9,83.84,83.88,22400.0
2013-04-19 12:30:00,83.88,83.93,83.84,83.85,34400.0,83.88,83.93,83.84,83.85,34400.0
2013-04-19 12:40:00,83.85,83.93,83.67,83.71,17600.0,83.85,83.93,83.67,83.71,17600.0
2013-04-19 12:50:00,83.7,83.73,83.37,83.38,45500.0,83.7,83.73,83.37,83.38,45500.0
2013-04-19 13:00:00,83.41,83.41,83.18,83.36,76300.0,83.41,83.41,83.18,83.36,76300.0
2013-04-19 13:10:00,83.36,83.59,83.34,83.57,18900.0,83.36,83.59,83.34,83.57,18900.0
2013-04-19 13:20:00,83.52,83.62,83.48,83.48,25400.0,83.52,83.62,83.48,83.48,25400.0
2013-04-19 13:30:00,83.48,83.55,83.44,83.46,16500.0,83.48,83.55,83.44,83.46,16500.0
2013-04-19 13:40:00,83.49,83.49,83.33,83.46,16900.0,83.49,83.49,83.33,83.46,16900.0
2013-04-19 13:50:00,83.45,83.58,83.45,83.46,19400.0,83.45,83.58,83.45,83.46,19400.0
2013-04-19 14:00:00,83.47,83.57,83.43,83.51,26300.0,83.47,83.57,83.43,83.51,26300.0
2013-04-19 14:10:00,83.51,83.55,83.45,83.51,39300.0,83.51,83.55,83.45,83.51,39300.0
2013-04-19 14:20:00,83.54,83.72,83.53,83.69,20700.0,83.54,83.72,83.53,83.69,20700.0
2013-04-19 14:30:00,83.7,83.85,83.69,83.83,28100.0,83.7,83.85,83.69,83.83,28100.0
2013-04-19 14:40:00,83.82,83.86,83.69,83.74,26300.0,83.82,83.86,83.69,83.74,26300.0
2013-04-19 14:50:00,83.74,83.8,83.67,83.7,17200.0,83.74,83.8,83.67,83.7,17200.0
2013-04-19 15:00:00,83.67,83.74,83.59,83.68,46000.0,83.67,83.74,83.59,83.68,46000.0
2013-04-19 15:10:00,83.66,83.72,83.44,83.53,24300.0,83.66,83.72,83.44,83.53,24300.0
2013-04-19 15:20:00,83.54,83.6,83.45,83.52,32300.0,83.54,83.6,83.45,83.52,32300.0
2013-04-19 15:30:00,83.54,83.59,83.46,83.52,36600.0,83.54,83.59,83.46,83.52,36600.0
2013-04-19 15:40:00,83.5,83.61,83.5,83.54,44800.0,83.5,83.61,83.5,83.54,44800.0
2013-04-19 15:50:00,83.55,83.71,83.52,83.7,90200.0,83.55,83.71,83.52,83.7,90200.0
2013-04-22 09:30:00,84.0,84.3,83.34,83.99,21400.0,84.0,84.3,83.34,83.99,21400.0
2013-04-22 09:40:00,83.99,84.16,83.31,83.92,37500.0,83.99,84.16,83.31,83.92,37500.0
2013-04-22 09:50:00,83.9,84.15,83.71,84.08,13100.0,83.9,84.15,83.71,84.08,13100.0
2013-04-22 10:00:00,84.14,84.26,83.88,83.92,17700.0,84.14,84.26,83.88,83.92,17700.0
2013-04-22 10:10:00,83.92,84.1,83.7,83.99,63300.0,83.92,84.1,83.7,83.99,63300.0
2013-04-22 10:20:00,84.05,84.3,84.05,84.25,20000.0,84.05,84.3,84.05,84.25,20000.0
2013-04-22 10:30:00,84.33,84.33,83.87,83.95,12900.0,84.33,84.33,83.87,83.95,12900.0
2013-04-22 10:40:00,84.01,84.05,83.95,84.01,22500.0,84.01,84.05,83.95,84.01,22500.0
2013-04-22 10:50:00,84.0,84.03,83.89,84.01,6600.0,84.0,84.03,83.89,84.01,6600.0
2013-04-22 11:00:00,84.01,84.52,83.96,84.45,36600.0,84.01,84.52,83.96,84.45,36600.0
2013-04-22 11:10:00,84.45,84.49,84.33,84.48,10100.0,84.45,84.49,84.33,84.48,10100.0
2013-04-22 11:20:00,84.49,84.85,84.48,84.69,31000.0,84.49,84.85,84.48,84.69,31000.0
2013-04-22 11:30:00,84.7,84.81,84.48,84.81,65300.0,84.7,84.81,84.48,84.81,65300.0
2013-04-22 11:40:00,84.86,84.86,84.52,84.52,6400.0,84.86,84.86,84.52,84.52,6400.0
2013-04-22 11:50:00,84.49,85.16,84.49,85.13,19800.0,84.49,85.16,84.49,85.13,19800.0
2013-04-22 12:00:00,85.12,85.16,84.95,85.13,11800.0,85.12,85.16,84.95,85.13,11800.0
2013-04-22 12:10:00,85.14,85.15,84.98,84.99,7600.0,85.14,85.15,84.98,84.99,7600.0
2013-04-22 12:20:00,84.94,85.0,84.8,84.84,10600.0,84.94,85.0,84.8,84.84,10600.0
2013-04-22 12:30:00,84.84,84.84,84.64,84.8,14200.0,84.84,84.84,84.64,84.8,14200.0
2013-04-22 12:40:00,84.81,84.82,84.73,84.8,21800.0,84.81,84.82,84.73,84.8,21800.0
2013-04-22 12:50:00,84.8,84.82,84.73,84.75,6000.0,84.8,84.82,84.73,84.75,6000.0
2013-04-22 13:00:00,84.71,84.83,84.71,84.8,16800.0,84.71,84.83,84.71,84.8,16800.0
2013-04-22 13:10:00,84.8,84.8,84.72,84.73,7200.0,84.8,84.8,84.72,84.73,7200.0
2013-04-22 13:20:00,84.73,84.89,84.69,84.86,23300.0,84.73,84.89,84.69,84.86,23300.0
2013-04-22 13:30:00,84.87,84.96,84.79,84.93,5000.0,84.87,84.96,84.79,84.93,5000.0
2013-04-22 13:40:00,84.96,85.01,84.92,84.94,9500.0,84.96,85.01,84.92,84.94,9500.0
2013-04-22 13:50:00,84.94,85.08,84.93,85.03,14500.0,84.94,85.08,84.93,85.03,14500.0
2013-04-22 14:00:00,85.05,85.25,85.05,85.25,10900.0,85.05,85.25,85.05,85.25,10900.0
2013-04-22 14:10:00,85.25,85.46,85.24,85.33,14600.0,85.25,85.46,85.24,85.33,14600.0
2013-04-22 14:20:00,85.34,85.59,85.32,85.55,16300.0,85.34,85.59,85.32,85.55,16300.0
2013-04-22 14:30:00,85.56,85.63,85.49,85.62,17200.0,85.56,85.63,85.49,85.62,17200.0
2013-04-22 14:40:00,85.64,85.64,85.46,85.52,39100.0,85.64,85.64,85.46,85.52,39100.0
2013-04-22 14:50:00,85.53,85.54,85.05,85.09,26000.0,85.53,85.54,85.05,85.09,26000.0
2013-04-22 15:00:00,85.11,85.17,84.98,85.0,21800.0,85.11,85.17,84.98,85.0,21800.0
2013-04-22 15:10:00,84.99,85.07,84.96,85.03,14000.0,84.99,85.07,84.96,85.03,14000.0
2013-04-22 15:20:00,85.03,85.08,84.92,85.05,18300.0,85.03,85.08,84.92,85.05,18300.0
2013-04-22 15:30:00,85.04,85.13,85.0,85.11,16700.0,85.04,85.13,85.0,85.11,16700.0
2013-04-22 15:40:00,85.11,85.11,85.0,85.05,16800.0,85.11,85.11,85.0,85.05,16800.0
2013-04-22 15:50:00,85.02,85.02,84.84,84.84,32100.0,85.02,85.02,84.84,84.84,32100.0
2013-04-23 09:30:00,85.42,86.42,85.2,86.35,41400.0,85.42,86.42,85.2,86.35,41400.0
2013-04-23 09:40:00,86.41,86.74,85.7,85.95,54300.0,86.41,86.74,85.7,85.95,54300.0
2013-04-23 09:50:00,85.95,86.1,85.94,86.04,28600.0,85.95,86.1,85.94,86.04,28600.0
2013-04-23 10:00:00,86.09,86.21,86.0,86.1,25500.0,86.09,86.21,86.0,86.1,25500.0
2013-04-23 10:10:00,86.1,86.22,86.05,86.12,45000.0,86.1,86.22,86.05,86.12,45000.0
2013-04-23 10:20:00,86.13,86.23,85.93,86.14,37400.0,86.13,86.23,85.93,86.14,37400.0
2013-04-23 10:30:00,86.07,86.13,85.86,86.05,12500.0,86.07,86.13,85.86,86.05,12500.0
2013-04-23 10:40:00,86.05,86.55,86.02,86.21,30300.0,86.05,86.55,86.02,86.21,30300.0
2013-04-23 10:50:00,86.18,86.6,86.17,86.53,24100.0,86.18,86.6,86.17,86.53,24100.0
2013-04-23 11:00:00,86.53,86.79,86.52,86.68,41700.0,86.53,86.79,86.52,86.68,41700.0
2013-04-23 11:10:00,86.74,86.79,86.54,86.67,23300.0,86.74,86.79,86.54,86.67,23300.0
2013-04-23 11:20:00,86.64,86.65,86.5,86.59,11900.0,86.64,86.65,86.5,86.59,11900.0
2013-04-23 11:30:00,86.61,86.77,86.52,86.65,22600.0,86.61,86.77,86.52,86.65,22600.0
2013-04-23 11:40:00,86.67,86.71,86.42,86.52,17800.0,86.67,86.71,86.42,86.52,17800.0
2013-04-23 11:50:00,86.52,86.6,86.49,86.55,10200.0,86.52,86.6,86.49,86.55,10200.0
2013-04-23 12:00:00,86.48,86.56,86.44,86.54,9100.0,86.48,86.56,86.44,86.54,9100.0
2013-04-23 12:10:00,86.6,86.71,86.46,86.61,22000.0,86.6,86.71,86.46,86.61,22000.0
2013-04-23 12:20:00,86.65,86.76,86.63,86.73,6800.0,86.65,86.76,86.63,86.73,6800.0
2013-04-23 12:30:00,86.72,86.72,86.47,86.56,8500.0,86.72,86.72,86.47,86.56,8500.0
2013-04-23 12:40:00,86.52,86.64,86.36,86.62,62000.0,86.52,86.64,86.36,86.62,62000.0
2013-04-23 12:50:00,86.61,86.66,86.6,86.65,14900.0,86.61,86.66,86.6,86.65,14900.0
2013-04-23 13:00:00,86.64,86.64,85.89,85.89,24800.0,86.64,86.64,85.89,85.89,24800.0
2013-04-23 13:10:00,85.81,86.65,85.78,86.52,17900.0,85.81,86.65,85.78,86.52,17900.0
2013-04-23 13:20:00,86.51,86.51,85.96,85.96,66200.0,86.51,86.51,85.96,85.96,66200.0
2013-04-23 13:30:00,85.99,86.4,85.98,86.33,45300.0,85.99,86.4,85.98,86.33,45300.0
2013-04-23 13:40:00,86.34,86.36,86.17,86.27,17900.0,86.34,86.36,86.17,86.27,17900.0
2013-04-23 13:50:00,86.3,86.5,86.26,86.46,16500.0,86.3,86.5,86.26,86.46,16500.0
2013-04-23 14:00:00,86.46,86.53,86.28,86.31,14600.0,86.46,86.53,86.28,86.31,14600.0
2013-04-23 14:10:00,86.33,86.34,86.27,86.31,14800.0,86.33,86.34,86.27,86.31,14800.0
2013-04-23 14:20:00,86.3,86.38,86.28,86.3,35600.0,86.3,86.38,86.28,86.3,35600.0
2013-04-23 14:30:00,86.3,86.43,86.19,86.31,31000.0,86.3,86.43,86.19,86.31,31000.0
2013-04-23 14:40:00,86.32,86.34,86.25,86.3,17600.0,86.32,86.34,86.25,86.3,17600.0
2013-04-23 14:50:00,86.3,86.37,86.28,86.32,20100.0,86.3,86.37,86.28,86.32,20100.0
2013-04-23 15:00:00,86.32,86.42,86.25,86.42,24600.0,86.32,86.42,86.25,86.42,24600.0
2013-04-23 15:10:00,86.43,86.51,86.35,86.49,20900.0,86.43,86.51,86.35,86.49,20900.0
2013-04-23 15:20:00,86.48,86.6,86.39,86.55,26000.0,86.48,86.6,86.39,86.55,26000.0
2013-04-23 15:30:00,86.56,86.56,86.46,86.49,26600.0,86.56,86.56,86.46,86.49,26600.0
2013-04-23 15:40:00,86.5,86.56,86.39,86.43,44600.0,86.5,86.56,86.39,86.43,44600.0
2013-04-23 15:50:00,86.44,86.5,86.3,86.46,36500.0,86.44,86.5,86.3,86.46,36500.0
2013-04-24 09:30:00,86.43,86.5,85.86,85.95,23300.0,86.43,86.5,85.86,85.95,23300.0
2013-04-24 09:40:00,85.88,86.05,85.75,85.77,19000.0,85.88,86.05,85.75,85.77,19000.0
2013-04-24 09:50:00,85.77,85.86,85.25,85.54,65000.0,85.77,85.86,85.25,85.54,65000.0
2013-04-24 10:00:00,85.59,85.64,84.84,84.88,90800.0,85.59,85.64,84.84,84.88,90800.0
2013-04-24 10:10:00,84.88,85.1,84.68,84.68,23200.0,84.88,85.1,84.68,84.68,23200.0
2013-04-24 10:20:00,84.76,84.89,84.62,84.86,36600.0,84.76,84.89,84.62,84.86,36600.0
2013-04-24 10:30:00,84.85,85.24,84.85,85.03,24800.0,84.85,85.24,84.85,85.03,24800.0
2013-04-24 10:40:00,85.1,85.29,85.1,85.28,27200.0,85.1,85.29,85.1,85.28,27200.0
2013-04-24 10:50:00,85.33,85.33,84.99,85.06,24100.0,85.33,85.33,84.99,85.06,24100.0
2013-04-24 11:00:00,85.07,85.21,84.98,85.09,24000.0,85.07,85.21,84.98,85.09,24000.0
2013-04-24 11:10:00,85.1,85.27,84.93,85.27,22200.0,85.1,85.27,84.93,85.27,22200.0
2013-04-24 11:20:00,85.25,85.33,85.08,85.19,16400.0,85.25,85.33,85.08,85.19,16400.0
2013-04-24 11:30:00,85.24,85.26,85.0,85.01,5100.0,85.24,85.26,85.0,85.01,5100.0
2013-04-24 11:40:00,85.02,85.22,85.0,85.13,8000.0,85.02,85.22,85.0,85.13,8000.0
2013-04-24 11:50:00,85.17,85.49,85.16,85.48,10100.0,85.17,85.49,85.16,85.48,10100.0
2013-04-24 12:00:00,85.5,85.67,85.42,85.62,11000.0,85.5,85.67,85.42,85.62,11000.0
2013-04-24 12:10:00,85.65,85.69,85.58,85.64,11500.0,85.65,85.69,85.58,85.64,11500.0
2013-04-24 12:20:00,85.65,85.69,85.54,85.65,21900.0,85.65,85.69,85.54,85.65,21900.0
2013-04-24 12:30:00,85.62,85.7,85.44,85.44,9900.0,85.62,85.7,85.44,85.44,9900.0
2013-04-24 12:40:00,85.42,85.6,85.35,85.49,16500.0,85.42,85.6,85.35,85.49,16500.0
2013-04-24 12:50:00,85.47,85.59,85.4,85.59,11200.0,85.47,85.59,85.4,85.59,11200.0
2013-04-24 13:00:00,85.59,85.94,85.59,85.94,36200.0,85.59,85.94,85.59,85.94,36200.0
2013-04-24 13:10:00,85.94,86.36,85.91,86.35,37200.0,85.94,86.36,85.91,86.35,37200.0
2013-04-24 13:20:00,86.35,86.36,86.13,86.29,19300.0,86.35,86.36,86.13,86.29,19300.0
2013-04-24 13:30:00,86.26,86.28,85.96,86.12,39700.0,86.26,86.28,85.96,86.12,39700.0
2013-04-24 13:40:00,86.19,86.26,86.08,86.08,8300.0,86.19,86.26,86.08,86.08,8300.0
2013-04-24 13:50:00,86.08,86.45,86.07,86.44,25400.0,86.08,86.45,86.07,86.44,25400.0
2013-04-24 14:00:00,86.41,86.75,86.36,86.41,22700.0,86.41,86.75,86.36,86.41,22700.0
2013-04-24 14:10:00,86.36,86.53,86.32,86.39,6100.0,86.36,86.53,86.32,86.39,6100.0
2013-04-24 14:20:00,86.37,86.45,86.27,86.4,9700.0,86.37,86.45,86.27,86.4,9700.0
2013-04-24 14:30:00,86.4,86.6,86.33,86.58,14800.0,86.4,86.6,86.33,86.58,14800.0
2013-04-24 14:40:00,86.59,86.59,86.39,86.39,8300.0,86.59,86.59,86.39,86.39,8300.0
2013-04-24 14:50:00,86.38,86.4,86.3,86.39,8900.0,86.38,86.4,86.3,86.39,8900.0
2013-04-24 15:00:00,86.41,86.41,86.24,86.26,13600.0,86.41,86.41,86.24,86.26,13600.0
2013-04-24 15:10:00,86.25,86.41,86.24,86.41,7000.0,86.25,86.41,86.24,86.41,7000.0
2013-04-24 15:20:00,86.44,86.49,86.3,86.33,27500.0,86.44,86.49,86.3,86.33,27500.0
2013-04-24 15:30:00,86.31,86.33,86.14,86.29,25500.0,86.31,86.33,86.14,86.29,25500.0
2013-04-24 15:40:00,86.26,86.26,86.09,86.22,26100.0,86.26,86.26,86.09,86.22,26100.0
2013-04-24 15:50:00,86.22,86.29,86.18,86.22,25200.0,86.22,86.29,86.18,86.22,25200.0
2013-04-25 09:30:00,86.72,87.0,86.28,86.9,18300.0,86.72,87.0,86.28,86.9,18300.0
2013-04-25 09:40:00,86.84,86.94,86.42,86.42,6900.0,86.84,86.94,86.42,86.42,6900.0
2013-04-25 09:50:00,86.4,86.85,86.32,86.72,21700.0,86.4,86.85,86.32,86.72,21700.0
2013-04-25 10:00:00,86.78,86.94,86.65,86.78,12900.0,86.78,86.94,86.65,86.78,12900.0
2013-04-25 10:10:00,86.71,86.71,86.55,86.59,29600.0,86.71,86.71,86.55,86.59,29600.0
2013-04-25 10:20:00,86.57,86.81,86.57,86.76,45500.0,86.57,86.81,86.57,86.76,45500.0
2013-04-25 10:30:00,86.76,86.8,86.35,86.38,32100.0,86.76,86.8,86.35,86.38,32100.0
2013-04-25 10:40:00,86.38,86.54,86.3,86.41,17900.0,86.38,86.54,86.3,86.41,17900.0
2013-04-25 10:50:00,86.39,86.39,86.08,86.16,29500.0,86.39,86.39,86.08,86.16,29500.0
2013-04-25 11:00:00,86.14,86.23,85.98,86.08,24400.0,86.14,86.23,85.98,86.08,24400.0
2013-04-25 11:10:00,86.13,86.29,86.06,86.24,12200.0,86.13,86.29,86.06,86.24,12200.0
2013-04-25 11:20:00,86.24,86.35,86.15,86.2,32900.0,86.24,86.35,86.15,86.2,32900.0
2013-04-25 11:30:00,86.2,86.24,86.13,86.22,35300.0,86.2,86.24,86.13,86.22,35300.0
2013-04-25 11:40:00,86.21,86.21,85.99,85.99,7500.0,86.21,86.21,85.99,85.99,7500.0
2013-04-25 11:50:00,86.0,86.14,86.0,86.13,8800.0,86.0,86.14,86.0,86.13,8800.0
2013-04-25 12:00:00,86.11,86.24,86.01,86.04,12100.0,86.11,86.24,86.01,86.04,12100.0
2013-04-25 12:10:00,86.08,86.15,86.0,86.15,21700.0,86.08,86.15,86.0,86.15,21700.0
2013-04-25 12:20:00,86.14,86.2,86.1,86.1,23500.0,86.14,86.2,86.1,86.1,23500.0
2013-04-25 12:30:00,86.12,86.12,85.95,85.99,21800.0,86.12,86.12,85.95,85.99,21800.0
2013-04-25 12:40:00,85.98,86.02,85.96,85.96,17600.0,85.98,86.02,85.96,85.96,17600.0
2013-04-25 12:50:00,85.92,85.94,85.7,85.7,11500.0,85.92,85.94,85.7,85.7,11500.0
2013-04-25 13:00:00,85.73,85.77,85.59,85.59,15900.0,85.73,85.77,85.59,85.59,15900.0
2013-04-25 13:10:00,85.59,85.81,85.59,85.81,4000.0,85.59,85.81,85.59,85.81,4000.0
2013-04-25 13:20:00,85.8,86.05,85.77,86.02,22500.0,85.8,86.05,85.77,86.02,22500.0
2013-04-25 13:30:00,86.02,86.11,86.0,86.04,4000.0,86.02,86.11,86.0,86.04,4000.0
2013-04-25 13:40:00,86.05,86.1,86.02,86.1,8700.0,86.05,86.1,86.02,86.1,8700.0
2013-04-25 13:50:00,86.12,86.22,86.06,86.17,9700.0,86.12,86.22,86.06,86.17,9700.0
2013-04-25 14:00:00,86.19,86.25,86.11,86.13,36500.0,86.19,86.25,86.11,86.13,36500.0
2013-04-25 14:10:00,86.15,86.21,86.07,86.12,6200.0,86.15,86.21,86.07,86.12,6200.0
2013-04-25 14:20:00,86.15,86.2,86.15,86.15,6300.0,86.15,86.2,86.15,86.15,6300.0
2013-04-25 14:30:00,86.15,86.24,86.15,86.22,11700.0,86.15,86.24,86.15,86.22,11700.0
2013-04-25 14:40:00,86.23,86.29,86.17,86.17,8400.0,86.23,86.29,86.17,86.17,8400.0
2013-04-25 14:50:00,86.17,86.22,86.1,86.21,18800.0,86.17,86.22,86.1,86.21,18800.0
2013-04-25 15:00:00,86.21,86.27,86.09,86.23,17300.0,86.21,86.27,86.09,86.23,17300.0
2013-04-25 15:10:00,86.2,86.37,86.15,86.25,14600.0,86.2,86.37,86.15,86.25,14600.0
2013-04-25 15:20:00,86.24,86.24,86.15,86.2,25400.0,86.24,86.24,86.15,86.2,25400.0
2013-04-25 15:30:00,86.2,86.32,86.14,86.28,45500.0,86.2,86.32,86.14,86.28,45500.0
2013-04-25 15:40:00,86.29,86.29,85.9,85.9,47500.0,86.29,86.29,85.9,85.9,47500.0
2013-04-25 15:50:00,85.91,85.95,85.48,85.57,150600.0,85.91,85.95,85.48,85.57,150600.0
2013-04-26 09:30:00,85.69,85.69,85.3,85.44,9000.0,85.69,85.69,85.3,85.44,9000.0
2013-04-26 09:40:00,85.36,85.64,85.22,85.22,6500.0,85.36,85.64,85.22,85.22,6500.0
2013-04-26 09:50:00,85.32,85.93,85.31,85.79,28700.0,85.32,85.93,85.31,85.79,28700.0
2013-04-26 10:00:00,85.89,86.04,85.75,85.88,13900.0,85.89,86.04,85.75,85.88,13900.0
2013-04-26 10:10:00,85.93,86.11,85.54,85.99,40000.0,85.93,86.11,85.54,85.99,40000.0
2013-04-26 10:20:00,85.98,85.98,85.76,85.79,18000.0,85.98,85.98,85.76,85.79,18000.0
2013-04-26 10:30:00,85.75,85.8,85.67,85.73,15100.0,85.75,85.8,85.67,85.73,15100.0
2013-04-26 10:40:00,85.76,86.08,85.75,86.08,10500.0,85.76,86.08,85.75,86.08,10500.0
2013-04-26 10:50:00,86.14,86.22,86.0,86.15,32200.0,86.14,86.22,86.0,86.15,32200.0
2013-04-26 11:00:00,86.15,86.16,86.1,86.14,9000.0,86.15,86.16,86.1,86.14,9000.0
2013-04-26 11:10:00,86.14,86.54,86.12,86.51,22800.0,86.14,86.54,86.12,86.51,22800.0
2013-04-26 11:20:00,86.48,86.62,86.44,86.48,13200.0,86.48,86.62,86.44,86.48,13200.0
2013-04-26 11:30:00,86.45,86.47,86.37,86.39,7400.0,86.45,86.47,86.37,86.39,7400.0
2013-04-26 11:40:00,86.34,86.39,86.22,86.3,4100.0,86.34,86.39,86.22,86.3,4100.0
2013-04-26 11:50:00,86.3,86.3,86.02,86.1,8700.0,86.3,86.3,86.02,86.1,8700.0
2013-04-26 12:00:00,86.08,86.12,85.99,85.99,8500.0,86.08,86.12,85.99,85.99,8500.0
2013-04-26 12:10:00,86.01,86.09,85.83,85.96,10400.0,86.01,86.09,85.83,85.96,10400.0
2013-04-26 12:20:00,85.93,85.93,85.78,85.84,2000.0,85.93,85.93,85.78,85.84,2000.0
2013-04-26 12:30:00,85.86,85.93,85.82,85.83,13300.0,85.86,85.93,85.82,85.83,13300.0
2013-04-26 12:40:00,85.9,86.05,85.77,85.88,32200.0,85.9,86.05,85.77,85.88,32200.0
2013-04-26 12:50:00,85.94,86.0,85.87,85.94,2500.0,85.94,86.0,85.87,85.94,2500.0
2013-04-26 13:00:00,85.89,85.91,85.7,85.78,5100.0,85.89,85.91,85.7,85.78,5100.0
2013-04-26 13:10:00,85.77,85.87,85.69,85.82,17800.0,85.77,85.87,85.69,85.82,17800.0
2013-04-26 13:20:00,85.82,85.91,85.67,85.67,15200.0,85.82,85.91,85.67,85.67,15200.0
2013-04-26 13:30:00,85.64,85.7,85.46,85.57,42000.0,85.64,85.7,85.46,85.57,42000.0
2013-04-26 13:40:00,85.54,85.85,85.54,85.81,41100.0,85.54,85.85,85.54,85.81,41100.0
2013-04-26 13:50:00,85.79,85.89,85.76,85.84,21000.0,85.79,85.89,85.76,85.84,21000.0
2013-04-26 14:00:00,85.82,85.99,85.8,85.92,35500.0,85.82,85.99,85.8,85.92,35500.0
2013-04-26 14:10:00,85.9,85.93,85.8,85.93,30700.0,85.9,85.93,85.8,85.93,30700.0
2013-04-26 14:20:00,85.9,85.98,85.83,85.97,8800.0,85.9,85.98,85.83,85.97,8800.0
2013-04-26 14:30:00,85.96,86.06,85.91,86.06,8100.0,85.96,86.06,85.91,86.06,8100.0
2013-04-26 14:40:00,86.05,86.06,85.86,85.95,6300.0,86.05,86.06,85.86,85.95,6300.0
2013-04-26 14:50:00,85.94,85.94,85.83,85.84,9000.0,85.94,85.94,85.83,85.84,9000.0
2013-04-26 15:00:00,85.92,85.95,85.79,85.87,8200.0,85.92,85.95,85.79,85.87,8200.0
2013-04-26 15:10:00,85.87,86.0,85.86,85.98,7800.0,85.87,86.0,85.86,85.98,7800.0
2013-04-26 15:20:00,85.99,86.14,85.98,86.09,12600.0,85.99,86.14,85.98,86.09,12600.0
2013-04-26 15:30:00,86.09,86.14,86.0,86.02,11100.0,86.09,86.14,86.0,86.02,11100.0
2013-04-26 15:40:00,86.01,86.07,85.94,86.05,17800.0,86.01,86.07,85.94,86.05,17800.0
2013-04-26 15:50:00,86.06,86.08,85.93,86.01,56600.0,86.06,86.08,85.93,86.01,56600.0
2013-04-29 09:30:00,85.87,86.34,85.84,85.95,55700.0,85.87,86.34,85.84,85.95,55700.0
2013-04-29 09:40:00,85.95,86.73,85.95,86.73,41900.0,85.95,86.73,85.95,86.73,41900.0
2013-04-29 09:50:00,86.72,86.98,86.61,86.8,13400.0,86.72,86.98,86.61,86.8,13400.0
2013-04-29 10:00:00,86.76,87.43,86.59,87.3,77700.0,86.76,87.43,86.59,87.3,77700.0
2013-04-29 10:10:00,87.3,87.3,86.88,87.22,45800.0,87.3,87.3,86.88,87.22,45800.0
2013-04-29 10:20:00,87.3,87.35,87.22,87.34,16800.0,87.3,87.35,87.22,87.34,16800.0
2013-04-29 10:30:00,87.33,87.57,87.23,87.55,36100.0,87.33,87.57,87.23,87.55,36100.0
2013-04-29 10:40:00,87.57,87.57,87.33,87.4,18200.0,87.57,87.57,87.33,87.4,18200.0
2013-04-29 10:50:00,87.32,87.83,87.31,87.6,17400.0,87.32,87.83,87.31,87.6,17400.0
2013-04-29 11:00:00,87.6,87.71,87.55,87.6,12400.0,87.6,87.71,87.55,87.6,12400.0
2013-04-29 11:10:00,87.57,87.57,87.29,87.36,9900.0,87.57,87.57,87.29,87.36,9900.0
2013-04-29 11:20:00,87.4,87.5,87.32,87.4,14300.0,87.4,87.5,87.32,87.4,14300.0
2013-04-29 11:30:00,87.4,87.65,87.32,87.65,18900.0,87.4,87.65,87.32,87.65,18900.0
2013-04-29 11:40:00,87.62,87.67,87.39,87.41,14700.0,87.62,87.67,87.39,87.41,14700.0
2013-04-29 11:50:00,87.35,87.44,87.23,87.43,24600.0,87.35,87.44,87.23,87.43,24600.0
2013-04-29 12:00:00,87.4,87.5,87.29,87.29,13500.0,87.4,87.5,87.29,87.29,13500.0
2013-04-29 12:10:00,87.28,87.46,87.28,87.36,4800.0,87.28,87.46,87.28,87.36,4800.0
2013-04-29 12:20:00,87.31,87.37,87.26,87.29,7300.0,87.31,87.37,87.26,87.29,7300.0
2013-04-29 12:30:00,87.32,87.33,87.11,87.15,8600.0,87.32,87.33,87.11,87.15,8600.0
2013-04-29 12:40:00,87.13,87.37,87.13,87.34,10900.0,87.13,87.37,87.13,87.34,10900.0
2013-04-29 12:50:00,87.35,87.38,87.31,87.34,18500.0,87.35,87.38,87.31,87.34,18500.0
2013-04-29 13:00:00,87.35,87.39,87.26,87.35,23700.0,87.35,87.39,87.26,87.35,23700.0
2013-04-29 13:10:00,87.28,87.4,87.25,87.27,50600.0,87.28,87.4,87.25,87.27,50600.0
2013-04-29 13:20:00,87.24,87.37,87.24,87.25,3300.0,87.24,87.37,87.24,87.25,3300.0
2013-04-29 13:30:00,87.25,87.25,87.11,87.11,16200.0,87.25,87.25,87.11,87.11,16200.0
2013-04-29 13:40:00,87.09,87.17,87.05,87.05,4300.0,87.09,87.17,87.05,87.05,4300.0
2013-04-29 13:50:00,87.08,87.18,87.05,87.13,6400.0,87.08,87.18,87.05,87.13,6400.0
2013-04-29 14:00:00,87.14,87.25,87.08,87.19,4500.0,87.14,87.25,87.08,87.19,4500.0
2013-04-29 14:10:00,87.12,87.13,86.98,87.07,14100.0,87.12,87.13,86.98,87.07,14100.0
2013-04-29 14:20:00,87.1,87.15,87.0,87.02,7500.0,87.1,87.15,87.0,87.02,7500.0
2013-04-29 14:30:00,87.02,87.05,86.97,87.01,23800.0,87.02,87.05,86.97,87.01,23800.0
2013-04-29 14:40:00,87.03,87.07,86.97,87.07,26500.0,87.03,87.07,86.97,87.07,26500.0
2013-04-29 14:50:00,87.06,87.17,87.02,87.12,26700.0,87.06,87.17,87.02,87.12,26700.0
2013-04-29 15:00:00,87.13,87.15,86.92,86.97,15500.0,87.13,87.15,86.92,86.97,15500.0
2013-04-29 15:10:00,86.97,87.06,86.96,87.02,17200.0,86.97,87.06,86.96,87.02,17200.0
2013-04-29 15:20:00,87.03,87.05,86.85,86.87,24500.0,87.03,87.05,86.85,86.87,24500.0
2013-04-29 15:30:00,86.85,87.0,86.84,86.86,39800.0,86.85,87.0,86.84,86.86,39800.0
2013-04-29 15:40:00,86.87,86.91,86.79,86.79,17100.0,86.87,86.91,86.79,86.79,17100.0
2013-04-29 15:50:00,86.77,86.77,86.57,86.72,71700.0,86.77,86.77,86.57,86.72,71700.0
2013-04-30 09:30:00,86.98,87.47,86.47,87.26,77700.0,86.98,87.47,86.47,87.26,77700.0
2013-04-30 09:40:00,87.3,87.38,87.1,87.15,4300.0,87.3,87.38,87.1,87.15,4300.0
2013-04-30 09:50:00,87.12,87.12,86.91,87.0,32300.0,87.12,87.12,86.91,87.0,32300.0
2013-04-30 10:00:00,87.0,87.31,86.94,86.99,43000.0,87.0,87.31,86.94,86.99,43000.0
2013-04-30 10:10:00,87.02,87.11,86.81,86.92,14000.0,87.02,87.11,86.81,86.92,14000.0
2013-04-30 10:20:00,86.92,87.06,86.87,86.93,6600.0,86.92,87.06,86.87,86.93,6600.0
2013-04-30 10:30:00,86.94,87.11,86.9,87.05,16100.0,86.94,87.11,86.9,87.05,16100.0
2013-04-30 10:40:00,87.04,87.31,86.96,87.16,6900.0,87.04,87.31,86.96,87.16,6900.0
2013-04-30 10:50:00,87.18,87.38,87.18,87.32,9100.0,87.18,87.38,87.18,87.32,9100.0
2013-04-30 11:00:00,87.3,87.57,87.28,87.53,14200.0,87.3,87.57,87.28,87.53,14200.0
2013-04-30 11:10:00,87.54,87.56,87.41,87.49,7000.0,87.54,87.56,87.41,87.49,7000.0
2013-04-30 11:20:00,87.55,87.62,87.46,87.61,5400.0,87.55,87.62,87.46,87.61,5400.0
2013-04-30 11:30:00,87.59,87.77,87.55,87.74,12400.0,87.59,87.77,87.55,87.74,12400.0
2013-04-30 11:40:00,87.71,87.75,87.52,87.52,9300.0,87.71,87.75,87.52,87.52,9300.0
2013-04-30 11:50:00,87.52,87.57,87.5,87.5,2500.0,87.52,87.57,87.5,87.5,2500.0
2013-04-30 12:00:00,87.48,87.52,87.3,87.41,4300.0,87.48,87.52,87.3,87.41,4300.0
2013-04-30 12:10:00,87.46,87.71,87.4,87.67,33200.0,87.46,87.71,87.4,87.67,33200.0
2013-04-30 12:20:00,87.66,87.87,87.65,87.85,13500.0,87.66,87.87,87.65,87.85,13500.0
2013-04-30 12:30:00,87.85,87.86,87.71,87.79,6100.0,87.85,87.86,87.71,87.79,6100.0
2013-04-30 12:40:00,87.75,87.85,87.73,87.8,4600.0,87.75,87.85,87.73,87.8,4600.0
2013-04-30 12:50:00,87.8,87.84,87.76,87.8,7400.0,87.8,87.84,87.76,87.8,7400.0
2013-04-30 13:00:00,87.79,87.8,87.67,87.7,7300.0,87.79,87.8,87.67,87.7,7300.0
2013-04-30 13:10:00,87.7,87.76,87.6,87.61,19600.0,87.7,87.76,87.6,87.61,19600.0
2013-04-30 13:20:00,87.6,87.65,87.49,87.54,15700.0,87.6,87.65,87.49,87.54,15700.0
2013-04-30 13:30:00,87.53,87.53,87.44,87.51,5800.0,87.53,87.53,87.44,87.51,5800.0
2013-04-30 13:40:00,87.55,87.6,87.44,87.57,5000.0,87.55,87.6,87.44,87.57,5000.0
2013-04-30 13:50:00,87.55,87.64,87.52,87.61,14500.0,87.55,87.64,87.52,87.61,14500.0
2013-04-30 14:00:00,87.62,87.62,87.29,87.35,14700.0,87.62,87.62,87.29,87.35,14700.0
2013-04-30 14:10:00,87.34,87.66,87.29,87.61,16600.0,87.34,87.66,87.29,87.61,16600.0
2013-04-30 14:20:00,87.62,87.62,87.41,87.45,13100.0,87.62,87.62,87.41,87.45,13100.0
2013-04-30 14:30:00,87.49,87.65,87.43,87.54,23600.0,87.49,87.65,87.43,87.54,23600.0
2013-04-30 14:40:00,87.53,87.64,87.51,87.56,10500.0,87.53,87.64,87.51,87.56,10500.0
2013-04-30 14:50:00,87.55,87.56,87.44,87.45,17900.0,87.55,87.56,87.44,87.45,17900.0
2013-04-30 15:00:00,87.44,87.45,87.34,87.4,12700.0,87.44,87.45,87.34,87.4,12700.0
2013-04-30 15:10:00,87.4,87.4,87.26,87.33,36400.0,87.4,87.4,87.26,87.33,36400.0
2013-04-30 15:20:00,87.33,87.42,87.28,87.38,15600.0,87.33,87.42,87.28,87.38,15600.0
2013-04-30 15:30:00,87.38,87.46,87.31,87.44,14600.0,87.38,87.46,87.31,87.44,14600.0
2013-04-30 15:40:00,87.42,87.71,87.37,87.71,70300.0,87.42,87.71,87.37,87.71,70300.0
2013-04-30 15:50:00,87.73,87.78,87.51,87.67,76800.0,87.73,87.78,87.51,87.67,76800.0
2013-05-01 09:30:00,87.09,87.51,86.62,87.42,73400.0,87.09,87.51,86.62,87.42,73400.0
2013-05-01 09:40:00,87.42,87.56,86.9,87.06,31200.0,87.42,87.56,86.9,87.06,31200.0
2013-05-01 09:50:00,87.06,87.08,86.88,86.98,33100.0,87.06,87.08,86.88,86.98,33100.0
2013-05-01 10:00:00,87.0,87.04,86.63,86.74,21900.0,87.0,87.04,86.63,86.74,21900.0
2013-05-01 10:10:00,86.77,86.77,86.51,86.75,48500.0,86.77,86.77,86.51,86.75,48500.0
2013-05-01 10:20:00,86.73,86.81,86.61,86.81,39400.0,86.73,86.81,86.61,86.81,39400.0
2013-05-01 10:30:00,86.81,86.95,86.73,86.95,17300.0,86.81,86.95,86.73,86.95,17300.0
2013-05-01 10:40:00,86.9,87.14,86.85,86.99,54900.0,86.9,87.14,86.85,86.99,54900.0
2013-05-01 10:50:00,86.93,87.01,86.9,86.92,13500.0,86.93,87.01,86.9,86.92,13500.0
2013-05-01 11:00:00,86.98,87.01,86.9,87.0,16900.0,86.98,87.01,86.9,87.0,16900.0
2013-05-01 11:10:00,86.99,87.13,86.88,87.1,38500.0,86.99,87.13,86.88,87.1,38500.0
2013-05-01 11:20:00,87.11,87.18,87.02,87.18,12800.0,87.11,87.18,87.02,87.18,12800.0
2013-05-01 11:30:00,87.14,87.17,86.9,86.92,12700.0,87.14,87.17,86.9,86.92,12700.0
2013-05-01 11:40:00,86.89,87.02,86.84,86.99,33900.0,86.89,87.02,86.84,86.99,33900.0
2013-05-01 11:50:00,86.92,86.97,86.9,86.92,5900.0,86.92,86.97,86.9,86.92,5900.0
2013-05-01 12:00:00,86.91,86.98,86.9,86.92,9000.0,86.91,86.98,86.9,86.92,9000.0
2013-05-01 12:10:00,86.9,86.93,86.76,86.76,9200.0,86.9,86.93,86.76,86.76,9200.0
2013-05-01 12:20:00,86.75,86.77,86.55,86.67,36300.0,86.75,86.77,86.55,86.67,36300.0
2013-05-01 12:30:00,86.72,86.72,86.64,86.68,11300.0,86.72,86.72,86.64,86.68,11300.0
2013-05-01 12:40:00,86.64,86.71,86.56,86.58,10200.0,86.64,86.71,86.56,86.58,10200.0
2013-05-01 12:50:00,86.59,86.59,86.42,86.45,29700.0,86.59,86.59,86.42,86.45,29700.0
2013-05-01 13:00:00,86.47,86.6,86.45,86.53,36700.0,86.47,86.6,86.45,86.53,36700.0
2013-05-01 13:10:00,86.53,86.57,86.37,86.39,10700.0,86.53,86.57,86.37,86.39,10700.0
2013-05-01 13:20:00,86.39,86.56,86.38,86.51,16300.0,86.39,86.56,86.38,86.51,16300.0
2013-05-01 13:30:00,86.51,86.56,86.3,86.34,27800.0,86.51,86.56,86.3,86.34,27800.0
2013-05-01 13:40:00,86.34,86.45,86.25,86.45,35500.0,86.34,86.45,86.25,86.45,35500.0
2013-05-01 13:50:00,86.44,86.54,86.31,86.36,36700.0,86.44,86.54,86.31,86.36,36700.0
2013-05-01 14:00:00,86.38,86.46,86.3,86.4,20300.0,86.38,86.46,86.3,86.4,20300.0
2013-05-01 14:10:00,86.39,86.4,86.3,86.4,12400.0,86.39,86.4,86.3,86.4,12400.0
2013-05-01 14:20:00,86.4,86.5,86.35,86.38,22200.0,86.4,86.5,86.35,86.38,22200.0
2013-05-01 14:30:00,86.39,86.41,86.33,86.39,10100.0,86.39,86.41,86.33,86.39,10100.0
2013-05-01 14:40:00,86.39,86.55,86.38,86.55,12500.0,86.39,86.55,86.38,86.55,12500.0
2013-05-01 14:50:00,86.54,86.6,86.5,86.6,13200.0,86.54,86.6,86.5,86.6,13200.0
2013-05-01 15:00:00,86.58,86.59,86.5,86.5,13400.0,86.58,86.59,86.5,86.5,13400.0
2013-05-01 15:10:00,86.49,86.53,86.34,86.41,18200.0,86.49,86.53,86.34,86.41,18200.0
2013-05-01 15:20:00,86.39,86.41,86.22,86.31,40500.0,86.39,86.41,86.22,86.31,40500.0
2013-05-01 15:30:00,86.32,86.42,86.23,86.31,29000.0,86.32,86.42,86.23,86.31,29000.0
2013-05-01 15:40:00,86.31,86.46,86.3,86.45,35200.0,86.31,86.46,86.3,86.45,35200.0
2013-05-01 15:50:00,86.43,86.56,86.4,86.55,97900.0,86.43,86.56,86.4,86.55,97900.0
2013-05-02 09:30:00,86.36,87.38,86.36,87.38,141500.0,86.36,87.38,86.36,87.38,141500.0
2013-05-02 09:40:00,87.38,88.79,87.38,88.79,74500.0,87.38,88.79,87.38,88.79,74500.0
2013-05-02 09:50:00,88.82,88.99,88.08,88.24,103900.0,88.82,88.99,88.08,88.24,103900.0
2013-05-02 10:00:00,88.23,88.43,88.16,88.25,30000.0,88.23,88.43,88.16,88.25,30000.0
2013-05-02 10:10:00,88.2,88.29,87.99,88.28,34900.0,88.2,88.29,87.99,88.28,34900.0
2013-05-02 10:20:00,88.21,88.28,88.06,88.21,36600.0,88.21,88.28,88.06,88.21,36600.0
2013-05-02 10:30:00,88.22,88.64,88.08,88.6,25300.0,88.22,88.64,88.08,88.6,25300.0
2013-05-02 10:40:00,88.65,88.77,88.41,88.6,46100.0,88.65,88.77,88.41,88.6,46100.0
2013-05-02 10:50:00,88.61,88.74,88.53,88.57,40600.0,88.61,88.74,88.53,88.57,40600.0
2013-05-02 11:00:00,88.56,88.66,88.46,88.52,23400.0,88.56,88.66,88.46,88.52,23400.0
2013-05-02 11:10:00,88.52,88.66,88.52,88.62,22100.0,88.52,88.66,88.52,88.62,22100.0
2013-05-02 11:20:00,88.58,88.65,88.54,88.61,21200.0,88.58,88.65,88.54,88.61,21200.0
2013-05-02 11:30:00,88.61,88.69,88.61,88.66,16700.0,88.61,88.69,88.61,88.66,16700.0
2013-05-02 11:40:00,88.64,88.95,88.62,88.95,52700.0,88.64,88.95,88.62,88.95,52700.0
2013-05-02 11:50:00,88.94,88.94,88.78,88.87,16700.0,88.94,88.94,88.78,88.87,16700.0
2013-05-02 12:00:00,88.86,88.94,88.8,88.92,28000.0,88.86,88.94,88.8,88.92,28000.0
2013-05-02 12:10:00,88.9,89.12,88.88,89.01,22600.0,88.9,89.12,88.88,89.01,22600.0
2013-05-02 12:20:00,89.05,89.07,88.9,88.96,21700.0,89.05,89.07,88.9,88.96,21700.0
2013-05-02 12:30:00,88.95,89.25,88.95,89.11,28100.0,88.95,89.25,88.95,89.11,28100.0
2013-05-02 12:40:00,89.08,89.2,89.04,89.17,9800.0,89.08,89.2,89.04,89.17,9800.0
2013-05-02 12:50:00,89.19,89.21,88.95,88.99,57200.0,89.19,89.21,88.95,88.99,57200.0
2013-05-02 13:00:00,89.0,89.12,88.97,89.0,38600.0,89.0,89.12,88.97,89.0,38600.0
2013-05-02 13:10:00,88.98,89.0,88.88,88.88,13100.0,88.98,89.0,88.88,88.88,13100.0
2013-05-02 13:20:00,88.88,88.91,88.82,88.89,22700.0,88.88,88.91,88.82,88.89,22700.0
2013-05-02 13:30:00,88.85,88.98,88.85,88.93,13500.0,88.85,88.98,88.85,88.93,13500.0
2013-05-02 13:40:00,88.95,89.24,88.93,89.2,14100.0,88.95,89.24,88.93,89.2,14100.0
2013-05-02 13:50:00,89.2,89.2,88.96,89.0,13900.0,89.2,89.2,88.96,89.0,13900.0
2013-05-02 14:00:00,89.02,89.09,88.94,89.02,23600.0,89.02,89.09,88.94,89.02,23600.0
2013-05-02 14:10:00,89.0,89.0,88.84,88.98,18200.0,89.0,89.0,88.84,88.98,18200.0
2013-05-02 14:20:00,88.95,89.07,88.92,89.06,23200.0,88.95,89.07,88.92,89.06,23200.0
2013-05-02 14:30:00,89.06,89.17,88.98,89.13,13800.0,89.06,89.17,88.98,89.13,13800.0
2013-05-02 14:40:00,89.14,89.3,89.11,89.2,26700.0,89.14,89.3,89.11,89.2,26700.0
2013-05-02 14:50:00,89.17,89.33,89.13,89.33,12200.0,89.17,89.33,89.13,89.33,12200.0
2013-05-02 15:00:00,89.35,89.35,89.17,89.26,28700.0,89.35,89.35,89.17,89.26,28700.0
2013-05-02 15:10:00,89.26,89.29,89.25,89.25,14600.0,89.26,89.29,89.25,89.25,14600.0
2013-05-02 15:20:00,89.25,89.3,89.24,89.3,16900.0,89.25,89.3,89.24,89.3,16900.0
2013-05-02 15:30:00,89.29,89.47,89.28,89.47,33400.0,89.29,89.47,89.28,89.47,33400.0
2013-05-02 15:40:00,89.48,89.75,89.47,89.66,64400.0,89.48,89.75,89.47,89.66,64400.0
2013-05-02 15:50:00,89.64,89.64,89.3,89.37,77600.0,89.64,89.64,89.3,89.37,77600.0
2013-05-03 09:30:00,89.98,90.37,89.81,90.16,63700.0,89.98,90.37,89.81,90.16,63700.0
2013-05-03 09:40:00,90.18,90.63,90.09,90.39,50000.0,90.18,90.63,90.09,90.39,50000.0
2013-05-03 09:50:00,90.45,90.58,90.34,90.35,32900.0,90.45,90.58,90.34,90.35,32900.0
2013-05-03 10:00:00,90.34,90.52,90.0,90.45,27100.0,90.34,90.52,90.0,90.45,27100.0
2013-05-03 10:10:00,90.45,90.51,90.11,90.12,54100.0,90.45,90.51,90.11,90.12,54100.0
2013-05-03 10:20:00,90.15,90.47,90.05,90.34,25900.0,90.15,90.47,90.05,90.34,25900.0
2013-05-03 10:30:00,90.34,90.58,90.31,90.57,114600.0,90.34,90.58,90.31,90.57,114600.0
2013-05-03 10:40:00,90.58,90.62,90.3,90.36,9300.0,90.58,90.62,90.3,90.36,9300.0
2013-05-03 10:50:00,90.38,90.45,90.22,90.32,35500.0,90.38,90.45,90.22,90.32,35500.0
2013-05-03 11:00:00,90.3,90.32,90.19,90.21,23300.0,90.3,90.32,90.19,90.21,23300.0
2013-05-03 11:10:00,90.24,90.25,90.08,90.22,38400.0,90.24,90.25,90.08,90.22,38400.0
2013-05-03 11:20:00,90.18,90.3,90.16,90.21,8400.0,90.18,90.3,90.16,90.21,8400.0
2013-05-03 11:30:00,90.31,90.4,90.18,90.18,11200.0,90.31,90.4,90.18,90.18,11200.0
2013-05-03 11:40:00,90.22,90.23,90.12,90.15,6800.0,90.22,90.23,90.12,90.15,6800.0
2013-05-03 11:50:00,90.17,90.36,90.11,90.34,17600.0,90.17,90.36,90.11,90.34,17600.0
2013-05-03 12:00:00,90.39,90.56,90.39,90.48,7100.0,90.39,90.56,90.39,90.48,7100.0
2013-05-03 12:10:00,90.46,90.6,90.46,90.51,19800.0,90.46,90.6,90.46,90.51,19800.0
2013-05-03 12:20:00,90.5,90.55,90.41,90.46,7200.0,90.5,90.55,90.41,90.46,7200.0
2013-05-03 12:30:00,90.43,90.52,90.27,90.29,6900.0,90.43,90.52,90.27,90.29,6900.0
2013-05-03 12:40:00,90.29,90.37,90.22,90.35,42000.0,90.29,90.37,90.22,90.35,42000.0
2013-05-03 12:50:00,90.32,90.34,90.08,90.12,8800.0,90.32,90.34,90.08,90.12,8800.0
2013-05-03 13:00:00,90.15,90.15,90.01,90.06,9000.0,90.15,90.15,90.01,90.06,9000.0
2013-05-03 13:10:00,90.0,90.1,90.0,90.03,17000.0,90.0,90.1,90.0,90.03,17000.0
2013-05-03 13:20:00,90.02,90.14,90.0,90.13,10800.0,90.02,90.14,90.0,90.13,10800.0
2013-05-03 13:30:00,90.15,90.33,90.15,90.33,9200.0,90.15,90.33,90.15,90.33,9200.0
2013-05-03 13:40:00,90.27,90.32,90.19,90.3,9100.0,90.27,90.32,90.19,90.3,9100.0
2013-05-03 13:50:00,90.27,90.32,90.13,90.13,12700.0,90.27,90.32,90.13,90.13,12700.0
2013-05-03 14:00:00,90.16,90.23,90.15,90.2,10500.0,90.16,90.23,90.15,90.2,10500.0
2013-05-03 14:10:00,90.2,90.35,90.2,90.3,6000.0,90.2,90.35,90.2,90.3,6000.0
2013-05-03 14:20:00,90.29,90.35,90.25,90.3,12000.0,90.29,90.35,90.25,90.3,12000.0
2013-05-03 14:30:00,90.27,90.32,90.24,90.25,5900.0,90.27,90.32,90.24,90.25,5900.0
2013-05-03 14:40:00,90.22,90.27,90.02,90.12,10100.0,90.22,90.27,90.02,90.12,10100.0
2013-05-03 14:50:00,90.14,90.19,90.04,90.05,10800.0,90.14,90.19,90.04,90.05,10800.0
2013-05-03 15:00:00,90.05,90.17,90.0,90.05,19200.0,90.05,90.17,90.0,90.05,19200.0
2013-05-03 15:10:00,90.06,90.14,89.98,90.14,14500.0,90.06,90.14,89.98,90.14,14500.0
2013-05-03 15:20:00,90.11,90.13,89.96,90.1,63600.0,90.11,90.13,89.96,90.1,63600.0
2013-05-03 15:30:00,90.11,90.16,90.05,90.13,12900.0,90.11,90.16,90.05,90.13,12900.0
2013-05-03 15:40:00,90.13,90.24,90.13,90.24,25500.0,90.13,90.24,90.13,90.24,25500.0
2013-05-03 15:50:00,90.23,90.25,90.11,90.19,49100.0,90.23,90.25,90.11,90.19,49100.0
2013-05-06 09:30:00,89.97,90.5,89.96,90.5,7500.0,89.97,90.5,89.96,90.5,7500.0
2013-05-06 09:40:00,90.5,90.5,90.16,90.16,12500.0,90.5,90.5,90.16,90.16,12500.0
2013-05-06 09:50:00,90.2,90.85,90.18,90.85,10700.0,90.2,90.85,90.18,90.85,10700.0
2013-05-06 10:00:00,90.86,91.09,90.71,90.98,35000.0,90.86,91.09,90.71,90.98,35000.0
2013-05-06 10:10:00,90.91,90.91,90.62,90.66,7300.0,90.91,90.91,90.62,90.66,7300.0
2013-05-06 10:20:00,90.64,90.7,90.5,90.56,15900.0,90.64,90.7,90.5,90.56,15900.0
2013-05-06 10:30:00,90.63,90.64,90.5,90.52,29400.0,90.63,90.64,90.5,90.52,29400.0
2013-05-06 10:40:00,90.52,90.52,90.4,90.47,8300.0,90.52,90.52,90.4,90.47,8300.0
2013-05-06 10:50:00,90.46,90.53,90.33,90.46,15100.0,90.46,90.53,90.33,90.46,15100.0
2013-05-06 11:00:00,90.46,90.56,90.44,90.56,3800.0,90.46,90.56,90.44,90.56,3800.0
2013-05-06 11:10:00,90.58,90.78,90.58,90.75,6600.0,90.58,90.78,90.58,90.75,6600.0
2013-05-06 11:20:00,90.73,90.81,90.69,90.78,3300.0,90.73,90.81,90.69,90.78,3300.0
2013-05-06 11:30:00,90.74,90.76,90.7,90.72,1600.0,90.74,90.76,90.7,90.72,1600.0
2013-05-06 11:40:00,90.68,90.69,90.6,90.6,2800.0,90.68,90.69,90.6,90.6,2800.0
2013-05-06 11:50:00,90.57,90.63,90.49,90.56,3200.0,90.57,90.63,90.49,90.56,3200.0
2013-05-06 12:00:00,90.52,90.56,90.48,90.48,1600.0,90.52,90.56,90.48,90.48,1600.0
2013-05-06 12:10:00,90.52,90.54,90.38,90.54,10400.0,90.52,90.54,90.38,90.54,10400.0
2013-05-06 12:20:00,90.54,90.63,90.52,90.59,9900.0,90.54,90.63,90.52,90.59,9900.0
2013-05-06 12:30:00,90.59,90.64,90.51,90.62,13000.0,90.59,90.64,90.51,90.62,13000.0
2013-05-06 12:40:00,90.62,90.8,90.6,90.73,13700.0,90.62,90.8,90.6,90.73,13700.0
2013-05-06 12:50:00,90.75,90.82,90.73,90.82,8800.0,90.75,90.82,90.73,90.82,8800.0
2013-05-06 13:00:00,90.86,90.94,90.84,90.91,9300.0,90.86,90.94,90.84,90.91,9300.0
2013-05-06 13:10:00,90.91,91.12,90.89,91.11,11400.0,90.91,91.12,90.89,91.11,11400.0
2013-05-06 13:20:00,91.13,91.17,91.06,91.17,13600.0,91.13,91.17,91.06,91.17,13600.0
2013-05-06 13:30:00,91.17,91.24,91.14,91.21,16000.0,91.17,91.24,91.14,91.21,16000.0
2013-05-06 13:40:00,91.23,91.29,91.19,91.19,16100.0,91.23,91.29,91.19,91.19,16100.0
2013-05-06 13:50:00,91.2,91.3,91.2,91.29,11300.0,91.2,91.3,91.2,91.29,11300.0
2013-05-06 14:00:00,91.29,91.29,91.14,91.22,20800.0,91.29,91.29,91.14,91.22,20800.0
2013-05-06 14:10:00,91.26,91.26,91.13,91.16,11500.0,91.26,91.26,91.13,91.16,11500.0
2013-05-06 14:20:00,91.16,91.2,91.06,91.06,25000.0,91.16,91.2,91.06,91.06,25000.0
2013-05-06 14:30:00,91.08,91.17,91.05,91.17,17900.0,91.08,91.17,91.05,91.17,17900.0
2013-05-06 14:40:00,91.18,91.24,91.08,91.11,15100.0,91.18,91.24,91.08,91.11,15100.0
2013-05-06 14:50:00,91.12,91.43,91.09,91.41,14000.0,91.12,91.43,91.09,91.41,14000.0
2013-05-06 15:00:00,91.44,91.47,91.17,91.21,20800.0,91.44,91.47,91.17,91.21,20800.0
2013-05-06 15:10:00,91.22,91.45,91.22,91.41,15400.0,91.22,91.45,91.22,91.41,15400.0
2013-05-06 15:20:00,91.41,91.46,91.32,91.32,23500.0,91.41,91.46,91.32,91.32,23500.0
2013-05-06 15:30:00,91.31,91.31,91.22,91.26,18800.0,91.31,91.31,91.22,91.26,18800.0
2013-05-06 15:40:00,91.28,91.28,91.17,91.17,29700.0,91.28,91.28,91.17,91.17,29700.0
2013-05-06 15:50:00,91.16,91.26,91.05,91.12,88800.0,91.16,91.26,91.05,91.12,88800.0
2013-05-07 09:30:00,90.9,91.06,90.61,90.75,25600.0,90.9,91.06,90.61,90.75,25600.0
2013-05-07 09:40:00,90.76,91.02,90.74,90.88,52600.0,90.76,91.02,90.74,90.88,52600.0
2013-05-07 09:50:00,90.87,91.0,90.77,91.0,63100.0,90.87,91.0,90.77,91.0,63100.0
2013-05-07 10:00:00,91.0,91.0,90.57,90.64,11100.0,91.0,91.0,90.57,90.64,11100.0
2013-05-07 10:10:00,90.57,90.57,90.11,90.11,7500.0,90.57,90.57,90.11,90.11,7500.0
2013-05-07 10:20:00,90.11,90.55,89.95,90.51,20800.0,90.11,90.55,89.95,90.51,20800.0
2013-05-07 10:30:00,90.46,90.5,90.34,90.5,6500.0,90.46,90.5,90.34,90.5,6500.0
2013-05-07 10:40:00,90.47,90.56,90.44,90.55,14600.0,90.47,90.56,90.44,90.55,14600.0
2013-05-07 10:50:00,90.58,90.68,90.36,90.36,11300.0,90.58,90.68,90.36,90.36,11300.0
2013-05-07 11:00:00,90.37,90.48,90.22,90.3,14300.0,90.37,90.48,90.22,90.3,14300.0
2013-05-07 11:10:00,90.31,90.44,90.31,90.37,9000.0,90.31,90.44,90.31,90.37,9000.0
2013-05-07 11:20:00,90.38,90.61,90.38,90.61,4700.0,90.38,90.61,90.38,90.61,4700.0
2013-05-07 11:30:00,90.64,90.81,90.59,90.75,9300.0,90.64,90.81,90.59,90.75,9300.0
2013-05-07 11:40:00,90.76,90.78,90.73,90.73,6900.0,90.76,90.78,90.73,90.73,6900.0
2013-05-07 11:50:00,90.72,90.72,90.65,90.71,6500.0,90.72,90.72,90.65,90.71,6500.0
2013-05-07 12:00:00,90.69,90.73,90.67,90.69,2500.0,90.69,90.73,90.67,90.69,2500.0
2013-05-07 12:10:00,90.7,90.7,90.47,90.47,11900.0,90.7,90.7,90.47,90.47,11900.0
2013-05-07 12:20:00,90.46,90.48,90.42,90.43,1500.0,90.46,90.48,90.42,90.43,1500.0
2013-05-07 12:30:00,90.37,90.41,90.35,90.4,9900.0,90.37,90.41,90.35,90.4,9900.0
2013-05-07 12:40:00,90.44,90.54,90.43,90.51,6200.0,90.44,90.54,90.43,90.51,6200.0
2013-05-07 12:50:00,90.48,90.53,90.46,90.51,2200.0,90.48,90.53,90.46,90.51,2200.0
2013-05-07 13:00:00,90.48,90.51,90.36,90.37,5900.0,90.48,90.51,90.36,90.37,5900.0
2013-05-07 13:10:00,90.36,90.39,90.3,90.3,6700.0,90.36,90.39,90.3,90.3,6700.0
2013-05-07 13:20:00,90.3,90.37,90.3,90.37,5800.0,90.3,90.37,90.3,90.37,5800.0
2013-05-07 13:30:00,90.37,90.52,90.35,90.48,5100.0,90.37,90.52,90.35,90.48,5100.0
2013-05-07 13:40:00,90.51,90.58,90.51,90.58,6000.0,90.51,90.58,90.51,90.58,6000.0
2013-05-07 13:50:00,90.59,90.69,90.59,90.69,9400.0,90.59,90.69,90.59,90.69,9400.0
2013-05-07 14:00:00,90.7,90.78,90.67,90.78,14700.0,90.7,90.78,90.67,90.78,14700.0
2013-05-07 14:10:00,90.8,90.89,90.8,90.86,7400.0,90.8,90.89,90.8,90.86,7400.0
2013-05-07 14:20:00,90.85,90.87,90.79,90.81,14200.0,90.85,90.87,90.79,90.81,14200.0
2013-05-07 14:30:00,90.81,90.81,90.6,90.6,9800.0,90.81,90.81,90.6,90.6,9800.0
2013-05-07 14:40:00,90.61,90.62,90.51,90.58,12900.0,90.61,90.62,90.51,90.58,12900.0
2013-05-07 14:50:00,90.57,90.6,90.5,90.52,14300.0,90.57,90.6,90.5,90.52,14300.0
2013-05-07 15:00:00,90.53,90.53,90.26,90.34,27100.0,90.53,90.53,90.26,90.34,27100.0
2013-05-07 15:10:00,90.36,90.45,90.35,90.44,16800.0,90.36,90.45,90.35,90.44,16800.0
2013-05-07 15:20:00,90.44,90.44,90.36,90.36,25400.0,90.44,90.44,90.36,90.36,25400.0
2013-05-07 15:30:00,90.35,90.49,90.34,90.49,26800.0,90.35,90.49,90.34,90.49,26800.0
2013-05-07 15:40:00,90.52,90.55,90.25,90.27,30700.0,90.52,90.55,90.25,90.27,30700.0
2013-05-07 15:50:00,90.26,90.42,90.25,90.36,86400.0,90.26,90.42,90.25,90.36,86400.0
2013-05-08 09:30:00,90.4,90.4,90.27,90.4,4200.0,90.4,90.4,90.27,90.4,4200.0
2013-05-08 09:40:00,90.47,90.5,90.36,90.36,18300.0,90.47,90.5,90.36,90.36,18300.0
2013-05-08 09:50:00,90.37,90.5,90.37,90.48,10000.0,90.37,90.5,90.37,90.48,10000.0
2013-05-08 10:00:00,90.51,90.93,90.51,90.93,5100.0,90.51,90.93,90.51,90.93,5100.0
2013-05-08 10:10:00,90.93,91.08,90.93,91.0,9400.0,90.93,91.08,90.93,91.0,9400.0
2013-05-08 10:20:00,90.94,90.99,90.78,90.81,9800.0,90.94,90.99,90.78,90.81,9800.0
2013-05-08 10:30:00,90.7,90.89,90.66,90.76,5000.0,90.7,90.89,90.66,90.76,5000.0
2013-05-08 10:40:00,90.81,90.99,90.81,90.83,9500.0,90.81,90.99,90.81,90.83,9500.0
2013-05-08 10:50:00,90.79,90.98,90.73,90.82,15100.0,90.79,90.98,90.73,90.82,15100.0
2013-05-08 11:00:00,90.78,90.92,90.74,90.85,9400.0,90.78,90.92,90.74,90.85,9400.0
2013-05-08 11:10:00,90.83,90.9,90.83,90.84,4500.0,90.83,90.9,90.83,90.84,4500.0
2013-05-08 11:20:00,90.9,90.97,90.9,90.9,2200.0,90.9,90.97,90.9,90.9,2200.0
2013-05-08 11:30:00,90.9,90.93,90.83,90.85,7400.0,90.9,90.93,90.83,90.85,7400.0
2013-05-08 11:40:00,90.88,91.04,90.88,90.98,11900.0,90.88,91.04,90.88,90.98,11900.0
2013-05-08 11:50:00,90.98,91.0,90.83,90.84,13200.0,90.98,91.0,90.83,90.84,13200.0
2013-05-08 12:00:00,90.83,90.84,90.79,90.83,5100.0,90.83,90.84,90.79,90.83,5100.0
2013-05-08 12:10:00,90.83,90.84,90.71,90.71,7700.0,90.83,90.84,90.71,90.71,7700.0
2013-05-08 12:20:00,90.72,90.72,90.27,90.28,19000.0,90.72,90.72,90.27,90.28,19000.0
2013-05-08 12:30:00,90.28,90.4,90.12,90.4,4200.0,90.28,90.4,90.12,90.4,4200.0
2013-05-08 12:40:00,90.45,90.58,90.45,90.57,5300.0,90.45,90.58,90.45,90.57,5300.0
2013-05-08 12:50:00,90.57,90.6,90.55,90.6,21300.0,90.57,90.6,90.55,90.6,21300.0
2013-05-08 13:00:00,90.59,90.79,90.58,90.79,16800.0,90.59,90.79,90.58,90.79,16800.0
2013-05-08 13:10:00,90.74,90.88,90.73,90.83,8200.0,90.74,90.88,90.73,90.83,8200.0
2013-05-08 13:20:00,90.83,90.91,90.79,90.84,14400.0,90.83,90.91,90.79,90.84,14400.0
2013-05-08 13:30:00,90.87,91.02,90.86,90.98,6300.0,90.87,91.02,90.86,90.98,6300.0
2013-05-08 13:40:00,90.99,91.0,90.92,90.93,3800.0,90.99,91.0,90.92,90.93,3800.0
2013-05-08 13:50:00,90.93,91.05,90.92,91.05,5700.0,90.93,91.05,90.92,91.05,5700.0
2013-05-08 14:00:00,91.07,91.15,91.01,91.07,12400.0,91.07,91.15,91.01,91.07,12400.0
2013-05-08 14:10:00,91.15,91.26,91.15,91.26,4400.0,91.15,91.26,91.15,91.26,4400.0
2013-05-08 14:20:00,91.26,91.37,91.26,91.3,7200.0,91.26,91.37,91.26,91.3,7200.0
2013-05-08 14:30:00,91.31,91.33,90.97,90.97,16400.0,91.31,91.33,90.97,90.97,16400.0
2013-05-08 14:40:00,90.95,91.13,90.91,91.13,14800.0,90.95,91.13,90.91,91.13,14800.0
2013-05-08 14:50:00,91.14,91.22,91.06,91.1,7700.0,91.14,91.22,91.06,91.1,7700.0
2013-05-08 15:00:00,91.14,91.22,91.04,91.22,8500.0,91.14,91.22,91.04,91.22,8500.0
2013-05-08 15:10:00,91.22,91.29,91.14,91.26,12800.0,91.22,91.29,91.14,91.26,12800.0
2013-05-08 15:20:00,91.28,91.43,91.26,91.36,12300.0,91.28,91.43,91.26,91.36,12300.0
2013-05-08 15:30:00,91.38,91.5,91.33,91.47,11800.0,91.38,91.5,91.33,91.47,11800.0
2013-05-08 15:40:00,91.48,91.53,91.46,91.5,12100.0,91.48,91.53,91.46,91.5,12100.0
2013-05-08 15:50:00,91.52,91.56,91.4,91.48,38400.0,91.52,91.56,91.4,91.48,38400.0
2013-05-09 09:30:00,90.98,91.58,90.69,91.58,22400.0,90.98,91.58,90.69,91.58,22400.0
2013-05-09 09:40:00,91.52,91.52,91.01,91.06,25000.0,91.52,91.52,91.01,91.06,25000.0
2013-05-09 09:50:00,91.12,91.17,90.87,90.97,11700.0,91.12,91.17,90.87,90.97,11700.0
2013-05-09 10:00:00,90.98,91.03,90.82,91.0,15700.0,90.98,91.03,90.82,91.0,15700.0
2013-05-09 10:10:00,90.97,90.99,90.84,90.93,7700.0,90.97,90.99,90.84,90.93,7700.0
2013-05-09 10:20:00,90.89,90.89,90.42,90.45,13800.0,90.89,90.89,90.42,90.45,13800.0
2013-05-09 10:30:00,90.37,90.56,90.35,90.47,19300.0,90.37,90.56,90.35,90.47,19300.0
2013-05-09 10:40:00,90.5,90.51,90.45,90.49,4900.0,90.5,90.51,90.45,90.49,4900.0
2013-05-09 10:50:00,90.46,90.5,90.35,90.41,7000.0,90.46,90.5,90.35,90.41,7000.0
2013-05-09 11:00:00,90.39,90.63,90.38,90.63,9800.0,90.39,90.63,90.38,90.63,9800.0
2013-05-09 11:10:00,90.65,90.73,90.44,90.45,13800.0,90.65,90.73,90.44,90.45,13800.0
2013-05-09 11:20:00,90.5,90.56,90.44,90.53,14300.0,90.5,90.56,90.44,90.53,14300.0
2013-05-09 11:30:00,90.58,90.58,90.44,90.44,4100.0,90.58,90.58,90.44,90.44,4100.0
2013-05-09 11:40:00,90.48,90.53,90.47,90.5,10600.0,90.48,90.53,90.47,90.5,10600.0
2013-05-09 11:50:00,90.52,90.54,90.45,90.49,7100.0,90.52,90.54,90.45,90.49,7100.0
2013-05-09 12:00:00,90.47,90.52,90.41,90.45,10200.0,90.47,90.52,90.41,90.45,10200.0
2013-05-09 12:10:00,90.49,90.53,90.46,90.46,5000.0,90.49,90.53,90.46,90.46,5000.0
2013-05-09 12:20:00,90.46,90.47,90.36,90.4,4700.0,90.46,90.47,90.36,90.4,4700.0
2013-05-09 12:30:00,90.43,90.49,90.39,90.42,11700.0,90.43,90.49,90.39,90.42,11700.0
2013-05-09 12:40:00,90.43,90.43,90.17,90.2,26600.0,90.43,90.43,90.17,90.2,26600.0
2013-05-09 12:50:00,90.21,90.39,90.19,90.39,5000.0,90.21,90.39,90.19,90.39,5000.0
2013-05-09 13:00:00,90.38,90.52,90.32,90.52,8600.0,90.38,90.52,90.32,90.52,8600.0
2013-05-09 13:10:00,90.51,90.51,90.3,90.36,19800.0,90.51,90.51,90.3,90.36,19800.0
2013-05-09 13:20:00,90.38,90.38,90.21,90.3,29300.0,90.38,90.38,90.21,90.3,29300.0
2013-05-09 13:30:00,90.29,90.37,90.27,90.3,13300.0,90.29,90.37,90.27,90.3,13300.0
2013-05-09 13:40:00,90.31,90.38,90.27,90.28,23800.0,90.31,90.38,90.27,90.28,23800.0
2013-05-09 13:50:00,90.28,90.34,90.24,90.28,18800.0,90.28,90.34,90.24,90.28,18800.0
2013-05-09 14:00:00,90.28,90.32,90.13,90.15,16600.0,90.28,90.32,90.13,90.15,16600.0
2013-05-09 14:10:00,90.11,90.15,89.96,90.0,23100.0,90.11,90.15,89.96,90.0,23100.0
2013-05-09 14:20:00,90.0,90.11,89.97,90.03,11600.0,90.0,90.11,89.97,90.03,11600.0
2013-05-09 14:30:00,90.05,90.05,89.95,90.01,16200.0,90.05,90.05,89.95,90.01,16200.0
2013-05-09 14:40:00,89.99,90.11,89.91,90.07,29300.0,89.99,90.11,89.91,90.07,29300.0
2013-05-09 14:50:00,90.05,90.12,89.82,89.86,36300.0,90.05,90.12,89.82,89.86,36300.0
2013-05-09 15:00:00,89.89,89.92,89.69,89.78,27200.0,89.89,89.92,89.69,89.78,27200.0
2013-05-09 15:10:00,89.8,89.83,89.66,89.81,17700.0,89.8,89.83,89.66,89.81,17700.0
2013-05-09 15:20:00,89.8,89.84,89.73,89.8,32000.0,89.8,89.84,89.73,89.8,32000.0
2013-05-09 15:30:00,89.8,89.85,89.76,89.78,26600.0,89.8,89.85,89.76,89.78,26600.0
2013-05-09 15:40:00,89.78,89.78,89.53,89.55,42900.0,89.78,89.78,89.53,89.55,42900.0
2013-05-09 15:50:00,89.55,89.63,89.39,89.4,122200.0,89.55,89.63,89.39,89.4,122200.0
2013-05-10 09:30:00,89.73,90.0,89.4,89.95,33800.0,89.73,90.0,89.4,89.95,33800.0
2013-05-10 09:40:00,89.89,90.07,89.83,89.9,20200.0,89.89,90.07,89.83,89.9,20200.0
2013-05-10 09:50:00,89.76,90.1,89.68,89.76,23200.0,89.76,90.1,89.68,89.76,23200.0
2013-05-10 10:00:00,89.77,90.04,89.71,89.78,66500.0,89.77,90.04,89.71,89.78,66500.0
2013-05-10 10:10:00,89.89,89.95,89.63,89.82,15000.0,89.89,89.95,89.63,89.82,15000.0
2013-05-10 10:20:00,89.78,90.0,89.75,89.99,12300.0,89.78,90.0,89.75,89.99,12300.0
2013-05-10 10:30:00,89.91,89.98,89.85,89.92,12800.0,89.91,89.98,89.85,89.92,12800.0
2013-05-10 10:40:00,89.95,90.14,89.88,90.14,8400.0,89.95,90.14,89.88,90.14,8400.0
2013-05-10 10:50:00,90.14,90.56,90.14,90.34,11000.0,90.14,90.56,90.14,90.34,11000.0
2013-05-10 11:00:00,90.46,90.52,90.42,90.52,8900.0,90.46,90.52,90.42,90.52,8900.0
2013-05-10 11:10:00,90.48,90.73,90.44,90.73,15000.0,90.48,90.73,90.44,90.73,15000.0
2013-05-10 11:20:00,90.73,90.73,90.23,90.51,16100.0,90.73,90.73,90.23,90.51,16100.0
2013-05-10 11:30:00,90.59,90.65,90.45,90.54,6400.0,90.59,90.65,90.45,90.54,6400.0
2013-05-10 11:40:00,90.55,90.69,90.49,90.64,15300.0,90.55,90.69,90.49,90.64,15300.0
2013-05-10 11:50:00,90.62,90.65,90.45,90.58,12300.0,90.62,90.65,90.45,90.58,12300.0
2013-05-10 12:00:00,90.59,90.59,90.13,90.25,34300.0,90.59,90.59,90.13,90.25,34300.0
2013-05-10 12:10:00,90.26,90.8,90.26,90.72,10400.0,90.26,90.8,90.26,90.72,10400.0
2013-05-10 12:20:00,90.7,90.95,90.7,90.92,16800.0,90.7,90.95,90.7,90.92,16800.0
2013-05-10 12:30:00,90.92,90.92,90.73,90.82,7200.0,90.92,90.92,90.73,90.82,7200.0
2013-05-10 12:40:00,90.79,91.05,90.72,91.05,15200.0,90.79,91.05,90.72,91.05,15200.0
2013-05-10 12:50:00,91.05,91.33,90.98,91.27,13600.0,91.05,91.33,90.98,91.27,13600.0
2013-05-10 13:00:00,91.29,91.61,91.23,91.56,23600.0,91.29,91.61,91.23,91.56,23600.0
2013-05-10 13:10:00,91.6,91.63,91.48,91.51,22100.0,91.6,91.63,91.48,91.51,22100.0
2013-05-10 13:20:00,91.49,91.61,91.38,91.44,14900.0,91.49,91.61,91.38,91.44,14900.0
2013-05-10 13:30:00,91.47,91.5,91.32,91.37,13200.0,91.47,91.5,91.32,91.37,13200.0
2013-05-10 13:40:00,91.34,91.48,91.31,91.41,12900.0,91.34,91.48,91.31,91.41,12900.0
2013-05-10 13:50:00,91.42,91.57,91.42,91.46,10300.0,91.42,91.57,91.42,91.46,10300.0
2013-05-10 14:00:00,91.47,91.5,91.35,91.35,7100.0,91.47,91.5,91.35,91.35,7100.0
2013-05-10 14:10:00,91.35,91.48,91.34,91.47,15100.0,91.35,91.48,91.34,91.47,15100.0
2013-05-10 14:20:00,91.49,91.64,91.48,91.57,16400.0,91.49,91.64,91.48,91.57,16400.0
2013-05-10 14:30:00,91.57,91.6,91.51,91.6,8600.0,91.57,91.6,91.51,91.6,8600.0
2013-05-10 14:40:00,91.64,91.86,91.62,91.8,23300.0,91.64,91.86,91.62,91.8,23300.0
2013-05-10 14:50:00,91.81,91.81,91.66,91.68,23700.0,91.81,91.81,91.66,91.68,23700.0
2013-05-10 15:00:00,91.67,91.85,91.65,91.79,20700.0,91.67,91.85,91.65,91.79,20700.0
2013-05-10 15:10:00,91.8,91.83,91.67,91.8,23600.0,91.8,91.83,91.67,91.8,23600.0
2013-05-10 15:20:00,91.8,91.99,91.78,91.98,45900.0,91.8,91.99,91.78,91.98,45900.0
2013-05-10 15:30:00,91.97,92.25,91.96,92.25,49600.0,91.97,92.25,91.96,92.25,49600.0
2013-05-10 15:40:00,92.25,92.52,92.16,92.5,63900.0,92.25,92.52,92.16,92.5,63900.0
2013-05-10 15:50:00,92.51,92.52,92.14,92.19,79000.0,92.51,92.52,92.14,92.19,79000.0
2013-05-13 09:30:00,92.22,92.98,92.05,92.93,62300.0,92.22,92.98,92.05,92.93,62300.0
2013-05-13 09:40:00,92.89,93.28,92.63,92.74,45100.0,92.89,93.28,92.63,92.74,45100.0
2013-05-13 09:50:00,92.67,92.83,92.23,92.64,32800.0,92.67,92.83,92.23,92.64,32800.0
2013-05-13 10:00:00,92.63,92.65,92.15,92.22,27700.0,92.63,92.65,92.15,92.22,27700.0
2013-05-13 10:10:00,92.15,92.43,92.14,92.37,8300.0,92.15,92.43,92.14,92.37,8300.0
2013-05-13 10:20:00,92.31,92.37,92.15,92.25,10800.0,92.31,92.37,92.15,92.25,10800.0
2013-05-13 10:30:00,92.23,92.3,92.1,92.11,18600.0,92.23,92.3,92.1,92.11,18600.0
2013-05-13 10:40:00,92.14,92.2,92.04,92.11,9000.0,92.14,92.2,92.04,92.11,9000.0
2013-05-13 10:50:00,92.14,92.3,92.13,92.23,13300.0,92.14,92.3,92.13,92.23,13300.0
2013-05-13 11:00:00,92.22,92.49,92.19,92.49,5900.0,92.22,92.49,92.19,92.49,5900.0
2013-05-13 11:10:00,92.43,92.63,92.43,92.59,12500.0,92.43,92.63,92.43,92.59,12500.0
2013-05-13 11:20:00,92.57,92.57,92.29,92.49,15100.0,92.57,92.57,92.29,92.49,15100.0
2013-05-13 11:30:00,92.44,92.72,92.44,92.69,7000.0,92.44,92.72,92.44,92.69,7000.0
2013-05-13 11:40:00,92.73,92.81,92.55,92.58,59600.0,92.73,92.81,92.55,92.58,59600.0
2013-05-13 11:50:00,92.59,92.95,92.59,92.94,6000.0,92.59,92.95,92.59,92.94,6000.0
2013-05-13 12:00:00,93.02,93.25,93.0,93.24,23700.0,93.02,93.25,93.0,93.24,23700.0
2013-05-13 12:10:00,93.17,93.29,93.13,93.2,19300.0,93.17,93.29,93.13,93.2,19300.0
2013-05-13 12:20:00,93.13,93.41,93.11,93.26,41400.0,93.13,93.41,93.11,93.26,41400.0
2013-05-13 12:30:00,93.24,93.24,93.14,93.17,9200.0,93.24,93.24,93.14,93.17,9200.0
2013-05-13 12:40:00,93.15,93.19,92.97,93.08,25100.0,93.15,93.19,92.97,93.08,25100.0
2013-05-13 12:50:00,93.08,93.09,92.92,92.92,8300.0,93.08,93.09,92.92,92.92,8300.0
2013-05-13 13:00:00,92.93,92.97,92.79,92.83,37400.0,92.93,92.97,92.79,92.83,37400.0
2013-05-13 13:10:00,92.83,92.84,92.69,92.79,16200.0,92.83,92.84,92.69,92.79,16200.0
2013-05-13 13:20:00,92.78,92.78,92.49,92.5,14800.0,92.78,92.78,92.49,92.5,14800.0
2013-05-13 13:30:00,92.53,92.58,92.5,92.58,63800.0,92.53,92.58,92.5,92.58,63800.0
2013-05-13 13:40:00,92.59,92.59,92.39,92.39,14700.0,92.59,92.59,92.39,92.39,14700.0
2013-05-13 13:50:00,92.41,92.64,92.4,92.64,12000.0,92.41,92.64,92.4,92.64,12000.0
2013-05-13 14:00:00,92.62,92.68,92.47,92.68,12000.0,92.62,92.68,92.47,92.68,12000.0
2013-05-13 14:10:00,92.69,92.82,92.63,92.79,17600.0,92.69,92.82,92.63,92.79,17600.0
2013-05-13 14:20:00,92.79,93.06,92.79,92.92,15400.0,92.79,93.06,92.79,92.92,15400.0
2013-05-13 14:30:00,92.94,93.07,92.93,92.93,15000.0,92.94,93.07,92.93,92.93,15000.0
2013-05-13 14:40:00,92.89,92.93,92.89,92.91,12000.0,92.89,92.93,92.89,92.91,12000.0
2013-05-13 14:50:00,92.9,93.03,92.86,93.03,16600.0,92.9,93.03,92.86,93.03,16600.0
2013-05-13 15:00:00,93.0,93.05,92.9,92.9,18300.0,93.0,93.05,92.9,92.9,18300.0
2013-05-13 15:10:00,92.9,92.94,92.78,92.86,16300.0,92.9,92.94,92.78,92.86,16300.0
2013-05-13 15:20:00,92.87,93.01,92.86,92.97,17900.0,92.87,93.01,92.86,92.97,17900.0
2013-05-13 15:30:00,92.96,93.19,92.95,93.16,18500.0,92.96,93.19,92.95,93.16,18500.0
2013-05-13 15:40:00,93.16,93.17,93.04,93.06,28400.0,93.16,93.17,93.04,93.06,28400.0
2013-05-13 15:50:00,93.06,93.13,92.9,92.99,50100.0,93.06,93.13,92.9,92.99,50100.0
2013-05-14 09:30:00,92.66,93.25,92.4,93.04,12800.0,92.66,93.25,92.4,93.04,12800.0
2013-05-14 09:40:00,93.0,93.11,92.69,92.69,6600.0,93.0,93.11,92.69,92.69,6600.0
2013-05-14 09:50:00,92.82,92.98,92.75,92.77,7200.0,92.82,92.98,92.75,92.77,7200.0
2013-05-14 10:00:00,92.76,92.82,92.6,92.76,10300.0,92.76,92.82,92.6,92.76,10300.0
2013-05-14 10:10:00,92.78,92.9,92.73,92.77,18500.0,92.78,92.9,92.73,92.77,18500.0
2013-05-14 10:20:00,92.71,92.78,92.7,92.75,6000.0,92.71,92.78,92.7,92.75,6000.0
2013-05-14 10:30:00,92.79,93.17,92.74,93.17,21100.0,92.79,93.17,92.74,93.17,21100.0
2013-05-14 10:40:00,93.16,93.4,93.14,93.4,13500.0,93.16,93.4,93.14,93.4,13500.0
2013-05-14 10:50:00,93.41,93.58,93.35,93.54,17400.0,93.41,93.58,93.35,93.54,17400.0
2013-05-14 11:00:00,93.51,93.51,93.45,93.47,800.0,93.51,93.51,93.45,93.47,800.0
2013-05-14 11:10:00,93.4,93.56,93.39,93.54,3500.0,93.4,93.56,93.39,93.54,3500.0
2013-05-14 11:20:00,93.58,93.63,93.56,93.6,2000.0,93.58,93.63,93.56,93.6,2000.0
2013-05-14 11:30:00,93.61,93.64,93.58,93.63,4800.0,93.61,93.64,93.58,93.63,4800.0
2013-05-14 11:40:00,93.64,93.72,93.62,93.71,6300.0,93.64,93.72,93.62,93.71,6300.0
2013-05-14 11:50:00,93.66,93.68,93.57,93.62,4400.0,93.66,93.68,93.57,93.62,4400.0
2013-05-14 12:00:00,93.58,93.58,93.5,93.51,3000.0,93.58,93.58,93.5,93.51,3000.0
2013-05-14 12:10:00,93.53,93.68,93.53,93.68,2200.0,93.53,93.68,93.53,93.68,2200.0
2013-05-14 12:20:00,93.67,93.67,93.56,93.64,3600.0,93.67,93.67,93.56,93.64,3600.0
2013-05-14 12:30:00,93.61,93.61,93.52,93.52,1600.0,93.61,93.61,93.52,93.52,1600.0
2013-05-14 12:40:00,93.51,93.53,93.46,93.46,3400.0,93.51,93.53,93.46,93.46,3400.0
2013-05-14 12:50:00,93.46,93.51,93.46,93.48,1300.0,93.46,93.51,93.46,93.48,1300.0
2013-05-14 13:00:00,93.48,93.55,93.48,93.52,1000.0,93.48,93.55,93.48,93.52,1000.0
2013-05-14 13:10:00,93.51,93.75,93.51,93.68,72400.0,93.51,93.75,93.51,93.68,72400.0
2013-05-14 13:20:00,93.7,93.74,93.68,93.69,3900.0,93.7,93.74,93.68,93.69,3900.0
2013-05-14 13:30:00,93.7,93.84,93.7,93.84,23800.0,93.7,93.84,93.7,93.84,23800.0
2013-05-14 13:40:00,93.89,94.09,93.89,94.09,8400.0,93.89,94.09,93.89,94.09,8400.0
2013-05-14 13:50:00,94.08,94.25,94.08,94.16,23600.0,94.08,94.25,94.08,94.16,23600.0
2013-05-14 14:00:00,94.22,94.49,94.16,94.46,35600.0,94.22,94.49,94.16,94.46,35600.0
2013-05-14 14:10:00,94.45,94.52,94.43,94.47,3700.0,94.45,94.52,94.43,94.47,3700.0
2013-05-14 14:20:00,94.46,94.47,94.09,94.09,9600.0,94.46,94.47,94.09,94.09,9600.0
2013-05-14 14:30:00,94.08,94.15,94.02,94.11,7400.0,94.08,94.15,94.02,94.11,7400.0
2013-05-14 14:40:00,94.11,94.11,93.8,93.83,14900.0,94.11,94.11,93.8,93.83,14900.0
2013-05-14 14:50:00,93.84,94.01,93.68,93.68,12200.0,93.84,94.01,93.68,93.68,12200.0
2013-05-14 15:00:00,93.7,93.81,93.57,93.6,14800.0,93.7,93.81,93.57,93.6,14800.0
2013-05-14 15:10:00,93.62,93.69,93.51,93.56,14400.0,93.62,93.69,93.51,93.56,14400.0
2013-05-14 15:20:00,93.56,93.58,93.5,93.52,18400.0,93.56,93.58,93.5,93.52,18400.0
2013-05-14 15:30:00,93.52,93.66,93.51,93.57,17200.0,93.52,93.66,93.51,93.57,17200.0
2013-05-14 15:40:00,93.57,93.73,93.39,93.71,31200.0,93.57,93.73,93.39,93.71,31200.0
2013-05-14 15:50:00,93.7,93.75,93.48,93.51,56200.0,93.7,93.75,93.48,93.51,56200.0
2013-05-15 09:30:00,93.45,93.96,92.93,93.63,7600.0,93.45,93.96,92.93,93.63,7600.0
2013-05-15 09:40:00,93.63,93.78,93.26,93.28,8100.0,93.63,93.78,93.26,93.28,8100.0
2013-05-15 09:50:00,93.23,93.24,93.03,93.03,12900.0,93.23,93.24,93.03,93.03,12900.0
2013-05-15 10:00:00,93.08,93.16,92.86,93.0,14400.0,93.08,93.16,92.86,93.0,14400.0
2013-05-15 10:10:00,92.95,92.97,92.7,92.7,6500.0,92.95,92.97,92.7,92.7,6500.0
2013-05-15 10:20:00,92.72,92.8,92.58,92.58,8300.0,92.72,92.8,92.58,92.58,8300.0
2013-05-15 10:30:00,92.55,92.67,92.37,92.63,21600.0,92.55,92.67,92.37,92.63,21600.0
2013-05-15 10:40:00,92.61,93.0,92.5,92.97,49800.0,92.61,93.0,92.5,92.97,49800.0
2013-05-15 10:50:00,93.04,93.04,92.64,92.7,15200.0,93.04,93.04,92.64,92.7,15200.0
2013-05-15 11:00:00,92.69,93.02,92.69,92.95,26300.0,92.69,93.02,92.69,92.95,26300.0
2013-05-15 11:10:00,92.99,93.05,92.91,93.02,11600.0,92.99,93.05,92.91,93.02,11600.0
2013-05-15 11:20:00,93.02,93.19,93.02,93.16,7700.0,93.02,93.19,93.02,93.16,7700.0
2013-05-15 11:30:00,93.17,93.23,93.11,93.17,14000.0,93.17,93.23,93.11,93.17,14000.0
2013-05-15 11:40:00,93.12,93.17,93.11,93.15,10400.0,93.12,93.17,93.11,93.15,10400.0
2013-05-15 11:50:00,93.13,93.23,93.11,93.17,5700.0,93.13,93.23,93.11,93.17,5700.0
2013-05-15 12:00:00,93.15,93.26,93.15,93.26,7800.0,93.15,93.26,93.15,93.26,7800.0
2013-05-15 12:10:00,93.23,93.24,93.14,93.17,6600.0,93.23,93.24,93.14,93.17,6600.0
2013-05-15 12:20:00,93.13,93.2,93.11,93.14,11900.0,93.13,93.2,93.11,93.14,11900.0
2013-05-15 12:30:00,93.14,93.24,93.12,93.16,6200.0,93.14,93.24,93.12,93.16,6200.0
2013-05-15 12:40:00,93.19,93.22,93.14,93.22,6700.0,93.19,93.22,93.14,93.22,6700.0
2013-05-15 12:50:00,93.17,93.35,93.16,93.35,15800.0,93.17,93.35,93.16,93.35,15800.0
2013-05-15 13:00:00,93.4,93.54,93.36,93.44,8300.0,93.4,93.54,93.36,93.44,8300.0
2013-05-15 13:10:00,93.44,93.45,93.22,93.22,11800.0,93.44,93.45,93.22,93.22,11800.0
2013-05-15 13:20:00,93.27,93.39,93.23,93.35,6700.0,93.27,93.39,93.23,93.35,6700.0
2013-05-15 13:30:00,93.38,93.45,93.3,93.31,17300.0,93.38,93.45,93.3,93.31,17300.0
2013-05-15 13:40:00,93.32,93.39,93.29,93.32,9500.0,93.32,93.39,93.29,93.32,9500.0
2013-05-15 13:50:00,93.34,93.35,93.24,93.26,26600.0,93.34,93.35,93.24,93.26,26600.0
2013-05-15 14:00:00,93.28,93.37,93.26,93.3,14900.0,93.28,93.37,93.26,93.3,14900.0
2013-05-15 14:10:00,93.3,93.44,93.29,93.35,32500.0,93.3,93.44,93.29,93.35,32500.0
2013-05-15 14:20:00,93.34,93.48,93.29,93.43,8200.0,93.34,93.48,93.29,93.43,8200.0
2013-05-15 14:30:00,93.41,93.43,93.28,93.34,6900.0,93.41,93.43,93.28,93.34,6900.0
2013-05-15 14:40:00,93.33,93.41,93.25,93.39,14200.0,93.33,93.41,93.25,93.39,14200.0
2013-05-15 14:50:00,93.39,93.46,93.29,93.38,11400.0,93.39,93.46,93.29,93.38,11400.0
2013-05-15 15:00:00,93.37,93.51,93.33,93.5,5800.0,93.37,93.51,93.33,93.5,5800.0
2013-05-15 15:10:00,93.52,93.68,93.48,93.48,17100.0,93.52,93.68,93.48,93.48,17100.0
2013-05-15 15:20:00,93.49,93.59,93.48,93.55,11500.0,93.49,93.59,93.48,93.55,11500.0
2013-05-15 15:30:00,93.54,93.6,93.51,93.57,11300.0,93.54,93.6,93.51,93.57,11300.0
2013-05-15 15:40:00,93.64,93.65,93.51,93.55,10100.0,93.64,93.65,93.51,93.55,10100.0
2013-05-15 15:50:00,93.56,93.69,93.51,93.61,57100.0,93.56,93.69,93.51,93.61,57100.0
2013-05-16 09:30:00,93.04,93.57,92.61,93.49,6300.0,93.04,93.57,92.61,93.49,6300.0
2013-05-16 09:40:00,93.47,94.08,93.47,94.08,15400.0,93.47,94.08,93.47,94.08,15400.0
2013-05-16 09:50:00,94.1,94.29,94.07,94.19,10200.0,94.1,94.29,94.07,94.19,10200.0
2013-05-16 10:00:00,94.15,94.15,93.27,93.32,14000.0,94.15,94.15,93.27,93.32,14000.0
2013-05-16 10:10:00,93.5,93.94,93.47,93.85,14200.0,93.5,93.94,93.47,93.85,14200.0
2013-05-16 10:20:00,93.91,94.12,93.91,94.02,9500.0,93.91,94.12,93.91,94.02,9500.0
2013-05-16 10:30:00,93.96,94.23,93.91,94.18,10100.0,93.96,94.23,93.91,94.18,10100.0
2013-05-16 10:40:00,94.16,94.17,93.97,94.04,8500.0,94.16,94.17,93.97,94.04,8500.0
2013-05-16 10:50:00,94.03,94.22,93.93,93.95,44600.0,94.03,94.22,93.93,93.95,44600.0
2013-05-16 11:00:00,93.98,94.03,93.88,93.88,5600.0,93.98,94.03,93.88,93.88,5600.0
2013-05-16 11:10:00,93.92,94.14,93.87,94.06,11800.0,93.92,94.14,93.87,94.06,11800.0
2013-05-16 11:20:00,94.01,94.14,93.98,94.01,34600.0,94.01,94.14,93.98,94.01,34600.0
2013-05-16 11:30:00,94.0,94.03,93.96,93.96,4000.0,94.0,94.03,93.96,93.96,4000.0
2013-05-16 11:40:00,93.99,93.99,93.65,93.86,9300.0,93.99,93.99,93.65,93.86,9300.0
2013-05-16 11:50:00,93.87,93.91,93.68,93.71,19500.0,93.87,93.91,93.68,93.71,19500.0
2013-05-16 12:00:00,93.7,93.74,93.63,93.63,25200.0,93.7,93.74,93.63,93.63,25200.0
2013-05-16 12:10:00,93.64,93.64,93.35,93.38,10000.0,93.64,93.64,93.35,93.38,10000.0
2013-05-16 12:20:00,93.37,93.5,93.29,93.5,18100.0,93.37,93.5,93.29,93.5,18100.0
2013-05-16 12:30:00,93.52,93.82,93.5,93.73,38200.0,93.52,93.82,93.5,93.73,38200.0
2013-05-16 12:40:00,93.73,93.73,93.64,93.7,10200.0,93.73,93.73,93.64,93.7,10200.0
2013-05-16 12:50:00,93.69,93.72,93.68,93.7,15300.0,93.69,93.72,93.68,93.7,15300.0
2013-05-16 13:00:00,93.7,93.73,93.65,93.72,54900.0,93.7,93.73,93.65,93.72,54900.0
2013-05-16 13:10:00,93.7,93.76,93.69,93.7,75600.0,93.7,93.76,93.69,93.7,75600.0
2013-05-16 13:20:00,93.71,93.73,93.38,93.41,14300.0,93.71,93.73,93.38,93.41,14300.0
2013-05-16 13:30:00,93.4,93.69,93.38,93.67,14200.0,93.4,93.69,93.38,93.67,14200.0
2013-05-16 13:40:00,93.7,93.72,93.61,93.61,28200.0,93.7,93.72,93.61,93.61,28200.0
2013-05-16 13:50:00,93.61,93.73,93.54,93.71,19600.0,93.61,93.73,93.54,93.71,19600.0
2013-05-16 14:00:00,93.72,93.8,93.71,93.75,44500.0,93.72,93.8,93.71,93.75,44500.0
2013-05-16 14:10:00,93.78,93.88,93.73,93.75,18700.0,93.78,93.88,93.73,93.75,18700.0
2013-05-16 14:20:00,93.74,93.76,93.71,93.71,12500.0,93.74,93.76,93.71,93.71,12500.0
2013-05-16 14:30:00,93.72,93.77,93.71,93.73,36300.0,93.72,93.77,93.71,93.73,36300.0
2013-05-16 14:40:00,93.71,93.77,93.71,93.76,44300.0,93.71,93.77,93.71,93.76,44300.0
2013-05-16 14:50:00,93.78,93.87,93.65,93.74,22200.0,93.78,93.87,93.65,93.74,22200.0
2013-05-16 15:00:00,93.72,93.73,93.49,93.51,6400.0,93.72,93.73,93.49,93.51,6400.0
2013-05-16 15:10:00,93.5,93.58,93.47,93.54,20100.0,93.5,93.58,93.47,93.54,20100.0
2013-05-16 15:20:00,93.53,93.55,93.34,93.34,16300.0,93.53,93.55,93.34,93.34,16300.0
2013-05-16 15:30:00,93.3,93.41,93.18,93.29,45500.0,93.3,93.41,93.18,93.29,45500.0
2013-05-16 15:40:00,93.29,93.3,92.81,92.85,54900.0,93.29,93.3,92.81,92.85,54900.0
2013-05-16 15:50:00,92.85,93.13,92.85,93.1,76800.0,92.85,93.13,92.85,93.1,76800.0
2013-05-17 09:30:00,93.43,93.43,92.75,93.19,7600.0,93.43,93.43,92.75,93.19,7600.0
2013-05-17 09:40:00,93.22,93.28,92.88,93.14,10300.0,93.22,93.28,92.88,93.14,10300.0
2013-05-17 09:50:00,93.19,93.84,93.19,93.84,16500.0,93.19,93.84,93.19,93.84,16500.0
2013-05-17 10:00:00,93.86,93.86,93.59,93.59,9900.0,93.86,93.86,93.59,93.59,9900.0
2013-05-17 10:10:00,93.59,93.59,93.35,93.36,8000.0,93.59,93.59,93.35,93.36,8000.0
2013-05-17 10:20:00,93.37,93.5,93.31,93.49,7800.0,93.37,93.5,93.31,93.49,7800.0
2013-05-17 10:30:00,93.49,93.97,93.49,93.9,13300.0,93.49,93.97,93.49,93.9,13300.0
2013-05-17 10:40:00,93.9,93.99,93.63,93.98,36100.0,93.9,93.99,93.63,93.98,36100.0
2013-05-17 10:50:00,93.98,93.98,93.79,93.84,36400.0,93.98,93.98,93.79,93.84,36400.0
2013-05-17 11:00:00,93.85,93.9,93.74,93.75,17000.0,93.85,93.9,93.74,93.75,17000.0
2013-05-17 11:10:00,93.76,93.84,93.72,93.75,20700.0,93.76,93.84,93.72,93.75,20700.0
2013-05-17 11:20:00,93.75,93.83,93.7,93.83,5400.0,93.75,93.83,93.7,93.83,5400.0
2013-05-17 11:30:00,93.8,93.83,93.73,93.78,17800.0,93.8,93.83,93.73,93.78,17800.0
2013-05-17 11:40:00,93.8,93.8,93.65,93.66,15800.0,93.8,93.8,93.65,93.66,15800.0
2013-05-17 11:50:00,93.69,93.81,93.68,93.69,20200.0,93.69,93.81,93.68,93.69,20200.0
2013-05-17 12:00:00,93.66,93.79,93.62,93.79,7600.0,93.66,93.79,93.62,93.79,7600.0
2013-05-17 12:10:00,93.79,93.82,93.74,93.81,8700.0,93.79,93.82,93.74,93.81,8700.0
2013-05-17 12:20:00,93.81,93.93,93.76,93.89,9300.0,93.81,93.93,93.76,93.89,9300.0
2013-05-17 12:30:00,93.9,94.0,93.87,94.0,20300.0,93.9,94.0,93.87,94.0,20300.0
2013-05-17 12:40:00,94.0,94.01,93.91,94.0,6700.0,94.0,94.01,93.91,94.0,6700.0
2013-05-17 12:50:00,94.01,94.04,93.96,93.98,9400.0,94.01,94.04,93.96,93.98,9400.0
2013-05-17 13:00:00,93.99,94.03,93.91,93.93,8300.0,93.99,94.03,93.91,93.93,8300.0
2013-05-17 13:10:00,93.94,94.04,93.94,94.01,6800.0,93.94,94.04,93.94,94.01,6800.0
2013-05-17 13:20:00,94.01,94.01,93.91,94.0,4700.0,94.01,94.01,93.91,94.0,4700.0
2013-05-17 13:30:00,94.0,94.0,93.77,93.78,5600.0,94.0,94.0,93.77,93.78,5600.0
2013-05-17 13:40:00,93.8,93.84,93.75,93.84,7400.0,93.8,93.84,93.75,93.84,7400.0
2013-05-17 13:50:00,93.82,93.84,93.61,93.62,9100.0,93.82,93.84,93.61,93.62,9100.0
2013-05-17 14:00:00,93.61,93.69,93.5,93.53,4800.0,93.61,93.69,93.5,93.53,4800.0
2013-05-17 14:10:00,93.53,93.55,93.48,93.5,6100.0,93.53,93.55,93.48,93.5,6100.0
2013-05-17 14:20:00,93.52,93.53,93.47,93.48,9700.0,93.52,93.53,93.47,93.48,9700.0
2013-05-17 14:30:00,93.49,93.55,93.4,93.43,12700.0,93.49,93.55,93.4,93.43,12700.0
2013-05-17 14:40:00,93.42,93.63,93.42,93.58,10700.0,93.42,93.63,93.42,93.58,10700.0
2013-05-17 14:50:00,93.58,93.79,93.54,93.78,6300.0,93.58,93.79,93.54,93.78,6300.0
2013-05-17 15:00:00,93.78,93.88,93.78,93.84,6300.0,93.78,93.88,93.78,93.84,6300.0
2013-05-17 15:10:00,93.82,93.83,93.74,93.74,7200.0,93.82,93.83,93.74,93.74,7200.0
2013-05-17 15:20:00,93.74,93.9,93.74,93.9,7600.0,93.74,93.9,93.74,93.9,7600.0
2013-05-17 15:30:00,93.9,94.09,93.9,94.02,11100.0,93.9,94.09,93.9,94.02,11100.0
2013-05-17 15:40:00,94.01,94.17,94.0,94.16,9400.0,94.01,94.17,94.0,94.16,9400.0
2013-05-17 15:50:00,94.15,94.17,93.87,94.02,19900.0,94.15,94.17,93.87,94.02,19900.0
2013-05-20 09:30:00,93.97,94.41,93.97,94.34,53300.0,93.97,94.41,93.97,94.34,53300.0
2013-05-20 09:40:00,94.4,94.55,94.27,94.27,14800.0,94.4,94.55,94.27,94.27,14800.0
2013-05-20 09:50:00,94.17,94.73,94.17,94.73,18400.0,94.17,94.73,94.17,94.73,18400.0
2013-05-20 10:00:00,94.69,94.75,94.33,94.36,27100.0,94.69,94.75,94.33,94.36,27100.0
2013-05-20 10:10:00,94.39,94.5,94.2,94.2,23800.0,94.39,94.5,94.2,94.2,23800.0
2013-05-20 10:20:00,94.19,94.33,94.19,94.27,15200.0,94.19,94.33,94.19,94.27,15200.0
2013-05-20 10:30:00,94.28,94.28,94.1,94.14,5000.0,94.28,94.28,94.1,94.14,5000.0
2013-05-20 10:40:00,94.22,94.25,94.09,94.09,11500.0,94.22,94.25,94.09,94.09,11500.0
2013-05-20 10:50:00,94.1,94.1,93.81,93.95,9800.0,94.1,94.1,93.81,93.95,9800.0
2013-05-20 11:00:00,94.02,94.04,93.71,93.71,5200.0,94.02,94.04,93.71,93.71,5200.0
2013-05-20 11:10:00,93.72,93.97,93.72,93.93,4500.0,93.72,93.97,93.72,93.93,4500.0
2013-05-20 11:20:00,93.98,94.09,93.94,94.09,12900.0,93.98,94.09,93.94,94.09,12900.0
2013-05-20 11:30:00,94.1,94.33,94.08,94.33,11600.0,94.1,94.33,94.08,94.33,11600.0
2013-05-20 11:40:00,94.33,94.57,94.32,94.54,4000.0,94.33,94.57,94.32,94.54,4000.0
2013-05-20 11:50:00,94.54,94.78,94.54,94.76,9900.0,94.54,94.78,94.54,94.76,9900.0
2013-05-20 12:00:00,94.78,95.05,94.75,94.9,24900.0,94.78,95.05,94.75,94.9,24900.0
2013-05-20 12:10:00,94.86,94.98,94.75,94.93,23000.0,94.86,94.98,94.75,94.93,23000.0
2013-05-20 12:20:00,94.88,95.01,94.87,94.9,14900.0,94.88,95.01,94.87,94.9,14900.0
2013-05-20 12:30:00,94.88,94.9,94.77,94.8,4500.0,94.88,94.9,94.77,94.8,4500.0
2013-05-20 12:40:00,94.82,94.97,94.82,94.91,2300.0,94.82,94.97,94.82,94.91,2300.0
2013-05-20 12:50:00,94.9,95.03,94.89,94.97,3400.0,94.9,95.03,94.89,94.97,3400.0
2013-05-20 13:00:00,95.03,95.03,94.96,95.01,16500.0,95.03,95.03,94.96,95.01,16500.0
2013-05-20 13:10:00,94.99,95.03,94.9,94.9,9200.0,94.99,95.03,94.9,94.9,9200.0
2013-05-20 13:20:00,94.95,95.03,94.75,94.78,25300.0,94.95,95.03,94.75,94.78,25300.0
2013-05-20 13:30:00,94.8,94.94,94.8,94.94,6400.0,94.8,94.94,94.8,94.94,6400.0
2013-05-20 13:40:00,94.94,94.96,94.85,94.95,13300.0,94.94,94.96,94.85,94.95,13300.0
2013-05-20 13:50:00,94.96,94.96,94.8,94.82,26800.0,94.96,94.96,94.8,94.82,26800.0
2013-05-20 14:00:00,94.84,94.9,94.8,94.82,18200.0,94.84,94.9,94.8,94.82,18200.0
2013-05-20 14:10:00,94.84,94.96,94.82,94.91,8700.0,94.84,94.96,94.82,94.91,8700.0
2013-05-20 14:20:00,94.92,95.14,94.92,95.03,10100.0,94.92,95.14,94.92,95.03,10100.0
2013-05-20 14:30:00,95.07,95.13,94.96,95.01,8300.0,95.07,95.13,94.96,95.01,8300.0
2013-05-20 14:40:00,94.98,94.98,94.83,94.95,62500.0,94.98,94.98,94.83,94.95,62500.0
2013-05-20 14:50:00,94.94,94.97,94.83,94.89,13400.0,94.94,94.97,94.83,94.89,13400.0
2013-05-20 15:00:00,94.9,94.97,94.85,94.93,10700.0,94.9,94.97,94.85,94.93,10700.0
2013-05-20 15:10:00,94.91,95.25,94.9,95.24,14300.0,94.91,95.25,94.9,95.24,14300.0
2013-05-20 15:20:00,95.22,95.25,94.96,95.03,22500.0,95.22,95.25,94.96,95.03,22500.0
2013-05-20 15:30:00,95.04,95.1,94.96,94.99,13700.0,95.04,95.1,94.96,94.99,13700.0
2013-05-20 15:40:00,95.01,95.05,94.94,94.95,34500.0,95.01,95.05,94.94,94.95,34500.0
2013-05-20 15:50:00,94.98,94.98,94.77,94.9,77300.0,94.98,94.98,94.77,94.9,77300.0
2013-05-21 09:30:00,94.87,95.38,94.87,95.33,32400.0,94.87,95.38,94.87,95.33,32400.0
2013-05-21 09:40:00,95.34,95.62,95.2,95.39,39300.0,95.34,95.62,95.2,95.39,39300.0
2013-05-21 09:50:00,95.41,95.44,95.15,95.24,32300.0,95.41,95.44,95.15,95.24,32300.0
2013-05-21 10:00:00,95.24,95.53,95.23,95.37,34000.0,95.24,95.53,95.23,95.37,34000.0
2013-05-21 10:10:00,95.31,95.44,95.2,95.38,12000.0,95.31,95.44,95.2,95.38,12000.0
2013-05-21 10:20:00,95.35,95.41,95.22,95.4,17200.0,95.35,95.41,95.22,95.4,17200.0
2013-05-21 10:30:00,95.48,95.57,95.4,95.55,20700.0,95.48,95.57,95.4,95.55,20700.0
2013-05-21 10:40:00,95.52,95.9,95.48,95.9,20600.0,95.52,95.9,95.48,95.9,20600.0
2013-05-21 10:50:00,95.88,95.96,95.83,95.93,17100.0,95.88,95.96,95.83,95.93,17100.0
2013-05-21 11:00:00,95.91,96.13,95.81,96.13,26000.0,95.91,96.13,95.81,96.13,26000.0
2013-05-21 11:10:00,96.15,96.15,95.78,95.89,48000.0,96.15,96.15,95.78,95.89,48000.0
2013-05-21 11:20:00,95.8,95.86,95.74,95.81,9000.0,95.8,95.86,95.74,95.81,9000.0
2013-05-21 11:30:00,95.85,96.1,95.84,96.03,51200.0,95.85,96.1,95.84,96.03,51200.0
2013-05-21 11:40:00,96.02,96.12,95.92,96.07,174600.0,96.02,96.12,95.92,96.07,174600.0
2013-05-21 11:50:00,96.08,96.25,95.95,95.95,11600.0,96.08,96.25,95.95,95.95,11600.0
2013-05-21 12:00:00,95.98,96.0,95.81,95.95,22200.0,95.98,96.0,95.81,95.95,22200.0
2013-05-21 12:10:00,95.82,95.82,95.64,95.72,10100.0,95.82,95.82,95.64,95.72,10100.0
2013-05-21 12:20:00,95.72,95.72,95.5,95.55,111500.0,95.72,95.72,95.5,95.55,111500.0
2013-05-21 12:30:00,95.54,95.54,95.16,95.18,21600.0,95.54,95.54,95.16,95.18,21600.0
2013-05-21 12:40:00,95.22,95.23,94.95,94.95,13800.0,95.22,95.23,94.95,94.95,13800.0
2013-05-21 12:50:00,94.99,94.99,94.84,94.93,10700.0,94.99,94.99,94.84,94.93,10700.0
2013-05-21 13:00:00,94.93,95.18,94.93,95.06,15300.0,94.93,95.18,94.93,95.06,15300.0
2013-05-21 13:10:00,95.09,95.1,94.88,95.03,22100.0,95.09,95.1,94.88,95.03,22100.0
2013-05-21 13:20:00,95.0,95.05,94.96,94.96,8400.0,95.0,95.05,94.96,94.96,8400.0
2013-05-21 13:30:00,94.99,95.02,94.92,94.95,9700.0,94.99,95.02,94.92,94.95,9700.0
2013-05-21 13:40:00,94.95,95.02,94.93,95.01,3600.0,94.95,95.02,94.93,95.01,3600.0
2013-05-21 13:50:00,95.0,95.13,94.97,95.13,23000.0,95.0,95.13,94.97,95.13,23000.0
2013-05-21 14:00:00,95.06,95.28,95.05,95.28,5300.0,95.06,95.28,95.05,95.28,5300.0
2013-05-21 14:10:00,95.29,95.35,95.19,95.3,11800.0,95.29,95.35,95.19,95.3,11800.0
2013-05-21 14:20:00,95.3,95.3,95.2,95.25,11500.0,95.3,95.3,95.2,95.25,11500.0
2013-05-21 14:30:00,95.24,95.33,95.24,95.33,18200.0,95.24,95.33,95.24,95.33,18200.0
2013-05-21 14:40:00,95.33,95.39,95.27,95.31,14500.0,95.33,95.39,95.27,95.31,14500.0
2013-05-21 14:50:00,95.29,95.29,95.18,95.28,8300.0,95.29,95.29,95.18,95.28,8300.0
2013-05-21 15:00:00,95.27,95.29,95.24,95.25,8800.0,95.27,95.29,95.24,95.25,8800.0
2013-05-21 15:10:00,95.25,95.28,95.12,95.13,13100.0,95.25,95.28,95.12,95.13,13100.0
2013-05-21 15:20:00,95.14,95.19,95.1,95.18,12300.0,95.14,95.19,95.1,95.18,12300.0
2013-05-21 15:30:00,95.19,95.27,95.18,95.25,15800.0,95.19,95.27,95.18,95.25,15800.0
2013-05-21 15:40:00,95.25,95.25,94.97,95.0,26500.0,95.25,95.25,94.97,95.0,26500.0
2013-05-21 15:50:00,94.99,95.01,94.89,94.91,77800.0,94.99,95.01,94.89,94.91,77800.0
2013-05-22 09:30:00,94.81,95.77,94.81,95.24,20000.0,94.81,95.77,94.81,95.24,20000.0
2013-05-22 09:40:00,95.24,95.28,94.93,95.15,37700.0,95.24,95.28,94.93,95.15,37700.0
2013-05-22 09:50:00,95.15,95.21,94.98,95.13,8800.0,95.15,95.21,94.98,95.13,8800.0
2013-05-22 10:00:00,95.2,95.65,95.19,95.34,56800.0,95.2,95.65,95.19,95.34,56800.0
2013-05-22 10:10:00,95.38,95.61,95.27,95.61,8800.0,95.38,95.61,95.27,95.61,8800.0
2013-05-22 10:20:00,95.68,95.9,95.59,95.87,65600.0,95.68,95.9,95.59,95.87,65600.0
2013-05-22 10:30:00,95.92,95.96,95.18,95.22,14000.0,95.92,95.96,95.18,95.22,14000.0
2013-05-22 10:40:00,95.27,95.51,95.27,95.51,21000.0,95.27,95.51,95.27,95.51,21000.0
2013-05-22 10:50:00,95.51,95.52,95.45,95.51,44400.0,95.51,95.52,95.45,95.51,44400.0
2013-05-22 11:00:00,95.52,95.59,95.5,95.56,31900.0,95.52,95.59,95.5,95.56,31900.0
2013-05-22 11:10:00,95.54,95.61,95.51,95.54,15000.0,95.54,95.61,95.51,95.54,15000.0
2013-05-22 11:20:00,95.54,95.63,95.54,95.62,7400.0,95.54,95.63,95.54,95.62,7400.0
2013-05-22 11:30:00,95.63,95.91,95.51,95.85,63500.0,95.63,95.91,95.51,95.85,63500.0
2013-05-22 11:40:00,95.85,96.28,95.85,96.17,27700.0,95.85,96.28,95.85,96.17,27700.0
2013-05-22 11:50:00,96.19,96.3,96.13,96.16,6400.0,96.19,96.3,96.13,96.16,6400.0
2013-05-22 12:00:00,96.09,96.16,96.05,96.08,8300.0,96.09,96.16,96.05,96.08,8300.0
2013-05-22 12:10:00,96.05,96.28,95.92,96.07,25700.0,96.05,96.28,95.92,96.07,25700.0
2013-05-22 12:20:00,96.04,96.2,95.99,96.1,8700.0,96.04,96.2,95.99,96.1,8700.0
2013-05-22 12:30:00,96.07,96.19,96.01,96.13,14300.0,96.07,96.19,96.01,96.13,14300.0
2013-05-22 12:40:00,96.14,96.14,96.05,96.14,6300.0,96.14,96.14,96.05,96.14,6300.0
2013-05-22 12:50:00,96.06,96.08,96.02,96.07,7100.0,96.06,96.08,96.02,96.07,7100.0
2013-05-22 13:00:00,96.05,96.05,95.67,95.75,64300.0,96.05,96.05,95.67,95.75,64300.0
2013-05-22 13:10:00,95.75,95.75,95.5,95.53,5600.0,95.75,95.75,95.5,95.53,5600.0
2013-05-22 13:20:00,95.53,95.54,95.35,95.38,6200.0,95.53,95.54,95.35,95.38,6200.0
2013-05-22 13:30:00,95.35,95.35,94.99,94.99,21200.0,95.35,95.35,94.99,94.99,21200.0
2013-05-22 13:40:00,95.06,95.14,94.84,95.01,12900.0,95.06,95.14,94.84,95.01,12900.0
2013-05-22 13:50:00,95.0,95.25,94.94,95.25,10000.0,95.0,95.25,94.94,95.25,10000.0
2013-05-22 14:00:00,95.23,95.36,95.11,95.26,33600.0,95.23,95.36,95.11,95.26,33600.0
2013-05-22 14:10:00,95.23,95.23,95.02,95.08,27100.0,95.23,95.23,95.02,95.08,27100.0
2013-05-22 14:20:00,95.06,95.08,94.77,94.92,72800.0,95.06,95.08,94.77,94.92,72800.0
2013-05-22 14:30:00,94.91,95.03,94.7,94.85,28800.0,94.91,95.03,94.7,94.85,28800.0
2013-05-22 14:40:00,94.86,94.88,94.4,94.45,18200.0,94.86,94.88,94.4,94.45,18200.0
2013-05-22 14:50:00,94.39,94.4,94.1,94.36,25800.0,94.39,94.4,94.1,94.36,25800.0
2013-05-22 15:00:00,94.34,94.38,94.14,94.28,10400.0,94.34,94.38,94.14,94.28,10400.0
2013-05-22 15:10:00,94.25,94.29,94.12,94.16,14800.0,94.25,94.29,94.12,94.16,14800.0
2013-05-22 15:20:00,94.13,94.16,93.65,93.65,26400.0,94.13,94.16,93.65,93.65,26400.0
2013-05-22 15:30:00,93.66,93.74,93.42,93.53,69500.0,93.66,93.74,93.42,93.53,69500.0
2013-05-22 15:40:00,93.53,93.97,93.51,93.92,28300.0,93.53,93.97,93.51,93.92,28300.0
2013-05-22 15:50:00,93.89,94.15,93.83,94.09,56100.0,93.89,94.15,93.83,94.09,56100.0
2013-05-23 09:30:00,93.04,93.62,92.53,93.59,61000.0,93.04,93.62,92.53,93.59,61000.0
2013-05-23 09:40:00,93.58,93.58,93.04,93.18,22700.0,93.58,93.58,93.04,93.18,22700.0
2013-05-23 09:50:00,93.18,93.35,93.04,93.35,14900.0,93.18,93.35,93.04,93.35,14900.0
2013-05-23 10:00:00,93.42,93.5,93.17,93.47,18000.0,93.42,93.5,93.17,93.47,18000.0
2013-05-23 10:10:00,93.47,93.6,93.39,93.46,21400.0,93.47,93.6,93.39,93.46,21400.0
2013-05-23 10:20:00,93.41,93.73,93.37,93.47,35600.0,93.41,93.73,93.37,93.47,35600.0
2013-05-23 10:30:00,93.53,93.7,93.44,93.47,15800.0,93.53,93.7,93.44,93.47,15800.0
2013-05-23 10:40:00,93.47,93.49,92.96,93.04,25200.0,93.47,93.49,92.96,93.04,25200.0
2013-05-23 10:50:00,93.12,93.58,93.12,93.44,11900.0,93.12,93.58,93.12,93.44,11900.0
2013-05-23 11:00:00,93.4,93.67,93.37,93.57,20900.0,93.4,93.67,93.37,93.57,20900.0
2013-05-23 11:10:00,93.64,93.74,93.39,93.43,18300.0,93.64,93.74,93.39,93.43,18300.0
2013-05-23 11:20:00,93.5,93.5,93.31,93.33,12100.0,93.5,93.5,93.31,93.33,12100.0
2013-05-23 11:30:00,93.33,93.48,93.27,93.32,25300.0,93.33,93.48,93.27,93.32,25300.0
2013-05-23 11:40:00,93.32,93.42,93.2,93.42,7000.0,93.32,93.42,93.2,93.42,7000.0
2013-05-23 11:50:00,93.43,93.5,93.33,93.39,13200.0,93.43,93.5,93.33,93.39,13200.0
2013-05-23 12:00:00,93.36,93.5,93.36,93.45,15900.0,93.36,93.5,93.36,93.45,15900.0
2013-05-23 12:10:00,93.46,93.5,93.41,93.45,11900.0,93.46,93.5,93.41,93.45,11900.0
2013-05-23 12:20:00,93.45,93.46,93.36,93.43,5000.0,93.45,93.46,93.36,93.43,5000.0
2013-05-23 12:30:00,93.44,93.47,93.27,93.27,25400.0,93.44,93.47,93.27,93.27,25400.0
2013-05-23 12:40:00,93.28,93.38,93.25,93.31,26900.0,93.28,93.38,93.25,93.31,26900.0
2013-05-23 12:50:00,93.26,93.3,93.18,93.26,18200.0,93.26,93.3,93.18,93.26,18200.0
2013-05-23 13:00:00,93.29,93.31,93.23,93.25,45100.0,93.29,93.31,93.23,93.25,45100.0
2013-05-23 13:10:00,93.25,93.28,93.1,93.11,15900.0,93.25,93.28,93.1,93.11,15900.0
2013-05-23 13:20:00,93.13,93.28,93.11,93.23,10200.0,93.13,93.28,93.11,93.23,10200.0
2013-05-23 13:30:00,93.26,93.3,93.05,93.16,30100.0,93.26,93.3,93.05,93.16,30100.0
2013-05-23 13:40:00,93.14,93.3,93.11,93.21,18800.0,93.14,93.3,93.11,93.21,18800.0
2013-05-23 13:50:00,93.24,93.3,93.17,93.3,9200.0,93.24,93.3,93.17,93.3,9200.0
2013-05-23 14:00:00,93.3,93.3,93.24,93.29,26300.0,93.3,93.3,93.24,93.29,26300.0
2013-05-23 14:10:00,93.28,93.32,93.23,93.31,17900.0,93.28,93.32,93.23,93.31,17900.0
2013-05-23 14:20:00,93.3,93.35,93.23,93.32,10100.0,93.3,93.35,93.23,93.32,10100.0
2013-05-23 14:30:00,93.31,93.39,93.27,93.37,8000.0,93.31,93.39,93.27,93.37,8000.0
2013-05-23 14:40:00,93.38,93.44,93.33,93.36,23700.0,93.38,93.44,93.33,93.36,23700.0
2013-05-23 14:50:00,93.39,93.42,93.22,93.33,12800.0,93.39,93.42,93.22,93.33,12800.0
2013-05-23 15:00:00,93.36,93.46,93.33,93.38,43600.0,93.36,93.46,93.33,93.38,43600.0
2013-05-23 15:10:00,93.41,93.49,93.34,93.4,15600.0,93.41,93.49,93.34,93.4,15600.0
2013-05-23 15:20:00,93.36,93.43,93.33,93.4,17000.0,93.36,93.43,93.33,93.4,17000.0
2013-05-23 15:30:00,93.4,93.43,93.27,93.35,20100.0,93.4,93.43,93.27,93.35,20100.0
2013-05-23 15:40:00,93.31,93.42,93.06,93.07,29600.0,93.31,93.42,93.06,93.07,29600.0
2013-05-23 15:50:00,93.08,93.25,93.08,93.21,64100.0,93.08,93.25,93.08,93.21,64100.0
2013-05-24 09:30:00,92.79,93.53,92.61,92.98,57000.0,92.79,93.53,92.61,92.98,57000.0
2013-05-24 09:40:00,92.95,93.1,92.58,93.05,20000.0,92.95,93.1,92.58,93.05,20000.0
2013-05-24 09:50:00,93.03,93.05,92.8,92.85,5800.0,93.03,93.05,92.8,92.85,5800.0
2013-05-24 10:00:00,92.86,92.86,92.11,92.11,16900.0,92.86,92.86,92.11,92.11,16900.0
2013-05-24 10:10:00,92.11,92.64,92.09,92.4,8400.0,92.11,92.64,92.09,92.4,8400.0
2013-05-24 10:20:00,92.32,92.35,91.89,91.92,9400.0,92.32,92.35,91.89,91.92,9400.0
2013-05-24 10:30:00,91.97,92.19,91.92,92.04,18000.0,91.97,92.19,91.92,92.04,18000.0
2013-05-24 10:40:00,92.02,92.02,91.7,91.7,13800.0,92.02,92.02,91.7,91.7,13800.0
2013-05-24 10:50:00,91.69,91.95,91.58,91.7,25400.0,91.69,91.95,91.58,91.7,25400.0
2013-05-24 11:00:00,91.71,91.93,91.7,91.83,18000.0,91.71,91.93,91.7,91.83,18000.0
2013-05-24 11:10:00,91.88,91.88,91.75,91.76,12100.0,91.88,91.88,91.75,91.76,12100.0
2013-05-24 11:20:00,91.77,91.83,91.7,91.71,17400.0,91.77,91.83,91.7,91.71,17400.0
2013-05-24 11:30:00,91.72,91.97,91.7,91.88,13500.0,91.72,91.97,91.7,91.88,13500.0
2013-05-24 11:40:00,91.9,91.98,91.87,91.92,9900.0,91.9,91.98,91.87,91.92,9900.0
2013-05-24 11:50:00,91.91,91.97,91.83,91.94,14900.0,91.91,91.97,91.83,91.94,14900.0
2013-05-24 12:00:00,91.92,92.3,91.92,92.26,9300.0,91.92,92.3,91.92,92.26,9300.0
2013-05-24 12:10:00,92.26,92.62,92.23,92.53,13900.0,92.26,92.62,92.23,92.53,13900.0
2013-05-24 12:20:00,92.53,92.56,92.26,92.33,19800.0,92.53,92.56,92.26,92.33,19800.0
2013-05-24 12:30:00,92.35,92.4,92.23,92.35,17800.0,92.35,92.4,92.23,92.35,17800.0
2013-05-24 12:40:00,92.38,92.41,92.25,92.25,10100.0,92.38,92.41,92.25,92.25,10100.0
2013-05-24 12:50:00,92.26,92.32,92.1,92.1,13600.0,92.26,92.32,92.1,92.1,13600.0
2013-05-24 13:00:00,92.13,92.24,92.07,92.24,4500.0,92.13,92.24,92.07,92.24,4500.0
2013-05-24 13:10:00,92.24,92.33,92.18,92.3,7600.0,92.24,92.33,92.18,92.3,7600.0
2013-05-24 13:20:00,92.3,92.35,92.27,92.35,3500.0,92.3,92.35,92.27,92.35,3500.0
2013-05-24 13:30:00,92.31,92.37,92.29,92.3,8700.0,92.31,92.37,92.29,92.3,8700.0
2013-05-24 13:40:00,92.31,92.35,92.2,92.31,33300.0,92.31,92.35,92.2,92.31,33300.0
2013-05-24 13:50:00,92.28,92.31,92.2,92.21,5000.0,92.28,92.31,92.2,92.21,5000.0
2013-05-24 14:00:00,92.19,92.28,92.11,92.15,7700.0,92.19,92.28,92.11,92.15,7700.0
2013-05-24 14:10:00,92.22,92.25,92.01,92.23,12600.0,92.22,92.25,92.01,92.23,12600.0
2013-05-24 14:20:00,92.23,92.32,92.1,92.1,21700.0,92.23,92.32,92.1,92.1,21700.0
2013-05-24 14:30:00,92.11,92.14,91.99,92.01,6500.0,92.11,92.14,91.99,92.01,6500.0
2013-05-24 14:40:00,92.01,92.14,91.98,92.1,10100.0,92.01,92.14,91.98,92.1,10100.0
2013-05-24 14:50:00,92.11,92.15,91.99,92.1,10800.0,92.11,92.15,91.99,92.1,10800.0
2013-05-24 15:00:00,92.14,92.15,92.02,92.14,8700.0,92.14,92.15,92.02,92.14,8700.0
2013-05-24 15:10:00,92.15,92.25,92.09,92.15,11100.0,92.15,92.25,92.09,92.15,11100.0
2013-05-24 15:20:00,92.16,92.34,92.16,92.3,7200.0,92.16,92.34,92.16,92.3,7200.0
2013-05-24 15:30:00,92.34,92.34,91.97,92.0,30100.0,92.34,92.34,91.97,92.0,30100.0
2013-05-24 15:40:00,92.02,92.04,91.95,91.96,22100.0,92.02,92.04,91.95,91.96,22100.0
2013-05-24 15:50:00,91.99,92.19,91.94,92.1,47300.0,91.99,92.19,91.94,92.1,47300.0
2013-05-28 09:30:00,92.92,93.49,92.91,92.91,13600.0,92.92,93.49,92.91,92.91,13600.0
2013-05-28 09:40:00,92.92,93.16,92.91,93.1,13800.0,92.92,93.16,92.91,93.1,13800.0
2013-05-28 09:50:00,93.11,93.12,92.81,93.1,16100.0,93.11,93.12,92.81,93.1,16100.0
2013-05-28 10:00:00,93.05,93.15,92.99,93.11,15100.0,93.05,93.15,92.99,93.11,15100.0
2013-05-28 10:10:00,93.08,93.15,92.95,93.04,22100.0,93.08,93.15,92.95,93.04,22100.0
2013-05-28 10:20:00,93.1,93.11,92.86,92.86,17700.0,93.1,93.11,92.86,92.86,17700.0
2013-05-28 10:30:00,92.9,92.9,92.51,92.73,28000.0,92.9,92.9,92.51,92.73,28000.0
2013-05-28 10:40:00,92.73,92.84,92.53,92.57,18200.0,92.73,92.84,92.53,92.57,18200.0
2013-05-28 10:50:00,92.6,92.65,92.39,92.58,13500.0,92.6,92.65,92.39,92.58,13500.0
2013-05-28 11:00:00,92.64,92.64,92.24,92.3,13500.0,92.64,92.64,92.24,92.3,13500.0
2013-05-28 11:10:00,92.35,92.49,92.28,92.48,11300.0,92.35,92.49,92.28,92.48,11300.0
2013-05-28 11:20:00,92.44,92.66,92.38,92.66,11400.0,92.44,92.66,92.38,92.66,11400.0
2013-05-28 11:30:00,92.61,92.62,92.45,92.5,8600.0,92.61,92.62,92.45,92.5,8600.0
2013-05-28 11:40:00,92.51,92.54,92.44,92.53,9000.0,92.51,92.54,92.44,92.53,9000.0
2013-05-28 11:50:00,92.5,92.52,92.21,92.21,18700.0,92.5,92.52,92.21,92.21,18700.0
2013-05-28 12:00:00,92.15,92.31,92.15,92.29,5700.0,92.15,92.31,92.15,92.29,5700.0
2013-05-28 12:10:00,92.28,92.44,92.28,92.44,3100.0,92.28,92.44,92.28,92.44,3100.0
2013-05-28 12:20:00,92.41,92.5,92.41,92.44,7600.0,92.41,92.5,92.41,92.44,7600.0
2013-05-28 12:30:00,92.41,92.41,92.33,92.41,6200.0,92.41,92.41,92.33,92.41,6200.0
2013-05-28 12:40:00,92.42,92.5,92.42,92.46,4700.0,92.42,92.5,92.42,92.46,4700.0
2013-05-28 12:50:00,92.47,92.47,92.36,92.45,3500.0,92.47,92.47,92.36,92.45,3500.0
2013-05-28 13:00:00,92.46,92.59,92.44,92.49,9200.0,92.46,92.59,92.44,92.49,9200.0
2013-05-28 13:10:00,92.52,92.58,92.45,92.58,2300.0,92.52,92.58,92.45,92.58,2300.0
2013-05-28 13:20:00,92.59,92.62,92.43,92.52,5100.0,92.59,92.62,92.43,92.52,5100.0
2013-05-28 13:30:00,92.54,92.57,92.37,92.47,6200.0,92.54,92.57,92.37,92.47,6200.0
2013-05-28 13:40:00,92.47,92.47,92.29,92.29,6800.0,92.47,92.47,92.29,92.29,6800.0
2013-05-28 13:50:00,92.27,92.33,92.16,92.19,11400.0,92.27,92.33,92.16,92.19,11400.0
2013-05-28 14:00:00,92.19,92.21,92.02,92.03,6000.0,92.19,92.21,92.02,92.03,6000.0
2013-05-28 14:10:00,92.02,92.02,91.87,91.92,6900.0,92.02,92.02,91.87,91.92,6900.0
2013-05-28 14:20:00,91.95,92.03,91.86,91.93,7600.0,91.95,92.03,91.86,91.93,7600.0
2013-05-28 14:30:00,91.9,91.91,91.78,91.82,6200.0,91.9,91.91,91.78,91.82,6200.0
2013-05-28 14:40:00,91.88,92.01,91.87,91.99,4800.0,91.88,92.01,91.87,91.99,4800.0
2013-05-28 14:50:00,91.97,92.33,91.97,92.29,9300.0,91.97,92.33,91.97,92.29,9300.0
2013-05-28 15:00:00,92.23,92.28,92.13,92.19,14700.0,92.23,92.28,92.13,92.19,14700.0
2013-05-28 15:10:00,92.13,92.25,92.07,92.11,10800.0,92.13,92.25,92.07,92.11,10800.0
2013-05-28 15:20:00,92.16,92.2,92.12,92.15,10800.0,92.16,92.2,92.12,92.15,10800.0
2013-05-28 15:30:00,92.15,92.27,92.09,92.21,16700.0,92.15,92.27,92.09,92.21,16700.0
2013-05-28 15:40:00,92.21,92.25,92.1,92.14,65800.0,92.21,92.25,92.1,92.14,65800.0
2013-05-28 15:50:00,92.1,92.18,92.02,92.1,29600.0,92.1,92.18,92.02,92.1,29600.0
2013-05-29 09:30:00,91.75,92.12,91.0,91.92,23800.0,91.75,92.12,91.0,91.92,23800.0
2013-05-29 09:40:00,91.98,92.24,91.8,92.12,11100.0,91.98,92.24,91.8,92.12,11100.0
2013-05-29 09:50:00,92.12,92.43,91.99,92.31,11500.0,92.12,92.43,91.99,92.31,11500.0
2013-05-29 10:00:00,92.33,92.43,92.12,92.24,22400.0,92.33,92.43,92.12,92.24,22400.0
2013-05-29 10:10:00,92.33,92.58,92.29,92.4,18800.0,92.33,92.58,92.29,92.4,18800.0
2013-05-29 10:20:00,92.5,92.51,91.95,92.19,8200.0,92.5,92.51,91.95,92.19,8200.0
2013-05-29 10:30:00,92.17,92.17,91.61,91.79,117500.0,92.17,92.17,91.61,91.79,117500.0
2013-05-29 10:40:00,91.83,91.84,91.43,91.72,5000.0,91.83,91.84,91.43,91.72,5000.0
2013-05-29 10:50:00,91.67,91.89,91.44,91.51,5700.0,91.67,91.89,91.44,91.51,5700.0
2013-05-29 11:00:00,91.63,91.75,91.51,91.68,3000.0,91.63,91.75,91.51,91.68,3000.0
2013-05-29 11:10:00,91.61,92.0,91.61,91.92,5500.0,91.61,92.0,91.61,91.92,5500.0
2013-05-29 11:20:00,91.85,91.98,91.46,91.63,49600.0,91.85,91.98,91.46,91.63,49600.0
2013-05-29 11:30:00,91.64,91.8,91.6,91.6,5400.0,91.64,91.8,91.6,91.6,5400.0
2013-05-29 11:40:00,91.6,91.73,91.59,91.72,4800.0,91.6,91.73,91.59,91.72,4800.0
2013-05-29 11:50:00,91.71,91.76,91.45,91.64,32300.0,91.71,91.76,91.45,91.64,32300.0
2013-05-29 12:00:00,91.68,91.74,91.55,91.71,4000.0,91.68,91.74,91.55,91.71,4000.0
2013-05-29 12:10:00,91.72,91.98,91.72,91.9,10900.0,91.72,91.98,91.72,91.9,10900.0
2013-05-29 12:20:00,91.89,91.9,91.69,91.69,19000.0,91.89,91.9,91.69,91.69,19000.0
2013-05-29 12:30:00,91.72,91.79,91.59,91.72,4100.0,91.72,91.79,91.59,91.72,4100.0
2013-05-29 12:40:00,91.67,91.79,91.56,91.56,6100.0,91.67,91.79,91.56,91.56,6100.0
2013-05-29 12:50:00,91.58,91.62,91.5,91.61,4200.0,91.58,91.62,91.5,91.61,4200.0
2013-05-29 13:00:00,91.61,91.78,91.61,91.78,15900.0,91.61,91.78,91.61,91.78,15900.0
2013-05-29 13:10:00,91.75,91.76,91.57,91.71,4900.0,91.75,91.76,91.57,91.71,4900.0
2013-05-29 13:20:00,91.71,91.71,91.57,91.66,11000.0,91.71,91.71,91.57,91.66,11000.0
2013-05-29 13:30:00,91.75,91.81,91.71,91.8,9100.0,91.75,91.81,91.71,91.8,9100.0
2013-05-29 13:40:00,91.78,91.88,91.74,91.83,27800.0,91.78,91.88,91.74,91.83,27800.0
2013-05-29 13:50:00,91.95,92.2,91.93,92.06,8500.0,91.95,92.2,91.93,92.06,8500.0
2013-05-29 14:00:00,92.07,92.17,91.97,92.12,9500.0,92.07,92.17,91.97,92.12,9500.0
2013-05-29 14:10:00,92.13,92.13,92.04,92.1,10200.0,92.13,92.13,92.04,92.1,10200.0
2013-05-29 14:20:00,92.1,92.11,92.05,92.06,6300.0,92.1,92.11,92.05,92.06,6300.0
2013-05-29 14:30:00,92.07,92.12,92.07,92.09,10500.0,92.07,92.12,92.07,92.09,10500.0
2013-05-29 14:40:00,92.06,92.27,92.05,92.13,32700.0,92.06,92.27,92.05,92.13,32700.0
2013-05-29 14:50:00,92.1,92.2,91.97,91.97,10300.0,92.1,92.2,91.97,91.97,10300.0
2013-05-29 15:00:00,91.94,91.96,91.67,91.67,10400.0,91.94,91.96,91.67,91.67,10400.0
2013-05-29 15:10:00,91.68,91.91,91.68,91.8,24000.0,91.68,91.91,91.68,91.8,24000.0
2013-05-29 15:20:00,91.79,91.83,91.69,91.75,16300.0,91.79,91.83,91.69,91.75,16300.0
2013-05-29 15:30:00,91.73,91.85,91.68,91.68,50400.0,91.73,91.85,91.68,91.68,50400.0
2013-05-29 15:40:00,91.69,91.73,91.64,91.64,15000.0,91.69,91.73,91.64,91.64,15000.0
2013-05-29 15:50:00,91.69,91.7,91.45,91.64,30900.0,91.69,91.7,91.45,91.64,30900.0
2013-05-30 09:30:00,91.74,91.98,91.61,91.67,3400.0,91.74,91.98,91.61,91.67,3400.0
2013-05-30 09:40:00,91.89,92.09,91.84,91.93,17500.0,91.89,92.09,91.84,91.93,17500.0
2013-05-30 09:50:00,91.9,92.0,91.72,91.72,4900.0,91.9,92.0,91.72,91.72,4900.0
2013-05-30 10:00:00,91.77,91.88,91.7,91.88,1900.0,91.77,91.88,91.7,91.88,1900.0
2013-05-30 10:10:00,91.81,92.0,91.7,91.7,6400.0,91.81,92.0,91.7,91.7,6400.0
2013-05-30 10:20:00,91.66,91.7,91.47,91.59,1400.0,91.66,91.7,91.47,91.59,1400.0
2013-05-30 10:30:00,91.6,91.7,91.47,91.53,8000.0,91.6,91.7,91.47,91.53,8000.0
2013-05-30 10:40:00,91.57,91.7,91.51,91.51,8600.0,91.57,91.7,91.51,91.51,8600.0
2013-05-30 10:50:00,91.55,91.61,91.52,91.52,18000.0,91.55,91.61,91.52,91.52,18000.0
2013-05-30 11:00:00,91.54,91.6,91.42,91.54,4000.0,91.54,91.6,91.42,91.54,4000.0
2013-05-30 11:10:00,91.51,91.71,91.13,91.13,23400.0,91.51,91.71,91.13,91.13,23400.0
2013-05-30 11:20:00,91.13,91.44,91.1,91.44,8200.0,91.13,91.44,91.1,91.44,8200.0
2013-05-30 11:30:00,91.48,91.49,91.22,91.36,8300.0,91.48,91.49,91.22,91.36,8300.0
2013-05-30 11:40:00,91.33,91.53,91.31,91.53,10500.0,91.33,91.53,91.31,91.53,10500.0
2013-05-30 11:50:00,91.5,91.6,91.5,91.59,2400.0,91.5,91.6,91.5,91.59,2400.0
2013-05-30 12:00:00,91.57,91.6,91.4,91.4,5700.0,91.57,91.6,91.4,91.4,5700.0
2013-05-30 12:10:00,91.43,91.46,91.41,91.42,3100.0,91.43,91.46,91.41,91.42,3100.0
2013-05-30 12:20:00,91.44,91.46,91.25,91.25,6300.0,91.44,91.46,91.25,91.25,6300.0
2013-05-30 12:30:00,91.29,91.31,91.17,91.17,7500.0,91.29,91.31,91.17,91.17,7500.0
2013-05-30 12:40:00,91.15,91.37,91.14,91.37,8100.0,91.15,91.37,91.14,91.37,8100.0
2013-05-30 12:50:00,91.33,91.54,91.29,91.51,7300.0,91.33,91.54,91.29,91.51,7300.0
2013-05-30 13:00:00,91.52,91.55,91.36,91.41,4200.0,91.52,91.55,91.36,91.41,4200.0
2013-05-30 13:10:00,91.41,91.49,91.4,91.45,3700.0,91.41,91.49,91.4,91.45,3700.0
2013-05-30 13:20:00,91.44,91.5,91.4,91.47,8400.0,91.44,91.5,91.4,91.47,8400.0
2013-05-30 13:30:00,91.48,91.58,91.4,91.41,15000.0,91.48,91.58,91.4,91.41,15000.0
2013-05-30 13:40:00,91.41,91.5,91.31,91.5,53100.0,91.41,91.5,91.31,91.5,53100.0
2013-05-30 13:50:00,91.48,91.62,91.4,91.6,36700.0,91.48,91.62,91.4,91.6,36700.0
2013-05-30 14:00:00,91.61,91.77,91.52,91.6,13200.0,91.61,91.77,91.52,91.6,13200.0
2013-05-30 14:10:00,91.59,91.71,91.53,91.7,10000.0,91.59,91.71,91.53,91.7,10000.0
2013-05-30 14:20:00,91.73,91.81,91.66,91.73,11400.0,91.73,91.81,91.66,91.73,11400.0
2013-05-30 14:30:00,91.7,91.75,91.42,91.49,7900.0,91.7,91.75,91.42,91.49,7900.0
2013-05-30 14:40:00,91.49,91.55,91.45,91.49,10600.0,91.49,91.55,91.45,91.49,10600.0
2013-05-30 14:50:00,91.51,91.6,91.48,91.5,10800.0,91.51,91.6,91.48,91.5,10800.0
2013-05-30 15:00:00,91.48,91.58,91.47,91.58,11100.0,91.48,91.58,91.47,91.58,11100.0
2013-05-30 15:10:00,91.58,91.6,91.52,91.56,14200.0,91.58,91.6,91.52,91.56,14200.0
2013-05-30 15:20:00,91.56,91.59,91.39,91.45,11500.0,91.56,91.59,91.39,91.45,11500.0
2013-05-30 15:30:00,91.43,91.53,91.42,91.51,14300.0,91.43,91.53,91.42,91.51,14300.0
2013-05-30 15:40:00,91.49,91.52,91.45,91.5,22900.0,91.49,91.52,91.45,91.5,22900.0
2013-05-30 15:50:00,91.49,91.63,91.36,91.44,65000.0,91.49,91.63,91.36,91.44,65000.0
2013-05-31 09:30:00,91.06,91.62,91.06,91.26,6300.0,91.06,91.62,91.06,91.26,6300.0
2013-05-31 09:40:00,91.09,91.22,90.75,90.75,25000.0,91.09,91.22,90.75,90.75,25000.0
2013-05-31 09:50:00,90.79,90.87,90.42,90.8,19100.0,90.79,90.87,90.42,90.8,19100.0
2013-05-31 10:00:00,90.86,90.95,90.53,90.53,21200.0,90.86,90.95,90.53,90.53,21200.0
2013-05-31 10:10:00,90.53,90.94,90.49,90.86,6900.0,90.53,90.94,90.49,90.86,6900.0
2013-05-31 10:20:00,90.85,90.98,90.81,90.86,15800.0,90.85,90.98,90.81,90.86,15800.0
2013-05-31 10:30:00,90.95,90.96,90.73,90.85,29500.0,90.95,90.96,90.73,90.85,29500.0
2013-05-31 10:40:00,90.93,90.93,90.76,90.82,5200.0,90.93,90.93,90.76,90.82,5200.0
2013-05-31 10:50:00,90.89,90.98,90.81,90.93,11200.0,90.89,90.98,90.81,90.93,11200.0
2013-05-31 11:00:00,90.89,91.0,90.75,90.89,19100.0,90.89,91.0,90.75,90.89,19100.0
2013-05-31 11:10:00,90.89,90.93,90.79,90.84,24600.0,90.89,90.93,90.79,90.84,24600.0
2013-05-31 11:20:00,90.86,90.87,90.61,90.68,23300.0,90.86,90.87,90.61,90.68,23300.0
2013-05-31 11:30:00,90.69,90.84,90.63,90.7,10100.0,90.69,90.84,90.63,90.7,10100.0
2013-05-31 11:40:00,90.67,90.85,90.64,90.8,10200.0,90.67,90.85,90.64,90.8,10200.0
2013-05-31 11:50:00,90.75,90.84,90.74,90.81,5600.0,90.75,90.84,90.74,90.81,5600.0
2013-05-31 12:00:00,90.78,90.94,90.68,90.85,14100.0,90.78,90.94,90.68,90.85,14100.0
2013-05-31 12:10:00,90.87,91.32,90.84,91.32,38000.0,90.87,91.32,90.84,91.32,38000.0
2013-05-31 12:20:00,91.41,91.51,91.39,91.5,9900.0,91.41,91.51,91.39,91.5,9900.0
2013-05-31 12:30:00,91.48,91.57,91.37,91.42,14200.0,91.48,91.57,91.37,91.42,14200.0
2013-05-31 12:40:00,91.43,91.49,91.36,91.4,8300.0,91.43,91.49,91.36,91.4,8300.0
2013-05-31 12:50:00,91.4,91.45,91.03,91.04,38600.0,91.4,91.45,91.03,91.04,38600.0
2013-05-31 13:00:00,91.05,91.37,91.05,91.37,4300.0,91.05,91.37,91.05,91.37,4300.0
2013-05-31 13:10:00,91.36,91.36,91.21,91.3,3100.0,91.36,91.36,91.21,91.3,3100.0
2013-05-31 13:20:00,91.3,91.47,91.26,91.34,18600.0,91.3,91.47,91.26,91.34,18600.0
2013-05-31 13:30:00,91.31,91.36,91.2,91.34,9000.0,91.31,91.36,91.2,91.34,9000.0
2013-05-31 13:40:00,91.31,91.56,91.29,91.49,4000.0,91.31,91.56,91.29,91.49,4000.0
2013-05-31 13:50:00,91.49,91.57,91.43,91.49,7000.0,91.49,91.57,91.43,91.49,7000.0
2013-05-31 14:00:00,91.49,91.55,91.42,91.44,4800.0,91.49,91.55,91.42,91.44,4800.0
2013-05-31 14:10:00,91.37,91.37,91.19,91.23,4600.0,91.37,91.37,91.19,91.23,4600.0
2013-05-31 14:20:00,91.22,91.29,91.2,91.27,6700.0,91.22,91.29,91.2,91.27,6700.0
2013-05-31 14:30:00,91.21,91.25,90.97,91.0,12100.0,91.21,91.25,90.97,91.0,12100.0
2013-05-31 14:40:00,91.0,91.02,90.83,90.91,6500.0,91.0,91.02,90.83,90.91,6500.0
2013-05-31 14:50:00,90.88,90.97,90.76,90.87,6500.0,90.88,90.97,90.76,90.87,6500.0
2013-05-31 15:00:00,90.86,91.09,90.79,91.09,13500.0,90.86,91.09,90.79,91.09,13500.0
2013-05-31 15:10:00,91.06,91.15,90.95,91.09,13800.0,91.06,91.15,90.95,91.09,13800.0
2013-05-31 15:20:00,91.06,91.3,91.06,91.17,13400.0,91.06,91.3,91.06,91.17,13400.0
2013-05-31 15:30:00,91.13,91.19,90.93,91.13,12900.0,91.13,91.19,90.93,91.13,12900.0
2013-05-31 15:40:00,91.13,91.17,90.95,91.15,24800.0,91.13,91.17,90.95,91.15,24800.0
2013-05-31 15:50:00,91.1,91.12,90.78,90.8,56700.0,91.1,91.12,90.78,90.8,56700.0
2013-06-03 09:30:00,91.24,91.24,90.63,90.87,20200.0,91.24,91.24,90.63,90.87,20200.0
2013-06-03 09:40:00,90.85,90.91,89.73,89.75,9200.0,90.85,90.91,89.73,89.75,9200.0
2013-06-03 09:50:00,89.74,90.52,89.73,90.02,8800.0,89.74,90.52,89.73,90.02,8800.0
2013-06-03 10:00:00,89.98,90.11,89.5,90.11,10200.0,89.98,90.11,89.5,90.11,10200.0
2013-06-03 10:10:00,90.15,90.62,90.15,90.33,7100.0,90.15,90.62,90.15,90.33,7100.0
2013-06-03 10:20:00,90.31,90.45,90.02,90.17,4100.0,90.31,90.45,90.02,90.17,4100.0
2013-06-03 10:30:00,90.18,90.18,89.63,89.68,11200.0,90.18,90.18,89.63,89.68,11200.0
2013-06-03 10:40:00,89.64,89.65,89.45,89.6,8400.0,89.64,89.65,89.45,89.6,8400.0
2013-06-03 10:50:00,89.6,89.88,89.45,89.48,6600.0,89.6,89.88,89.45,89.48,6600.0
2013-06-03 11:00:00,89.58,89.8,89.5,89.56,6600.0,89.58,89.8,89.5,89.56,6600.0
2013-06-03 11:10:00,89.61,89.65,88.94,89.08,41200.0,89.61,89.65,88.94,89.08,41200.0
2013-06-03 11:20:00,89.04,89.1,88.55,88.6,24300.0,89.04,89.1,88.55,88.6,24300.0
2013-06-03 11:30:00,88.6,88.84,88.44,88.44,24400.0,88.6,88.84,88.44,88.44,24400.0
2013-06-03 11:40:00,88.49,88.66,88.31,88.53,16900.0,88.49,88.66,88.31,88.53,16900.0
2013-06-03 11:50:00,88.56,88.57,88.2,88.3,32600.0,88.56,88.57,88.2,88.3,32600.0
2013-06-03 12:00:00,88.34,88.66,88.32,88.66,18400.0,88.34,88.66,88.32,88.66,18400.0
2013-06-03 12:10:00,88.66,88.92,88.66,88.85,13000.0,88.66,88.92,88.66,88.85,13000.0
2013-06-03 12:20:00,88.87,88.88,88.77,88.85,15700.0,88.87,88.88,88.77,88.85,15700.0
2013-06-03 12:30:00,88.87,88.87,88.76,88.8,7300.0,88.87,88.87,88.76,88.8,7300.0
2013-06-03 12:40:00,88.83,88.91,88.76,88.86,10600.0,88.83,88.91,88.76,88.86,10600.0
2013-06-03 12:50:00,88.85,88.86,88.7,88.7,10100.0,88.85,88.86,88.7,88.7,10100.0
2013-06-03 13:00:00,88.71,88.77,88.63,88.73,7500.0,88.71,88.77,88.63,88.73,7500.0
2013-06-03 13:10:00,88.8,88.85,88.69,88.75,6100.0,88.8,88.85,88.69,88.75,6100.0
2013-06-03 13:20:00,88.72,88.73,88.62,88.67,6300.0,88.72,88.73,88.62,88.67,6300.0
2013-06-03 13:30:00,88.7,88.78,88.62,88.72,9200.0,88.7,88.78,88.62,88.72,9200.0
2013-06-03 13:40:00,88.76,88.84,88.65,88.81,16400.0,88.76,88.84,88.65,88.81,16400.0
2013-06-03 13:50:00,88.85,88.95,88.77,88.92,10700.0,88.85,88.95,88.77,88.92,10700.0
2013-06-03 14:00:00,88.96,89.24,88.84,89.17,9400.0,88.96,89.24,88.84,89.17,9400.0
2013-06-03 14:10:00,89.19,89.27,89.07,89.07,7200.0,89.19,89.27,89.07,89.07,7200.0
2013-06-03 14:20:00,89.08,89.23,89.07,89.07,5800.0,89.08,89.23,89.07,89.07,5800.0
2013-06-03 14:30:00,89.07,89.15,88.96,89.14,5300.0,89.07,89.15,88.96,89.14,5300.0
2013-06-03 14:40:00,89.15,89.32,89.12,89.2,10900.0,89.15,89.32,89.12,89.2,10900.0
2013-06-03 14:50:00,89.21,89.38,89.18,89.28,9100.0,89.21,89.38,89.18,89.28,9100.0
2013-06-03 15:00:00,89.33,89.37,89.23,89.29,16300.0,89.33,89.37,89.23,89.29,16300.0
2013-06-03 15:10:00,89.33,89.42,89.29,89.38,14900.0,89.33,89.42,89.29,89.38,14900.0
2013-06-03 15:20:00,89.44,89.73,89.42,89.71,33200.0,89.44,89.73,89.42,89.71,33200.0
2013-06-03 15:30:00,89.7,89.76,89.6,89.67,22600.0,89.7,89.76,89.6,89.67,22600.0
2013-06-03 15:40:00,89.69,89.82,89.66,89.7,27200.0,89.69,89.82,89.66,89.7,27200.0
2013-06-03 15:50:00,89.72,89.78,89.56,89.71,65700.0,89.72,89.78,89.56,89.71,65700.0
2013-06-04 09:30:00,87.89,88.51,87.75,88.29,44500.0,87.89,88.51,87.75,88.29,44500.0
2013-06-04 09:40:00,88.28,89.13,88.15,89.05,61700.0,88.28,89.13,88.15,89.05,61700.0
2013-06-04 09:50:00,89.01,89.54,89.0,89.11,53100.0,89.01,89.54,89.0,89.11,53100.0
2013-06-04 10:00:00,89.17,89.26,89.01,89.13,14500.0,89.17,89.26,89.01,89.13,14500.0
2013-06-04 10:10:00,89.15,89.28,89.01,89.04,9500.0,89.15,89.28,89.01,89.04,9500.0
2013-06-04 10:20:00,89.05,89.05,88.73,88.83,23600.0,89.05,89.05,88.73,88.83,23600.0
2013-06-04 10:30:00,88.84,88.94,88.61,88.65,16100.0,88.84,88.94,88.61,88.65,16100.0
2013-06-04 10:40:00,88.65,88.67,88.29,88.3,20400.0,88.65,88.67,88.29,88.3,20400.0
2013-06-04 10:50:00,88.33,88.6,88.33,88.54,29900.0,88.33,88.6,88.33,88.54,29900.0
2013-06-04 11:00:00,88.55,88.58,87.96,87.99,26600.0,88.55,88.58,87.96,87.99,26600.0
2013-06-04 11:10:00,88.02,88.14,87.97,88.11,15600.0,88.02,88.14,87.97,88.11,15600.0
2013-06-04 11:20:00,88.08,88.24,88.08,88.17,14600.0,88.08,88.24,88.08,88.17,14600.0
2013-06-04 11:30:00,88.21,88.21,87.83,87.94,15300.0,88.21,88.21,87.83,87.94,15300.0
2013-06-04 11:40:00,87.94,88.1,87.89,87.99,16200.0,87.94,88.1,87.89,87.99,16200.0
2013-06-04 11:50:00,87.98,88.06,87.96,87.96,19500.0,87.98,88.06,87.96,87.96,19500.0
2013-06-04 12:00:00,87.94,87.94,87.78,87.92,12800.0,87.94,87.94,87.78,87.92,12800.0
2013-06-04 12:10:00,87.94,88.01,87.75,87.79,11200.0,87.94,88.01,87.75,87.79,11200.0
2013-06-04 12:20:00,87.79,87.82,87.52,87.57,13800.0,87.79,87.82,87.52,87.57,13800.0
2013-06-04 12:30:00,87.57,87.64,87.36,87.36,26300.0,87.57,87.64,87.36,87.36,26300.0
2013-06-04 12:40:00,87.38,87.39,86.75,87.01,55500.0,87.38,87.39,86.75,87.01,55500.0
2013-06-04 12:50:00,87.02,87.31,86.93,87.31,17700.0,87.02,87.31,86.93,87.31,17700.0
2013-06-04 13:00:00,87.31,87.45,87.17,87.4,13800.0,87.31,87.45,87.17,87.4,13800.0
2013-06-04 13:10:00,87.39,87.39,87.04,87.05,13800.0,87.39,87.39,87.04,87.05,13800.0
2013-06-04 13:20:00,87.04,87.06,86.45,86.49,20700.0,87.04,87.06,86.45,86.49,20700.0
2013-06-04 13:30:00,86.5,86.59,86.28,86.31,19700.0,86.5,86.59,86.28,86.31,19700.0
2013-06-04 13:40:00,86.34,86.35,85.93,85.93,35100.0,86.34,86.35,85.93,85.93,35100.0
2013-06-04 13:50:00,85.92,86.15,85.89,86.04,55400.0,85.92,86.15,85.89,86.04,55400.0
2013-06-04 14:00:00,86.05,86.05,85.81,85.86,23800.0,86.05,86.05,85.81,85.86,23800.0
2013-06-04 14:10:00,85.86,85.93,85.76,85.79,20700.0,85.86,85.93,85.76,85.79,20700.0
2013-06-04 14:20:00,85.8,86.1,85.77,86.02,26600.0,85.8,86.1,85.77,86.02,26600.0
2013-06-04 14:30:00,86.07,86.33,86.03,86.26,23600.0,86.07,86.33,86.03,86.26,23600.0
2013-06-04 14:40:00,86.32,86.56,86.32,86.53,22700.0,86.32,86.56,86.32,86.53,22700.0
2013-06-04 14:50:00,86.54,86.65,86.44,86.64,27800.0,86.54,86.65,86.44,86.64,27800.0
2013-06-04 15:00:00,86.65,86.92,86.6,86.76,34300.0,86.65,86.92,86.6,86.76,34300.0
2013-06-04 15:10:00,86.77,86.79,86.46,86.78,97300.0,86.77,86.79,86.46,86.78,97300.0
2013-06-04 15:20:00,86.81,87.01,86.66,86.69,58300.0,86.81,87.01,86.66,86.69,58300.0
2013-06-04 15:30:00,86.68,87.2,86.68,87.04,32200.0,86.68,87.2,86.68,87.04,32200.0
2013-06-04 15:40:00,87.01,87.11,86.84,86.96,95600.0,87.01,87.11,86.84,86.96,95600.0
2013-06-04 15:50:00,86.97,87.15,86.73,87.12,158100.0,86.97,87.15,86.73,87.12,158100.0
2013-06-05 09:30:00,86.72,87.58,86.4,87.58,10100.0,86.72,87.58,86.4,87.58,10100.0
2013-06-05 09:40:00,87.55,88.0,87.46,87.9,17100.0,87.55,88.0,87.46,87.9,17100.0
2013-06-05 09:50:00,87.91,87.91,86.53,86.53,27200.0,87.91,87.91,86.53,86.53,27200.0
2013-06-05 10:00:00,86.54,87.66,86.54,86.96,50200.0,86.54,87.66,86.54,86.96,50200.0
2013-06-05 10:10:00,86.91,87.02,86.82,87.01,5800.0,86.91,87.02,86.82,87.01,5800.0
2013-06-05 10:20:00,87.04,87.21,87.04,87.1,8300.0,87.04,87.21,87.04,87.1,8300.0
2013-06-05 10:30:00,87.1,87.19,87.0,87.05,10500.0,87.1,87.19,87.0,87.05,10500.0
2013-06-05 10:40:00,87.09,87.27,86.84,86.84,11200.0,87.09,87.27,86.84,86.84,11200.0
2013-06-05 10:50:00,86.81,86.81,86.5,86.69,17700.0,86.81,86.81,86.5,86.69,17700.0
2013-06-05 11:00:00,86.65,86.8,86.54,86.59,24500.0,86.65,86.8,86.54,86.59,24500.0
2013-06-05 11:10:00,86.52,86.85,86.52,86.75,10600.0,86.52,86.85,86.52,86.75,10600.0
2013-06-05 11:20:00,86.7,86.9,86.65,86.81,9000.0,86.7,86.9,86.65,86.81,9000.0
2013-06-05 11:30:00,86.78,87.1,86.74,87.1,8200.0,86.78,87.1,86.74,87.1,8200.0
2013-06-05 11:40:00,87.07,87.11,86.99,86.99,4800.0,87.07,87.11,86.99,86.99,4800.0
2013-06-05 11:50:00,86.98,87.01,86.8,86.9,7300.0,86.98,87.01,86.8,86.9,7300.0
2013-06-05 12:00:00,86.9,86.96,86.73,86.84,6900.0,86.9,86.96,86.73,86.84,6900.0
2013-06-05 12:10:00,86.83,86.83,86.55,86.6,9700.0,86.83,86.83,86.55,86.6,9700.0
2013-06-05 12:20:00,86.59,86.65,86.47,86.5,22400.0,86.59,86.65,86.47,86.5,22400.0
2013-06-05 12:30:00,86.5,86.52,86.05,86.09,24800.0,86.5,86.52,86.05,86.09,24800.0
2013-06-05 12:40:00,86.09,86.16,86.07,86.15,13300.0,86.09,86.16,86.07,86.15,13300.0
2013-06-05 12:50:00,86.11,86.3,86.11,86.27,13500.0,86.11,86.3,86.11,86.27,13500.0
2013-06-05 13:00:00,86.26,86.59,86.18,86.46,18200.0,86.26,86.59,86.18,86.46,18200.0
2013-06-05 13:10:00,86.5,86.52,86.37,86.41,12800.0,86.5,86.52,86.37,86.41,12800.0
2013-06-05 13:20:00,86.4,86.49,86.33,86.41,7100.0,86.4,86.49,86.33,86.41,7100.0
2013-06-05 13:30:00,86.43,86.46,86.39,86.39,4000.0,86.43,86.46,86.39,86.39,4000.0
2013-06-05 13:40:00,86.36,86.6,86.36,86.47,25000.0,86.36,86.6,86.36,86.47,25000.0
2013-06-05 13:50:00,86.48,86.5,86.28,86.28,15800.0,86.48,86.5,86.28,86.28,15800.0
2013-06-05 14:00:00,86.3,86.4,86.24,86.32,17700.0,86.3,86.4,86.24,86.32,17700.0
2013-06-05 14:10:00,86.32,86.32,86.19,86.3,16700.0,86.32,86.32,86.19,86.3,16700.0
2013-06-05 14:20:00,86.28,86.29,86.13,86.24,19300.0,86.28,86.29,86.13,86.24,19300.0
2013-06-05 14:30:00,86.23,86.3,86.21,86.28,14200.0,86.23,86.3,86.21,86.28,14200.0
2013-06-05 14:40:00,86.31,86.37,86.17,86.17,38200.0,86.31,86.37,86.17,86.17,38200.0
2013-06-05 14:50:00,86.17,86.26,86.09,86.18,10300.0,86.17,86.26,86.09,86.18,10300.0
2013-06-05 15:00:00,86.2,86.37,86.19,86.21,16300.0,86.2,86.37,86.19,86.21,16300.0
2013-06-05 15:10:00,86.2,86.43,86.14,86.35,19500.0,86.2,86.43,86.14,86.35,19500.0
2013-06-05 15:20:00,86.31,86.38,86.19,86.38,23200.0,86.31,86.38,86.19,86.38,23200.0
2013-06-05 15:30:00,86.39,86.45,86.26,86.41,24300.0,86.39,86.45,86.26,86.41,24300.0
2013-06-05 15:40:00,86.4,86.44,86.25,86.28,26100.0,86.4,86.44,86.25,86.28,26100.0
2013-06-05 15:50:00,86.27,86.33,85.98,86.08,51400.0,86.27,86.33,85.98,86.08,51400.0
2013-06-06 09:30:00,86.27,86.7,86.07,86.7,10300.0,86.27,86.7,86.07,86.7,10300.0
2013-06-06 09:40:00,86.76,86.84,86.26,86.32,11400.0,86.76,86.84,86.26,86.32,11400.0
2013-06-06 09:50:00,86.32,86.38,86.01,86.35,7900.0,86.32,86.38,86.01,86.35,7900.0
2013-06-06 10:00:00,86.38,86.52,86.13,86.19,8000.0,86.38,86.52,86.13,86.19,8000.0
2013-06-06 10:10:00,86.12,86.28,85.88,86.15,9200.0,86.12,86.28,85.88,86.15,9200.0
2013-06-06 10:20:00,86.15,86.42,86.15,86.4,5700.0,86.15,86.42,86.15,86.4,5700.0
2013-06-06 10:30:00,86.42,86.6,86.3,86.3,17200.0,86.42,86.6,86.3,86.3,17200.0
2013-06-06 10:40:00,86.36,86.36,86.12,86.17,10600.0,86.36,86.36,86.12,86.17,10600.0
2013-06-06 10:50:00,86.2,86.29,86.12,86.26,3700.0,86.2,86.29,86.12,86.26,3700.0
2013-06-06 11:00:00,86.27,86.35,86.24,86.31,9400.0,86.27,86.35,86.24,86.31,9400.0
2013-06-06 11:10:00,86.26,86.6,86.26,86.55,18100.0,86.26,86.6,86.26,86.55,18100.0
2013-06-06 11:20:00,86.51,86.69,86.5,86.62,11800.0,86.51,86.69,86.5,86.62,11800.0
2013-06-06 11:30:00,86.6,86.66,86.41,86.62,11900.0,86.6,86.66,86.41,86.62,11900.0
2013-06-06 11:40:00,86.69,86.69,86.5,86.6,9400.0,86.69,86.69,86.5,86.6,9400.0
2013-06-06 11:50:00,86.59,86.64,86.39,86.48,10400.0,86.59,86.64,86.39,86.48,10400.0
2013-06-06 12:00:00,86.48,86.5,86.25,86.29,8600.0,86.48,86.5,86.25,86.29,8600.0
2013-06-06 12:10:00,86.26,86.4,86.22,86.38,6100.0,86.26,86.4,86.22,86.38,6100.0
2013-06-06 12:20:00,86.31,86.31,85.83,85.98,5300.0,86.31,86.31,85.83,85.98,5300.0
2013-06-06 12:30:00,85.98,86.39,85.98,86.38,12300.0,85.98,86.39,85.98,86.38,12300.0
2013-06-06 12:40:00,86.37,86.46,86.28,86.39,6100.0,86.37,86.46,86.28,86.39,6100.0
2013-06-06 12:50:00,86.33,86.41,86.22,86.41,4900.0,86.33,86.41,86.22,86.41,4900.0
2013-06-06 13:00:00,86.39,86.5,86.39,86.43,15000.0,86.39,86.5,86.39,86.43,15000.0
2013-06-06 13:10:00,86.44,86.78,86.42,86.69,16800.0,86.44,86.78,86.42,86.69,16800.0
2013-06-06 13:20:00,86.64,86.64,86.4,86.45,4500.0,86.64,86.64,86.4,86.45,4500.0
2013-06-06 13:30:00,86.53,86.65,86.45,86.53,9300.0,86.53,86.65,86.45,86.53,9300.0
2013-06-06 13:40:00,86.55,86.75,86.55,86.7,8000.0,86.55,86.75,86.55,86.7,8000.0
2013-06-06 13:50:00,86.72,86.74,86.63,86.67,3900.0,86.72,86.74,86.63,86.67,3900.0
2013-06-06 14:00:00,86.69,86.7,86.5,86.62,4800.0,86.69,86.7,86.5,86.62,4800.0
2013-06-06 14:10:00,86.62,86.7,86.46,86.61,6000.0,86.62,86.7,86.46,86.61,6000.0
2013-06-06 14:20:00,86.6,86.84,86.6,86.78,16100.0,86.6,86.84,86.6,86.78,16100.0
2013-06-06 14:30:00,86.76,86.79,86.6,86.62,9400.0,86.76,86.79,86.6,86.62,9400.0
2013-06-06 14:40:00,86.61,86.69,86.55,86.69,22000.0,86.61,86.69,86.55,86.69,22000.0
2013-06-06 14:50:00,86.72,86.76,86.54,86.58,10100.0,86.72,86.76,86.54,86.58,10100.0
2013-06-06 15:00:00,86.57,86.67,86.54,86.54,14800.0,86.57,86.67,86.54,86.54,14800.0
2013-06-06 15:10:00,86.55,86.56,86.49,86.52,12700.0,86.55,86.56,86.49,86.52,12700.0
2013-06-06 15:20:00,86.52,86.57,86.45,86.53,12600.0,86.52,86.57,86.45,86.53,12600.0
2013-06-06 15:30:00,86.56,86.73,86.56,86.67,36500.0,86.56,86.73,86.56,86.67,36500.0
2013-06-06 15:40:00,86.7,86.7,86.52,86.68,24400.0,86.7,86.7,86.52,86.68,24400.0
2013-06-06 15:50:00,86.69,86.91,86.68,86.87,74500.0,86.69,86.91,86.68,86.87,74500.0
2013-06-07 09:30:00,87.16,87.76,86.71,86.77,24200.0,87.16,87.76,86.71,86.77,24200.0
2013-06-07 09:40:00,86.87,86.93,86.41,86.67,22700.0,86.87,86.93,86.41,86.67,22700.0
2013-06-07 09:50:00,86.7,86.9,86.52,86.9,23000.0,86.7,86.9,86.52,86.9,23000.0
2013-06-07 10:00:00,86.75,86.81,86.58,86.66,28700.0,86.75,86.81,86.58,86.66,28700.0
2013-06-07 10:10:00,86.71,86.87,86.67,86.71,21500.0,86.71,86.87,86.67,86.71,21500.0
2013-06-07 10:20:00,86.68,86.68,86.4,86.45,27400.0,86.68,86.68,86.4,86.45,27400.0
2013-06-07 10:30:00,86.5,86.53,86.34,86.48,22600.0,86.5,86.53,86.34,86.48,22600.0
2013-06-07 10:40:00,86.47,86.51,86.29,86.3,15600.0,86.47,86.51,86.29,86.3,15600.0
2013-06-07 10:50:00,86.33,86.33,86.09,86.1,18500.0,86.33,86.33,86.09,86.1,18500.0
2013-06-07 11:00:00,86.13,86.41,86.11,86.34,17200.0,86.13,86.41,86.11,86.34,17200.0
2013-06-07 11:10:00,86.38,86.39,86.08,86.28,31100.0,86.38,86.39,86.08,86.28,31100.0
2013-06-07 11:20:00,86.28,86.42,86.23,86.27,14400.0,86.28,86.42,86.23,86.27,14400.0
2013-06-07 11:30:00,86.31,86.34,85.93,85.95,19900.0,86.31,86.34,85.93,85.95,19900.0
2013-06-07 11:40:00,85.94,86.07,85.93,85.98,17100.0,85.94,86.07,85.93,85.98,17100.0
2013-06-07 11:50:00,85.98,86.06,85.85,85.85,22300.0,85.98,86.06,85.85,85.85,22300.0
2013-06-07 12:00:00,85.85,85.89,85.64,85.64,22800.0,85.85,85.89,85.64,85.64,22800.0
2013-06-07 12:10:00,85.67,85.71,85.6,85.65,13300.0,85.67,85.71,85.6,85.65,13300.0
2013-06-07 12:20:00,85.64,85.7,85.56,85.63,17200.0,85.64,85.7,85.56,85.63,17200.0
2013-06-07 12:30:00,85.64,85.71,85.57,85.65,15200.0,85.64,85.71,85.57,85.65,15200.0
2013-06-07 12:40:00,85.65,85.75,85.64,85.68,11700.0,85.65,85.75,85.64,85.68,11700.0
2013-06-07 12:50:00,85.7,86.02,85.7,85.93,30800.0,85.7,86.02,85.7,85.93,30800.0
2013-06-07 13:00:00,85.93,86.33,85.92,86.33,12600.0,85.93,86.33,85.92,86.33,12600.0
2013-06-07 13:10:00,86.3,86.31,86.23,86.23,12900.0,86.3,86.31,86.23,86.23,12900.0
2013-06-07 13:20:00,86.21,86.22,86.02,86.05,16000.0,86.21,86.22,86.02,86.05,16000.0
2013-06-07 13:30:00,86.04,86.06,85.89,85.89,20700.0,86.04,86.06,85.89,85.89,20700.0
2013-06-07 13:40:00,85.87,85.89,85.84,85.87,14000.0,85.87,85.89,85.84,85.87,14000.0
2013-06-07 13:50:00,85.87,85.92,85.84,85.91,10600.0,85.87,85.92,85.84,85.91,10600.0
2013-06-07 14:00:00,85.89,86.01,85.88,85.96,12800.0,85.89,86.01,85.88,85.96,12800.0
2013-06-07 14:10:00,85.96,86.16,85.96,86.14,9900.0,85.96,86.16,85.96,86.14,9900.0
2013-06-07 14:20:00,86.14,86.25,86.06,86.1,16400.0,86.14,86.25,86.06,86.1,16400.0
2013-06-07 14:30:00,86.13,86.13,85.92,85.94,20100.0,86.13,86.13,85.92,85.94,20100.0
2013-06-07 14:40:00,85.95,85.98,85.67,85.7,20300.0,85.95,85.98,85.67,85.7,20300.0
2013-06-07 14:50:00,85.71,85.74,85.62,85.62,28100.0,85.71,85.74,85.62,85.62,28100.0
2013-06-07 15:00:00,85.63,85.67,85.52,85.55,31600.0,85.63,85.67,85.52,85.55,31600.0
2013-06-07 15:10:00,85.54,85.65,85.51,85.63,28600.0,85.54,85.65,85.51,85.63,28600.0
2013-06-07 15:20:00,85.64,85.65,85.56,85.57,34000.0,85.64,85.65,85.56,85.57,34000.0
2013-06-07 15:30:00,85.57,85.62,85.53,85.55,31900.0,85.57,85.62,85.53,85.55,31900.0
2013-06-07 15:40:00,85.56,85.69,85.56,85.65,38100.0,85.56,85.69,85.56,85.65,38100.0
2013-06-07 15:50:00,85.62,85.72,85.54,85.65,110600.0,85.62,85.72,85.54,85.65,110600.0
2013-06-10 09:30:00,86.79,86.99,86.26,86.64,89100.0,86.79,86.99,86.26,86.64,89100.0
2013-06-10 09:40:00,86.63,86.97,86.61,86.92,54000.0,86.63,86.97,86.61,86.92,54000.0
2013-06-10 09:50:00,86.9,86.96,86.64,86.81,40000.0,86.9,86.96,86.64,86.81,40000.0
2013-06-10 10:00:00,86.85,87.3,86.79,87.0,74500.0,86.85,87.3,86.79,87.0,74500.0
2013-06-10 10:10:00,87.0,87.07,86.91,87.01,35400.0,87.0,87.07,86.91,87.01,35400.0
2013-06-10 10:20:00,87.02,87.13,86.83,86.91,20400.0,87.02,87.13,86.83,86.91,20400.0
2013-06-10 10:30:00,86.92,87.08,86.92,86.98,22500.0,86.92,87.08,86.92,86.98,22500.0
2013-06-10 10:40:00,86.97,87.07,86.75,86.78,18600.0,86.97,87.07,86.75,86.78,18600.0
2013-06-10 10:50:00,86.8,87.07,86.8,86.94,24600.0,86.8,87.07,86.8,86.94,24600.0
2013-06-10 11:00:00,86.94,86.99,86.77,86.77,15200.0,86.94,86.99,86.77,86.77,15200.0
2013-06-10 11:10:00,86.8,86.83,86.72,86.74,12000.0,86.8,86.83,86.72,86.74,12000.0
2013-06-10 11:20:00,86.71,86.74,86.65,86.68,12800.0,86.71,86.74,86.65,86.68,12800.0
2013-06-10 11:30:00,86.64,86.86,86.6,86.71,18300.0,86.64,86.86,86.6,86.71,18300.0
2013-06-10 11:40:00,86.66,86.7,86.38,86.5,28900.0,86.66,86.7,86.38,86.5,28900.0
2013-06-10 11:50:00,86.5,86.54,86.2,86.2,19900.0,86.5,86.54,86.2,86.2,19900.0
2013-06-10 12:00:00,86.18,86.3,86.17,86.25,54300.0,86.18,86.3,86.17,86.25,54300.0
2013-06-10 12:10:00,86.23,86.34,86.18,86.26,67500.0,86.23,86.34,86.18,86.26,67500.0
2013-06-10 12:20:00,86.26,86.32,86.24,86.3,19200.0,86.26,86.32,86.24,86.3,19200.0
2013-06-10 12:30:00,86.3,86.36,86.29,86.29,97200.0,86.3,86.36,86.29,86.29,97200.0
2013-06-10 12:40:00,86.32,86.48,86.3,86.39,27200.0,86.32,86.48,86.3,86.39,27200.0
2013-06-10 12:50:00,86.4,86.5,86.34,86.48,65500.0,86.4,86.5,86.34,86.48,65500.0
2013-06-10 13:00:00,86.49,86.56,86.42,86.55,43800.0,86.49,86.56,86.42,86.55,43800.0
2013-06-10 13:10:00,86.57,86.6,86.45,86.49,20300.0,86.57,86.6,86.45,86.49,20300.0
2013-06-10 13:20:00,86.51,86.55,86.37,86.38,31500.0,86.51,86.55,86.37,86.38,31500.0
2013-06-10 13:30:00,86.39,86.41,86.33,86.37,22000.0,86.39,86.41,86.33,86.37,22000.0
2013-06-10 13:40:00,86.35,86.39,86.33,86.38,28900.0,86.35,86.39,86.33,86.38,28900.0
2013-06-10 13:50:00,86.37,86.4,86.35,86.38,34100.0,86.37,86.4,86.35,86.38,34100.0
2013-06-10 14:00:00,86.37,86.39,86.26,86.35,27000.0,86.37,86.39,86.26,86.35,27000.0
2013-06-10 14:10:00,86.35,86.41,86.26,86.38,36400.0,86.35,86.41,86.26,86.38,36400.0
2013-06-10 14:20:00,86.4,86.47,86.36,86.41,47100.0,86.4,86.47,86.36,86.41,47100.0
2013-06-10 14:30:00,86.41,86.47,86.39,86.39,35900.0,86.41,86.47,86.39,86.39,35900.0
2013-06-10 14:40:00,86.4,86.49,86.36,86.48,54400.0,86.4,86.49,86.36,86.48,54400.0
2013-06-10 14:50:00,86.48,86.61,86.42,86.61,45500.0,86.48,86.61,86.42,86.61,45500.0
2013-06-10 15:00:00,86.6,86.6,86.4,86.44,35700.0,86.6,86.6,86.4,86.44,35700.0
2013-06-10 15:10:00,86.48,86.48,86.4,86.43,27700.0,86.48,86.48,86.4,86.43,27700.0
2013-06-10 15:20:00,86.41,86.44,86.35,86.44,30500.0,86.41,86.44,86.35,86.44,30500.0
2013-06-10 15:30:00,86.44,86.55,86.44,86.54,31000.0,86.44,86.55,86.44,86.54,31000.0
2013-06-10 15:40:00,86.5,86.54,86.47,86.5,79500.0,86.5,86.54,86.47,86.5,79500.0
2013-06-10 15:50:00,86.5,86.61,86.32,86.53,104800.0,86.5,86.61,86.32,86.53,104800.0
2013-06-11 09:30:00,86.0,86.0,85.3,85.36,61600.0,86.0,86.0,85.3,85.36,61600.0
2013-06-11 09:40:00,85.43,85.62,85.3,85.4,42100.0,85.43,85.62,85.3,85.4,42100.0
2013-06-11 09:50:00,85.48,85.52,85.1,85.33,23800.0,85.48,85.52,85.1,85.33,23800.0
2013-06-11 10:00:00,85.33,85.33,84.8,84.87,33500.0,85.33,85.33,84.8,84.87,33500.0
2013-06-11 10:10:00,84.85,85.11,84.72,85.11,14700.0,84.85,85.11,84.72,85.11,14700.0
2013-06-11 10:20:00,85.05,85.56,85.05,85.44,42500.0,85.05,85.56,85.05,85.44,42500.0
2013-06-11 10:30:00,85.42,85.65,85.0,85.1,37600.0,85.42,85.65,85.0,85.1,37600.0
2013-06-11 10:40:00,85.11,85.49,85.08,85.45,17300.0,85.11,85.49,85.08,85.45,17300.0
2013-06-11 10:50:00,85.5,85.9,85.15,85.41,84900.0,85.5,85.9,85.15,85.41,84900.0
2013-06-11 11:00:00,85.41,85.41,85.11,85.3,9900.0,85.41,85.41,85.11,85.3,9900.0
2013-06-11 11:10:00,85.27,85.75,85.27,85.44,14800.0,85.27,85.75,85.27,85.44,14800.0
2013-06-11 11:20:00,85.52,85.62,85.43,85.62,9700.0,85.52,85.62,85.43,85.62,9700.0
2013-06-11 11:30:00,85.63,85.89,85.4,85.51,16600.0,85.63,85.89,85.4,85.51,16600.0
2013-06-11 11:40:00,85.42,85.75,85.41,85.75,15400.0,85.42,85.75,85.41,85.75,15400.0
2013-06-11 11:50:00,85.67,85.79,85.55,85.61,28500.0,85.67,85.79,85.55,85.61,28500.0
2013-06-11 12:00:00,85.73,85.99,85.65,85.89,8100.0,85.73,85.99,85.65,85.89,8100.0
2013-06-11 12:10:00,85.89,86.24,85.88,85.88,16900.0,85.89,86.24,85.88,85.88,16900.0
2013-06-11 12:20:00,85.93,86.01,85.86,85.98,11900.0,85.93,86.01,85.86,85.98,11900.0
2013-06-11 12:30:00,85.96,86.08,85.8,86.05,60800.0,85.96,86.08,85.8,86.05,60800.0
2013-06-11 12:40:00,86.1,86.65,86.09,86.61,25400.0,86.1,86.65,86.09,86.61,25400.0
2013-06-11 12:50:00,86.62,86.69,85.99,86.04,20900.0,86.62,86.69,85.99,86.04,20900.0
2013-06-11 13:00:00,85.94,86.33,85.94,86.15,17800.0,85.94,86.33,85.94,86.15,17800.0
2013-06-11 13:10:00,86.06,86.18,86.01,86.07,9000.0,86.06,86.18,86.01,86.07,9000.0
2013-06-11 13:20:00,86.08,86.11,86.0,86.01,11900.0,86.08,86.11,86.0,86.01,11900.0
2013-06-11 13:30:00,86.07,86.07,85.84,86.05,19900.0,86.07,86.07,85.84,86.05,19900.0
2013-06-11 13:40:00,86.06,86.19,85.92,86.11,10200.0,86.06,86.19,85.92,86.11,10200.0
2013-06-11 13:50:00,86.12,86.28,86.06,86.2,14200.0,86.12,86.28,86.06,86.2,14200.0
2013-06-11 14:00:00,86.19,86.52,86.1,86.51,62700.0,86.19,86.52,86.1,86.51,62700.0
2013-06-11 14:10:00,86.52,86.74,86.4,86.52,32600.0,86.52,86.74,86.4,86.52,32600.0
2013-06-11 14:20:00,86.55,86.72,86.22,86.33,31300.0,86.55,86.72,86.22,86.33,31300.0
2013-06-11 14:30:00,86.36,86.56,86.36,86.54,33700.0,86.36,86.56,86.36,86.54,33700.0
2013-06-11 14:40:00,86.57,86.66,86.35,86.4,60500.0,86.57,86.66,86.35,86.4,60500.0
2013-06-11 14:50:00,86.42,86.45,86.2,86.26,25000.0,86.42,86.45,86.2,86.26,25000.0
2013-06-11 15:00:00,86.26,86.29,85.85,85.93,36600.0,86.26,86.29,85.85,85.93,36600.0
2013-06-11 15:10:00,85.9,85.91,85.3,85.3,67900.0,85.9,85.91,85.3,85.3,67900.0
2013-06-11 15:20:00,85.3,85.33,84.3,84.64,163800.0,85.3,85.33,84.3,84.64,163800.0
2013-06-11 15:30:00,84.55,85.0,84.03,84.11,115700.0,84.55,85.0,84.03,84.11,115700.0
2013-06-11 15:40:00,84.09,84.35,83.84,83.85,152300.0,84.09,84.35,83.84,83.85,152300.0
2013-06-11 15:50:00,83.83,84.32,83.65,84.32,207800.0,83.83,84.32,83.65,84.32,207800.0
2013-06-12 09:30:00,95.34,98.63,95.1,96.14,1578800.0,95.34,98.63,95.1,96.14,1578800.0
2013-06-12 09:40:00,96.15,97.89,96.11,97.74,630400.0,96.15,97.89,96.11,97.74,630400.0
2013-06-12 09:50:00,97.75,97.8,96.4,96.85,396700.0,97.75,97.8,96.4,96.85,396700.0
2013-06-12 10:00:00,96.81,98.29,96.75,97.58,539400.0,96.81,98.29,96.75,97.58,539400.0
2013-06-12 10:10:00,97.61,97.82,96.7,97.52,213900.0,97.61,97.82,96.7,97.52,213900.0
2013-06-12 10:20:00,97.52,98.35,97.22,98.01,164800.0,97.52,98.35,97.22,98.01,164800.0
2013-06-12 10:30:00,98.01,98.43,97.71,97.97,226600.0,98.01,98.43,97.71,97.97,226600.0
2013-06-12 10:40:00,98.0,98.01,97.0,97.24,173200.0,98.0,98.01,97.0,97.24,173200.0
2013-06-12 10:50:00,97.3,97.51,97.02,97.11,105100.0,97.3,97.51,97.02,97.11,105100.0
2013-06-12 11:00:00,97.1,97.44,96.99,97.32,188600.0,97.1,97.44,96.99,97.32,188600.0
2013-06-12 11:10:00,97.31,98.2,97.31,97.99,158500.0,97.31,98.2,97.31,97.99,158500.0
2013-06-12 11:20:00,97.98,98.19,97.67,98.11,78800.0,97.98,98.19,97.67,98.11,78800.0
2013-06-12 11:30:00,98.12,98.12,97.71,97.81,57400.0,98.12,98.12,97.71,97.81,57400.0
2013-06-12 11:40:00,97.85,97.95,97.65,97.75,57200.0,97.85,97.95,97.65,97.75,57200.0
2013-06-12 11:50:00,97.76,98.19,97.74,97.81,74100.0,97.76,98.19,97.74,97.81,74100.0
2013-06-12 12:00:00,97.8,98.16,97.75,98.09,66200.0,97.8,98.16,97.75,98.09,66200.0
2013-06-12 12:10:00,98.16,98.17,97.93,98.11,71800.0,98.16,98.17,97.93,98.11,71800.0
2013-06-12 12:20:00,98.13,98.88,98.05,98.55,151100.0,98.13,98.88,98.05,98.55,151100.0
2013-06-12 12:30:00,98.49,98.87,98.45,98.66,99500.0,98.49,98.87,98.45,98.66,99500.0
2013-06-12 12:40:00,98.66,98.72,97.71,97.89,164200.0,98.66,98.72,97.71,97.89,164200.0
2013-06-12 12:50:00,97.91,98.0,97.1,97.47,172500.0,97.91,98.0,97.1,97.47,172500.0
2013-06-12 13:00:00,97.54,97.95,97.02,97.95,110200.0,97.54,97.95,97.02,97.95,110200.0
2013-06-12 13:10:00,97.98,97.99,97.2,97.45,54500.0,97.98,97.99,97.2,97.45,54500.0
2013-06-12 13:20:00,97.43,97.54,97.21,97.26,61700.0,97.43,97.54,97.21,97.26,61700.0
2013-06-12 13:30:00,97.26,97.7,97.24,97.51,68300.0,97.26,97.7,97.24,97.51,68300.0
2013-06-12 13:40:00,97.51,97.56,97.25,97.38,61000.0,97.51,97.56,97.25,97.38,61000.0
2013-06-12 13:50:00,97.37,97.48,97.2,97.4,72200.0,97.37,97.48,97.2,97.4,72200.0
2013-06-12 14:00:00,97.31,97.5,97.23,97.37,46600.0,97.31,97.5,97.23,97.37,46600.0
2013-06-12 14:10:00,97.36,97.41,97.24,97.35,37600.0,97.36,97.41,97.24,97.35,37600.0
2013-06-12 14:20:00,97.37,97.95,97.34,97.57,106300.0,97.37,97.95,97.34,97.57,106300.0
2013-06-12 14:30:00,97.56,97.57,96.85,96.85,101800.0,97.56,97.57,96.85,96.85,101800.0
2013-06-12 14:40:00,96.85,96.94,96.33,96.61,149500.0,96.85,96.94,96.33,96.61,149500.0
2013-06-12 14:50:00,96.58,96.79,96.32,96.73,83800.0,96.58,96.79,96.32,96.73,83800.0
2013-06-12 15:00:00,96.72,97.07,96.62,97.0,97900.0,96.72,97.07,96.62,97.0,97900.0
2013-06-12 15:10:00,97.0,97.11,96.99,97.04,86100.0,97.0,97.11,96.99,97.04,86100.0
2013-06-12 15:20:00,97.03,97.22,96.67,96.69,125600.0,97.03,97.22,96.67,96.69,125600.0
2013-06-12 15:30:00,96.66,96.79,96.5,96.67,101700.0,96.66,96.79,96.5,96.67,101700.0
2013-06-12 15:40:00,96.65,96.77,96.65,96.65,136300.0,96.65,96.77,96.65,96.65,136300.0
2013-06-12 15:50:00,96.65,96.99,96.35,96.63,334900.0,96.65,96.99,96.35,96.63,334900.0
2013-06-13 09:30:00,96.36,96.64,95.48,95.78,131000.0,96.36,96.64,95.48,95.78,131000.0
2013-06-13 09:40:00,95.84,96.0,95.25,95.32,118900.0,95.84,96.0,95.25,95.32,118900.0
2013-06-13 09:50:00,95.34,95.62,95.3,95.6,95600.0,95.34,95.62,95.3,95.6,95600.0
2013-06-13 10:00:00,95.62,95.87,95.51,95.65,44700.0,95.62,95.87,95.51,95.65,44700.0
2013-06-13 10:10:00,95.67,95.75,95.42,95.7,27100.0,95.67,95.75,95.42,95.7,27100.0
2013-06-13 10:20:00,95.67,96.0,95.67,95.95,44500.0,95.67,96.0,95.67,95.95,44500.0
2013-06-13 10:30:00,95.94,96.14,95.79,95.92,26800.0,95.94,96.14,95.79,95.92,26800.0
2013-06-13 10:40:00,95.89,96.09,95.84,95.99,20300.0,95.89,96.09,95.84,95.99,20300.0
2013-06-13 10:50:00,95.92,96.14,95.82,96.07,24600.0,95.92,96.14,95.82,96.07,24600.0
2013-06-13 11:00:00,96.07,96.57,96.06,96.56,38300.0,96.07,96.57,96.06,96.56,38300.0
2013-06-13 11:10:00,96.56,96.69,96.41,96.65,25800.0,96.56,96.69,96.41,96.65,25800.0
2013-06-13 11:20:00,96.68,97.45,96.68,97.28,57500.0,96.68,97.45,96.68,97.28,57500.0
2013-06-13 11:30:00,97.29,97.33,96.81,96.89,35700.0,97.29,97.33,96.81,96.89,35700.0
2013-06-13 11:40:00,96.88,97.08,96.86,97.07,29400.0,96.88,97.08,96.86,97.07,29400.0
2013-06-13 11:50:00,97.06,97.22,96.98,97.14,19700.0,97.06,97.22,96.98,97.14,19700.0
2013-06-13 12:00:00,97.15,97.16,97.04,97.11,15700.0,97.15,97.16,97.04,97.11,15700.0
2013-06-13 12:10:00,97.11,97.16,96.71,96.72,21400.0,97.11,97.16,96.71,96.72,21400.0
2013-06-13 12:20:00,96.72,96.8,96.52,96.59,14900.0,96.72,96.8,96.52,96.59,14900.0
2013-06-13 12:30:00,96.58,96.73,96.45,96.7,13900.0,96.58,96.73,96.45,96.7,13900.0
2013-06-13 12:40:00,96.7,96.82,96.69,96.77,11600.0,96.7,96.82,96.69,96.77,11600.0
2013-06-13 12:50:00,96.76,96.96,96.74,96.88,10000.0,96.76,96.96,96.74,96.88,10000.0
2013-06-13 13:00:00,96.87,97.08,96.77,97.08,11300.0,96.87,97.08,96.77,97.08,11300.0
2013-06-13 13:10:00,97.09,97.16,97.04,97.11,17800.0,97.09,97.16,97.04,97.11,17800.0
2013-06-13 13:20:00,97.09,97.16,97.0,97.02,18300.0,97.09,97.16,97.0,97.02,18300.0
2013-06-13 13:30:00,97.06,97.13,97.0,97.0,17900.0,97.06,97.13,97.0,97.0,17900.0
2013-06-13 13:40:00,97.01,97.17,97.01,97.16,23300.0,97.01,97.17,97.01,97.16,23300.0
2013-06-13 13:50:00,97.13,97.19,96.93,97.06,24900.0,97.13,97.19,96.93,97.06,24900.0
2013-06-13 14:00:00,97.07,97.2,96.92,96.98,20800.0,97.07,97.2,96.92,96.98,20800.0
2013-06-13 14:10:00,97.01,97.22,96.99,97.08,21000.0,97.01,97.22,96.99,97.08,21000.0
2013-06-13 14:20:00,97.09,97.18,96.78,96.78,23600.0,97.09,97.18,96.78,96.78,23600.0
2013-06-13 14:30:00,96.74,96.86,96.61,96.63,19700.0,96.74,96.86,96.61,96.63,19700.0
2013-06-13 14:40:00,96.64,96.64,96.09,96.15,38900.0,96.64,96.64,96.09,96.15,38900.0
2013-06-13 14:50:00,96.1,96.23,96.06,96.23,46500.0,96.1,96.23,96.06,96.23,46500.0
2013-06-13 15:00:00,96.24,96.62,96.21,96.61,26400.0,96.24,96.62,96.21,96.61,26400.0
2013-06-13 15:10:00,96.59,96.91,96.59,96.72,37200.0,96.59,96.91,96.59,96.72,37200.0
2013-06-13 15:20:00,96.7,96.82,96.6,96.67,33500.0,96.7,96.82,96.6,96.67,33500.0
2013-06-13 15:30:00,96.65,96.81,96.65,96.7,50900.0,96.65,96.81,96.65,96.7,50900.0
2013-06-13 15:40:00,96.72,96.84,96.7,96.82,46400.0,96.72,96.84,96.7,96.82,46400.0
2013-06-13 15:50:00,96.81,97.03,96.66,97.01,137000.0,96.81,97.03,96.66,97.01,137000.0
2013-06-14 09:30:00,96.08,96.57,95.91,96.14,36900.0,96.08,96.57,95.91,96.14,36900.0
2013-06-14 09:40:00,96.07,96.6,95.91,96.6,54300.0,96.07,96.6,95.91,96.6,54300.0
2013-06-14 09:50:00,96.55,96.56,96.11,96.4,26000.0,96.55,96.56,96.11,96.4,26000.0
2013-06-14 10:00:00,96.45,96.92,96.39,96.77,37100.0,96.45,96.92,96.39,96.77,37100.0
2013-06-14 10:10:00,96.69,97.0,96.65,96.67,29500.0,96.69,97.0,96.65,96.67,29500.0
2013-06-14 10:20:00,96.66,96.73,96.16,96.16,11000.0,96.66,96.73,96.16,96.16,11000.0
2013-06-14 10:30:00,96.19,96.22,96.0,96.04,19600.0,96.19,96.22,96.0,96.04,19600.0
2013-06-14 10:40:00,96.01,96.21,96.0,96.04,15200.0,96.01,96.21,96.0,96.04,15200.0
2013-06-14 10:50:00,96.07,96.09,95.87,96.01,23900.0,96.07,96.09,95.87,96.01,23900.0
2013-06-14 11:00:00,95.98,96.08,95.86,96.0,13100.0,95.98,96.08,95.86,96.0,13100.0
2013-06-14 11:10:00,96.03,96.12,95.99,95.99,15200.0,96.03,96.12,95.99,95.99,15200.0
2013-06-14 11:20:00,95.98,96.14,95.96,96.0,36900.0,95.98,96.14,95.96,96.0,36900.0
2013-06-14 11:30:00,96.02,96.07,95.96,96.0,13700.0,96.02,96.07,95.96,96.0,13700.0
2013-06-14 11:40:00,96.02,96.03,95.96,95.96,22000.0,96.02,96.03,95.96,95.96,22000.0
2013-06-14 11:50:00,95.96,95.96,95.58,95.88,17900.0,95.96,95.96,95.58,95.88,17900.0
2013-06-14 12:00:00,95.84,95.84,95.27,95.27,17000.0,95.84,95.84,95.27,95.27,17000.0
2013-06-14 12:10:00,95.3,95.65,95.19,95.65,21400.0,95.3,95.65,95.19,95.65,21400.0
2013-06-14 12:20:00,95.65,96.19,95.58,96.01,23900.0,95.65,96.19,95.58,96.01,23900.0
2013-06-14 12:30:00,96.0,96.19,95.97,96.04,8500.0,96.0,96.19,95.97,96.04,8500.0
2013-06-14 12:40:00,96.05,96.1,95.92,96.05,11300.0,96.05,96.1,95.92,96.05,11300.0
2013-06-14 12:50:00,96.02,96.1,95.95,96.0,8100.0,96.02,96.1,95.95,96.0,8100.0
2013-06-14 13:00:00,95.99,95.99,95.89,95.9,10300.0,95.99,95.99,95.89,95.9,10300.0
2013-06-14 13:10:00,95.89,96.21,95.87,96.11,23600.0,95.89,96.21,95.87,96.11,23600.0
2013-06-14 13:20:00,96.15,96.21,95.9,95.93,8500.0,96.15,96.21,95.9,95.93,8500.0
2013-06-14 13:30:00,95.93,96.08,95.9,95.98,17100.0,95.93,96.08,95.9,95.98,17100.0
2013-06-14 13:40:00,95.98,96.21,95.98,96.15,13100.0,95.98,96.21,95.98,96.15,13100.0
2013-06-14 13:50:00,96.1,96.14,96.0,96.13,14800.0,96.1,96.14,96.0,96.13,14800.0
2013-06-14 14:00:00,96.1,96.26,96.04,96.26,15900.0,96.1,96.26,96.04,96.26,15900.0
2013-06-14 14:10:00,96.27,96.43,96.19,96.43,15500.0,96.27,96.43,96.19,96.43,15500.0
2013-06-14 14:20:00,96.49,96.56,96.43,96.51,35100.0,96.49,96.56,96.43,96.51,35100.0
2013-06-14 14:30:00,96.51,96.51,96.29,96.33,11000.0,96.51,96.51,96.29,96.33,11000.0
2013-06-14 14:40:00,96.32,96.32,96.19,96.19,6800.0,96.32,96.32,96.19,96.19,6800.0
2013-06-14 14:50:00,96.16,96.21,95.95,95.95,8200.0,96.16,96.21,95.95,95.95,8200.0
2013-06-14 15:00:00,95.93,96.07,95.91,96.0,18200.0,95.93,96.07,95.91,96.0,18200.0
2013-06-14 15:10:00,96.0,96.05,95.99,96.04,17700.0,96.0,96.05,95.99,96.04,17700.0
2013-06-14 15:20:00,96.05,96.22,96.04,96.16,21700.0,96.05,96.22,96.04,96.16,21700.0
2013-06-14 15:30:00,96.14,96.27,96.08,96.17,16900.0,96.14,96.27,96.08,96.17,16900.0
2013-06-14 15:40:00,96.15,96.16,96.09,96.12,29800.0,96.15,96.16,96.09,96.12,29800.0
2013-06-14 15:50:00,96.1,96.2,96.08,96.14,36900.0,96.1,96.2,96.08,96.14,36900.0
2013-06-17 09:30:00,96.12,96.52,96.01,96.23,22500.0,96.12,96.52,96.01,96.23,22500.0
2013-06-17 09:40:00,96.48,96.62,95.98,95.98,15800.0,96.48,96.62,95.98,95.98,15800.0
2013-06-17 09:50:00,95.92,96.17,95.92,95.97,6200.0,95.92,96.17,95.92,95.97,6200.0
2013-06-17 10:00:00,95.98,96.13,95.76,96.07,29600.0,95.98,96.13,95.76,96.07,29600.0
2013-06-17 10:10:00,96.02,96.6,96.02,96.28,21600.0,96.02,96.6,96.02,96.28,21600.0
2013-06-17 10:20:00,96.27,96.53,96.27,96.53,4000.0,96.27,96.53,96.27,96.53,4000.0
2013-06-17 10:30:00,96.49,96.68,96.38,96.55,16700.0,96.49,96.68,96.38,96.55,16700.0
2013-06-17 10:40:00,96.49,96.56,96.33,96.47,7500.0,96.49,96.56,96.33,96.47,7500.0
2013-06-17 10:50:00,96.38,96.48,96.36,96.48,5400.0,96.38,96.48,96.36,96.48,5400.0
2013-06-17 11:00:00,96.45,96.55,96.4,96.45,5500.0,96.45,96.55,96.4,96.45,5500.0
2013-06-17 11:10:00,96.56,96.66,96.47,96.52,17600.0,96.56,96.66,96.47,96.52,17600.0
2013-06-17 11:20:00,96.58,96.64,96.52,96.52,5400.0,96.58,96.64,96.52,96.52,5400.0
2013-06-17 11:30:00,96.58,96.59,96.52,96.59,4500.0,96.58,96.59,96.52,96.59,4500.0
2013-06-17 11:40:00,96.6,96.68,96.42,96.44,3600.0,96.6,96.68,96.42,96.44,3600.0
2013-06-17 11:50:00,96.41,96.43,96.12,96.14,11500.0,96.41,96.43,96.12,96.14,11500.0
2013-06-17 12:00:00,96.17,96.39,96.17,96.35,6400.0,96.17,96.39,96.17,96.35,6400.0
2013-06-17 12:10:00,96.39,96.39,96.26,96.32,1900.0,96.39,96.39,96.26,96.32,1900.0
2013-06-17 12:20:00,96.33,96.34,96.05,96.16,21000.0,96.33,96.34,96.05,96.16,21000.0
2013-06-17 12:30:00,96.22,96.54,96.21,96.47,14900.0,96.22,96.54,96.21,96.47,14900.0
2013-06-17 12:40:00,96.54,96.63,96.4,96.58,17900.0,96.54,96.63,96.4,96.58,17900.0
2013-06-17 12:50:00,96.57,96.61,96.3,96.38,8400.0,96.57,96.61,96.3,96.38,8400.0
2013-06-17 13:00:00,96.41,96.42,96.24,96.24,6200.0,96.41,96.42,96.24,96.24,6200.0
2013-06-17 13:10:00,96.23,96.23,96.13,96.14,5300.0,96.23,96.23,96.13,96.14,5300.0
2013-06-17 13:20:00,96.13,96.24,96.12,96.19,10400.0,96.13,96.24,96.12,96.19,10400.0
2013-06-17 13:30:00,96.19,96.3,96.17,96.26,21900.0,96.19,96.3,96.17,96.26,21900.0
2013-06-17 13:40:00,96.24,96.3,96.22,96.26,4300.0,96.24,96.3,96.22,96.26,4300.0
2013-06-17 13:50:00,96.22,96.25,96.14,96.16,5800.0,96.22,96.25,96.14,96.16,5800.0
2013-06-17 14:00:00,96.13,96.15,95.8,95.84,18600.0,96.13,96.15,95.8,95.84,18600.0
2013-06-17 14:10:00,95.81,95.82,95.71,95.79,33100.0,95.81,95.82,95.71,95.79,33100.0
2013-06-17 14:20:00,95.77,95.78,95.56,95.67,43600.0,95.77,95.78,95.56,95.67,43600.0
2013-06-17 14:30:00,95.68,96.16,95.5,96.15,29200.0,95.68,96.16,95.5,96.15,29200.0
2013-06-17 14:40:00,96.15,96.18,95.79,95.87,19900.0,96.15,96.18,95.79,95.87,19900.0
2013-06-17 14:50:00,95.85,96.02,95.85,95.99,10100.0,95.85,96.02,95.85,95.99,10100.0
2013-06-17 15:00:00,95.96,96.05,95.81,95.85,22900.0,95.96,96.05,95.81,95.85,22900.0
2013-06-17 15:10:00,95.84,95.87,95.7,95.86,15700.0,95.84,95.87,95.7,95.86,15700.0
2013-06-17 15:20:00,95.89,96.0,95.84,95.94,24200.0,95.89,96.0,95.84,95.94,24200.0
2013-06-17 15:30:00,95.94,96.05,95.92,95.92,22400.0,95.94,96.05,95.92,95.92,22400.0
2013-06-17 15:40:00,95.92,95.98,95.9,95.95,20600.0,95.92,95.98,95.9,95.95,20600.0
2013-06-17 15:50:00,95.95,96.08,95.89,95.99,81800.0,95.95,96.08,95.89,95.99,81800.0
2013-06-18 09:30:00,96.0,96.49,95.92,95.95,24900.0,96.0,96.49,95.92,95.95,24900.0
2013-06-18 09:40:00,96.06,96.06,95.78,96.04,21200.0,96.06,96.06,95.78,96.04,21200.0
2013-06-18 09:50:00,96.0,96.04,95.77,95.91,46200.0,96.0,96.04,95.77,95.91,46200.0
2013-06-18 10:00:00,96.0,96.08,95.82,96.0,3500.0,96.0,96.08,95.82,96.0,3500.0
2013-06-18 10:10:00,96.0,96.02,95.81,95.99,24600.0,96.0,96.02,95.81,95.99,24600.0
2013-06-18 10:20:00,96.0,96.05,95.97,95.99,13000.0,96.0,96.05,95.97,95.99,13000.0
2013-06-18 10:30:00,95.98,96.12,95.96,96.09,20800.0,95.98,96.12,95.96,96.09,20800.0
2013-06-18 10:40:00,96.11,96.45,96.04,96.45,16000.0,96.11,96.45,96.04,96.45,16000.0
2013-06-18 10:50:00,96.45,96.62,96.44,96.59,23000.0,96.45,96.62,96.44,96.59,23000.0
2013-06-18 11:00:00,96.58,96.63,96.46,96.63,41400.0,96.58,96.63,96.46,96.63,41400.0
2013-06-18 11:10:00,96.63,96.64,96.5,96.55,14800.0,96.63,96.64,96.5,96.55,14800.0
2013-06-18 11:20:00,96.55,96.57,96.42,96.52,8400.0,96.55,96.57,96.42,96.52,8400.0
2013-06-18 11:30:00,96.53,96.6,96.49,96.51,10300.0,96.53,96.6,96.49,96.51,10300.0
2013-06-18 11:40:00,96.5,96.51,96.37,96.47,5700.0,96.5,96.51,96.37,96.47,5700.0
2013-06-18 11:50:00,96.46,96.5,96.44,96.44,10700.0,96.46,96.5,96.44,96.44,10700.0
2013-06-18 12:00:00,96.48,96.5,96.3,96.33,4100.0,96.48,96.5,96.3,96.33,4100.0
2013-06-18 12:10:00,96.36,96.5,96.32,96.45,2500.0,96.36,96.5,96.32,96.45,2500.0
2013-06-18 12:20:00,96.46,96.56,96.41,96.5,12300.0,96.46,96.56,96.41,96.5,12300.0
2013-06-18 12:30:00,96.46,96.54,96.46,96.48,6800.0,96.46,96.54,96.46,96.48,6800.0
2013-06-18 12:40:00,96.49,96.53,96.41,96.41,8900.0,96.49,96.53,96.41,96.41,8900.0
2013-06-18 12:50:00,96.44,96.48,96.35,96.36,7000.0,96.44,96.48,96.35,96.36,7000.0
2013-06-18 13:00:00,96.33,96.36,96.15,96.16,7300.0,96.33,96.36,96.15,96.16,7300.0
2013-06-18 13:10:00,96.15,96.22,96.09,96.21,12700.0,96.15,96.22,96.09,96.21,12700.0
2013-06-18 13:20:00,96.2,96.2,96.11,96.12,4700.0,96.2,96.2,96.11,96.12,4700.0
2013-06-18 13:30:00,96.14,96.16,96.03,96.05,6300.0,96.14,96.16,96.03,96.05,6300.0
2013-06-18 13:40:00,96.08,96.24,96.08,96.2,4800.0,96.08,96.24,96.08,96.2,4800.0
2013-06-18 13:50:00,96.17,96.23,96.15,96.21,3800.0,96.17,96.23,96.15,96.21,3800.0
2013-06-18 14:00:00,96.21,96.28,96.13,96.25,7800.0,96.21,96.28,96.13,96.25,7800.0
2013-06-18 14:10:00,96.25,96.27,96.17,96.23,5700.0,96.25,96.27,96.17,96.23,5700.0
2013-06-18 14:20:00,96.23,96.29,96.12,96.29,11100.0,96.23,96.29,96.12,96.29,11100.0
2013-06-18 14:30:00,96.29,96.35,96.26,96.27,7700.0,96.29,96.35,96.26,96.27,7700.0
2013-06-18 14:40:00,96.29,96.5,96.29,96.48,8300.0,96.29,96.5,96.29,96.48,8300.0
2013-06-18 14:50:00,96.48,96.72,96.47,96.68,8900.0,96.48,96.72,96.47,96.68,8900.0
2013-06-18 15:00:00,96.7,96.85,96.61,96.64,17800.0,96.7,96.85,96.61,96.64,17800.0
2013-06-18 15:10:00,96.66,96.66,96.53,96.61,13900.0,96.66,96.66,96.53,96.61,13900.0
2013-06-18 15:20:00,96.65,96.73,96.62,96.67,9300.0,96.65,96.73,96.62,96.67,9300.0
2013-06-18 15:30:00,96.7,96.7,96.59,96.64,14100.0,96.7,96.7,96.59,96.64,14100.0
2013-06-18 15:40:00,96.63,96.7,96.61,96.7,13500.0,96.63,96.7,96.61,96.7,13500.0
2013-06-18 15:50:00,96.71,96.75,96.58,96.6,33000.0,96.71,96.75,96.58,96.6,33000.0
2013-06-19 09:30:00,96.32,96.64,96.32,96.44,7000.0,96.32,96.64,96.32,96.44,7000.0
2013-06-19 09:40:00,96.43,96.43,95.81,95.94,6700.0,96.43,96.43,95.81,95.94,6700.0
2013-06-19 09:50:00,95.93,96.36,95.87,96.21,8000.0,95.93,96.36,95.87,96.21,8000.0
2013-06-19 10:00:00,96.16,96.18,95.96,96.06,19700.0,96.16,96.18,95.96,96.06,19700.0
2013-06-19 10:10:00,96.05,96.12,95.96,95.99,6000.0,96.05,96.12,95.96,95.99,6000.0
2013-06-19 10:20:00,95.99,96.17,95.98,96.17,4300.0,95.99,96.17,95.98,96.17,4300.0
2013-06-19 10:30:00,96.16,96.41,96.15,96.35,11900.0,96.16,96.41,96.15,96.35,11900.0
2013-06-19 10:40:00,96.29,96.3,95.93,95.97,9500.0,96.29,96.3,95.93,95.97,9500.0
2013-06-19 10:50:00,95.99,96.19,95.99,96.19,2900.0,95.99,96.19,95.99,96.19,2900.0
2013-06-19 11:00:00,96.2,96.38,96.2,96.29,8400.0,96.2,96.38,96.2,96.29,8400.0
2013-06-19 11:10:00,96.31,96.48,96.27,96.44,32400.0,96.31,96.48,96.27,96.44,32400.0
2013-06-19 11:20:00,96.44,96.45,96.29,96.34,17000.0,96.44,96.45,96.29,96.34,17000.0
2013-06-19 11:30:00,96.3,96.44,96.3,96.36,9400.0,96.3,96.44,96.3,96.36,9400.0
2013-06-19 11:40:00,96.31,96.35,96.3,96.32,5900.0,96.31,96.35,96.3,96.32,5900.0
2013-06-19 11:50:00,96.3,96.35,96.27,96.31,8100.0,96.3,96.35,96.27,96.31,8100.0
2013-06-19 12:00:00,96.32,96.41,96.32,96.35,8100.0,96.32,96.41,96.32,96.35,8100.0
2013-06-19 12:10:00,96.35,96.35,96.3,96.33,7200.0,96.35,96.35,96.3,96.33,7200.0
2013-06-19 12:20:00,96.31,96.37,96.29,96.36,12000.0,96.31,96.37,96.29,96.36,12000.0
2013-06-19 12:30:00,96.37,96.41,96.37,96.37,2900.0,96.37,96.41,96.37,96.37,2900.0
2013-06-19 12:40:00,96.37,96.37,96.31,96.34,4900.0,96.37,96.37,96.31,96.34,4900.0
2013-06-19 12:50:00,96.33,96.35,96.2,96.24,4100.0,96.33,96.35,96.2,96.24,4100.0
2013-06-19 13:00:00,96.24,96.29,96.21,96.24,6200.0,96.24,96.29,96.21,96.24,6200.0
2013-06-19 13:10:00,96.25,96.26,96.13,96.19,4300.0,96.25,96.26,96.13,96.19,4300.0
2013-06-19 13:20:00,96.16,96.16,96.03,96.04,1900.0,96.16,96.16,96.03,96.04,1900.0
2013-06-19 13:30:00,96.06,96.07,95.82,95.82,5600.0,96.06,96.07,95.82,95.82,5600.0
2013-06-19 13:40:00,95.82,95.86,95.78,95.83,7600.0,95.82,95.86,95.78,95.83,7600.0
2013-06-19 13:50:00,95.8,95.88,95.79,95.83,7200.0,95.8,95.88,95.79,95.83,7200.0
2013-06-19 14:00:00,95.89,96.0,95.62,95.72,12100.0,95.89,96.0,95.62,95.72,12100.0
2013-06-19 14:10:00,95.76,96.19,95.76,96.13,4900.0,95.76,96.19,95.76,96.13,4900.0
2013-06-19 14:20:00,96.11,96.11,95.88,96.01,4400.0,96.11,96.11,95.88,96.01,4400.0
2013-06-19 14:30:00,96.01,96.06,95.73,95.93,20900.0,96.01,96.06,95.73,95.93,20900.0
2013-06-19 14:40:00,95.89,96.03,95.76,95.82,10000.0,95.89,96.03,95.76,95.82,10000.0
2013-06-19 14:50:00,95.79,95.81,95.25,95.25,10100.0,95.79,95.81,95.25,95.25,10100.0
2013-06-19 15:00:00,95.19,95.59,95.18,95.59,13500.0,95.19,95.59,95.18,95.59,13500.0
2013-06-19 15:10:00,95.55,95.57,95.35,95.39,7400.0,95.55,95.57,95.35,95.39,7400.0
2013-06-19 15:20:00,95.36,95.51,95.36,95.47,9300.0,95.36,95.51,95.36,95.47,9300.0
2013-06-19 15:30:00,95.49,95.58,95.38,95.57,13300.0,95.49,95.58,95.38,95.57,13300.0
2013-06-19 15:40:00,95.54,95.54,95.08,95.25,19500.0,95.54,95.54,95.08,95.25,19500.0
2013-06-19 15:50:00,95.21,95.3,94.95,95.03,84400.0,95.21,95.3,94.95,95.03,84400.0
2013-06-20 09:30:00,94.45,94.45,93.6,93.75,25000.0,94.45,94.45,93.6,93.75,25000.0
2013-06-20 09:40:00,93.76,94.48,93.66,94.37,17700.0,93.76,94.48,93.66,94.37,17700.0
2013-06-20 09:50:00,94.38,94.43,94.05,94.05,14400.0,94.38,94.43,94.05,94.05,14400.0
2013-06-20 10:00:00,94.12,94.3,93.97,94.12,14800.0,94.12,94.3,93.97,94.12,14800.0
2013-06-20 10:10:00,94.14,94.14,93.61,93.71,12200.0,94.14,94.14,93.61,93.71,12200.0
2013-06-20 10:20:00,93.76,93.9,93.67,93.67,16000.0,93.76,93.9,93.67,93.67,16000.0
2013-06-20 10:30:00,93.69,93.69,93.32,93.32,12600.0,93.69,93.69,93.32,93.32,12600.0
2013-06-20 10:40:00,93.3,93.83,92.97,93.83,36800.0,93.3,93.83,92.97,93.83,36800.0
2013-06-20 10:50:00,93.88,94.39,93.83,94.21,29800.0,93.88,94.39,93.83,94.21,29800.0
2013-06-20 11:00:00,94.18,94.34,94.02,94.02,28300.0,94.18,94.34,94.02,94.02,28300.0
2013-06-20 11:10:00,94.0,94.31,93.95,94.09,30900.0,94.0,94.31,93.95,94.09,30900.0
2013-06-20 11:20:00,94.09,94.18,94.08,94.12,5700.0,94.09,94.18,94.08,94.12,5700.0
2013-06-20 11:30:00,94.09,94.19,94.05,94.18,11900.0,94.09,94.19,94.05,94.18,11900.0
2013-06-20 11:40:00,94.15,94.18,93.75,93.88,15900.0,94.15,94.18,93.75,93.88,15900.0
2013-06-20 11:50:00,93.88,94.04,93.87,94.04,8800.0,93.88,94.04,93.87,94.04,8800.0
2013-06-20 12:00:00,94.05,94.38,94.02,94.36,12200.0,94.05,94.38,94.02,94.36,12200.0
2013-06-20 12:10:00,94.42,94.59,94.37,94.51,11500.0,94.42,94.59,94.37,94.51,11500.0
2013-06-20 12:20:00,94.51,94.73,94.46,94.67,9000.0,94.51,94.73,94.46,94.67,9000.0
2013-06-20 12:30:00,94.67,94.68,94.44,94.46,5400.0,94.67,94.68,94.44,94.46,5400.0
2013-06-20 12:40:00,94.42,94.49,94.36,94.49,6700.0,94.42,94.49,94.36,94.49,6700.0
2013-06-20 12:50:00,94.49,94.5,94.16,94.16,6100.0,94.49,94.5,94.16,94.16,6100.0
2013-06-20 13:00:00,94.17,94.27,94.1,94.22,5600.0,94.17,94.27,94.1,94.22,5600.0
2013-06-20 13:10:00,94.26,94.26,93.89,93.99,5100.0,94.26,94.26,93.89,93.99,5100.0
2013-06-20 13:20:00,93.98,93.98,93.93,93.97,4500.0,93.98,93.98,93.93,93.97,4500.0
2013-06-20 13:30:00,93.98,94.11,93.87,93.87,5100.0,93.98,94.11,93.87,93.87,5100.0
2013-06-20 13:40:00,93.87,94.07,93.83,94.06,6400.0,93.87,94.07,93.83,94.06,6400.0
2013-06-20 13:50:00,94.07,94.19,94.02,94.14,6400.0,94.07,94.19,94.02,94.14,6400.0
2013-06-20 14:00:00,94.16,94.47,93.99,94.13,16900.0,94.16,94.47,93.99,94.13,16900.0
2013-06-20 14:10:00,94.17,94.17,93.92,94.02,6500.0,94.17,94.17,93.92,94.02,6500.0
2013-06-20 14:20:00,94.02,94.11,93.66,93.68,6700.0,94.02,94.11,93.66,93.68,6700.0
2013-06-20 14:30:00,93.71,93.77,93.51,93.77,10800.0,93.71,93.77,93.51,93.77,10800.0
2013-06-20 14:40:00,93.74,93.79,93.67,93.7,6900.0,93.74,93.79,93.67,93.7,6900.0
2013-06-20 14:50:00,93.65,93.7,93.49,93.62,25500.0,93.65,93.7,93.49,93.62,25500.0
2013-06-20 15:00:00,93.65,93.7,93.55,93.66,14100.0,93.65,93.7,93.55,93.66,14100.0
2013-06-20 15:10:00,93.7,93.89,93.66,93.77,27500.0,93.7,93.89,93.66,93.77,27500.0
2013-06-20 15:20:00,93.77,93.8,93.53,93.6,11900.0,93.77,93.8,93.53,93.6,11900.0
2013-06-20 15:30:00,93.6,93.69,93.28,93.41,20500.0,93.6,93.69,93.28,93.41,20500.0
2013-06-20 15:40:00,93.4,93.45,93.3,93.4,32500.0,93.4,93.45,93.3,93.4,32500.0
2013-06-20 15:50:00,93.4,93.61,93.33,93.4,70400.0,93.4,93.61,93.33,93.4,70400.0
2013-06-21 09:30:00,93.93,94.07,92.95,93.33,35700.0,93.93,94.07,92.95,93.33,35700.0
2013-06-21 09:40:00,93.35,93.82,93.24,93.67,49400.0,93.35,93.82,93.24,93.67,49400.0
2013-06-21 09:50:00,93.69,93.69,93.41,93.5,6700.0,93.69,93.69,93.41,93.5,6700.0
2013-06-21 10:00:00,93.29,93.5,93.18,93.31,14900.0,93.29,93.5,93.18,93.31,14900.0
2013-06-21 10:10:00,93.3,93.3,92.74,92.9,16200.0,93.3,93.3,92.74,92.9,16200.0
2013-06-21 10:20:00,92.9,92.95,92.75,92.77,10100.0,92.9,92.95,92.75,92.77,10100.0
2013-06-21 10:30:00,92.78,92.78,92.52,92.77,16500.0,92.78,92.78,92.52,92.77,16500.0
2013-06-21 10:40:00,92.7,92.76,92.37,92.43,35700.0,92.7,92.76,92.37,92.43,35700.0
2013-06-21 10:50:00,92.38,92.78,92.2,92.75,20400.0,92.38,92.78,92.2,92.75,20400.0
2013-06-21 11:00:00,92.75,92.89,92.63,92.81,40500.0,92.75,92.89,92.63,92.81,40500.0
2013-06-21 11:10:00,92.8,92.88,92.68,92.8,25400.0,92.8,92.88,92.68,92.8,25400.0
2013-06-21 11:20:00,92.79,92.82,92.38,92.42,33900.0,92.79,92.82,92.38,92.42,33900.0
2013-06-21 11:30:00,92.38,92.42,92.15,92.23,30800.0,92.38,92.42,92.15,92.23,30800.0
2013-06-21 11:40:00,92.19,92.3,91.94,92.19,22900.0,92.19,92.3,91.94,92.19,22900.0
2013-06-21 11:50:00,92.19,92.51,92.12,92.51,16200.0,92.19,92.51,92.12,92.51,16200.0
2013-06-21 12:00:00,92.51,92.69,92.51,92.59,18600.0,92.51,92.69,92.51,92.59,18600.0
2013-06-21 12:10:00,92.58,92.62,92.39,92.62,33200.0,92.58,92.62,92.39,92.62,33200.0
2013-06-21 12:20:00,92.6,92.6,92.44,92.56,7900.0,92.6,92.6,92.44,92.56,7900.0
2013-06-21 12:30:00,92.53,92.54,92.38,92.48,28800.0,92.53,92.54,92.38,92.48,28800.0
2013-06-21 12:40:00,92.49,93.37,92.49,93.36,42600.0,92.49,93.37,92.49,93.36,42600.0
2013-06-21 12:50:00,93.33,93.59,93.33,93.44,25100.0,93.33,93.59,93.33,93.44,25100.0
2013-06-21 13:00:00,93.43,93.85,93.43,93.79,18200.0,93.43,93.85,93.43,93.79,18200.0
2013-06-21 13:10:00,93.82,93.88,93.64,93.72,17500.0,93.82,93.88,93.64,93.72,17500.0
2013-06-21 13:20:00,93.68,93.78,93.51,93.51,11100.0,93.68,93.78,93.51,93.51,11100.0
2013-06-21 13:30:00,93.5,93.66,93.39,93.66,11700.0,93.5,93.66,93.39,93.66,11700.0
2013-06-21 13:40:00,93.68,93.75,93.55,93.73,16500.0,93.68,93.75,93.55,93.73,16500.0
2013-06-21 13:50:00,93.72,93.8,93.58,93.61,10400.0,93.72,93.8,93.58,93.61,10400.0
2013-06-21 14:00:00,93.6,93.75,93.49,93.69,25500.0,93.6,93.75,93.49,93.69,25500.0
2013-06-21 14:10:00,93.75,93.91,93.75,93.89,9500.0,93.75,93.91,93.75,93.89,9500.0
2013-06-21 14:20:00,93.9,94.01,93.75,94.01,13200.0,93.9,94.01,93.75,94.01,13200.0
2013-06-21 14:30:00,94.01,94.05,93.85,93.9,12800.0,94.01,94.05,93.85,93.9,12800.0
2013-06-21 14:40:00,93.91,94.06,93.86,94.0,18000.0,93.91,94.06,93.86,94.0,18000.0
2013-06-21 14:50:00,94.05,94.06,93.82,93.86,20600.0,94.05,94.06,93.82,93.86,20600.0
2013-06-21 15:00:00,93.86,94.03,93.74,94.0,52700.0,93.86,94.03,93.74,94.0,52700.0
2013-06-21 15:10:00,94.03,94.09,93.99,94.01,14000.0,94.03,94.09,93.99,94.01,14000.0
2013-06-21 15:20:00,94.03,94.15,93.97,94.11,14000.0,94.03,94.15,93.97,94.11,14000.0
2013-06-21 15:30:00,94.13,94.22,94.05,94.11,22600.0,94.13,94.22,94.05,94.11,22600.0
2013-06-21 15:40:00,94.12,94.36,94.05,94.3,43200.0,94.12,94.36,94.05,94.3,43200.0
2013-06-21 15:50:00,94.29,94.3,94.11,94.2,103200.0,94.29,94.3,94.11,94.2,103200.0
2013-06-24 09:30:00,93.28,93.87,92.55,93.37,30100.0,93.28,93.87,92.55,93.37,30100.0
2013-06-24 09:40:00,93.4,94.0,93.4,93.97,46100.0,93.4,94.0,93.4,93.97,46100.0
2013-06-24 09:50:00,93.99,94.65,93.99,94.06,68800.0,93.99,94.65,93.99,94.06,68800.0
2013-06-24 10:00:00,94.12,94.36,93.47,94.02,117100.0,94.12,94.36,93.47,94.02,117100.0
2013-06-24 10:10:00,94.05,94.23,93.88,94.15,21800.0,94.05,94.23,93.88,94.15,21800.0
2013-06-24 10:20:00,94.2,94.41,93.94,94.29,34100.0,94.2,94.41,93.94,94.29,34100.0
2013-06-24 10:30:00,94.29,95.38,94.22,95.14,74700.0,94.29,95.38,94.22,95.14,74700.0
2013-06-24 10:40:00,95.08,95.59,94.84,95.35,107300.0,95.08,95.59,94.84,95.35,107300.0
2013-06-24 10:50:00,95.36,95.92,95.36,95.49,53000.0,95.36,95.92,95.36,95.49,53000.0
2013-06-24 11:00:00,95.46,95.86,95.39,95.76,61300.0,95.46,95.86,95.39,95.76,61300.0
2013-06-24 11:10:00,95.73,95.86,95.67,95.73,66400.0,95.73,95.86,95.67,95.73,66400.0
2013-06-24 11:20:00,95.76,95.76,94.6,94.65,50600.0,95.76,95.76,94.6,94.65,50600.0
2013-06-24 11:30:00,94.66,94.77,94.32,94.39,45400.0,94.66,94.77,94.32,94.39,45400.0
2013-06-24 11:40:00,94.36,94.55,94.19,94.55,33700.0,94.36,94.55,94.19,94.55,33700.0
2013-06-24 11:50:00,94.55,94.99,94.49,94.8,35600.0,94.55,94.99,94.49,94.8,35600.0
2013-06-24 12:00:00,94.8,94.97,94.64,94.8,26000.0,94.8,94.97,94.64,94.8,26000.0
2013-06-24 12:10:00,94.8,95.02,94.7,95.0,33100.0,94.8,95.02,94.7,95.0,33100.0
2013-06-24 12:20:00,94.99,95.45,94.97,95.34,117900.0,94.99,95.45,94.97,95.34,117900.0
2013-06-24 12:30:00,95.33,95.33,94.97,95.21,44700.0,95.33,95.33,94.97,95.21,44700.0
2013-06-24 12:40:00,95.23,95.75,95.18,95.55,40000.0,95.23,95.75,95.18,95.55,40000.0
2013-06-24 12:50:00,95.6,95.72,95.47,95.69,23000.0,95.6,95.72,95.47,95.69,23000.0
2013-06-24 13:00:00,95.69,95.69,95.4,95.46,29300.0,95.69,95.69,95.4,95.46,29300.0
2013-06-24 13:10:00,95.46,95.79,95.41,95.6,25400.0,95.46,95.79,95.41,95.6,25400.0
2013-06-24 13:20:00,95.59,95.81,95.5,95.78,23800.0,95.59,95.81,95.5,95.78,23800.0
2013-06-24 13:30:00,95.77,96.28,95.76,96.14,39500.0,95.77,96.28,95.76,96.14,39500.0
2013-06-24 13:40:00,96.14,97.02,96.14,97.02,68300.0,96.14,97.02,96.14,97.02,68300.0
2013-06-24 13:50:00,97.02,97.36,96.88,97.06,61600.0,97.02,97.36,96.88,97.06,61600.0
2013-06-24 14:00:00,97.05,97.19,96.79,97.15,37200.0,97.05,97.19,96.79,97.15,37200.0
2013-06-24 14:10:00,97.12,97.24,96.85,97.08,23000.0,97.12,97.24,96.85,97.08,23000.0
2013-06-24 14:20:00,97.09,97.83,97.08,97.74,49900.0,97.09,97.83,97.08,97.74,49900.0
2013-06-24 14:30:00,97.74,98.1,97.6,98.1,46800.0,97.74,98.1,97.6,98.1,46800.0
2013-06-24 14:40:00,98.11,98.33,97.78,98.23,50900.0,98.11,98.33,97.78,98.23,50900.0
2013-06-24 14:50:00,98.2,98.32,97.53,98.21,56100.0,98.2,98.32,97.53,98.21,56100.0
2013-06-24 15:00:00,98.2,98.28,97.84,98.2,46600.0,98.2,98.28,97.84,98.2,46600.0
2013-06-24 15:10:00,98.16,98.18,97.53,97.58,43000.0,98.16,98.18,97.53,97.58,43000.0
2013-06-24 15:20:00,97.58,97.62,97.4,97.59,51200.0,97.58,97.62,97.4,97.59,51200.0
2013-06-24 15:30:00,97.53,97.69,97.41,97.45,51500.0,97.53,97.69,97.41,97.45,51500.0
2013-06-24 15:40:00,97.46,97.61,97.16,97.18,62800.0,97.46,97.61,97.16,97.18,62800.0
2013-06-24 15:50:00,97.16,97.27,97.04,97.18,130500.0,97.16,97.27,97.04,97.18,130500.0
2013-06-25 09:30:00,98.01,98.28,96.85,98.07,50500.0,98.01,98.28,96.85,98.07,50500.0
2013-06-25 09:40:00,98.13,98.78,97.93,98.66,59500.0,98.13,98.78,97.93,98.66,59500.0
2013-06-25 09:50:00,98.7,98.8,98.04,98.13,74100.0,98.7,98.8,98.04,98.13,74100.0
2013-06-25 10:00:00,98.09,98.21,97.45,97.97,23700.0,98.09,98.21,97.45,97.97,23700.0
2013-06-25 10:10:00,97.8,98.15,97.61,97.72,17900.0,97.8,98.15,97.61,97.72,17900.0
2013-06-25 10:20:00,97.63,97.97,97.28,97.85,50300.0,97.63,97.97,97.28,97.85,50300.0
2013-06-25 10:30:00,97.85,97.95,97.31,97.38,18400.0,97.85,97.95,97.31,97.38,18400.0
2013-06-25 10:40:00,97.35,97.74,97.27,97.72,12700.0,97.35,97.74,97.27,97.72,12700.0
2013-06-25 10:50:00,97.73,97.83,97.51,97.69,14200.0,97.73,97.83,97.51,97.69,14200.0
2013-06-25 11:00:00,97.66,97.81,97.37,97.69,81200.0,97.66,97.81,97.37,97.69,81200.0
2013-06-25 11:10:00,97.75,98.2,97.75,98.2,42300.0,97.75,98.2,97.75,98.2,42300.0
2013-06-25 11:20:00,98.13,98.15,97.68,97.88,8200.0,98.13,98.15,97.68,97.88,8200.0
2013-06-25 11:30:00,97.84,98.4,97.67,98.4,34500.0,97.84,98.4,97.67,98.4,34500.0
2013-06-25 11:40:00,98.4,98.48,98.1,98.29,7500.0,98.4,98.48,98.1,98.29,7500.0
2013-06-25 11:50:00,98.31,98.5,98.25,98.38,6500.0,98.31,98.5,98.25,98.38,6500.0
2013-06-25 12:00:00,98.35,98.35,98.03,98.08,6300.0,98.35,98.35,98.03,98.08,6300.0
2013-06-25 12:10:00,98.02,98.13,98.01,98.1,11100.0,98.02,98.13,98.01,98.1,11100.0
2013-06-25 12:20:00,98.12,98.12,98.0,98.07,10700.0,98.12,98.12,98.0,98.07,10700.0
2013-06-25 12:30:00,98.12,98.17,98.01,98.11,8600.0,98.12,98.17,98.01,98.11,8600.0
2013-06-25 12:40:00,98.11,98.15,98.02,98.11,6200.0,98.11,98.15,98.02,98.11,6200.0
2013-06-25 12:50:00,98.13,98.22,98.02,98.05,9500.0,98.13,98.22,98.02,98.05,9500.0
2013-06-25 13:00:00,98.05,98.27,98.02,98.02,6900.0,98.05,98.27,98.02,98.02,6900.0
2013-06-25 13:10:00,98.05,98.15,97.97,98.09,11100.0,98.05,98.15,97.97,98.09,11100.0
2013-06-25 13:20:00,98.02,98.21,98.01,98.09,9500.0,98.02,98.21,98.01,98.09,9500.0
2013-06-25 13:30:00,98.08,98.23,98.0,98.19,12800.0,98.08,98.23,98.0,98.19,12800.0
2013-06-25 13:40:00,98.2,98.24,98.13,98.2,9100.0,98.2,98.24,98.13,98.2,9100.0
2013-06-25 13:50:00,98.17,98.18,98.04,98.15,11500.0,98.17,98.18,98.04,98.15,11500.0
2013-06-25 14:00:00,98.13,98.2,98.04,98.08,14500.0,98.13,98.2,98.04,98.08,14500.0
2013-06-25 14:10:00,98.12,98.15,98.05,98.11,7600.0,98.12,98.15,98.05,98.11,7600.0
2013-06-25 14:20:00,98.1,98.18,98.09,98.14,12000.0,98.1,98.18,98.09,98.14,12000.0
2013-06-25 14:30:00,98.15,98.25,98.09,98.15,9800.0,98.15,98.25,98.09,98.15,9800.0
2013-06-25 14:40:00,98.12,98.15,97.99,98.07,9500.0,98.12,98.15,97.99,98.07,9500.0
2013-06-25 14:50:00,98.08,98.23,98.02,98.07,11600.0,98.08,98.23,98.02,98.07,11600.0
2013-06-25 15:00:00,98.06,98.15,98.03,98.15,11400.0,98.06,98.15,98.03,98.15,11400.0
2013-06-25 15:10:00,98.14,98.2,98.04,98.05,17600.0,98.14,98.2,98.04,98.05,17600.0
2013-06-25 15:20:00,98.07,98.1,97.74,97.82,46100.0,98.07,98.1,97.74,97.82,46100.0
2013-06-25 15:30:00,97.85,98.09,97.85,98.08,18200.0,97.85,98.09,97.85,98.08,18200.0
2013-06-25 15:40:00,98.05,98.17,97.92,98.01,31200.0,98.05,98.17,97.92,98.01,31200.0
2013-06-25 15:50:00,97.99,98.07,97.83,97.91,48800.0,97.99,98.07,97.83,97.91,48800.0
2013-06-26 09:30:00,98.8,100.0,98.38,99.36,41300.0,98.8,100.0,98.38,99.36,41300.0
2013-06-26 09:40:00,99.45,99.69,99.12,99.51,84400.0,99.45,99.69,99.12,99.51,84400.0
2013-06-26 09:50:00,99.51,99.69,99.39,99.51,35200.0,99.51,99.69,99.39,99.51,35200.0
2013-06-26 10:00:00,99.56,99.71,99.09,99.26,39500.0,99.56,99.71,99.09,99.26,39500.0
2013-06-26 10:10:00,99.28,99.59,98.7,98.96,15700.0,99.28,99.59,98.7,98.96,15700.0
2013-06-26 10:20:00,99.02,99.28,98.85,99.28,11400.0,99.02,99.28,98.85,99.28,11400.0
2013-06-26 10:30:00,99.23,99.3,98.71,98.91,24900.0,99.23,99.3,98.71,98.91,24900.0
2013-06-26 10:40:00,98.94,98.94,98.56,98.59,15800.0,98.94,98.94,98.56,98.59,15800.0
2013-06-26 10:50:00,98.57,98.72,98.39,98.45,14500.0,98.57,98.72,98.39,98.45,14500.0
2013-06-26 11:00:00,98.45,98.45,98.12,98.38,12700.0,98.45,98.45,98.12,98.38,12700.0
2013-06-26 11:10:00,98.38,98.7,98.3,98.43,9300.0,98.38,98.7,98.3,98.43,9300.0
2013-06-26 11:20:00,98.49,98.56,98.29,98.56,8600.0,98.49,98.56,98.29,98.56,8600.0
2013-06-26 11:30:00,98.56,98.9,98.53,98.9,10000.0,98.56,98.9,98.53,98.9,10000.0
2013-06-26 11:40:00,98.9,99.1,98.77,98.89,19500.0,98.9,99.1,98.77,98.89,19500.0
2013-06-26 11:50:00,98.88,98.89,98.63,98.72,6400.0,98.88,98.89,98.63,98.72,6400.0
2013-06-26 12:00:00,98.6,98.96,98.6,98.81,26700.0,98.6,98.96,98.6,98.81,26700.0
2013-06-26 12:10:00,98.8,98.8,98.59,98.67,6300.0,98.8,98.8,98.59,98.67,6300.0
2013-06-26 12:20:00,98.63,98.67,98.46,98.58,8800.0,98.63,98.67,98.46,98.58,8800.0
2013-06-26 12:30:00,98.59,98.61,98.38,98.58,7200.0,98.59,98.61,98.38,98.58,7200.0
2013-06-26 12:40:00,98.54,98.56,98.34,98.52,9300.0,98.54,98.56,98.34,98.52,9300.0
2013-06-26 12:50:00,98.52,98.66,98.48,98.48,8300.0,98.52,98.66,98.48,98.48,8300.0
2013-06-26 13:00:00,98.46,98.56,98.29,98.41,8600.0,98.46,98.56,98.29,98.41,8600.0
2013-06-26 13:10:00,98.37,98.45,98.26,98.26,6400.0,98.37,98.45,98.26,98.26,6400.0
2013-06-26 13:20:00,98.28,98.69,98.28,98.66,13000.0,98.28,98.69,98.28,98.66,13000.0
2013-06-26 13:30:00,98.7,98.87,98.55,98.86,9400.0,98.7,98.87,98.55,98.86,9400.0
2013-06-26 13:40:00,98.89,98.89,98.66,98.76,13800.0,98.89,98.89,98.66,98.76,13800.0
2013-06-26 13:50:00,98.77,98.9,98.71,98.72,28300.0,98.77,98.9,98.71,98.72,28300.0
2013-06-26 14:00:00,98.69,98.69,98.45,98.65,19200.0,98.69,98.69,98.45,98.65,19200.0
2013-06-26 14:10:00,98.68,99.01,98.68,98.94,19400.0,98.68,99.01,98.68,98.94,19400.0
2013-06-26 14:20:00,99.0,99.0,98.75,98.96,10200.0,99.0,99.0,98.75,98.96,10200.0
2013-06-26 14:30:00,98.94,99.06,98.89,98.98,21600.0,98.94,99.06,98.89,98.98,21600.0
2013-06-26 14:40:00,98.98,99.07,98.91,98.94,12500.0,98.98,99.07,98.91,98.94,12500.0
2013-06-26 14:50:00,98.99,99.07,98.93,99.02,16100.0,98.99,99.07,98.93,99.02,16100.0
2013-06-26 15:00:00,98.98,99.06,98.84,98.9,13100.0,98.98,99.06,98.84,98.9,13100.0
2013-06-26 15:10:00,98.87,98.87,98.73,98.74,10300.0,98.87,98.87,98.73,98.74,10300.0
2013-06-26 15:20:00,98.73,98.75,98.58,98.62,15700.0,98.73,98.75,98.58,98.62,15700.0
2013-06-26 15:30:00,98.61,98.69,98.6,98.65,24900.0,98.61,98.69,98.6,98.65,24900.0
2013-06-26 15:40:00,98.66,98.72,98.47,98.53,28000.0,98.66,98.72,98.47,98.53,28000.0
2013-06-26 15:50:00,98.54,98.84,98.52,98.77,60800.0,98.54,98.84,98.52,98.77,60800.0
2013-06-27 09:30:00,98.91,99.01,98.75,99.01,4800.0,98.91,99.01,98.75,99.01,4800.0
2013-06-27 09:40:00,98.94,98.96,98.36,98.54,19800.0,98.94,98.96,98.36,98.54,19800.0
2013-06-27 09:50:00,98.59,98.8,98.51,98.71,39100.0,98.59,98.8,98.51,98.71,39100.0
2013-06-27 10:00:00,98.67,98.84,98.4,98.48,17200.0,98.67,98.84,98.4,98.48,17200.0
2013-06-27 10:10:00,98.48,98.63,98.38,98.6,10700.0,98.48,98.63,98.38,98.6,10700.0
2013-06-27 10:20:00,98.6,98.97,98.6,98.87,9800.0,98.6,98.97,98.6,98.87,9800.0
2013-06-27 10:30:00,98.86,99.21,98.86,99.13,176300.0,98.86,99.21,98.86,99.13,176300.0
2013-06-27 10:40:00,99.22,99.22,98.91,98.92,29000.0,99.22,99.22,98.91,98.92,29000.0
2013-06-27 10:50:00,98.98,98.99,98.92,98.95,18400.0,98.98,98.99,98.92,98.95,18400.0
2013-06-27 11:00:00,98.97,98.99,98.74,98.89,17700.0,98.97,98.99,98.74,98.89,17700.0
2013-06-27 11:10:00,98.89,98.92,98.71,98.9,9900.0,98.89,98.92,98.71,98.9,9900.0
2013-06-27 11:20:00,98.83,98.86,98.65,98.69,29600.0,98.83,98.86,98.65,98.69,29600.0
2013-06-27 11:30:00,98.69,98.7,98.34,98.37,18200.0,98.69,98.7,98.34,98.37,18200.0
2013-06-27 11:40:00,98.36,98.58,98.34,98.5,21800.0,98.36,98.58,98.34,98.5,21800.0
2013-06-27 11:50:00,98.5,98.79,98.48,98.61,13500.0,98.5,98.79,98.48,98.61,13500.0
2013-06-27 12:00:00,98.62,98.67,98.55,98.62,7800.0,98.62,98.67,98.55,98.62,7800.0
2013-06-27 12:10:00,98.62,98.77,98.62,98.77,5400.0,98.62,98.77,98.62,98.77,5400.0
2013-06-27 12:20:00,98.73,98.83,98.7,98.74,32100.0,98.73,98.83,98.7,98.74,32100.0
2013-06-27 12:30:00,98.75,98.81,98.69,98.78,25400.0,98.75,98.81,98.69,98.78,25400.0
2013-06-27 12:40:00,98.78,99.17,98.78,98.97,130700.0,98.78,99.17,98.78,98.97,130700.0
2013-06-27 12:50:00,99.01,99.01,98.82,98.83,12300.0,99.01,99.01,98.82,98.83,12300.0
2013-06-27 13:00:00,98.8,98.93,98.68,98.69,10800.0,98.8,98.93,98.68,98.69,10800.0
2013-06-27 13:10:00,98.7,98.7,98.63,98.65,5800.0,98.7,98.7,98.63,98.65,5800.0
2013-06-27 13:20:00,98.63,98.63,98.51,98.53,5400.0,98.63,98.63,98.51,98.53,5400.0
2013-06-27 13:30:00,98.54,98.74,98.51,98.74,6000.0,98.54,98.74,98.51,98.74,6000.0
2013-06-27 13:40:00,98.74,98.74,98.65,98.7,10000.0,98.74,98.74,98.65,98.7,10000.0
2013-06-27 13:50:00,98.72,98.73,98.68,98.7,4000.0,98.72,98.73,98.68,98.7,4000.0
2013-06-27 14:00:00,98.69,98.7,98.58,98.6,19100.0,98.69,98.7,98.58,98.6,19100.0
2013-06-27 14:10:00,98.6,98.88,98.6,98.88,22400.0,98.6,98.88,98.6,98.88,22400.0
2013-06-27 14:20:00,98.88,99.12,98.88,99.12,10900.0,98.88,99.12,98.88,99.12,10900.0
2013-06-27 14:30:00,99.13,99.35,99.08,99.35,10300.0,99.13,99.35,99.08,99.35,10300.0
2013-06-27 14:40:00,99.31,99.36,99.21,99.28,9500.0,99.31,99.36,99.21,99.28,9500.0
2013-06-27 14:50:00,99.22,99.24,99.02,99.02,8100.0,99.22,99.24,99.02,99.02,8100.0
2013-06-27 15:00:00,99.05,99.16,99.04,99.09,8700.0,99.05,99.16,99.04,99.09,8700.0
2013-06-27 15:10:00,99.08,99.31,99.08,99.29,14400.0,99.08,99.31,99.08,99.29,14400.0
2013-06-27 15:20:00,99.3,99.42,99.27,99.37,10800.0,99.3,99.42,99.27,99.37,10800.0
2013-06-27 15:30:00,99.37,99.43,99.23,99.3,21700.0,99.37,99.43,99.23,99.3,21700.0
2013-06-27 15:40:00,99.3,99.42,99.24,99.24,17100.0,99.3,99.42,99.24,99.24,17100.0
2013-06-27 15:50:00,99.25,99.45,99.2,99.29,52500.0,99.25,99.45,99.2,99.29,52500.0
2013-06-28 09:30:00,98.61,98.65,97.98,98.65,11500.0,98.61,98.65,97.98,98.65,11500.0
2013-06-28 09:40:00,98.58,99.32,98.58,99.05,33400.0,98.58,99.32,98.58,99.05,33400.0
2013-06-28 09:50:00,99.04,99.21,98.82,99.13,6900.0,99.04,99.21,98.82,99.13,6900.0
2013-06-28 10:00:00,99.05,99.66,98.98,99.58,24500.0,99.05,99.66,98.98,99.58,24500.0
2013-06-28 10:10:00,99.52,99.6,99.39,99.56,42300.0,99.52,99.6,99.39,99.56,42300.0
2013-06-28 10:20:00,99.5,99.78,99.45,99.73,11800.0,99.5,99.78,99.45,99.73,11800.0
2013-06-28 10:30:00,99.76,99.92,99.76,99.92,12300.0,99.76,99.92,99.76,99.92,12300.0
2013-06-28 10:40:00,99.9,99.95,99.73,99.85,18000.0,99.9,99.95,99.73,99.85,18000.0
2013-06-28 10:50:00,99.88,99.95,99.81,99.85,8700.0,99.88,99.95,99.81,99.85,8700.0
2013-06-28 11:00:00,99.86,99.98,99.78,99.84,14900.0,99.86,99.98,99.78,99.84,14900.0
2013-06-28 11:10:00,99.88,99.95,99.75,99.88,62600.0,99.88,99.95,99.75,99.88,62600.0
2013-06-28 11:20:00,99.87,99.88,99.77,99.81,15800.0,99.87,99.88,99.77,99.81,15800.0
2013-06-28 11:30:00,99.81,99.94,99.79,99.94,10900.0,99.81,99.94,99.79,99.94,10900.0
2013-06-28 11:40:00,99.94,100.39,99.87,100.18,47000.0,99.94,100.39,99.87,100.18,47000.0
2013-06-28 11:50:00,100.13,100.13,99.89,99.94,10700.0,100.13,100.13,99.89,99.94,10700.0
2013-06-28 12:00:00,99.9,99.95,99.78,99.88,10800.0,99.9,99.95,99.78,99.88,10800.0
2013-06-28 12:10:00,99.87,99.92,99.82,99.83,6700.0,99.87,99.92,99.82,99.83,6700.0
2013-06-28 12:20:00,99.89,100.05,99.83,100.05,5900.0,99.89,100.05,99.83,100.05,5900.0
2013-06-28 12:30:00,100.03,100.06,99.92,99.99,6500.0,100.03,100.06,99.92,99.99,6500.0
2013-06-28 12:40:00,99.94,100.08,99.84,100.04,16400.0,99.94,100.08,99.84,100.04,16400.0
2013-06-28 12:50:00,100.03,100.09,99.9,100.04,4700.0,100.03,100.09,99.9,100.04,4700.0
2013-06-28 13:00:00,100.01,100.3,100.0,100.27,7500.0,100.01,100.3,100.0,100.27,7500.0
2013-06-28 13:10:00,100.24,100.24,100.03,100.06,14200.0,100.24,100.24,100.03,100.06,14200.0
2013-06-28 13:20:00,100.1,100.2,100.04,100.05,5700.0,100.1,100.2,100.04,100.05,5700.0
2013-06-28 13:30:00,100.14,100.19,100.0,100.0,8200.0,100.14,100.19,100.0,100.0,8200.0
2013-06-28 13:40:00,100.0,100.09,99.95,100.04,4700.0,100.0,100.09,99.95,100.04,4700.0
2013-06-28 13:50:00,100.07,100.22,100.05,100.17,9400.0,100.07,100.22,100.05,100.17,9400.0
2013-06-28 14:00:00,100.17,100.21,100.13,100.13,17600.0,100.17,100.21,100.13,100.13,17600.0
2013-06-28 14:10:00,100.14,100.19,100.02,100.08,12400.0,100.14,100.19,100.02,100.08,12400.0
2013-06-28 14:20:00,100.03,100.09,99.91,99.94,7400.0,100.03,100.09,99.91,99.94,7400.0
2013-06-28 14:30:00,99.98,100.04,99.98,100.0,6300.0,99.98,100.04,99.98,100.0,6300.0
2013-06-28 14:40:00,100.0,100.09,99.95,100.05,7100.0,100.0,100.09,99.95,100.05,7100.0
2013-06-28 14:50:00,100.04,100.08,100.0,100.08,8100.0,100.04,100.08,100.0,100.08,8100.0
2013-06-28 15:00:00,100.08,100.08,99.85,99.91,15800.0,100.08,100.08,99.85,99.91,15800.0
2013-06-28 15:10:00,99.9,100.11,99.89,100.11,19900.0,99.9,100.11,99.89,100.11,19900.0
2013-06-28 15:20:00,100.16,100.16,100.01,100.08,55300.0,100.16,100.16,100.01,100.08,55300.0
2013-06-28 15:30:00,100.08,100.1,99.94,100.09,38400.0,100.08,100.1,99.94,100.09,38400.0
2013-06-28 15:40:00,100.06,100.12,100.01,100.07,38300.0,100.06,100.12,100.01,100.07,38300.0
2013-06-28 15:50:00,100.09,100.41,100.08,100.09,207000.0,100.09,100.41,100.08,100.09,207000.0
2013-07-01 09:30:00,99.87,100.59,99.63,100.05,52300.0,99.87,100.59,99.63,100.05,52300.0
2013-07-01 09:40:00,100.05,100.19,99.79,100.13,33000.0,100.05,100.19,99.79,100.13,33000.0
2013-07-01 09:50:00,100.22,100.66,100.2,100.26,16600.0,100.22,100.66,100.2,100.26,16600.0
2013-07-01 10:00:00,100.35,100.68,100.28,100.59,13400.0,100.35,100.68,100.28,100.59,13400.0
2013-07-01 10:10:00,100.52,100.69,100.34,100.45,53800.0,100.52,100.69,100.34,100.45,53800.0
2013-07-01 10:20:00,100.5,100.5,100.28,100.28,8900.0,100.5,100.5,100.28,100.28,8900.0
2013-07-01 10:30:00,100.33,100.33,100.0,100.1,5700.0,100.33,100.33,100.0,100.1,5700.0
2013-07-01 10:40:00,100.05,100.28,100.05,100.1,4300.0,100.05,100.28,100.05,100.1,4300.0
2013-07-01 10:50:00,100.02,100.1,99.86,99.88,10900.0,100.02,100.1,99.86,99.88,10900.0
2013-07-01 11:00:00,99.86,100.12,99.78,100.04,15600.0,99.86,100.12,99.78,100.04,15600.0
2013-07-01 11:10:00,100.1,100.1,99.82,100.02,13000.0,100.1,100.1,99.82,100.02,13000.0
2013-07-01 11:20:00,99.94,99.97,99.85,99.9,13700.0,99.94,99.97,99.85,99.9,13700.0
2013-07-01 11:30:00,99.9,99.94,99.78,99.8,3900.0,99.9,99.94,99.78,99.8,3900.0
2013-07-01 11:40:00,99.71,99.78,99.59,99.6,7300.0,99.71,99.78,99.59,99.6,7300.0
2013-07-01 11:50:00,99.6,99.77,99.6,99.66,8300.0,99.6,99.77,99.6,99.66,8300.0
2013-07-01 12:00:00,99.66,99.76,99.58,99.64,7800.0,99.66,99.76,99.58,99.64,7800.0
2013-07-01 12:10:00,99.69,99.76,99.65,99.66,6700.0,99.69,99.76,99.65,99.66,6700.0
2013-07-01 12:20:00,99.59,99.63,99.48,99.48,5600.0,99.59,99.63,99.48,99.48,5600.0
2013-07-01 12:30:00,99.5,99.51,99.37,99.49,4500.0,99.5,99.51,99.37,99.49,4500.0
2013-07-01 12:40:00,99.54,99.6,99.51,99.59,4000.0,99.54,99.6,99.51,99.59,4000.0
2013-07-01 12:50:00,99.58,99.68,99.39,99.39,6900.0,99.58,99.68,99.39,99.39,6900.0
2013-07-01 13:00:00,99.37,99.48,99.23,99.23,6200.0,99.37,99.48,99.23,99.23,6200.0
2013-07-01 13:10:00,99.19,99.31,99.09,99.18,16000.0,99.19,99.31,99.09,99.18,16000.0
2013-07-01 13:20:00,99.25,99.26,98.99,99.1,10300.0,99.25,99.26,98.99,99.1,10300.0
2013-07-01 13:30:00,99.07,99.31,99.06,99.28,9800.0,99.07,99.31,99.06,99.28,9800.0
2013-07-01 13:40:00,99.3,99.38,98.9,98.97,6900.0,99.3,99.38,98.9,98.97,6900.0
2013-07-01 13:50:00,98.95,99.11,98.89,98.93,7400.0,98.95,99.11,98.89,98.93,7400.0
2013-07-01 14:00:00,98.97,99.06,98.92,99.05,5200.0,98.97,99.06,98.92,99.05,5200.0
2013-07-01 14:10:00,99.03,99.03,98.73,98.83,12800.0,99.03,99.03,98.73,98.83,12800.0
2013-07-01 14:20:00,98.84,98.92,98.72,98.91,4700.0,98.84,98.92,98.72,98.91,4700.0
2013-07-01 14:30:00,98.94,98.98,98.84,98.84,4900.0,98.94,98.98,98.84,98.84,4900.0
2013-07-01 14:40:00,98.82,98.83,98.65,98.69,14100.0,98.82,98.83,98.65,98.69,14100.0
2013-07-01 14:50:00,98.71,98.86,98.67,98.83,8900.0,98.71,98.86,98.67,98.83,8900.0
2013-07-01 15:00:00,98.82,98.91,98.71,98.74,10700.0,98.82,98.91,98.71,98.74,10700.0
2013-07-01 15:10:00,98.72,98.82,98.69,98.81,14400.0,98.72,98.82,98.69,98.81,14400.0
2013-07-01 15:20:00,98.81,98.83,98.69,98.72,18300.0,98.81,98.83,98.69,98.72,18300.0
2013-07-01 15:30:00,98.71,98.8,98.58,98.74,23500.0,98.71,98.8,98.58,98.74,23500.0
2013-07-01 15:40:00,98.74,98.83,98.67,98.79,30600.0,98.74,98.83,98.67,98.79,30600.0
2013-07-01 15:50:00,98.81,99.02,98.73,99.01,63300.0,98.81,99.02,98.73,99.01,63300.0
2013-07-02 09:30:00,99.19,99.66,98.76,99.66,4700.0,99.19,99.66,98.76,99.66,4700.0
2013-07-02 09:40:00,99.55,99.74,98.85,98.85,30100.0,99.55,99.74,98.85,98.85,30100.0
2013-07-02 09:50:00,99.01,99.01,98.68,98.87,17400.0,99.01,99.01,98.68,98.87,17400.0
2013-07-02 10:00:00,98.88,98.9,98.15,98.49,32700.0,98.88,98.9,98.15,98.49,32700.0
2013-07-02 10:10:00,98.5,98.87,98.49,98.53,16700.0,98.5,98.87,98.49,98.53,16700.0
2013-07-02 10:20:00,98.59,98.82,98.51,98.72,10400.0,98.59,98.82,98.51,98.72,10400.0
2013-07-02 10:30:00,98.73,98.81,98.57,98.75,13000.0,98.73,98.81,98.57,98.75,13000.0
2013-07-02 10:40:00,98.74,98.77,98.42,98.6,13100.0,98.74,98.77,98.42,98.6,13100.0
2013-07-02 10:50:00,98.63,98.79,98.51,98.52,8100.0,98.63,98.79,98.51,98.52,8100.0
2013-07-02 11:00:00,98.54,98.6,98.23,98.34,26700.0,98.54,98.6,98.23,98.34,26700.0
2013-07-02 11:10:00,98.32,98.39,98.22,98.39,13000.0,98.32,98.39,98.22,98.39,13000.0
2013-07-02 11:20:00,98.44,98.44,98.09,98.09,5200.0,98.44,98.44,98.09,98.09,5200.0
2013-07-02 11:30:00,98.15,98.27,98.0,98.19,10300.0,98.15,98.27,98.0,98.19,10300.0
2013-07-02 11:40:00,98.18,98.82,98.18,98.79,10900.0,98.18,98.82,98.18,98.79,10900.0
2013-07-02 11:50:00,98.75,98.77,97.63,97.98,87600.0,98.75,98.77,97.63,97.98,87600.0
2013-07-02 12:00:00,97.98,98.24,97.85,98.16,17800.0,97.98,98.24,97.85,98.16,17800.0
2013-07-02 12:10:00,98.17,98.18,97.94,98.08,15700.0,98.17,98.18,97.94,98.08,15700.0
2013-07-02 12:20:00,98.12,98.12,97.95,98.02,10700.0,98.12,98.12,97.95,98.02,10700.0
2013-07-02 12:30:00,97.99,98.15,97.89,97.95,31600.0,97.99,98.15,97.89,97.95,31600.0
2013-07-02 12:40:00,97.94,97.94,97.46,97.5,51900.0,97.94,97.94,97.46,97.5,51900.0
2013-07-02 12:50:00,97.54,97.62,97.42,97.62,21700.0,97.54,97.62,97.42,97.62,21700.0
2013-07-02 13:00:00,97.65,97.65,97.32,97.42,23000.0,97.65,97.65,97.32,97.42,23000.0
2013-07-02 13:10:00,97.42,97.46,97.16,97.25,31400.0,97.42,97.46,97.16,97.25,31400.0
2013-07-02 13:20:00,97.29,97.4,97.09,97.25,15800.0,97.29,97.4,97.09,97.25,15800.0
2013-07-02 13:30:00,97.25,97.33,97.15,97.19,21400.0,97.25,97.33,97.15,97.19,21400.0
2013-07-02 13:40:00,97.18,97.23,97.08,97.17,28000.0,97.18,97.23,97.08,97.17,28000.0
2013-07-02 13:50:00,97.15,97.23,96.93,97.05,31400.0,97.15,97.23,96.93,97.05,31400.0
2013-07-02 14:00:00,97.04,97.05,96.91,96.92,33700.0,97.04,97.05,96.91,96.92,33700.0
2013-07-02 14:10:00,96.93,97.02,96.9,97.01,13800.0,96.93,97.02,96.9,97.01,13800.0
2013-07-02 14:20:00,97.0,97.0,96.78,96.83,32100.0,97.0,97.0,96.78,96.83,32100.0
2013-07-02 14:30:00,96.83,96.99,96.82,96.82,19900.0,96.83,96.99,96.82,96.82,19900.0
2013-07-02 14:40:00,96.81,96.82,96.64,96.67,35800.0,96.81,96.82,96.64,96.67,35800.0
2013-07-02 14:50:00,96.67,97.04,96.6,96.99,40500.0,96.67,97.04,96.6,96.99,40500.0
2013-07-02 15:00:00,96.96,97.28,96.95,97.17,38700.0,96.96,97.28,96.95,97.17,38700.0
2013-07-02 15:10:00,97.14,97.37,97.14,97.26,40100.0,97.14,97.37,97.14,97.26,40100.0
2013-07-02 15:20:00,97.26,97.39,97.17,97.17,42900.0,97.26,97.39,97.17,97.17,42900.0
2013-07-02 15:30:00,97.16,97.2,97.02,97.03,56700.0,97.16,97.2,97.02,97.03,56700.0
2013-07-02 15:40:00,97.05,97.15,97.02,97.04,52200.0,97.05,97.15,97.02,97.04,52200.0
2013-07-02 15:50:00,97.05,97.5,97.03,97.48,99200.0,97.05,97.5,97.03,97.48,99200.0
2013-07-03 09:30:00,97.37,98.22,97.37,98.22,15400.0,97.37,98.22,97.37,98.22,15400.0
2013-07-03 09:40:00,98.22,98.44,97.88,98.0,11200.0,98.22,98.44,97.88,98.0,11200.0
2013-07-03 09:50:00,98.13,98.42,98.0,98.19,9200.0,98.13,98.42,98.0,98.19,9200.0
2013-07-03 10:00:00,98.17,98.52,97.97,98.11,14900.0,98.17,98.52,97.97,98.11,14900.0
2013-07-03 10:10:00,98.13,98.24,97.8,98.03,7100.0,98.13,98.24,97.8,98.03,7100.0
2013-07-03 10:20:00,98.11,98.22,97.99,98.0,11600.0,98.11,98.22,97.99,98.0,11600.0
2013-07-03 10:30:00,98.01,98.25,97.8,97.83,32800.0,98.01,98.25,97.8,97.83,32800.0
2013-07-03 10:40:00,97.94,98.19,97.94,97.99,6100.0,97.94,98.19,97.94,97.99,6100.0
2013-07-03 10:50:00,97.94,98.03,97.78,97.86,6700.0,97.94,98.03,97.78,97.86,6700.0
2013-07-03 11:00:00,97.86,98.07,97.72,97.73,4900.0,97.86,98.07,97.72,97.73,4900.0
2013-07-03 11:10:00,97.8,97.95,97.7,97.95,9100.0,97.8,97.95,97.7,97.95,9100.0
2013-07-03 11:20:00,97.92,98.1,97.92,98.1,4200.0,97.92,98.1,97.92,98.1,4200.0
2013-07-03 11:30:00,98.1,98.1,97.93,97.99,7600.0,98.1,98.1,97.93,97.99,7600.0
2013-07-03 11:40:00,98.09,98.28,98.01,98.23,8400.0,98.09,98.28,98.01,98.23,8400.0
2013-07-03 11:50:00,98.23,98.58,98.23,98.58,10200.0,98.23,98.58,98.23,98.58,10200.0
2013-07-03 12:00:00,98.58,98.93,98.58,98.86,11800.0,98.58,98.93,98.58,98.86,11800.0
2013-07-03 12:10:00,98.87,99.09,98.82,99.09,15400.0,98.87,99.09,98.82,99.09,15400.0
2013-07-03 12:20:00,99.12,99.21,98.93,98.98,7600.0,99.12,99.21,98.93,98.98,7600.0
2013-07-03 12:30:00,98.99,99.06,98.62,98.63,20100.0,98.99,99.06,98.62,98.63,20100.0
2013-07-03 12:40:00,98.63,98.89,98.5,98.74,11800.0,98.63,98.89,98.5,98.74,11800.0
2013-07-03 12:50:00,98.73,98.82,98.34,98.65,22200.0,98.73,98.82,98.34,98.65,22200.0
2013-07-05 09:30:00,99.49,99.49,99.21,99.4,7000.0,99.49,99.49,99.21,99.4,7000.0
2013-07-05 09:40:00,99.27,99.82,99.13,99.62,10100.0,99.27,99.82,99.13,99.62,10100.0
2013-07-05 09:50:00,99.6,99.6,99.28,99.4,15000.0,99.6,99.6,99.28,99.4,15000.0
2013-07-05 10:00:00,99.22,99.42,99.11,99.39,16000.0,99.22,99.42,99.11,99.39,16000.0
2013-07-05 10:10:00,99.32,99.37,99.22,99.36,26200.0,99.32,99.37,99.22,99.36,26200.0
2013-07-05 10:20:00,99.38,99.49,99.24,99.42,11600.0,99.38,99.49,99.24,99.42,11600.0
2013-07-05 10:30:00,99.47,99.74,99.4,99.65,34600.0,99.47,99.74,99.4,99.65,34600.0
2013-07-05 10:40:00,99.67,99.92,99.65,99.82,13400.0,99.67,99.92,99.65,99.82,13400.0
2013-07-05 10:50:00,99.74,100.28,99.74,100.28,15200.0,99.74,100.28,99.74,100.28,15200.0
2013-07-05 11:00:00,100.19,100.25,99.91,99.98,21900.0,100.19,100.25,99.91,99.98,21900.0
2013-07-05 11:10:00,99.96,100.21,99.85,100.2,7500.0,99.96,100.21,99.85,100.2,7500.0
2013-07-05 11:20:00,100.18,100.41,100.09,100.28,11700.0,100.18,100.41,100.09,100.28,11700.0
2013-07-05 11:30:00,100.32,100.39,100.17,100.39,3500.0,100.32,100.39,100.17,100.39,3500.0
2013-07-05 11:40:00,100.32,100.44,100.05,100.24,8000.0,100.32,100.44,100.05,100.24,8000.0
2013-07-05 11:50:00,100.25,100.6,100.25,100.58,13000.0,100.25,100.6,100.25,100.58,13000.0
2013-07-05 12:00:00,100.58,100.64,100.33,100.39,13100.0,100.58,100.64,100.33,100.39,13100.0
2013-07-05 12:10:00,100.42,100.61,100.33,100.52,19000.0,100.42,100.61,100.33,100.52,19000.0
2013-07-05 12:20:00,100.52,100.59,100.37,100.43,11600.0,100.52,100.59,100.37,100.43,11600.0
2013-07-05 12:30:00,100.41,100.41,100.1,100.16,5900.0,100.41,100.41,100.1,100.16,5900.0
2013-07-05 12:40:00,100.16,100.34,100.02,100.34,8000.0,100.16,100.34,100.02,100.34,8000.0
2013-07-05 12:50:00,100.37,100.46,100.31,100.45,4400.0,100.37,100.46,100.31,100.45,4400.0
2013-07-05 13:00:00,100.45,100.54,100.28,100.36,8900.0,100.45,100.54,100.28,100.36,8900.0
2013-07-05 13:10:00,100.44,100.56,100.39,100.51,5300.0,100.44,100.56,100.39,100.51,5300.0
2013-07-05 13:20:00,100.53,100.53,100.36,100.45,3100.0,100.53,100.53,100.36,100.45,3100.0
2013-07-05 13:30:00,100.44,100.52,100.32,100.32,4000.0,100.44,100.52,100.32,100.32,4000.0
2013-07-05 13:40:00,100.28,100.42,100.19,100.26,4200.0,100.28,100.42,100.19,100.26,4200.0
2013-07-05 13:50:00,100.25,100.45,100.25,100.4,7700.0,100.25,100.45,100.25,100.4,7700.0
2013-07-05 14:00:00,100.39,100.4,100.28,100.39,5600.0,100.39,100.4,100.28,100.39,5600.0
2013-07-05 14:10:00,100.37,100.4,100.29,100.29,7600.0,100.37,100.4,100.29,100.29,7600.0
2013-07-05 14:20:00,100.27,100.39,100.25,100.34,3200.0,100.27,100.39,100.25,100.34,3200.0
2013-07-05 14:30:00,100.34,100.45,100.22,100.29,8800.0,100.34,100.45,100.22,100.29,8800.0
2013-07-05 14:40:00,100.34,100.36,100.15,100.26,7900.0,100.34,100.36,100.15,100.26,7900.0
2013-07-05 14:50:00,100.33,100.41,100.32,100.36,4400.0,100.33,100.41,100.32,100.36,4400.0
2013-07-05 15:00:00,100.39,100.47,100.26,100.41,8000.0,100.39,100.47,100.26,100.41,8000.0
2013-07-05 15:10:00,100.39,100.39,100.25,100.29,11400.0,100.39,100.39,100.25,100.29,11400.0
2013-07-05 15:20:00,100.26,100.26,100.02,100.19,12800.0,100.26,100.26,100.02,100.19,12800.0
2013-07-05 15:30:00,100.18,100.27,100.16,100.22,8000.0,100.18,100.27,100.16,100.22,8000.0
2013-07-05 15:40:00,100.22,100.31,100.12,100.2,11400.0,100.22,100.31,100.12,100.2,11400.0
2013-07-05 15:50:00,100.2,100.27,100.15,100.23,20200.0,100.2,100.27,100.15,100.23,20200.0
2013-07-08 09:30:00,100.15,101.06,100.15,100.9,12600.0,100.15,101.06,100.15,100.9,12600.0
2013-07-08 09:40:00,100.96,101.29,100.84,101.25,8400.0,100.96,101.29,100.84,101.25,8400.0
2013-07-08 09:50:00,101.1,101.41,101.03,101.18,53400.0,101.1,101.41,101.03,101.18,53400.0
2013-07-08 10:00:00,101.03,101.4,101.03,101.26,35000.0,101.03,101.4,101.03,101.26,35000.0
2013-07-08 10:10:00,101.3,101.32,101.11,101.12,26100.0,101.3,101.32,101.11,101.12,26100.0
2013-07-08 10:20:00,101.17,101.24,100.98,101.16,30800.0,101.17,101.24,100.98,101.16,30800.0
2013-07-08 10:30:00,101.19,101.23,100.97,100.97,39100.0,101.19,101.23,100.97,100.97,39100.0
2013-07-08 10:40:00,100.97,101.01,100.74,100.83,7900.0,100.97,101.01,100.74,100.83,7900.0
2013-07-08 10:50:00,100.81,100.85,99.93,100.05,33300.0,100.81,100.85,99.93,100.05,33300.0
2013-07-08 11:00:00,100.04,100.06,100.0,100.03,27600.0,100.04,100.06,100.0,100.03,27600.0
2013-07-08 11:10:00,100.03,100.18,100.01,100.13,7700.0,100.03,100.18,100.01,100.13,7700.0
2013-07-08 11:20:00,100.12,100.24,100.12,100.2,8300.0,100.12,100.24,100.12,100.2,8300.0
2013-07-08 11:30:00,100.18,100.32,100.16,100.22,48000.0,100.18,100.32,100.16,100.22,48000.0
2013-07-08 11:40:00,100.24,100.25,100.16,100.16,12400.0,100.24,100.25,100.16,100.16,12400.0
2013-07-08 11:50:00,100.13,100.13,99.7,99.74,10500.0,100.13,100.13,99.7,99.74,10500.0
2013-07-08 12:00:00,99.74,99.86,99.7,99.78,5300.0,99.74,99.86,99.7,99.78,5300.0
2013-07-08 12:10:00,99.81,99.88,99.8,99.87,4700.0,99.81,99.88,99.8,99.87,4700.0
2013-07-08 12:20:00,99.89,100.07,99.87,100.03,7800.0,99.89,100.07,99.87,100.03,7800.0
2013-07-08 12:30:00,100.03,100.12,99.93,100.08,4100.0,100.03,100.12,99.93,100.08,4100.0
2013-07-08 12:40:00,100.12,100.12,99.97,100.02,6700.0,100.12,100.12,99.97,100.02,6700.0
2013-07-08 12:50:00,100.05,100.14,100.02,100.09,7600.0,100.05,100.14,100.02,100.09,7600.0
2013-07-08 13:00:00,100.11,100.17,100.11,100.17,4400.0,100.11,100.17,100.11,100.17,4400.0
2013-07-08 13:10:00,100.12,100.22,100.06,100.11,5400.0,100.12,100.22,100.06,100.11,5400.0
2013-07-08 13:20:00,100.13,100.13,99.93,100.04,10000.0,100.13,100.13,99.93,100.04,10000.0
2013-07-08 13:30:00,100.05,100.15,100.03,100.15,6800.0,100.05,100.15,100.03,100.15,6800.0
2013-07-08 13:40:00,100.15,100.34,100.1,100.32,7800.0,100.15,100.34,100.1,100.32,7800.0
2013-07-08 13:50:00,100.32,100.49,100.32,100.49,4300.0,100.32,100.49,100.32,100.49,4300.0
2013-07-08 14:00:00,100.43,100.43,100.21,100.29,25600.0,100.43,100.43,100.21,100.29,25600.0
2013-07-08 14:10:00,100.32,100.42,100.3,100.37,7100.0,100.32,100.42,100.3,100.37,7100.0
2013-07-08 14:20:00,100.42,100.42,100.33,100.35,2600.0,100.42,100.42,100.33,100.35,2600.0
2013-07-08 14:30:00,100.37,100.46,100.28,100.46,3300.0,100.37,100.46,100.28,100.46,3300.0
2013-07-08 14:40:00,100.48,100.48,100.23,100.23,5300.0,100.48,100.48,100.23,100.23,5300.0
2013-07-08 14:50:00,100.23,100.44,100.23,100.44,5700.0,100.23,100.44,100.23,100.44,5700.0
2013-07-08 15:00:00,100.39,100.4,100.25,100.26,9500.0,100.39,100.4,100.25,100.26,9500.0
2013-07-08 15:10:00,100.3,100.58,100.24,100.5,44500.0,100.3,100.58,100.24,100.5,44500.0
2013-07-08 15:20:00,100.51,100.56,100.34,100.46,8000.0,100.51,100.56,100.34,100.46,8000.0
2013-07-08 15:30:00,100.42,100.53,100.39,100.47,26900.0,100.42,100.53,100.39,100.47,26900.0
2013-07-08 15:40:00,100.52,100.58,100.44,100.56,21200.0,100.52,100.58,100.44,100.56,21200.0
2013-07-08 15:50:00,100.55,100.55,100.14,100.15,81500.0,100.55,100.55,100.14,100.15,81500.0
2013-07-09 09:30:00,100.25,101.48,100.24,100.87,10200.0,100.25,101.48,100.24,100.87,10200.0
2013-07-09 09:40:00,100.82,100.91,100.24,100.4,9900.0,100.82,100.91,100.24,100.4,9900.0
2013-07-09 09:50:00,100.39,100.61,100.14,100.4,16000.0,100.39,100.61,100.14,100.4,16000.0
2013-07-09 10:00:00,100.49,100.49,99.94,100.35,5700.0,100.49,100.49,99.94,100.35,5700.0
2013-07-09 10:10:00,100.34,100.55,100.22,100.31,9300.0,100.34,100.55,100.22,100.31,9300.0
2013-07-09 10:20:00,100.37,100.38,99.69,99.9,32900.0,100.37,100.38,99.69,99.9,32900.0
2013-07-09 10:30:00,99.83,100.17,99.83,100.12,8100.0,99.83,100.17,99.83,100.12,8100.0
2013-07-09 10:40:00,100.09,100.16,99.95,100.09,7000.0,100.09,100.16,99.95,100.09,7000.0
2013-07-09 10:50:00,100.15,100.15,99.93,100.02,6700.0,100.15,100.15,99.93,100.02,6700.0
2013-07-09 11:00:00,100.03,100.14,99.97,100.04,14200.0,100.03,100.14,99.97,100.04,14200.0
2013-07-09 11:10:00,100.09,100.09,99.8,99.81,6600.0,100.09,100.09,99.8,99.81,6600.0
2013-07-09 11:20:00,99.83,99.97,99.8,99.87,5000.0,99.83,99.97,99.8,99.87,5000.0
2013-07-09 11:30:00,99.87,100.04,99.67,99.69,10200.0,99.87,100.04,99.67,99.69,10200.0
2013-07-09 11:40:00,99.68,99.87,99.61,99.69,12100.0,99.68,99.87,99.61,99.69,12100.0
2013-07-09 11:50:00,99.73,99.74,99.5,99.66,6600.0,99.73,99.74,99.5,99.66,6600.0
2013-07-09 12:00:00,99.62,99.83,99.62,99.76,2900.0,99.62,99.83,99.62,99.76,2900.0
2013-07-09 12:10:00,99.84,99.93,99.83,99.92,1600.0,99.84,99.93,99.83,99.92,1600.0
2013-07-09 12:20:00,100.0,100.06,99.88,99.88,3500.0,100.0,100.06,99.88,99.88,3500.0
2013-07-09 12:30:00,99.92,100.04,99.92,100.02,1400.0,99.92,100.04,99.92,100.02,1400.0
2013-07-09 12:40:00,100.03,100.03,99.9,99.9,22000.0,100.03,100.03,99.9,99.9,22000.0
2013-07-09 12:50:00,99.93,100.09,99.9,99.97,4700.0,99.93,100.09,99.9,99.97,4700.0
2013-07-09 13:00:00,99.95,100.01,99.87,99.91,6900.0,99.95,100.01,99.87,99.91,6900.0
2013-07-09 13:10:00,99.91,99.96,99.89,99.94,800.0,99.91,99.96,99.89,99.94,800.0
2013-07-09 13:20:00,99.96,99.99,99.66,99.69,8500.0,99.96,99.99,99.66,99.69,8500.0
2013-07-09 13:30:00,99.67,99.75,99.58,99.66,7700.0,99.67,99.75,99.58,99.66,7700.0
2013-07-09 13:40:00,99.64,99.64,99.47,99.59,5300.0,99.64,99.64,99.47,99.59,5300.0
2013-07-09 13:50:00,99.61,99.75,99.61,99.75,2000.0,99.61,99.75,99.61,99.75,2000.0
2013-07-09 14:00:00,99.85,99.94,99.53,99.57,22800.0,99.85,99.94,99.53,99.57,22800.0
2013-07-09 14:10:00,99.58,99.62,99.42,99.43,5200.0,99.58,99.62,99.42,99.43,5200.0
2013-07-09 14:20:00,99.47,99.47,99.35,99.43,9000.0,99.47,99.47,99.35,99.43,9000.0
2013-07-09 14:30:00,99.4,99.45,99.13,99.29,13200.0,99.4,99.45,99.13,99.29,13200.0
2013-07-09 14:40:00,99.31,99.32,99.13,99.27,12600.0,99.31,99.32,99.13,99.27,12600.0
2013-07-09 14:50:00,99.27,99.51,99.27,99.51,27700.0,99.27,99.51,99.27,99.51,27700.0
2013-07-09 15:00:00,99.55,99.63,99.47,99.53,9000.0,99.55,99.63,99.47,99.53,9000.0
2013-07-09 15:10:00,99.54,99.55,99.43,99.53,9100.0,99.54,99.55,99.43,99.53,9100.0
2013-07-09 15:20:00,99.51,99.57,99.51,99.54,10200.0,99.51,99.57,99.51,99.54,10200.0
2013-07-09 15:30:00,99.55,99.55,99.43,99.48,48600.0,99.55,99.55,99.43,99.48,48600.0
2013-07-09 15:40:00,99.5,99.54,99.24,99.31,15800.0,99.5,99.54,99.24,99.31,15800.0
2013-07-09 15:50:00,99.35,99.52,99.3,99.51,61000.0,99.35,99.52,99.3,99.51,61000.0
2013-07-10 09:30:00,99.6,99.81,99.53,99.62,4400.0,99.6,99.81,99.53,99.62,4400.0
2013-07-10 09:40:00,99.71,99.81,99.38,99.58,36300.0,99.71,99.81,99.38,99.58,36300.0
2013-07-10 09:50:00,99.53,99.89,99.4,99.73,46400.0,99.53,99.89,99.4,99.73,46400.0
2013-07-10 10:00:00,99.7,99.87,99.52,99.63,16700.0,99.7,99.87,99.52,99.63,16700.0
2013-07-10 10:10:00,99.64,99.66,99.29,99.44,5200.0,99.64,99.66,99.29,99.44,5200.0
2013-07-10 10:20:00,99.37,99.41,98.85,98.92,10000.0,99.37,99.41,98.85,98.92,10000.0
2013-07-10 10:30:00,99.0,99.1,98.97,99.07,3700.0,99.0,99.1,98.97,99.07,3700.0
2013-07-10 10:40:00,99.05,99.05,98.83,98.87,4700.0,99.05,99.05,98.83,98.87,4700.0
2013-07-10 10:50:00,98.91,98.99,98.84,98.84,2200.0,98.91,98.99,98.84,98.84,2200.0
2013-07-10 11:00:00,98.85,98.95,98.78,98.94,4400.0,98.85,98.95,98.78,98.94,4400.0
2013-07-10 11:10:00,98.92,98.99,98.75,98.84,9800.0,98.92,98.99,98.75,98.84,9800.0
2013-07-10 11:20:00,98.81,98.92,98.8,98.86,3100.0,98.81,98.92,98.8,98.86,3100.0
2013-07-10 11:30:00,98.8,98.92,98.75,98.76,17800.0,98.8,98.92,98.75,98.76,17800.0
2013-07-10 11:40:00,98.76,98.9,98.75,98.8,3100.0,98.76,98.9,98.75,98.8,3100.0
2013-07-10 11:50:00,98.8,98.93,98.77,98.85,5400.0,98.8,98.93,98.77,98.85,5400.0
2013-07-10 12:00:00,98.86,98.93,98.8,98.9,3600.0,98.86,98.93,98.8,98.9,3600.0
2013-07-10 12:10:00,98.88,98.89,98.74,98.82,14500.0,98.88,98.89,98.74,98.82,14500.0
2013-07-10 12:20:00,98.83,98.9,98.76,98.9,3800.0,98.83,98.9,98.76,98.9,3800.0
2013-07-10 12:30:00,98.87,99.41,98.87,99.41,29900.0,98.87,99.41,98.87,99.41,29900.0
2013-07-10 12:40:00,99.41,99.62,99.25,99.61,13200.0,99.41,99.62,99.25,99.61,13200.0
2013-07-10 12:50:00,99.58,99.67,99.46,99.53,7800.0,99.58,99.67,99.46,99.53,7800.0
2013-07-10 13:00:00,99.52,99.56,99.45,99.45,4000.0,99.52,99.56,99.45,99.45,4000.0
2013-07-10 13:10:00,99.44,99.52,99.36,99.42,5700.0,99.44,99.52,99.36,99.42,5700.0
2013-07-10 13:20:00,99.38,99.51,99.29,99.48,3900.0,99.38,99.51,99.29,99.48,3900.0
2013-07-10 13:30:00,99.51,99.54,99.19,99.24,12300.0,99.51,99.54,99.19,99.24,12300.0
2013-07-10 13:40:00,99.28,99.36,99.27,99.36,1600.0,99.28,99.36,99.27,99.36,1600.0
2013-07-10 13:50:00,99.35,99.35,99.25,99.29,6400.0,99.35,99.35,99.25,99.29,6400.0
2013-07-10 14:00:00,99.3,99.56,99.11,99.17,14400.0,99.3,99.56,99.11,99.17,14400.0
2013-07-10 14:10:00,99.17,99.45,99.16,99.41,8400.0,99.17,99.45,99.16,99.41,8400.0
2013-07-10 14:20:00,99.46,99.5,98.92,98.97,10600.0,99.46,99.5,98.92,98.97,10600.0
2013-07-10 14:30:00,98.97,98.98,98.77,98.79,13000.0,98.97,98.98,98.77,98.79,13000.0
2013-07-10 14:40:00,98.83,99.06,98.64,98.68,11500.0,98.83,99.06,98.64,98.68,11500.0
2013-07-10 14:50:00,98.69,98.83,98.59,98.75,12200.0,98.69,98.83,98.59,98.75,12200.0
2013-07-10 15:00:00,98.76,98.87,98.61,98.66,10800.0,98.76,98.87,98.61,98.66,10800.0
2013-07-10 15:10:00,98.63,98.79,98.62,98.73,13900.0,98.63,98.79,98.62,98.73,13900.0
2013-07-10 15:20:00,98.79,99.03,98.76,98.98,16200.0,98.79,99.03,98.76,98.98,16200.0
2013-07-10 15:30:00,98.99,99.12,98.98,99.1,17600.0,98.99,99.12,98.98,99.1,17600.0
2013-07-10 15:40:00,99.1,99.33,99.1,99.33,25100.0,99.1,99.33,99.1,99.33,25100.0
2013-07-10 15:50:00,99.28,99.47,99.22,99.29,49700.0,99.28,99.47,99.22,99.29,49700.0
2013-07-11 09:30:00,100.11,100.94,100.11,100.28,8900.0,100.11,100.94,100.11,100.28,8900.0
2013-07-11 09:40:00,100.31,100.31,99.83,100.18,24400.0,100.31,100.31,99.83,100.18,24400.0
2013-07-11 09:50:00,100.11,100.32,100.08,100.32,4700.0,100.11,100.32,100.08,100.32,4700.0
2013-07-11 10:00:00,100.22,100.32,100.07,100.07,6400.0,100.22,100.32,100.07,100.07,6400.0
2013-07-11 10:10:00,100.16,100.5,100.16,100.43,4900.0,100.16,100.5,100.16,100.43,4900.0
2013-07-11 10:20:00,100.34,100.47,100.26,100.45,4100.0,100.34,100.47,100.26,100.45,4100.0
2013-07-11 10:30:00,100.44,100.47,100.3,100.32,12100.0,100.44,100.47,100.3,100.32,12100.0
2013-07-11 10:40:00,100.3,100.43,100.25,100.38,8500.0,100.3,100.43,100.25,100.38,8500.0
2013-07-11 10:50:00,100.36,100.36,100.25,100.25,2700.0,100.36,100.36,100.25,100.25,2700.0
2013-07-11 11:00:00,100.25,100.35,100.18,100.18,3300.0,100.25,100.35,100.18,100.18,3300.0
2013-07-11 11:10:00,100.07,100.11,99.96,100.11,3200.0,100.07,100.11,99.96,100.11,3200.0
2013-07-11 11:20:00,100.15,100.37,100.15,100.34,3700.0,100.15,100.37,100.15,100.34,3700.0
2013-07-11 11:30:00,100.3,100.34,100.17,100.27,2000.0,100.3,100.34,100.17,100.27,2000.0
2013-07-11 11:40:00,100.3,100.36,100.25,100.36,4500.0,100.3,100.36,100.25,100.36,4500.0
2013-07-11 11:50:00,100.38,100.69,100.32,100.55,17300.0,100.38,100.69,100.32,100.55,17300.0
2013-07-11 12:00:00,100.49,100.53,100.43,100.52,3900.0,100.49,100.53,100.43,100.52,3900.0
2013-07-11 12:10:00,100.59,100.74,100.47,100.47,12300.0,100.59,100.74,100.47,100.47,12300.0
2013-07-11 12:20:00,100.36,100.53,100.28,100.53,8500.0,100.36,100.53,100.28,100.53,8500.0
2013-07-11 12:30:00,100.46,100.5,100.33,100.35,6900.0,100.46,100.5,100.33,100.35,6900.0
2013-07-11 12:40:00,100.36,100.51,100.32,100.49,4100.0,100.36,100.51,100.32,100.49,4100.0
2013-07-11 12:50:00,100.43,100.71,100.4,100.71,10200.0,100.43,100.71,100.4,100.71,10200.0
2013-07-11 13:00:00,100.7,100.72,100.57,100.7,3100.0,100.7,100.72,100.57,100.7,3100.0
2013-07-11 13:10:00,100.7,100.72,100.55,100.55,4200.0,100.7,100.72,100.55,100.55,4200.0
2013-07-11 13:20:00,100.59,100.62,100.49,100.62,2800.0,100.59,100.62,100.49,100.62,2800.0
2013-07-11 13:30:00,100.66,100.67,100.56,100.64,6000.0,100.66,100.67,100.56,100.64,6000.0
2013-07-11 13:40:00,100.66,100.77,100.62,100.66,4600.0,100.66,100.77,100.62,100.66,4600.0
2013-07-11 13:50:00,100.71,100.78,100.65,100.67,10200.0,100.71,100.78,100.65,100.67,10200.0
2013-07-11 14:00:00,100.65,100.65,100.37,100.37,3300.0,100.65,100.65,100.37,100.37,3300.0
2013-07-11 14:10:00,100.37,100.37,100.16,100.23,31800.0,100.37,100.37,100.16,100.23,31800.0
2013-07-11 14:20:00,100.26,100.27,100.13,100.18,12900.0,100.26,100.27,100.13,100.18,12900.0
2013-07-11 14:30:00,100.18,100.32,100.12,100.12,10200.0,100.18,100.32,100.12,100.12,10200.0
2013-07-11 14:40:00,100.12,100.22,100.0,100.0,3800.0,100.12,100.22,100.0,100.0,3800.0
2013-07-11 14:50:00,100.02,100.06,100.0,100.06,7000.0,100.02,100.06,100.0,100.06,7000.0
2013-07-11 15:00:00,100.05,100.15,100.01,100.09,7000.0,100.05,100.15,100.01,100.09,7000.0
2013-07-11 15:10:00,100.1,100.18,100.05,100.15,5800.0,100.1,100.18,100.05,100.15,5800.0
2013-07-11 15:20:00,100.16,100.39,100.16,100.34,9100.0,100.16,100.39,100.16,100.34,9100.0
2013-07-11 15:30:00,100.34,100.51,100.29,100.5,13200.0,100.34,100.51,100.29,100.5,13200.0
2013-07-11 15:40:00,100.53,100.68,100.46,100.65,16900.0,100.53,100.68,100.46,100.65,16900.0
2013-07-11 15:50:00,100.65,100.77,100.58,100.76,44400.0,100.65,100.77,100.58,100.76,44400.0
2013-07-12 09:30:00,100.31,100.73,100.31,100.58,3700.0,100.31,100.73,100.31,100.58,3700.0
2013-07-12 09:40:00,100.54,100.58,100.14,100.25,3200.0,100.54,100.58,100.14,100.25,3200.0
2013-07-12 09:50:00,100.42,100.5,100.37,100.5,5900.0,100.42,100.5,100.37,100.5,5900.0
2013-07-12 10:00:00,100.39,100.53,100.29,100.29,6000.0,100.39,100.53,100.29,100.29,6000.0
2013-07-12 10:10:00,100.32,100.73,100.24,100.72,25600.0,100.32,100.73,100.24,100.72,25600.0
2013-07-12 10:20:00,100.91,100.91,100.72,100.79,900.0,100.91,100.91,100.72,100.79,900.0
2013-07-12 10:30:00,100.74,100.77,100.48,100.52,2400.0,100.74,100.77,100.48,100.52,2400.0
2013-07-12 10:40:00,100.54,100.59,100.46,100.46,900.0,100.54,100.59,100.46,100.46,900.0
2013-07-12 10:50:00,100.31,100.68,100.27,100.29,68200.0,100.31,100.68,100.27,100.29,68200.0
2013-07-12 11:00:00,100.35,100.39,100.23,100.38,2600.0,100.35,100.39,100.23,100.38,2600.0
2013-07-12 11:10:00,100.44,100.44,100.26,100.26,3900.0,100.44,100.44,100.26,100.26,3900.0
2013-07-12 11:20:00,100.26,100.27,100.14,100.19,8000.0,100.26,100.27,100.14,100.19,8000.0
2013-07-12 11:30:00,100.2,100.27,100.2,100.25,2000.0,100.2,100.27,100.2,100.25,2000.0
2013-07-12 11:40:00,100.35,100.35,100.3,100.3,1200.0,100.35,100.35,100.3,100.3,1200.0
2013-07-12 11:50:00,100.2,100.31,100.12,100.31,6400.0,100.2,100.31,100.12,100.31,6400.0
2013-07-12 12:00:00,100.31,100.37,100.25,100.29,1000.0,100.31,100.37,100.25,100.29,1000.0
2013-07-12 12:10:00,100.3,100.4,100.26,100.3,1900.0,100.3,100.4,100.26,100.3,1900.0
2013-07-12 12:20:00,100.35,100.35,100.08,100.08,5000.0,100.35,100.35,100.08,100.08,5000.0
2013-07-12 12:30:00,100.07,100.1,100.0,100.07,2700.0,100.07,100.1,100.0,100.07,2700.0
2013-07-12 12:40:00,99.97,99.97,99.85,99.85,600.0,99.97,99.97,99.85,99.85,600.0
2013-07-12 12:50:00,99.84,99.87,99.76,99.77,2600.0,99.84,99.87,99.76,99.77,2600.0
2013-07-12 13:00:00,99.85,99.87,99.75,99.77,1300.0,99.85,99.87,99.75,99.77,1300.0
2013-07-12 13:10:00,99.77,99.79,99.46,99.53,6600.0,99.77,99.79,99.46,99.53,6600.0
2013-07-12 13:20:00,99.52,99.57,99.39,99.56,5400.0,99.52,99.57,99.39,99.56,5400.0
2013-07-12 13:30:00,99.56,99.56,99.47,99.56,9000.0,99.56,99.56,99.47,99.56,9000.0
2013-07-12 13:40:00,99.59,99.83,99.59,99.83,4600.0,99.59,99.83,99.59,99.83,4600.0
2013-07-12 13:50:00,99.8,99.94,99.72,99.85,4200.0,99.8,99.94,99.72,99.85,4200.0
2013-07-12 14:00:00,99.82,100.07,99.78,100.02,12100.0,99.82,100.07,99.78,100.02,12100.0
2013-07-12 14:10:00,100.03,100.11,100.01,100.01,2000.0,100.03,100.11,100.01,100.01,2000.0
2013-07-12 14:20:00,100.05,100.21,100.02,100.13,4200.0,100.05,100.21,100.02,100.13,4200.0
2013-07-12 14:30:00,100.12,100.17,100.1,100.1,500.0,100.12,100.17,100.1,100.1,500.0
2013-07-12 14:40:00,100.13,100.13,99.97,99.97,7000.0,100.13,100.13,99.97,99.97,7000.0
2013-07-12 14:50:00,99.98,100.1,99.98,100.01,2400.0,99.98,100.1,99.98,100.01,2400.0
2013-07-12 15:00:00,100.05,100.17,100.0,100.17,4700.0,100.05,100.17,100.0,100.17,4700.0
2013-07-12 15:10:00,100.15,100.25,100.02,100.21,9000.0,100.15,100.25,100.02,100.21,9000.0
2013-07-12 15:20:00,100.25,100.31,100.06,100.06,3200.0,100.25,100.31,100.06,100.06,3200.0
2013-07-12 15:30:00,100.07,100.13,100.04,100.07,4000.0,100.07,100.13,100.04,100.07,4000.0
2013-07-12 15:40:00,100.06,100.16,100.03,100.13,6400.0,100.06,100.16,100.03,100.13,6400.0
2013-07-12 15:50:00,100.15,100.69,100.15,100.57,59300.0,100.15,100.69,100.15,100.57,59300.0
2013-07-15 09:30:00,100.85,100.85,100.19,100.69,4800.0,100.85,100.85,100.19,100.69,4800.0
2013-07-15 09:40:00,100.86,100.96,100.33,100.65,9100.0,100.86,100.96,100.33,100.65,9100.0
2013-07-15 09:50:00,100.61,100.93,100.47,100.7,5200.0,100.61,100.93,100.47,100.7,5200.0
2013-07-15 10:00:00,100.71,100.92,100.41,100.82,4800.0,100.71,100.92,100.41,100.82,4800.0
2013-07-15 10:10:00,100.84,100.95,100.61,100.67,5600.0,100.84,100.95,100.61,100.67,5600.0
2013-07-15 10:20:00,100.71,100.71,100.27,100.36,19200.0,100.71,100.71,100.27,100.36,19200.0
2013-07-15 10:30:00,100.4,100.42,100.27,100.4,8100.0,100.4,100.42,100.27,100.4,8100.0
2013-07-15 10:40:00,100.37,100.4,100.37,100.39,1400.0,100.37,100.4,100.37,100.39,1400.0
2013-07-15 10:50:00,100.33,100.49,100.15,100.35,20500.0,100.33,100.49,100.15,100.35,20500.0
2013-07-15 11:00:00,100.31,100.39,100.2,100.35,3400.0,100.31,100.39,100.2,100.35,3400.0
2013-07-15 11:10:00,100.33,100.33,100.08,100.31,28700.0,100.33,100.33,100.08,100.31,28700.0
2013-07-15 11:20:00,100.24,100.34,100.24,100.25,1900.0,100.24,100.34,100.24,100.25,1900.0
2013-07-15 11:30:00,100.31,100.37,100.08,100.09,13600.0,100.31,100.37,100.08,100.09,13600.0
2013-07-15 11:40:00,100.12,100.12,99.95,99.98,6200.0,100.12,100.12,99.95,99.98,6200.0
2013-07-15 11:50:00,99.93,99.93,99.72,99.85,9200.0,99.93,99.93,99.72,99.85,9200.0
2013-07-15 12:00:00,99.93,100.05,99.78,99.85,8700.0,99.93,100.05,99.78,99.85,8700.0
2013-07-15 12:10:00,99.84,99.84,99.59,99.63,14500.0,99.84,99.84,99.59,99.63,14500.0
2013-07-15 12:20:00,99.64,99.64,99.51,99.61,5900.0,99.64,99.64,99.51,99.61,5900.0
2013-07-15 12:30:00,99.62,99.62,99.5,99.58,5300.0,99.62,99.62,99.5,99.58,5300.0
2013-07-15 12:40:00,99.48,99.5,99.28,99.31,11100.0,99.48,99.5,99.28,99.31,11100.0
2013-07-15 12:50:00,99.29,99.59,99.23,99.59,6300.0,99.29,99.59,99.23,99.59,6300.0
2013-07-15 13:00:00,99.44,99.62,99.44,99.59,700.0,99.44,99.62,99.44,99.59,700.0
2013-07-15 13:10:00,99.64,99.83,99.64,99.83,1800.0,99.64,99.83,99.64,99.83,1800.0
2013-07-15 13:20:00,99.64,99.81,99.64,99.75,3300.0,99.64,99.81,99.64,99.75,3300.0
2013-07-15 13:30:00,99.78,99.78,99.6,99.61,2600.0,99.78,99.78,99.6,99.61,2600.0
2013-07-15 13:40:00,99.61,99.74,99.6,99.7,2800.0,99.61,99.74,99.6,99.7,2800.0
2013-07-15 13:50:00,99.7,99.71,99.63,99.63,3400.0,99.7,99.71,99.63,99.63,3400.0
2013-07-15 14:00:00,99.64,99.65,99.59,99.59,4700.0,99.64,99.65,99.59,99.59,4700.0
2013-07-15 14:10:00,99.62,99.74,99.62,99.73,3700.0,99.62,99.74,99.62,99.73,3700.0
2013-07-15 14:20:00,99.72,99.72,99.6,99.63,10600.0,99.72,99.72,99.6,99.63,10600.0
2013-07-15 14:30:00,99.63,99.66,99.55,99.66,24200.0,99.63,99.66,99.55,99.66,24200.0
2013-07-15 14:40:00,99.64,99.68,99.63,99.64,2200.0,99.64,99.68,99.63,99.64,2200.0
2013-07-15 14:50:00,99.64,99.64,99.51,99.53,4900.0,99.64,99.64,99.51,99.53,4900.0
2013-07-15 15:00:00,99.53,99.62,99.49,99.53,13800.0,99.53,99.62,99.49,99.53,13800.0
2013-07-15 15:10:00,99.53,99.6,99.48,99.53,11900.0,99.53,99.6,99.48,99.53,11900.0
2013-07-15 15:20:00,99.53,99.57,99.41,99.46,5400.0,99.53,99.57,99.41,99.46,5400.0
2013-07-15 15:30:00,99.46,99.47,99.41,99.43,7900.0,99.46,99.47,99.41,99.43,7900.0
2013-07-15 15:40:00,99.44,99.5,99.41,99.48,9000.0,99.44,99.5,99.41,99.48,9000.0
2013-07-15 15:50:00,99.43,99.58,99.42,99.46,27900.0,99.43,99.58,99.42,99.46,27900.0
2013-07-16 09:30:00,99.04,99.21,98.3,98.92,16800.0,99.04,99.21,98.3,98.92,16800.0
2013-07-16 09:40:00,98.99,99.06,98.23,98.68,18700.0,98.99,99.06,98.23,98.68,18700.0
2013-07-16 09:50:00,98.46,98.85,98.38,98.83,26700.0,98.46,98.85,98.38,98.83,26700.0
2013-07-16 10:00:00,98.85,99.18,98.81,98.96,11600.0,98.85,99.18,98.81,98.96,11600.0
2013-07-16 10:10:00,98.89,98.96,98.52,98.54,17900.0,98.89,98.96,98.52,98.54,17900.0
2013-07-16 10:20:00,98.52,98.58,98.31,98.51,4500.0,98.52,98.58,98.31,98.51,4500.0
2013-07-16 10:30:00,98.41,98.45,98.22,98.22,4500.0,98.41,98.45,98.22,98.22,4500.0
2013-07-16 10:40:00,98.28,98.61,98.26,98.52,3400.0,98.28,98.61,98.26,98.52,3400.0
2013-07-16 10:50:00,98.42,98.43,98.17,98.36,20500.0,98.42,98.43,98.17,98.36,20500.0
2013-07-16 11:00:00,98.41,98.42,98.14,98.15,5700.0,98.41,98.42,98.14,98.15,5700.0
2013-07-16 11:10:00,98.15,98.15,97.79,97.79,18600.0,98.15,98.15,97.79,97.79,18600.0
2013-07-16 11:20:00,97.81,97.91,97.73,97.87,12200.0,97.81,97.91,97.73,97.87,12200.0
2013-07-16 11:30:00,97.87,97.91,97.74,97.84,27200.0,97.87,97.91,97.74,97.84,27200.0
2013-07-16 11:40:00,97.85,97.89,97.78,97.89,17200.0,97.85,97.89,97.78,97.89,17200.0
2013-07-16 11:50:00,97.88,98.08,97.87,98.01,30300.0,97.88,98.08,97.87,98.01,30300.0
2013-07-16 12:00:00,98.02,98.26,98.02,98.23,10900.0,98.02,98.26,98.02,98.23,10900.0
2013-07-16 12:10:00,98.27,98.44,98.19,98.44,8400.0,98.27,98.44,98.19,98.44,8400.0
2013-07-16 12:20:00,98.48,98.53,98.42,98.53,4700.0,98.48,98.53,98.42,98.53,4700.0
2013-07-16 12:30:00,98.53,98.55,98.43,98.43,2300.0,98.53,98.55,98.43,98.43,2300.0
2013-07-16 12:40:00,98.41,98.44,98.32,98.32,2300.0,98.41,98.44,98.32,98.32,2300.0
2013-07-16 12:50:00,98.37,98.39,98.18,98.18,1300.0,98.37,98.39,98.18,98.18,1300.0
2013-07-16 13:00:00,98.23,98.3,98.18,98.22,4400.0,98.23,98.3,98.18,98.22,4400.0
2013-07-16 13:10:00,98.19,98.34,98.18,98.34,11600.0,98.19,98.34,98.18,98.34,11600.0
2013-07-16 13:20:00,98.36,98.43,98.31,98.38,2900.0,98.36,98.43,98.31,98.38,2900.0
2013-07-16 13:30:00,98.33,98.4,98.19,98.3,30300.0,98.33,98.4,98.19,98.3,30300.0
2013-07-16 13:40:00,98.29,98.3,98.09,98.29,4800.0,98.29,98.3,98.09,98.29,4800.0
2013-07-16 13:50:00,98.3,98.31,98.25,98.25,1200.0,98.3,98.31,98.25,98.25,1200.0
2013-07-16 14:00:00,98.26,98.54,98.25,98.54,4600.0,98.26,98.54,98.25,98.54,4600.0
2013-07-16 14:10:00,98.54,98.62,98.36,98.36,5900.0,98.54,98.62,98.36,98.36,5900.0
2013-07-16 14:20:00,98.38,98.59,98.38,98.41,13600.0,98.38,98.59,98.38,98.41,13600.0
2013-07-16 14:30:00,98.41,98.42,98.33,98.41,19300.0,98.41,98.42,98.33,98.41,19300.0
2013-07-16 14:40:00,98.44,98.44,98.33,98.35,5800.0,98.44,98.44,98.33,98.35,5800.0
2013-07-16 14:50:00,98.39,98.39,98.32,98.35,14500.0,98.39,98.39,98.32,98.35,14500.0
2013-07-16 15:00:00,98.33,98.38,98.33,98.35,13700.0,98.33,98.38,98.33,98.35,13700.0
2013-07-16 15:10:00,98.33,98.4,98.33,98.37,14500.0,98.33,98.4,98.33,98.37,14500.0
2013-07-16 15:20:00,98.37,98.38,98.31,98.35,28000.0,98.37,98.38,98.31,98.35,28000.0
2013-07-16 15:30:00,98.36,98.6,98.35,98.6,20400.0,98.36,98.6,98.35,98.6,20400.0
2013-07-16 15:40:00,98.6,98.77,98.57,98.77,28300.0,98.6,98.77,98.57,98.77,28300.0
2013-07-16 15:50:00,98.78,98.96,98.74,98.94,91200.0,98.78,98.96,98.74,98.94,91200.0
2013-07-17 09:30:00,98.98,99.04,98.5,98.5,3600.0,98.98,99.04,98.5,98.5,3600.0
2013-07-17 09:40:00,98.5,98.82,98.35,98.36,4100.0,98.5,98.82,98.35,98.36,4100.0
2013-07-17 09:50:00,98.37,98.56,98.08,98.31,48500.0,98.37,98.56,98.08,98.31,48500.0
2013-07-17 10:00:00,98.3,98.34,98.04,98.09,3100.0,98.3,98.34,98.04,98.09,3100.0
2013-07-17 10:10:00,98.14,98.44,98.1,98.44,3300.0,98.14,98.44,98.1,98.44,3300.0
2013-07-17 10:20:00,98.43,98.44,98.3,98.36,5700.0,98.43,98.44,98.3,98.36,5700.0
2013-07-17 10:30:00,98.38,98.46,98.22,98.29,6300.0,98.38,98.46,98.22,98.29,6300.0
2013-07-17 10:40:00,98.2,98.27,97.95,98.04,28900.0,98.2,98.27,97.95,98.04,28900.0
2013-07-17 10:50:00,97.99,98.06,97.89,97.93,37400.0,97.99,98.06,97.89,97.93,37400.0
2013-07-17 11:00:00,97.98,98.15,97.83,97.91,5600.0,97.98,98.15,97.83,97.91,5600.0
2013-07-17 11:10:00,97.91,97.91,97.81,97.85,2400.0,97.91,97.91,97.81,97.85,2400.0
2013-07-17 11:20:00,97.85,97.88,97.65,97.7,4100.0,97.85,97.88,97.65,97.7,4100.0
2013-07-17 11:30:00,97.62,97.66,97.5,97.52,4100.0,97.62,97.66,97.5,97.52,4100.0
2013-07-17 11:40:00,97.59,97.6,97.42,97.48,4600.0,97.59,97.6,97.42,97.48,4600.0
2013-07-17 11:50:00,97.43,97.5,97.29,97.5,4400.0,97.43,97.5,97.29,97.5,4400.0
2013-07-17 12:00:00,97.5,97.72,97.5,97.69,9400.0,97.5,97.72,97.5,97.69,9400.0
2013-07-17 12:10:00,97.69,97.89,97.69,97.73,25000.0,97.69,97.89,97.69,97.73,25000.0
2013-07-17 12:20:00,97.79,97.9,97.73,97.75,16700.0,97.79,97.9,97.73,97.75,16700.0
2013-07-17 12:30:00,97.77,97.86,97.72,97.74,16500.0,97.77,97.86,97.72,97.74,16500.0
2013-07-17 12:40:00,97.75,97.76,97.57,97.63,6900.0,97.75,97.76,97.57,97.63,6900.0
2013-07-17 12:50:00,97.63,97.75,97.63,97.71,6700.0,97.63,97.75,97.63,97.71,6700.0
2013-07-17 13:00:00,97.67,97.7,97.62,97.62,3700.0,97.67,97.7,97.62,97.62,3700.0
2013-07-17 13:10:00,97.63,97.67,97.57,97.62,1300.0,97.63,97.67,97.57,97.62,1300.0
2013-07-17 13:20:00,97.66,97.67,97.47,97.48,18100.0,97.66,97.67,97.47,97.48,18100.0
2013-07-17 13:30:00,97.49,97.49,97.45,97.49,2100.0,97.49,97.49,97.45,97.49,2100.0
2013-07-17 13:40:00,97.49,97.53,97.43,97.45,4500.0,97.49,97.53,97.43,97.45,4500.0
2013-07-17 13:50:00,97.45,97.52,97.44,97.46,3700.0,97.45,97.52,97.44,97.46,3700.0
2013-07-17 14:00:00,97.52,97.56,97.42,97.54,11400.0,97.52,97.56,97.42,97.54,11400.0
2013-07-17 14:10:00,97.55,97.56,97.49,97.55,5500.0,97.55,97.56,97.49,97.55,5500.0
2013-07-17 14:20:00,97.56,97.72,97.53,97.58,10700.0,97.56,97.72,97.53,97.58,10700.0
2013-07-17 14:30:00,97.61,97.62,97.48,97.48,6400.0,97.61,97.62,97.48,97.48,6400.0
2013-07-17 14:40:00,97.52,97.54,97.36,97.42,8100.0,97.52,97.54,97.36,97.42,8100.0
2013-07-17 14:50:00,97.41,97.43,97.37,97.41,12400.0,97.41,97.43,97.37,97.41,12400.0
2013-07-17 15:00:00,97.41,97.41,97.26,97.28,14600.0,97.41,97.41,97.26,97.28,14600.0
2013-07-17 15:10:00,97.31,97.37,97.13,97.23,10900.0,97.31,97.37,97.13,97.23,10900.0
2013-07-17 15:20:00,97.25,97.28,97.14,97.21,17100.0,97.25,97.28,97.14,97.21,17100.0
2013-07-17 15:30:00,97.24,97.24,97.17,97.17,13400.0,97.24,97.24,97.17,97.17,13400.0
2013-07-17 15:40:00,97.19,97.24,97.18,97.24,17700.0,97.19,97.24,97.18,97.24,17700.0
2013-07-17 15:50:00,97.23,97.24,97.09,97.11,44800.0,97.23,97.24,97.09,97.11,44800.0
2013-07-18 09:30:00,97.36,97.69,97.0,97.64,4300.0,97.36,97.69,97.0,97.64,4300.0
2013-07-18 09:40:00,97.63,98.3,97.56,97.63,45900.0,97.63,98.3,97.56,97.63,45900.0
2013-07-18 09:50:00,97.62,98.03,97.6,97.6,5400.0,97.62,98.03,97.6,97.6,5400.0
2013-07-18 10:00:00,97.81,97.86,97.7,97.85,16800.0,97.81,97.86,97.7,97.85,16800.0
2013-07-18 10:10:00,97.86,98.25,97.86,98.25,4500.0,97.86,98.25,97.86,98.25,4500.0
2013-07-18 10:20:00,98.29,98.37,97.95,98.11,7700.0,98.29,98.37,97.95,98.11,7700.0
2013-07-18 10:30:00,98.24,98.24,97.79,97.84,4700.0,98.24,98.24,97.79,97.84,4700.0
2013-07-18 10:40:00,97.95,98.11,97.86,97.91,5800.0,97.95,98.11,97.86,97.91,5800.0
2013-07-18 10:50:00,98.01,98.11,97.88,98.02,4700.0,98.01,98.11,97.88,98.02,4700.0
2013-07-18 11:00:00,98.06,98.16,98.03,98.16,4200.0,98.06,98.16,98.03,98.16,4200.0
2013-07-18 11:10:00,98.2,98.26,98.13,98.17,3900.0,98.2,98.26,98.13,98.17,3900.0
2013-07-18 11:20:00,98.09,98.1,97.86,97.86,3300.0,98.09,98.1,97.86,97.86,3300.0
2013-07-18 11:30:00,97.89,97.93,97.8,97.88,5200.0,97.89,97.93,97.8,97.88,5200.0
2013-07-18 11:40:00,97.89,97.91,97.59,97.63,6900.0,97.89,97.91,97.59,97.63,6900.0
2013-07-18 11:50:00,97.62,97.64,97.4,97.41,7600.0,97.62,97.64,97.4,97.41,7600.0
2013-07-18 12:00:00,97.4,97.54,97.37,97.42,14900.0,97.4,97.54,97.37,97.42,14900.0
2013-07-18 12:10:00,97.48,97.48,97.27,97.29,6800.0,97.48,97.48,97.27,97.29,6800.0
2013-07-18 12:20:00,97.28,97.29,96.82,96.85,29700.0,97.28,97.29,96.82,96.85,29700.0
2013-07-18 12:30:00,96.84,96.95,96.8,96.88,20300.0,96.84,96.95,96.8,96.88,20300.0
2013-07-18 12:40:00,96.84,96.87,96.77,96.87,22100.0,96.84,96.87,96.77,96.87,22100.0
2013-07-18 12:50:00,96.87,97.03,96.87,97.03,6700.0,96.87,97.03,96.87,97.03,6700.0
2013-07-18 13:00:00,97.01,97.18,97.0,97.09,8200.0,97.01,97.18,97.0,97.09,8200.0
2013-07-18 13:10:00,97.15,97.29,97.07,97.27,12400.0,97.15,97.29,97.07,97.27,12400.0
2013-07-18 13:20:00,97.26,97.31,97.17,97.31,10800.0,97.26,97.31,97.17,97.31,10800.0
2013-07-18 13:30:00,97.3,97.3,97.19,97.25,4300.0,97.3,97.3,97.19,97.25,4300.0
2013-07-18 13:40:00,97.25,97.32,97.25,97.26,4100.0,97.25,97.32,97.25,97.26,4100.0
2013-07-18 13:50:00,97.3,97.5,97.2,97.5,7800.0,97.3,97.5,97.2,97.5,7800.0
2013-07-18 14:00:00,97.5,97.6,97.45,97.57,5700.0,97.5,97.6,97.45,97.57,5700.0
2013-07-18 14:10:00,97.57,97.62,97.46,97.5,5300.0,97.57,97.62,97.46,97.5,5300.0
2013-07-18 14:20:00,97.54,97.69,97.52,97.67,18800.0,97.54,97.69,97.52,97.67,18800.0
2013-07-18 14:30:00,97.69,97.84,97.66,97.69,10500.0,97.69,97.84,97.66,97.69,10500.0
2013-07-18 14:40:00,97.69,97.95,97.66,97.93,13900.0,97.69,97.95,97.66,97.93,13900.0
2013-07-18 14:50:00,97.95,97.98,97.85,97.92,9100.0,97.95,97.98,97.85,97.92,9100.0
2013-07-18 15:00:00,97.93,97.96,97.9,97.96,7600.0,97.93,97.96,97.9,97.96,7600.0
2013-07-18 15:10:00,97.97,97.97,97.91,97.94,7800.0,97.97,97.97,97.91,97.94,7800.0
2013-07-18 15:20:00,97.97,98.03,97.93,98.0,8800.0,97.97,98.03,97.93,98.0,8800.0
2013-07-18 15:30:00,98.0,98.0,97.68,97.69,9100.0,98.0,98.0,97.68,97.69,9100.0
2013-07-18 15:40:00,97.69,97.83,97.69,97.8,9000.0,97.69,97.83,97.69,97.8,9000.0
2013-07-18 15:50:00,97.8,97.83,97.65,97.77,17000.0,97.8,97.83,97.65,97.77,17000.0
2013-07-19 09:30:00,97.77,98.47,97.76,98.22,8000.0,97.77,98.47,97.76,98.22,8000.0
2013-07-19 09:40:00,98.11,98.51,97.75,97.78,27900.0,98.11,98.51,97.75,97.78,27900.0
2013-07-19 09:50:00,97.67,98.19,97.66,98.17,13200.0,97.67,98.19,97.66,98.17,13200.0
2013-07-19 10:00:00,98.15,98.21,98.02,98.15,23300.0,98.15,98.21,98.02,98.15,23300.0
2013-07-19 10:10:00,98.26,98.39,98.25,98.25,3700.0,98.26,98.39,98.25,98.25,3700.0
2013-07-19 10:20:00,98.16,98.16,97.77,97.78,1900.0,98.16,98.16,97.77,97.78,1900.0
2013-07-19 10:30:00,97.69,97.99,97.69,97.87,32500.0,97.69,97.99,97.69,97.87,32500.0
2013-07-19 10:40:00,97.61,97.7,97.55,97.69,1500.0,97.61,97.7,97.55,97.69,1500.0
2013-07-19 10:50:00,97.67,97.74,97.57,97.59,1100.0,97.67,97.74,97.57,97.59,1100.0
2013-07-19 11:00:00,97.56,97.61,97.39,97.39,3200.0,97.56,97.61,97.39,97.39,3200.0
2013-07-19 11:10:00,97.45,97.46,97.1,97.1,4400.0,97.45,97.46,97.1,97.1,4400.0
2013-07-19 11:20:00,97.1,97.25,97.1,97.18,7400.0,97.1,97.25,97.1,97.18,7400.0
2013-07-19 11:30:00,97.2,97.3,97.17,97.19,2800.0,97.2,97.3,97.17,97.19,2800.0
2013-07-19 11:40:00,97.22,97.22,96.95,96.99,16800.0,97.22,97.22,96.95,96.99,16800.0
2013-07-19 11:50:00,96.98,97.08,96.97,97.07,9500.0,96.98,97.08,96.97,97.07,9500.0
2013-07-19 12:00:00,97.14,97.16,97.09,97.16,2900.0,97.14,97.16,97.09,97.16,2900.0
2013-07-19 12:10:00,97.21,97.24,97.17,97.24,12600.0,97.21,97.24,97.17,97.24,12600.0
2013-07-19 12:20:00,97.23,97.36,97.18,97.35,3800.0,97.23,97.36,97.18,97.35,3800.0
2013-07-19 12:30:00,97.35,97.48,97.35,97.39,2400.0,97.35,97.48,97.35,97.39,2400.0
2013-07-19 12:40:00,97.36,97.4,97.35,97.4,1100.0,97.36,97.4,97.35,97.4,1100.0
2013-07-19 12:50:00,97.4,97.53,97.36,97.53,4000.0,97.4,97.53,97.36,97.53,4000.0
2013-07-19 13:00:00,97.51,97.7,97.51,97.64,4800.0,97.51,97.7,97.51,97.64,4800.0
2013-07-19 13:10:00,97.69,97.79,97.65,97.77,4700.0,97.69,97.79,97.65,97.77,4700.0
2013-07-19 13:20:00,97.82,97.88,97.46,97.59,20300.0,97.82,97.88,97.46,97.59,20300.0
2013-07-19 13:30:00,97.57,97.65,97.56,97.65,2200.0,97.57,97.65,97.56,97.65,2200.0
2013-07-19 13:40:00,97.63,97.7,97.59,97.64,2400.0,97.63,97.7,97.59,97.64,2400.0
2013-07-19 13:50:00,97.67,97.73,97.64,97.65,7400.0,97.67,97.73,97.64,97.65,7400.0
2013-07-19 14:00:00,97.65,97.72,97.61,97.61,5800.0,97.65,97.72,97.61,97.61,5800.0
2013-07-19 14:10:00,97.66,97.78,97.59,97.62,6500.0,97.66,97.78,97.59,97.62,6500.0
2013-07-19 14:20:00,97.62,97.72,97.59,97.72,7200.0,97.62,97.72,97.59,97.72,7200.0
2013-07-19 14:30:00,97.72,97.78,97.66,97.72,10500.0,97.72,97.78,97.66,97.72,10500.0
2013-07-19 14:40:00,97.7,97.81,97.66,97.81,7000.0,97.7,97.81,97.66,97.81,7000.0
2013-07-19 14:50:00,97.8,97.82,97.6,97.67,6300.0,97.8,97.82,97.6,97.67,6300.0
2013-07-19 15:00:00,97.65,97.68,97.49,97.49,12200.0,97.65,97.68,97.49,97.49,12200.0
2013-07-19 15:10:00,97.44,97.46,97.23,97.33,8300.0,97.44,97.46,97.23,97.33,8300.0
2013-07-19 15:20:00,97.3,97.36,97.2,97.26,8000.0,97.3,97.36,97.2,97.26,8000.0
2013-07-19 15:30:00,97.23,97.42,97.13,97.15,24400.0,97.23,97.42,97.13,97.15,24400.0
2013-07-19 15:40:00,97.18,97.34,97.18,97.29,25000.0,97.18,97.34,97.18,97.29,25000.0
2013-07-19 15:50:00,97.34,97.42,97.27,97.4,29400.0,97.34,97.42,97.27,97.4,29400.0
2013-07-22 09:30:00,97.3,97.74,97.28,97.47,2600.0,97.3,97.74,97.28,97.47,2600.0
2013-07-22 09:40:00,97.57,97.76,97.43,97.74,1900.0,97.57,97.76,97.43,97.74,1900.0
2013-07-22 09:50:00,97.86,97.87,97.48,97.53,3000.0,97.86,97.87,97.48,97.53,3000.0
2013-07-22 10:00:00,97.45,97.68,97.24,97.42,35400.0,97.45,97.68,97.24,97.42,35400.0
2013-07-22 10:10:00,97.26,97.72,97.26,97.6,2100.0,97.26,97.72,97.26,97.6,2100.0
2013-07-22 10:20:00,97.53,97.71,97.44,97.52,2200.0,97.53,97.71,97.44,97.52,2200.0
2013-07-22 10:30:00,97.46,97.7,97.46,97.7,800.0,97.46,97.7,97.46,97.7,800.0
2013-07-22 10:40:00,97.8,97.99,97.75,97.79,25800.0,97.8,97.99,97.75,97.79,25800.0
2013-07-22 10:50:00,97.72,97.87,97.34,97.34,13100.0,97.72,97.87,97.34,97.34,13100.0
2013-07-22 11:00:00,97.54,97.7,97.53,97.64,3300.0,97.54,97.7,97.53,97.64,3300.0
2013-07-22 11:10:00,97.58,97.79,97.58,97.73,900.0,97.58,97.79,97.58,97.73,900.0
2013-07-22 11:20:00,97.75,97.75,97.66,97.68,1500.0,97.75,97.75,97.66,97.68,1500.0
2013-07-22 11:30:00,97.73,97.76,97.6,97.65,15500.0,97.73,97.76,97.6,97.65,15500.0
2013-07-22 11:40:00,97.66,97.73,97.53,97.61,44000.0,97.66,97.73,97.53,97.61,44000.0
2013-07-22 11:50:00,97.68,97.71,97.56,97.61,14700.0,97.68,97.71,97.56,97.61,14700.0
2013-07-22 12:00:00,97.6,97.63,97.37,97.4,21600.0,97.6,97.63,97.37,97.4,21600.0
2013-07-22 12:10:00,97.48,97.63,97.43,97.6,1500.0,97.48,97.63,97.43,97.6,1500.0
2013-07-22 12:20:00,97.63,97.68,97.5,97.68,10300.0,97.63,97.68,97.5,97.68,10300.0
2013-07-22 12:30:00,97.7,97.84,97.7,97.84,1100.0,97.7,97.84,97.7,97.84,1100.0
2013-07-22 12:40:00,97.93,98.02,97.93,98.02,1500.0,97.93,98.02,97.93,98.02,1500.0
2013-07-22 12:50:00,98.02,98.06,97.97,98.03,2700.0,98.02,98.06,97.97,98.03,2700.0
2013-07-22 13:00:00,98.01,98.05,97.98,97.99,800.0,98.01,98.05,97.98,97.99,800.0
2013-07-22 13:10:00,98.05,98.09,98.01,98.05,800.0,98.05,98.09,98.01,98.05,800.0
2013-07-22 13:20:00,97.98,98.05,97.98,98.02,5200.0,97.98,98.05,97.98,98.02,5200.0
2013-07-22 13:30:00,98.01,98.04,97.84,97.87,16200.0,98.01,98.04,97.84,97.87,16200.0
2013-07-22 13:40:00,97.82,97.82,97.66,97.69,2100.0,97.82,97.82,97.66,97.69,2100.0
2013-07-22 13:50:00,97.77,98.04,97.77,98.04,1600.0,97.77,98.04,97.77,98.04,1600.0
2013-07-22 14:00:00,98.0,98.0,97.84,97.91,2000.0,98.0,98.0,97.84,97.91,2000.0
2013-07-22 14:10:00,97.96,98.04,97.91,97.91,1600.0,97.96,98.04,97.91,97.91,1600.0
2013-07-22 14:20:00,97.89,98.2,97.89,98.13,6300.0,97.89,98.2,97.89,98.13,6300.0
2013-07-22 14:30:00,98.11,98.3,98.11,98.21,2500.0,98.11,98.3,98.11,98.21,2500.0
2013-07-22 14:40:00,98.22,98.29,98.13,98.24,21500.0,98.22,98.29,98.13,98.24,21500.0
2013-07-22 14:50:00,98.31,98.38,98.23,98.3,3600.0,98.31,98.38,98.23,98.3,3600.0
2013-07-22 15:00:00,98.37,98.48,98.31,98.48,9500.0,98.37,98.48,98.31,98.48,9500.0
2013-07-22 15:10:00,98.48,98.56,98.47,98.51,9700.0,98.48,98.56,98.47,98.51,9700.0
2013-07-22 15:20:00,98.46,98.52,98.43,98.5,4100.0,98.46,98.52,98.43,98.5,4100.0
2013-07-22 15:30:00,98.52,98.62,98.51,98.59,16400.0,98.52,98.62,98.51,98.59,16400.0
2013-07-22 15:40:00,98.59,98.63,98.49,98.5,15700.0,98.59,98.63,98.49,98.5,15700.0
2013-07-22 15:50:00,98.53,98.66,98.47,98.66,28000.0,98.53,98.66,98.47,98.66,28000.0
2013-07-23 09:30:00,98.66,98.82,98.19,98.42,27600.0,98.66,98.82,98.19,98.42,27600.0
2013-07-23 09:40:00,98.39,98.49,97.81,98.04,56700.0,98.39,98.49,97.81,98.04,56700.0
2013-07-23 09:50:00,98.04,98.1,97.46,97.67,3900.0,98.04,98.1,97.46,97.67,3900.0
2013-07-23 10:00:00,97.67,97.87,97.55,97.64,14000.0,97.67,97.87,97.55,97.64,14000.0
2013-07-23 10:10:00,97.65,97.65,97.55,97.55,10800.0,97.65,97.65,97.55,97.55,10800.0
2013-07-23 10:20:00,97.58,97.63,97.35,97.35,9000.0,97.58,97.63,97.35,97.35,9000.0
2013-07-23 10:30:00,97.44,97.44,97.04,97.04,23300.0,97.44,97.44,97.04,97.04,23300.0
2013-07-23 10:40:00,97.0,97.24,96.95,97.0,54500.0,97.0,97.24,96.95,97.0,54500.0
2013-07-23 10:50:00,97.0,97.31,96.82,97.25,23800.0,97.0,97.31,96.82,97.25,23800.0
2013-07-23 11:00:00,97.25,97.25,96.89,96.95,6900.0,97.25,97.25,96.89,96.95,6900.0
2013-07-23 11:10:00,96.95,97.24,96.87,96.89,33900.0,96.95,97.24,96.87,96.89,33900.0
2013-07-23 11:20:00,96.94,97.11,96.84,96.94,30600.0,96.94,97.11,96.84,96.94,30600.0
2013-07-23 11:30:00,96.91,96.91,96.73,96.76,900.0,96.91,96.91,96.73,96.76,900.0
2013-07-23 11:40:00,96.75,97.06,96.75,97.0,4900.0,96.75,97.06,96.75,97.0,4900.0
2013-07-23 11:50:00,97.03,97.15,97.02,97.1,6500.0,97.03,97.15,97.02,97.1,6500.0
2013-07-23 12:00:00,97.15,97.15,96.89,96.89,1000.0,97.15,97.15,96.89,96.89,1000.0
2013-07-23 12:10:00,96.89,96.93,96.82,96.82,3100.0,96.89,96.93,96.82,96.82,3100.0
2013-07-23 12:20:00,96.87,96.87,96.72,96.72,800.0,96.87,96.87,96.72,96.72,800.0
2013-07-23 12:30:00,96.75,96.81,96.7,96.7,4000.0,96.75,96.81,96.7,96.7,4000.0
2013-07-23 12:40:00,96.74,96.86,96.74,96.83,1500.0,96.74,96.86,96.74,96.83,1500.0
2013-07-23 12:50:00,96.85,96.88,96.68,96.69,4200.0,96.85,96.88,96.68,96.69,4200.0
2013-07-23 13:00:00,96.68,96.74,96.64,96.68,9100.0,96.68,96.74,96.64,96.68,9100.0
2013-07-23 13:10:00,96.7,96.7,96.49,96.49,3800.0,96.7,96.7,96.49,96.49,3800.0
2013-07-23 13:20:00,96.53,96.57,96.33,96.42,4400.0,96.53,96.57,96.33,96.42,4400.0
2013-07-23 13:30:00,96.45,96.49,96.28,96.28,5200.0,96.45,96.49,96.28,96.28,5200.0
2013-07-23 13:40:00,96.31,96.31,96.2,96.24,3900.0,96.31,96.31,96.2,96.24,3900.0
2013-07-23 13:50:00,96.24,96.44,96.24,96.44,7300.0,96.24,96.44,96.24,96.44,7300.0
2013-07-23 14:00:00,96.43,96.58,96.34,96.34,16200.0,96.43,96.58,96.34,96.34,16200.0
2013-07-23 14:10:00,96.35,96.37,96.17,96.24,34500.0,96.35,96.37,96.17,96.24,34500.0
2013-07-23 14:20:00,96.23,96.23,95.92,96.01,18900.0,96.23,96.23,95.92,96.01,18900.0
2013-07-23 14:30:00,96.0,96.09,95.71,96.05,22400.0,96.0,96.09,95.71,96.05,22400.0
2013-07-23 14:40:00,96.09,96.25,96.04,96.23,8200.0,96.09,96.25,96.04,96.23,8200.0
2013-07-23 14:50:00,96.24,96.31,96.18,96.18,11300.0,96.24,96.31,96.18,96.18,11300.0
2013-07-23 15:00:00,96.19,96.28,96.16,96.18,12600.0,96.19,96.28,96.16,96.18,12600.0
2013-07-23 15:10:00,96.25,96.26,96.17,96.22,6800.0,96.25,96.26,96.17,96.22,6800.0
2013-07-23 15:20:00,96.22,96.22,96.01,96.04,11900.0,96.22,96.22,96.01,96.04,11900.0
2013-07-23 15:30:00,96.04,96.08,95.93,95.99,47100.0,96.04,96.08,95.93,95.99,47100.0
2013-07-23 15:40:00,95.99,96.03,95.86,95.89,28000.0,95.99,96.03,95.86,95.89,28000.0
2013-07-23 15:50:00,95.92,95.95,95.81,95.89,51700.0,95.92,95.95,95.81,95.89,51700.0
2013-07-24 09:30:00,96.24,96.43,95.95,95.95,5700.0,96.24,96.43,95.95,95.95,5700.0
2013-07-24 09:40:00,95.8,95.81,95.23,95.56,10400.0,95.8,95.81,95.23,95.56,10400.0
2013-07-24 09:50:00,95.52,95.52,94.84,95.05,41200.0,95.52,95.52,94.84,95.05,41200.0
2013-07-24 10:00:00,94.98,95.14,94.5,94.64,74800.0,94.98,95.14,94.5,94.64,74800.0
2013-07-24 10:10:00,94.6,94.97,94.57,94.95,8700.0,94.6,94.97,94.57,94.95,8700.0
2013-07-24 10:20:00,94.93,95.0,94.66,94.94,27000.0,94.93,95.0,94.66,94.94,27000.0
2013-07-24 10:30:00,94.89,95.36,94.89,95.22,17000.0,94.89,95.36,94.89,95.22,17000.0
2013-07-24 10:40:00,95.07,95.12,94.84,94.84,48200.0,95.07,95.12,94.84,94.84,48200.0
2013-07-24 10:50:00,94.89,95.08,94.69,94.72,29200.0,94.89,95.08,94.69,94.72,29200.0
2013-07-24 11:00:00,94.7,94.82,94.7,94.72,3400.0,94.7,94.82,94.7,94.72,3400.0
2013-07-24 11:10:00,94.8,94.84,94.7,94.8,2200.0,94.8,94.84,94.7,94.8,2200.0
2013-07-24 11:20:00,94.79,94.96,94.72,94.94,2400.0,94.79,94.96,94.72,94.94,2400.0
2013-07-24 11:30:00,94.97,95.03,94.91,94.94,2200.0,94.97,95.03,94.91,94.94,2200.0
2013-07-24 11:40:00,95.0,95.18,94.97,95.18,1800.0,95.0,95.18,94.97,95.18,1800.0
2013-07-24 11:50:00,95.13,95.15,95.06,95.06,1600.0,95.13,95.15,95.06,95.06,1600.0
2013-07-24 12:00:00,95.15,95.15,95.03,95.05,1200.0,95.15,95.15,95.03,95.05,1200.0
2013-07-24 12:10:00,95.04,95.04,94.7,94.7,3200.0,95.04,95.04,94.7,94.7,3200.0
2013-07-24 12:20:00,94.75,94.81,94.65,94.65,5000.0,94.75,94.81,94.65,94.65,5000.0
2013-07-24 12:30:00,94.69,94.72,94.61,94.69,3100.0,94.69,94.72,94.61,94.69,3100.0
2013-07-24 12:40:00,94.69,94.73,94.6,94.63,6500.0,94.69,94.73,94.6,94.63,6500.0
2013-07-24 12:50:00,94.63,94.71,94.57,94.67,12500.0,94.63,94.71,94.57,94.67,12500.0
2013-07-24 13:00:00,94.7,94.72,94.45,94.56,10900.0,94.7,94.72,94.45,94.56,10900.0
2013-07-24 13:10:00,94.54,94.58,94.36,94.37,3400.0,94.54,94.58,94.36,94.37,3400.0
2013-07-24 13:20:00,94.49,94.49,94.12,94.12,7500.0,94.49,94.49,94.12,94.12,7500.0
2013-07-24 13:30:00,94.12,94.12,93.68,93.82,20500.0,94.12,94.12,93.68,93.82,20500.0
2013-07-24 13:40:00,93.79,93.82,93.6,93.81,8100.0,93.79,93.82,93.6,93.81,8100.0
2013-07-24 13:50:00,93.85,93.86,93.59,93.8,11200.0,93.85,93.86,93.59,93.8,11200.0
2013-07-24 14:00:00,93.81,93.9,93.56,93.89,22600.0,93.81,93.9,93.56,93.89,22600.0
2013-07-24 14:10:00,93.93,93.93,93.6,93.63,52700.0,93.93,93.93,93.6,93.63,52700.0
2013-07-24 14:20:00,93.67,93.69,93.5,93.63,11400.0,93.67,93.69,93.5,93.63,11400.0
2013-07-24 14:30:00,93.66,93.69,93.36,93.69,20400.0,93.66,93.69,93.36,93.69,20400.0
2013-07-24 14:40:00,93.66,93.79,93.66,93.74,17900.0,93.66,93.79,93.66,93.74,17900.0
2013-07-24 14:50:00,93.77,93.83,93.62,93.7,28700.0,93.77,93.83,93.62,93.7,28700.0
2013-07-24 15:00:00,93.77,93.8,93.69,93.75,30600.0,93.77,93.8,93.69,93.75,30600.0
2013-07-24 15:10:00,93.73,93.76,93.54,93.56,15200.0,93.73,93.76,93.54,93.56,15200.0
2013-07-24 15:20:00,93.52,93.67,93.42,93.67,21300.0,93.52,93.67,93.42,93.67,21300.0
2013-07-24 15:30:00,93.67,93.7,93.57,93.7,8600.0,93.67,93.7,93.57,93.7,8600.0
2013-07-24 15:40:00,93.69,94.0,93.69,94.0,23900.0,93.69,94.0,93.69,94.0,23900.0
2013-07-24 15:50:00,94.0,94.06,93.91,94.06,57500.0,94.0,94.06,93.91,94.06,57500.0
2013-07-25 09:30:00,94.19,94.19,93.34,93.97,2300.0,94.19,94.19,93.34,93.97,2300.0
2013-07-25 09:40:00,93.8,94.12,93.68,93.92,26500.0,93.8,94.12,93.68,93.92,26500.0
2013-07-25 09:50:00,93.95,94.0,93.9,93.91,1800.0,93.95,94.0,93.9,93.91,1800.0
2013-07-25 10:00:00,93.85,93.99,93.73,93.95,4100.0,93.85,93.99,93.73,93.95,4100.0
2013-07-25 10:10:00,93.9,93.9,93.65,93.83,4900.0,93.9,93.9,93.65,93.83,4900.0
2013-07-25 10:20:00,93.83,93.84,93.78,93.78,1100.0,93.83,93.84,93.78,93.78,1100.0
2013-07-25 10:30:00,93.86,93.96,93.49,93.71,18300.0,93.86,93.96,93.49,93.71,18300.0
2013-07-25 10:40:00,93.64,93.74,93.57,93.74,800.0,93.64,93.74,93.57,93.74,800.0
2013-07-25 10:50:00,93.71,93.86,93.71,93.86,3800.0,93.71,93.86,93.71,93.86,3800.0
2013-07-25 11:00:00,93.87,93.92,93.82,93.89,17300.0,93.87,93.92,93.82,93.89,17300.0
2013-07-25 11:10:00,93.92,94.22,93.92,94.17,11400.0,93.92,94.22,93.92,94.17,11400.0
2013-07-25 11:20:00,94.21,94.61,94.1,94.35,19800.0,94.21,94.61,94.1,94.35,19800.0
2013-07-25 11:30:00,94.31,94.38,94.18,94.33,10600.0,94.31,94.38,94.18,94.33,10600.0
2013-07-25 11:40:00,94.2,94.31,94.16,94.16,2500.0,94.2,94.31,94.16,94.16,2500.0
2013-07-25 11:50:00,94.27,94.34,94.11,94.17,18100.0,94.27,94.34,94.11,94.17,18100.0
2013-07-25 12:00:00,94.19,94.25,94.05,94.23,7200.0,94.19,94.25,94.05,94.23,7200.0
2013-07-25 12:10:00,94.2,94.34,94.13,94.34,2600.0,94.2,94.34,94.13,94.34,2600.0
2013-07-25 12:20:00,94.36,94.48,94.31,94.47,17000.0,94.36,94.48,94.31,94.47,17000.0
2013-07-25 12:30:00,94.48,94.65,94.43,94.65,7100.0,94.48,94.65,94.43,94.65,7100.0
2013-07-25 12:40:00,94.58,94.69,94.57,94.61,4300.0,94.58,94.69,94.57,94.61,4300.0
2013-07-25 12:50:00,94.74,94.74,94.54,94.61,5200.0,94.74,94.74,94.54,94.61,5200.0
2013-07-25 13:00:00,94.67,95.27,94.67,95.27,42500.0,94.67,95.27,94.67,95.27,42500.0
2013-07-25 13:10:00,95.23,95.25,95.1,95.1,4300.0,95.23,95.25,95.1,95.1,4300.0
2013-07-25 13:20:00,95.08,95.12,94.89,94.89,3600.0,95.08,95.12,94.89,94.89,3600.0
2013-07-25 13:30:00,94.87,94.95,94.85,94.85,3300.0,94.87,94.95,94.85,94.85,3300.0
2013-07-25 13:40:00,94.85,95.15,94.85,95.09,7200.0,94.85,95.15,94.85,95.09,7200.0
2013-07-25 13:50:00,95.17,95.24,94.99,95.02,4600.0,95.17,95.24,94.99,95.02,4600.0
2013-07-25 14:00:00,94.96,95.36,94.95,95.3,12500.0,94.96,95.36,94.95,95.3,12500.0
2013-07-25 14:10:00,95.3,95.3,94.97,94.97,3900.0,95.3,95.3,94.97,94.97,3900.0
2013-07-25 14:20:00,94.92,94.95,94.8,94.89,3100.0,94.92,94.95,94.8,94.89,3100.0
2013-07-25 14:30:00,94.89,95.0,94.89,94.94,4800.0,94.89,95.0,94.89,94.94,4800.0
2013-07-25 14:40:00,94.94,95.16,94.94,95.15,18600.0,94.94,95.16,94.94,95.15,18600.0
2013-07-25 14:50:00,95.13,95.28,95.11,95.17,14500.0,95.13,95.28,95.11,95.17,14500.0
2013-07-25 15:00:00,95.17,95.27,95.11,95.26,20800.0,95.17,95.27,95.11,95.26,20800.0
2013-07-25 15:10:00,95.23,95.29,95.13,95.26,14900.0,95.23,95.29,95.13,95.26,14900.0
2013-07-25 15:20:00,95.23,95.35,95.19,95.34,71700.0,95.23,95.35,95.19,95.34,71700.0
2013-07-25 15:30:00,95.31,95.33,95.28,95.31,27800.0,95.31,95.33,95.28,95.31,27800.0
2013-07-25 15:40:00,95.3,95.4,95.26,95.31,73100.0,95.3,95.4,95.26,95.31,73100.0
2013-07-25 15:50:00,95.3,95.37,95.23,95.32,39500.0,95.3,95.37,95.23,95.32,39500.0
2013-07-26 09:30:00,94.89,95.62,94.89,95.54,7500.0,94.89,95.62,94.89,95.54,7500.0
2013-07-26 09:40:00,95.59,96.1,95.45,96.01,32500.0,95.59,96.1,95.45,96.01,32500.0
2013-07-26 09:50:00,96.03,97.18,96.0,97.17,53000.0,96.03,97.18,96.0,97.17,53000.0
2013-07-26 10:00:00,97.16,97.88,97.03,97.83,49400.0,97.16,97.88,97.03,97.83,49400.0
2013-07-26 10:10:00,97.8,98.22,97.63,98.11,51100.0,97.8,98.22,97.63,98.11,51100.0
2013-07-26 10:20:00,98.06,98.28,98.03,98.16,29500.0,98.06,98.28,98.03,98.16,29500.0
2013-07-26 10:30:00,98.15,98.26,98.05,98.17,23700.0,98.15,98.26,98.05,98.17,23700.0
2013-07-26 10:40:00,98.16,99.18,98.14,98.93,79700.0,98.16,99.18,98.14,98.93,79700.0
2013-07-26 10:50:00,98.9,98.93,98.35,98.53,35200.0,98.9,98.93,98.35,98.53,35200.0
2013-07-26 11:00:00,98.52,98.67,98.25,98.31,15700.0,98.52,98.67,98.25,98.31,15700.0
2013-07-26 11:10:00,98.34,98.47,98.02,98.47,20100.0,98.34,98.47,98.02,98.47,20100.0
2013-07-26 11:20:00,98.45,98.62,98.26,98.28,12000.0,98.45,98.62,98.26,98.28,12000.0
2013-07-26 11:30:00,98.28,98.52,98.26,98.52,12200.0,98.28,98.52,98.26,98.52,12200.0
2013-07-26 11:40:00,98.47,98.78,98.29,98.58,13500.0,98.47,98.78,98.29,98.58,13500.0
2013-07-26 11:50:00,98.57,98.57,98.25,98.25,6900.0,98.57,98.57,98.25,98.25,6900.0
2013-07-26 12:00:00,98.31,98.54,98.19,98.44,13000.0,98.31,98.54,98.19,98.44,13000.0
2013-07-26 12:10:00,98.46,98.5,98.33,98.49,6300.0,98.46,98.5,98.33,98.49,6300.0
2013-07-26 12:20:00,98.48,98.7,98.42,98.57,11300.0,98.48,98.7,98.42,98.57,11300.0
2013-07-26 12:30:00,98.57,98.68,98.45,98.66,8200.0,98.57,98.68,98.45,98.66,8200.0
2013-07-26 12:40:00,98.68,99.15,98.68,99.09,19200.0,98.68,99.15,98.68,99.09,19200.0
2013-07-26 12:50:00,99.04,99.18,98.94,99.15,9600.0,99.04,99.18,98.94,99.15,9600.0
2013-07-26 13:00:00,99.1,99.48,99.1,99.4,17400.0,99.1,99.48,99.1,99.4,17400.0
2013-07-26 13:10:00,99.51,99.7,99.4,99.5,10900.0,99.51,99.7,99.4,99.5,10900.0
2013-07-26 13:20:00,99.49,99.74,99.48,99.5,16200.0,99.49,99.74,99.48,99.5,16200.0
2013-07-26 13:30:00,99.5,99.59,99.5,99.5,12400.0,99.5,99.59,99.5,99.5,12400.0
2013-07-26 13:40:00,99.5,99.61,99.34,99.56,16900.0,99.5,99.61,99.34,99.56,16900.0
2013-07-26 13:50:00,99.57,99.86,99.57,99.75,19200.0,99.57,99.86,99.57,99.75,19200.0
2013-07-26 14:00:00,99.73,99.91,99.64,99.85,19800.0,99.73,99.91,99.64,99.85,19800.0
2013-07-26 14:10:00,99.85,100.26,99.85,100.04,25500.0,99.85,100.26,99.85,100.04,25500.0
2013-07-26 14:20:00,100.05,100.35,100.03,100.2,18100.0,100.05,100.35,100.03,100.2,18100.0
2013-07-26 14:30:00,100.16,100.41,100.1,100.21,19800.0,100.16,100.41,100.1,100.21,19800.0
2013-07-26 14:40:00,100.21,100.43,100.19,100.39,13400.0,100.21,100.43,100.19,100.39,13400.0
2013-07-26 14:50:00,100.38,100.43,100.19,100.38,17800.0,100.38,100.43,100.19,100.38,17800.0
2013-07-26 15:00:00,100.36,100.44,100.26,100.44,26200.0,100.36,100.44,100.26,100.44,26200.0
2013-07-26 15:10:00,100.45,100.47,100.21,100.21,25900.0,100.45,100.47,100.21,100.21,25900.0
2013-07-26 15:20:00,100.2,100.35,100.02,100.03,25100.0,100.2,100.35,100.02,100.03,25100.0
2013-07-26 15:30:00,100.04,100.04,99.76,99.78,74000.0,100.04,100.04,99.76,99.78,74000.0
2013-07-26 15:40:00,99.77,99.8,99.65,99.8,73100.0,99.77,99.8,99.65,99.8,73100.0
2013-07-26 15:50:00,99.79,99.84,99.6,99.75,108700.0,99.79,99.84,99.6,99.75,108700.0
2013-07-29 09:30:00,99.72,100.0,99.36,99.95,6400.0,99.72,100.0,99.36,99.95,6400.0
2013-07-29 09:40:00,99.78,100.17,99.33,100.03,10000.0,99.78,100.17,99.33,100.03,10000.0
2013-07-29 09:50:00,100.04,100.04,99.46,99.7,5600.0,100.04,100.04,99.46,99.7,5600.0
2013-07-29 10:00:00,99.7,99.7,99.12,99.68,33300.0,99.7,99.7,99.12,99.68,33300.0
2013-07-29 10:10:00,99.68,99.96,99.64,99.91,21100.0,99.68,99.96,99.64,99.91,21100.0
2013-07-29 10:20:00,99.85,100.01,99.75,99.88,9600.0,99.85,100.01,99.75,99.88,9600.0
2013-07-29 10:30:00,99.75,99.75,99.34,99.4,9900.0,99.75,99.75,99.34,99.4,9900.0
2013-07-29 10:40:00,99.37,99.4,98.98,99.03,42000.0,99.37,99.4,98.98,99.03,42000.0
2013-07-29 10:50:00,99.03,99.04,98.82,98.91,13100.0,99.03,99.04,98.82,98.91,13100.0
2013-07-29 11:00:00,98.9,98.95,98.48,98.51,17400.0,98.9,98.95,98.48,98.51,17400.0
2013-07-29 11:10:00,98.51,98.6,98.23,98.24,16900.0,98.51,98.6,98.23,98.24,16900.0
2013-07-29 11:20:00,98.23,98.3,98.09,98.09,9000.0,98.23,98.3,98.09,98.09,9000.0
2013-07-29 11:30:00,98.03,98.24,97.97,98.13,7500.0,98.03,98.24,97.97,98.13,7500.0
2013-07-29 11:40:00,98.14,98.31,98.13,98.14,4700.0,98.14,98.31,98.13,98.14,4700.0
2013-07-29 11:50:00,98.12,98.17,97.98,97.98,4500.0,98.12,98.17,97.98,97.98,4500.0
2013-07-29 12:00:00,97.98,98.25,97.97,98.17,6000.0,97.98,98.25,97.97,98.17,6000.0
2013-07-29 12:10:00,98.12,98.33,98.08,98.31,3600.0,98.12,98.33,98.08,98.31,3600.0
2013-07-29 12:20:00,98.27,98.34,98.06,98.07,4400.0,98.27,98.34,98.06,98.07,4400.0
2013-07-29 12:30:00,98.03,98.1,98.03,98.08,3300.0,98.03,98.1,98.03,98.08,3300.0
2013-07-29 12:40:00,98.08,98.11,98.05,98.08,8400.0,98.08,98.11,98.05,98.08,8400.0
2013-07-29 12:50:00,98.12,98.19,98.07,98.1,6800.0,98.12,98.19,98.07,98.1,6800.0
2013-07-29 13:00:00,98.1,98.19,98.06,98.17,4300.0,98.1,98.19,98.06,98.17,4300.0
2013-07-29 13:10:00,98.12,98.54,98.07,98.51,7900.0,98.12,98.54,98.07,98.51,7900.0
2013-07-29 13:20:00,98.52,98.64,98.39,98.49,6300.0,98.52,98.64,98.39,98.49,6300.0
2013-07-29 13:30:00,98.49,98.5,98.21,98.23,7200.0,98.49,98.5,98.21,98.23,7200.0
2013-07-29 13:40:00,98.24,98.37,98.15,98.26,10200.0,98.24,98.37,98.15,98.26,10200.0
2013-07-29 13:50:00,98.25,98.6,98.25,98.36,20400.0,98.25,98.6,98.25,98.36,20400.0
2013-07-29 14:00:00,98.38,98.54,98.38,98.5,14900.0,98.38,98.54,98.38,98.5,14900.0
2013-07-29 14:10:00,98.5,98.77,98.5,98.74,8100.0,98.5,98.77,98.5,98.74,8100.0
2013-07-29 14:20:00,98.77,98.83,98.55,98.65,9200.0,98.77,98.83,98.55,98.65,9200.0
2013-07-29 14:30:00,98.63,98.66,98.36,98.37,11100.0,98.63,98.66,98.36,98.37,11100.0
2013-07-29 14:40:00,98.37,98.52,98.37,98.46,11100.0,98.37,98.52,98.37,98.46,11100.0
2013-07-29 14:50:00,98.51,98.52,98.35,98.36,9100.0,98.51,98.52,98.35,98.36,9100.0
2013-07-29 15:00:00,98.32,98.5,98.2,98.5,12700.0,98.32,98.5,98.2,98.5,12700.0
2013-07-29 15:10:00,98.51,98.6,98.46,98.52,15900.0,98.51,98.6,98.46,98.52,15900.0
2013-07-29 15:20:00,98.52,98.67,98.44,98.55,20600.0,98.52,98.67,98.44,98.55,20600.0
2013-07-29 15:30:00,98.55,98.74,98.49,98.63,21900.0,98.55,98.74,98.49,98.63,21900.0
2013-07-29 15:40:00,98.61,98.85,98.6,98.85,19000.0,98.61,98.85,98.6,98.85,19000.0
2013-07-29 15:50:00,98.84,98.97,98.8,98.89,80600.0,98.84,98.97,98.8,98.89,80600.0
2013-07-30 09:30:00,98.98,99.92,98.96,99.2,3400.0,98.98,99.92,98.96,99.2,3400.0
2013-07-30 09:40:00,99.76,99.76,99.2,99.24,7600.0,99.76,99.76,99.2,99.24,7600.0
2013-07-30 09:50:00,99.18,99.36,99.01,99.36,7200.0,99.18,99.36,99.01,99.36,7200.0
2013-07-30 10:00:00,99.28,99.78,99.28,99.46,10400.0,99.28,99.78,99.28,99.46,10400.0
2013-07-30 10:10:00,99.49,99.52,99.25,99.39,6500.0,99.49,99.52,99.25,99.39,6500.0
2013-07-30 10:20:00,99.33,99.54,99.19,99.53,6400.0,99.33,99.54,99.19,99.53,6400.0
2013-07-30 10:30:00,99.53,99.75,99.5,99.7,7000.0,99.53,99.75,99.5,99.7,7000.0
2013-07-30 10:40:00,99.6,99.75,99.6,99.7,4600.0,99.6,99.75,99.6,99.7,4600.0
2013-07-30 10:50:00,99.69,99.76,99.49,99.66,10300.0,99.69,99.76,99.49,99.66,10300.0
2013-07-30 11:00:00,99.59,99.86,99.59,99.73,6500.0,99.59,99.86,99.59,99.73,6500.0
2013-07-30 11:10:00,99.74,100.02,99.74,99.98,7900.0,99.74,100.02,99.74,99.98,7900.0
2013-07-30 11:20:00,99.99,100.17,99.97,100.08,4200.0,99.99,100.17,99.97,100.08,4200.0
2013-07-30 11:30:00,99.98,100.04,99.94,100.04,3700.0,99.98,100.04,99.94,100.04,3700.0
2013-07-30 11:40:00,100.06,100.15,100.05,100.15,2600.0,100.06,100.15,100.05,100.15,2600.0
2013-07-30 11:50:00,100.13,100.16,100.04,100.12,3500.0,100.13,100.16,100.04,100.12,3500.0
2013-07-30 12:00:00,100.15,100.17,99.86,99.87,3100.0,100.15,100.17,99.86,99.87,3100.0
2013-07-30 12:10:00,99.86,99.86,99.76,99.79,2100.0,99.86,99.86,99.76,99.79,2100.0
2013-07-30 12:20:00,99.78,99.97,99.78,99.97,7100.0,99.78,99.97,99.78,99.97,7100.0
2013-07-30 12:30:00,99.95,100.1,99.86,99.99,24200.0,99.95,100.1,99.86,99.99,24200.0
2013-07-30 12:40:00,99.99,100.18,99.99,100.15,3100.0,99.99,100.18,99.99,100.15,3100.0
2013-07-30 12:50:00,100.15,100.31,100.12,100.31,8100.0,100.15,100.31,100.12,100.31,8100.0
2013-07-30 13:00:00,100.32,100.36,100.25,100.36,5000.0,100.32,100.36,100.25,100.36,5000.0
2013-07-30 13:10:00,100.36,100.47,100.21,100.38,39600.0,100.36,100.47,100.21,100.38,39600.0
2013-07-30 13:20:00,100.38,100.47,100.27,100.29,6700.0,100.38,100.47,100.27,100.29,6700.0
2013-07-30 13:30:00,100.29,100.31,100.2,100.22,15200.0,100.29,100.31,100.2,100.22,15200.0
2013-07-30 13:40:00,100.22,100.26,100.18,100.18,10600.0,100.22,100.26,100.18,100.18,10600.0
2013-07-30 13:50:00,100.16,100.3,100.16,100.26,7900.0,100.16,100.3,100.16,100.26,7900.0
2013-07-30 14:00:00,100.22,100.26,100.15,100.21,7600.0,100.22,100.26,100.15,100.21,7600.0
2013-07-30 14:10:00,100.22,100.4,100.22,100.31,9100.0,100.22,100.4,100.22,100.31,9100.0
2013-07-30 14:20:00,100.31,100.4,100.3,100.4,10900.0,100.31,100.4,100.3,100.4,10900.0
2013-07-30 14:30:00,100.36,100.39,100.29,100.36,8200.0,100.36,100.39,100.29,100.36,8200.0
2013-07-30 14:40:00,100.37,100.42,100.31,100.35,10400.0,100.37,100.42,100.31,100.35,10400.0
2013-07-30 14:50:00,100.32,100.4,100.32,100.32,10000.0,100.32,100.4,100.32,100.32,10000.0
2013-07-30 15:00:00,100.32,100.46,100.28,100.45,52600.0,100.32,100.46,100.28,100.45,52600.0
2013-07-30 15:10:00,100.44,100.57,100.42,100.55,9100.0,100.44,100.57,100.42,100.55,9100.0
2013-07-30 15:20:00,100.5,100.64,100.5,100.55,7800.0,100.5,100.64,100.5,100.55,7800.0
2013-07-30 15:30:00,100.58,100.6,100.48,100.5,12000.0,100.58,100.6,100.48,100.5,12000.0
2013-07-30 15:40:00,100.5,100.61,100.48,100.53,17300.0,100.5,100.61,100.48,100.53,17300.0
2013-07-30 15:50:00,100.52,100.56,100.41,100.48,35500.0,100.52,100.56,100.41,100.48,35500.0
2013-07-31 09:30:00,100.53,100.53,100.13,100.23,4700.0,100.53,100.53,100.13,100.23,4700.0
2013-07-31 09:40:00,99.92,100.34,99.92,100.34,4700.0,99.92,100.34,99.92,100.34,4700.0
2013-07-31 09:50:00,100.39,100.58,100.24,100.39,9000.0,100.39,100.58,100.24,100.39,9000.0
2013-07-31 10:00:00,100.33,100.79,100.33,100.7,10000.0,100.33,100.79,100.33,100.7,10000.0
2013-07-31 10:10:00,100.71,100.71,100.4,100.51,8700.0,100.71,100.71,100.4,100.51,8700.0
2013-07-31 10:20:00,100.48,100.62,100.3,100.62,13700.0,100.48,100.62,100.3,100.62,13700.0
2013-07-31 10:30:00,100.62,100.72,100.54,100.69,2300.0,100.62,100.72,100.54,100.69,2300.0
2013-07-31 10:40:00,100.7,100.91,100.69,100.75,10200.0,100.7,100.91,100.69,100.75,10200.0
2013-07-31 10:50:00,100.78,100.84,100.65,100.78,5600.0,100.78,100.84,100.65,100.78,5600.0
2013-07-31 11:00:00,100.78,100.96,100.7,100.7,8600.0,100.78,100.96,100.7,100.7,8600.0
2013-07-31 11:10:00,100.73,100.73,100.51,100.6,4600.0,100.73,100.73,100.51,100.6,4600.0
2013-07-31 11:20:00,100.54,100.59,100.51,100.54,2300.0,100.54,100.59,100.51,100.54,2300.0
2013-07-31 11:30:00,100.61,100.65,100.53,100.56,7400.0,100.61,100.65,100.53,100.56,7400.0
2013-07-31 11:40:00,100.53,100.62,100.42,100.47,14800.0,100.53,100.62,100.42,100.47,14800.0
2013-07-31 11:50:00,100.45,100.53,100.45,100.53,3500.0,100.45,100.53,100.45,100.53,3500.0
2013-07-31 12:00:00,100.55,100.66,100.52,100.62,4700.0,100.55,100.66,100.52,100.62,4700.0
2013-07-31 12:10:00,100.58,100.67,100.58,100.61,1400.0,100.58,100.67,100.58,100.61,1400.0
2013-07-31 12:20:00,100.67,100.72,100.42,100.42,4500.0,100.67,100.72,100.42,100.42,4500.0
2013-07-31 12:30:00,100.38,100.4,100.32,100.33,3600.0,100.38,100.4,100.32,100.33,3600.0
2013-07-31 12:40:00,100.32,100.4,100.18,100.27,5700.0,100.32,100.4,100.18,100.27,5700.0
2013-07-31 12:50:00,100.2,100.23,100.04,100.04,5200.0,100.2,100.23,100.04,100.04,5200.0
2013-07-31 13:00:00,100.05,100.26,100.05,100.24,4300.0,100.05,100.26,100.05,100.24,4300.0
2013-07-31 13:10:00,100.21,100.4,100.08,100.4,11900.0,100.21,100.4,100.08,100.4,11900.0
2013-07-31 13:20:00,100.34,100.44,100.34,100.43,6300.0,100.34,100.44,100.34,100.43,6300.0
2013-07-31 13:30:00,100.48,100.6,100.48,100.54,8700.0,100.48,100.6,100.48,100.54,8700.0
2013-07-31 13:40:00,100.61,100.74,100.58,100.61,6500.0,100.61,100.74,100.58,100.61,6500.0
2013-07-31 13:50:00,100.6,100.67,100.48,100.66,13000.0,100.6,100.67,100.48,100.66,13000.0
2013-07-31 14:00:00,100.65,100.81,100.51,100.51,7000.0,100.65,100.81,100.51,100.51,7000.0
2013-07-31 14:10:00,100.62,100.86,100.56,100.86,8000.0,100.62,100.86,100.56,100.86,8000.0
2013-07-31 14:20:00,100.78,100.99,100.67,100.92,7500.0,100.78,100.99,100.67,100.92,7500.0
2013-07-31 14:30:00,100.92,101.2,100.91,101.02,18200.0,100.92,101.2,100.91,101.02,18200.0
2013-07-31 14:40:00,101.01,101.22,100.97,101.22,8200.0,101.01,101.22,100.97,101.22,8200.0
2013-07-31 14:50:00,101.23,101.43,101.23,101.28,10300.0,101.23,101.43,101.23,101.28,10300.0
2013-07-31 15:00:00,101.28,101.41,101.12,101.17,11900.0,101.28,101.41,101.12,101.17,11900.0
2013-07-31 15:10:00,101.17,101.32,101.15,101.18,10700.0,101.17,101.32,101.15,101.18,10700.0
2013-07-31 15:20:00,101.16,101.31,101.13,101.31,8800.0,101.16,101.31,101.13,101.31,8800.0
2013-07-31 15:30:00,101.36,101.37,101.11,101.18,12700.0,101.36,101.37,101.11,101.18,12700.0
2013-07-31 15:40:00,101.16,101.16,100.74,100.88,24600.0,101.16,101.16,100.74,100.88,24600.0
2013-07-31 15:50:00,100.84,101.08,100.78,100.91,45100.0,100.84,101.08,100.78,100.91,45100.0
2013-08-01 09:30:00,100.9,101.73,100.34,100.36,19600.0,100.9,101.73,100.34,100.36,19600.0
2013-08-01 09:40:00,100.36,100.36,100.09,100.18,45000.0,100.36,100.36,100.09,100.18,45000.0
2013-08-01 09:50:00,100.2,100.49,100.16,100.24,66000.0,100.2,100.49,100.16,100.24,66000.0
2013-08-01 10:00:00,100.24,100.57,100.24,100.5,5600.0,100.24,100.57,100.24,100.5,5600.0
2013-08-01 10:10:00,100.58,101.0,100.58,101.0,6300.0,100.58,101.0,100.58,101.0,6300.0
2013-08-01 10:20:00,100.85,101.01,100.75,100.81,5500.0,100.85,101.01,100.75,100.81,5500.0
2013-08-01 10:30:00,100.69,100.78,100.55,100.55,8300.0,100.69,100.78,100.55,100.55,8300.0
2013-08-01 10:40:00,100.6,100.76,100.58,100.58,4900.0,100.6,100.76,100.58,100.58,4900.0
2013-08-01 10:50:00,100.54,100.54,100.31,100.53,8000.0,100.54,100.54,100.31,100.53,8000.0
2013-08-01 11:00:00,100.46,100.53,100.36,100.4,4800.0,100.46,100.53,100.36,100.4,4800.0
2013-08-01 11:10:00,100.4,100.77,100.3,100.76,42900.0,100.4,100.77,100.3,100.76,42900.0
2013-08-01 11:20:00,100.77,101.04,100.75,100.9,15100.0,100.77,101.04,100.75,100.9,15100.0
2013-08-01 11:30:00,100.95,101.0,100.9,100.94,27000.0,100.95,101.0,100.9,100.94,27000.0
2013-08-01 11:40:00,100.98,101.01,100.9,100.92,4300.0,100.98,101.01,100.9,100.92,4300.0
2013-08-01 11:50:00,100.92,100.98,100.8,100.86,15600.0,100.92,100.98,100.8,100.86,15600.0
2013-08-01 12:00:00,100.88,101.03,100.86,100.96,13300.0,100.88,101.03,100.86,100.96,13300.0
2013-08-01 12:10:00,100.99,101.05,100.91,101.05,4800.0,100.99,101.05,100.91,101.05,4800.0
2013-08-01 12:20:00,101.05,101.16,100.99,101.0,2700.0,101.05,101.16,100.99,101.0,2700.0
2013-08-01 12:30:00,100.98,101.03,100.9,101.03,13400.0,100.98,101.03,100.9,101.03,13400.0
2013-08-01 12:40:00,101.0,101.07,100.91,101.05,19500.0,101.0,101.07,100.91,101.05,19500.0
2013-08-01 12:50:00,101.01,101.09,100.9,100.97,8000.0,101.01,101.09,100.9,100.97,8000.0
2013-08-01 13:00:00,100.95,101.02,100.83,100.92,72200.0,100.95,101.02,100.83,100.92,72200.0
2013-08-01 13:10:00,100.82,100.93,100.73,100.76,19400.0,100.82,100.93,100.73,100.76,19400.0
2013-08-01 13:20:00,100.75,100.8,100.67,100.8,8500.0,100.75,100.8,100.67,100.8,8500.0
2013-08-01 13:30:00,100.8,100.92,100.71,100.83,64600.0,100.8,100.92,100.71,100.83,64600.0
2013-08-01 13:40:00,100.92,101.38,100.82,101.3,70000.0,100.92,101.38,100.82,101.3,70000.0
2013-08-01 13:50:00,101.29,101.48,101.26,101.37,15300.0,101.29,101.48,101.26,101.37,15300.0
2013-08-01 14:00:00,101.32,101.75,101.28,101.63,17500.0,101.32,101.75,101.28,101.63,17500.0
2013-08-01 14:10:00,101.6,101.63,101.52,101.63,5900.0,101.6,101.63,101.52,101.63,5900.0
2013-08-01 14:20:00,101.62,101.82,101.61,101.74,11300.0,101.62,101.82,101.61,101.74,11300.0
2013-08-01 14:30:00,101.7,101.84,101.68,101.77,16200.0,101.7,101.84,101.68,101.77,16200.0
2013-08-01 14:40:00,101.77,101.77,101.39,101.43,4900.0,101.77,101.77,101.39,101.43,4900.0
2013-08-01 14:50:00,101.41,101.5,101.35,101.36,4400.0,101.41,101.5,101.35,101.36,4400.0
2013-08-01 15:00:00,101.39,101.42,101.2,101.22,12800.0,101.39,101.42,101.2,101.22,12800.0
2013-08-01 15:10:00,101.22,101.29,101.0,101.0,11800.0,101.22,101.29,101.0,101.0,11800.0
2013-08-01 15:20:00,101.05,101.23,101.05,101.21,18300.0,101.05,101.23,101.05,101.21,18300.0
2013-08-01 15:30:00,101.16,101.44,101.11,101.4,9000.0,101.16,101.44,101.11,101.4,9000.0
2013-08-01 15:40:00,101.42,101.5,101.29,101.39,17300.0,101.42,101.5,101.29,101.39,17300.0
2013-08-01 15:50:00,101.38,101.67,101.36,101.64,59800.0,101.38,101.67,101.36,101.64,59800.0
2013-08-02 09:30:00,101.35,101.35,100.24,101.15,15300.0,101.35,101.35,100.24,101.15,15300.0
2013-08-02 09:40:00,101.37,101.96,101.2,101.92,16800.0,101.37,101.96,101.2,101.92,16800.0
2013-08-02 09:50:00,101.89,102.35,101.78,102.25,47900.0,101.89,102.35,101.78,102.25,47900.0
2013-08-02 10:00:00,102.2,103.93,102.2,103.93,87900.0,102.2,103.93,102.2,103.93,87900.0
2013-08-02 10:10:00,103.92,104.14,103.72,104.08,62500.0,103.92,104.14,103.72,104.08,62500.0
2013-08-02 10:20:00,104.09,104.7,103.77,104.59,70400.0,104.09,104.7,103.77,104.59,70400.0
2013-08-02 10:30:00,104.61,104.96,104.41,104.82,60500.0,104.61,104.96,104.41,104.82,60500.0
2013-08-02 10:40:00,104.81,105.01,104.0,104.01,57700.0,104.81,105.01,104.0,104.01,57700.0
2013-08-02 10:50:00,104.01,104.06,103.5,103.52,19200.0,104.01,104.06,103.5,103.52,19200.0
2013-08-02 11:00:00,103.52,103.61,103.25,103.27,12800.0,103.52,103.61,103.25,103.27,12800.0
2013-08-02 11:10:00,103.29,103.4,103.25,103.38,15400.0,103.29,103.4,103.25,103.38,15400.0
2013-08-02 11:20:00,103.34,103.48,103.28,103.38,11000.0,103.34,103.48,103.28,103.38,11000.0
2013-08-02 11:30:00,103.42,103.48,103.34,103.42,6800.0,103.42,103.48,103.34,103.42,6800.0
2013-08-02 11:40:00,103.48,103.8,103.44,103.55,9000.0,103.48,103.8,103.44,103.55,9000.0
2013-08-02 11:50:00,103.55,103.85,103.46,103.85,7100.0,103.55,103.85,103.46,103.85,7100.0
2013-08-02 12:00:00,103.77,103.84,103.64,103.68,3800.0,103.77,103.84,103.64,103.68,3800.0
2013-08-02 12:10:00,103.72,104.18,103.65,104.17,15800.0,103.72,104.18,103.65,104.17,15800.0
2013-08-02 12:20:00,104.19,104.7,104.11,104.12,17400.0,104.19,104.7,104.11,104.12,17400.0
2013-08-02 12:30:00,104.03,104.12,103.82,103.85,10200.0,104.03,104.12,103.82,103.85,10200.0
2013-08-02 12:40:00,103.85,104.26,103.85,104.16,15400.0,103.85,104.26,103.85,104.16,15400.0
2013-08-02 12:50:00,104.16,104.31,104.11,104.19,8700.0,104.16,104.31,104.11,104.19,8700.0
2013-08-02 13:00:00,104.21,104.31,104.2,104.31,3000.0,104.21,104.31,104.2,104.31,3000.0
2013-08-02 13:10:00,104.3,104.33,104.06,104.3,7800.0,104.3,104.33,104.06,104.3,7800.0
2013-08-02 13:20:00,104.3,104.3,104.15,104.23,11000.0,104.3,104.3,104.15,104.23,11000.0
2013-08-02 13:30:00,104.2,104.36,104.2,104.34,18800.0,104.2,104.36,104.2,104.34,18800.0
2013-08-02 13:40:00,104.36,104.67,104.36,104.54,8000.0,104.36,104.67,104.36,104.54,8000.0
2013-08-02 13:50:00,104.51,104.62,104.46,104.52,27200.0,104.51,104.62,104.46,104.52,27200.0
2013-08-02 14:00:00,104.55,104.82,104.55,104.82,12100.0,104.55,104.82,104.55,104.82,12100.0
2013-08-02 14:10:00,104.81,104.97,104.64,104.8,17100.0,104.81,104.97,104.64,104.8,17100.0
2013-08-02 14:20:00,104.76,104.88,104.65,104.68,18400.0,104.76,104.88,104.65,104.68,18400.0
2013-08-02 14:30:00,104.67,104.84,104.53,104.57,19000.0,104.67,104.84,104.53,104.57,19000.0
2013-08-02 14:40:00,104.51,104.56,104.37,104.37,30500.0,104.51,104.56,104.37,104.37,30500.0
2013-08-02 14:50:00,104.34,104.52,104.31,104.38,39100.0,104.34,104.52,104.31,104.38,39100.0
2013-08-02 15:00:00,104.39,104.51,104.04,104.1,25600.0,104.39,104.51,104.04,104.1,25600.0
2013-08-02 15:10:00,104.11,104.14,103.97,103.98,27300.0,104.11,104.14,103.97,103.98,27300.0
2013-08-02 15:20:00,103.98,104.05,103.95,103.96,25200.0,103.98,104.05,103.95,103.96,25200.0
2013-08-02 15:30:00,103.97,103.97,103.63,103.63,31500.0,103.97,103.97,103.63,103.63,31500.0
2013-08-02 15:40:00,103.64,103.66,103.35,103.42,53400.0,103.64,103.66,103.35,103.42,53400.0
2013-08-02 15:50:00,103.41,103.53,103.29,103.5,74300.0,103.41,103.53,103.29,103.5,74300.0
2013-08-05 09:30:00,103.5,103.96,103.11,103.36,9100.0,103.5,103.96,103.11,103.36,9100.0
2013-08-05 09:40:00,103.32,103.45,102.62,102.62,7100.0,103.32,103.45,102.62,102.62,7100.0
2013-08-05 09:50:00,102.84,103.06,102.72,103.06,4600.0,102.84,103.06,102.72,103.06,4600.0
2013-08-05 10:00:00,103.01,103.35,102.44,102.71,14600.0,103.01,103.35,102.44,102.71,14600.0
2013-08-05 10:10:00,102.78,102.83,102.23,102.23,12800.0,102.78,102.83,102.23,102.23,12800.0
2013-08-05 10:20:00,102.18,102.39,101.99,102.3,14700.0,102.18,102.39,101.99,102.3,14700.0
2013-08-05 10:30:00,102.29,102.36,102.03,102.2,7900.0,102.29,102.36,102.03,102.2,7900.0
2013-08-05 10:40:00,102.2,102.55,102.2,102.36,11400.0,102.2,102.55,102.2,102.36,11400.0
2013-08-05 10:50:00,102.35,102.6,102.31,102.35,9000.0,102.35,102.6,102.31,102.35,9000.0
2013-08-05 11:00:00,102.38,102.38,102.11,102.2,11500.0,102.38,102.38,102.11,102.2,11500.0
2013-08-05 11:10:00,102.14,102.17,101.98,101.98,9800.0,102.14,102.17,101.98,101.98,9800.0
2013-08-05 11:20:00,102.0,102.06,101.77,102.06,12600.0,102.0,102.06,101.77,102.06,12600.0
2013-08-05 11:30:00,102.09,102.16,101.89,101.94,8900.0,102.09,102.16,101.89,101.94,8900.0
2013-08-05 11:40:00,101.96,102.36,101.93,102.36,18100.0,101.96,102.36,101.93,102.36,18100.0
2013-08-05 11:50:00,102.36,102.78,102.23,102.77,25600.0,102.36,102.78,102.23,102.77,25600.0
2013-08-05 12:00:00,102.77,103.14,102.67,103.05,22200.0,102.77,103.14,102.67,103.05,22200.0
2013-08-05 12:10:00,103.05,103.07,102.54,102.54,10700.0,103.05,103.07,102.54,102.54,10700.0
2013-08-05 12:20:00,102.39,102.67,102.35,102.36,35200.0,102.39,102.67,102.35,102.36,35200.0
2013-08-05 12:30:00,102.27,102.33,102.15,102.21,6000.0,102.27,102.33,102.15,102.21,6000.0
2013-08-05 12:40:00,102.21,102.33,102.19,102.26,6600.0,102.21,102.33,102.19,102.26,6600.0
2013-08-05 12:50:00,102.26,102.36,102.18,102.28,8900.0,102.26,102.36,102.18,102.28,8900.0
2013-08-05 13:00:00,102.36,102.68,102.31,102.44,8800.0,102.36,102.68,102.31,102.44,8800.0
2013-08-05 13:10:00,102.45,102.45,102.31,102.34,4600.0,102.45,102.45,102.31,102.34,4600.0
2013-08-05 13:20:00,102.36,102.51,102.36,102.51,1600.0,102.36,102.51,102.36,102.51,1600.0
2013-08-05 13:30:00,102.51,102.7,102.51,102.6,3800.0,102.51,102.7,102.51,102.6,3800.0
2013-08-05 13:40:00,102.69,102.69,102.56,102.6,3500.0,102.69,102.69,102.56,102.6,3500.0
2013-08-05 13:50:00,102.61,102.72,102.54,102.65,2800.0,102.61,102.72,102.54,102.65,2800.0
2013-08-05 14:00:00,102.71,102.76,102.61,102.74,5400.0,102.71,102.76,102.61,102.74,5400.0
2013-08-05 14:10:00,102.7,102.71,102.55,102.55,4700.0,102.7,102.71,102.55,102.55,4700.0
2013-08-05 14:20:00,102.51,102.58,102.44,102.56,11400.0,102.51,102.58,102.44,102.56,11400.0
2013-08-05 14:30:00,102.56,102.59,102.39,102.39,5200.0,102.56,102.59,102.39,102.39,5200.0
2013-08-05 14:40:00,102.36,102.46,102.26,102.26,10700.0,102.36,102.46,102.26,102.26,10700.0
2013-08-05 14:50:00,102.27,102.34,102.2,102.29,4400.0,102.27,102.34,102.2,102.29,4400.0
2013-08-05 15:00:00,102.27,102.37,102.25,102.29,6800.0,102.27,102.37,102.25,102.29,6800.0
2013-08-05 15:10:00,102.27,102.42,102.27,102.4,6200.0,102.27,102.42,102.27,102.4,6200.0
2013-08-05 15:20:00,102.45,102.5,102.41,102.42,6400.0,102.45,102.5,102.41,102.42,6400.0
2013-08-05 15:30:00,102.44,102.45,102.23,102.28,17200.0,102.44,102.45,102.23,102.28,17200.0
2013-08-05 15:40:00,102.32,102.42,102.13,102.13,31900.0,102.32,102.42,102.13,102.13,31900.0
2013-08-05 15:50:00,102.16,102.45,102.13,102.4,55400.0,102.16,102.45,102.13,102.4,55400.0
2013-08-06 09:30:00,102.41,103.09,102.41,103.03,11500.0,102.41,103.09,102.41,103.03,11500.0
2013-08-06 09:40:00,102.96,103.44,102.76,102.97,12900.0,102.96,103.44,102.76,102.97,12900.0
2013-08-06 09:50:00,102.84,103.02,102.75,103.02,16100.0,102.84,103.02,102.75,103.02,16100.0
2013-08-06 10:00:00,102.92,103.06,102.84,102.86,27700.0,102.92,103.06,102.84,102.86,27700.0
2013-08-06 10:10:00,102.91,103.29,102.79,103.29,37000.0,102.91,103.29,102.79,103.29,37000.0
2013-08-06 10:20:00,103.28,103.59,103.26,103.48,20300.0,103.28,103.59,103.26,103.48,20300.0
2013-08-06 10:30:00,103.43,103.45,102.96,103.23,22400.0,103.43,103.45,102.96,103.23,22400.0
2013-08-06 10:40:00,103.19,103.24,103.09,103.16,4000.0,103.19,103.24,103.09,103.16,4000.0
2013-08-06 10:50:00,103.16,103.22,102.99,102.99,83600.0,103.16,103.22,102.99,102.99,83600.0
2013-08-06 11:00:00,102.95,102.97,102.87,102.96,8200.0,102.95,102.97,102.87,102.96,8200.0
2013-08-06 11:10:00,102.97,103.01,102.87,102.88,9500.0,102.97,103.01,102.87,102.88,9500.0
2013-08-06 11:20:00,102.92,103.33,102.9,103.33,7400.0,102.92,103.33,102.9,103.33,7400.0
2013-08-06 11:30:00,103.37,103.54,103.3,103.5,6400.0,103.37,103.54,103.3,103.5,6400.0
2013-08-06 11:40:00,103.5,103.84,103.5,103.82,12700.0,103.5,103.84,103.5,103.82,12700.0
2013-08-06 11:50:00,103.84,104.12,103.84,104.12,9600.0,103.84,104.12,103.84,104.12,9600.0
2013-08-06 12:00:00,104.11,104.42,104.11,104.31,27900.0,104.11,104.42,104.11,104.31,27900.0
2013-08-06 12:10:00,104.26,104.29,104.11,104.11,4500.0,104.26,104.29,104.11,104.11,4500.0
2013-08-06 12:20:00,104.06,104.16,104.02,104.16,3100.0,104.06,104.16,104.02,104.16,3100.0
2013-08-06 12:30:00,104.12,104.35,104.11,104.3,17200.0,104.12,104.35,104.11,104.3,17200.0
2013-08-06 12:40:00,104.19,104.27,104.17,104.23,2300.0,104.19,104.27,104.17,104.23,2300.0
2013-08-06 12:50:00,104.17,104.41,104.17,104.33,16100.0,104.17,104.41,104.17,104.33,16100.0
2013-08-06 13:00:00,104.24,104.25,103.82,103.82,16100.0,104.24,104.25,103.82,103.82,16100.0
2013-08-06 13:10:00,103.85,103.94,103.82,103.86,3600.0,103.85,103.94,103.82,103.86,3600.0
2013-08-06 13:20:00,103.86,104.13,103.86,104.13,11300.0,103.86,104.13,103.86,104.13,11300.0
2013-08-06 13:30:00,104.09,104.33,104.06,104.16,19000.0,104.09,104.33,104.06,104.16,19000.0
2013-08-06 13:40:00,104.15,104.19,104.0,104.0,6500.0,104.15,104.19,104.0,104.0,6500.0
2013-08-06 13:50:00,104.03,104.03,103.93,104.03,4400.0,104.03,104.03,103.93,104.03,4400.0
2013-08-06 14:00:00,104.03,104.03,103.95,103.97,3600.0,104.03,104.03,103.95,103.97,3600.0
2013-08-06 14:10:00,104.02,104.02,103.81,103.82,4100.0,104.02,104.02,103.81,103.82,4100.0
2013-08-06 14:20:00,103.88,103.97,103.81,103.96,6300.0,103.88,103.97,103.81,103.96,6300.0
2013-08-06 14:30:00,103.98,104.02,103.93,104.01,10900.0,103.98,104.02,103.93,104.01,10900.0
2013-08-06 14:40:00,104.0,104.01,103.93,103.98,17900.0,104.0,104.01,103.93,103.98,17900.0
2013-08-06 14:50:00,103.98,104.04,103.96,104.0,21000.0,103.98,104.04,103.96,104.0,21000.0
2013-08-06 15:00:00,104.0,104.03,103.93,103.98,11500.0,104.0,104.03,103.93,103.98,11500.0
2013-08-06 15:10:00,103.97,104.03,103.77,103.79,13200.0,103.97,104.03,103.77,103.79,13200.0
2013-08-06 15:20:00,103.82,103.83,103.64,103.7,10600.0,103.82,103.83,103.64,103.7,10600.0
2013-08-06 15:30:00,103.69,103.69,103.54,103.54,6300.0,103.69,103.69,103.54,103.54,6300.0
2013-08-06 15:40:00,103.56,103.81,103.56,103.71,12500.0,103.56,103.81,103.56,103.71,12500.0
2013-08-06 15:50:00,103.69,103.69,103.51,103.51,36300.0,103.69,103.69,103.51,103.51,36300.0
2013-08-07 09:30:00,103.18,103.18,101.9,101.9,8300.0,103.18,103.18,101.9,101.9,8300.0
2013-08-07 09:40:00,101.73,102.16,101.53,102.16,17700.0,101.73,102.16,101.53,102.16,17700.0
2013-08-07 09:50:00,102.16,102.25,101.91,101.98,13300.0,102.16,102.25,101.91,101.98,13300.0
2013-08-07 10:00:00,102.0,102.02,101.68,101.94,15700.0,102.0,102.02,101.68,101.94,15700.0
2013-08-07 10:10:00,101.98,102.08,101.85,101.92,11400.0,101.98,102.08,101.85,101.92,11400.0
2013-08-07 10:20:00,101.92,102.18,101.91,101.97,9400.0,101.92,102.18,101.91,101.97,9400.0
2013-08-07 10:30:00,102.0,102.3,102.0,102.29,9000.0,102.0,102.3,102.0,102.29,9000.0
2013-08-07 10:40:00,102.21,102.53,102.21,102.53,3800.0,102.21,102.53,102.21,102.53,3800.0
2013-08-07 10:50:00,102.5,102.6,102.45,102.54,15500.0,102.5,102.6,102.45,102.54,15500.0
2013-08-07 11:00:00,102.53,102.55,102.37,102.4,3400.0,102.53,102.55,102.37,102.4,3400.0
2013-08-07 11:10:00,102.4,102.5,102.37,102.39,2900.0,102.4,102.5,102.37,102.39,2900.0
2013-08-07 11:20:00,102.42,102.44,102.32,102.32,5600.0,102.42,102.44,102.32,102.32,5600.0
2013-08-07 11:30:00,102.31,102.34,101.96,102.24,10600.0,102.31,102.34,101.96,102.24,10600.0
2013-08-07 11:40:00,102.19,102.27,102.02,102.26,5300.0,102.19,102.27,102.02,102.26,5300.0
2013-08-07 11:50:00,102.21,102.41,102.2,102.3,9500.0,102.21,102.41,102.2,102.3,9500.0
2013-08-07 12:00:00,102.3,102.49,102.22,102.44,12900.0,102.3,102.49,102.22,102.44,12900.0
2013-08-07 12:10:00,102.46,102.56,102.27,102.27,8300.0,102.46,102.56,102.27,102.27,8300.0
2013-08-07 12:20:00,102.31,102.31,102.09,102.09,3100.0,102.31,102.31,102.09,102.09,3100.0
2013-08-07 12:30:00,102.15,102.15,102.04,102.1,2600.0,102.15,102.15,102.04,102.1,2600.0
2013-08-07 12:40:00,102.14,102.14,102.03,102.06,2400.0,102.14,102.14,102.03,102.06,2400.0
2013-08-07 12:50:00,102.06,102.1,102.02,102.04,3700.0,102.06,102.1,102.02,102.04,3700.0
2013-08-07 13:00:00,101.98,102.13,101.97,102.12,3400.0,101.98,102.13,101.97,102.12,3400.0
2013-08-07 13:10:00,102.15,102.23,102.08,102.1,4400.0,102.15,102.23,102.08,102.1,4400.0
2013-08-07 13:20:00,102.1,102.25,102.1,102.11,2000.0,102.1,102.25,102.1,102.11,2000.0
2013-08-07 13:30:00,102.11,102.12,102.02,102.02,4700.0,102.11,102.12,102.02,102.02,4700.0
2013-08-07 13:40:00,102.02,102.02,101.82,101.82,3000.0,102.02,102.02,101.82,101.82,3000.0
2013-08-07 13:50:00,101.82,101.86,101.73,101.84,7300.0,101.82,101.86,101.73,101.84,7300.0
2013-08-07 14:00:00,101.89,101.99,101.85,101.85,3900.0,101.89,101.99,101.85,101.85,3900.0
2013-08-07 14:10:00,101.89,102.1,101.88,102.1,5300.0,101.89,102.1,101.88,102.1,5300.0
2013-08-07 14:20:00,102.09,102.09,101.95,101.99,5600.0,102.09,102.09,101.95,101.99,5600.0
2013-08-07 14:30:00,102.05,102.05,101.94,101.97,4800.0,102.05,102.05,101.94,101.97,4800.0
2013-08-07 14:40:00,101.97,101.98,101.77,101.78,13200.0,101.97,101.98,101.77,101.78,13200.0
2013-08-07 14:50:00,101.77,101.94,101.75,101.82,8100.0,101.77,101.94,101.75,101.82,8100.0
2013-08-07 15:00:00,101.8,102.03,101.8,102.03,6100.0,101.8,102.03,101.8,102.03,6100.0
2013-08-07 15:10:00,102.02,102.1,101.96,102.06,6200.0,102.02,102.1,101.96,102.06,6200.0
2013-08-07 15:20:00,102.05,102.1,101.91,102.06,13800.0,102.05,102.1,101.91,102.06,13800.0
2013-08-07 15:30:00,102.08,102.1,101.97,102.04,23800.0,102.08,102.1,101.97,102.04,23800.0
2013-08-07 15:40:00,102.07,102.1,101.98,102.04,19100.0,102.07,102.1,101.98,102.04,19100.0
2013-08-07 15:50:00,102.03,102.23,101.99,102.18,40900.0,102.03,102.23,101.99,102.18,40900.0
2013-08-08 09:30:00,102.47,102.47,102.12,102.39,4300.0,102.47,102.47,102.12,102.39,4300.0
2013-08-08 09:40:00,102.38,102.45,102.25,102.45,23500.0,102.38,102.45,102.25,102.45,23500.0
2013-08-08 09:50:00,102.37,102.47,102.16,102.47,33000.0,102.37,102.47,102.16,102.47,33000.0
2013-08-08 10:00:00,102.47,102.6,102.47,102.57,2200.0,102.47,102.6,102.47,102.57,2200.0
2013-08-08 10:10:00,102.33,102.39,102.29,102.33,3200.0,102.33,102.39,102.29,102.33,3200.0
2013-08-08 10:20:00,102.33,102.6,102.33,102.6,2300.0,102.33,102.6,102.33,102.6,2300.0
2013-08-08 10:30:00,102.49,102.49,102.27,102.45,2700.0,102.49,102.49,102.27,102.45,2700.0
2013-08-08 10:40:00,102.5,102.57,102.34,102.57,3100.0,102.5,102.57,102.34,102.57,3100.0
2013-08-08 10:50:00,102.56,103.13,102.56,103.05,5000.0,102.56,103.13,102.56,103.05,5000.0
2013-08-08 11:00:00,103.08,103.31,102.82,102.82,5200.0,103.08,103.31,102.82,102.82,5200.0
2013-08-08 11:10:00,102.85,103.12,102.71,103.09,39000.0,102.85,103.12,102.71,103.09,39000.0
2013-08-08 11:20:00,103.15,103.42,103.11,103.21,6500.0,103.15,103.42,103.11,103.21,6500.0
2013-08-08 11:30:00,103.22,103.34,103.16,103.19,1300.0,103.22,103.34,103.16,103.19,1300.0
2013-08-08 11:40:00,103.28,103.29,103.08,103.08,2600.0,103.28,103.29,103.08,103.08,2600.0
2013-08-08 11:50:00,103.02,103.11,103.02,103.1,2800.0,103.02,103.11,103.02,103.1,2800.0
2013-08-08 12:00:00,103.1,103.36,103.05,103.33,10500.0,103.1,103.36,103.05,103.33,10500.0
2013-08-08 12:10:00,103.36,103.6,103.28,103.58,7200.0,103.36,103.6,103.28,103.58,7200.0
2013-08-08 12:20:00,103.55,103.67,103.47,103.66,3600.0,103.55,103.67,103.47,103.66,3600.0
2013-08-08 12:30:00,103.58,103.89,103.58,103.89,13200.0,103.58,103.89,103.58,103.89,13200.0
2013-08-08 12:40:00,103.87,104.04,103.85,103.99,16000.0,103.87,104.04,103.85,103.99,16000.0
2013-08-08 12:50:00,104.02,104.11,103.83,103.83,6000.0,104.02,104.11,103.83,103.83,6000.0
2013-08-08 13:00:00,103.91,104.06,103.9,103.95,9900.0,103.91,104.06,103.9,103.95,9900.0
2013-08-08 13:10:00,103.93,104.06,103.92,104.05,8500.0,103.93,104.06,103.92,104.05,8500.0
2013-08-08 13:20:00,104.02,104.06,103.89,104.06,6700.0,104.02,104.06,103.89,104.06,6700.0
2013-08-08 13:30:00,104.05,104.13,104.0,104.07,4400.0,104.05,104.13,104.0,104.07,4400.0
2013-08-08 13:40:00,104.01,104.31,103.98,104.27,23500.0,104.01,104.31,103.98,104.27,23500.0
2013-08-08 13:50:00,104.28,104.43,104.19,104.19,9700.0,104.28,104.43,104.19,104.19,9700.0
2013-08-08 14:00:00,104.23,104.6,104.21,104.59,17100.0,104.23,104.6,104.21,104.59,17100.0
2013-08-08 14:10:00,104.59,105.08,104.5,105.0,36900.0,104.59,105.08,104.5,105.0,36900.0
2013-08-08 14:20:00,105.0,105.63,105.0,105.54,33200.0,105.0,105.63,105.0,105.54,33200.0
2013-08-08 14:30:00,105.54,105.78,105.21,105.77,28400.0,105.54,105.78,105.21,105.77,28400.0
2013-08-08 14:40:00,105.95,105.96,105.6,105.74,35100.0,105.95,105.96,105.6,105.74,35100.0
2013-08-08 14:50:00,105.62,106.0,105.54,105.75,31300.0,105.62,106.0,105.54,105.75,31300.0
2013-08-08 15:00:00,105.77,105.93,105.68,105.83,16800.0,105.77,105.93,105.68,105.83,16800.0
2013-08-08 15:10:00,105.88,105.88,105.59,105.8,16800.0,105.88,105.88,105.59,105.8,16800.0
2013-08-08 15:20:00,105.84,106.0,105.81,105.99,37500.0,105.84,106.0,105.81,105.99,37500.0
2013-08-08 15:30:00,105.98,106.1,105.51,105.52,25800.0,105.98,106.1,105.51,105.52,25800.0
2013-08-08 15:40:00,105.49,105.84,105.48,105.79,40600.0,105.49,105.84,105.48,105.79,40600.0
2013-08-08 15:50:00,105.79,106.09,105.76,106.08,108000.0,105.79,106.09,105.76,106.08,108000.0
2013-08-09 09:30:00,105.8,106.1,105.01,106.1,8600.0,105.8,106.1,105.01,106.1,8600.0
2013-08-09 09:40:00,106.12,106.47,106.02,106.22,10400.0,106.12,106.47,106.02,106.22,10400.0
2013-08-09 09:50:00,106.2,106.37,105.98,106.29,25900.0,106.2,106.37,105.98,106.29,25900.0
2013-08-09 10:00:00,106.26,106.56,106.18,106.52,22700.0,106.26,106.56,106.18,106.52,22700.0
2013-08-09 10:10:00,106.5,106.75,106.35,106.42,28400.0,106.5,106.75,106.35,106.42,28400.0
2013-08-09 10:20:00,106.49,106.55,106.35,106.45,18900.0,106.49,106.55,106.35,106.45,18900.0
2013-08-09 10:30:00,106.47,106.47,106.01,106.01,8000.0,106.47,106.47,106.01,106.01,8000.0
2013-08-09 10:40:00,106.01,106.57,105.6,106.33,19800.0,106.01,106.57,105.6,106.33,19800.0
2013-08-09 10:50:00,106.33,106.56,106.06,106.5,24800.0,106.33,106.56,106.06,106.5,24800.0
2013-08-09 11:00:00,106.5,106.62,106.3,106.42,25800.0,106.5,106.62,106.3,106.42,25800.0
2013-08-09 11:10:00,106.42,106.52,106.25,106.25,20300.0,106.42,106.52,106.25,106.25,20300.0
2013-08-09 11:20:00,106.25,106.56,106.25,106.53,29600.0,106.25,106.56,106.25,106.53,29600.0
2013-08-09 11:30:00,106.43,106.66,106.36,106.55,17600.0,106.43,106.66,106.36,106.55,17600.0
2013-08-09 11:40:00,106.5,106.89,106.48,106.55,35900.0,106.5,106.89,106.48,106.55,35900.0
2013-08-09 11:50:00,106.55,106.61,106.39,106.46,12800.0,106.55,106.61,106.39,106.46,12800.0
2013-08-09 12:00:00,106.52,106.52,106.24,106.45,9900.0,106.52,106.52,106.24,106.45,9900.0
2013-08-09 12:10:00,106.45,106.68,106.41,106.53,10200.0,106.45,106.68,106.41,106.53,10200.0
2013-08-09 12:20:00,106.5,106.68,106.33,106.47,50800.0,106.5,106.68,106.33,106.47,50800.0
2013-08-09 12:30:00,106.44,106.51,106.35,106.42,10500.0,106.44,106.51,106.35,106.42,10500.0
2013-08-09 12:40:00,106.44,106.47,106.4,106.44,6000.0,106.44,106.47,106.4,106.44,6000.0
2013-08-09 12:50:00,106.36,106.53,106.33,106.37,15100.0,106.36,106.53,106.33,106.37,15100.0
2013-08-09 13:00:00,106.37,106.37,105.61,105.61,12700.0,106.37,106.37,105.61,105.61,12700.0
2013-08-09 13:10:00,105.64,106.01,105.48,105.9,14400.0,105.64,106.01,105.48,105.9,14400.0
2013-08-09 13:20:00,105.93,105.98,105.77,105.77,3300.0,105.93,105.98,105.77,105.77,3300.0
2013-08-09 13:30:00,105.73,106.17,105.73,106.03,10300.0,105.73,106.17,105.73,106.03,10300.0
2013-08-09 13:40:00,106.12,106.12,105.9,105.9,5300.0,106.12,106.12,105.9,105.9,5300.0
2013-08-09 13:50:00,105.93,106.17,105.93,106.08,13700.0,105.93,106.17,105.93,106.08,13700.0
2013-08-09 14:00:00,106.01,106.39,106.01,106.14,38100.0,106.01,106.39,106.01,106.14,38100.0
2013-08-09 14:10:00,106.13,106.45,106.13,106.23,14700.0,106.13,106.45,106.13,106.23,14700.0
2013-08-09 14:20:00,106.17,106.27,106.05,106.1,9900.0,106.17,106.27,106.05,106.1,9900.0
2013-08-09 14:30:00,106.14,106.28,106.11,106.13,69000.0,106.14,106.28,106.11,106.13,69000.0
2013-08-09 14:40:00,106.12,106.18,105.94,106.09,13000.0,106.12,106.18,105.94,106.09,13000.0
2013-08-09 14:50:00,106.15,106.19,105.99,106.04,10200.0,106.15,106.19,105.99,106.04,10200.0
2013-08-09 15:00:00,106.02,106.06,105.87,105.99,9100.0,106.02,106.06,105.87,105.99,9100.0
2013-08-09 15:10:00,105.92,106.09,105.75,106.06,14700.0,105.92,106.09,105.75,106.06,14700.0
2013-08-09 15:20:00,106.06,106.13,105.86,105.86,10200.0,106.06,106.13,105.86,105.86,10200.0
2013-08-09 15:30:00,105.8,106.0,105.8,106.0,31300.0,105.8,106.0,105.8,106.0,31300.0
2013-08-09 15:40:00,105.99,106.0,105.88,105.98,20500.0,105.99,106.0,105.88,105.98,20500.0
2013-08-09 15:50:00,105.93,105.95,105.75,105.8,42800.0,105.93,105.95,105.75,105.8,42800.0
2013-08-12 09:30:00,105.28,105.46,104.81,105.4,5200.0,105.28,105.46,104.81,105.4,5200.0
2013-08-12 09:40:00,105.92,105.95,105.55,105.55,3500.0,105.92,105.95,105.55,105.55,3500.0
2013-08-12 09:50:00,105.64,105.82,105.47,105.58,2900.0,105.64,105.82,105.47,105.58,2900.0
2013-08-12 10:00:00,105.73,105.86,105.53,105.55,3100.0,105.73,105.86,105.53,105.55,3100.0
2013-08-12 10:10:00,105.58,105.74,105.29,105.4,3200.0,105.58,105.74,105.29,105.4,3200.0
2013-08-12 10:20:00,105.28,105.7,105.28,105.61,38300.0,105.28,105.7,105.28,105.61,38300.0
2013-08-12 10:30:00,105.41,105.65,105.33,105.6,16800.0,105.41,105.65,105.33,105.6,16800.0
2013-08-12 10:40:00,105.56,105.86,105.56,105.76,5500.0,105.56,105.86,105.56,105.76,5500.0
2013-08-12 10:50:00,105.72,105.81,105.65,105.69,2900.0,105.72,105.81,105.65,105.69,2900.0
2013-08-12 11:00:00,105.79,105.85,105.55,105.55,2100.0,105.79,105.85,105.55,105.55,2100.0
2013-08-12 11:10:00,105.53,105.55,105.39,105.55,2300.0,105.53,105.55,105.39,105.55,2300.0
2013-08-12 11:20:00,105.58,105.82,105.58,105.67,2700.0,105.58,105.82,105.58,105.67,2700.0
2013-08-12 11:30:00,105.8,105.94,105.53,105.59,29200.0,105.8,105.94,105.53,105.59,29200.0
2013-08-12 11:40:00,105.59,105.73,105.54,105.63,13700.0,105.59,105.73,105.54,105.63,13700.0
2013-08-12 11:50:00,105.61,105.69,105.61,105.65,1900.0,105.61,105.69,105.61,105.65,1900.0
2013-08-12 12:00:00,105.65,105.65,105.52,105.56,2200.0,105.65,105.65,105.52,105.56,2200.0
2013-08-12 12:10:00,105.57,105.57,105.41,105.47,2300.0,105.57,105.57,105.41,105.47,2300.0
2013-08-12 12:20:00,105.47,105.65,105.45,105.62,20300.0,105.47,105.65,105.45,105.62,20300.0
2013-08-12 12:30:00,105.45,105.52,105.29,105.36,3400.0,105.45,105.52,105.29,105.36,3400.0
2013-08-12 12:40:00,105.33,105.55,105.31,105.53,3600.0,105.33,105.55,105.31,105.53,3600.0
2013-08-12 12:50:00,105.5,105.64,105.43,105.49,16000.0,105.5,105.64,105.43,105.49,16000.0
2013-08-12 13:00:00,105.52,105.61,105.48,105.49,1800.0,105.52,105.61,105.48,105.49,1800.0
2013-08-12 13:10:00,105.54,105.65,105.42,105.5,4200.0,105.54,105.65,105.42,105.5,4200.0
2013-08-12 13:20:00,105.6,105.64,105.43,105.43,900.0,105.6,105.64,105.43,105.43,900.0
2013-08-12 13:30:00,105.4,105.59,105.4,105.54,4000.0,105.4,105.59,105.4,105.54,4000.0
2013-08-12 13:40:00,105.55,105.6,105.44,105.48,2200.0,105.55,105.6,105.44,105.48,2200.0
2013-08-12 13:50:00,105.47,105.55,105.25,105.34,6000.0,105.47,105.55,105.25,105.34,6000.0
2013-08-12 14:00:00,105.29,105.59,105.29,105.55,12600.0,105.29,105.59,105.29,105.55,12600.0
2013-08-12 14:10:00,105.47,105.66,105.47,105.62,29300.0,105.47,105.66,105.47,105.62,29300.0
2013-08-12 14:20:00,105.68,105.74,105.6,105.63,3800.0,105.68,105.74,105.6,105.63,3800.0
2013-08-12 14:30:00,105.65,105.77,105.62,105.67,4300.0,105.65,105.77,105.62,105.67,4300.0
2013-08-12 14:40:00,105.74,105.78,105.67,105.74,3900.0,105.74,105.78,105.67,105.74,3900.0
2013-08-12 14:50:00,105.77,105.79,105.63,105.79,3900.0,105.77,105.79,105.63,105.79,3900.0
2013-08-12 15:00:00,105.75,105.78,105.57,105.59,3200.0,105.75,105.78,105.57,105.59,3200.0
2013-08-12 15:10:00,105.59,105.69,105.53,105.59,4500.0,105.59,105.69,105.53,105.59,4500.0
2013-08-12 15:20:00,105.63,105.69,105.47,105.5,12500.0,105.63,105.69,105.47,105.5,12500.0
2013-08-12 15:30:00,105.5,105.61,105.46,105.48,18100.0,105.5,105.61,105.46,105.48,18100.0
2013-08-12 15:40:00,105.49,105.56,105.26,105.27,19000.0,105.49,105.56,105.26,105.27,19000.0
2013-08-12 15:50:00,105.27,105.38,105.21,105.25,42500.0,105.27,105.38,105.21,105.25,42500.0
2013-08-13 09:30:00,105.45,106.5,105.33,105.82,1700.0,105.45,106.5,105.33,105.82,1700.0
2013-08-13 09:40:00,105.56,105.96,105.56,105.62,4000.0,105.56,105.96,105.56,105.62,4000.0
2013-08-13 09:50:00,105.62,105.62,104.89,104.93,3200.0,105.62,105.62,104.89,104.93,3200.0
2013-08-13 10:00:00,104.93,105.12,104.54,104.81,4300.0,104.93,105.12,104.54,104.81,4300.0
2013-08-13 10:10:00,104.8,105.32,104.78,104.89,5600.0,104.8,105.32,104.78,104.89,5600.0
2013-08-13 10:20:00,104.78,105.19,104.67,105.02,25300.0,104.78,105.19,104.67,105.02,25300.0
2013-08-13 10:30:00,105.01,105.21,104.97,105.11,2400.0,105.01,105.21,104.97,105.11,2400.0
2013-08-13 10:40:00,105.09,105.38,105.09,105.31,2100.0,105.09,105.38,105.09,105.31,2100.0
2013-08-13 10:50:00,105.28,105.37,105.17,105.18,21300.0,105.28,105.37,105.17,105.18,21300.0
2013-08-13 11:00:00,105.16,105.2,105.05,105.12,3300.0,105.16,105.2,105.05,105.12,3300.0
2013-08-13 11:10:00,105.29,105.38,105.17,105.24,2300.0,105.29,105.38,105.17,105.24,2300.0
2013-08-13 11:20:00,105.31,105.63,105.13,105.14,34100.0,105.31,105.63,105.13,105.14,34100.0
2013-08-13 11:30:00,105.36,105.39,105.16,105.2,2300.0,105.36,105.39,105.16,105.2,2300.0
2013-08-13 11:40:00,105.25,105.27,104.83,104.83,2900.0,105.25,105.27,104.83,104.83,2900.0
2013-08-13 11:50:00,104.88,105.05,104.87,104.91,1800.0,104.88,105.05,104.87,104.91,1800.0
2013-08-13 12:00:00,104.9,104.97,104.75,104.97,3000.0,104.9,104.97,104.75,104.97,3000.0
2013-08-13 12:10:00,104.99,105.06,104.89,104.95,3900.0,104.99,105.06,104.89,104.95,3900.0
2013-08-13 12:20:00,104.9,105.02,104.9,105.0,2300.0,104.9,105.02,104.9,105.0,2300.0
2013-08-13 12:30:00,105.15,105.19,104.91,104.91,13400.0,105.15,105.19,104.91,104.91,13400.0
2013-08-13 12:40:00,104.99,105.02,104.8,104.8,3300.0,104.99,105.02,104.8,104.8,3300.0
2013-08-13 12:50:00,104.88,105.12,104.83,104.91,5800.0,104.88,105.12,104.83,104.91,5800.0
2013-08-13 13:00:00,104.92,105.09,104.89,104.94,4700.0,104.92,105.09,104.89,104.94,4700.0
2013-08-13 13:10:00,104.97,105.13,104.97,105.02,3900.0,104.97,105.13,104.97,105.02,3900.0
2013-08-13 13:20:00,105.18,105.31,105.15,105.19,1600.0,105.18,105.31,105.15,105.19,1600.0
2013-08-13 13:30:00,105.29,105.37,105.15,105.15,3100.0,105.29,105.37,105.15,105.15,3100.0
2013-08-13 13:40:00,105.29,105.29,105.06,105.08,2800.0,105.29,105.29,105.06,105.08,2800.0
2013-08-13 13:50:00,105.2,105.31,105.08,105.24,4000.0,105.2,105.31,105.08,105.24,4000.0
2013-08-13 14:00:00,105.23,105.23,105.01,105.16,4500.0,105.23,105.23,105.01,105.16,4500.0
2013-08-13 14:10:00,105.22,105.39,105.14,105.39,2100.0,105.22,105.39,105.14,105.39,2100.0
2013-08-13 14:20:00,105.39,105.6,105.25,105.31,6300.0,105.39,105.6,105.25,105.31,6300.0
2013-08-13 14:30:00,105.34,105.48,105.28,105.33,6400.0,105.34,105.48,105.28,105.33,6400.0
2013-08-13 14:40:00,105.38,105.41,105.29,105.4,3300.0,105.38,105.41,105.29,105.4,3300.0
2013-08-13 14:50:00,105.38,105.52,105.38,105.45,2000.0,105.38,105.52,105.38,105.45,2000.0
2013-08-13 15:00:00,105.52,105.62,105.47,105.47,2600.0,105.52,105.62,105.47,105.47,2600.0
2013-08-13 15:10:00,105.54,105.58,105.31,105.45,9900.0,105.54,105.58,105.31,105.45,9900.0
2013-08-13 15:20:00,105.52,105.68,105.45,105.45,6100.0,105.52,105.68,105.45,105.45,6100.0
2013-08-13 15:30:00,105.5,105.61,105.45,105.46,4300.0,105.5,105.61,105.45,105.46,4300.0
2013-08-13 15:40:00,105.46,105.6,105.3,105.49,17300.0,105.46,105.6,105.3,105.49,17300.0
2013-08-13 15:50:00,105.49,105.57,105.34,105.44,28000.0,105.49,105.57,105.34,105.44,28000.0
2013-08-14 09:30:00,104.81,105.62,104.81,104.91,9100.0,104.81,105.62,104.81,104.91,9100.0
2013-08-14 09:40:00,104.95,105.25,104.95,105.12,2700.0,104.95,105.25,104.95,105.12,2700.0
2013-08-14 09:50:00,105.12,105.28,105.09,105.1,2000.0,105.12,105.28,105.09,105.1,2000.0
2013-08-14 10:00:00,105.27,105.27,104.86,104.86,3900.0,105.27,105.27,104.86,104.86,3900.0
2013-08-14 10:10:00,104.87,104.87,104.67,104.68,2500.0,104.87,104.87,104.67,104.68,2500.0
2013-08-14 10:20:00,104.78,104.83,104.68,104.69,10700.0,104.78,104.83,104.68,104.69,10700.0
2013-08-14 10:30:00,104.7,104.75,104.45,104.48,4400.0,104.7,104.75,104.45,104.48,4400.0
2013-08-14 10:40:00,104.57,104.57,104.25,104.26,5800.0,104.57,104.57,104.25,104.26,5800.0
2013-08-14 10:50:00,104.15,104.24,104.1,104.23,5900.0,104.15,104.24,104.1,104.23,5900.0
2013-08-14 11:00:00,104.23,104.23,104.01,104.02,10200.0,104.23,104.23,104.01,104.02,10200.0
2013-08-14 11:10:00,104.0,104.02,103.83,104.02,6800.0,104.0,104.02,103.83,104.02,6800.0
2013-08-14 11:20:00,104.05,104.23,103.82,103.82,4100.0,104.05,104.23,103.82,103.82,4100.0
2013-08-14 11:30:00,103.9,103.94,103.86,103.87,3100.0,103.9,103.94,103.86,103.87,3100.0
2013-08-14 11:40:00,103.89,103.96,103.83,103.96,4500.0,103.89,103.96,103.83,103.96,4500.0
2013-08-14 11:50:00,103.95,104.19,103.88,104.19,2700.0,103.95,104.19,103.88,104.19,2700.0
2013-08-14 12:00:00,104.06,104.19,104.05,104.13,1700.0,104.06,104.19,104.05,104.13,1700.0
2013-08-14 12:10:00,104.13,104.21,104.01,104.21,4000.0,104.13,104.21,104.01,104.21,4000.0
2013-08-14 12:20:00,104.17,104.21,104.13,104.17,1500.0,104.17,104.21,104.13,104.17,1500.0
2013-08-14 12:30:00,104.31,104.31,104.02,104.02,3500.0,104.31,104.31,104.02,104.02,3500.0
2013-08-14 12:40:00,104.03,104.04,104.0,104.0,1000.0,104.03,104.04,104.0,104.0,1000.0
2013-08-14 12:50:00,104.02,104.06,103.85,103.85,4200.0,104.02,104.06,103.85,103.85,4200.0
2013-08-14 13:00:00,103.87,104.05,103.85,104.03,2800.0,103.87,104.05,103.85,104.03,2800.0
2013-08-14 13:10:00,104.01,104.02,103.88,103.88,4000.0,104.01,104.02,103.88,103.88,4000.0
2013-08-14 13:20:00,103.91,103.91,103.74,103.79,3500.0,103.91,103.91,103.74,103.79,3500.0
2013-08-14 13:30:00,103.7,103.83,103.46,103.74,8700.0,103.7,103.83,103.46,103.74,8700.0
2013-08-14 13:40:00,103.78,103.91,103.76,103.79,5400.0,103.78,103.91,103.76,103.79,5400.0
2013-08-14 13:50:00,103.84,103.95,103.81,103.92,1500.0,103.84,103.95,103.81,103.92,1500.0
2013-08-14 14:00:00,103.98,104.14,103.94,104.06,2400.0,103.98,104.14,103.94,104.06,2400.0
2013-08-14 14:10:00,104.08,104.08,103.96,103.98,3500.0,104.08,104.08,103.96,103.98,3500.0
2013-08-14 14:20:00,103.98,103.98,103.69,103.8,9700.0,103.98,103.98,103.69,103.8,9700.0
2013-08-14 14:30:00,103.78,103.81,103.63,103.74,8300.0,103.78,103.81,103.63,103.74,8300.0
2013-08-14 14:40:00,103.73,103.73,103.55,103.68,10400.0,103.73,103.73,103.55,103.68,10400.0
2013-08-14 14:50:00,103.68,103.68,103.53,103.53,5000.0,103.68,103.68,103.53,103.53,5000.0
2013-08-14 15:00:00,103.58,103.67,103.52,103.58,9300.0,103.58,103.67,103.52,103.58,9300.0
2013-08-14 15:10:00,103.58,103.65,103.54,103.55,16100.0,103.58,103.65,103.54,103.55,16100.0
2013-08-14 15:20:00,103.56,103.63,103.47,103.47,12700.0,103.56,103.63,103.47,103.47,12700.0
2013-08-14 15:30:00,103.48,103.61,103.47,103.51,20300.0,103.48,103.61,103.47,103.51,20300.0
2013-08-14 15:40:00,103.53,103.61,103.45,103.5,18800.0,103.53,103.61,103.45,103.5,18800.0
2013-08-14 15:50:00,103.53,103.72,103.49,103.5,47700.0,103.53,103.72,103.49,103.5,47700.0
2013-08-15 09:30:00,102.3,102.78,100.73,100.73,30600.0,102.3,102.78,100.73,100.73,30600.0
2013-08-15 09:40:00,100.74,100.87,99.54,99.54,96400.0,100.74,100.87,99.54,99.54,96400.0
2013-08-15 09:50:00,99.62,99.62,98.61,98.69,51300.0,99.62,99.62,98.61,98.69,51300.0
2013-08-15 10:00:00,98.68,98.9,98.29,98.76,71600.0,98.68,98.9,98.29,98.76,71600.0
2013-08-15 10:10:00,98.77,98.94,98.18,98.75,35200.0,98.77,98.94,98.18,98.75,35200.0
2013-08-15 10:20:00,98.75,99.09,98.68,98.82,187700.0,98.75,99.09,98.68,98.82,187700.0
2013-08-15 10:30:00,98.84,99.11,98.79,98.93,51500.0,98.84,99.11,98.79,98.93,51500.0
2013-08-15 10:40:00,98.97,99.05,98.82,99.0,39200.0,98.97,99.05,98.82,99.0,39200.0
2013-08-15 10:50:00,98.96,99.92,98.89,99.75,51100.0,98.96,99.92,98.89,99.75,51100.0
2013-08-15 11:00:00,99.8,100.0,99.16,99.21,24800.0,99.8,100.0,99.16,99.21,24800.0
2013-08-15 11:10:00,99.25,99.75,99.22,99.65,15200.0,99.25,99.75,99.22,99.65,15200.0
2013-08-15 11:20:00,99.67,100.17,99.48,100.08,32800.0,99.67,100.17,99.48,100.08,32800.0
2013-08-15 11:30:00,100.03,100.06,99.54,99.64,23800.0,100.03,100.06,99.54,99.64,23800.0
2013-08-15 11:40:00,99.65,99.74,99.28,99.46,16400.0,99.65,99.74,99.28,99.46,16400.0
2013-08-15 11:50:00,99.44,99.53,99.34,99.44,16400.0,99.44,99.53,99.34,99.44,16400.0
2013-08-15 12:00:00,99.48,99.48,99.33,99.36,7900.0,99.48,99.48,99.33,99.36,7900.0
2013-08-15 12:10:00,99.38,99.41,99.08,99.25,10500.0,99.38,99.41,99.08,99.25,10500.0
2013-08-15 12:20:00,99.29,99.5,99.03,99.09,43400.0,99.29,99.5,99.03,99.09,43400.0
2013-08-15 12:30:00,99.1,99.15,98.35,98.52,24300.0,99.1,99.15,98.35,98.52,24300.0
2013-08-15 12:40:00,98.49,98.62,98.11,98.16,22700.0,98.49,98.62,98.11,98.16,22700.0
2013-08-15 12:50:00,98.18,98.41,98.05,98.39,30400.0,98.18,98.41,98.05,98.39,30400.0
2013-08-15 13:00:00,98.39,98.73,98.32,98.6,23200.0,98.39,98.73,98.32,98.6,23200.0
2013-08-15 13:10:00,98.57,98.57,98.08,98.29,51500.0,98.57,98.57,98.08,98.29,51500.0
2013-08-15 13:20:00,98.28,98.72,98.18,98.68,41500.0,98.28,98.72,98.18,98.68,41500.0
2013-08-15 13:30:00,98.75,98.99,98.49,98.85,6700.0,98.75,98.99,98.49,98.85,6700.0
2013-08-15 13:40:00,98.89,98.89,98.56,98.78,15900.0,98.89,98.89,98.56,98.78,15900.0
2013-08-15 13:50:00,98.8,99.11,98.75,99.09,9200.0,98.8,99.11,98.75,99.09,9200.0
2013-08-15 14:00:00,99.09,99.12,98.86,98.91,10500.0,99.09,99.12,98.86,98.91,10500.0
2013-08-15 14:10:00,98.88,98.92,98.44,98.92,22100.0,98.88,98.92,98.44,98.92,22100.0
2013-08-15 14:20:00,98.88,98.94,98.67,98.82,23700.0,98.88,98.94,98.67,98.82,23700.0
2013-08-15 14:30:00,98.79,98.98,98.66,98.69,24800.0,98.79,98.98,98.66,98.69,24800.0
2013-08-15 14:40:00,98.64,98.95,98.53,98.95,24300.0,98.64,98.95,98.53,98.95,24300.0
2013-08-15 14:50:00,98.86,98.96,98.81,98.92,38100.0,98.86,98.96,98.81,98.92,38100.0
2013-08-15 15:00:00,98.92,99.25,98.9,99.16,31800.0,98.92,99.25,98.9,99.16,31800.0
2013-08-15 15:10:00,99.13,99.26,98.93,98.96,47200.0,99.13,99.26,98.93,98.96,47200.0
2013-08-15 15:20:00,99.0,99.2,98.95,99.18,29600.0,99.0,99.2,98.95,99.18,29600.0
2013-08-15 15:30:00,99.19,99.39,99.17,99.32,38000.0,99.19,99.39,99.17,99.32,38000.0
2013-08-15 15:40:00,99.33,99.54,99.18,99.54,50300.0,99.33,99.54,99.18,99.54,50300.0
2013-08-15 15:50:00,99.54,99.54,99.07,99.15,104400.0,99.54,99.54,99.07,99.15,104400.0
2013-08-16 09:30:00,99.47,100.39,99.01,99.46,39400.0,99.47,100.39,99.01,99.46,39400.0
2013-08-16 09:40:00,99.45,99.51,99.11,99.11,30000.0,99.45,99.51,99.11,99.11,30000.0
2013-08-16 09:50:00,99.11,99.4,98.48,98.76,45800.0,99.11,99.4,98.48,98.76,45800.0
2013-08-16 10:00:00,98.84,99.5,98.62,99.42,73500.0,98.84,99.5,98.62,99.42,73500.0
2013-08-16 10:10:00,99.47,99.5,99.0,99.01,37800.0,99.47,99.5,99.0,99.01,37800.0
2013-08-16 10:20:00,99.03,99.16,98.79,99.16,6000.0,99.03,99.16,98.79,99.16,6000.0
2013-08-16 10:30:00,99.11,99.5,99.05,99.27,14900.0,99.11,99.5,99.05,99.27,14900.0
2013-08-16 10:40:00,99.28,99.49,99.15,99.45,13900.0,99.28,99.49,99.15,99.45,13900.0
2013-08-16 10:50:00,99.49,99.5,99.28,99.3,17400.0,99.49,99.5,99.28,99.3,17400.0
2013-08-16 11:00:00,99.3,99.48,99.29,99.31,15700.0,99.3,99.48,99.29,99.31,15700.0
2013-08-16 11:10:00,99.32,99.48,99.31,99.31,26700.0,99.32,99.48,99.31,99.31,26700.0
2013-08-16 11:20:00,99.31,99.34,99.03,99.34,17000.0,99.31,99.34,99.03,99.34,17000.0
2013-08-16 11:30:00,99.35,99.47,99.31,99.41,7700.0,99.35,99.47,99.31,99.41,7700.0
2013-08-16 11:40:00,99.36,99.5,99.23,99.23,20700.0,99.36,99.5,99.23,99.23,20700.0
2013-08-16 11:50:00,99.21,99.42,99.2,99.42,10200.0,99.21,99.42,99.2,99.42,10200.0
2013-08-16 12:00:00,99.4,99.41,99.34,99.39,15500.0,99.4,99.41,99.34,99.39,15500.0
2013-08-16 12:10:00,99.38,99.49,99.34,99.48,12100.0,99.38,99.49,99.34,99.48,12100.0
2013-08-16 12:20:00,99.45,99.49,99.41,99.45,12800.0,99.45,99.49,99.41,99.45,12800.0
2013-08-16 12:30:00,99.44,99.47,99.39,99.44,12100.0,99.44,99.47,99.39,99.44,12100.0
2013-08-16 12:40:00,99.44,99.48,99.36,99.39,10600.0,99.44,99.48,99.36,99.39,10600.0
2013-08-16 12:50:00,99.39,99.5,99.37,99.43,22800.0,99.39,99.5,99.37,99.43,22800.0
2013-08-16 13:00:00,99.43,99.45,99.26,99.26,12200.0,99.43,99.45,99.26,99.26,12200.0
2013-08-16 13:10:00,99.24,99.32,99.13,99.32,13600.0,99.24,99.32,99.13,99.32,13600.0
2013-08-16 13:20:00,99.28,99.45,99.28,99.37,12600.0,99.28,99.45,99.28,99.37,12600.0
2013-08-16 13:30:00,99.37,99.44,99.1,99.1,23600.0,99.37,99.44,99.1,99.1,23600.0
2013-08-16 13:40:00,99.11,99.27,98.96,99.22,12000.0,99.11,99.27,98.96,99.22,12000.0
2013-08-16 13:50:00,99.24,99.45,99.16,99.41,38300.0,99.24,99.45,99.16,99.41,38300.0
2013-08-16 14:00:00,99.38,99.48,99.27,99.39,13700.0,99.38,99.48,99.27,99.39,13700.0
2013-08-16 14:10:00,99.37,99.46,99.23,99.23,40700.0,99.37,99.46,99.23,99.23,40700.0
2013-08-16 14:20:00,99.26,99.4,99.26,99.3,38600.0,99.26,99.4,99.26,99.3,38600.0
2013-08-16 14:30:00,99.27,99.37,99.2,99.36,27100.0,99.27,99.37,99.2,99.36,27100.0
2013-08-16 14:40:00,99.38,99.38,99.21,99.21,41300.0,99.38,99.38,99.21,99.21,41300.0
2013-08-16 14:50:00,99.23,99.42,99.21,99.39,37700.0,99.23,99.42,99.21,99.39,37700.0
2013-08-16 15:00:00,99.39,99.39,99.23,99.26,21700.0,99.39,99.39,99.23,99.26,21700.0
2013-08-16 15:10:00,99.27,99.3,99.04,99.1,29600.0,99.27,99.3,99.04,99.1,29600.0
2013-08-16 15:20:00,99.09,99.26,99.04,99.04,16200.0,99.09,99.26,99.04,99.04,16200.0
2013-08-16 15:30:00,99.02,99.04,98.95,98.98,20700.0,99.02,99.04,98.95,98.98,20700.0
2013-08-16 15:40:00,98.98,99.01,98.75,98.75,29800.0,98.98,99.01,98.75,98.75,29800.0
2013-08-16 15:50:00,98.77,98.85,98.48,98.61,98600.0,98.77,98.85,98.48,98.61,98600.0
2013-08-19 09:30:00,98.12,98.88,98.1,98.88,5700.0,98.12,98.88,98.1,98.88,5700.0
2013-08-19 09:40:00,98.94,99.32,98.88,99.06,7300.0,98.94,99.32,98.88,99.06,7300.0
2013-08-19 09:50:00,98.92,98.99,98.42,98.59,17200.0,98.92,98.99,98.42,98.59,17200.0
2013-08-19 10:00:00,98.59,98.92,98.59,98.77,46000.0,98.59,98.92,98.59,98.77,46000.0
2013-08-19 10:10:00,98.75,98.94,98.68,98.82,10200.0,98.75,98.94,98.68,98.82,10200.0
2013-08-19 10:20:00,98.79,98.84,98.55,98.57,13000.0,98.79,98.84,98.55,98.57,13000.0
2013-08-19 10:30:00,98.6,99.12,98.6,99.11,23200.0,98.6,99.12,98.6,99.11,23200.0
2013-08-19 10:40:00,99.11,99.28,98.65,98.79,37600.0,99.11,99.28,98.65,98.79,37600.0
2013-08-19 10:50:00,98.76,98.89,98.7,98.72,13400.0,98.76,98.89,98.7,98.72,13400.0
2013-08-19 11:00:00,98.72,98.97,98.6,98.89,60500.0,98.72,98.97,98.6,98.89,60500.0
2013-08-19 11:10:00,98.92,99.13,98.79,98.81,47700.0,98.92,99.13,98.79,98.81,47700.0
2013-08-19 11:20:00,98.81,98.97,98.8,98.89,6300.0,98.81,98.97,98.8,98.89,6300.0
2013-08-19 11:30:00,98.84,99.3,98.83,99.1,21800.0,98.84,99.3,98.83,99.1,21800.0
2013-08-19 11:40:00,99.18,99.27,99.02,99.02,5900.0,99.18,99.27,99.02,99.02,5900.0
2013-08-19 11:50:00,99.0,99.21,99.0,99.19,8400.0,99.0,99.21,99.0,99.19,8400.0
2013-08-19 12:00:00,99.22,99.22,99.0,99.01,18700.0,99.22,99.22,99.0,99.01,18700.0
2013-08-19 12:10:00,99.0,99.1,98.99,99.09,25400.0,99.0,99.1,98.99,99.09,25400.0
2013-08-19 12:20:00,99.06,99.09,98.91,98.96,49600.0,99.06,99.09,98.91,98.96,49600.0
2013-08-19 12:30:00,98.99,99.04,98.84,98.85,8500.0,98.99,99.04,98.84,98.85,8500.0
2013-08-19 12:40:00,98.85,98.91,98.8,98.81,12300.0,98.85,98.91,98.8,98.81,12300.0
2013-08-19 12:50:00,98.8,99.16,98.8,99.15,90400.0,98.8,99.16,98.8,99.15,90400.0
2013-08-19 13:00:00,99.16,99.63,99.16,99.5,22200.0,99.16,99.63,99.16,99.5,22200.0
2013-08-19 13:10:00,99.49,99.6,99.36,99.36,3100.0,99.49,99.6,99.36,99.36,3100.0
2013-08-19 13:20:00,99.33,99.39,99.28,99.28,2200.0,99.33,99.39,99.28,99.28,2200.0
2013-08-19 13:30:00,99.27,99.27,99.1,99.13,3100.0,99.27,99.27,99.1,99.13,3100.0
2013-08-19 13:40:00,99.17,99.45,99.17,99.42,5800.0,99.17,99.45,99.17,99.42,5800.0
2013-08-19 13:50:00,99.45,99.57,99.45,99.57,6600.0,99.45,99.57,99.45,99.57,6600.0
2013-08-19 14:00:00,99.55,99.6,99.44,99.56,7000.0,99.55,99.6,99.44,99.56,7000.0
2013-08-19 14:10:00,99.55,99.57,99.37,99.43,5100.0,99.55,99.57,99.37,99.43,5100.0
2013-08-19 14:20:00,99.42,99.42,99.1,99.18,10800.0,99.42,99.42,99.1,99.18,10800.0
2013-08-19 14:30:00,99.18,99.2,99.06,99.06,54200.0,99.18,99.2,99.06,99.06,54200.0
2013-08-19 14:40:00,99.06,99.28,99.06,99.28,8000.0,99.06,99.28,99.06,99.28,8000.0
2013-08-19 14:50:00,99.23,99.24,99.15,99.24,3200.0,99.23,99.24,99.15,99.24,3200.0
2013-08-19 15:00:00,99.2,99.23,99.02,99.1,5900.0,99.2,99.23,99.02,99.1,5900.0
2013-08-19 15:10:00,99.09,99.21,98.96,99.17,6400.0,99.09,99.21,98.96,99.17,6400.0
2013-08-19 15:20:00,99.15,99.15,98.95,98.95,7500.0,99.15,99.15,98.95,98.95,7500.0
2013-08-19 15:30:00,98.98,99.15,98.91,99.11,10100.0,98.98,99.15,98.91,99.11,10100.0
2013-08-19 15:40:00,99.12,99.33,99.09,99.23,44100.0,99.12,99.33,99.09,99.23,44100.0
2013-08-19 15:50:00,99.25,99.33,99.22,99.31,56800.0,99.25,99.33,99.22,99.31,56800.0
2013-08-20 09:30:00,99.85,99.94,99.4,99.78,6800.0,99.85,99.94,99.4,99.78,6800.0
2013-08-20 09:40:00,99.71,99.94,99.51,99.89,4000.0,99.71,99.94,99.51,99.89,4000.0
2013-08-20 09:50:00,99.83,100.0,99.82,100.0,11100.0,99.83,100.0,99.82,100.0,11100.0
2013-08-20 10:00:00,99.87,100.23,99.87,100.19,23400.0,99.87,100.23,99.87,100.19,23400.0
2013-08-20 10:10:00,100.23,100.42,99.97,100.42,16400.0,100.23,100.42,99.97,100.42,16400.0
2013-08-20 10:20:00,100.49,101.3,100.49,101.23,50000.0,100.49,101.3,100.49,101.23,50000.0
2013-08-20 10:30:00,101.19,101.41,100.89,101.04,43800.0,101.19,101.41,100.89,101.04,43800.0
2013-08-20 10:40:00,101.02,101.34,101.0,101.29,23900.0,101.02,101.34,101.0,101.29,23900.0
2013-08-20 10:50:00,101.29,101.66,101.29,101.5,8800.0,101.29,101.66,101.29,101.5,8800.0
2013-08-20 11:00:00,101.48,101.7,101.48,101.56,8700.0,101.48,101.7,101.48,101.56,8700.0
2013-08-20 11:10:00,101.59,101.79,101.54,101.77,14300.0,101.59,101.79,101.54,101.77,14300.0
2013-08-20 11:20:00,101.79,101.9,101.73,101.73,6000.0,101.79,101.9,101.73,101.73,6000.0
2013-08-20 11:30:00,101.71,101.77,101.67,101.72,13000.0,101.71,101.77,101.67,101.72,13000.0
2013-08-20 11:40:00,101.77,102.12,101.73,102.1,8700.0,101.77,102.12,101.73,102.1,8700.0
2013-08-20 11:50:00,102.1,102.12,102.0,102.02,6000.0,102.1,102.12,102.0,102.02,6000.0
2013-08-20 12:00:00,102.03,102.33,102.03,102.07,21000.0,102.03,102.33,102.03,102.07,21000.0
2013-08-20 12:10:00,102.07,102.66,102.06,102.63,18600.0,102.07,102.66,102.06,102.63,18600.0
2013-08-20 12:20:00,102.66,102.68,102.56,102.64,9300.0,102.66,102.68,102.56,102.64,9300.0
2013-08-20 12:30:00,102.61,102.81,102.52,102.58,11500.0,102.61,102.81,102.52,102.58,11500.0
2013-08-20 12:40:00,102.62,102.7,102.61,102.7,5500.0,102.62,102.7,102.61,102.7,5500.0
2013-08-20 12:50:00,102.67,102.83,102.63,102.81,10500.0,102.67,102.83,102.63,102.81,10500.0
2013-08-20 13:00:00,102.79,102.98,102.78,102.9,15700.0,102.79,102.98,102.78,102.9,15700.0
2013-08-20 13:10:00,102.9,103.04,102.67,102.67,13900.0,102.9,103.04,102.67,102.67,13900.0
2013-08-20 13:20:00,102.66,102.77,102.46,102.54,10000.0,102.66,102.77,102.46,102.54,10000.0
2013-08-20 13:30:00,102.46,102.54,102.2,102.38,15000.0,102.46,102.54,102.2,102.38,15000.0
2013-08-20 13:40:00,102.42,102.7,102.42,102.59,11800.0,102.42,102.7,102.42,102.59,11800.0
2013-08-20 13:50:00,102.53,102.53,102.46,102.48,6300.0,102.53,102.53,102.46,102.48,6300.0
2013-08-20 14:00:00,102.48,102.6,102.35,102.36,8500.0,102.48,102.6,102.35,102.36,8500.0
2013-08-20 14:10:00,102.35,102.35,102.15,102.23,10600.0,102.35,102.35,102.15,102.23,10600.0
2013-08-20 14:20:00,102.24,102.24,102.01,102.08,17100.0,102.24,102.24,102.01,102.08,17100.0
2013-08-20 14:30:00,102.07,102.08,101.72,101.76,9100.0,102.07,102.08,101.72,101.76,9100.0
2013-08-20 14:40:00,101.83,102.09,101.82,102.02,37700.0,101.83,102.09,101.82,102.02,37700.0
2013-08-20 14:50:00,102.02,102.13,101.98,102.05,10500.0,102.02,102.13,101.98,102.05,10500.0
2013-08-20 15:00:00,102.08,102.14,101.95,102.04,14100.0,102.08,102.14,101.95,102.04,14100.0
2013-08-20 15:10:00,102.04,102.11,101.89,102.1,71800.0,102.04,102.11,101.89,102.1,71800.0
2013-08-20 15:20:00,102.11,102.23,102.08,102.18,14900.0,102.11,102.23,102.08,102.18,14900.0
2013-08-20 15:30:00,102.21,102.21,102.03,102.04,21000.0,102.21,102.21,102.03,102.04,21000.0
2013-08-20 15:40:00,102.03,102.08,101.67,101.67,29100.0,102.03,102.08,101.67,101.67,29100.0
2013-08-20 15:50:00,101.67,101.67,101.32,101.48,63100.0,101.67,101.67,101.32,101.48,63100.0
2013-08-21 09:30:00,101.31,102.56,101.27,101.58,4900.0,101.31,102.56,101.27,101.58,4900.0
2013-08-21 09:40:00,101.62,101.62,101.35,101.54,2300.0,101.62,101.62,101.35,101.54,2300.0
2013-08-21 09:50:00,101.42,101.42,101.11,101.11,5900.0,101.42,101.42,101.11,101.11,5900.0
2013-08-21 10:00:00,101.13,101.34,101.1,101.14,7300.0,101.13,101.34,101.1,101.14,7300.0
2013-08-21 10:10:00,101.17,101.18,101.05,101.14,24000.0,101.17,101.18,101.05,101.14,24000.0
2013-08-21 10:20:00,101.2,101.59,101.2,101.55,7200.0,101.2,101.59,101.2,101.55,7200.0
2013-08-21 10:30:00,101.55,101.59,101.26,101.38,7700.0,101.55,101.59,101.26,101.38,7700.0
2013-08-21 10:40:00,101.41,101.56,101.14,101.14,15000.0,101.41,101.56,101.14,101.14,15000.0
2013-08-21 10:50:00,101.17,101.17,100.95,101.08,7300.0,101.17,101.17,100.95,101.08,7300.0
2013-08-21 11:00:00,101.0,101.15,100.97,101.15,6700.0,101.0,101.15,100.97,101.15,6700.0
2013-08-21 11:10:00,101.06,101.09,101.02,101.03,2600.0,101.06,101.09,101.02,101.03,2600.0
2013-08-21 11:20:00,101.03,101.04,100.65,100.66,8000.0,101.03,101.04,100.65,100.66,8000.0
2013-08-21 11:30:00,100.67,100.68,100.42,100.49,4600.0,100.67,100.68,100.42,100.49,4600.0
2013-08-21 11:40:00,100.4,100.63,100.33,100.57,5800.0,100.4,100.63,100.33,100.57,5800.0
2013-08-21 11:50:00,100.55,100.57,100.43,100.57,3400.0,100.55,100.57,100.43,100.57,3400.0
2013-08-21 12:00:00,100.71,100.73,100.57,100.67,1900.0,100.71,100.73,100.57,100.67,1900.0
2013-08-21 12:10:00,100.57,100.73,100.53,100.73,2700.0,100.57,100.73,100.53,100.73,2700.0
2013-08-21 12:20:00,100.82,100.82,100.76,100.81,5600.0,100.82,100.82,100.76,100.81,5600.0
2013-08-21 12:30:00,100.73,100.75,100.46,100.65,5800.0,100.73,100.75,100.46,100.65,5800.0
2013-08-21 12:40:00,100.48,100.5,100.31,100.36,3600.0,100.48,100.5,100.31,100.36,3600.0
2013-08-21 12:50:00,100.24,100.37,100.15,100.28,6800.0,100.24,100.37,100.15,100.28,6800.0
2013-08-21 13:00:00,100.35,100.47,100.21,100.47,5400.0,100.35,100.47,100.21,100.47,5400.0
2013-08-21 13:10:00,100.47,100.75,100.47,100.75,3000.0,100.47,100.75,100.47,100.75,3000.0
2013-08-21 13:20:00,100.62,100.62,100.32,100.37,2400.0,100.62,100.62,100.32,100.37,2400.0
2013-08-21 13:30:00,100.36,100.52,100.29,100.52,6300.0,100.36,100.52,100.29,100.52,6300.0
2013-08-21 13:40:00,100.59,100.82,100.59,100.82,6800.0,100.59,100.82,100.59,100.82,6800.0
2013-08-21 13:50:00,100.79,100.86,100.74,100.74,3000.0,100.79,100.86,100.74,100.74,3000.0
2013-08-21 14:00:00,100.73,100.98,100.65,100.98,38500.0,100.73,100.98,100.65,100.98,38500.0
2013-08-21 14:10:00,100.93,101.43,100.93,101.33,8900.0,100.93,101.43,100.93,101.33,8900.0
2013-08-21 14:20:00,101.29,101.29,100.97,101.04,16200.0,101.29,101.29,100.97,101.04,16200.0
2013-08-21 14:30:00,101.08,101.67,101.08,101.43,10600.0,101.08,101.67,101.08,101.43,10600.0
2013-08-21 14:40:00,101.36,101.58,101.36,101.39,5300.0,101.36,101.58,101.36,101.39,5300.0
2013-08-21 14:50:00,101.38,101.56,101.38,101.45,4400.0,101.38,101.56,101.38,101.45,4400.0
2013-08-21 15:00:00,101.48,101.71,101.43,101.7,16400.0,101.48,101.71,101.43,101.7,16400.0
2013-08-21 15:10:00,101.64,102.27,101.64,102.22,87300.0,101.64,102.27,101.64,102.22,87300.0
2013-08-21 15:20:00,102.21,102.32,102.11,102.16,32300.0,102.21,102.32,102.11,102.16,32300.0
2013-08-21 15:30:00,102.16,102.3,101.99,102.0,12200.0,102.16,102.3,101.99,102.0,12200.0
2013-08-21 15:40:00,102.0,102.21,101.89,101.97,38300.0,102.0,102.21,101.89,101.97,38300.0
2013-08-21 15:50:00,101.95,101.95,101.52,101.52,63200.0,101.95,101.95,101.52,101.52,63200.0
2013-08-22 09:30:00,102.05,102.45,100.95,102.21,7200.0,102.05,102.45,100.95,102.21,7200.0
2013-08-22 09:40:00,102.29,102.53,102.29,102.37,8100.0,102.29,102.53,102.29,102.37,8100.0
2013-08-22 09:50:00,102.27,102.27,101.92,101.95,37000.0,102.27,102.27,101.92,101.95,37000.0
2013-08-22 10:00:00,101.96,102.18,101.44,101.44,5300.0,101.96,102.18,101.44,101.44,5300.0
2013-08-22 10:10:00,101.42,101.75,101.37,101.75,5900.0,101.42,101.75,101.37,101.75,5900.0
2013-08-22 10:20:00,101.76,102.0,101.72,101.92,39700.0,101.76,102.0,101.72,101.92,39700.0
2013-08-22 10:30:00,101.77,101.86,101.68,101.83,7400.0,101.77,101.86,101.68,101.83,7400.0
2013-08-22 10:40:00,101.77,102.02,101.77,102.02,3300.0,101.77,102.02,101.77,102.02,3300.0
2013-08-22 10:50:00,101.89,102.01,101.76,102.0,2600.0,101.89,102.01,101.76,102.0,2600.0
2013-08-22 11:00:00,101.91,102.06,101.84,101.98,9700.0,101.91,102.06,101.84,101.98,9700.0
2013-08-22 11:10:00,102.02,102.02,101.84,101.84,5500.0,102.02,102.02,101.84,101.84,5500.0
2013-08-22 11:20:00,101.85,101.87,101.58,101.85,16400.0,101.85,101.87,101.58,101.85,16400.0
2013-08-22 11:30:00,101.77,101.91,101.77,101.88,1800.0,101.77,101.91,101.77,101.88,1800.0
2013-08-22 11:40:00,101.88,102.21,101.82,102.21,6000.0,101.88,102.21,101.82,102.21,6000.0
2013-08-22 11:50:00,102.19,102.39,102.16,102.34,4100.0,102.19,102.39,102.16,102.34,4100.0
2013-08-22 12:00:00,102.27,102.38,102.27,102.27,2100.0,102.27,102.38,102.27,102.27,2100.0
2013-08-22 12:10:00,102.38,102.38,102.28,102.38,2800.0,102.38,102.38,102.28,102.38,2800.0
2013-08-22 12:20:00,102.28,102.28,102.28,102.28,100.0,102.28,102.28,102.28,102.28,100.0
2013-08-22 12:30:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:40:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 12:50:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:00:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:10:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:20:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:30:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:40:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:50:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 14:00:00,102.38,102.38,102.38,102.38,200.0,102.38,102.38,102.38,102.38,200.0
2013-08-22 14:10:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:20:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:30:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:40:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 14:50:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:00:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:10:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:20:00,102.49,102.49,102.02,102.02,3200.0,102.49,102.49,102.02,102.02,3200.0
2013-08-22 15:30:00,101.98,102.06,101.68,101.79,14900.0,101.98,102.06,101.68,101.79,14900.0
2013-08-22 15:40:00,101.8,102.18,101.8,102.04,17700.0,101.8,102.18,101.8,102.04,17700.0
2013-08-22 15:50:00,102.05,102.1,101.98,102.05,18400.0,102.05,102.1,101.98,102.05,18400.0
2013-08-23 09:30:00,102.2,102.81,101.97,102.25,9500.0,102.2,102.81,101.97,102.25,9500.0
2013-08-23 09:40:00,102.29,102.29,101.81,102.28,6400.0,102.29,102.29,101.81,102.28,6400.0
2013-08-23 09:50:00,102.06,102.11,101.7,101.73,7500.0,102.06,102.11,101.7,101.73,7500.0
2013-08-23 10:00:00,101.68,101.68,101.19,101.43,10500.0,101.68,101.68,101.19,101.43,10500.0
2013-08-23 10:10:00,101.4,101.54,101.28,101.49,5800.0,101.4,101.54,101.28,101.49,5800.0
2013-08-23 10:20:00,101.45,101.5,101.13,101.29,9800.0,101.45,101.5,101.13,101.29,9800.0
2013-08-23 10:30:00,101.29,101.58,101.22,101.49,11300.0,101.29,101.58,101.22,101.49,11300.0
2013-08-23 10:40:00,101.5,102.01,101.5,101.98,15800.0,101.5,102.01,101.5,101.98,15800.0
2013-08-23 10:50:00,102.02,102.86,102.02,102.61,13700.0,102.02,102.86,102.02,102.61,13700.0
2013-08-23 11:00:00,102.57,102.75,102.45,102.64,26000.0,102.57,102.75,102.45,102.64,26000.0
2013-08-23 11:10:00,102.64,102.91,102.57,102.91,9200.0,102.64,102.91,102.57,102.91,9200.0
2013-08-23 11:20:00,102.91,103.29,102.89,103.23,20500.0,102.91,103.29,102.89,103.23,20500.0
2013-08-23 11:30:00,103.24,103.63,103.07,103.55,12600.0,103.24,103.63,103.07,103.55,12600.0
2013-08-23 11:40:00,103.48,103.61,103.38,103.55,6800.0,103.48,103.61,103.38,103.55,6800.0
2013-08-23 11:50:00,103.4,103.4,103.25,103.25,2500.0,103.4,103.4,103.25,103.25,2500.0
2013-08-23 12:00:00,103.31,103.31,103.04,103.04,3800.0,103.31,103.31,103.04,103.04,3800.0
2013-08-23 12:10:00,103.04,103.13,102.99,103.08,5100.0,103.04,103.13,102.99,103.08,5100.0
2013-08-23 12:20:00,103.08,103.35,103.07,103.32,8400.0,103.08,103.35,103.07,103.32,8400.0
2013-08-23 12:30:00,103.29,103.58,103.28,103.54,5700.0,103.29,103.58,103.28,103.54,5700.0
2013-08-23 12:40:00,103.59,103.64,103.38,103.53,5800.0,103.59,103.64,103.38,103.53,5800.0
2013-08-23 12:50:00,103.53,103.62,103.39,103.58,6300.0,103.53,103.62,103.39,103.58,6300.0
2013-08-23 13:00:00,103.58,103.58,103.19,103.21,6200.0,103.58,103.58,103.19,103.21,6200.0
2013-08-23 13:10:00,103.18,103.26,103.04,103.2,6800.0,103.18,103.26,103.04,103.2,6800.0
2013-08-23 13:20:00,103.26,103.3,103.1,103.25,9500.0,103.26,103.3,103.1,103.25,9500.0
2013-08-23 13:30:00,103.28,103.36,103.16,103.28,58800.0,103.28,103.36,103.16,103.28,58800.0
2013-08-23 13:40:00,103.3,103.38,103.24,103.3,5400.0,103.3,103.38,103.24,103.3,5400.0
2013-08-23 13:50:00,103.35,103.61,103.35,103.55,10800.0,103.35,103.61,103.35,103.55,10800.0
2013-08-23 14:00:00,103.6,103.66,103.49,103.56,8000.0,103.6,103.66,103.49,103.56,8000.0
2013-08-23 14:10:00,103.57,103.68,103.48,103.48,6600.0,103.57,103.68,103.48,103.48,6600.0
2013-08-23 14:20:00,103.48,103.6,103.47,103.56,5900.0,103.48,103.6,103.47,103.56,5900.0
2013-08-23 14:30:00,103.54,103.56,103.47,103.47,10800.0,103.54,103.56,103.47,103.47,10800.0
2013-08-23 14:40:00,103.46,103.6,103.39,103.45,6000.0,103.46,103.6,103.39,103.45,6000.0
2013-08-23 14:50:00,103.49,103.76,103.45,103.74,8300.0,103.49,103.76,103.45,103.74,8300.0
2013-08-23 15:00:00,103.74,103.74,103.52,103.54,5300.0,103.74,103.74,103.52,103.54,5300.0
2013-08-23 15:10:00,103.51,103.51,103.35,103.44,10900.0,103.51,103.51,103.35,103.44,10900.0
2013-08-23 15:20:00,103.44,103.59,103.41,103.57,15500.0,103.44,103.59,103.41,103.57,15500.0
2013-08-23 15:30:00,103.63,103.66,103.51,103.57,16600.0,103.63,103.66,103.51,103.57,16600.0
2013-08-23 15:40:00,103.55,103.87,103.55,103.85,25200.0,103.55,103.87,103.55,103.85,25200.0
2013-08-23 15:50:00,103.86,103.94,103.73,103.75,37000.0,103.86,103.94,103.73,103.75,37000.0
2013-08-26 09:30:00,103.98,104.46,103.34,104.46,9000.0,103.98,104.46,103.34,104.46,9000.0
2013-08-26 09:40:00,104.11,104.94,103.57,104.77,25200.0,104.11,104.94,103.57,104.77,25200.0
2013-08-26 09:50:00,104.71,104.71,103.44,103.44,5200.0,104.71,104.71,103.44,103.44,5200.0
2013-08-26 10:00:00,103.4,103.97,103.32,103.8,5900.0,103.4,103.97,103.32,103.8,5900.0
2013-08-26 10:10:00,103.78,103.97,103.76,103.9,4800.0,103.78,103.97,103.76,103.9,4800.0
2013-08-26 10:20:00,103.96,104.41,103.94,104.28,2600.0,103.96,104.41,103.94,104.28,2600.0
2013-08-26 10:30:00,104.2,104.63,104.04,104.63,5200.0,104.2,104.63,104.04,104.63,5200.0
2013-08-26 10:40:00,104.62,105.0,104.42,104.97,14500.0,104.62,105.0,104.42,104.97,14500.0
2013-08-26 10:50:00,105.0,105.0,104.77,104.91,1800.0,105.0,105.0,104.77,104.91,1800.0
2013-08-26 11:00:00,104.77,104.9,104.64,104.74,12700.0,104.77,104.9,104.64,104.74,12700.0
2013-08-26 11:10:00,104.74,104.78,104.53,104.68,14300.0,104.74,104.78,104.53,104.68,14300.0
2013-08-26 11:20:00,104.69,104.8,104.49,104.52,5400.0,104.69,104.8,104.49,104.52,5400.0
2013-08-26 11:30:00,104.57,104.76,104.52,104.66,4700.0,104.57,104.76,104.52,104.66,4700.0
2013-08-26 11:40:00,104.63,104.95,104.54,104.86,7400.0,104.63,104.95,104.54,104.86,7400.0
2013-08-26 11:50:00,104.78,104.84,104.6,104.68,4300.0,104.78,104.84,104.6,104.68,4300.0
2013-08-26 12:00:00,104.68,104.88,104.57,104.62,7400.0,104.68,104.88,104.57,104.62,7400.0
2013-08-26 12:10:00,104.55,104.59,104.47,104.55,6400.0,104.55,104.59,104.47,104.55,6400.0
2013-08-26 12:20:00,104.56,104.74,104.56,104.62,6600.0,104.56,104.74,104.56,104.62,6600.0
2013-08-26 12:30:00,104.6,104.63,104.52,104.55,5400.0,104.6,104.63,104.52,104.55,5400.0
2013-08-26 12:40:00,104.56,104.68,104.56,104.6,1700.0,104.56,104.68,104.56,104.6,1700.0
2013-08-26 12:50:00,104.55,104.73,104.54,104.73,7500.0,104.55,104.73,104.54,104.73,7500.0
2013-08-26 13:00:00,104.71,104.72,104.61,104.68,2400.0,104.71,104.72,104.61,104.68,2400.0
2013-08-26 13:10:00,104.72,104.73,104.57,104.57,3200.0,104.72,104.73,104.57,104.57,3200.0
2013-08-26 13:20:00,104.6,104.8,104.6,104.72,6000.0,104.6,104.8,104.6,104.72,6000.0
2013-08-26 13:30:00,104.75,104.76,104.69,104.72,6300.0,104.75,104.76,104.69,104.72,6300.0
2013-08-26 13:40:00,104.74,104.74,104.59,104.59,2400.0,104.74,104.74,104.59,104.59,2400.0
2013-08-26 13:50:00,104.58,104.59,104.42,104.59,4400.0,104.58,104.59,104.42,104.59,4400.0
2013-08-26 14:00:00,104.52,104.56,104.44,104.48,7600.0,104.52,104.56,104.44,104.48,7600.0
2013-08-26 14:10:00,104.54,104.68,104.54,104.56,3000.0,104.54,104.68,104.54,104.56,3000.0
2013-08-26 14:20:00,104.66,104.71,104.47,104.54,6800.0,104.66,104.71,104.47,104.54,6800.0
2013-08-26 14:30:00,104.52,104.56,104.45,104.54,5600.0,104.52,104.56,104.45,104.54,5600.0
2013-08-26 14:40:00,104.51,104.57,104.47,104.5,6400.0,104.51,104.57,104.47,104.5,6400.0
2013-08-26 14:50:00,104.56,104.6,104.54,104.56,2600.0,104.56,104.6,104.54,104.56,2600.0
2013-08-26 15:00:00,104.59,104.75,104.55,104.73,22400.0,104.59,104.75,104.55,104.73,22400.0
2013-08-26 15:10:00,104.73,104.76,104.31,104.56,35000.0,104.73,104.76,104.31,104.56,35000.0
2013-08-26 15:20:00,104.56,104.56,104.01,104.29,13600.0,104.56,104.56,104.01,104.29,13600.0
2013-08-26 15:30:00,104.31,104.54,104.21,104.39,15000.0,104.31,104.54,104.21,104.39,15000.0
2013-08-26 15:40:00,104.4,104.53,104.31,104.31,16900.0,104.4,104.53,104.31,104.31,16900.0
2013-08-26 15:50:00,104.31,104.37,104.18,104.18,55200.0,104.31,104.37,104.18,104.18,55200.0
2013-08-27 09:30:00,102.99,103.15,101.76,102.01,22600.0,102.99,103.15,101.76,102.01,22600.0
2013-08-27 09:40:00,102.02,102.25,101.89,102.15,13100.0,102.02,102.25,101.89,102.15,13100.0
2013-08-27 09:50:00,102.17,102.6,101.94,102.45,5800.0,102.17,102.6,101.94,102.45,5800.0
2013-08-27 10:00:00,102.48,102.83,102.39,102.83,8600.0,102.48,102.83,102.39,102.83,8600.0
2013-08-27 10:10:00,102.7,102.98,102.7,102.87,4700.0,102.7,102.98,102.7,102.87,4700.0
2013-08-27 10:20:00,102.88,103.03,102.59,102.59,9100.0,102.88,103.03,102.59,102.59,9100.0
2013-08-27 10:30:00,102.66,102.96,102.57,102.96,5500.0,102.66,102.96,102.57,102.96,5500.0
2013-08-27 10:40:00,102.88,102.97,102.63,102.63,9100.0,102.88,102.97,102.63,102.63,9100.0
2013-08-27 10:50:00,102.68,102.68,102.35,102.41,26700.0,102.68,102.68,102.35,102.41,26700.0
2013-08-27 11:00:00,102.39,102.39,102.06,102.06,6300.0,102.39,102.39,102.06,102.06,6300.0
2013-08-27 11:10:00,102.06,102.34,102.02,102.3,3100.0,102.06,102.34,102.02,102.3,3100.0
2013-08-27 11:20:00,102.41,102.67,102.39,102.57,3500.0,102.41,102.67,102.39,102.57,3500.0
2013-08-27 11:30:00,102.55,102.55,102.45,102.46,5300.0,102.55,102.55,102.45,102.46,5300.0
2013-08-27 11:40:00,102.45,102.45,102.17,102.17,2500.0,102.45,102.45,102.17,102.17,2500.0
2013-08-27 11:50:00,102.17,102.48,102.16,102.48,4000.0,102.17,102.48,102.16,102.48,4000.0
2013-08-27 12:00:00,102.43,102.52,101.95,101.95,6700.0,102.43,102.52,101.95,101.95,6700.0
2013-08-27 12:10:00,101.95,101.95,101.21,101.22,17200.0,101.95,101.95,101.21,101.22,17200.0
2013-08-27 12:20:00,101.21,101.25,100.46,100.72,28400.0,101.21,101.25,100.46,100.72,28400.0
2013-08-27 12:30:00,100.7,101.33,100.66,100.79,31300.0,100.7,101.33,100.66,100.79,31300.0
2013-08-27 12:40:00,100.86,100.88,100.52,100.57,8400.0,100.86,100.88,100.52,100.57,8400.0
2013-08-27 12:50:00,100.64,100.64,100.29,100.44,11800.0,100.64,100.64,100.29,100.44,11800.0
2013-08-27 13:00:00,100.45,100.52,100.2,100.39,9100.0,100.45,100.52,100.2,100.39,9100.0
2013-08-27 13:10:00,100.46,100.54,100.39,100.48,3600.0,100.46,100.54,100.39,100.48,3600.0
2013-08-27 13:20:00,100.38,100.43,99.91,100.05,10600.0,100.38,100.43,99.91,100.05,10600.0
2013-08-27 13:30:00,100.07,100.57,100.04,100.51,8200.0,100.07,100.57,100.04,100.51,8200.0
2013-08-27 13:40:00,100.51,101.01,100.45,100.96,8300.0,100.51,101.01,100.45,100.96,8300.0
2013-08-27 13:50:00,100.96,101.03,100.75,100.76,7200.0,100.96,101.03,100.75,100.76,7200.0
2013-08-27 14:00:00,100.73,100.73,100.39,100.45,8200.0,100.73,100.73,100.39,100.45,8200.0
2013-08-27 14:10:00,100.46,100.46,100.08,100.08,9100.0,100.46,100.46,100.08,100.08,9100.0
2013-08-27 14:20:00,100.16,100.31,100.1,100.18,6800.0,100.16,100.31,100.1,100.18,6800.0
2013-08-27 14:30:00,100.22,100.44,100.1,100.42,9400.0,100.22,100.44,100.1,100.42,9400.0
2013-08-27 14:40:00,100.47,100.81,100.47,100.65,11500.0,100.47,100.81,100.47,100.65,11500.0
2013-08-27 14:50:00,100.66,100.82,100.46,100.75,16600.0,100.66,100.82,100.46,100.75,16600.0
2013-08-27 15:00:00,100.7,100.87,100.6,100.66,11200.0,100.7,100.87,100.6,100.66,11200.0
2013-08-27 15:10:00,100.66,100.71,100.6,100.69,11400.0,100.66,100.71,100.6,100.69,11400.0
2013-08-27 15:20:00,100.67,100.7,100.51,100.52,10000.0,100.67,100.7,100.51,100.52,10000.0
2013-08-27 15:30:00,100.58,100.71,100.49,100.55,11900.0,100.58,100.71,100.49,100.55,11900.0
2013-08-27 15:40:00,100.56,100.68,100.51,100.55,20800.0,100.56,100.68,100.51,100.55,20800.0
2013-08-27 15:50:00,100.53,100.53,100.23,100.31,34500.0,100.53,100.53,100.23,100.31,34500.0
2013-08-28 09:30:00,100.36,100.36,99.56,99.82,7100.0,100.36,100.36,99.56,99.82,7100.0
2013-08-28 09:40:00,99.83,100.05,99.75,99.98,9100.0,99.83,100.05,99.75,99.98,9100.0
2013-08-28 09:50:00,100.04,100.26,100.03,100.07,9000.0,100.04,100.26,100.03,100.07,9000.0
2013-08-28 10:00:00,100.07,100.45,99.98,100.08,12200.0,100.07,100.45,99.98,100.08,12200.0
2013-08-28 10:10:00,100.11,100.65,100.02,100.56,8900.0,100.11,100.65,100.02,100.56,8900.0
2013-08-28 10:20:00,100.7,100.83,100.5,100.68,7500.0,100.7,100.83,100.5,100.68,7500.0
2013-08-28 10:30:00,100.48,100.88,100.48,100.67,10100.0,100.48,100.88,100.48,100.67,10100.0
2013-08-28 10:40:00,100.78,100.82,100.64,100.73,5200.0,100.78,100.82,100.64,100.73,5200.0
2013-08-28 10:50:00,100.62,100.94,100.62,100.91,2800.0,100.62,100.94,100.62,100.91,2800.0
2013-08-28 11:00:00,100.96,101.04,100.79,100.88,4700.0,100.96,101.04,100.79,100.88,4700.0
2013-08-28 11:10:00,100.78,100.98,100.69,100.81,5100.0,100.78,100.98,100.69,100.81,5100.0
2013-08-28 11:20:00,100.76,101.07,100.76,100.93,4600.0,100.76,101.07,100.76,100.93,4600.0
2013-08-28 11:30:00,100.85,101.01,100.76,100.81,7300.0,100.85,101.01,100.76,100.81,7300.0
2013-08-28 11:40:00,100.84,100.9,100.61,100.61,4900.0,100.84,100.9,100.61,100.61,4900.0
2013-08-28 11:50:00,100.56,100.99,100.56,100.99,4500.0,100.56,100.99,100.56,100.99,4500.0
2013-08-28 12:00:00,101.04,101.04,100.66,100.77,2700.0,101.04,101.04,100.66,100.77,2700.0
2013-08-28 12:10:00,100.67,100.76,100.58,100.58,2300.0,100.67,100.76,100.58,100.58,2300.0
2013-08-28 12:20:00,100.58,100.68,100.48,100.48,5800.0,100.58,100.68,100.48,100.48,5800.0
2013-08-28 12:30:00,100.48,100.55,100.45,100.46,1800.0,100.48,100.55,100.45,100.46,1800.0
2013-08-28 12:40:00,100.54,100.61,100.38,100.39,8600.0,100.54,100.61,100.38,100.39,8600.0
2013-08-28 12:50:00,100.4,100.6,100.39,100.6,3700.0,100.4,100.6,100.39,100.6,3700.0
2013-08-28 13:00:00,100.54,100.66,100.54,100.59,3100.0,100.54,100.66,100.54,100.59,3100.0
2013-08-28 13:10:00,100.55,100.67,100.53,100.65,2700.0,100.55,100.67,100.53,100.65,2700.0
2013-08-28 13:20:00,100.69,100.69,100.54,100.54,2400.0,100.69,100.69,100.54,100.54,2400.0
2013-08-28 13:30:00,100.55,100.7,100.55,100.59,5600.0,100.55,100.7,100.55,100.59,5600.0
2013-08-28 13:40:00,100.64,100.69,100.48,100.56,6400.0,100.64,100.69,100.48,100.56,6400.0
2013-08-28 13:50:00,100.59,100.67,100.48,100.49,7000.0,100.59,100.67,100.48,100.49,7000.0
2013-08-28 14:00:00,100.5,100.56,100.34,100.34,6200.0,100.5,100.56,100.34,100.34,6200.0
2013-08-28 14:10:00,100.34,100.37,100.07,100.11,9600.0,100.34,100.37,100.07,100.11,9600.0
2013-08-28 14:20:00,100.18,100.18,99.98,100.05,9900.0,100.18,100.18,99.98,100.05,9900.0
2013-08-28 14:30:00,100.03,100.12,99.94,99.95,6600.0,100.03,100.12,99.94,99.95,6600.0
2013-08-28 14:40:00,99.91,99.91,99.73,99.75,13600.0,99.91,99.91,99.73,99.75,13600.0
2013-08-28 14:50:00,99.76,99.91,99.65,99.77,11700.0,99.76,99.91,99.65,99.77,11700.0
2013-08-28 15:00:00,99.82,100.19,99.81,100.15,7800.0,99.82,100.19,99.81,100.15,7800.0
2013-08-28 15:10:00,100.13,100.24,100.08,100.11,9800.0,100.13,100.24,100.08,100.11,9800.0
2013-08-28 15:20:00,100.12,100.21,100.03,100.14,19200.0,100.12,100.21,100.03,100.14,19200.0
2013-08-28 15:30:00,100.13,100.2,100.08,100.14,18800.0,100.13,100.2,100.08,100.14,18800.0
2013-08-28 15:40:00,100.15,100.21,100.07,100.18,43600.0,100.15,100.21,100.07,100.18,43600.0
2013-08-28 15:50:00,100.19,100.27,100.01,100.1,43900.0,100.19,100.27,100.01,100.1,43900.0
2013-08-29 09:30:00,99.91,100.73,99.54,100.44,1500.0,99.91,100.73,99.54,100.44,1500.0
2013-08-29 09:40:00,100.44,100.44,100.05,100.39,1500.0,100.44,100.44,100.05,100.39,1500.0
2013-08-29 09:50:00,100.19,100.98,100.19,100.61,6500.0,100.19,100.98,100.19,100.61,6500.0
2013-08-29 10:00:00,100.62,100.95,100.56,100.83,2600.0,100.62,100.95,100.56,100.83,2600.0
2013-08-29 10:10:00,100.85,101.19,100.85,100.94,6400.0,100.85,101.19,100.85,100.94,6400.0
2013-08-29 10:20:00,101.0,101.14,100.91,100.91,4200.0,101.0,101.14,100.91,100.91,4200.0
2013-08-29 10:30:00,100.89,101.2,100.89,101.2,5700.0,100.89,101.2,100.89,101.2,5700.0
2013-08-29 10:40:00,101.22,101.51,101.17,101.24,5200.0,101.22,101.51,101.17,101.24,5200.0
2013-08-29 10:50:00,101.17,101.35,101.0,101.0,4500.0,101.17,101.35,101.0,101.0,4500.0
2013-08-29 11:00:00,101.0,101.0,100.75,100.86,5700.0,101.0,101.0,100.75,100.86,5700.0
2013-08-29 11:10:00,100.87,101.13,100.86,101.13,1700.0,100.87,101.13,100.86,101.13,1700.0
2013-08-29 11:20:00,101.08,101.21,100.88,100.88,6300.0,101.08,101.21,100.88,100.88,6300.0
2013-08-29 11:30:00,100.88,100.88,100.33,100.47,10400.0,100.88,100.88,100.33,100.47,10400.0
2013-08-29 11:40:00,100.55,101.01,100.55,100.87,1700.0,100.55,101.01,100.55,100.87,1700.0
2013-08-29 11:50:00,100.99,101.03,100.62,100.9,4200.0,100.99,101.03,100.62,100.9,4200.0
2013-08-29 12:00:00,100.85,101.02,100.83,101.02,3100.0,100.85,101.02,100.83,101.02,3100.0
2013-08-29 12:10:00,101.04,101.23,100.94,101.23,1700.0,101.04,101.23,100.94,101.23,1700.0
2013-08-29 12:20:00,101.23,101.51,101.09,101.45,5200.0,101.23,101.51,101.09,101.45,5200.0
2013-08-29 12:30:00,101.43,101.44,100.88,100.97,3800.0,101.43,101.44,100.88,100.97,3800.0
2013-08-29 12:40:00,100.96,100.98,100.75,100.81,3600.0,100.96,100.98,100.75,100.81,3600.0
2013-08-29 12:50:00,100.82,100.86,100.61,100.67,1700.0,100.82,100.86,100.61,100.67,1700.0
2013-08-29 13:00:00,100.7,101.02,100.7,100.97,2700.0,100.7,101.02,100.7,100.97,2700.0
2013-08-29 13:10:00,100.98,101.02,100.67,100.68,3400.0,100.98,101.02,100.67,100.68,3400.0
2013-08-29 13:20:00,100.67,100.67,100.33,100.41,2800.0,100.67,100.67,100.33,100.41,2800.0
2013-08-29 13:30:00,100.45,100.5,100.34,100.34,4300.0,100.45,100.5,100.34,100.34,4300.0
2013-08-29 13:40:00,100.36,100.47,100.36,100.39,1500.0,100.36,100.47,100.36,100.39,1500.0
2013-08-29 13:50:00,100.37,100.58,100.37,100.45,3200.0,100.37,100.58,100.37,100.45,3200.0
2013-08-29 14:00:00,100.5,100.79,100.5,100.79,4500.0,100.5,100.79,100.5,100.79,4500.0
2013-08-29 14:10:00,100.85,100.85,100.72,100.72,1800.0,100.85,100.85,100.72,100.72,1800.0
2013-08-29 14:20:00,100.8,100.99,100.8,100.95,3900.0,100.8,100.99,100.8,100.95,3900.0
2013-08-29 14:30:00,101.01,101.21,100.97,100.97,8300.0,101.01,101.21,100.97,100.97,8300.0
2013-08-29 14:40:00,100.98,101.01,100.88,100.9,3200.0,100.98,101.01,100.88,100.9,3200.0
2013-08-29 14:50:00,100.87,101.02,100.87,100.91,2200.0,100.87,101.02,100.87,100.91,2200.0
2013-08-29 15:00:00,100.91,100.99,100.84,100.99,4400.0,100.91,100.99,100.84,100.99,4400.0
2013-08-29 15:10:00,100.94,101.02,100.84,100.91,8600.0,100.94,101.02,100.84,100.91,8600.0
2013-08-29 15:20:00,100.9,100.98,100.74,100.79,6900.0,100.9,100.98,100.74,100.79,6900.0
2013-08-29 15:30:00,100.82,100.86,100.7,100.77,11700.0,100.82,100.86,100.7,100.77,11700.0
2013-08-29 15:40:00,100.74,100.91,100.71,100.86,43800.0,100.74,100.91,100.71,100.86,43800.0
2013-08-29 15:50:00,100.84,101.12,100.74,100.96,29200.0,100.84,101.12,100.74,100.96,29200.0
2013-08-30 09:30:00,103.07,103.07,101.13,101.13,8100.0,103.07,103.07,101.13,101.13,8100.0
2013-08-30 09:40:00,101.1,101.1,100.74,100.74,1600.0,101.1,101.1,100.74,100.74,1600.0
2013-08-30 09:50:00,100.73,101.06,100.69,101.0,3400.0,100.73,101.06,100.69,101.0,3400.0
2013-08-30 10:00:00,100.83,100.95,100.72,100.84,1800.0,100.83,100.95,100.72,100.84,1800.0
2013-08-30 10:10:00,100.84,100.87,100.73,100.76,2800.0,100.84,100.87,100.73,100.76,2800.0
2013-08-30 10:20:00,100.75,100.87,100.16,100.16,10600.0,100.75,100.87,100.16,100.16,10600.0
2013-08-30 10:30:00,100.16,100.3,99.78,99.86,18600.0,100.16,100.3,99.78,99.86,18600.0
2013-08-30 10:40:00,99.94,99.99,99.63,99.77,10200.0,99.94,99.99,99.63,99.77,10200.0
2013-08-30 10:50:00,99.76,99.95,99.67,99.7,6900.0,99.76,99.95,99.67,99.7,6900.0
2013-08-30 11:00:00,99.69,100.0,99.69,99.89,7300.0,99.69,100.0,99.69,99.89,7300.0
2013-08-30 11:10:00,99.95,100.0,99.9,99.9,3100.0,99.95,100.0,99.9,99.9,3100.0
2013-08-30 11:20:00,99.8,99.83,99.73,99.79,2900.0,99.8,99.83,99.73,99.79,2900.0
2013-08-30 11:30:00,99.74,99.81,99.39,99.39,7300.0,99.74,99.81,99.39,99.39,7300.0
2013-08-30 11:40:00,99.4,99.57,99.16,99.42,11800.0,99.4,99.57,99.16,99.42,11800.0
2013-08-30 11:50:00,99.48,99.75,99.45,99.55,5300.0,99.48,99.75,99.45,99.55,5300.0
2013-08-30 12:00:00,99.49,99.64,99.48,99.62,3800.0,99.49,99.64,99.48,99.62,3800.0
2013-08-30 12:10:00,99.64,99.97,99.63,99.97,3500.0,99.64,99.97,99.63,99.97,3500.0
2013-08-30 12:20:00,99.98,99.98,99.55,99.61,8800.0,99.98,99.98,99.55,99.61,8800.0
2013-08-30 12:30:00,99.6,99.6,99.45,99.51,2400.0,99.6,99.6,99.45,99.51,2400.0
2013-08-30 12:40:00,99.53,99.67,99.53,99.67,4300.0,99.53,99.67,99.53,99.67,4300.0
2013-08-30 12:50:00,99.73,99.8,99.61,99.8,1800.0,99.73,99.8,99.61,99.8,1800.0
2013-08-30 13:00:00,99.82,99.82,99.35,99.35,5600.0,99.82,99.82,99.35,99.35,5600.0
2013-08-30 13:10:00,99.35,100.0,99.33,99.75,6300.0,99.35,100.0,99.33,99.75,6300.0
2013-08-30 13:20:00,99.83,99.84,99.7,99.8,2000.0,99.83,99.84,99.7,99.8,2000.0
2013-08-30 13:30:00,99.81,99.91,99.78,99.82,2900.0,99.81,99.91,99.78,99.82,2900.0
2013-08-30 13:40:00,99.77,99.77,99.43,99.45,13800.0,99.77,99.77,99.43,99.45,13800.0
2013-08-30 13:50:00,99.44,99.47,99.23,99.25,7000.0,99.44,99.47,99.23,99.25,7000.0
2013-08-30 14:00:00,99.26,99.53,99.23,99.23,13900.0,99.26,99.53,99.23,99.23,13900.0
2013-08-30 14:10:00,99.2,99.43,99.17,99.42,7100.0,99.2,99.43,99.17,99.42,7100.0
2013-08-30 14:20:00,99.4,99.45,99.17,99.19,28600.0,99.4,99.45,99.17,99.19,28600.0
2013-08-30 14:30:00,99.19,99.43,99.13,99.28,34700.0,99.19,99.43,99.13,99.28,34700.0
2013-08-30 14:40:00,99.27,99.35,99.19,99.29,10200.0,99.27,99.35,99.19,99.29,10200.0
2013-08-30 14:50:00,99.3,99.5,99.3,99.4,11500.0,99.3,99.5,99.3,99.4,11500.0
2013-08-30 15:00:00,99.38,99.48,99.33,99.44,18200.0,99.38,99.48,99.33,99.44,18200.0
2013-08-30 15:10:00,99.44,99.53,99.39,99.48,21400.0,99.44,99.53,99.39,99.48,21400.0
2013-08-30 15:20:00,99.5,99.5,99.36,99.47,16300.0,99.5,99.5,99.36,99.47,16300.0
2013-08-30 15:30:00,99.43,99.44,99.3,99.39,13700.0,99.43,99.44,99.3,99.39,13700.0
2013-08-30 15:40:00,99.41,99.42,99.26,99.27,20700.0,99.41,99.42,99.26,99.27,20700.0
2013-08-30 15:50:00,99.28,99.38,99.08,99.19,134400.0,99.28,99.38,99.08,99.19,134400.0
2013-09-03 09:30:00,100.62,100.99,100.35,100.72,12900.0,100.62,100.99,100.35,100.72,12900.0
2013-09-03 09:40:00,100.75,100.88,100.42,100.42,6700.0,100.75,100.88,100.42,100.42,6700.0
2013-09-03 09:50:00,100.63,100.63,100.03,100.04,7900.0,100.63,100.63,100.03,100.04,7900.0
2013-09-03 10:00:00,100.05,100.41,100.04,100.13,6800.0,100.05,100.41,100.04,100.13,6800.0
2013-09-03 10:10:00,100.28,100.55,99.93,99.93,5000.0,100.28,100.55,99.93,99.93,5000.0
2013-09-03 10:20:00,100.01,100.23,99.89,100.15,8200.0,100.01,100.23,99.89,100.15,8200.0
2013-09-03 10:30:00,100.12,100.23,100.03,100.09,8700.0,100.12,100.23,100.03,100.09,8700.0
2013-09-03 10:40:00,100.22,100.4,100.09,100.4,5100.0,100.22,100.4,100.09,100.4,5100.0
2013-09-03 10:50:00,100.4,100.41,100.16,100.34,4000.0,100.4,100.41,100.16,100.34,4000.0
2013-09-03 11:00:00,100.51,100.62,100.28,100.34,7600.0,100.51,100.62,100.28,100.34,7600.0
2013-09-03 11:10:00,100.57,100.62,100.05,100.07,9600.0,100.57,100.62,100.05,100.07,9600.0
2013-09-03 11:20:00,100.01,100.04,99.61,99.62,5000.0,100.01,100.04,99.61,99.62,5000.0
2013-09-03 11:30:00,99.73,99.86,99.64,99.72,5500.0,99.73,99.86,99.64,99.72,5500.0
2013-09-03 11:40:00,99.69,99.78,99.46,99.51,4200.0,99.69,99.78,99.46,99.51,4200.0
2013-09-03 11:50:00,99.64,99.65,99.41,99.41,4000.0,99.64,99.65,99.41,99.41,4000.0
2013-09-03 12:00:00,99.54,99.74,99.34,99.72,7700.0,99.54,99.74,99.34,99.72,7700.0
2013-09-03 12:10:00,99.73,99.76,99.4,99.53,5900.0,99.73,99.76,99.4,99.53,5900.0
2013-09-03 12:20:00,99.57,99.79,99.41,99.49,5400.0,99.57,99.79,99.41,99.49,5400.0
2013-09-03 12:30:00,99.5,99.71,99.45,99.65,3900.0,99.5,99.71,99.45,99.65,3900.0
2013-09-03 12:40:00,99.68,99.69,99.44,99.46,4800.0,99.68,99.69,99.44,99.46,4800.0
2013-09-03 12:50:00,99.49,99.61,99.31,99.31,2600.0,99.49,99.61,99.31,99.31,2600.0
2013-09-03 13:00:00,99.33,99.59,99.17,99.53,4600.0,99.33,99.59,99.17,99.53,4600.0
2013-09-03 13:10:00,99.54,99.57,99.13,99.23,11400.0,99.54,99.57,99.13,99.23,11400.0
2013-09-03 13:20:00,99.23,99.47,99.23,99.39,2400.0,99.23,99.47,99.23,99.39,2400.0
2013-09-03 13:30:00,99.4,99.41,99.19,99.36,5700.0,99.4,99.41,99.19,99.36,5700.0
2013-09-03 13:40:00,99.32,99.43,98.77,98.77,11800.0,99.32,99.43,98.77,98.77,11800.0
2013-09-03 13:50:00,98.76,98.81,98.59,98.59,7000.0,98.76,98.81,98.59,98.59,7000.0
2013-09-03 14:00:00,98.67,98.82,98.64,98.7,13400.0,98.67,98.82,98.64,98.7,13400.0
2013-09-03 14:10:00,98.77,98.87,98.6,98.64,13600.0,98.77,98.87,98.6,98.64,13600.0
2013-09-03 14:20:00,98.6,98.6,98.47,98.5,10500.0,98.6,98.6,98.47,98.5,10500.0
2013-09-03 14:30:00,98.53,98.55,98.38,98.45,13000.0,98.53,98.55,98.38,98.45,13000.0
2013-09-03 14:40:00,98.4,98.52,98.31,98.49,8000.0,98.4,98.52,98.31,98.49,8000.0
2013-09-03 14:50:00,98.52,98.54,98.3,98.32,20100.0,98.52,98.54,98.3,98.32,20100.0
2013-09-03 15:00:00,98.39,98.54,98.35,98.48,49900.0,98.39,98.54,98.35,98.48,49900.0
2013-09-03 15:10:00,98.5,98.66,98.4,98.56,37600.0,98.5,98.66,98.4,98.56,37600.0
2013-09-03 15:20:00,98.65,98.79,98.62,98.75,24400.0,98.65,98.79,98.62,98.75,24400.0
2013-09-03 15:30:00,98.75,98.88,98.59,98.74,31900.0,98.75,98.88,98.59,98.74,31900.0
2013-09-03 15:40:00,98.81,98.81,98.64,98.64,26600.0,98.81,98.81,98.64,98.64,26600.0
2013-09-03 15:50:00,98.68,98.69,98.28,98.41,99300.0,98.68,98.69,98.28,98.41,99300.0
2013-09-04 09:30:00,98.54,98.98,98.45,98.72,11200.0,98.54,98.98,98.45,98.72,11200.0
2013-09-04 09:40:00,98.69,98.83,98.64,98.72,9800.0,98.69,98.83,98.64,98.72,9800.0
2013-09-04 09:50:00,98.8,98.93,98.47,98.51,14200.0,98.8,98.93,98.47,98.51,14200.0
2013-09-04 10:00:00,98.6,98.66,98.41,98.51,14900.0,98.6,98.66,98.41,98.51,14900.0
2013-09-04 10:10:00,98.52,98.65,98.4,98.4,8800.0,98.52,98.65,98.4,98.4,8800.0
2013-09-04 10:20:00,98.42,98.42,98.2,98.21,12300.0,98.42,98.42,98.2,98.21,12300.0
2013-09-04 10:30:00,98.26,98.39,98.16,98.19,8900.0,98.26,98.39,98.16,98.19,8900.0
2013-09-04 10:40:00,98.22,98.31,98.13,98.18,12900.0,98.22,98.31,98.13,98.18,12900.0
2013-09-04 10:50:00,98.2,98.33,98.16,98.23,9000.0,98.2,98.33,98.16,98.23,9000.0
2013-09-04 11:00:00,98.23,98.3,98.16,98.25,8000.0,98.23,98.3,98.16,98.25,8000.0
2013-09-04 11:10:00,98.21,98.28,98.09,98.18,11600.0,98.21,98.28,98.09,98.18,11600.0
2013-09-04 11:20:00,98.23,98.27,98.16,98.19,13100.0,98.23,98.27,98.16,98.19,13100.0
2013-09-04 11:30:00,98.17,98.3,98.15,98.21,13500.0,98.17,98.3,98.15,98.21,13500.0
2013-09-04 11:40:00,98.28,98.3,98.2,98.25,8800.0,98.28,98.3,98.2,98.25,8800.0
2013-09-04 11:50:00,98.25,98.38,98.22,98.3,14700.0,98.25,98.38,98.22,98.3,14700.0
2013-09-04 12:00:00,98.35,98.36,98.27,98.27,16000.0,98.35,98.36,98.27,98.27,16000.0
2013-09-04 12:10:00,98.29,98.3,98.28,98.28,10000.0,98.29,98.3,98.28,98.28,10000.0
2013-09-04 12:20:00,98.29,98.3,98.24,98.24,9700.0,98.29,98.3,98.24,98.24,9700.0
2013-09-04 12:30:00,98.27,98.3,98.18,98.2,9500.0,98.27,98.3,98.18,98.2,9500.0
2013-09-04 12:40:00,98.17,98.23,98.03,98.05,9100.0,98.17,98.23,98.03,98.05,9100.0
2013-09-04 12:50:00,98.03,98.06,97.77,97.9,17400.0,98.03,98.06,97.77,97.9,17400.0
2013-09-04 13:00:00,97.92,98.0,97.45,97.45,59000.0,97.92,98.0,97.45,97.45,59000.0
2013-09-04 13:10:00,97.41,97.75,97.41,97.73,28500.0,97.41,97.75,97.41,97.73,28500.0
2013-09-04 13:20:00,97.72,97.9,97.65,97.74,8000.0,97.72,97.9,97.65,97.74,8000.0
2013-09-04 13:30:00,97.81,97.85,97.76,97.78,17600.0,97.81,97.85,97.76,97.78,17600.0
2013-09-04 13:40:00,97.85,97.97,97.79,97.91,21100.0,97.85,97.97,97.79,97.91,21100.0
2013-09-04 13:50:00,97.94,97.94,97.69,97.75,138400.0,97.94,97.94,97.69,97.75,138400.0
2013-09-04 14:00:00,97.75,97.91,97.75,97.83,15500.0,97.75,97.91,97.75,97.83,15500.0
2013-09-04 14:10:00,97.85,97.94,97.76,97.81,17100.0,97.85,97.94,97.76,97.81,17100.0
2013-09-04 14:20:00,97.81,98.05,97.69,98.03,20200.0,97.81,98.05,97.69,98.03,20200.0
2013-09-04 14:30:00,98.01,98.14,98.0,98.11,18400.0,98.01,98.14,98.0,98.11,18400.0
2013-09-04 14:40:00,98.1,98.23,98.08,98.18,26200.0,98.1,98.23,98.08,98.18,26200.0
2013-09-04 14:50:00,98.18,98.2,98.07,98.11,20100.0,98.18,98.2,98.07,98.11,20100.0
2013-09-04 15:00:00,98.09,98.11,97.93,97.99,58200.0,98.09,98.11,97.93,97.99,58200.0
2013-09-04 15:10:00,98.0,98.12,97.98,97.99,20600.0,98.0,98.12,97.98,97.99,20600.0
2013-09-04 15:20:00,97.99,98.1,97.82,97.82,16900.0,97.99,98.1,97.82,97.82,16900.0
2013-09-04 15:30:00,97.87,97.92,97.68,97.74,14700.0,97.87,97.92,97.68,97.74,14700.0
2013-09-04 15:40:00,97.72,98.18,97.7,98.17,25900.0,97.72,98.18,97.7,98.17,25900.0
2013-09-04 15:50:00,98.19,98.22,97.68,97.84,114500.0,98.19,98.22,97.68,97.84,114500.0
2013-09-05 09:30:00,98.09,98.17,97.74,98.06,22200.0,98.09,98.17,97.74,98.06,22200.0
2013-09-05 09:40:00,98.0,98.26,97.83,97.87,16000.0,98.0,98.26,97.83,97.87,16000.0
2013-09-05 09:50:00,97.94,98.04,97.85,97.96,14500.0,97.94,98.04,97.85,97.96,14500.0
2013-09-05 10:00:00,97.97,98.0,97.76,98.0,14900.0,97.97,98.0,97.76,98.0,14900.0
2013-09-05 10:10:00,98.0,98.02,97.91,97.92,80500.0,98.0,98.02,97.91,97.92,80500.0
2013-09-05 10:20:00,97.97,98.0,97.68,97.75,43300.0,97.97,98.0,97.68,97.75,43300.0
2013-09-05 10:30:00,97.71,97.78,97.3,97.73,24400.0,97.71,97.78,97.3,97.73,24400.0
2013-09-05 10:40:00,97.76,97.77,97.66,97.69,23000.0,97.76,97.77,97.66,97.69,23000.0
2013-09-05 10:50:00,97.72,98.03,97.7,97.92,28600.0,97.72,98.03,97.7,97.92,28600.0
2013-09-05 11:00:00,97.92,98.03,97.92,98.0,19900.0,97.92,98.03,97.92,98.0,19900.0
2013-09-05 11:10:00,98.01,98.05,97.96,97.99,15300.0,98.01,98.05,97.96,97.99,15300.0
2013-09-05 11:20:00,97.99,98.03,97.93,98.0,11200.0,97.99,98.03,97.93,98.0,11200.0
2013-09-05 11:30:00,98.0,98.04,97.94,97.95,13000.0,98.0,98.04,97.94,97.95,13000.0
2013-09-05 11:40:00,98.01,98.02,97.99,98.0,5200.0,98.01,98.02,97.99,98.0,5200.0
2013-09-05 11:50:00,97.99,98.0,97.9,97.96,7200.0,97.99,98.0,97.9,97.96,7200.0
2013-09-05 12:00:00,97.99,97.99,97.82,97.82,9400.0,97.99,97.99,97.82,97.82,9400.0
2013-09-05 12:10:00,97.83,97.84,97.73,97.79,9300.0,97.83,97.84,97.73,97.79,9300.0
2013-09-05 12:20:00,97.79,97.79,97.73,97.74,16700.0,97.79,97.79,97.73,97.74,16700.0
2013-09-05 12:30:00,97.75,97.78,97.69,97.73,7500.0,97.75,97.78,97.69,97.73,7500.0
2013-09-05 12:40:00,97.73,97.77,97.73,97.75,6600.0,97.73,97.77,97.73,97.75,6600.0
2013-09-05 12:50:00,97.75,98.03,97.74,97.88,110400.0,97.75,98.03,97.74,97.88,110400.0
2013-09-05 13:00:00,97.93,98.32,97.88,98.05,33800.0,97.93,98.32,97.88,98.05,33800.0
2013-09-05 13:10:00,98.05,98.22,97.97,97.97,19600.0,98.05,98.22,97.97,97.97,19600.0
2013-09-05 13:20:00,97.97,98.07,97.94,98.0,6100.0,97.97,98.07,97.94,98.0,6100.0
2013-09-05 13:30:00,98.02,98.05,97.98,98.01,12300.0,98.02,98.05,97.98,98.01,12300.0
2013-09-05 13:40:00,98.0,98.03,97.84,97.88,10200.0,98.0,98.03,97.84,97.88,10200.0
2013-09-05 13:50:00,97.95,97.96,97.78,97.9,5700.0,97.95,97.96,97.78,97.9,5700.0
2013-09-05 14:00:00,97.89,97.89,97.39,97.61,22400.0,97.89,97.89,97.39,97.61,22400.0
2013-09-05 14:10:00,97.69,97.79,97.68,97.77,4100.0,97.69,97.79,97.68,97.77,4100.0
2013-09-05 14:20:00,97.77,97.87,97.71,97.83,16800.0,97.77,97.87,97.71,97.83,16800.0
2013-09-05 14:30:00,97.83,97.85,97.71,97.84,10000.0,97.83,97.85,97.71,97.84,10000.0
2013-09-05 14:40:00,97.91,97.91,97.78,97.87,13300.0,97.91,97.91,97.78,97.87,13300.0
2013-09-05 14:50:00,97.87,98.01,97.86,97.97,17300.0,97.87,98.01,97.86,97.97,17300.0
2013-09-05 15:00:00,97.97,98.0,97.92,97.95,11400.0,97.97,98.0,97.92,97.95,11400.0
2013-09-05 15:10:00,97.97,97.98,97.84,97.85,69000.0,97.97,97.98,97.84,97.85,69000.0
2013-09-05 15:20:00,97.84,98.03,97.81,97.93,16000.0,97.84,98.03,97.81,97.93,16000.0
2013-09-05 15:30:00,97.98,98.01,97.96,97.99,16600.0,97.98,98.01,97.96,97.99,16600.0
2013-09-05 15:40:00,98.0,98.02,97.94,98.0,21300.0,98.0,98.02,97.94,98.0,21300.0
2013-09-05 15:50:00,98.01,98.02,97.92,97.92,29200.0,98.01,98.02,97.92,97.92,29200.0
2013-09-06 09:30:00,98.1,99.02,98.1,98.39,16900.0,98.1,99.02,98.1,98.39,16900.0
2013-09-06 09:40:00,98.46,98.46,97.51,97.86,25700.0,98.46,98.46,97.51,97.86,25700.0
2013-09-06 09:50:00,97.93,97.94,96.9,96.9,10400.0,97.93,97.94,96.9,96.9,10400.0
2013-09-06 10:00:00,96.9,97.09,96.44,97.02,10300.0,96.9,97.09,96.44,97.02,10300.0
2013-09-06 10:10:00,97.02,97.64,97.02,97.64,5100.0,97.02,97.64,97.02,97.64,5100.0
2013-09-06 10:20:00,97.64,98.23,97.56,98.06,22400.0,97.64,98.23,97.56,98.06,22400.0
2013-09-06 10:30:00,98.14,98.31,97.97,98.17,51500.0,98.14,98.31,97.97,98.17,51500.0
2013-09-06 10:40:00,98.27,98.57,98.27,98.42,40000.0,98.27,98.57,98.27,98.42,40000.0
2013-09-06 10:50:00,98.41,98.67,98.19,98.56,48900.0,98.41,98.67,98.19,98.56,48900.0
2013-09-06 11:00:00,98.57,98.6,98.4,98.49,9500.0,98.57,98.6,98.4,98.49,9500.0
2013-09-06 11:10:00,98.41,98.47,98.3,98.31,22700.0,98.41,98.47,98.3,98.31,22700.0
2013-09-06 11:20:00,98.33,98.38,98.16,98.19,4800.0,98.33,98.38,98.16,98.19,4800.0
2013-09-06 11:30:00,98.19,98.29,98.16,98.22,24800.0,98.19,98.29,98.16,98.22,24800.0
2013-09-06 11:40:00,98.18,98.2,98.05,98.05,9300.0,98.18,98.2,98.05,98.05,9300.0
2013-09-06 11:50:00,98.06,98.17,98.0,98.17,18400.0,98.06,98.17,98.0,98.17,18400.0
2013-09-06 12:00:00,98.16,98.19,98.0,98.09,24000.0,98.16,98.19,98.0,98.09,24000.0
2013-09-06 12:10:00,97.99,98.04,97.91,97.93,10800.0,97.99,98.04,97.91,97.93,10800.0
2013-09-06 12:20:00,97.93,97.95,97.74,97.74,5600.0,97.93,97.95,97.74,97.74,5600.0
2013-09-06 12:30:00,97.8,97.86,97.71,97.74,3700.0,97.8,97.86,97.71,97.74,3700.0
2013-09-06 12:40:00,97.69,97.87,97.57,97.87,8000.0,97.69,97.87,97.57,97.87,8000.0
2013-09-06 12:50:00,97.86,98.01,97.82,97.94,8100.0,97.86,98.01,97.82,97.94,8100.0
2013-09-06 13:00:00,97.96,98.01,97.91,98.0,14800.0,97.96,98.01,97.91,98.0,14800.0
2013-09-06 13:10:00,98.07,98.07,97.93,97.98,9800.0,98.07,98.07,97.93,97.98,9800.0
2013-09-06 13:20:00,97.98,98.01,97.91,97.94,1500.0,97.98,98.01,97.91,97.94,1500.0
2013-09-06 13:30:00,97.93,98.08,97.82,98.08,35200.0,97.93,98.08,97.82,98.08,35200.0
2013-09-06 13:40:00,98.08,98.41,98.06,98.19,18900.0,98.08,98.41,98.06,98.19,18900.0
2013-09-06 13:50:00,98.21,98.41,98.06,98.08,13700.0,98.21,98.41,98.06,98.08,13700.0
2013-09-06 14:00:00,98.08,98.23,98.06,98.07,22500.0,98.08,98.23,98.06,98.07,22500.0
2013-09-06 14:10:00,98.05,98.1,98.0,98.04,22400.0,98.05,98.1,98.0,98.04,22400.0
2013-09-06 14:20:00,98.03,98.05,98.0,98.03,29400.0,98.03,98.05,98.0,98.03,29400.0
2013-09-06 14:30:00,98.03,98.1,97.99,98.01,38000.0,98.03,98.1,97.99,98.01,38000.0
2013-09-06 14:40:00,98.0,98.05,97.98,98.0,11600.0,98.0,98.05,97.98,98.0,11600.0
2013-09-06 14:50:00,98.02,98.05,97.95,98.0,20700.0,98.02,98.05,97.95,98.0,20700.0
2013-09-06 15:00:00,98.0,98.09,97.88,97.89,21800.0,98.0,98.09,97.88,97.89,21800.0
2013-09-06 15:10:00,97.91,98.01,97.79,97.99,17700.0,97.91,98.01,97.79,97.99,17700.0
2013-09-06 15:20:00,98.0,98.03,97.84,97.85,23700.0,98.0,98.03,97.84,97.85,23700.0
2013-09-06 15:30:00,97.85,97.86,97.5,97.51,39300.0,97.85,97.86,97.5,97.51,39300.0
2013-09-06 15:40:00,97.51,97.52,97.06,97.06,109600.0,97.51,97.52,97.06,97.06,109600.0
2013-09-06 15:50:00,97.06,97.34,97.0,97.26,78600.0,97.06,97.34,97.0,97.26,78600.0
2013-09-09 09:30:00,99.2,99.5,98.45,98.99,65100.0,99.2,99.5,98.45,98.99,65100.0
2013-09-09 09:40:00,99.14,99.14,98.87,99.09,20200.0,99.14,99.14,98.87,99.09,20200.0
2013-09-09 09:50:00,99.01,99.4,98.92,99.08,51000.0,99.01,99.4,98.92,99.08,51000.0
2013-09-09 10:00:00,99.05,99.16,98.81,99.05,25300.0,99.05,99.16,98.81,99.05,25300.0
2013-09-09 10:10:00,99.04,99.08,98.83,99.01,21600.0,99.04,99.08,98.83,99.01,21600.0
2013-09-09 10:20:00,99.06,99.23,98.83,98.94,12400.0,99.06,99.23,98.83,98.94,12400.0
2013-09-09 10:30:00,98.84,99.37,98.82,99.2,32300.0,98.84,99.37,98.82,99.2,32300.0
2013-09-09 10:40:00,99.26,99.7,99.22,99.3,43500.0,99.26,99.7,99.22,99.3,43500.0
2013-09-09 10:50:00,99.34,99.46,99.23,99.23,12200.0,99.34,99.46,99.23,99.23,12200.0
2013-09-09 11:00:00,99.32,99.65,99.03,99.65,32500.0,99.32,99.65,99.03,99.65,32500.0
2013-09-09 11:10:00,99.65,99.8,99.5,99.64,16600.0,99.65,99.8,99.5,99.64,16600.0
2013-09-09 11:20:00,99.68,99.78,99.59,99.67,9700.0,99.68,99.78,99.59,99.67,9700.0
2013-09-09 11:30:00,99.8,99.86,99.63,99.78,26400.0,99.8,99.86,99.63,99.78,26400.0
2013-09-09 11:40:00,99.78,99.95,99.7,99.79,18000.0,99.78,99.95,99.7,99.79,18000.0
2013-09-09 11:50:00,99.87,99.95,99.71,99.73,7700.0,99.87,99.95,99.71,99.73,7700.0
2013-09-09 12:00:00,99.74,99.79,99.73,99.73,3200.0,99.74,99.79,99.73,99.73,3200.0
2013-09-09 12:10:00,99.71,100.21,99.71,100.21,8600.0,99.71,100.21,99.71,100.21,8600.0
2013-09-09 12:20:00,100.18,100.26,100.04,100.25,9200.0,100.18,100.26,100.04,100.25,9200.0
2013-09-09 12:30:00,100.27,100.33,100.2,100.27,28300.0,100.27,100.33,100.2,100.27,28300.0
2013-09-09 12:40:00,100.33,100.67,100.31,100.63,8800.0,100.33,100.67,100.31,100.63,8800.0
2013-09-09 12:50:00,100.64,100.64,100.17,100.34,15600.0,100.64,100.64,100.17,100.34,15600.0
2013-09-09 13:00:00,100.36,100.48,100.31,100.33,7100.0,100.36,100.48,100.31,100.33,7100.0
2013-09-09 13:10:00,100.32,100.35,100.26,100.32,4600.0,100.32,100.35,100.26,100.32,4600.0
2013-09-09 13:20:00,100.32,100.35,100.24,100.27,22600.0,100.32,100.35,100.24,100.27,22600.0
2013-09-09 13:30:00,100.27,100.55,100.27,100.45,12300.0,100.27,100.55,100.27,100.45,12300.0
2013-09-09 13:40:00,100.44,100.63,100.39,100.54,12100.0,100.44,100.63,100.39,100.54,12100.0
2013-09-09 13:50:00,100.57,100.71,100.45,100.71,8500.0,100.57,100.71,100.45,100.71,8500.0
2013-09-09 14:00:00,100.73,101.17,100.73,101.17,16900.0,100.73,101.17,100.73,101.17,16900.0
2013-09-09 14:10:00,101.17,101.88,101.17,101.72,41000.0,101.17,101.88,101.17,101.72,41000.0
2013-09-09 14:20:00,101.71,101.71,101.08,101.22,16100.0,101.71,101.71,101.08,101.22,16100.0
2013-09-09 14:30:00,101.22,101.56,101.19,101.34,9800.0,101.22,101.56,101.19,101.34,9800.0
2013-09-09 14:40:00,101.35,101.35,101.22,101.3,6600.0,101.35,101.35,101.22,101.3,6600.0
2013-09-09 14:50:00,101.34,101.42,101.24,101.27,15800.0,101.34,101.42,101.24,101.27,15800.0
2013-09-09 15:00:00,101.28,101.36,101.21,101.27,11700.0,101.28,101.36,101.21,101.27,11700.0
2013-09-09 15:10:00,101.27,101.62,101.25,101.62,23900.0,101.27,101.62,101.25,101.62,23900.0
2013-09-09 15:20:00,101.6,101.6,101.21,101.3,38900.0,101.6,101.6,101.21,101.3,38900.0
2013-09-09 15:30:00,101.3,101.55,101.26,101.55,23500.0,101.3,101.55,101.26,101.55,23500.0
2013-09-09 15:40:00,101.54,101.56,101.33,101.44,38800.0,101.54,101.56,101.33,101.44,38800.0
2013-09-09 15:50:00,101.39,101.55,101.3,101.35,92400.0,101.39,101.55,101.3,101.35,92400.0
2013-09-10 09:30:00,102.04,102.55,101.09,102.0,18700.0,102.04,102.55,101.09,102.0,18700.0
2013-09-10 09:40:00,102.01,102.54,101.76,102.47,15600.0,102.01,102.54,101.76,102.47,15600.0
2013-09-10 09:50:00,102.4,102.75,102.37,102.65,49600.0,102.4,102.75,102.37,102.65,49600.0
2013-09-10 10:00:00,102.63,103.45,102.63,103.4,40700.0,102.63,103.45,102.63,103.4,40700.0
2013-09-10 10:10:00,103.4,103.97,103.29,103.97,49000.0,103.4,103.97,103.29,103.97,49000.0
2013-09-10 10:20:00,103.92,104.13,103.76,103.9,50500.0,103.92,104.13,103.76,103.9,50500.0
2013-09-10 10:30:00,103.8,104.16,103.8,104.06,31400.0,103.8,104.16,103.8,104.06,31400.0
2013-09-10 10:40:00,104.02,104.26,103.94,104.04,18900.0,104.02,104.26,103.94,104.04,18900.0
2013-09-10 10:50:00,104.01,104.08,103.41,103.66,30100.0,104.01,104.08,103.41,103.66,30100.0
2013-09-10 11:00:00,103.72,103.72,103.33,103.4,22600.0,103.72,103.72,103.33,103.4,22600.0
2013-09-10 11:10:00,103.4,103.63,103.39,103.45,16400.0,103.4,103.63,103.39,103.45,16400.0
2013-09-10 11:20:00,103.43,103.52,103.34,103.45,19200.0,103.43,103.52,103.34,103.45,19200.0
2013-09-10 11:30:00,103.45,103.48,103.37,103.4,21900.0,103.45,103.48,103.37,103.4,21900.0
2013-09-10 11:40:00,103.4,103.52,103.39,103.49,19300.0,103.4,103.52,103.39,103.49,19300.0
2013-09-10 11:50:00,103.47,103.76,103.43,103.65,25700.0,103.47,103.76,103.43,103.65,25700.0
2013-09-10 12:00:00,103.61,103.64,103.4,103.64,14000.0,103.61,103.64,103.4,103.64,14000.0
2013-09-10 12:10:00,103.63,103.63,103.39,103.41,6200.0,103.63,103.63,103.39,103.41,6200.0
2013-09-10 12:20:00,103.41,103.49,103.36,103.47,13900.0,103.41,103.49,103.36,103.47,13900.0
2013-09-10 12:30:00,103.49,103.61,103.47,103.58,11600.0,103.49,103.61,103.47,103.58,11600.0
2013-09-10 12:40:00,103.55,103.59,103.45,103.55,9300.0,103.55,103.59,103.45,103.55,9300.0
2013-09-10 12:50:00,103.53,103.67,103.51,103.52,5300.0,103.53,103.67,103.51,103.52,5300.0
2013-09-10 13:00:00,103.5,103.53,103.49,103.5,10200.0,103.5,103.53,103.49,103.5,10200.0
2013-09-10 13:10:00,103.5,103.56,103.49,103.55,11500.0,103.5,103.56,103.49,103.55,11500.0
2013-09-10 13:20:00,103.52,103.56,103.49,103.56,10400.0,103.52,103.56,103.49,103.56,10400.0
2013-09-10 13:30:00,103.56,103.56,103.49,103.54,10600.0,103.56,103.56,103.49,103.54,10600.0
2013-09-10 13:40:00,103.53,103.67,103.51,103.64,7900.0,103.53,103.67,103.51,103.64,7900.0
2013-09-10 13:50:00,103.61,103.74,103.57,103.62,8300.0,103.61,103.74,103.57,103.62,8300.0
2013-09-10 14:00:00,103.59,103.61,103.5,103.53,11000.0,103.59,103.61,103.5,103.53,11000.0
2013-09-10 14:10:00,103.53,103.57,103.5,103.54,11500.0,103.53,103.57,103.5,103.54,11500.0
2013-09-10 14:20:00,103.54,103.59,103.5,103.54,7100.0,103.54,103.59,103.5,103.54,7100.0
2013-09-10 14:30:00,103.55,103.57,103.46,103.55,18300.0,103.55,103.57,103.46,103.55,18300.0
2013-09-10 14:40:00,103.54,103.62,103.5,103.6,15600.0,103.54,103.62,103.5,103.6,15600.0
2013-09-10 14:50:00,103.58,103.58,103.5,103.57,4900.0,103.58,103.58,103.5,103.57,4900.0
2013-09-10 15:00:00,103.58,103.64,103.54,103.62,10200.0,103.58,103.64,103.54,103.62,10200.0
2013-09-10 15:10:00,103.6,103.65,103.59,103.65,12700.0,103.6,103.65,103.59,103.65,12700.0
2013-09-10 15:20:00,103.64,103.81,103.62,103.73,16500.0,103.64,103.81,103.62,103.73,16500.0
2013-09-10 15:30:00,103.7,103.7,103.63,103.65,18900.0,103.7,103.7,103.63,103.65,18900.0
2013-09-10 15:40:00,103.64,103.7,103.59,103.64,35200.0,103.64,103.7,103.59,103.64,35200.0
2013-09-10 15:50:00,103.64,103.73,103.59,103.67,42100.0,103.64,103.73,103.59,103.67,42100.0
2013-09-11 09:30:00,103.43,104.2,102.78,103.34,11000.0,103.43,104.2,102.78,103.34,11000.0
2013-09-11 09:40:00,103.34,103.58,102.87,103.16,21500.0,103.34,103.58,102.87,103.16,21500.0
2013-09-11 09:50:00,103.15,103.32,102.75,102.84,19500.0,103.15,103.32,102.75,102.84,19500.0
2013-09-11 10:00:00,102.92,103.13,102.86,103.01,24000.0,102.92,103.13,102.86,103.01,24000.0
2013-09-11 10:10:00,103.05,103.16,102.97,103.11,20200.0,103.05,103.16,102.97,103.11,20200.0
2013-09-11 10:20:00,103.1,103.13,103.01,103.02,8100.0,103.1,103.13,103.01,103.02,8100.0
2013-09-11 10:30:00,103.04,103.21,103.01,103.03,15300.0,103.04,103.21,103.01,103.03,15300.0
2013-09-11 10:40:00,103.14,103.15,103.0,103.11,18600.0,103.14,103.15,103.0,103.11,18600.0
2013-09-11 10:50:00,103.13,103.41,103.13,103.31,16200.0,103.13,103.41,103.13,103.31,16200.0
2013-09-11 11:00:00,103.28,103.32,103.08,103.19,10800.0,103.28,103.32,103.08,103.19,10800.0
2013-09-11 11:10:00,103.17,103.23,103.06,103.13,11900.0,103.17,103.23,103.06,103.13,11900.0
2013-09-11 11:20:00,103.11,103.26,103.08,103.22,13900.0,103.11,103.26,103.08,103.22,13900.0
2013-09-11 11:30:00,103.22,103.29,103.09,103.22,19300.0,103.22,103.29,103.09,103.22,19300.0
2013-09-11 11:40:00,103.19,103.2,103.09,103.14,7600.0,103.19,103.2,103.09,103.14,7600.0
2013-09-11 11:50:00,103.11,103.17,103.09,103.12,11300.0,103.11,103.17,103.09,103.12,11300.0
2013-09-11 12:00:00,103.13,103.16,103.09,103.14,11900.0,103.13,103.16,103.09,103.14,11900.0
2013-09-11 12:10:00,103.13,103.18,103.11,103.17,11000.0,103.13,103.18,103.11,103.17,11000.0
2013-09-11 12:20:00,103.15,103.15,103.1,103.14,12100.0,103.15,103.15,103.1,103.14,12100.0
2013-09-11 12:30:00,103.15,103.16,103.11,103.15,5700.0,103.15,103.16,103.11,103.15,5700.0
2013-09-11 12:40:00,103.15,103.15,103.0,103.03,27300.0,103.15,103.15,103.0,103.03,27300.0
2013-09-11 12:50:00,103.07,103.1,102.86,102.9,24400.0,103.07,103.1,102.86,102.9,24400.0
2013-09-11 13:00:00,102.87,102.9,102.62,102.69,14300.0,102.87,102.9,102.62,102.69,14300.0
2013-09-11 13:10:00,102.7,102.85,102.7,102.82,8400.0,102.7,102.85,102.7,102.82,8400.0
2013-09-11 13:20:00,102.83,102.87,102.8,102.87,6400.0,102.83,102.87,102.8,102.87,6400.0
2013-09-11 13:30:00,102.87,103.19,102.82,103.15,20500.0,102.87,103.19,102.82,103.15,20500.0
2013-09-11 13:40:00,103.15,103.17,103.06,103.08,7900.0,103.15,103.17,103.06,103.08,7900.0
2013-09-11 13:50:00,103.08,103.12,102.97,103.03,9700.0,103.08,103.12,102.97,103.03,9700.0
2013-09-11 14:00:00,102.96,102.97,102.6,102.84,14500.0,102.96,102.97,102.6,102.84,14500.0
2013-09-11 14:10:00,102.83,102.83,102.48,102.48,16700.0,102.83,102.83,102.48,102.48,16700.0
2013-09-11 14:20:00,102.5,102.5,102.23,102.42,18700.0,102.5,102.5,102.23,102.42,18700.0
2013-09-11 14:30:00,102.41,102.41,102.09,102.13,25600.0,102.41,102.41,102.09,102.13,25600.0
2013-09-11 14:40:00,102.06,102.1,101.9,101.9,35000.0,102.06,102.1,101.9,101.9,35000.0
2013-09-11 14:50:00,101.9,101.94,101.82,101.87,20800.0,101.9,101.94,101.82,101.87,20800.0
2013-09-11 15:00:00,101.89,101.94,101.73,101.79,24800.0,101.89,101.94,101.73,101.79,24800.0
2013-09-11 15:10:00,101.78,101.83,101.68,101.73,24100.0,101.78,101.83,101.68,101.73,24100.0
2013-09-11 15:20:00,101.75,101.92,101.74,101.75,25900.0,101.75,101.92,101.74,101.75,25900.0
2013-09-11 15:30:00,101.75,101.83,101.74,101.79,24900.0,101.75,101.83,101.74,101.79,24900.0
2013-09-11 15:40:00,101.79,101.88,101.78,101.88,29900.0,101.79,101.88,101.78,101.88,29900.0
2013-09-11 15:50:00,101.89,102.17,101.88,102.1,99900.0,101.89,102.17,101.88,102.1,99900.0
2013-09-12 09:30:00,101.53,103.1,101.42,101.66,26500.0,101.53,103.1,101.42,101.66,26500.0
2013-09-12 09:40:00,101.64,101.71,100.42,101.4,66000.0,101.64,101.71,100.42,101.4,66000.0
2013-09-12 09:50:00,101.4,101.7,101.24,101.51,12000.0,101.4,101.7,101.24,101.51,12000.0
2013-09-12 10:00:00,101.45,101.86,101.38,101.7,18300.0,101.45,101.86,101.38,101.7,18300.0
2013-09-12 10:10:00,101.76,101.98,101.66,101.74,12600.0,101.76,101.98,101.66,101.74,12600.0
2013-09-12 10:20:00,101.69,101.82,101.51,101.63,8300.0,101.69,101.82,101.51,101.63,8300.0
2013-09-12 10:30:00,101.57,101.64,101.15,101.23,17800.0,101.57,101.64,101.15,101.23,17800.0
2013-09-12 10:40:00,101.22,101.68,101.08,101.61,21800.0,101.22,101.68,101.08,101.61,21800.0
2013-09-12 10:50:00,101.55,101.6,101.4,101.52,15300.0,101.55,101.6,101.4,101.52,15300.0
2013-09-12 11:00:00,101.5,101.91,101.49,101.75,14700.0,101.5,101.91,101.49,101.75,14700.0
2013-09-12 11:10:00,101.77,101.95,101.63,101.81,13800.0,101.77,101.95,101.63,101.81,13800.0
2013-09-12 11:20:00,101.7,101.92,101.67,101.89,11600.0,101.7,101.92,101.67,101.89,11600.0
2013-09-12 11:30:00,101.88,101.91,101.36,101.49,11200.0,101.88,101.91,101.36,101.49,11200.0
2013-09-12 11:40:00,101.49,101.59,101.37,101.4,5100.0,101.49,101.59,101.37,101.4,5100.0
2013-09-12 11:50:00,101.36,101.55,101.34,101.5,12700.0,101.36,101.55,101.34,101.5,12700.0
2013-09-12 12:00:00,101.45,101.5,101.32,101.4,7900.0,101.45,101.5,101.32,101.4,7900.0
2013-09-12 12:10:00,101.35,101.5,101.2,101.43,27400.0,101.35,101.5,101.2,101.43,27400.0
2013-09-12 12:20:00,101.43,101.48,101.13,101.42,12100.0,101.43,101.48,101.13,101.42,12100.0
2013-09-12 12:30:00,101.42,101.91,101.41,101.65,41000.0,101.42,101.91,101.41,101.65,41000.0
2013-09-12 12:40:00,101.55,101.62,101.46,101.53,6500.0,101.55,101.62,101.46,101.53,6500.0
2013-09-12 12:50:00,101.51,101.52,101.38,101.45,4600.0,101.51,101.52,101.38,101.45,4600.0
2013-09-12 13:00:00,101.38,101.71,101.29,101.5,3300.0,101.38,101.71,101.29,101.5,3300.0
2013-09-12 13:10:00,101.7,101.77,101.53,101.63,15000.0,101.7,101.77,101.53,101.63,15000.0
2013-09-12 13:20:00,101.58,101.7,101.58,101.62,7400.0,101.58,101.7,101.58,101.62,7400.0
2013-09-12 13:30:00,101.57,102.26,101.57,102.16,26500.0,101.57,102.26,101.57,102.16,26500.0
2013-09-12 13:40:00,102.02,102.04,101.47,101.84,41200.0,102.02,102.04,101.47,101.84,41200.0
2013-09-12 13:50:00,101.87,102.18,101.87,101.95,6100.0,101.87,102.18,101.87,101.95,6100.0
2013-09-12 14:00:00,101.87,101.9,101.2,101.67,92700.0,101.87,101.9,101.2,101.67,92700.0
2013-09-12 14:10:00,101.57,101.57,101.3,101.35,39000.0,101.57,101.57,101.3,101.35,39000.0
2013-09-12 14:20:00,101.35,101.48,101.18,101.35,28600.0,101.35,101.48,101.18,101.35,28600.0
2013-09-12 14:30:00,101.33,101.33,100.58,100.66,56300.0,101.33,101.33,100.58,100.66,56300.0
2013-09-12 14:40:00,100.66,100.91,100.59,100.91,13400.0,100.66,100.91,100.59,100.91,13400.0
2013-09-12 14:50:00,100.91,100.97,100.75,100.87,16400.0,100.91,100.97,100.75,100.87,16400.0
2013-09-12 15:00:00,100.85,100.94,100.6,100.6,21400.0,100.85,100.94,100.6,100.6,21400.0
2013-09-12 15:10:00,100.6,100.65,100.25,100.59,49800.0,100.6,100.65,100.25,100.59,49800.0
2013-09-12 15:20:00,100.51,100.58,100.17,100.34,37600.0,100.51,100.58,100.17,100.34,37600.0
2013-09-12 15:30:00,100.34,100.59,100.28,100.36,63000.0,100.34,100.59,100.28,100.36,63000.0
2013-09-12 15:40:00,100.37,100.39,100.07,100.08,68100.0,100.37,100.39,100.07,100.08,68100.0
2013-09-12 15:50:00,100.07,100.35,99.96,100.13,124000.0,100.07,100.35,99.96,100.13,124000.0
2013-09-13 09:30:00,114.1,114.37,112.47,113.69,445500.0,114.1,114.37,112.47,113.69,445500.0
2013-09-13 09:40:00,113.71,116.18,112.51,115.68,527200.0,113.71,116.18,112.51,115.68,527200.0
2013-09-13 09:50:00,115.71,116.14,114.6,114.92,265500.0,115.71,116.14,114.6,114.92,265500.0
2013-09-13 10:00:00,114.92,115.45,114.75,114.91,160900.0,114.92,115.45,114.75,114.91,160900.0
2013-09-13 10:10:00,114.91,115.67,114.7,115.6,137500.0,114.91,115.67,114.7,115.6,137500.0
2013-09-13 10:20:00,115.65,115.92,115.21,115.79,128400.0,115.65,115.92,115.21,115.79,128400.0
2013-09-13 10:30:00,115.64,116.5,115.63,116.25,141400.0,115.64,116.5,115.63,116.25,141400.0
2013-09-13 10:40:00,116.29,116.6,115.75,115.92,137500.0,116.29,116.6,115.75,115.92,137500.0
2013-09-13 10:50:00,115.96,116.43,115.76,116.42,66900.0,115.96,116.43,115.76,116.42,66900.0
2013-09-13 11:00:00,116.44,117.0,116.39,116.89,131400.0,116.44,117.0,116.39,116.89,131400.0
2013-09-13 11:10:00,116.88,117.63,116.81,116.87,148500.0,116.88,117.63,116.81,116.87,148500.0
2013-09-13 11:20:00,116.9,117.22,116.89,117.05,63600.0,116.9,117.22,116.89,117.05,63600.0
2013-09-13 11:30:00,117.09,117.32,116.93,117.1,78900.0,117.09,117.32,116.93,117.1,78900.0
2013-09-13 11:40:00,117.12,118.27,117.06,117.13,202000.0,117.12,118.27,117.06,117.13,202000.0
2013-09-13 11:50:00,117.15,117.51,117.0,117.26,84700.0,117.15,117.51,117.0,117.26,84700.0
2013-09-13 12:00:00,117.26,117.9,117.11,117.81,71400.0,117.26,117.9,117.11,117.81,71400.0
2013-09-13 12:10:00,117.69,118.0,117.26,117.77,74300.0,117.69,118.0,117.26,117.77,74300.0
2013-09-13 12:20:00,117.76,118.2,117.62,117.66,72400.0,117.76,118.2,117.62,117.66,72400.0
2013-09-13 12:30:00,117.66,117.74,117.53,117.64,30300.0,117.66,117.74,117.53,117.64,30300.0
2013-09-13 12:40:00,117.64,117.79,117.46,117.7,64900.0,117.64,117.79,117.46,117.7,64900.0
2013-09-13 12:50:00,117.68,117.9,117.59,117.64,43800.0,117.68,117.9,117.59,117.64,43800.0
2013-09-13 13:00:00,117.65,117.86,117.6,117.6,33300.0,117.65,117.86,117.6,117.6,33300.0
2013-09-13 13:10:00,117.6,118.0,117.6,117.95,52500.0,117.6,118.0,117.6,117.95,52500.0
2013-09-13 13:20:00,117.94,118.18,117.81,117.82,43000.0,117.94,118.18,117.81,117.82,43000.0
2013-09-13 13:30:00,117.82,117.86,117.46,117.63,50700.0,117.82,117.86,117.46,117.63,50700.0
2013-09-13 13:40:00,117.64,118.0,117.62,117.98,29800.0,117.64,118.0,117.62,117.98,29800.0
2013-09-13 13:50:00,117.99,118.0,117.59,117.69,29000.0,117.99,118.0,117.59,117.69,29000.0
2013-09-13 14:00:00,117.67,117.96,117.65,117.9,38200.0,117.67,117.96,117.65,117.9,38200.0
2013-09-13 14:10:00,117.9,118.19,117.84,117.98,75100.0,117.9,118.19,117.84,117.98,75100.0
2013-09-13 14:20:00,117.97,118.05,117.82,117.98,36300.0,117.97,118.05,117.82,117.98,36300.0
2013-09-13 14:30:00,117.93,117.94,117.47,117.76,72500.0,117.93,117.94,117.47,117.76,72500.0
2013-09-13 14:40:00,117.78,117.89,117.56,117.79,44700.0,117.78,117.89,117.56,117.79,44700.0
2013-09-13 14:50:00,117.85,117.99,117.73,117.81,48500.0,117.85,117.99,117.73,117.81,48500.0
2013-09-13 15:00:00,117.8,118.1,117.69,117.89,55200.0,117.8,118.1,117.69,117.89,55200.0
2013-09-13 15:10:00,117.91,118.04,117.66,118.04,57500.0,117.91,118.04,117.66,118.04,57500.0
2013-09-13 15:20:00,118.05,118.17,117.68,118.02,73800.0,118.05,118.17,117.68,118.02,73800.0
2013-09-13 15:30:00,118.07,118.2,117.81,117.98,92900.0,118.07,118.2,117.81,117.98,92900.0
2013-09-13 15:40:00,117.99,118.01,117.39,117.48,118300.0,117.99,118.01,117.39,117.48,118300.0
2013-09-13 15:50:00,117.46,117.62,117.01,117.49,288100.0,117.46,117.62,117.01,117.49,288100.0
2013-09-16 09:30:00,118.5,118.98,117.75,117.84,66800.0,118.5,118.98,117.75,117.84,66800.0
2013-09-16 09:40:00,117.81,117.93,117.38,117.44,41300.0,117.81,117.93,117.38,117.44,41300.0
2013-09-16 09:50:00,117.53,118.15,117.47,118.15,36900.0,117.53,118.15,117.47,118.15,36900.0
2013-09-16 10:00:00,117.98,118.0,117.58,117.79,34300.0,117.98,118.0,117.58,117.79,34300.0
2013-09-16 10:10:00,117.83,118.44,117.83,118.38,38100.0,117.83,118.44,117.83,118.38,38100.0
2013-09-16 10:20:00,118.38,118.6,118.23,118.3,40500.0,118.38,118.6,118.23,118.3,40500.0
2013-09-16 10:30:00,118.3,118.51,118.16,118.41,60700.0,118.3,118.51,118.16,118.41,60700.0
2013-09-16 10:40:00,118.44,118.84,118.33,118.72,50800.0,118.44,118.84,118.33,118.72,50800.0
2013-09-16 10:50:00,118.71,118.8,118.5,118.79,34100.0,118.71,118.8,118.5,118.79,34100.0
2013-09-16 11:00:00,118.79,119.13,118.64,119.13,41000.0,118.79,119.13,118.64,119.13,41000.0
2013-09-16 11:10:00,119.15,119.16,118.61,118.79,30200.0,119.15,119.16,118.61,118.79,30200.0
2013-09-16 11:20:00,118.78,119.08,118.72,118.73,19400.0,118.78,119.08,118.72,118.73,19400.0
2013-09-16 11:30:00,118.68,118.81,118.6,118.76,28900.0,118.68,118.81,118.6,118.76,28900.0
2013-09-16 11:40:00,118.8,119.12,118.8,119.02,16700.0,118.8,119.12,118.8,119.02,16700.0
2013-09-16 11:50:00,119.02,119.11,118.77,118.88,20700.0,119.02,119.11,118.77,118.88,20700.0
2013-09-16 12:00:00,118.93,119.29,118.86,119.2,19800.0,118.93,119.29,118.86,119.2,19800.0
2013-09-16 12:10:00,119.19,119.42,119.11,119.21,27100.0,119.19,119.42,119.11,119.21,27100.0
2013-09-16 12:20:00,119.1,119.45,119.07,119.45,15100.0,119.1,119.45,119.07,119.45,15100.0
2013-09-16 12:30:00,119.45,119.98,119.43,119.97,57600.0,119.45,119.98,119.43,119.97,57600.0
2013-09-16 12:40:00,119.96,119.99,119.45,119.52,40600.0,119.96,119.99,119.45,119.52,40600.0
2013-09-16 12:50:00,119.56,119.73,119.33,119.44,23700.0,119.56,119.73,119.33,119.44,23700.0
2013-09-16 13:00:00,119.44,119.74,119.3,119.54,39100.0,119.44,119.74,119.3,119.54,39100.0
2013-09-16 13:10:00,119.58,119.84,119.58,119.83,11000.0,119.58,119.84,119.58,119.83,11000.0
2013-09-16 13:20:00,119.81,120.11,119.78,119.97,31200.0,119.81,120.11,119.78,119.97,31200.0
2013-09-16 13:30:00,119.96,120.0,119.6,119.77,31500.0,119.96,120.0,119.6,119.77,31500.0
2013-09-16 13:40:00,119.75,119.77,119.01,119.14,44400.0,119.75,119.77,119.01,119.14,44400.0
2013-09-16 13:50:00,119.14,119.2,118.86,119.0,37500.0,119.14,119.2,118.86,119.0,37500.0
2013-09-16 14:00:00,118.96,119.2,118.95,119.03,15000.0,118.96,119.2,118.95,119.03,15000.0
2013-09-16 14:10:00,119.01,119.23,119.0,119.22,19300.0,119.01,119.23,119.0,119.22,19300.0
2013-09-16 14:20:00,119.15,119.15,118.79,119.06,24100.0,119.15,119.15,118.79,119.06,24100.0
2013-09-16 14:30:00,119.04,119.1,118.83,118.85,30600.0,119.04,119.1,118.83,118.85,30600.0
2013-09-16 14:40:00,118.84,118.93,118.51,118.61,40800.0,118.84,118.93,118.51,118.61,40800.0
2013-09-16 14:50:00,118.64,119.0,118.64,119.0,20800.0,118.64,119.0,118.64,119.0,20800.0
2013-09-16 15:00:00,119.0,119.0,118.45,118.55,34800.0,119.0,119.0,118.45,118.55,34800.0
2013-09-16 15:10:00,118.55,118.78,118.51,118.77,24800.0,118.55,118.78,118.51,118.77,24800.0
2013-09-16 15:20:00,118.77,118.84,118.42,118.51,32300.0,118.77,118.84,118.42,118.51,32300.0
2013-09-16 15:30:00,118.49,118.57,118.36,118.57,35100.0,118.49,118.57,118.36,118.57,35100.0
2013-09-16 15:40:00,118.54,118.66,118.35,118.37,48500.0,118.54,118.66,118.35,118.37,48500.0
2013-09-16 15:50:00,118.36,118.5,118.29,118.36,79900.0,118.36,118.5,118.29,118.36,79900.0
2013-09-17 09:30:00,116.98,117.93,116.77,117.36,86200.0,116.98,117.93,116.77,117.36,86200.0
2013-09-17 09:40:00,117.4,117.63,116.63,116.74,72600.0,117.4,117.63,116.63,116.74,72600.0
2013-09-17 09:50:00,116.8,117.33,116.8,117.01,51800.0,116.8,117.33,116.8,117.01,51800.0
2013-09-17 10:00:00,116.88,117.1,116.86,117.0,34200.0,116.88,117.1,116.86,117.0,34200.0
2013-09-17 10:10:00,117.04,117.57,116.94,117.47,39400.0,117.04,117.57,116.94,117.47,39400.0
2013-09-17 10:20:00,117.38,117.41,116.88,117.06,46000.0,117.38,117.41,116.88,117.06,46000.0
2013-09-17 10:30:00,117.07,117.43,117.06,117.07,25100.0,117.07,117.43,117.06,117.07,25100.0
2013-09-17 10:40:00,117.05,117.15,116.93,117.14,25800.0,117.05,117.15,116.93,117.14,25800.0
2013-09-17 10:50:00,117.1,117.1,116.92,117.01,20400.0,117.1,117.1,116.92,117.01,20400.0
2013-09-17 11:00:00,117.01,117.25,116.97,117.18,22800.0,117.01,117.25,116.97,117.18,22800.0
2013-09-17 11:10:00,117.17,117.23,117.09,117.14,16200.0,117.17,117.23,117.09,117.14,16200.0
2013-09-17 11:20:00,117.07,117.2,117.0,117.05,15100.0,117.07,117.2,117.0,117.05,15100.0
2013-09-17 11:30:00,117.04,117.12,116.97,117.0,16800.0,117.04,117.12,116.97,117.0,16800.0
2013-09-17 11:40:00,117.0,117.03,116.92,116.94,14900.0,117.0,117.03,116.92,116.94,14900.0
2013-09-17 11:50:00,116.92,117.18,116.86,117.16,19400.0,116.92,117.18,116.86,117.16,19400.0
2013-09-17 12:00:00,117.16,117.37,117.05,117.1,15400.0,117.16,117.37,117.05,117.1,15400.0
2013-09-17 12:10:00,117.1,117.1,116.98,117.01,10900.0,117.1,117.1,116.98,117.01,10900.0
2013-09-17 12:20:00,117.01,117.05,116.84,116.91,14400.0,117.01,117.05,116.84,116.91,14400.0
2013-09-17 12:30:00,116.92,117.12,116.92,116.96,12400.0,116.92,117.12,116.92,116.96,12400.0
2013-09-17 12:40:00,116.98,117.1,116.9,117.02,12900.0,116.98,117.1,116.9,117.02,12900.0
2013-09-17 12:50:00,117.06,117.13,117.02,117.07,10700.0,117.06,117.13,117.02,117.07,10700.0
2013-09-17 13:00:00,117.07,117.08,116.93,116.98,12300.0,117.07,117.08,116.93,116.98,12300.0
2013-09-17 13:10:00,116.98,117.0,116.91,116.92,12400.0,116.98,117.0,116.91,116.92,12400.0
2013-09-17 13:20:00,116.91,117.0,116.86,116.9,10400.0,116.91,117.0,116.86,116.9,10400.0
2013-09-17 13:30:00,116.93,116.99,116.9,116.9,10800.0,116.93,116.99,116.9,116.9,10800.0
2013-09-17 13:40:00,116.88,116.94,116.84,116.92,13200.0,116.88,116.94,116.84,116.92,13200.0
2013-09-17 13:50:00,116.93,117.16,116.93,117.09,10700.0,116.93,117.16,116.93,117.09,10700.0
2013-09-17 14:00:00,117.09,117.13,117.05,117.11,12200.0,117.09,117.13,117.05,117.11,12200.0
2013-09-17 14:10:00,117.06,117.07,116.97,117.01,20900.0,117.06,117.07,116.97,117.01,20900.0
2013-09-17 14:20:00,117.01,117.12,116.91,116.92,25000.0,117.01,117.12,116.91,116.92,25000.0
2013-09-17 14:30:00,116.93,117.03,116.91,116.92,26300.0,116.93,117.03,116.91,116.92,26300.0
2013-09-17 14:40:00,116.93,116.98,116.8,116.8,20200.0,116.93,116.98,116.8,116.8,20200.0
2013-09-17 14:50:00,116.78,116.86,116.74,116.83,27900.0,116.78,116.86,116.74,116.83,27900.0
2013-09-17 15:00:00,116.83,117.16,116.83,117.15,26800.0,116.83,117.16,116.83,117.15,26800.0
2013-09-17 15:10:00,117.17,117.17,116.99,117.0,24200.0,117.17,117.17,116.99,117.0,24200.0
2013-09-17 15:20:00,117.03,117.14,116.94,116.97,29500.0,117.03,117.14,116.94,116.97,29500.0
2013-09-17 15:30:00,116.97,117.29,116.97,117.29,40300.0,116.97,117.29,116.97,117.29,40300.0
2013-09-17 15:40:00,117.28,117.29,117.11,117.18,38400.0,117.28,117.29,117.11,117.18,38400.0
2013-09-17 15:50:00,117.16,117.24,117.01,117.13,65800.0,117.16,117.24,117.01,117.13,65800.0
2013-09-18 09:30:00,117.08,117.97,117.08,117.49,24100.0,117.08,117.97,117.08,117.49,24100.0
2013-09-18 09:40:00,117.49,117.84,116.92,117.17,64000.0,117.49,117.84,116.92,117.17,64000.0
2013-09-18 09:50:00,117.17,117.4,116.96,117.16,34500.0,117.17,117.4,116.96,117.16,34500.0
2013-09-18 10:00:00,117.19,117.92,116.46,117.45,55700.0,117.19,117.92,116.46,117.45,55700.0
2013-09-18 10:10:00,117.56,118.21,117.48,118.1,36700.0,117.56,118.21,117.48,118.1,36700.0
2013-09-18 10:20:00,118.15,118.5,118.0,118.0,17400.0,118.15,118.5,118.0,118.0,17400.0
2013-09-18 10:30:00,117.89,118.31,117.74,118.1,12000.0,117.89,118.31,117.74,118.1,12000.0
2013-09-18 10:40:00,118.13,118.4,117.83,118.33,15600.0,118.13,118.4,117.83,118.33,15600.0
2013-09-18 10:50:00,118.39,118.75,118.28,118.44,14100.0,118.39,118.75,118.28,118.44,14100.0
2013-09-18 11:00:00,118.37,118.38,118.18,118.26,6600.0,118.37,118.38,118.18,118.26,6600.0
2013-09-18 11:10:00,118.31,118.39,117.96,117.96,24600.0,118.31,118.39,117.96,117.96,24600.0
2013-09-18 11:20:00,117.96,117.96,117.53,117.53,9000.0,117.96,117.96,117.53,117.53,9000.0
2013-09-18 11:30:00,117.53,117.7,117.49,117.49,10300.0,117.53,117.7,117.49,117.49,10300.0
2013-09-18 11:40:00,117.54,117.54,117.29,117.39,5400.0,117.54,117.54,117.29,117.39,5400.0
2013-09-18 11:50:00,117.38,117.45,116.87,116.89,12200.0,117.38,117.45,116.87,116.89,12200.0
2013-09-18 12:00:00,117.0,117.49,116.92,117.44,12600.0,117.0,117.49,116.92,117.44,12600.0
2013-09-18 12:10:00,117.44,117.44,116.98,117.05,12600.0,117.44,117.44,116.98,117.05,12600.0
2013-09-18 12:20:00,117.05,117.19,117.01,117.01,15900.0,117.05,117.19,117.01,117.01,15900.0
2013-09-18 12:30:00,117.09,117.09,116.81,116.94,12900.0,117.09,117.09,116.81,116.94,12900.0
2013-09-18 12:40:00,116.95,117.16,116.93,117.14,9300.0,116.95,117.16,116.93,117.14,9300.0
2013-09-18 12:50:00,117.22,117.34,117.22,117.28,8200.0,117.22,117.34,117.22,117.28,8200.0
2013-09-18 13:00:00,117.34,117.42,117.21,117.27,6500.0,117.34,117.42,117.21,117.27,6500.0
2013-09-18 13:10:00,117.28,117.4,117.23,117.25,5300.0,117.28,117.4,117.23,117.25,5300.0
2013-09-18 13:20:00,117.31,117.39,117.18,117.23,7200.0,117.31,117.39,117.18,117.23,7200.0
2013-09-18 13:30:00,117.24,117.31,117.2,117.28,6100.0,117.24,117.31,117.2,117.28,6100.0
2013-09-18 13:40:00,117.28,117.28,117.09,117.13,7100.0,117.28,117.28,117.09,117.13,7100.0
2013-09-18 13:50:00,117.18,117.26,117.0,117.0,9500.0,117.18,117.26,117.0,117.0,9500.0
2013-09-18 14:00:00,116.98,118.06,116.91,117.88,44300.0,116.98,118.06,116.91,117.88,44300.0
2013-09-18 14:10:00,117.74,118.17,117.73,117.85,22400.0,117.74,118.17,117.73,117.85,22400.0
2013-09-18 14:20:00,117.76,118.36,117.76,118.12,29000.0,117.76,118.36,117.76,118.12,29000.0
2013-09-18 14:30:00,118.17,118.92,118.06,118.92,37400.0,118.17,118.92,118.06,118.92,37400.0
2013-09-18 14:40:00,118.92,119.59,118.9,119.53,59500.0,118.92,119.59,118.9,119.53,59500.0
2013-09-18 14:50:00,119.59,120.19,119.54,120.11,89900.0,119.59,120.19,119.54,120.11,89900.0
2013-09-18 15:00:00,120.11,120.16,119.26,119.38,78100.0,120.11,120.16,119.26,119.38,78100.0
2013-09-18 15:10:00,119.38,119.91,119.29,119.88,58900.0,119.38,119.91,119.29,119.88,58900.0
2013-09-18 15:20:00,119.88,119.94,119.7,119.91,61300.0,119.88,119.94,119.7,119.91,61300.0
2013-09-18 15:30:00,119.92,120.29,119.91,120.23,50100.0,119.92,120.29,119.91,120.23,50100.0
2013-09-18 15:40:00,120.29,120.37,120.05,120.09,73900.0,120.29,120.37,120.05,120.09,73900.0
2013-09-18 15:50:00,120.07,120.19,119.81,119.98,123300.0,120.07,120.19,119.81,119.98,123300.0
2013-09-19 09:30:00,120.72,121.27,120.19,120.75,51700.0,120.72,121.27,120.19,120.75,51700.0
2013-09-19 09:40:00,120.87,121.47,120.63,121.18,26200.0,120.87,121.47,120.63,121.18,26200.0
2013-09-19 09:50:00,121.18,121.5,120.95,121.25,37400.0,121.18,121.5,120.95,121.25,37400.0
2013-09-19 10:00:00,121.28,121.38,120.32,120.6,43800.0,121.28,121.38,120.32,120.6,43800.0
2013-09-19 10:10:00,120.6,120.72,120.26,120.41,24400.0,120.6,120.72,120.26,120.41,24400.0
2013-09-19 10:20:00,120.4,120.5,120.29,120.5,10500.0,120.4,120.5,120.29,120.5,10500.0
2013-09-19 10:30:00,120.49,120.49,120.3,120.45,7700.0,120.49,120.49,120.3,120.45,7700.0
2013-09-19 10:40:00,120.43,120.46,120.35,120.44,3300.0,120.43,120.46,120.35,120.44,3300.0
2013-09-19 10:50:00,120.36,120.84,120.2,120.51,23700.0,120.36,120.84,120.2,120.51,23700.0
2013-09-19 11:00:00,120.63,120.63,120.45,120.58,2700.0,120.63,120.63,120.45,120.58,2700.0
2013-09-19 11:10:00,120.53,120.53,120.33,120.37,5400.0,120.53,120.53,120.33,120.37,5400.0
2013-09-19 11:20:00,120.44,120.76,120.44,120.69,10800.0,120.44,120.76,120.44,120.69,10800.0
2013-09-19 11:30:00,120.72,120.72,120.46,120.5,8700.0,120.72,120.72,120.46,120.5,8700.0
2013-09-19 11:40:00,120.5,120.91,120.5,120.91,3800.0,120.5,120.91,120.5,120.91,3800.0
2013-09-19 11:50:00,120.84,120.84,120.63,120.66,15700.0,120.84,120.84,120.63,120.66,15700.0
2013-09-19 12:00:00,120.66,120.87,120.61,120.8,20500.0,120.66,120.87,120.61,120.8,20500.0
2013-09-19 12:10:00,120.87,120.87,120.6,120.6,36300.0,120.87,120.87,120.6,120.6,36300.0
2013-09-19 12:20:00,120.6,120.62,120.48,120.57,10800.0,120.6,120.62,120.48,120.57,10800.0
2013-09-19 12:30:00,120.5,120.52,120.35,120.44,7800.0,120.5,120.52,120.35,120.44,7800.0
2013-09-19 12:40:00,120.44,120.48,120.4,120.45,3300.0,120.44,120.48,120.4,120.45,3300.0
2013-09-19 12:50:00,120.46,120.49,120.22,120.22,7300.0,120.46,120.49,120.22,120.22,7300.0
2013-09-19 13:00:00,120.28,120.34,120.15,120.2,9400.0,120.28,120.34,120.15,120.2,9400.0
2013-09-19 13:10:00,120.21,120.24,120.15,120.17,5500.0,120.21,120.24,120.15,120.17,5500.0
2013-09-19 13:20:00,120.21,120.21,120.07,120.07,11000.0,120.21,120.21,120.07,120.07,11000.0
2013-09-19 13:30:00,120.07,120.09,119.51,119.63,152200.0,120.07,120.09,119.51,119.63,152200.0
2013-09-19 13:40:00,119.63,119.73,119.0,119.07,27900.0,119.63,119.73,119.0,119.07,27900.0
2013-09-19 13:50:00,119.08,119.14,118.68,118.99,17900.0,119.08,119.14,118.68,118.99,17900.0
2013-09-19 14:00:00,118.98,119.18,118.8,119.05,27000.0,118.98,119.18,118.8,119.05,27000.0
2013-09-19 14:10:00,118.98,119.18,118.86,119.0,10100.0,118.98,119.18,118.86,119.0,10100.0
2013-09-19 14:20:00,119.0,119.06,118.67,118.85,20500.0,119.0,119.06,118.67,118.85,20500.0
2013-09-19 14:30:00,118.77,118.77,118.3,118.71,14700.0,118.77,118.77,118.3,118.71,14700.0
2013-09-19 14:40:00,118.65,118.83,118.31,118.39,20800.0,118.65,118.83,118.31,118.39,20800.0
2013-09-19 14:50:00,118.35,118.97,118.31,118.97,9500.0,118.35,118.97,118.31,118.97,9500.0
2013-09-19 15:00:00,119.01,119.23,118.84,119.2,13100.0,119.01,119.23,118.84,119.2,13100.0
2013-09-19 15:10:00,119.18,119.18,118.95,119.03,20600.0,119.18,119.18,118.95,119.03,20600.0
2013-09-19 15:20:00,119.06,119.25,119.04,119.25,10200.0,119.06,119.25,119.04,119.25,10200.0
2013-09-19 15:30:00,119.27,119.29,118.83,118.99,33800.0,119.27,119.29,118.83,118.99,33800.0
2013-09-19 15:40:00,118.99,119.09,118.99,119.06,17400.0,118.99,119.09,118.99,119.06,17400.0
2013-09-19 15:50:00,119.05,119.05,118.7,118.72,54100.0,119.05,119.05,118.7,118.72,54100.0
2013-09-20 09:30:00,119.36,119.82,118.33,118.47,18000.0,119.36,119.82,118.33,118.47,18000.0
2013-09-20 09:40:00,118.46,118.98,117.67,117.82,27200.0,118.46,118.98,117.67,117.82,27200.0
2013-09-20 09:50:00,117.98,118.19,117.55,117.71,20000.0,117.98,118.19,117.55,117.71,20000.0
2013-09-20 10:00:00,117.74,118.09,117.55,117.71,21900.0,117.74,118.09,117.55,117.71,21900.0
2013-09-20 10:10:00,117.78,118.17,117.71,118.1,21900.0,117.78,118.17,117.71,118.1,21900.0
2013-09-20 10:20:00,118.16,118.26,117.87,118.07,17900.0,118.16,118.26,117.87,118.07,17900.0
2013-09-20 10:30:00,118.11,118.26,117.82,118.12,14800.0,118.11,118.26,117.82,118.12,14800.0
2013-09-20 10:40:00,118.14,118.25,118.01,118.16,19800.0,118.14,118.25,118.01,118.16,19800.0
2013-09-20 10:50:00,118.16,118.22,118.04,118.16,11800.0,118.16,118.22,118.04,118.16,11800.0
2013-09-20 11:00:00,118.1,118.15,117.9,118.12,18800.0,118.1,118.15,117.9,118.12,18800.0
2013-09-20 11:10:00,118.11,118.17,117.9,118.03,25000.0,118.11,118.17,117.9,118.03,25000.0
2013-09-20 11:20:00,118.01,118.24,117.88,118.14,14300.0,118.01,118.24,117.88,118.14,14300.0
2013-09-20 11:30:00,118.27,118.45,118.18,118.33,10700.0,118.27,118.45,118.18,118.33,10700.0
2013-09-20 11:40:00,118.28,118.28,117.91,117.92,8500.0,118.28,118.28,117.91,117.92,8500.0
2013-09-20 11:50:00,117.92,118.0,117.67,117.67,14100.0,117.92,118.0,117.67,117.67,14100.0
2013-09-20 12:00:00,117.67,118.01,117.63,118.01,9400.0,117.67,118.01,117.63,118.01,9400.0
2013-09-20 12:10:00,117.96,118.05,117.69,117.69,7100.0,117.96,118.05,117.69,117.69,7100.0
2013-09-20 12:20:00,117.76,117.81,117.57,117.68,11100.0,117.76,117.81,117.57,117.68,11100.0
2013-09-20 12:30:00,117.71,117.76,117.4,117.76,10800.0,117.71,117.76,117.4,117.76,10800.0
2013-09-20 12:40:00,117.8,118.12,117.5,117.84,27200.0,117.8,118.12,117.5,117.84,27200.0
2013-09-20 12:50:00,117.79,117.93,117.77,117.82,7600.0,117.79,117.93,117.77,117.82,7600.0
2013-09-20 13:00:00,117.9,117.9,117.4,117.57,18000.0,117.9,117.9,117.4,117.57,18000.0
2013-09-20 13:10:00,117.51,117.51,117.2,117.35,10600.0,117.51,117.51,117.2,117.35,10600.0
2013-09-20 13:20:00,117.34,117.34,117.0,117.13,20500.0,117.34,117.34,117.0,117.13,20500.0
2013-09-20 13:30:00,117.13,117.42,117.1,117.3,20700.0,117.13,117.42,117.1,117.3,20700.0
2013-09-20 13:40:00,117.25,117.41,117.19,117.25,14900.0,117.25,117.41,117.19,117.25,14900.0
2013-09-20 13:50:00,117.28,117.28,116.66,116.73,60600.0,117.28,117.28,116.66,116.73,60600.0
2013-09-20 14:00:00,116.73,117.08,116.66,117.01,20600.0,116.73,117.08,116.66,117.01,20600.0
2013-09-20 14:10:00,117.0,117.05,116.96,116.97,24100.0,117.0,117.05,116.96,116.97,24100.0
2013-09-20 14:20:00,116.96,117.24,116.96,117.04,16900.0,116.96,117.24,116.96,117.04,16900.0
2013-09-20 14:30:00,117.04,117.13,116.97,116.98,20200.0,117.04,117.13,116.97,116.98,20200.0
2013-09-20 14:40:00,116.97,117.12,116.93,117.12,20300.0,116.97,117.12,116.93,117.12,20300.0
2013-09-20 14:50:00,117.15,117.33,117.09,117.18,15400.0,117.15,117.33,117.09,117.18,15400.0
2013-09-20 15:00:00,117.22,117.29,117.11,117.17,21800.0,117.22,117.29,117.11,117.17,21800.0
2013-09-20 15:10:00,117.18,117.27,117.11,117.25,16900.0,117.18,117.27,117.11,117.25,16900.0
2013-09-20 15:20:00,117.25,117.34,117.09,117.32,25500.0,117.25,117.34,117.09,117.32,25500.0
2013-09-20 15:30:00,117.32,117.51,117.22,117.41,30200.0,117.32,117.51,117.22,117.41,30200.0
2013-09-20 15:40:00,117.43,117.53,117.4,117.47,49100.0,117.43,117.53,117.4,117.47,49100.0
2013-09-20 15:50:00,117.45,117.86,117.26,117.72,264700.0,117.45,117.86,117.26,117.72,264700.0
2013-09-23 09:30:00,116.14,117.01,116.01,116.25,21700.0,116.14,117.01,116.01,116.25,21700.0
2013-09-23 09:40:00,116.31,117.02,116.29,116.66,23800.0,116.31,117.02,116.29,116.66,23800.0
2013-09-23 09:50:00,116.77,117.01,116.37,116.51,18900.0,116.77,117.01,116.37,116.51,18900.0
2013-09-23 10:00:00,116.57,116.62,116.44,116.5,10200.0,116.57,116.62,116.44,116.5,10200.0
2013-09-23 10:10:00,116.49,116.78,116.33,116.76,17400.0,116.49,116.78,116.33,116.76,17400.0
2013-09-23 10:20:00,116.82,116.9,116.37,116.54,10600.0,116.82,116.9,116.37,116.54,10600.0
2013-09-23 10:30:00,116.53,116.84,116.53,116.83,9000.0,116.53,116.84,116.53,116.83,9000.0
2013-09-23 10:40:00,116.9,116.91,116.5,116.57,9800.0,116.9,116.91,116.5,116.57,9800.0
2013-09-23 10:50:00,116.58,116.65,116.44,116.46,13200.0,116.58,116.65,116.44,116.46,13200.0
2013-09-23 11:00:00,116.46,116.58,116.1,116.1,17700.0,116.46,116.58,116.1,116.1,17700.0
2013-09-23 11:10:00,116.03,116.39,116.0,116.34,20900.0,116.03,116.39,116.0,116.34,20900.0
2013-09-23 11:20:00,116.34,116.43,116.28,116.28,5900.0,116.34,116.43,116.28,116.28,5900.0
2013-09-23 11:30:00,116.31,116.43,116.16,116.43,6800.0,116.31,116.43,116.16,116.43,6800.0
2013-09-23 11:40:00,116.47,116.68,116.47,116.49,5000.0,116.47,116.68,116.47,116.49,5000.0
2013-09-23 11:50:00,116.45,116.75,116.31,116.57,9900.0,116.45,116.75,116.31,116.57,9900.0
2013-09-23 12:00:00,116.54,116.9,116.54,116.9,7900.0,116.54,116.9,116.54,116.9,7900.0
2013-09-23 12:10:00,116.89,117.47,116.89,117.38,24100.0,116.89,117.47,116.89,117.38,24100.0
2013-09-23 12:20:00,117.3,117.64,117.3,117.62,13800.0,117.3,117.64,117.3,117.62,13800.0
2013-09-23 12:30:00,117.64,117.79,117.36,117.43,21200.0,117.64,117.79,117.36,117.43,21200.0
2013-09-23 12:40:00,117.53,117.56,117.38,117.52,12600.0,117.53,117.56,117.38,117.52,12600.0
2013-09-23 12:50:00,117.51,117.66,117.44,117.61,12000.0,117.51,117.66,117.44,117.61,12000.0
2013-09-23 13:00:00,117.62,117.82,117.61,117.64,8200.0,117.62,117.82,117.61,117.64,8200.0
2013-09-23 13:10:00,117.67,117.87,117.64,117.74,10000.0,117.67,117.87,117.64,117.74,10000.0
2013-09-23 13:20:00,117.79,117.82,117.67,117.72,7500.0,117.79,117.82,117.67,117.72,7500.0
2013-09-23 13:30:00,117.68,117.68,116.95,117.1,23600.0,117.68,117.68,116.95,117.1,23600.0
2013-09-23 13:40:00,117.16,117.28,117.08,117.08,7100.0,117.16,117.28,117.08,117.08,7100.0
2013-09-23 13:50:00,117.17,117.33,117.14,117.26,12800.0,117.17,117.33,117.14,117.26,12800.0
2013-09-23 14:00:00,117.31,117.59,117.28,117.59,8100.0,117.31,117.59,117.28,117.59,8100.0
2013-09-23 14:10:00,117.61,117.7,117.38,117.55,16200.0,117.61,117.7,117.38,117.55,16200.0
2013-09-23 14:20:00,117.56,117.67,117.33,117.53,11200.0,117.56,117.67,117.33,117.53,11200.0
2013-09-23 14:30:00,117.62,117.62,117.39,117.48,14000.0,117.62,117.62,117.39,117.48,14000.0
2013-09-23 14:40:00,117.49,117.54,117.4,117.41,16400.0,117.49,117.54,117.4,117.41,16400.0
2013-09-23 14:50:00,117.45,117.57,117.44,117.51,6300.0,117.45,117.57,117.44,117.51,6300.0
2013-09-23 15:00:00,117.5,117.51,117.26,117.26,18400.0,117.5,117.51,117.26,117.26,18400.0
2013-09-23 15:10:00,117.2,117.2,117.01,117.02,18800.0,117.2,117.2,117.01,117.02,18800.0
2013-09-23 15:20:00,117.09,117.3,117.04,117.14,15900.0,117.09,117.3,117.04,117.14,15900.0
2013-09-23 15:30:00,117.19,117.26,117.08,117.19,20400.0,117.19,117.26,117.08,117.19,20400.0
2013-09-23 15:40:00,117.26,117.32,116.96,116.96,23400.0,117.26,117.32,116.96,116.96,23400.0
2013-09-23 15:50:00,116.96,117.24,116.94,117.1,40200.0,116.96,117.24,116.94,117.1,40200.0
2013-09-24 09:30:00,117.08,117.08,116.44,116.44,6500.0,117.08,117.08,116.44,116.44,6500.0
2013-09-24 09:40:00,116.5,116.94,116.41,116.93,8400.0,116.5,116.94,116.41,116.93,8400.0
2013-09-24 09:50:00,116.93,117.42,116.76,116.85,16400.0,116.93,117.42,116.76,116.85,16400.0
2013-09-24 10:00:00,116.66,117.08,116.39,116.62,22000.0,116.66,117.08,116.39,116.62,22000.0
2013-09-24 10:10:00,116.71,117.1,116.44,116.44,21300.0,116.71,117.1,116.44,116.44,21300.0
2013-09-24 10:20:00,116.35,116.64,116.23,116.38,10200.0,116.35,116.64,116.23,116.38,10200.0
2013-09-24 10:30:00,116.52,117.28,116.43,116.99,16000.0,116.52,117.28,116.43,116.99,16000.0
2013-09-24 10:40:00,117.03,117.28,116.95,117.03,12200.0,117.03,117.28,116.95,117.03,12200.0
2013-09-24 10:50:00,117.03,117.88,117.02,117.88,25500.0,117.03,117.88,117.02,117.88,25500.0
2013-09-24 11:00:00,117.88,118.34,117.7,117.77,30600.0,117.88,118.34,117.7,117.77,30600.0
2013-09-24 11:10:00,117.72,117.89,117.38,117.89,14600.0,117.72,117.89,117.38,117.89,14600.0
2013-09-24 11:20:00,117.77,117.82,117.42,117.58,15600.0,117.77,117.82,117.42,117.58,15600.0
2013-09-24 11:30:00,117.61,117.78,117.55,117.55,7000.0,117.61,117.78,117.55,117.55,7000.0
2013-09-24 11:40:00,117.54,117.73,117.36,117.51,7600.0,117.54,117.73,117.36,117.51,7600.0
2013-09-24 11:50:00,117.37,117.96,117.36,117.84,11600.0,117.37,117.96,117.36,117.84,11600.0
2013-09-24 12:00:00,117.9,117.9,117.47,117.63,7000.0,117.9,117.9,117.47,117.63,7000.0
2013-09-24 12:10:00,117.66,117.78,117.63,117.64,4100.0,117.66,117.78,117.63,117.64,4100.0
2013-09-24 12:20:00,117.61,117.74,117.45,117.73,9100.0,117.61,117.74,117.45,117.73,9100.0
2013-09-24 12:30:00,117.76,117.87,117.63,117.69,5100.0,117.76,117.87,117.63,117.69,5100.0
2013-09-24 12:40:00,117.6,118.03,117.59,117.85,6800.0,117.6,118.03,117.59,117.85,6800.0
2013-09-24 12:50:00,117.73,117.73,117.55,117.64,4800.0,117.73,117.73,117.55,117.64,4800.0
2013-09-24 13:00:00,117.7,117.82,117.69,117.82,4700.0,117.7,117.82,117.69,117.82,4700.0
2013-09-24 13:10:00,117.76,117.87,117.7,117.78,4300.0,117.76,117.87,117.7,117.78,4300.0
2013-09-24 13:20:00,117.76,117.89,117.75,117.76,4900.0,117.76,117.89,117.75,117.76,4900.0
2013-09-24 13:30:00,117.8,117.96,117.77,117.82,4100.0,117.8,117.96,117.77,117.82,4100.0
2013-09-24 13:40:00,117.75,117.89,117.7,117.89,4100.0,117.75,117.89,117.7,117.89,4100.0
2013-09-24 13:50:00,117.89,117.89,117.61,117.66,4600.0,117.89,117.89,117.61,117.66,4600.0
2013-09-24 14:00:00,117.71,117.78,117.53,117.78,5600.0,117.71,117.78,117.53,117.78,5600.0
2013-09-24 14:10:00,117.78,117.83,117.58,117.83,9700.0,117.78,117.83,117.58,117.83,9700.0
2013-09-24 14:20:00,117.77,117.77,117.51,117.55,5900.0,117.77,117.77,117.51,117.55,5900.0
2013-09-24 14:30:00,117.54,117.63,117.48,117.56,7300.0,117.54,117.63,117.48,117.56,7300.0
2013-09-24 14:40:00,117.58,117.76,117.58,117.74,4300.0,117.58,117.76,117.58,117.74,4300.0
2013-09-24 14:50:00,117.67,117.68,117.3,117.3,7900.0,117.67,117.68,117.3,117.3,7900.0
2013-09-24 15:00:00,117.3,117.63,117.3,117.55,8300.0,117.3,117.63,117.3,117.55,8300.0
2013-09-24 15:10:00,117.6,117.75,117.56,117.63,9400.0,117.6,117.75,117.56,117.63,9400.0
2013-09-24 15:20:00,117.68,117.74,117.43,117.59,15200.0,117.68,117.74,117.43,117.59,15200.0
2013-09-24 15:30:00,117.56,117.56,117.14,117.26,14100.0,117.56,117.56,117.14,117.26,14100.0
2013-09-24 15:40:00,117.27,117.43,117.2,117.2,13500.0,117.27,117.43,117.2,117.2,13500.0
2013-09-24 15:50:00,117.21,117.34,117.01,117.19,25400.0,117.21,117.34,117.01,117.19,25400.0
2013-09-25 09:30:00,117.65,117.9,116.52,116.82,14600.0,117.65,117.9,116.52,116.82,14600.0
2013-09-25 09:40:00,117.1,117.1,116.43,116.84,7400.0,117.1,117.1,116.43,116.84,7400.0
2013-09-25 09:50:00,116.7,116.83,116.31,116.35,7500.0,116.7,116.83,116.31,116.35,7500.0
2013-09-25 10:00:00,116.35,117.0,116.34,116.57,6500.0,116.35,117.0,116.34,116.57,6500.0
2013-09-25 10:10:00,116.52,116.66,116.21,116.37,10000.0,116.52,116.66,116.21,116.37,10000.0
2013-09-25 10:20:00,116.36,116.69,116.36,116.6,4100.0,116.36,116.69,116.36,116.6,4100.0
2013-09-25 10:30:00,116.57,116.57,116.2,116.21,7700.0,116.57,116.57,116.2,116.21,7700.0
2013-09-25 10:40:00,116.29,116.52,115.71,115.94,31300.0,116.29,116.52,115.71,115.94,31300.0
2013-09-25 10:50:00,116.05,116.2,115.89,115.97,9400.0,116.05,116.2,115.89,115.97,9400.0
2013-09-25 11:00:00,115.82,116.4,115.82,116.4,8500.0,115.82,116.4,115.82,116.4,8500.0
2013-09-25 11:10:00,116.39,117.07,116.22,117.03,19900.0,116.39,117.07,116.22,117.03,19900.0
2013-09-25 11:20:00,117.01,117.02,116.75,117.02,3100.0,117.01,117.02,116.75,117.02,3100.0
2013-09-25 11:30:00,117.05,117.55,116.9,117.5,11800.0,117.05,117.55,116.9,117.5,11800.0
2013-09-25 11:40:00,117.48,117.75,117.27,117.27,10000.0,117.48,117.75,117.27,117.27,10000.0
2013-09-25 11:50:00,117.15,117.27,116.9,117.2,4200.0,117.15,117.27,116.9,117.2,4200.0
2013-09-25 12:00:00,117.22,117.63,117.1,117.55,10700.0,117.22,117.63,117.1,117.55,10700.0
2013-09-25 12:10:00,117.55,117.69,117.48,117.65,6700.0,117.55,117.69,117.48,117.65,6700.0
2013-09-25 12:20:00,117.65,117.65,117.11,117.11,6400.0,117.65,117.65,117.11,117.11,6400.0
2013-09-25 12:30:00,117.14,117.74,117.11,117.63,6100.0,117.14,117.74,117.11,117.63,6100.0
2013-09-25 12:40:00,117.63,117.64,117.43,117.64,2600.0,117.63,117.64,117.43,117.64,2600.0
2013-09-25 12:50:00,117.65,117.65,117.35,117.42,5600.0,117.65,117.65,117.35,117.42,5600.0
2013-09-25 13:00:00,117.44,117.59,117.26,117.28,4200.0,117.44,117.59,117.26,117.28,4200.0
2013-09-25 13:10:00,117.21,117.3,117.12,117.17,7500.0,117.21,117.3,117.12,117.17,7500.0
2013-09-25 13:20:00,117.23,117.24,116.8,116.86,6400.0,117.23,117.24,116.8,116.86,6400.0
2013-09-25 13:30:00,116.83,116.83,116.13,116.16,15200.0,116.83,116.83,116.13,116.16,15200.0
2013-09-25 13:40:00,116.1,116.4,116.1,116.36,4500.0,116.1,116.4,116.1,116.36,4500.0
2013-09-25 13:50:00,116.4,116.67,116.2,116.65,5800.0,116.4,116.67,116.2,116.65,5800.0
2013-09-25 14:00:00,116.6,116.73,116.6,116.69,8100.0,116.6,116.73,116.6,116.69,8100.0
2013-09-25 14:10:00,116.68,117.04,116.68,116.96,7800.0,116.68,117.04,116.68,116.96,7800.0
2013-09-25 14:20:00,116.97,117.13,116.82,117.04,4200.0,116.97,117.13,116.82,117.04,4200.0
2013-09-25 14:30:00,117.03,117.03,116.49,116.65,11200.0,117.03,117.03,116.49,116.65,11200.0
2013-09-25 14:40:00,116.67,116.8,116.61,116.7,9600.0,116.67,116.8,116.61,116.7,9600.0
2013-09-25 14:50:00,116.69,116.74,116.55,116.63,6300.0,116.69,116.74,116.55,116.63,6300.0
2013-09-25 15:00:00,116.64,116.87,116.64,116.87,4800.0,116.64,116.87,116.64,116.87,4800.0
2013-09-25 15:10:00,116.87,116.97,116.77,116.93,7000.0,116.87,116.97,116.77,116.93,7000.0
2013-09-25 15:20:00,116.92,116.93,116.72,116.74,8200.0,116.92,116.93,116.72,116.74,8200.0
2013-09-25 15:30:00,116.74,116.85,116.71,116.8,8600.0,116.74,116.85,116.71,116.8,8600.0
2013-09-25 15:40:00,116.8,116.88,116.76,116.78,7800.0,116.8,116.88,116.76,116.78,7800.0
2013-09-25 15:50:00,116.75,116.82,116.64,116.77,16300.0,116.75,116.82,116.64,116.77,16300.0
2013-09-26 09:30:00,117.75,118.88,117.75,118.57,28600.0,117.75,118.88,117.75,118.57,28600.0
2013-09-26 09:40:00,118.47,118.52,117.92,118.36,11600.0,118.47,118.52,117.92,118.36,11600.0
2013-09-26 09:50:00,118.38,118.43,117.9,118.31,9800.0,118.38,118.43,117.9,118.31,9800.0
2013-09-26 10:00:00,118.25,118.26,117.82,117.87,15100.0,118.25,118.26,117.82,117.87,15100.0
2013-09-26 10:10:00,117.89,117.89,117.27,117.58,13700.0,117.89,117.89,117.27,117.58,13700.0
2013-09-26 10:20:00,117.6,117.71,117.4,117.57,5700.0,117.6,117.71,117.4,117.57,5700.0
2013-09-26 10:30:00,117.56,117.77,117.46,117.77,3300.0,117.56,117.77,117.46,117.77,3300.0
2013-09-26 10:40:00,117.83,117.91,117.5,117.57,8300.0,117.83,117.91,117.5,117.57,8300.0
2013-09-26 10:50:00,117.6,118.06,117.44,117.85,10100.0,117.6,118.06,117.44,117.85,10100.0
2013-09-26 11:00:00,118.01,118.01,117.11,117.65,12600.0,118.01,118.01,117.11,117.65,12600.0
2013-09-26 11:10:00,117.44,117.49,117.21,117.21,2500.0,117.44,117.49,117.21,117.21,2500.0
2013-09-26 11:20:00,117.2,117.61,117.1,117.61,4700.0,117.2,117.61,117.1,117.61,4700.0
2013-09-26 11:30:00,117.61,117.61,117.41,117.45,3600.0,117.61,117.61,117.41,117.45,3600.0
2013-09-26 11:40:00,117.42,117.91,117.28,117.91,9000.0,117.42,117.91,117.28,117.91,9000.0
2013-09-26 11:50:00,117.88,118.35,117.69,118.07,15200.0,117.88,118.35,117.69,118.07,15200.0
2013-09-26 12:00:00,118.03,118.07,117.82,117.82,8400.0,118.03,118.07,117.82,117.82,8400.0
2013-09-26 12:10:00,117.92,117.96,117.71,117.8,4400.0,117.92,117.96,117.71,117.8,4400.0
2013-09-26 12:20:00,117.8,118.02,117.71,117.92,9600.0,117.8,118.02,117.71,117.92,9600.0
2013-09-26 12:30:00,117.95,118.1,117.91,118.01,4100.0,117.95,118.1,117.91,118.01,4100.0
2013-09-26 12:40:00,118.02,118.08,117.83,117.96,6000.0,118.02,118.08,117.83,117.96,6000.0
2013-09-26 12:50:00,117.9,117.9,117.64,117.69,3100.0,117.9,117.9,117.64,117.69,3100.0
2013-09-26 13:00:00,117.58,117.86,117.55,117.86,5600.0,117.58,117.86,117.55,117.86,5600.0
2013-09-26 13:10:00,117.86,117.97,117.77,117.97,4000.0,117.86,117.97,117.77,117.97,4000.0
2013-09-26 13:20:00,117.94,118.11,117.74,118.11,7000.0,117.94,118.11,117.74,118.11,7000.0
2013-09-26 13:30:00,118.11,118.12,117.58,117.58,5300.0,118.11,118.12,117.58,117.58,5300.0
2013-09-26 13:40:00,117.56,117.67,117.36,117.64,5400.0,117.56,117.67,117.36,117.64,5400.0
2013-09-26 13:50:00,117.64,117.65,117.33,117.33,4000.0,117.64,117.65,117.33,117.33,4000.0
2013-09-26 14:00:00,117.28,117.45,117.12,117.16,5100.0,117.28,117.45,117.12,117.16,5100.0
2013-09-26 14:10:00,117.17,117.3,117.05,117.08,11100.0,117.17,117.3,117.05,117.08,11100.0
2013-09-26 14:20:00,117.05,117.22,116.99,117.22,9400.0,117.05,117.22,116.99,117.22,9400.0
2013-09-26 14:30:00,117.24,117.27,117.06,117.16,6100.0,117.24,117.27,117.06,117.16,6100.0
2013-09-26 14:40:00,117.18,117.18,116.88,116.93,6400.0,117.18,117.18,116.88,116.93,6400.0
2013-09-26 14:50:00,116.93,117.22,116.93,117.13,4900.0,116.93,117.22,116.93,117.13,4900.0
2013-09-26 15:00:00,117.08,117.21,117.01,117.2,5400.0,117.08,117.21,117.01,117.2,5400.0
2013-09-26 15:10:00,117.17,117.17,116.87,117.09,10600.0,117.17,117.17,116.87,117.09,10600.0
2013-09-26 15:20:00,117.07,117.13,116.94,116.94,6400.0,117.07,117.13,116.94,116.94,6400.0
2013-09-26 15:30:00,116.95,117.12,116.83,117.02,7900.0,116.95,117.12,116.83,117.02,7900.0
2013-09-26 15:40:00,117.0,117.16,116.97,117.16,7900.0,117.0,117.16,116.97,117.16,7900.0
2013-09-26 15:50:00,117.09,117.41,116.92,117.35,25800.0,117.09,117.41,116.92,117.35,25800.0
2013-09-27 09:30:00,117.11,117.2,116.56,116.99,15100.0,117.11,117.2,116.56,116.99,15100.0
2013-09-27 09:40:00,116.99,117.39,116.87,116.93,8500.0,116.99,117.39,116.87,116.93,8500.0
2013-09-27 09:50:00,116.89,116.92,116.08,116.37,9700.0,116.89,116.92,116.08,116.37,9700.0
2013-09-27 10:00:00,116.31,116.8,116.31,116.8,5500.0,116.31,116.8,116.31,116.8,5500.0
2013-09-27 10:10:00,116.8,116.86,116.62,116.86,5600.0,116.8,116.86,116.62,116.86,5600.0
2013-09-27 10:20:00,116.71,117.39,116.71,117.39,12600.0,116.71,117.39,116.71,117.39,12600.0
2013-09-27 10:30:00,117.33,117.6,117.31,117.54,8400.0,117.33,117.6,117.31,117.54,8400.0
2013-09-27 10:40:00,117.53,117.87,117.52,117.81,6200.0,117.53,117.87,117.52,117.81,6200.0
2013-09-27 10:50:00,117.8,117.85,117.32,117.58,5800.0,117.8,117.85,117.32,117.58,5800.0
2013-09-27 11:00:00,117.59,117.63,117.25,117.55,11600.0,117.59,117.63,117.25,117.55,11600.0
2013-09-27 11:10:00,117.6,117.79,117.47,117.7,7800.0,117.6,117.79,117.47,117.7,7800.0
2013-09-27 11:20:00,117.66,117.79,117.58,117.79,6300.0,117.66,117.79,117.58,117.79,6300.0
2013-09-27 11:30:00,117.84,118.05,117.76,118.05,12600.0,117.84,118.05,117.76,118.05,12600.0
2013-09-27 11:40:00,118.1,118.1,117.95,118.01,5600.0,118.1,118.1,117.95,118.01,5600.0
2013-09-27 11:50:00,118.01,118.08,117.9,118.08,6800.0,118.01,118.08,117.9,118.08,6800.0
2013-09-27 12:00:00,118.13,118.16,118.01,118.03,8300.0,118.13,118.16,118.01,118.03,8300.0
2013-09-27 12:10:00,118.02,118.17,117.98,118.17,4700.0,118.02,118.17,117.98,118.17,4700.0
2013-09-27 12:20:00,118.17,118.2,117.95,117.95,5400.0,118.17,118.2,117.95,117.95,5400.0
2013-09-27 12:30:00,117.98,117.99,117.87,117.98,6800.0,117.98,117.99,117.87,117.98,6800.0
2013-09-27 12:40:00,117.97,117.97,117.67,117.84,17800.0,117.97,117.97,117.67,117.84,17800.0
2013-09-27 12:50:00,117.81,118.07,117.8,118.04,13600.0,117.81,118.07,117.8,118.04,13600.0
2013-09-27 13:00:00,118.15,118.23,117.96,118.0,8600.0,118.15,118.23,117.96,118.0,8600.0
2013-09-27 13:10:00,117.97,118.33,117.97,118.33,2800.0,117.97,118.33,117.97,118.33,2800.0
2013-09-27 13:20:00,118.25,118.3,117.91,118.02,6700.0,118.25,118.3,117.91,118.02,6700.0
2013-09-27 13:30:00,118.02,118.26,118.02,118.26,1600.0,118.02,118.26,118.02,118.26,1600.0
2013-09-27 13:40:00,118.28,118.53,118.25,118.34,16100.0,118.28,118.53,118.25,118.34,16100.0
2013-09-27 13:50:00,118.41,118.56,118.35,118.47,6800.0,118.41,118.56,118.35,118.47,6800.0
2013-09-27 14:00:00,118.43,118.47,118.26,118.36,9200.0,118.43,118.47,118.26,118.36,9200.0
2013-09-27 14:10:00,118.3,118.38,118.19,118.19,8500.0,118.3,118.38,118.19,118.19,8500.0
2013-09-27 14:20:00,118.28,118.5,118.25,118.5,7700.0,118.28,118.5,118.25,118.5,7700.0
2013-09-27 14:30:00,118.53,118.55,118.38,118.38,7100.0,118.53,118.55,118.38,118.38,7100.0
2013-09-27 14:40:00,118.38,118.5,118.23,118.49,9500.0,118.38,118.5,118.23,118.49,9500.0
2013-09-27 14:50:00,118.46,118.57,118.31,118.31,7700.0,118.46,118.57,118.31,118.31,7700.0
2013-09-27 15:00:00,118.35,118.46,118.17,118.43,15600.0,118.35,118.46,118.17,118.43,15600.0
2013-09-27 15:10:00,118.42,118.5,118.3,118.4,17200.0,118.42,118.5,118.3,118.4,17200.0
2013-09-27 15:20:00,118.4,118.6,118.36,118.55,12600.0,118.4,118.6,118.36,118.55,12600.0
2013-09-27 15:30:00,118.54,118.81,118.47,118.72,29400.0,118.54,118.81,118.47,118.72,29400.0
2013-09-27 15:40:00,118.69,118.92,118.66,118.9,30100.0,118.69,118.92,118.66,118.9,30100.0
2013-09-27 15:50:00,118.91,119.17,118.91,119.08,54200.0,118.91,119.17,118.91,119.08,54200.0
2013-09-30 09:30:00,118.07,118.27,117.29,117.97,25400.0,118.07,118.27,117.29,117.97,25400.0
2013-09-30 09:40:00,117.91,118.19,117.82,118.03,16800.0,117.91,118.19,117.82,118.03,16800.0
2013-09-30 09:50:00,118.09,118.67,117.96,118.26,15800.0,118.09,118.67,117.96,118.26,15800.0
2013-09-30 10:00:00,118.27,118.36,117.77,117.8,15400.0,118.27,118.36,117.77,117.8,15400.0
2013-09-30 10:10:00,117.82,117.97,117.67,117.97,14100.0,117.82,117.97,117.67,117.97,14100.0
2013-09-30 10:20:00,117.97,118.29,117.92,118.05,11500.0,117.97,118.29,117.92,118.05,11500.0
2013-09-30 10:30:00,118.1,118.17,117.86,117.97,4700.0,118.1,118.17,117.86,117.97,4700.0
2013-09-30 10:40:00,118.03,118.11,117.86,117.89,3900.0,118.03,118.11,117.86,117.89,3900.0
2013-09-30 10:50:00,117.84,117.93,117.77,117.91,14000.0,117.84,117.93,117.77,117.91,14000.0
2013-09-30 11:00:00,117.91,118.13,117.89,118.02,8000.0,117.91,118.13,117.89,118.02,8000.0
2013-09-30 11:10:00,117.93,117.93,117.67,117.8,28900.0,117.93,117.93,117.67,117.8,28900.0
2013-09-30 11:20:00,117.8,117.95,117.8,117.94,5600.0,117.8,117.95,117.8,117.94,5600.0
2013-09-30 11:30:00,117.93,118.02,117.8,117.92,6600.0,117.93,118.02,117.8,117.92,6600.0
2013-09-30 11:40:00,117.93,118.16,117.9,118.02,8400.0,117.93,118.16,117.9,118.02,8400.0
2013-09-30 11:50:00,118.06,118.51,117.97,118.5,9200.0,118.06,118.51,117.97,118.5,9200.0
2013-09-30 12:00:00,118.5,118.5,118.24,118.25,8100.0,118.5,118.5,118.24,118.25,8100.0
2013-09-30 12:10:00,118.36,118.7,118.29,118.7,11600.0,118.36,118.7,118.29,118.7,11600.0
2013-09-30 12:20:00,118.7,118.85,118.65,118.82,8700.0,118.7,118.85,118.65,118.82,8700.0
2013-09-30 12:30:00,118.81,119.04,118.8,118.95,12600.0,118.81,119.04,118.8,118.95,12600.0
2013-09-30 12:40:00,118.99,119.04,118.92,119.0,7600.0,118.99,119.04,118.92,119.0,7600.0
2013-09-30 12:50:00,119.0,119.17,119.0,119.06,5900.0,119.0,119.17,119.0,119.06,5900.0
2013-09-30 13:00:00,119.1,119.19,119.03,119.12,6800.0,119.1,119.19,119.03,119.12,6800.0
2013-09-30 13:10:00,119.13,119.42,119.09,119.22,15500.0,119.13,119.42,119.09,119.22,15500.0
2013-09-30 13:20:00,119.31,119.31,119.05,119.1,8000.0,119.31,119.31,119.05,119.1,8000.0
2013-09-30 13:30:00,119.1,119.54,119.1,119.15,6400.0,119.1,119.54,119.1,119.15,6400.0
2013-09-30 13:40:00,119.13,119.19,118.94,118.95,5900.0,119.13,119.19,118.94,118.95,5900.0
2013-09-30 13:50:00,118.95,118.96,118.62,118.77,9000.0,118.95,118.96,118.62,118.77,9000.0
2013-09-30 14:00:00,118.73,119.01,118.73,119.01,13600.0,118.73,119.01,118.73,119.01,13600.0
2013-09-30 14:10:00,119.0,119.03,118.89,119.01,14200.0,119.0,119.03,118.89,119.01,14200.0
2013-09-30 14:20:00,119.04,119.09,119.0,119.04,8900.0,119.04,119.09,119.0,119.04,8900.0
2013-09-30 14:30:00,119.06,119.32,119.03,119.09,7100.0,119.06,119.32,119.03,119.09,7100.0
2013-09-30 14:40:00,119.09,119.45,119.09,119.4,14400.0,119.09,119.45,119.09,119.4,14400.0
2013-09-30 14:50:00,119.41,119.75,119.2,119.62,23700.0,119.41,119.75,119.2,119.62,23700.0
2013-09-30 15:00:00,119.62,119.67,119.43,119.6,25000.0,119.62,119.67,119.43,119.6,25000.0
2013-09-30 15:10:00,119.57,119.61,119.41,119.6,22900.0,119.57,119.61,119.41,119.6,22900.0
2013-09-30 15:20:00,119.54,119.54,119.23,119.23,17800.0,119.54,119.54,119.23,119.23,17800.0
2013-09-30 15:30:00,119.27,119.39,119.13,119.26,26900.0,119.27,119.39,119.13,119.26,26900.0
2013-09-30 15:40:00,119.21,119.43,119.13,119.24,27700.0,119.21,119.43,119.13,119.24,27700.0
2013-09-30 15:50:00,119.25,119.46,119.2,119.46,40400.0,119.25,119.46,119.2,119.46,40400.0
2013-10-01 09:30:00,119.65,120.88,119.09,120.68,30600.0,119.65,120.88,119.09,120.68,30600.0
2013-10-01 09:40:00,120.63,121.99,120.42,121.96,46900.0,120.63,121.99,120.42,121.96,46900.0
2013-10-01 09:50:00,121.89,121.89,120.33,121.15,31700.0,121.89,121.89,120.33,121.15,31700.0
2013-10-01 10:00:00,121.1,121.94,121.1,121.72,20300.0,121.1,121.94,121.1,121.72,20300.0
2013-10-01 10:10:00,121.68,121.83,120.85,120.88,18500.0,121.68,121.83,120.85,120.88,18500.0
2013-10-01 10:20:00,120.9,121.25,120.77,121.1,20100.0,120.9,121.25,120.77,121.1,20100.0
2013-10-01 10:30:00,121.12,121.38,121.01,121.13,12300.0,121.12,121.38,121.01,121.13,12300.0
2013-10-01 10:40:00,121.13,121.72,121.13,121.22,19000.0,121.13,121.72,121.13,121.22,19000.0
2013-10-01 10:50:00,121.33,121.38,121.03,121.17,16800.0,121.33,121.38,121.03,121.17,16800.0
2013-10-01 11:00:00,121.17,121.37,121.12,121.12,7000.0,121.17,121.37,121.12,121.12,7000.0
2013-10-01 11:10:00,121.08,121.43,121.08,121.41,7500.0,121.08,121.43,121.08,121.41,7500.0
2013-10-01 11:20:00,121.47,121.55,121.22,121.34,11100.0,121.47,121.55,121.22,121.34,11100.0
2013-10-01 11:30:00,121.39,121.63,121.35,121.56,15900.0,121.39,121.63,121.35,121.56,15900.0
2013-10-01 11:40:00,121.56,121.9,121.47,121.9,27200.0,121.56,121.9,121.47,121.9,27200.0
2013-10-01 11:50:00,121.85,121.92,121.55,121.81,8100.0,121.85,121.92,121.55,121.81,8100.0
2013-10-01 12:00:00,121.86,121.99,121.43,121.78,17900.0,121.86,121.99,121.43,121.78,17900.0
2013-10-01 12:10:00,121.7,121.78,121.5,121.54,13100.0,121.7,121.78,121.5,121.54,13100.0
2013-10-01 12:20:00,121.55,121.86,121.5,121.82,7100.0,121.55,121.86,121.5,121.82,7100.0
2013-10-01 12:30:00,121.84,121.89,121.71,121.89,20500.0,121.84,121.89,121.71,121.89,20500.0
2013-10-01 12:40:00,121.84,121.94,121.8,121.88,12300.0,121.84,121.94,121.8,121.88,12300.0
2013-10-01 12:50:00,121.89,121.89,121.66,121.76,15600.0,121.89,121.89,121.66,121.76,15600.0
2013-10-01 13:00:00,121.76,121.84,121.71,121.75,23500.0,121.76,121.84,121.71,121.75,23500.0
2013-10-01 13:10:00,121.78,121.78,121.69,121.72,24500.0,121.78,121.78,121.69,121.72,24500.0
2013-10-01 13:20:00,121.72,121.79,121.61,121.73,11600.0,121.72,121.79,121.61,121.73,11600.0
2013-10-01 13:30:00,121.74,121.74,121.58,121.6,8100.0,121.74,121.74,121.58,121.6,8100.0
2013-10-01 13:40:00,121.61,121.79,121.61,121.66,9800.0,121.61,121.79,121.61,121.66,9800.0
2013-10-01 13:50:00,121.66,121.78,121.66,121.74,8600.0,121.66,121.78,121.66,121.74,8600.0
2013-10-01 14:00:00,121.7,121.78,121.68,121.7,11500.0,121.7,121.78,121.68,121.7,11500.0
2013-10-01 14:10:00,121.71,121.75,121.69,121.7,19000.0,121.71,121.75,121.69,121.7,19000.0
2013-10-01 14:20:00,121.71,121.71,121.62,121.67,20000.0,121.71,121.71,121.62,121.67,20000.0
2013-10-01 14:30:00,121.68,121.8,121.64,121.69,21900.0,121.68,121.8,121.64,121.69,21900.0
2013-10-01 14:40:00,121.71,121.75,121.6,121.7,14000.0,121.71,121.75,121.6,121.7,14000.0
2013-10-01 14:50:00,121.69,121.76,121.64,121.72,12600.0,121.69,121.76,121.64,121.72,12600.0
2013-10-01 15:00:00,121.71,121.71,121.49,121.54,39500.0,121.71,121.71,121.49,121.54,39500.0
2013-10-01 15:10:00,121.52,121.52,121.41,121.46,22400.0,121.52,121.52,121.41,121.46,22400.0
2013-10-01 15:20:00,121.45,121.46,121.12,121.13,20800.0,121.45,121.46,121.12,121.13,20800.0
2013-10-01 15:30:00,121.11,121.27,121.09,121.15,19300.0,121.11,121.27,121.09,121.15,19300.0
2013-10-01 15:40:00,121.15,121.43,121.13,121.43,46700.0,121.15,121.43,121.13,121.43,46700.0
2013-10-01 15:50:00,121.43,121.83,121.42,121.8,91700.0,121.43,121.83,121.42,121.8,91700.0
2013-10-02 09:30:00,121.31,121.4,120.77,120.77,11400.0,121.31,121.4,120.77,120.77,11400.0
2013-10-02 09:40:00,120.79,121.4,120.64,121.4,12300.0,120.79,121.4,120.64,121.4,12300.0
2013-10-02 09:50:00,121.51,121.86,121.15,121.61,8100.0,121.51,121.86,121.15,121.61,8100.0
2013-10-02 10:00:00,121.69,121.74,120.6,120.78,11600.0,121.69,121.74,120.6,120.78,11600.0
2013-10-02 10:10:00,120.68,121.24,120.67,120.92,10700.0,120.68,121.24,120.67,120.92,10700.0
2013-10-02 10:20:00,121.05,121.22,120.69,120.97,15000.0,121.05,121.22,120.69,120.97,15000.0
2013-10-02 10:30:00,120.91,121.52,120.8,121.52,4400.0,120.91,121.52,120.8,121.52,4400.0
2013-10-02 10:40:00,121.54,121.58,120.89,121.1,16000.0,121.54,121.58,120.89,121.1,16000.0
2013-10-02 10:50:00,121.0,121.26,120.85,121.25,4600.0,121.0,121.26,120.85,121.25,4600.0
2013-10-02 11:00:00,121.15,121.41,121.13,121.4,28400.0,121.15,121.41,121.13,121.4,28400.0
2013-10-02 11:10:00,121.44,121.66,121.43,121.57,6300.0,121.44,121.66,121.43,121.57,6300.0
2013-10-02 11:20:00,121.58,121.63,121.31,121.63,14800.0,121.58,121.63,121.31,121.63,14800.0
2013-10-02 11:30:00,121.66,121.71,121.5,121.53,9200.0,121.66,121.71,121.5,121.53,9200.0
2013-10-02 11:40:00,121.41,121.7,121.41,121.57,14500.0,121.41,121.7,121.41,121.57,14500.0
2013-10-02 11:50:00,121.59,121.69,121.51,121.51,1800.0,121.59,121.69,121.51,121.51,1800.0
2013-10-02 12:00:00,121.61,121.73,121.39,121.39,15000.0,121.61,121.73,121.39,121.39,15000.0
2013-10-02 12:10:00,121.38,121.67,121.38,121.53,10400.0,121.38,121.67,121.38,121.53,10400.0
2013-10-02 12:20:00,121.46,121.46,121.09,121.14,3300.0,121.46,121.46,121.09,121.14,3300.0
2013-10-02 12:30:00,121.14,121.45,121.14,121.45,3100.0,121.14,121.45,121.14,121.45,3100.0
2013-10-02 12:40:00,121.47,121.47,121.19,121.37,9200.0,121.47,121.47,121.19,121.37,9200.0
2013-10-02 12:50:00,121.45,121.74,121.29,121.46,12200.0,121.45,121.74,121.29,121.46,12200.0
2013-10-02 13:00:00,121.49,121.59,121.42,121.58,2900.0,121.49,121.59,121.42,121.58,2900.0
2013-10-02 13:10:00,121.6,121.69,121.44,121.45,4300.0,121.6,121.69,121.44,121.45,4300.0
2013-10-02 13:20:00,121.42,121.67,121.42,121.67,4000.0,121.42,121.67,121.42,121.67,4000.0
2013-10-02 13:30:00,121.66,121.72,121.55,121.7,6100.0,121.66,121.72,121.55,121.7,6100.0
2013-10-02 13:40:00,121.65,121.65,121.47,121.61,4300.0,121.65,121.65,121.47,121.61,4300.0
2013-10-02 13:50:00,121.62,121.62,121.33,121.49,5300.0,121.62,121.62,121.33,121.49,5300.0
2013-10-02 14:00:00,121.43,121.49,121.35,121.36,6400.0,121.43,121.49,121.35,121.36,6400.0
2013-10-02 14:10:00,121.39,121.42,121.21,121.29,12000.0,121.39,121.42,121.21,121.29,12000.0
2013-10-02 14:20:00,121.31,121.36,121.25,121.36,6300.0,121.31,121.36,121.25,121.36,6300.0
2013-10-02 14:30:00,121.34,121.34,121.12,121.16,4300.0,121.34,121.34,121.12,121.16,4300.0
2013-10-02 14:40:00,121.14,121.14,120.98,120.98,9100.0,121.14,121.14,120.98,120.98,9100.0
2013-10-02 14:50:00,120.97,120.99,120.83,120.95,13000.0,120.97,120.99,120.83,120.95,13000.0
2013-10-02 15:00:00,120.94,121.06,120.9,121.0,14600.0,120.94,121.06,120.9,121.0,14600.0
2013-10-02 15:10:00,121.04,121.15,121.01,121.01,8300.0,121.04,121.15,121.01,121.01,8300.0
2013-10-02 15:20:00,120.99,120.99,120.77,120.95,8000.0,120.99,120.99,120.77,120.95,8000.0
2013-10-02 15:30:00,120.95,121.13,120.95,121.07,6000.0,120.95,121.13,120.95,121.07,6000.0
2013-10-02 15:40:00,121.07,121.14,121.06,121.12,13800.0,121.07,121.14,121.06,121.12,13800.0
2013-10-02 15:50:00,121.13,121.45,121.13,121.41,25000.0,121.13,121.45,121.13,121.41,25000.0
2013-10-03 09:30:00,121.86,124.74,121.81,124.62,99400.0,121.86,124.74,121.81,124.62,99400.0
2013-10-03 09:40:00,124.78,126.03,124.29,125.1,72000.0,124.78,126.03,124.29,125.1,72000.0
2013-10-03 09:50:00,125.1,125.38,124.23,124.91,31400.0,125.1,125.38,124.23,124.91,31400.0
2013-10-03 10:00:00,124.94,124.95,123.28,123.82,43900.0,124.94,124.95,123.28,123.82,43900.0
2013-10-03 10:10:00,123.66,123.92,123.41,123.58,10000.0,123.66,123.92,123.41,123.58,10000.0
2013-10-03 10:20:00,123.58,123.58,122.81,122.85,14800.0,123.58,123.58,122.81,122.85,14800.0
2013-10-03 10:30:00,122.76,123.19,122.27,122.77,30000.0,122.76,123.19,122.27,122.77,30000.0
2013-10-03 10:40:00,122.9,122.9,122.47,122.48,12900.0,122.9,122.9,122.47,122.48,12900.0
2013-10-03 10:50:00,122.52,123.14,122.48,123.04,12300.0,122.52,123.14,122.48,123.04,12300.0
2013-10-03 11:00:00,123.01,123.29,122.98,123.2,14700.0,123.01,123.29,122.98,123.2,14700.0
2013-10-03 11:10:00,123.2,123.27,123.08,123.15,10700.0,123.2,123.27,123.08,123.15,10700.0
2013-10-03 11:20:00,123.1,123.1,122.52,122.57,8700.0,123.1,123.1,122.52,122.57,8700.0
2013-10-03 11:30:00,122.69,123.0,122.5,122.9,17800.0,122.69,123.0,122.5,122.9,17800.0
2013-10-03 11:40:00,122.9,122.91,122.2,122.3,16400.0,122.9,122.91,122.2,122.3,16400.0
2013-10-03 11:50:00,122.35,122.81,122.27,122.81,18700.0,122.35,122.81,122.27,122.81,18700.0
2013-10-03 12:00:00,122.71,122.94,122.65,122.85,16600.0,122.71,122.94,122.65,122.85,16600.0
2013-10-03 12:10:00,122.85,123.08,122.7,122.72,7300.0,122.85,123.08,122.7,122.72,7300.0
2013-10-03 12:20:00,122.79,123.27,122.79,123.27,23800.0,122.79,123.27,122.79,123.27,23800.0
2013-10-03 12:30:00,123.33,123.71,123.32,123.41,13200.0,123.33,123.71,123.32,123.41,13200.0
2013-10-03 12:40:00,123.36,123.56,123.12,123.56,16000.0,123.36,123.56,123.12,123.56,16000.0
2013-10-03 12:50:00,123.68,123.68,123.21,123.27,3800.0,123.68,123.68,123.21,123.27,3800.0
2013-10-03 13:00:00,123.25,123.52,123.18,123.27,5500.0,123.25,123.52,123.18,123.27,5500.0
2013-10-03 13:10:00,123.28,124.03,123.28,124.0,29200.0,123.28,124.03,123.28,124.0,29200.0
2013-10-03 13:20:00,123.96,124.44,123.86,124.4,8400.0,123.96,124.44,123.86,124.4,8400.0
2013-10-03 13:30:00,124.44,124.63,124.12,124.23,16200.0,124.44,124.63,124.12,124.23,16200.0
2013-10-03 13:40:00,124.23,124.68,124.07,124.38,26900.0,124.23,124.68,124.07,124.38,26900.0
2013-10-03 13:50:00,124.45,124.9,124.39,124.75,8400.0,124.45,124.9,124.39,124.75,8400.0
2013-10-03 14:00:00,124.75,124.93,124.5,124.76,21700.0,124.75,124.93,124.5,124.76,21700.0
2013-10-03 14:10:00,124.8,125.09,124.78,124.85,30900.0,124.8,125.09,124.78,124.85,30900.0
2013-10-03 14:20:00,124.85,124.9,124.46,124.84,23800.0,124.85,124.9,124.46,124.84,23800.0
2013-10-03 14:30:00,125.0,125.07,124.8,125.0,17000.0,125.0,125.07,124.8,125.0,17000.0
2013-10-03 14:40:00,125.06,125.28,124.97,124.98,16200.0,125.06,125.28,124.97,124.98,16200.0
2013-10-03 14:50:00,124.98,125.04,124.67,124.79,39200.0,124.98,125.04,124.67,124.79,39200.0
2013-10-03 15:00:00,124.7,124.85,124.46,124.48,25500.0,124.7,124.85,124.46,124.48,25500.0
2013-10-03 15:10:00,124.49,124.51,123.95,123.95,24400.0,124.49,124.51,123.95,123.95,24400.0
2013-10-03 15:20:00,123.9,124.33,123.87,124.29,42400.0,123.9,124.33,123.87,124.29,42400.0
2013-10-03 15:30:00,124.26,124.53,124.02,124.53,30900.0,124.26,124.53,124.02,124.53,30900.0
2013-10-03 15:40:00,124.49,124.54,124.35,124.41,35000.0,124.49,124.54,124.35,124.41,35000.0
2013-10-03 15:50:00,124.43,124.51,123.93,124.01,85900.0,124.43,124.51,123.93,124.01,85900.0
2013-10-04 09:30:00,124.16,124.36,123.19,123.83,23700.0,124.16,124.36,123.19,123.83,23700.0
2013-10-04 09:40:00,123.89,124.52,123.48,124.4,10400.0,123.89,124.52,123.48,124.4,10400.0
2013-10-04 09:50:00,124.81,125.0,123.58,123.59,16500.0,124.81,125.0,123.58,123.59,16500.0
2013-10-04 10:00:00,123.59,124.0,123.32,123.9,18300.0,123.59,124.0,123.32,123.9,18300.0
2013-10-04 10:10:00,123.63,124.21,123.52,123.84,67300.0,123.63,124.21,123.52,123.84,67300.0
2013-10-04 10:20:00,123.82,123.9,123.36,123.39,17900.0,123.82,123.9,123.36,123.39,17900.0
2013-10-04 10:30:00,123.35,123.5,123.0,123.0,19700.0,123.35,123.5,123.0,123.0,19700.0
2013-10-04 10:40:00,123.0,123.31,122.95,123.06,14800.0,123.0,123.31,122.95,123.06,14800.0
2013-10-04 10:50:00,123.14,123.45,123.1,123.39,32400.0,123.14,123.45,123.1,123.39,32400.0
2013-10-04 11:00:00,123.33,123.74,123.21,123.29,22400.0,123.33,123.74,123.21,123.29,22400.0
2013-10-04 11:10:00,123.19,123.56,123.09,123.52,21100.0,123.19,123.56,123.09,123.52,21100.0
2013-10-04 11:20:00,123.53,123.54,122.84,123.08,17600.0,123.53,123.54,122.84,123.08,17600.0
2013-10-04 11:30:00,123.08,123.7,123.04,123.49,94400.0,123.08,123.7,123.04,123.49,94400.0
2013-10-04 11:40:00,123.55,123.59,123.23,123.47,22300.0,123.55,123.59,123.23,123.47,22300.0
2013-10-04 11:50:00,123.47,123.78,123.4,123.59,22300.0,123.47,123.78,123.4,123.59,22300.0
2013-10-04 12:00:00,123.71,123.9,123.64,123.9,14600.0,123.71,123.9,123.64,123.9,14600.0
2013-10-04 12:10:00,123.88,124.35,123.88,124.27,6100.0,123.88,124.35,123.88,124.27,6100.0
2013-10-04 12:20:00,124.28,124.62,124.28,124.6,4000.0,124.28,124.62,124.28,124.6,4000.0
2013-10-04 12:30:00,124.65,124.65,124.35,124.47,3500.0,124.65,124.65,124.35,124.47,3500.0
2013-10-04 12:40:00,124.47,124.49,123.9,123.94,12300.0,124.47,124.49,123.9,123.94,12300.0
2013-10-04 12:50:00,123.92,124.07,123.89,124.04,5200.0,123.92,124.07,123.89,124.04,5200.0
2013-10-04 13:00:00,124.02,124.05,123.74,123.94,11900.0,124.02,124.05,123.74,123.94,11900.0
2013-10-04 13:10:00,124.0,124.0,123.79,123.88,11900.0,124.0,124.0,123.79,123.88,11900.0
2013-10-04 13:20:00,123.89,123.94,123.8,123.87,4500.0,123.89,123.94,123.8,123.87,4500.0
2013-10-04 13:30:00,123.9,124.0,123.9,123.99,4400.0,123.9,124.0,123.9,123.99,4400.0
2013-10-04 13:40:00,123.99,123.99,123.66,123.78,17500.0,123.99,123.99,123.66,123.78,17500.0
2013-10-04 13:50:00,123.79,124.07,123.79,124.02,7100.0,123.79,124.07,123.79,124.02,7100.0
2013-10-04 14:00:00,124.01,124.14,123.99,124.03,11700.0,124.01,124.14,123.99,124.03,11700.0
2013-10-04 14:10:00,124.05,124.06,123.9,124.0,9000.0,124.05,124.06,123.9,124.0,9000.0
2013-10-04 14:20:00,123.88,123.95,123.79,123.83,6300.0,123.88,123.95,123.79,123.83,6300.0
2013-10-04 14:30:00,123.83,123.9,123.7,123.7,4700.0,123.83,123.9,123.7,123.7,4700.0
2013-10-04 14:40:00,123.66,123.81,123.62,123.8,9900.0,123.66,123.81,123.62,123.8,9900.0
2013-10-04 14:50:00,123.86,123.97,123.76,123.76,8700.0,123.86,123.97,123.76,123.76,8700.0
2013-10-04 15:00:00,123.79,123.82,123.66,123.78,7300.0,123.79,123.82,123.66,123.78,7300.0
2013-10-04 15:10:00,123.73,123.92,123.71,123.78,8600.0,123.73,123.92,123.71,123.78,8600.0
2013-10-04 15:20:00,123.78,123.78,123.55,123.75,22500.0,123.78,123.78,123.55,123.75,22500.0
2013-10-04 15:30:00,123.75,124.06,123.69,124.06,141200.0,123.75,124.06,123.69,124.06,141200.0
2013-10-04 15:40:00,124.01,124.28,123.84,124.28,279300.0,124.01,124.28,123.84,124.28,279300.0
2013-10-04 15:50:00,124.22,124.22,123.88,123.99,55900.0,124.22,124.22,123.88,123.99,55900.0
2013-10-07 09:30:00,122.79,123.48,122.32,123.31,20900.0,122.79,123.48,122.32,123.31,20900.0
2013-10-07 09:40:00,123.32,123.86,122.9,123.63,24100.0,123.32,123.86,122.9,123.63,24100.0
2013-10-07 09:50:00,123.53,123.6,122.81,123.59,16100.0,123.53,123.6,122.81,123.59,16100.0
2013-10-07 10:00:00,123.61,123.82,122.91,123.82,18500.0,123.61,123.82,122.91,123.82,18500.0
2013-10-07 10:10:00,123.75,123.81,123.52,123.53,9900.0,123.75,123.81,123.52,123.53,9900.0
2013-10-07 10:20:00,123.53,124.21,123.53,124.12,11000.0,123.53,124.21,123.53,124.12,11000.0
2013-10-07 10:30:00,124.13,124.24,123.95,124.1,12100.0,124.13,124.24,123.95,124.1,12100.0
2013-10-07 10:40:00,124.11,124.56,124.08,124.12,15000.0,124.11,124.56,124.08,124.12,15000.0
2013-10-07 10:50:00,124.24,124.62,123.95,124.6,14200.0,124.24,124.62,123.95,124.6,14200.0
2013-10-07 11:00:00,124.43,124.43,123.93,124.0,7600.0,124.43,124.43,123.93,124.0,7600.0
2013-10-07 11:10:00,124.02,124.05,123.58,123.58,24700.0,124.02,124.05,123.58,123.58,24700.0
2013-10-07 11:20:00,123.68,123.69,123.44,123.44,7300.0,123.68,123.69,123.44,123.44,7300.0
2013-10-07 11:30:00,123.34,123.57,123.25,123.43,3000.0,123.34,123.57,123.25,123.43,3000.0
2013-10-07 11:40:00,123.52,123.52,123.36,123.36,1300.0,123.52,123.52,123.36,123.36,1300.0
2013-10-07 11:50:00,123.42,123.59,123.35,123.55,5000.0,123.42,123.59,123.35,123.55,5000.0
2013-10-07 12:00:00,123.45,123.46,123.19,123.42,1200.0,123.45,123.46,123.19,123.42,1200.0
2013-10-07 12:10:00,123.44,123.58,123.37,123.4,7200.0,123.44,123.58,123.37,123.4,7200.0
2013-10-07 12:20:00,123.58,123.78,123.48,123.68,31900.0,123.58,123.78,123.48,123.68,31900.0
2013-10-07 12:30:00,123.62,124.2,123.57,124.05,13400.0,123.62,124.2,123.57,124.05,13400.0
2013-10-07 12:40:00,123.98,124.02,123.78,123.97,6200.0,123.98,124.02,123.78,123.97,6200.0
2013-10-07 12:50:00,124.02,124.05,123.82,123.82,2800.0,124.02,124.05,123.82,123.82,2800.0
2013-10-07 13:00:00,123.91,124.05,123.91,124.03,2600.0,123.91,124.05,123.91,124.03,2600.0
2013-10-07 13:10:00,124.08,124.38,124.08,124.38,4400.0,124.08,124.38,124.08,124.38,4400.0
2013-10-07 13:20:00,124.28,124.38,124.23,124.32,4100.0,124.28,124.38,124.23,124.32,4100.0
2013-10-07 13:30:00,124.38,124.38,124.11,124.17,7400.0,124.38,124.38,124.11,124.17,7400.0
2013-10-07 13:40:00,124.17,124.32,124.12,124.28,6000.0,124.17,124.32,124.12,124.28,6000.0
2013-10-07 13:50:00,124.21,124.27,124.01,124.22,3900.0,124.21,124.27,124.01,124.22,3900.0
2013-10-07 14:00:00,124.3,124.35,124.01,124.14,9200.0,124.3,124.35,124.01,124.14,9200.0
2013-10-07 14:10:00,124.14,124.14,123.83,124.01,8300.0,124.14,124.14,123.83,124.01,8300.0
2013-10-07 14:20:00,124.04,124.04,123.71,123.77,2900.0,124.04,124.04,123.71,123.77,2900.0
2013-10-07 14:30:00,123.85,123.9,123.78,123.85,3100.0,123.85,123.9,123.78,123.85,3100.0
2013-10-07 14:40:00,123.87,123.96,123.61,123.96,8900.0,123.87,123.96,123.61,123.96,8900.0
2013-10-07 14:50:00,123.91,123.94,123.65,123.8,7800.0,123.91,123.94,123.65,123.8,7800.0
2013-10-07 15:00:00,123.72,123.73,123.62,123.68,4600.0,123.72,123.73,123.62,123.68,4600.0
2013-10-07 15:10:00,123.66,123.94,123.66,123.94,8600.0,123.66,123.94,123.66,123.94,8600.0
2013-10-07 15:20:00,123.89,123.89,123.6,123.6,9400.0,123.89,123.89,123.6,123.6,9400.0
2013-10-07 15:30:00,123.65,125.15,123.58,124.08,211600.0,123.65,125.15,123.58,124.08,211600.0
2013-10-07 15:40:00,124.01,124.01,123.47,123.6,57000.0,124.01,124.01,123.47,123.6,57000.0
2013-10-07 15:50:00,123.66,123.82,123.43,123.54,56100.0,123.66,123.82,123.43,123.54,56100.0
2013-10-08 09:30:00,123.17,123.51,122.73,122.88,21600.0,123.17,123.51,122.73,122.88,21600.0
2013-10-08 09:40:00,122.57,122.89,122.36,122.8,27100.0,122.57,122.89,122.36,122.8,27100.0
2013-10-08 09:50:00,122.92,123.33,122.65,122.91,16100.0,122.92,123.33,122.65,122.91,16100.0
2013-10-08 10:00:00,122.96,123.27,122.69,123.15,46800.0,122.96,123.27,122.69,123.15,46800.0
2013-10-08 10:10:00,123.16,123.57,123.01,123.19,20900.0,123.16,123.57,123.01,123.19,20900.0
2013-10-08 10:20:00,123.12,123.25,122.96,123.11,20900.0,123.12,123.25,122.96,123.11,20900.0
2013-10-08 10:30:00,123.09,123.15,122.75,122.87,14800.0,123.09,123.15,122.75,122.87,14800.0
2013-10-08 10:40:00,122.87,123.02,122.38,122.46,16100.0,122.87,123.02,122.38,122.46,16100.0
2013-10-08 10:50:00,122.42,122.78,122.04,122.48,22200.0,122.42,122.78,122.04,122.48,22200.0
2013-10-08 11:00:00,122.58,122.59,122.02,122.14,10600.0,122.58,122.59,122.02,122.14,10600.0
2013-10-08 11:10:00,122.15,122.29,121.85,122.11,18700.0,122.15,122.29,121.85,122.11,18700.0
2013-10-08 11:20:00,122.1,122.3,121.88,121.88,14500.0,122.1,122.3,121.88,121.88,14500.0
2013-10-08 11:30:00,121.85,121.95,121.3,121.3,9400.0,121.85,121.95,121.3,121.3,9400.0
2013-10-08 11:40:00,121.36,121.84,121.11,121.22,28900.0,121.36,121.84,121.11,121.22,28900.0
2013-10-08 11:50:00,121.27,121.63,121.27,121.5,12600.0,121.27,121.63,121.27,121.5,12600.0
2013-10-08 12:00:00,121.38,121.58,121.28,121.49,9200.0,121.38,121.58,121.28,121.49,9200.0
2013-10-08 12:10:00,121.49,121.5,120.53,120.91,18900.0,121.49,121.5,120.53,120.91,18900.0
2013-10-08 12:20:00,121.05,121.26,120.66,121.12,8300.0,121.05,121.26,120.66,121.12,8300.0
2013-10-08 12:30:00,121.08,121.17,120.81,121.1,3400.0,121.08,121.17,120.81,121.1,3400.0
2013-10-08 12:40:00,121.1,121.53,120.87,121.25,32800.0,121.1,121.53,120.87,121.25,32800.0
2013-10-08 12:50:00,121.25,121.43,121.0,121.43,21100.0,121.25,121.43,121.0,121.43,21100.0
2013-10-08 13:00:00,121.45,121.57,121.1,121.22,6600.0,121.45,121.57,121.1,121.22,6600.0
2013-10-08 13:10:00,121.18,121.27,120.96,121.09,4700.0,121.18,121.27,120.96,121.09,4700.0
2013-10-08 13:20:00,121.08,121.23,120.98,121.09,5800.0,121.08,121.23,120.98,121.09,5800.0
2013-10-08 13:30:00,121.1,121.33,120.93,120.97,9000.0,121.1,121.33,120.93,120.97,9000.0
2013-10-08 13:40:00,120.99,121.12,120.82,120.82,5600.0,120.99,121.12,120.82,120.82,5600.0
2013-10-08 13:50:00,120.84,120.99,120.8,120.86,6600.0,120.84,120.99,120.8,120.86,6600.0
2013-10-08 14:00:00,120.77,120.89,120.5,120.63,46400.0,120.77,120.89,120.5,120.63,46400.0
2013-10-08 14:10:00,120.57,120.67,120.36,120.45,25400.0,120.57,120.67,120.36,120.45,25400.0
2013-10-08 14:20:00,120.42,120.8,120.42,120.6,137100.0,120.42,120.8,120.42,120.6,137100.0
2013-10-08 14:30:00,120.6,120.72,120.45,120.59,20500.0,120.6,120.72,120.45,120.59,20500.0
2013-10-08 14:40:00,120.69,120.7,120.39,120.46,18200.0,120.69,120.7,120.39,120.46,18200.0
2013-10-08 14:50:00,120.41,120.68,120.27,120.61,14000.0,120.41,120.68,120.27,120.61,14000.0
2013-10-08 15:00:00,120.69,120.69,120.48,120.52,14200.0,120.69,120.69,120.48,120.52,14200.0
2013-10-08 15:10:00,120.52,120.7,120.49,120.54,36200.0,120.52,120.7,120.49,120.54,36200.0
2013-10-08 15:20:00,120.63,120.87,120.61,120.66,18200.0,120.63,120.87,120.61,120.66,18200.0
2013-10-08 15:30:00,120.76,120.77,120.43,120.59,62900.0,120.76,120.77,120.43,120.59,62900.0
2013-10-08 15:40:00,120.66,120.66,120.32,120.39,31000.0,120.66,120.66,120.32,120.39,31000.0
2013-10-08 15:50:00,120.39,120.46,119.93,119.98,60300.0,120.39,120.46,119.93,119.98,60300.0
2013-10-09 09:30:00,118.77,119.76,118.51,118.56,46200.0,118.77,119.76,118.51,118.56,46200.0
2013-10-09 09:40:00,118.63,118.72,117.08,117.15,61700.0,118.63,118.72,117.08,117.15,61700.0
2013-10-09 09:50:00,117.08,117.48,116.67,117.36,65100.0,117.08,117.48,116.67,117.36,65100.0
2013-10-09 10:00:00,117.23,117.4,116.41,117.08,37200.0,117.23,117.4,116.41,117.08,37200.0
2013-10-09 10:10:00,117.0,117.47,116.79,117.41,22200.0,117.0,117.47,116.79,117.41,22200.0
2013-10-09 10:20:00,117.43,118.38,117.33,118.36,34400.0,117.43,118.38,117.33,118.36,34400.0
2013-10-09 10:30:00,118.38,118.74,118.18,118.2,18600.0,118.38,118.74,118.18,118.2,18600.0
2013-10-09 10:40:00,118.27,118.49,117.67,117.85,28600.0,118.27,118.49,117.67,117.85,28600.0
2013-10-09 10:50:00,118.16,118.44,117.46,117.46,29200.0,118.16,118.44,117.46,117.46,29200.0
2013-10-09 11:00:00,117.5,117.87,117.4,117.51,17400.0,117.5,117.87,117.4,117.51,17400.0
2013-10-09 11:10:00,117.5,117.68,117.19,117.49,21900.0,117.5,117.68,117.19,117.49,21900.0
2013-10-09 11:20:00,117.44,117.83,117.38,117.79,12200.0,117.44,117.83,117.38,117.79,12200.0
2013-10-09 11:30:00,117.81,117.97,117.71,117.8,8500.0,117.81,117.97,117.71,117.8,8500.0
2013-10-09 11:40:00,117.83,118.34,117.48,118.16,10100.0,117.83,118.34,117.48,118.16,10100.0
2013-10-09 11:50:00,118.15,118.86,117.8,118.38,27400.0,118.15,118.86,117.8,118.38,27400.0
2013-10-09 12:00:00,118.52,119.06,118.46,118.91,18200.0,118.52,119.06,118.46,118.91,18200.0
2013-10-09 12:10:00,118.91,119.37,118.82,119.19,5400.0,118.91,119.37,118.82,119.19,5400.0
2013-10-09 12:20:00,119.17,119.23,119.07,119.23,5700.0,119.17,119.23,119.07,119.23,5700.0
2013-10-09 12:30:00,119.19,119.19,118.78,118.84,13200.0,119.19,119.19,118.78,118.84,13200.0
2013-10-09 12:40:00,118.87,118.98,118.71,118.76,12500.0,118.87,118.98,118.71,118.76,12500.0
2013-10-09 12:50:00,118.78,118.78,118.57,118.69,5800.0,118.78,118.78,118.57,118.69,5800.0
2013-10-09 13:00:00,118.64,119.18,118.59,119.18,3200.0,118.64,119.18,118.59,119.18,3200.0
2013-10-09 13:10:00,119.13,119.44,119.0,119.44,9700.0,119.13,119.44,119.0,119.44,9700.0
2013-10-09 13:20:00,119.5,120.02,119.47,119.96,22300.0,119.5,120.02,119.47,119.96,22300.0
2013-10-09 13:30:00,119.91,119.99,119.22,119.22,16000.0,119.91,119.99,119.22,119.22,16000.0
2013-10-09 13:40:00,119.29,119.53,119.23,119.46,4100.0,119.29,119.53,119.23,119.46,4100.0
2013-10-09 13:50:00,119.39,119.73,119.36,119.73,3700.0,119.39,119.73,119.36,119.73,3700.0
2013-10-09 14:00:00,119.69,119.99,119.35,119.82,8800.0,119.69,119.99,119.35,119.82,8800.0
2013-10-09 14:10:00,119.84,119.85,119.41,119.48,9100.0,119.84,119.85,119.41,119.48,9100.0
2013-10-09 14:20:00,119.47,119.57,119.22,119.55,6000.0,119.47,119.57,119.22,119.55,6000.0
2013-10-09 14:30:00,119.56,119.89,119.56,119.56,4600.0,119.56,119.89,119.56,119.56,4600.0
2013-10-09 14:40:00,119.58,119.58,119.14,119.3,13400.0,119.58,119.58,119.14,119.3,13400.0
2013-10-09 14:50:00,119.26,119.44,119.17,119.44,5900.0,119.26,119.44,119.17,119.44,5900.0
2013-10-09 15:00:00,119.53,119.6,119.33,119.54,8000.0,119.53,119.6,119.33,119.54,8000.0
2013-10-09 15:10:00,119.58,119.59,119.18,119.34,14000.0,119.58,119.59,119.18,119.34,14000.0
2013-10-09 15:20:00,119.38,119.54,119.22,119.45,19500.0,119.38,119.54,119.22,119.45,19500.0
2013-10-09 15:30:00,119.42,119.49,119.08,119.08,42400.0,119.42,119.49,119.08,119.08,42400.0
2013-10-09 15:40:00,119.1,119.17,118.6,118.81,22800.0,119.1,119.17,118.6,118.81,22800.0
2013-10-09 15:50:00,118.8,119.03,118.56,118.63,69500.0,118.8,119.03,118.56,118.63,69500.0
2013-10-10 09:30:00,120.27,120.93,120.03,120.03,8600.0,120.27,120.93,120.03,120.03,8600.0
2013-10-10 09:40:00,120.02,120.65,119.81,119.81,28000.0,120.02,120.65,119.81,119.81,28000.0
2013-10-10 09:50:00,119.84,120.15,119.72,119.96,9700.0,119.84,120.15,119.72,119.96,9700.0
2013-10-10 10:00:00,120.1,120.15,119.75,120.08,34500.0,120.1,120.15,119.75,120.08,34500.0
2013-10-10 10:10:00,120.1,120.1,119.59,119.94,13700.0,120.1,120.1,119.59,119.94,13700.0
2013-10-10 10:20:00,119.83,119.87,119.58,119.67,4000.0,119.83,119.87,119.58,119.67,4000.0
2013-10-10 10:30:00,119.63,119.94,119.41,119.69,6700.0,119.63,119.94,119.41,119.69,6700.0
2013-10-10 10:40:00,119.78,119.94,119.52,119.52,14700.0,119.78,119.94,119.52,119.52,14700.0
2013-10-10 10:50:00,119.47,119.65,119.28,119.4,10100.0,119.47,119.65,119.28,119.4,10100.0
2013-10-10 11:00:00,119.38,119.53,118.87,118.96,11400.0,119.38,119.53,118.87,118.96,11400.0
2013-10-10 11:10:00,118.98,119.23,118.82,118.9,14200.0,118.98,119.23,118.82,118.9,14200.0
2013-10-10 11:20:00,118.98,119.24,118.83,118.88,11200.0,118.98,119.24,118.83,118.88,11200.0
2013-10-10 11:30:00,118.98,119.28,118.87,119.06,13100.0,118.98,119.28,118.87,119.06,13100.0
2013-10-10 11:40:00,119.05,119.5,119.04,119.3,4800.0,119.05,119.5,119.04,119.3,4800.0
2013-10-10 11:50:00,119.37,119.37,118.82,119.05,31400.0,119.37,119.37,118.82,119.05,31400.0
2013-10-10 12:00:00,119.14,119.27,118.93,119.2,17600.0,119.14,119.27,118.93,119.2,17600.0
2013-10-10 12:10:00,119.11,119.42,118.8,118.9,19900.0,119.11,119.42,118.8,118.9,19900.0
2013-10-10 12:20:00,118.97,119.16,118.87,119.07,8300.0,118.97,119.16,118.87,119.07,8300.0
2013-10-10 12:30:00,119.12,119.35,119.03,119.04,12500.0,119.12,119.35,119.03,119.04,12500.0
2013-10-10 12:40:00,119.11,119.33,119.04,119.18,7100.0,119.11,119.33,119.04,119.18,7100.0
2013-10-10 12:50:00,119.18,119.27,119.02,119.14,9600.0,119.18,119.27,119.02,119.14,9600.0
2013-10-10 13:00:00,119.13,119.25,119.0,119.03,7300.0,119.13,119.25,119.0,119.03,7300.0
2013-10-10 13:10:00,119.0,119.11,118.99,119.1,6800.0,119.0,119.11,118.99,119.1,6800.0
2013-10-10 13:20:00,119.0,119.2,118.96,119.01,6400.0,119.0,119.2,118.96,119.01,6400.0
2013-10-10 13:30:00,119.12,119.28,119.12,119.17,3900.0,119.12,119.28,119.12,119.17,3900.0
2013-10-10 13:40:00,119.24,119.36,119.21,119.36,2900.0,119.24,119.36,119.21,119.36,2900.0
2013-10-10 13:50:00,119.35,119.46,119.26,119.3,6500.0,119.35,119.46,119.26,119.3,6500.0
2013-10-10 14:00:00,119.34,119.42,119.05,119.09,8700.0,119.34,119.42,119.05,119.09,8700.0
2013-10-10 14:10:00,119.1,119.15,118.93,118.99,8400.0,119.1,119.15,118.93,118.99,8400.0
2013-10-10 14:20:00,118.96,119.1,118.91,119.05,12500.0,118.96,119.1,118.91,119.05,12500.0
2013-10-10 14:30:00,119.02,119.16,118.88,119.11,9200.0,119.02,119.16,118.88,119.11,9200.0
2013-10-10 14:40:00,119.16,119.33,119.12,119.22,13800.0,119.16,119.33,119.12,119.22,13800.0
2013-10-10 14:50:00,119.22,119.36,119.14,119.36,12900.0,119.22,119.36,119.14,119.36,12900.0
2013-10-10 15:00:00,119.36,119.88,119.36,119.82,9800.0,119.36,119.88,119.36,119.82,9800.0
2013-10-10 15:10:00,119.85,120.04,119.8,119.9,13500.0,119.85,120.04,119.8,119.9,13500.0
2013-10-10 15:20:00,119.93,120.01,119.9,119.97,15400.0,119.93,120.01,119.9,119.97,15400.0
2013-10-10 15:30:00,120.0,120.03,119.71,119.77,18200.0,120.0,120.03,119.71,119.77,18200.0
2013-10-10 15:40:00,119.8,119.89,119.74,119.75,9500.0,119.8,119.89,119.74,119.75,9500.0
2013-10-10 15:50:00,119.79,119.92,119.58,119.74,50200.0,119.79,119.92,119.58,119.74,50200.0
2013-10-11 09:30:00,120.0,120.0,119.34,119.6,16200.0,120.0,120.0,119.34,119.6,16200.0
2013-10-11 09:40:00,119.76,119.89,119.6,119.67,11900.0,119.76,119.89,119.6,119.67,11900.0
2013-10-11 09:50:00,119.57,119.61,119.2,119.31,7100.0,119.57,119.61,119.2,119.31,7100.0
2013-10-11 10:00:00,119.33,119.81,119.33,119.6,30600.0,119.33,119.81,119.33,119.6,30600.0
2013-10-11 10:10:00,119.61,119.61,119.38,119.48,6600.0,119.61,119.61,119.38,119.48,6600.0
2013-10-11 10:20:00,119.58,119.76,119.09,119.63,17400.0,119.58,119.76,119.09,119.63,17400.0
2013-10-11 10:30:00,119.51,119.73,119.34,119.34,10100.0,119.51,119.73,119.34,119.34,10100.0
2013-10-11 10:40:00,119.3,119.33,118.64,118.64,10800.0,119.3,119.33,118.64,118.64,10800.0
2013-10-11 10:50:00,118.68,119.2,118.68,119.2,3700.0,118.68,119.2,118.68,119.2,3700.0
2013-10-11 11:00:00,119.12,119.14,118.94,118.94,5800.0,119.12,119.14,118.94,118.94,5800.0
2013-10-11 11:10:00,119.04,119.04,118.83,118.85,4700.0,119.04,119.04,118.83,118.85,4700.0
2013-10-11 11:20:00,118.95,119.01,118.86,118.9,8800.0,118.95,119.01,118.86,118.9,8800.0
2013-10-11 11:30:00,118.96,119.0,118.75,118.77,17000.0,118.96,119.0,118.75,118.77,17000.0
2013-10-11 11:40:00,118.75,119.0,118.72,118.88,11600.0,118.75,119.0,118.72,118.88,11600.0
2013-10-11 11:50:00,118.89,118.98,118.8,118.92,9600.0,118.89,118.98,118.8,118.92,9600.0
2013-10-11 12:00:00,118.89,118.9,118.58,118.82,13700.0,118.89,118.9,118.58,118.82,13700.0
2013-10-11 12:10:00,118.76,118.87,118.66,118.76,5200.0,118.76,118.87,118.66,118.76,5200.0
2013-10-11 12:20:00,118.85,118.9,118.73,118.73,11300.0,118.85,118.9,118.73,118.73,11300.0
2013-10-11 12:30:00,118.68,118.87,118.61,118.86,5300.0,118.68,118.87,118.61,118.86,5300.0
2013-10-11 12:40:00,118.91,118.95,118.78,118.85,11300.0,118.91,118.95,118.78,118.85,11300.0
2013-10-11 12:50:00,118.9,118.91,118.61,118.82,22800.0,118.9,118.91,118.61,118.82,22800.0
2013-10-11 13:00:00,118.82,118.91,118.76,118.89,8300.0,118.82,118.91,118.76,118.89,8300.0
2013-10-11 13:10:00,118.85,118.9,118.74,118.75,12000.0,118.85,118.9,118.74,118.75,12000.0
2013-10-11 13:20:00,118.78,118.86,118.75,118.79,3500.0,118.78,118.86,118.75,118.79,3500.0
2013-10-11 13:30:00,118.79,118.88,118.77,118.86,5600.0,118.79,118.88,118.77,118.86,5600.0
2013-10-11 13:40:00,118.86,118.88,118.69,118.79,11500.0,118.86,118.88,118.69,118.79,11500.0
2013-10-11 13:50:00,118.82,118.87,118.75,118.81,9500.0,118.82,118.87,118.75,118.81,9500.0
2013-10-11 14:00:00,118.78,118.84,118.6,118.6,17400.0,118.78,118.84,118.6,118.6,17400.0
2013-10-11 14:10:00,118.6,118.63,118.5,118.62,11100.0,118.6,118.63,118.5,118.62,11100.0
2013-10-11 14:20:00,118.61,118.62,118.28,118.28,29500.0,118.61,118.62,118.28,118.28,29500.0
2013-10-11 14:30:00,118.3,118.48,118.23,118.35,22500.0,118.3,118.48,118.23,118.35,22500.0
2013-10-11 14:40:00,118.35,118.55,118.35,118.53,11900.0,118.35,118.55,118.35,118.53,11900.0
2013-10-11 14:50:00,118.53,118.59,118.41,118.52,19500.0,118.53,118.59,118.41,118.52,19500.0
2013-10-11 15:00:00,118.57,118.81,118.5,118.64,19200.0,118.57,118.81,118.5,118.64,19200.0
2013-10-11 15:10:00,118.63,118.75,118.56,118.61,19200.0,118.63,118.75,118.56,118.61,19200.0
2013-10-11 15:20:00,118.62,118.74,118.54,118.7,12500.0,118.62,118.74,118.54,118.7,12500.0
2013-10-11 15:30:00,118.69,118.77,118.55,118.58,20000.0,118.69,118.77,118.55,118.58,20000.0
2013-10-11 15:40:00,118.58,118.7,118.44,118.45,29600.0,118.58,118.7,118.44,118.45,29600.0
2013-10-11 15:50:00,118.47,118.7,118.47,118.66,60600.0,118.47,118.7,118.47,118.66,60600.0
2013-10-14 09:30:00,117.56,118.74,117.5,118.23,10900.0,117.56,118.74,117.5,118.23,10900.0
2013-10-14 09:40:00,118.23,118.51,118.06,118.19,5300.0,118.23,118.51,118.06,118.19,5300.0
2013-10-14 09:50:00,118.37,118.49,118.1,118.1,4400.0,118.37,118.49,118.1,118.1,4400.0
2013-10-14 10:00:00,118.17,118.24,117.53,117.64,9300.0,118.17,118.24,117.53,117.64,9300.0
2013-10-14 10:10:00,117.63,117.65,116.91,117.1,23300.0,117.63,117.65,116.91,117.1,23300.0
2013-10-14 10:20:00,116.96,117.49,116.78,117.44,14400.0,116.96,117.49,116.78,117.44,14400.0
2013-10-14 10:30:00,117.31,117.6,117.25,117.26,17900.0,117.31,117.6,117.25,117.26,17900.0
2013-10-14 10:40:00,117.17,117.17,116.73,117.12,58900.0,117.17,117.17,116.73,117.12,58900.0
2013-10-14 10:50:00,117.1,117.11,116.4,116.4,91700.0,117.1,117.11,116.4,116.4,91700.0
2013-10-14 11:00:00,116.38,116.9,116.35,116.52,13200.0,116.38,116.9,116.35,116.52,13200.0
2013-10-14 11:10:00,116.59,117.13,116.58,116.8,15200.0,116.59,117.13,116.58,116.8,15200.0
2013-10-14 11:20:00,116.77,117.36,116.63,117.21,21800.0,116.77,117.36,116.63,117.21,21800.0
2013-10-14 11:30:00,117.34,117.8,117.18,117.8,8300.0,117.34,117.8,117.18,117.8,8300.0
2013-10-14 11:40:00,117.8,118.15,117.76,118.1,9700.0,117.8,118.15,117.76,118.1,9700.0
2013-10-14 11:50:00,117.99,118.19,117.99,118.17,4900.0,117.99,118.19,117.99,118.17,4900.0
2013-10-14 12:00:00,118.19,118.27,117.69,117.75,8100.0,118.19,118.27,117.69,117.75,8100.0
2013-10-14 12:10:00,117.62,117.83,117.62,117.75,4900.0,117.62,117.83,117.62,117.75,4900.0
2013-10-14 12:20:00,117.75,117.85,117.53,117.85,5700.0,117.75,117.85,117.53,117.85,5700.0
2013-10-14 12:30:00,117.94,118.03,117.74,117.91,8200.0,117.94,118.03,117.74,117.91,8200.0
2013-10-14 12:40:00,118.0,118.0,117.77,117.91,6000.0,118.0,118.0,117.77,117.91,6000.0
2013-10-14 12:50:00,117.93,118.2,117.89,118.2,7700.0,117.93,118.2,117.89,118.2,7700.0
2013-10-14 13:00:00,118.21,118.21,117.95,118.18,9500.0,118.21,118.21,117.95,118.18,9500.0
2013-10-14 13:10:00,118.18,118.57,118.16,118.17,9600.0,118.18,118.57,118.16,118.17,9600.0
2013-10-14 13:20:00,118.19,118.37,118.19,118.36,4100.0,118.19,118.37,118.19,118.36,4100.0
2013-10-14 13:30:00,118.31,118.31,118.05,118.27,22600.0,118.31,118.31,118.05,118.27,22600.0
2013-10-14 13:40:00,118.27,118.32,118.07,118.16,14400.0,118.27,118.32,118.07,118.16,14400.0
2013-10-14 13:50:00,118.18,118.26,118.02,118.16,7200.0,118.18,118.26,118.02,118.16,7200.0
2013-10-14 14:00:00,118.08,118.48,118.07,118.34,10200.0,118.08,118.48,118.07,118.34,10200.0
2013-10-14 14:10:00,118.38,118.38,118.02,118.15,8600.0,118.38,118.38,118.02,118.15,8600.0
2013-10-14 14:20:00,118.22,118.23,117.89,118.02,9500.0,118.22,118.23,117.89,118.02,9500.0
2013-10-14 14:30:00,118.01,118.28,117.98,118.26,6600.0,118.01,118.28,117.98,118.26,6600.0
2013-10-14 14:40:00,118.25,118.28,117.89,118.0,16700.0,118.25,118.28,117.89,118.0,16700.0
2013-10-14 14:50:00,117.96,118.08,117.82,118.08,11600.0,117.96,118.08,117.82,118.08,11600.0
2013-10-14 15:00:00,118.09,118.29,118.06,118.26,10700.0,118.09,118.29,118.06,118.26,10700.0
2013-10-14 15:10:00,118.29,118.32,118.08,118.08,15000.0,118.29,118.32,118.08,118.08,15000.0
2013-10-14 15:20:00,118.08,118.29,118.06,118.25,11600.0,118.08,118.29,118.06,118.25,11600.0
2013-10-14 15:30:00,118.26,118.26,117.88,118.05,21900.0,118.26,118.26,117.88,118.05,21900.0
2013-10-14 15:40:00,118.06,118.2,117.9,118.01,42600.0,118.06,118.2,117.9,118.01,42600.0
2013-10-14 15:50:00,118.02,118.26,117.87,118.21,32600.0,118.02,118.26,117.87,118.21,32600.0
2013-10-15 09:30:00,118.55,119.06,118.04,118.63,23800.0,118.55,119.06,118.04,118.63,23800.0
2013-10-15 09:40:00,118.56,118.56,118.1,118.15,18800.0,118.56,118.56,118.1,118.15,18800.0
2013-10-15 09:50:00,118.13,118.19,117.24,117.52,27500.0,118.13,118.19,117.24,117.52,27500.0
2013-10-15 10:00:00,117.46,117.64,117.02,117.17,37100.0,117.46,117.64,117.02,117.17,37100.0
2013-10-15 10:10:00,117.14,117.94,117.14,117.32,116300.0,117.14,117.94,117.14,117.32,116300.0
2013-10-15 10:20:00,117.3,117.63,117.12,117.59,21200.0,117.3,117.63,117.12,117.59,21200.0
2013-10-15 10:30:00,117.41,117.68,117.34,117.4,16000.0,117.41,117.68,117.34,117.4,16000.0
2013-10-15 10:40:00,117.39,117.39,117.05,117.31,13400.0,117.39,117.39,117.05,117.31,13400.0
2013-10-15 10:50:00,117.27,117.36,116.58,116.72,66600.0,117.27,117.36,116.58,116.72,66600.0
2013-10-15 11:00:00,116.79,117.2,116.65,117.07,8500.0,116.79,117.2,116.65,117.07,8500.0
2013-10-15 11:10:00,117.02,117.65,117.0,117.65,31200.0,117.02,117.65,117.0,117.65,31200.0
2013-10-15 11:20:00,117.65,118.0,117.49,117.63,33300.0,117.65,118.0,117.49,117.63,33300.0
2013-10-15 11:30:00,117.63,117.77,117.11,117.49,53300.0,117.63,117.77,117.11,117.49,53300.0
2013-10-15 11:40:00,117.47,117.75,117.33,117.56,112400.0,117.47,117.75,117.33,117.56,112400.0
2013-10-15 11:50:00,117.72,118.4,117.72,118.2,50500.0,117.72,118.4,117.72,118.2,50500.0
2013-10-15 12:00:00,118.11,118.16,117.78,117.89,93100.0,118.11,118.16,117.78,117.89,93100.0
2013-10-15 12:10:00,117.96,118.06,117.82,118.05,6900.0,117.96,118.06,117.82,118.05,6900.0
2013-10-15 12:20:00,117.99,118.47,117.99,118.47,25500.0,117.99,118.47,117.99,118.47,25500.0
2013-10-15 12:30:00,118.44,118.5,118.21,118.24,7200.0,118.44,118.5,118.21,118.24,7200.0
2013-10-15 12:40:00,118.23,118.34,118.04,118.04,5900.0,118.23,118.34,118.04,118.04,5900.0
2013-10-15 12:50:00,118.06,118.35,118.01,118.34,11200.0,118.06,118.35,118.01,118.34,11200.0
2013-10-15 13:00:00,118.34,118.64,118.34,118.58,9100.0,118.34,118.64,118.34,118.58,9100.0
2013-10-15 13:10:00,118.54,118.69,118.38,118.47,4100.0,118.54,118.69,118.38,118.47,4100.0
2013-10-15 13:20:00,118.38,118.5,118.29,118.29,7700.0,118.38,118.5,118.29,118.29,7700.0
2013-10-15 13:30:00,118.28,118.44,118.1,118.31,8400.0,118.28,118.44,118.1,118.31,8400.0
2013-10-15 13:40:00,118.38,118.87,118.36,118.87,10600.0,118.38,118.87,118.36,118.87,10600.0
2013-10-15 13:50:00,118.83,119.01,118.78,118.94,34100.0,118.83,119.01,118.78,118.94,34100.0
2013-10-15 14:00:00,118.93,119.06,118.81,118.83,5700.0,118.93,119.06,118.81,118.83,5700.0
2013-10-15 14:10:00,118.76,118.79,118.29,118.43,11600.0,118.76,118.79,118.29,118.43,11600.0
2013-10-15 14:20:00,118.48,118.48,117.79,117.84,16900.0,118.48,118.48,117.79,117.84,16900.0
2013-10-15 14:30:00,117.79,117.79,117.15,117.34,15000.0,117.79,117.79,117.15,117.34,15000.0
2013-10-15 14:40:00,117.3,117.69,117.22,117.37,13200.0,117.3,117.69,117.22,117.37,13200.0
2013-10-15 14:50:00,117.36,117.57,117.36,117.48,14000.0,117.36,117.57,117.36,117.48,14000.0
2013-10-15 15:00:00,117.56,117.86,117.47,117.76,14300.0,117.56,117.86,117.47,117.76,14300.0
2013-10-15 15:10:00,117.83,118.12,117.7,118.08,22300.0,117.83,118.12,117.7,118.08,22300.0
2013-10-15 15:20:00,118.08,118.12,117.95,117.95,22200.0,118.08,118.12,117.95,117.95,22200.0
2013-10-15 15:30:00,118.01,118.01,117.88,117.92,32300.0,118.01,118.01,117.88,117.92,32300.0
2013-10-15 15:40:00,117.92,117.98,117.52,117.52,21100.0,117.92,117.98,117.52,117.52,21100.0
2013-10-15 15:50:00,117.56,118.04,117.54,117.85,52700.0,117.56,118.04,117.54,117.85,52700.0
2013-10-16 09:30:00,118.5,119.6,117.92,119.34,18900.0,118.5,119.6,117.92,119.34,18900.0
2013-10-16 09:40:00,119.53,120.06,119.04,120.06,14600.0,119.53,120.06,119.04,120.06,14600.0
2013-10-16 09:50:00,120.1,121.58,119.94,121.15,38300.0,120.1,121.58,119.94,121.15,38300.0
2013-10-16 10:00:00,121.04,121.16,120.41,120.93,28400.0,121.04,121.16,120.41,120.93,28400.0
2013-10-16 10:10:00,120.9,122.2,120.87,121.98,77700.0,120.9,122.2,120.87,121.98,77700.0
2013-10-16 10:20:00,121.81,122.38,121.73,122.34,44400.0,121.81,122.38,121.73,122.34,44400.0
2013-10-16 10:30:00,122.31,122.31,121.62,121.76,18900.0,122.31,122.31,121.62,121.76,18900.0
2013-10-16 10:40:00,121.75,122.01,121.62,122.01,9800.0,121.75,122.01,121.62,122.01,9800.0
2013-10-16 10:50:00,121.97,122.12,121.85,121.98,10100.0,121.97,122.12,121.85,121.98,10100.0
2013-10-16 11:00:00,121.93,122.21,121.81,122.21,10500.0,121.93,122.21,121.81,122.21,10500.0
2013-10-16 11:10:00,122.15,122.23,122.04,122.04,11900.0,122.15,122.23,122.04,122.04,11900.0
2013-10-16 11:20:00,122.08,122.27,122.0,122.05,4800.0,122.08,122.27,122.0,122.05,4800.0
2013-10-16 11:30:00,121.97,122.08,121.94,122.05,8100.0,121.97,122.08,121.94,122.05,8100.0
2013-10-16 11:40:00,121.94,122.43,121.94,122.4,9500.0,121.94,122.43,121.94,122.4,9500.0
2013-10-16 11:50:00,122.37,122.43,122.22,122.22,11400.0,122.37,122.43,122.22,122.22,11400.0
2013-10-16 12:00:00,122.18,122.22,121.86,122.08,13900.0,122.18,122.22,121.86,122.08,13900.0
2013-10-16 12:10:00,122.1,122.15,121.97,122.03,9700.0,122.1,122.15,121.97,122.03,9700.0
2013-10-16 12:20:00,122.03,122.05,121.85,121.99,14800.0,122.03,122.05,121.85,121.99,14800.0
2013-10-16 12:30:00,121.97,121.99,121.7,121.82,3600.0,121.97,121.99,121.7,121.82,3600.0
2013-10-16 12:40:00,121.88,122.02,121.88,121.95,6200.0,121.88,122.02,121.88,121.95,6200.0
2013-10-16 12:50:00,122.04,122.04,121.65,121.66,4900.0,122.04,122.04,121.65,121.66,4900.0
2013-10-16 13:00:00,121.67,121.72,121.5,121.52,26200.0,121.67,121.72,121.5,121.52,26200.0
2013-10-16 13:10:00,121.55,121.58,121.35,121.39,7000.0,121.55,121.58,121.35,121.39,7000.0
2013-10-16 13:20:00,121.4,121.71,121.22,121.66,11200.0,121.4,121.71,121.22,121.66,11200.0
2013-10-16 13:30:00,121.69,121.8,121.53,121.76,16100.0,121.69,121.8,121.53,121.76,16100.0
2013-10-16 13:40:00,121.8,121.85,121.68,121.74,2400.0,121.8,121.85,121.68,121.74,2400.0
2013-10-16 13:50:00,121.69,121.74,121.49,121.64,5200.0,121.69,121.74,121.49,121.64,5200.0
2013-10-16 14:00:00,121.7,121.7,121.43,121.46,2800.0,121.7,121.7,121.43,121.46,2800.0
2013-10-16 14:10:00,121.46,121.53,121.31,121.35,10500.0,121.46,121.53,121.31,121.35,10500.0
2013-10-16 14:20:00,121.29,121.38,121.06,121.27,13100.0,121.29,121.38,121.06,121.27,13100.0
2013-10-16 14:30:00,121.35,121.4,121.22,121.27,4200.0,121.35,121.4,121.22,121.27,4200.0
2013-10-16 14:40:00,121.24,121.28,121.09,121.1,7900.0,121.24,121.28,121.09,121.1,7900.0
2013-10-16 14:50:00,121.14,121.14,120.85,120.88,6600.0,121.14,121.14,120.85,120.88,6600.0
2013-10-16 15:00:00,120.9,121.1,120.89,120.95,13600.0,120.9,121.1,120.89,120.95,13600.0
2013-10-16 15:10:00,120.94,121.06,120.78,120.98,21600.0,120.94,121.06,120.78,120.98,21600.0
2013-10-16 15:20:00,120.99,121.07,120.99,121.02,9300.0,120.99,121.07,120.99,121.02,9300.0
2013-10-16 15:30:00,121.05,121.22,121.0,121.21,17300.0,121.05,121.22,121.0,121.21,17300.0
2013-10-16 15:40:00,121.16,121.22,121.06,121.2,19000.0,121.16,121.22,121.06,121.2,19000.0
2013-10-16 15:50:00,121.19,121.68,121.08,121.68,68500.0,121.19,121.68,121.08,121.68,68500.0
2013-10-17 09:30:00,121.08,122.07,120.07,121.5,27000.0,121.08,122.07,120.07,121.5,27000.0
2013-10-17 09:40:00,121.52,121.65,121.33,121.65,19900.0,121.52,121.65,121.33,121.65,19900.0
2013-10-17 09:50:00,121.65,121.65,120.98,121.22,24400.0,121.65,121.65,120.98,121.22,24400.0
2013-10-17 10:00:00,121.19,121.28,120.99,121.23,8100.0,121.19,121.28,120.99,121.23,8100.0
2013-10-17 10:10:00,121.21,121.34,121.01,121.24,6900.0,121.21,121.34,121.01,121.24,6900.0
2013-10-17 10:20:00,121.35,121.35,121.14,121.28,7900.0,121.35,121.35,121.14,121.28,7900.0
2013-10-17 10:30:00,121.34,121.35,121.23,121.3,19200.0,121.34,121.35,121.23,121.3,19200.0
2013-10-17 10:40:00,121.28,121.42,121.26,121.26,9500.0,121.28,121.42,121.26,121.26,9500.0
2013-10-17 10:50:00,121.25,121.25,120.95,121.1,4600.0,121.25,121.25,120.95,121.1,4600.0
2013-10-17 11:00:00,121.11,121.43,121.11,121.26,8900.0,121.11,121.43,121.11,121.26,8900.0
2013-10-17 11:10:00,121.19,121.41,121.19,121.38,3500.0,121.19,121.41,121.19,121.38,3500.0
2013-10-17 11:20:00,121.37,121.48,121.34,121.48,8400.0,121.37,121.48,121.34,121.48,8400.0
2013-10-17 11:30:00,121.45,121.5,121.28,121.29,6200.0,121.45,121.5,121.28,121.29,6200.0
2013-10-17 11:40:00,121.22,121.42,121.22,121.35,5600.0,121.22,121.42,121.22,121.35,5600.0
2013-10-17 11:50:00,121.38,121.45,121.24,121.36,3100.0,121.38,121.45,121.24,121.36,3100.0
2013-10-17 12:00:00,121.41,121.52,121.18,121.18,8400.0,121.41,121.52,121.18,121.18,8400.0
2013-10-17 12:10:00,121.19,121.42,121.19,121.41,2900.0,121.19,121.42,121.19,121.41,2900.0
2013-10-17 12:20:00,121.41,121.64,121.41,121.51,4800.0,121.41,121.64,121.41,121.51,4800.0
2013-10-17 12:30:00,121.51,121.56,121.42,121.5,2400.0,121.51,121.56,121.42,121.5,2400.0
2013-10-17 12:40:00,121.53,121.65,121.47,121.59,10600.0,121.53,121.65,121.47,121.59,10600.0
2013-10-17 12:50:00,121.65,121.72,121.59,121.72,5200.0,121.65,121.72,121.59,121.72,5200.0
2013-10-17 13:00:00,121.66,122.5,121.65,122.5,31900.0,121.66,122.5,121.65,122.5,31900.0
2013-10-17 13:10:00,122.53,123.75,122.48,123.6,55200.0,122.53,123.75,122.48,123.6,55200.0
2013-10-17 13:20:00,123.57,123.93,123.44,123.81,35000.0,123.57,123.93,123.44,123.81,35000.0
2013-10-17 13:30:00,123.83,124.11,123.47,123.5,17100.0,123.83,124.11,123.47,123.5,17100.0
2013-10-17 13:40:00,123.5,123.52,123.21,123.5,11500.0,123.5,123.52,123.21,123.5,11500.0
2013-10-17 13:50:00,123.52,123.52,123.03,123.09,9100.0,123.52,123.52,123.03,123.09,9100.0
2013-10-17 14:00:00,122.93,123.18,122.84,123.13,15300.0,122.93,123.18,122.84,123.13,15300.0
2013-10-17 14:10:00,123.15,123.15,122.67,122.69,11900.0,123.15,123.15,122.67,122.69,11900.0
2013-10-17 14:20:00,122.69,123.12,122.64,122.99,17400.0,122.69,123.12,122.64,122.99,17400.0
2013-10-17 14:30:00,122.99,123.07,122.96,123.06,25600.0,122.99,123.07,122.96,123.06,25600.0
2013-10-17 14:40:00,123.0,123.07,122.94,122.97,13400.0,123.0,123.07,122.94,122.97,13400.0
2013-10-17 14:50:00,122.95,123.1,122.9,123.03,12900.0,122.95,123.1,122.9,123.03,12900.0
2013-10-17 15:00:00,123.03,123.09,122.78,123.09,36800.0,123.03,123.09,122.78,123.09,36800.0
2013-10-17 15:10:00,123.06,123.14,122.99,123.0,13600.0,123.06,123.14,122.99,123.0,13600.0
2013-10-17 15:20:00,123.0,123.22,123.0,123.22,13200.0,123.0,123.22,123.0,123.22,13200.0
2013-10-17 15:30:00,123.22,123.44,123.17,123.3,16600.0,123.22,123.44,123.17,123.3,16600.0
2013-10-17 15:40:00,123.29,123.47,123.29,123.4,22200.0,123.29,123.47,123.29,123.4,22200.0
2013-10-17 15:50:00,123.44,123.69,123.42,123.69,38600.0,123.44,123.69,123.42,123.69,38600.0
2013-10-18 09:30:00,124.69,125.75,124.0,125.68,40000.0,124.69,125.75,124.0,125.68,40000.0
2013-10-18 09:40:00,125.39,126.53,125.3,126.48,31800.0,125.39,126.53,125.3,126.48,31800.0
2013-10-18 09:50:00,126.45,126.95,126.01,126.95,34500.0,126.45,126.95,126.01,126.95,34500.0
2013-10-18 10:00:00,126.73,126.91,125.81,126.19,17900.0,126.73,126.91,125.81,126.19,17900.0
2013-10-18 10:10:00,126.05,126.25,125.76,126.2,20300.0,126.05,126.25,125.76,126.2,20300.0
2013-10-18 10:20:00,126.11,126.24,125.82,125.99,43100.0,126.11,126.24,125.82,125.99,43100.0
2013-10-18 10:30:00,125.99,126.09,125.66,125.87,23600.0,125.99,126.09,125.66,125.87,23600.0
2013-10-18 10:40:00,125.87,126.08,125.86,125.95,14400.0,125.87,126.08,125.86,125.95,14400.0
2013-10-18 10:50:00,125.95,125.98,125.67,125.78,20800.0,125.95,125.98,125.67,125.78,20800.0
2013-10-18 11:00:00,125.73,125.95,125.73,125.82,10100.0,125.73,125.95,125.73,125.82,10100.0
2013-10-18 11:10:00,125.9,125.99,125.64,125.67,9900.0,125.9,125.99,125.64,125.67,9900.0
2013-10-18 11:20:00,125.68,125.71,125.53,125.65,13400.0,125.68,125.71,125.53,125.65,13400.0
2013-10-18 11:30:00,125.58,125.65,125.51,125.58,4700.0,125.58,125.65,125.51,125.58,4700.0
2013-10-18 11:40:00,125.57,125.62,125.21,125.21,6200.0,125.57,125.62,125.21,125.21,6200.0
2013-10-18 11:50:00,125.2,125.24,124.99,125.03,6300.0,125.2,125.24,124.99,125.03,6300.0
2013-10-18 12:00:00,124.95,125.29,124.95,125.18,8900.0,124.95,125.29,124.95,125.18,8900.0
2013-10-18 12:10:00,125.16,125.27,125.15,125.15,6400.0,125.16,125.27,125.15,125.15,6400.0
2013-10-18 12:20:00,125.21,125.21,125.04,125.08,1400.0,125.21,125.21,125.04,125.08,1400.0
2013-10-18 12:30:00,125.18,125.28,125.13,125.23,5300.0,125.18,125.28,125.13,125.23,5300.0
2013-10-18 12:40:00,125.23,125.36,125.12,125.35,9300.0,125.23,125.36,125.12,125.35,9300.0
2013-10-18 12:50:00,125.37,125.44,125.33,125.43,4900.0,125.37,125.44,125.33,125.43,4900.0
2013-10-18 13:00:00,125.44,125.75,125.43,125.75,9000.0,125.44,125.75,125.43,125.75,9000.0
2013-10-18 13:10:00,125.74,125.74,125.54,125.54,4900.0,125.74,125.74,125.54,125.54,4900.0
2013-10-18 13:20:00,125.48,125.6,125.4,125.55,6300.0,125.48,125.6,125.4,125.55,6300.0
2013-10-18 13:30:00,125.56,125.8,125.49,125.76,9000.0,125.56,125.8,125.49,125.76,9000.0
2013-10-18 13:40:00,125.79,125.81,125.59,125.75,3600.0,125.79,125.81,125.59,125.75,3600.0
2013-10-18 13:50:00,125.74,125.97,125.74,125.94,9300.0,125.74,125.97,125.74,125.94,9300.0
2013-10-18 14:00:00,125.98,126.03,125.87,126.0,19700.0,125.98,126.03,125.87,126.0,19700.0
2013-10-18 14:10:00,126.01,126.1,125.87,125.87,13100.0,126.01,126.1,125.87,125.87,13100.0
2013-10-18 14:20:00,125.83,125.98,125.75,125.84,14500.0,125.83,125.98,125.75,125.84,14500.0
2013-10-18 14:30:00,125.83,126.08,125.79,125.93,10400.0,125.83,126.08,125.79,125.93,10400.0
2013-10-18 14:40:00,125.93,126.17,125.92,126.15,9100.0,125.93,126.17,125.92,126.15,9100.0
2013-10-18 14:50:00,126.17,126.17,125.89,125.89,8000.0,126.17,126.17,125.89,125.89,8000.0
2013-10-18 15:00:00,125.87,125.91,125.65,125.76,20900.0,125.87,125.91,125.65,125.76,20900.0
2013-10-18 15:10:00,125.75,125.77,125.54,125.6,14500.0,125.75,125.77,125.54,125.6,14500.0
2013-10-18 15:20:00,125.57,125.7,125.5,125.7,20700.0,125.57,125.7,125.5,125.7,20700.0
2013-10-18 15:30:00,125.69,126.11,125.67,126.09,38300.0,125.69,126.11,125.67,126.09,38300.0
2013-10-18 15:40:00,126.09,126.16,126.07,126.09,28800.0,126.09,126.16,126.07,126.09,28800.0
2013-10-18 15:50:00,126.09,126.34,126.06,126.22,75000.0,126.09,126.34,126.06,126.22,75000.0
2013-10-21 09:30:00,127.31,127.46,125.55,125.9,43500.0,127.31,127.46,125.55,125.9,43500.0
2013-10-21 09:40:00,125.77,125.77,125.12,125.25,15900.0,125.77,125.77,125.12,125.25,15900.0
2013-10-21 09:50:00,125.19,125.2,123.91,124.53,43800.0,125.19,125.2,123.91,124.53,43800.0
2013-10-21 10:00:00,124.58,124.76,124.33,124.33,105100.0,124.58,124.76,124.33,124.33,105100.0
2013-10-21 10:10:00,124.28,124.34,123.07,123.34,141700.0,124.28,124.34,123.07,123.34,141700.0
2013-10-21 10:20:00,123.34,124.11,123.28,124.0,39700.0,123.34,124.11,123.28,124.0,39700.0
2013-10-21 10:30:00,124.01,124.74,123.99,124.5,20800.0,124.01,124.74,123.99,124.5,20800.0
2013-10-21 10:40:00,124.5,124.87,124.37,124.69,192700.0,124.5,124.87,124.37,124.69,192700.0
2013-10-21 10:50:00,124.79,125.07,124.6,125.06,21000.0,124.79,125.07,124.6,125.06,21000.0
2013-10-21 11:00:00,125.05,125.13,124.71,124.86,22300.0,125.05,125.13,124.71,124.86,22300.0
2013-10-21 11:10:00,124.81,125.28,124.78,125.14,15500.0,124.81,125.28,124.78,125.14,15500.0
2013-10-21 11:20:00,125.17,125.3,124.94,125.26,3900.0,125.17,125.3,124.94,125.26,3900.0
2013-10-21 11:30:00,125.26,125.27,124.77,124.77,4700.0,125.26,125.27,124.77,124.77,4700.0
2013-10-21 11:40:00,124.71,124.81,124.49,124.74,9400.0,124.71,124.81,124.49,124.74,9400.0
2013-10-21 11:50:00,124.78,125.23,124.78,125.16,3400.0,124.78,125.23,124.78,125.16,3400.0
2013-10-21 12:00:00,125.12,125.15,124.89,124.89,3900.0,125.12,125.15,124.89,124.89,3900.0
2013-10-21 12:10:00,124.88,124.91,124.7,124.82,4400.0,124.88,124.91,124.7,124.82,4400.0
2013-10-21 12:20:00,124.86,125.31,124.86,125.25,6500.0,124.86,125.31,124.86,125.25,6500.0
2013-10-21 12:30:00,125.25,125.33,125.06,125.31,8800.0,125.25,125.33,125.06,125.31,8800.0
2013-10-21 12:40:00,125.22,125.32,125.0,125.05,3200.0,125.22,125.32,125.0,125.05,3200.0
2013-10-21 12:50:00,125.04,125.2,124.95,125.19,3000.0,125.04,125.2,124.95,125.19,3000.0
2013-10-21 13:00:00,125.26,125.42,125.14,125.41,20100.0,125.26,125.42,125.14,125.41,20100.0
2013-10-21 13:10:00,125.35,125.56,125.25,125.29,8100.0,125.35,125.56,125.25,125.29,8100.0
2013-10-21 13:20:00,125.29,125.41,125.21,125.39,7900.0,125.29,125.41,125.21,125.39,7900.0
2013-10-21 13:30:00,125.39,125.65,125.31,125.63,9400.0,125.39,125.65,125.31,125.63,9400.0
2013-10-21 13:40:00,125.63,125.71,125.5,125.51,10600.0,125.63,125.71,125.5,125.51,10600.0
2013-10-21 13:50:00,125.54,125.66,125.42,125.51,13600.0,125.54,125.66,125.42,125.51,13600.0
2013-10-21 14:00:00,125.57,125.57,125.26,125.39,39800.0,125.57,125.57,125.26,125.39,39800.0
2013-10-21 14:10:00,125.38,125.49,125.33,125.36,11300.0,125.38,125.49,125.33,125.36,11300.0
2013-10-21 14:20:00,125.3,125.59,125.21,125.59,13500.0,125.3,125.59,125.21,125.59,13500.0
2013-10-21 14:30:00,125.56,125.6,125.33,125.6,5400.0,125.56,125.6,125.33,125.6,5400.0
2013-10-21 14:40:00,125.6,125.6,125.24,125.6,7600.0,125.6,125.6,125.24,125.6,7600.0
2013-10-21 14:50:00,125.61,125.72,125.5,125.63,9600.0,125.61,125.72,125.5,125.63,9600.0
2013-10-21 15:00:00,125.56,125.7,125.25,125.7,7800.0,125.56,125.7,125.25,125.7,7800.0
2013-10-21 15:10:00,125.68,125.83,125.56,125.73,8400.0,125.68,125.83,125.56,125.73,8400.0
2013-10-21 15:20:00,125.71,125.8,125.43,125.43,7100.0,125.71,125.8,125.43,125.43,7100.0
2013-10-21 15:30:00,125.44,125.73,125.44,125.61,12200.0,125.44,125.73,125.44,125.61,12200.0
2013-10-21 15:40:00,125.6,125.97,125.6,125.89,10600.0,125.6,125.97,125.6,125.89,10600.0
2013-10-21 15:50:00,125.94,126.18,125.87,125.99,32100.0,125.94,126.18,125.87,125.99,32100.0
2013-10-22 09:30:00,127.05,127.9,126.09,126.73,9500.0,127.05,127.9,126.09,126.73,9500.0
2013-10-22 09:40:00,126.7,127.06,126.45,126.97,17300.0,126.7,127.06,126.45,126.97,17300.0
2013-10-22 09:50:00,126.98,127.3,126.22,126.22,13000.0,126.98,127.3,126.22,126.22,13000.0
2013-10-22 10:00:00,126.45,126.9,126.38,126.77,12600.0,126.45,126.9,126.38,126.77,12600.0
2013-10-22 10:10:00,126.77,127.4,126.77,127.28,12200.0,126.77,127.4,126.77,127.28,12200.0
2013-10-22 10:20:00,127.29,127.61,126.92,126.92,7500.0,127.29,127.61,126.92,126.92,7500.0
2013-10-22 10:30:00,126.83,126.83,126.21,126.21,3200.0,126.83,126.83,126.21,126.21,3200.0
2013-10-22 10:40:00,126.2,126.28,124.97,125.0,28300.0,126.2,126.28,124.97,125.0,28300.0
2013-10-22 10:50:00,125.02,125.29,124.78,125.29,10000.0,125.02,125.29,124.78,125.29,10000.0
2013-10-22 11:00:00,125.23,125.71,125.21,125.23,3900.0,125.23,125.71,125.21,125.23,3900.0
2013-10-22 11:10:00,125.29,125.75,125.29,125.41,5900.0,125.29,125.75,125.29,125.41,5900.0
2013-10-22 11:20:00,125.66,125.66,125.23,125.32,4000.0,125.66,125.66,125.23,125.32,4000.0
2013-10-22 11:30:00,125.59,125.71,125.35,125.52,1500.0,125.59,125.71,125.35,125.52,1500.0
2013-10-22 11:40:00,125.68,125.82,125.68,125.8,2600.0,125.68,125.82,125.68,125.8,2600.0
2013-10-22 11:50:00,125.98,125.98,125.9,125.95,1500.0,125.98,125.98,125.9,125.95,1500.0
2013-10-22 12:00:00,125.91,126.06,125.62,125.94,8800.0,125.91,126.06,125.62,125.94,8800.0
2013-10-22 12:10:00,125.91,125.91,125.67,125.78,1700.0,125.91,125.91,125.67,125.78,1700.0
2013-10-22 12:20:00,125.73,126.01,125.71,125.71,2200.0,125.73,126.01,125.71,125.71,2200.0
2013-10-22 12:30:00,125.72,125.72,125.49,125.58,3100.0,125.72,125.72,125.49,125.58,3100.0
2013-10-22 12:40:00,125.57,125.67,125.37,125.47,2300.0,125.57,125.67,125.37,125.47,2300.0
2013-10-22 12:50:00,125.43,125.68,125.43,125.67,1300.0,125.43,125.68,125.43,125.67,1300.0
2013-10-22 13:00:00,125.7,125.9,125.54,125.83,5700.0,125.7,125.9,125.54,125.83,5700.0
2013-10-22 13:10:00,125.92,126.11,125.82,126.02,7400.0,125.92,126.11,125.82,126.02,7400.0
2013-10-22 13:20:00,126.02,126.11,125.86,125.86,3800.0,126.02,126.11,125.86,125.86,3800.0
2013-10-22 13:30:00,125.8,125.84,125.69,125.82,1700.0,125.8,125.84,125.69,125.82,1700.0
2013-10-22 13:40:00,125.85,125.88,125.79,125.88,2000.0,125.85,125.88,125.79,125.88,2000.0
2013-10-22 13:50:00,125.93,126.15,125.93,126.09,2600.0,125.93,126.15,125.93,126.09,2600.0
2013-10-22 14:00:00,126.21,126.3,125.98,126.0,4300.0,126.21,126.3,125.98,126.0,4300.0
2013-10-22 14:10:00,126.08,126.13,125.87,125.87,3700.0,126.08,126.13,125.87,125.87,3700.0
2013-10-22 14:20:00,125.91,125.91,125.52,125.52,3200.0,125.91,125.91,125.52,125.52,3200.0
2013-10-22 14:30:00,125.49,125.49,125.36,125.43,5100.0,125.49,125.49,125.36,125.43,5100.0
2013-10-22 14:40:00,125.38,125.73,125.33,125.66,4700.0,125.38,125.73,125.33,125.66,4700.0
2013-10-22 14:50:00,125.75,126.06,125.7,125.85,14800.0,125.75,126.06,125.7,125.85,14800.0
2013-10-22 15:00:00,125.86,125.96,125.83,125.84,2700.0,125.86,125.96,125.83,125.84,2700.0
2013-10-22 15:10:00,125.91,126.12,125.91,125.98,6200.0,125.91,126.12,125.91,125.98,6200.0
2013-10-22 15:20:00,126.0,126.03,125.96,126.01,5900.0,126.0,126.03,125.96,126.01,5900.0
2013-10-22 15:30:00,126.0,126.06,125.97,126.0,11100.0,126.0,126.06,125.97,126.0,11100.0
2013-10-22 15:40:00,126.0,126.12,125.97,126.0,13700.0,126.0,126.12,125.97,126.0,13700.0
2013-10-22 15:50:00,126.0,126.19,125.98,126.16,25600.0,126.0,126.19,125.98,126.16,25600.0
2013-10-23 09:30:00,125.33,125.91,125.16,125.37,4200.0,125.33,125.91,125.16,125.37,4200.0
2013-10-23 09:40:00,125.4,125.62,125.3,125.48,8800.0,125.4,125.62,125.3,125.48,8800.0
2013-10-23 09:50:00,125.5,125.5,124.81,124.86,6100.0,125.5,125.5,124.81,124.86,6100.0
2013-10-23 10:00:00,124.81,125.38,124.77,125.38,6800.0,124.81,125.38,124.77,125.38,6800.0
2013-10-23 10:10:00,125.55,125.84,125.54,125.68,4200.0,125.55,125.84,125.54,125.68,4200.0
2013-10-23 10:20:00,125.65,125.65,124.87,125.15,7500.0,125.65,125.65,124.87,125.15,7500.0
2013-10-23 10:30:00,125.16,125.59,125.16,125.52,1900.0,125.16,125.59,125.16,125.52,1900.0
2013-10-23 10:40:00,125.63,125.63,124.8,124.8,6300.0,125.63,125.63,124.8,124.8,6300.0
2013-10-23 10:50:00,124.94,125.17,124.42,125.17,12000.0,124.94,125.17,124.42,125.17,12000.0
2013-10-23 11:00:00,125.19,125.51,125.19,125.43,4700.0,125.19,125.51,125.19,125.43,4700.0
2013-10-23 11:10:00,125.26,125.43,125.25,125.3,2400.0,125.26,125.43,125.25,125.3,2400.0
2013-10-23 11:20:00,125.37,125.46,125.26,125.26,3300.0,125.37,125.46,125.26,125.26,3300.0
2013-10-23 11:30:00,125.31,125.32,125.04,125.04,3000.0,125.31,125.32,125.04,125.04,3000.0
2013-10-23 11:40:00,125.06,125.06,124.94,124.94,1000.0,125.06,125.06,124.94,124.94,1000.0
2013-10-23 11:50:00,125.0,125.08,124.91,124.91,2700.0,125.0,125.08,124.91,124.91,2700.0
2013-10-23 12:00:00,124.92,124.92,124.68,124.68,1500.0,124.92,124.92,124.68,124.68,1500.0
2013-10-23 12:10:00,124.71,124.82,124.6,124.82,4000.0,124.71,124.82,124.6,124.82,4000.0
2013-10-23 12:20:00,124.82,124.82,124.65,124.67,2900.0,124.82,124.82,124.65,124.67,2900.0
2013-10-23 12:30:00,124.68,125.01,124.65,125.01,2300.0,124.68,125.01,124.65,125.01,2300.0
2013-10-23 12:40:00,125.03,125.07,124.89,124.9,2300.0,125.03,125.07,124.89,124.9,2300.0
2013-10-23 12:50:00,124.94,125.33,124.92,125.33,3500.0,124.94,125.33,124.92,125.33,3500.0
2013-10-23 13:00:00,125.21,125.21,124.89,125.01,3300.0,125.21,125.21,124.89,125.01,3300.0
2013-10-23 13:10:00,124.99,125.29,124.98,125.29,3300.0,124.99,125.29,124.98,125.29,3300.0
2013-10-23 13:20:00,125.29,125.33,124.97,125.2,6300.0,125.29,125.33,124.97,125.2,6300.0
2013-10-23 13:30:00,125.32,125.34,125.2,125.25,700.0,125.32,125.34,125.2,125.25,700.0
2013-10-23 13:40:00,125.13,125.32,125.0,125.32,3600.0,125.13,125.32,125.0,125.32,3600.0
2013-10-23 13:50:00,125.27,125.7,125.22,125.37,17100.0,125.27,125.7,125.22,125.37,17100.0
2013-10-23 14:00:00,125.37,126.05,125.29,125.92,23200.0,125.37,126.05,125.29,125.92,23200.0
2013-10-23 14:10:00,125.79,126.01,125.74,125.78,2500.0,125.79,126.01,125.74,125.78,2500.0
2013-10-23 14:20:00,125.78,125.78,125.52,125.57,2400.0,125.78,125.78,125.52,125.57,2400.0
2013-10-23 14:30:00,125.62,126.12,125.62,125.86,10700.0,125.62,126.12,125.62,125.86,10700.0
2013-10-23 14:40:00,125.82,126.16,125.81,126.16,4300.0,125.82,126.16,125.81,126.16,4300.0
2013-10-23 14:50:00,126.01,126.07,125.88,126.07,3400.0,126.01,126.07,125.88,126.07,3400.0
2013-10-23 15:00:00,125.99,126.19,125.97,126.12,2500.0,125.99,126.19,125.97,126.12,2500.0
2013-10-23 15:10:00,126.15,126.17,125.61,125.61,9600.0,126.15,126.17,125.61,125.61,9600.0
2013-10-23 15:20:00,125.63,125.69,125.5,125.53,6300.0,125.63,125.69,125.5,125.53,6300.0
2013-10-23 15:30:00,125.57,125.88,125.57,125.87,6200.0,125.57,125.88,125.57,125.87,6200.0
2013-10-23 15:40:00,125.82,125.87,125.75,125.75,6800.0,125.82,125.87,125.75,125.75,6800.0
2013-10-23 15:50:00,125.75,125.87,125.61,125.85,31000.0,125.75,125.87,125.61,125.85,31000.0
2013-10-24 09:30:00,125.61,125.9,125.25,125.5,3000.0,125.61,125.9,125.25,125.5,3000.0
2013-10-24 09:40:00,125.5,125.68,125.04,125.67,5300.0,125.5,125.68,125.04,125.67,5300.0
2013-10-24 09:50:00,125.86,126.4,125.83,126.4,4600.0,125.86,126.4,125.83,126.4,4600.0
2013-10-24 10:00:00,126.26,126.62,126.22,126.33,9000.0,126.26,126.62,126.22,126.33,9000.0
2013-10-24 10:10:00,126.33,126.53,126.29,126.5,9400.0,126.33,126.53,126.29,126.5,9400.0
2013-10-24 10:20:00,126.5,126.79,126.34,126.39,9800.0,126.5,126.79,126.34,126.39,9800.0
2013-10-24 10:30:00,126.4,126.43,126.2,126.26,5300.0,126.4,126.43,126.2,126.26,5300.0
2013-10-24 10:40:00,126.33,126.48,126.23,126.23,2800.0,126.33,126.48,126.23,126.23,2800.0
2013-10-24 10:50:00,126.19,126.38,126.09,126.38,6000.0,126.19,126.38,126.09,126.38,6000.0
2013-10-24 11:00:00,126.39,126.77,126.33,126.71,5500.0,126.39,126.77,126.33,126.71,5500.0
2013-10-24 11:10:00,126.69,126.88,126.66,126.8,8500.0,126.69,126.88,126.66,126.8,8500.0
2013-10-24 11:20:00,126.8,126.82,126.57,126.69,3600.0,126.8,126.82,126.57,126.69,3600.0
2013-10-24 11:30:00,126.62,126.89,126.61,126.89,4600.0,126.62,126.89,126.61,126.89,4600.0
2013-10-24 11:40:00,126.94,127.23,126.77,127.23,7000.0,126.94,127.23,126.77,127.23,7000.0
2013-10-24 11:50:00,127.23,127.23,126.88,126.88,3300.0,127.23,127.23,126.88,126.88,3300.0
2013-10-24 12:00:00,126.84,126.99,126.65,126.99,6700.0,126.84,126.99,126.65,126.99,6700.0
2013-10-24 12:10:00,126.99,127.17,126.99,127.15,1400.0,126.99,127.17,126.99,127.15,1400.0
2013-10-24 12:20:00,127.12,127.37,127.1,127.37,6300.0,127.12,127.37,127.1,127.37,6300.0
2013-10-24 12:30:00,127.44,127.46,127.29,127.29,5300.0,127.44,127.46,127.29,127.29,5300.0
2013-10-24 12:40:00,127.31,127.31,127.18,127.31,2800.0,127.31,127.31,127.18,127.31,2800.0
2013-10-24 12:50:00,127.33,127.72,127.26,127.72,8300.0,127.33,127.72,127.26,127.72,8300.0
2013-10-24 13:00:00,127.69,127.69,127.35,127.48,6000.0,127.69,127.69,127.35,127.48,6000.0
2013-10-24 13:10:00,127.38,127.63,127.38,127.49,3800.0,127.38,127.63,127.38,127.49,3800.0
2013-10-24 13:20:00,127.29,127.58,127.28,127.47,4700.0,127.29,127.58,127.28,127.47,4700.0
2013-10-24 13:30:00,127.41,127.46,127.12,127.12,2500.0,127.41,127.46,127.12,127.12,2500.0
2013-10-24 13:40:00,127.12,127.6,127.12,127.52,2300.0,127.12,127.6,127.12,127.52,2300.0
2013-10-24 13:50:00,127.46,127.64,127.3,127.58,24700.0,127.46,127.64,127.3,127.58,24700.0
2013-10-24 14:00:00,127.58,127.65,127.49,127.52,6600.0,127.58,127.65,127.49,127.52,6600.0
2013-10-24 14:10:00,127.57,127.72,127.41,127.7,15100.0,127.57,127.72,127.41,127.7,15100.0
2013-10-24 14:20:00,127.67,128.11,127.56,128.08,33900.0,127.67,128.11,127.56,128.08,33900.0
2013-10-24 14:30:00,128.03,128.03,127.75,127.91,5800.0,128.03,128.03,127.75,127.91,5800.0
2013-10-24 14:40:00,127.98,128.03,127.78,127.78,5800.0,127.98,128.03,127.78,127.78,5800.0
2013-10-24 14:50:00,127.77,128.07,127.59,128.06,20600.0,127.77,128.07,127.59,128.06,20600.0
2013-10-24 15:00:00,128.06,128.07,127.88,127.91,8000.0,128.06,128.07,127.88,127.91,8000.0
2013-10-24 15:10:00,127.85,127.88,127.69,127.73,7800.0,127.85,127.88,127.69,127.73,7800.0
2013-10-24 15:20:00,127.75,127.87,127.51,127.51,7600.0,127.75,127.87,127.51,127.51,7600.0
2013-10-24 15:30:00,127.53,128.01,127.53,128.0,20700.0,127.53,128.01,127.53,128.0,20700.0
2013-10-24 15:40:00,128.0,128.06,127.93,128.01,20500.0,128.0,128.06,127.93,128.01,20500.0
2013-10-24 15:50:00,128.01,128.28,128.0,128.28,37400.0,128.01,128.28,128.0,128.28,37400.0
2013-10-25 09:30:00,128.85,128.9,127.72,128.33,12400.0,128.85,128.9,127.72,128.33,12400.0
2013-10-25 09:40:00,128.33,128.83,128.25,128.35,20500.0,128.33,128.83,128.25,128.35,20500.0
2013-10-25 09:50:00,128.35,128.63,128.35,128.46,9700.0,128.35,128.63,128.35,128.46,9700.0
2013-10-25 10:00:00,128.5,128.66,128.17,128.66,11700.0,128.5,128.66,128.17,128.66,11700.0
2013-10-25 10:10:00,128.6,128.73,128.41,128.5,19600.0,128.6,128.73,128.41,128.5,19600.0
2013-10-25 10:20:00,128.52,128.59,128.14,128.26,7000.0,128.52,128.59,128.14,128.26,7000.0
2013-10-25 10:30:00,128.2,128.42,127.76,128.18,50500.0,128.2,128.42,127.76,128.18,50500.0
2013-10-25 10:40:00,128.18,128.54,127.82,127.82,47600.0,128.18,128.54,127.82,127.82,47600.0
2013-10-25 10:50:00,127.81,127.81,126.86,127.3,22200.0,127.81,127.81,126.86,127.3,22200.0
2013-10-25 11:00:00,127.39,127.64,127.35,127.64,15200.0,127.39,127.64,127.35,127.64,15200.0
2013-10-25 11:10:00,127.6,128.02,127.53,127.85,17300.0,127.6,128.02,127.53,127.85,17300.0
2013-10-25 11:20:00,127.67,128.05,127.67,127.95,8300.0,127.67,128.05,127.67,127.95,8300.0
2013-10-25 11:30:00,127.95,128.03,127.79,127.94,9800.0,127.95,128.03,127.79,127.94,9800.0
2013-10-25 11:40:00,127.95,127.97,127.76,127.76,4100.0,127.95,127.97,127.76,127.76,4100.0
2013-10-25 11:50:00,127.72,127.72,127.35,127.35,3800.0,127.72,127.72,127.35,127.35,3800.0
2013-10-25 12:00:00,127.34,127.51,127.08,127.4,16100.0,127.34,127.51,127.08,127.4,16100.0
2013-10-25 12:10:00,127.38,127.44,127.07,127.25,8400.0,127.38,127.44,127.07,127.25,8400.0
2013-10-25 12:20:00,127.29,127.51,127.29,127.51,2100.0,127.29,127.51,127.29,127.51,2100.0
2013-10-25 12:30:00,127.42,127.47,127.29,127.47,1600.0,127.42,127.47,127.29,127.47,1600.0
2013-10-25 12:40:00,127.47,127.63,127.46,127.5,5200.0,127.47,127.63,127.46,127.5,5200.0
2013-10-25 12:50:00,127.52,127.64,127.25,127.25,3000.0,127.52,127.64,127.25,127.25,3000.0
2013-10-25 13:00:00,127.28,127.44,127.07,127.1,2900.0,127.28,127.44,127.07,127.1,2900.0
2013-10-25 13:10:00,127.03,127.33,126.96,127.33,8400.0,127.03,127.33,126.96,127.33,8400.0
2013-10-25 13:20:00,127.29,127.29,127.14,127.25,3300.0,127.29,127.29,127.14,127.25,3300.0
2013-10-25 13:30:00,127.2,127.3,126.95,127.09,11400.0,127.2,127.3,126.95,127.09,11400.0
2013-10-25 13:40:00,127.03,127.07,126.91,126.91,5600.0,127.03,127.07,126.91,126.91,5600.0
2013-10-25 13:50:00,126.89,126.99,126.89,126.95,3300.0,126.89,126.99,126.89,126.95,3300.0
2013-10-25 14:00:00,126.97,127.16,126.88,127.15,5000.0,126.97,127.16,126.88,127.15,5000.0
2013-10-25 14:10:00,127.07,127.09,126.96,127.06,1900.0,127.07,127.09,126.96,127.06,1900.0
2013-10-25 14:20:00,127.02,127.24,127.0,127.19,3700.0,127.02,127.24,127.0,127.19,3700.0
2013-10-25 14:30:00,127.09,127.09,126.86,126.96,6100.0,127.09,127.09,126.86,126.96,6100.0
2013-10-25 14:40:00,127.04,127.07,126.82,127.07,5200.0,127.04,127.07,126.82,127.07,5200.0
2013-10-25 14:50:00,127.03,127.06,126.8,126.81,11200.0,127.03,127.06,126.8,126.81,11200.0
2013-10-25 15:00:00,126.82,126.94,126.7,126.73,14400.0,126.82,126.94,126.7,126.73,14400.0
2013-10-25 15:10:00,126.74,126.88,126.72,126.72,6000.0,126.74,126.88,126.72,126.72,6000.0
2013-10-25 15:20:00,126.76,127.09,126.76,127.03,14600.0,126.76,127.09,126.76,127.03,14600.0
2013-10-25 15:30:00,127.0,127.11,126.93,126.93,8000.0,127.0,127.11,126.93,126.93,8000.0
2013-10-25 15:40:00,126.94,127.27,126.94,127.22,13300.0,126.94,127.27,126.94,127.22,13300.0
2013-10-25 15:50:00,127.26,127.52,127.21,127.52,28700.0,127.26,127.52,127.21,127.52,28700.0
2013-10-28 09:30:00,127.55,128.34,127.55,128.01,7200.0,127.55,128.34,127.55,128.01,7200.0
2013-10-28 09:40:00,128.08,128.34,127.87,128.24,5300.0,128.08,128.34,127.87,128.24,5300.0
2013-10-28 09:50:00,128.29,128.6,127.6,128.15,26000.0,128.29,128.6,127.6,128.15,26000.0
2013-10-28 10:00:00,128.1,128.28,127.59,127.97,19600.0,128.1,128.28,127.59,127.97,19600.0
2013-10-28 10:10:00,127.98,128.22,127.84,128.15,15000.0,127.98,128.22,127.84,128.15,15000.0
2013-10-28 10:20:00,128.28,128.41,127.75,127.98,13800.0,128.28,128.41,127.75,127.98,13800.0
2013-10-28 10:30:00,127.98,127.98,127.52,127.93,8100.0,127.98,127.98,127.52,127.93,8100.0
2013-10-28 10:40:00,127.93,128.22,127.35,127.41,83400.0,127.93,128.22,127.35,127.41,83400.0
2013-10-28 10:50:00,127.5,127.6,127.31,127.54,10500.0,127.5,127.6,127.31,127.54,10500.0
2013-10-28 11:00:00,127.61,127.84,127.44,127.84,6000.0,127.61,127.84,127.44,127.84,6000.0
2013-10-28 11:10:00,127.77,128.16,127.64,127.91,13800.0,127.77,128.16,127.64,127.91,13800.0
2013-10-28 11:20:00,127.81,128.38,127.7,128.38,9000.0,127.81,128.38,127.7,128.38,9000.0
2013-10-28 11:30:00,128.43,128.43,128.12,128.34,6300.0,128.43,128.43,128.12,128.34,6300.0
2013-10-28 11:40:00,128.37,128.69,127.93,128.69,12000.0,128.37,128.69,127.93,128.69,12000.0
2013-10-28 11:50:00,128.67,128.67,128.32,128.49,7500.0,128.67,128.67,128.32,128.49,7500.0
2013-10-28 12:00:00,128.49,128.55,128.27,128.55,4900.0,128.49,128.55,128.27,128.55,4900.0
2013-10-28 12:10:00,128.52,128.69,128.52,128.64,5600.0,128.52,128.69,128.52,128.64,5600.0
2013-10-28 12:20:00,128.59,128.7,128.53,128.65,4100.0,128.59,128.7,128.53,128.65,4100.0
2013-10-28 12:30:00,128.66,128.69,128.45,128.59,6200.0,128.66,128.69,128.45,128.59,6200.0
2013-10-28 12:40:00,128.67,128.76,128.61,128.72,7500.0,128.67,128.76,128.61,128.72,7500.0
2013-10-28 12:50:00,128.71,128.86,128.57,128.86,15100.0,128.71,128.86,128.57,128.86,15100.0
2013-10-28 13:00:00,128.9,129.14,128.52,128.64,13700.0,128.9,129.14,128.52,128.64,13700.0
2013-10-28 13:10:00,128.53,128.59,128.25,128.25,1700.0,128.53,128.59,128.25,128.25,1700.0
2013-10-28 13:20:00,128.24,128.24,127.7,127.7,9100.0,128.24,128.24,127.7,127.7,9100.0
2013-10-28 13:30:00,127.7,127.78,127.43,127.63,10900.0,127.7,127.78,127.43,127.63,10900.0
2013-10-28 13:40:00,127.63,127.63,126.78,126.78,38200.0,127.63,127.63,126.78,126.78,38200.0
2013-10-28 13:50:00,126.79,126.93,126.48,126.93,20000.0,126.79,126.93,126.48,126.93,20000.0
2013-10-28 14:00:00,126.9,127.34,126.8,127.08,17900.0,126.9,127.34,126.8,127.08,17900.0
2013-10-28 14:10:00,127.16,127.46,127.16,127.46,5400.0,127.16,127.46,127.16,127.46,5400.0
2013-10-28 14:20:00,127.42,127.51,127.36,127.51,3700.0,127.42,127.51,127.36,127.51,3700.0
2013-10-28 14:30:00,127.43,127.51,127.37,127.39,3100.0,127.43,127.51,127.37,127.39,3100.0
2013-10-28 14:40:00,127.33,127.33,127.16,127.16,2000.0,127.33,127.33,127.16,127.16,2000.0
2013-10-28 14:50:00,127.21,127.63,127.21,127.6,7000.0,127.21,127.63,127.21,127.6,7000.0
2013-10-28 15:00:00,127.56,127.71,127.3,127.3,14100.0,127.56,127.71,127.3,127.3,14100.0
2013-10-28 15:10:00,127.25,127.55,127.25,127.32,5700.0,127.25,127.55,127.25,127.32,5700.0
2013-10-28 15:20:00,127.34,127.6,127.34,127.6,10100.0,127.34,127.6,127.34,127.6,10100.0
2013-10-28 15:30:00,127.57,127.58,127.34,127.37,12800.0,127.57,127.58,127.34,127.37,12800.0
2013-10-28 15:40:00,127.36,127.38,127.16,127.19,9700.0,127.36,127.38,127.16,127.19,9700.0
2013-10-28 15:50:00,127.17,127.42,127.08,127.32,34600.0,127.17,127.42,127.08,127.32,34600.0
2013-10-29 09:30:00,127.59,128.1,127.05,128.07,2400.0,127.59,128.1,127.05,128.07,2400.0
2013-10-29 09:40:00,127.46,127.83,127.0,127.33,4200.0,127.46,127.83,127.0,127.33,4200.0
2013-10-29 09:50:00,127.34,127.57,127.0,127.0,4800.0,127.34,127.57,127.0,127.0,4800.0
2013-10-29 10:00:00,127.09,127.16,126.81,127.04,4700.0,127.09,127.16,126.81,127.04,4700.0
2013-10-29 10:10:00,126.95,127.09,126.84,126.96,2100.0,126.95,127.09,126.84,126.96,2100.0
2013-10-29 10:20:00,126.97,127.09,126.87,127.01,700.0,126.97,127.09,126.87,127.01,700.0
2013-10-29 10:30:00,127.09,127.35,127.09,127.33,1900.0,127.09,127.35,127.09,127.33,1900.0
2013-10-29 10:40:00,127.26,127.26,126.83,126.83,2500.0,127.26,127.26,126.83,126.83,2500.0
2013-10-29 10:50:00,126.84,127.17,126.83,127.03,16200.0,126.84,127.17,126.83,127.03,16200.0
2013-10-29 11:00:00,127.06,127.4,127.04,127.4,2500.0,127.06,127.4,127.04,127.4,2500.0
2013-10-29 11:10:00,127.41,127.66,127.33,127.4,14900.0,127.41,127.66,127.33,127.4,14900.0
2013-10-29 11:20:00,127.47,127.57,127.34,127.36,3600.0,127.47,127.57,127.34,127.36,3600.0
2013-10-29 11:30:00,127.33,127.33,126.82,126.82,2500.0,127.33,127.33,126.82,126.82,2500.0
2013-10-29 11:40:00,126.81,127.2,126.81,127.2,2400.0,126.81,127.2,126.81,127.2,2400.0
2013-10-29 11:50:00,127.37,127.42,127.27,127.27,1900.0,127.37,127.42,127.27,127.27,1900.0
2013-10-29 12:00:00,127.16,127.27,127.09,127.27,1600.0,127.16,127.27,127.09,127.27,1600.0
2013-10-29 12:10:00,127.17,127.34,127.16,127.32,2800.0,127.17,127.34,127.16,127.32,2800.0
2013-10-29 12:20:00,127.3,127.61,127.29,127.61,8200.0,127.3,127.61,127.29,127.61,8200.0
2013-10-29 12:30:00,127.59,127.68,127.48,127.59,5200.0,127.59,127.68,127.48,127.59,5200.0
2013-10-29 12:40:00,127.63,127.63,127.51,127.61,1700.0,127.63,127.63,127.51,127.61,1700.0
2013-10-29 12:50:00,127.61,127.93,127.61,127.76,3500.0,127.61,127.93,127.61,127.76,3500.0
2013-10-29 13:00:00,127.85,127.97,127.68,127.69,3200.0,127.85,127.97,127.68,127.69,3200.0
2013-10-29 13:10:00,127.68,127.76,127.54,127.65,2400.0,127.68,127.76,127.54,127.65,2400.0
2013-10-29 13:20:00,127.68,127.72,127.6,127.63,1800.0,127.68,127.72,127.6,127.63,1800.0
2013-10-29 13:30:00,127.66,127.76,127.66,127.66,4000.0,127.66,127.76,127.66,127.66,4000.0
2013-10-29 13:40:00,127.68,128.0,127.65,128.0,3100.0,127.68,128.0,127.65,128.0,3100.0
2013-10-29 13:50:00,128.0,128.02,127.91,127.95,3400.0,128.0,128.02,127.91,127.95,3400.0
2013-10-29 14:00:00,127.82,127.99,127.82,127.92,2300.0,127.82,127.99,127.82,127.92,2300.0
2013-10-29 14:10:00,127.99,128.05,127.85,127.93,4100.0,127.99,128.05,127.85,127.93,4100.0
2013-10-29 14:20:00,127.91,128.05,127.77,128.05,5700.0,127.91,128.05,127.77,128.05,5700.0
2013-10-29 14:30:00,128.06,128.12,127.87,128.05,8500.0,128.06,128.12,127.87,128.05,8500.0
2013-10-29 14:40:00,128.03,128.27,127.95,128.26,6700.0,128.03,128.27,127.95,128.26,6700.0
2013-10-29 14:50:00,128.27,128.27,128.14,128.25,3500.0,128.27,128.27,128.14,128.25,3500.0
2013-10-29 15:00:00,128.23,128.39,128.18,128.35,7800.0,128.23,128.39,128.18,128.35,7800.0
2013-10-29 15:10:00,128.36,128.36,128.2,128.32,6900.0,128.36,128.36,128.2,128.32,6900.0
2013-10-29 15:20:00,128.3,128.3,128.1,128.24,8200.0,128.3,128.3,128.1,128.24,8200.0
2013-10-29 15:30:00,128.28,128.28,128.12,128.14,7700.0,128.28,128.28,128.12,128.14,7700.0
2013-10-29 15:40:00,128.16,128.25,128.06,128.07,15000.0,128.16,128.25,128.06,128.07,15000.0
2013-10-29 15:50:00,128.07,128.31,128.01,128.31,25100.0,128.07,128.31,128.01,128.31,25100.0
2013-10-30 09:30:00,128.19,128.69,128.07,128.54,6800.0,128.19,128.69,128.07,128.54,6800.0
2013-10-30 09:40:00,128.45,129.39,128.41,129.39,7200.0,128.45,129.39,128.41,129.39,7200.0
2013-10-30 09:50:00,129.42,129.42,128.87,128.95,17700.0,129.42,129.42,128.87,128.95,17700.0
2013-10-30 10:00:00,128.77,128.78,128.0,128.18,12300.0,128.77,128.78,128.0,128.18,12300.0
2013-10-30 10:10:00,128.09,128.41,127.8,128.0,16800.0,128.09,128.41,127.8,128.0,16800.0
2013-10-30 10:20:00,127.83,128.27,127.83,128.2,7600.0,127.83,128.27,127.83,128.2,7600.0
2013-10-30 10:30:00,128.25,128.68,128.24,128.24,3900.0,128.25,128.68,128.24,128.24,3900.0
2013-10-30 10:40:00,128.35,128.55,128.35,128.55,900.0,128.35,128.55,128.35,128.55,900.0
2013-10-30 10:50:00,128.53,128.53,128.3,128.31,2200.0,128.53,128.53,128.3,128.31,2200.0
2013-10-30 11:00:00,128.3,128.55,128.3,128.5,1600.0,128.3,128.55,128.3,128.5,1600.0
2013-10-30 11:10:00,128.47,128.66,128.32,128.64,5200.0,128.47,128.66,128.32,128.64,5200.0
2013-10-30 11:20:00,128.59,128.59,128.27,128.27,4200.0,128.59,128.59,128.27,128.27,4200.0
2013-10-30 11:30:00,128.36,128.36,127.83,127.91,14600.0,128.36,128.36,127.83,127.91,14600.0
2013-10-30 11:40:00,127.88,128.12,127.85,128.09,8600.0,127.88,128.12,127.85,128.09,8600.0
2013-10-30 11:50:00,128.02,128.11,127.91,127.99,11500.0,128.02,128.11,127.91,127.99,11500.0
2013-10-30 12:00:00,127.97,128.38,127.97,128.16,14300.0,127.97,128.38,127.97,128.16,14300.0
2013-10-30 12:10:00,128.16,128.16,127.91,127.95,10500.0,128.16,128.16,127.91,127.95,10500.0
2013-10-30 12:20:00,128.0,128.0,127.67,127.83,11800.0,128.0,128.0,127.67,127.83,11800.0
2013-10-30 12:30:00,128.0,128.16,127.87,127.93,6000.0,128.0,128.16,127.87,127.93,6000.0
2013-10-30 12:40:00,128.02,128.15,127.85,127.93,13600.0,128.02,128.15,127.85,127.93,13600.0
2013-10-30 12:50:00,127.94,128.06,127.89,127.95,8200.0,127.94,128.06,127.89,127.95,8200.0
2013-10-30 13:00:00,128.02,128.06,127.83,127.85,12200.0,128.02,128.06,127.83,127.85,12200.0
2013-10-30 13:10:00,127.86,127.98,127.82,127.88,3900.0,127.86,127.98,127.82,127.88,3900.0
2013-10-30 13:20:00,127.88,128.1,127.85,127.88,11300.0,127.88,128.1,127.85,127.88,11300.0
2013-10-30 13:30:00,128.0,128.43,127.89,128.19,15900.0,128.0,128.43,127.89,128.19,15900.0
2013-10-30 13:40:00,128.2,128.5,128.11,128.2,10700.0,128.2,128.5,128.11,128.2,10700.0
2013-10-30 13:50:00,128.1,128.35,128.1,128.33,1200.0,128.1,128.35,128.1,128.33,1200.0
2013-10-30 14:00:00,128.33,128.61,128.09,128.35,3000.0,128.33,128.61,128.09,128.35,3000.0
2013-10-30 14:10:00,128.38,128.53,127.98,128.49,13800.0,128.38,128.53,127.98,128.49,13800.0
2013-10-30 14:20:00,128.46,128.48,127.96,128.42,18100.0,128.46,128.48,127.96,128.42,18100.0
2013-10-30 14:30:00,128.22,129.09,128.22,128.97,18600.0,128.22,129.09,128.22,128.97,18600.0
2013-10-30 14:40:00,128.97,128.97,128.33,128.77,10800.0,128.97,128.97,128.33,128.77,10800.0
2013-10-30 14:50:00,128.69,128.96,128.56,128.93,7500.0,128.69,128.96,128.56,128.93,7500.0
2013-10-30 15:00:00,128.8,128.98,128.57,128.57,6800.0,128.8,128.98,128.57,128.57,6800.0
2013-10-30 15:10:00,128.65,128.78,128.52,128.67,10300.0,128.65,128.78,128.52,128.67,10300.0
2013-10-30 15:20:00,128.68,128.89,128.51,128.69,14300.0,128.68,128.89,128.51,128.69,14300.0
2013-10-30 15:30:00,128.64,128.69,128.49,128.69,13600.0,128.64,128.69,128.49,128.69,13600.0
2013-10-30 15:40:00,128.74,128.78,128.44,128.48,10100.0,128.74,128.78,128.44,128.48,10100.0
2013-10-30 15:50:00,128.49,128.58,128.43,128.56,22400.0,128.49,128.58,128.43,128.56,22400.0
2013-10-31 09:30:00,128.3,128.39,128.0,128.03,3900.0,128.3,128.39,128.0,128.03,3900.0
2013-10-31 09:40:00,128.0,128.3,127.94,128.05,8600.0,128.0,128.3,127.94,128.05,8600.0
2013-10-31 09:50:00,127.97,128.05,127.7,127.7,9900.0,127.97,128.05,127.7,127.7,9900.0
2013-10-31 10:00:00,127.64,127.73,127.5,127.7,4900.0,127.64,127.73,127.5,127.7,4900.0
2013-10-31 10:10:00,127.57,128.2,127.55,128.2,9100.0,127.57,128.2,127.55,128.2,9100.0
2013-10-31 10:20:00,128.11,128.87,128.11,128.86,11400.0,128.11,128.87,128.11,128.86,11400.0
2013-10-31 10:30:00,128.84,128.84,128.37,128.43,5000.0,128.84,128.84,128.37,128.43,5000.0
2013-10-31 10:40:00,128.37,128.52,128.23,128.35,7400.0,128.37,128.52,128.23,128.35,7400.0
2013-10-31 10:50:00,128.57,128.62,128.41,128.53,2400.0,128.57,128.62,128.41,128.53,2400.0
2013-10-31 11:00:00,128.53,128.68,128.51,128.68,2700.0,128.53,128.68,128.51,128.68,2700.0
2013-10-31 11:10:00,128.73,129.03,128.73,129.03,10600.0,128.73,129.03,128.73,129.03,10600.0
2013-10-31 11:20:00,129.08,129.18,129.03,129.18,4400.0,129.08,129.18,129.03,129.18,4400.0
2013-10-31 11:30:00,129.14,129.44,129.06,129.44,8500.0,129.14,129.44,129.06,129.44,8500.0
2013-10-31 11:40:00,129.39,129.63,129.04,129.18,9200.0,129.39,129.63,129.04,129.18,9200.0
2013-10-31 11:50:00,129.18,129.2,128.9,129.13,26000.0,129.18,129.2,128.9,129.13,26000.0
2013-10-31 12:00:00,129.13,129.29,129.0,129.01,5000.0,129.13,129.29,129.0,129.01,5000.0
2013-10-31 12:10:00,129.04,129.12,128.93,129.0,1700.0,129.04,129.12,128.93,129.0,1700.0
2013-10-31 12:20:00,129.0,129.06,128.94,129.02,3100.0,129.0,129.06,128.94,129.02,3100.0
2013-10-31 12:30:00,129.02,129.24,129.02,129.22,4000.0,129.02,129.24,129.02,129.22,4000.0
2013-10-31 12:40:00,129.21,129.52,129.16,129.52,4500.0,129.21,129.52,129.16,129.52,4500.0
2013-10-31 12:50:00,129.5,129.5,129.18,129.18,3000.0,129.5,129.5,129.18,129.18,3000.0
2013-10-31 13:00:00,129.1,129.43,129.1,129.4,5900.0,129.1,129.43,129.1,129.4,5900.0
2013-10-31 13:10:00,129.36,129.44,129.18,129.44,6100.0,129.36,129.44,129.18,129.44,6100.0
2013-10-31 13:20:00,129.34,129.43,129.27,129.35,4400.0,129.34,129.43,129.27,129.35,4400.0
2013-10-31 13:30:00,129.43,129.43,129.29,129.4,1600.0,129.43,129.43,129.29,129.4,1600.0
2013-10-31 13:40:00,129.41,129.6,129.41,129.6,2200.0,129.41,129.6,129.41,129.6,2200.0
2013-10-31 13:50:00,129.56,129.56,129.13,129.26,3000.0,129.56,129.56,129.13,129.26,3000.0
2013-10-31 14:00:00,129.21,129.46,129.21,129.3,5500.0,129.21,129.46,129.21,129.3,5500.0
2013-10-31 14:10:00,129.32,129.85,129.29,129.85,9700.0,129.32,129.85,129.29,129.85,9700.0
2013-10-31 14:20:00,129.85,129.97,129.77,129.79,3900.0,129.85,129.97,129.77,129.79,3900.0
2013-10-31 14:30:00,129.7,129.81,129.55,129.55,1500.0,129.7,129.81,129.55,129.55,1500.0
2013-10-31 14:40:00,129.45,129.69,129.45,129.56,4600.0,129.45,129.69,129.45,129.56,4600.0
2013-10-31 14:50:00,129.61,129.61,129.17,129.17,1700.0,129.61,129.61,129.17,129.17,1700.0
2013-10-31 15:00:00,129.09,129.09,128.65,128.65,12500.0,129.09,129.09,128.65,128.65,12500.0
2013-10-31 15:10:00,128.63,128.7,128.54,128.55,9200.0,128.63,128.7,128.54,128.55,9200.0
2013-10-31 15:20:00,128.58,128.65,128.05,128.05,10700.0,128.58,128.65,128.05,128.05,10700.0
2013-10-31 15:30:00,128.03,128.38,127.98,128.37,11200.0,128.03,128.38,127.98,128.37,11200.0
2013-10-31 15:40:00,128.42,128.48,128.32,128.48,8500.0,128.42,128.48,128.32,128.48,8500.0
2013-10-31 15:50:00,128.52,129.35,128.5,129.02,104000.0,128.52,129.35,128.5,129.02,104000.0
2013-11-01 09:30:00,128.8,130.23,128.55,130.06,7400.0,128.8,130.23,128.55,130.06,7400.0
2013-11-01 09:40:00,130.09,130.33,129.85,129.94,12000.0,130.09,130.33,129.85,129.94,12000.0
2013-11-01 09:50:00,129.9,129.9,129.2,129.2,4900.0,129.9,129.9,129.2,129.2,4900.0
2013-11-01 10:00:00,129.05,129.68,128.78,129.33,6400.0,129.05,129.68,128.78,129.33,6400.0
2013-11-01 10:10:00,129.21,129.27,128.85,129.19,8900.0,129.21,129.27,128.85,129.19,8900.0
2013-11-01 10:20:00,129.33,129.33,129.05,129.33,4500.0,129.33,129.33,129.05,129.33,4500.0
2013-11-01 10:30:00,129.25,129.25,128.92,129.0,8300.0,129.25,129.25,128.92,129.0,8300.0
2013-11-01 10:40:00,129.01,129.04,128.77,129.04,3200.0,129.01,129.04,128.77,129.04,3200.0
2013-11-01 10:50:00,129.0,129.1,128.77,128.93,5500.0,129.0,129.1,128.77,128.93,5500.0
2013-11-01 11:00:00,128.84,128.84,128.08,128.32,6800.0,128.84,128.84,128.08,128.32,6800.0
2013-11-01 11:10:00,128.28,128.28,127.68,127.97,10600.0,128.28,128.28,127.68,127.97,10600.0
2013-11-01 11:20:00,128.06,128.44,128.0,128.44,4600.0,128.06,128.44,128.0,128.44,4600.0
2013-11-01 11:30:00,128.38,128.74,128.33,128.46,4600.0,128.38,128.74,128.33,128.46,4600.0
2013-11-01 11:40:00,128.67,128.7,128.4,128.4,1500.0,128.67,128.7,128.4,128.4,1500.0
2013-11-01 11:50:00,128.25,128.32,128.11,128.12,4200.0,128.25,128.32,128.11,128.12,4200.0
2013-11-01 12:00:00,128.05,128.39,128.04,128.32,5400.0,128.05,128.39,128.04,128.32,5400.0
2013-11-01 12:10:00,128.35,128.35,127.84,127.97,3000.0,128.35,128.35,127.84,127.97,3000.0
2013-11-01 12:20:00,127.97,128.51,127.91,128.39,5200.0,127.97,128.51,127.91,128.39,5200.0
2013-11-01 12:30:00,128.37,128.66,128.37,128.52,4000.0,128.37,128.66,128.37,128.52,4000.0
2013-11-01 12:40:00,128.41,128.43,128.2,128.2,2600.0,128.41,128.43,128.2,128.2,2600.0
2013-11-01 12:50:00,128.12,128.18,127.92,128.18,4600.0,128.12,128.18,127.92,128.18,4600.0
2013-11-01 13:00:00,128.19,128.25,128.04,128.17,1800.0,128.19,128.25,128.04,128.17,1800.0
2013-11-01 13:10:00,128.09,128.23,128.0,128.08,2500.0,128.09,128.23,128.0,128.08,2500.0
2013-11-01 13:20:00,127.99,128.17,127.95,128.16,26700.0,127.99,128.17,127.95,128.16,26700.0
2013-11-01 13:30:00,128.16,128.29,128.09,128.28,6000.0,128.16,128.29,128.09,128.28,6000.0
2013-11-01 13:40:00,128.33,128.81,128.33,128.4,6900.0,128.33,128.81,128.33,128.4,6900.0
2013-11-01 13:50:00,128.48,128.49,128.3,128.3,2100.0,128.48,128.49,128.3,128.3,2100.0
2013-11-01 14:00:00,128.27,128.5,128.21,128.35,7600.0,128.27,128.5,128.21,128.35,7600.0
2013-11-01 14:10:00,128.45,128.51,128.19,128.28,4400.0,128.45,128.51,128.19,128.28,4400.0
2013-11-01 14:20:00,128.18,128.55,128.18,128.46,3500.0,128.18,128.55,128.18,128.46,3500.0
2013-11-01 14:30:00,128.44,128.44,128.26,128.26,5000.0,128.44,128.44,128.26,128.26,5000.0
2013-11-01 14:40:00,128.16,128.73,128.16,128.64,4900.0,128.16,128.73,128.16,128.64,4900.0
2013-11-01 14:50:00,128.58,128.58,128.26,128.28,2200.0,128.58,128.58,128.26,128.28,2200.0
2013-11-01 15:00:00,128.16,128.29,128.15,128.29,5500.0,128.16,128.29,128.15,128.29,5500.0
2013-11-01 15:10:00,128.27,128.38,128.22,128.25,4700.0,128.27,128.38,128.22,128.25,4700.0
2013-11-01 15:20:00,128.24,128.41,128.18,128.34,8100.0,128.24,128.41,128.18,128.34,8100.0
2013-11-01 15:30:00,128.35,128.53,128.35,128.4,6000.0,128.35,128.53,128.35,128.4,6000.0
2013-11-01 15:40:00,128.41,128.63,128.39,128.54,11500.0,128.41,128.63,128.39,128.54,11500.0
2013-11-01 15:50:00,128.57,128.8,128.51,128.63,17900.0,128.57,128.8,128.51,128.63,17900.0
2013-11-04 09:30:00,129.31,130.0,128.43,130.0,16700.0,129.31,130.0,128.43,130.0,16700.0
2013-11-04 09:40:00,129.96,130.15,129.58,129.87,4900.0,129.96,130.15,129.58,129.87,4900.0
2013-11-04 09:50:00,129.61,129.95,129.5,129.7,6900.0,129.61,129.95,129.5,129.7,6900.0
2013-11-04 10:00:00,129.53,129.62,129.31,129.47,3100.0,129.53,129.62,129.31,129.47,3100.0
2013-11-04 10:10:00,129.49,129.86,129.49,129.75,6500.0,129.49,129.86,129.49,129.75,6500.0
2013-11-04 10:20:00,129.67,129.86,129.67,129.7,1100.0,129.67,129.86,129.67,129.7,1100.0
2013-11-04 10:30:00,129.7,129.88,129.5,129.88,4400.0,129.7,129.88,129.5,129.88,4400.0
2013-11-04 10:40:00,129.88,130.29,129.88,130.16,8900.0,129.88,130.29,129.88,130.16,8900.0
2013-11-04 10:50:00,130.25,130.5,129.99,130.0,7300.0,130.25,130.5,129.99,130.0,7300.0
2013-11-04 11:00:00,129.99,130.37,129.85,130.3,9400.0,129.99,130.37,129.85,130.3,9400.0
2013-11-04 11:10:00,130.19,130.48,130.09,130.18,18800.0,130.19,130.48,130.09,130.18,18800.0
2013-11-04 11:20:00,130.08,130.18,129.99,129.99,1500.0,130.08,130.18,129.99,129.99,1500.0
2013-11-04 11:30:00,130.14,130.4,130.12,130.38,2700.0,130.14,130.4,130.12,130.38,2700.0
2013-11-04 11:40:00,130.42,130.66,130.32,130.65,4000.0,130.42,130.66,130.32,130.65,4000.0
2013-11-04 11:50:00,130.56,130.8,130.54,130.77,4300.0,130.56,130.8,130.54,130.77,4300.0
2013-11-04 12:00:00,130.76,131.11,130.52,130.92,21500.0,130.76,131.11,130.52,130.92,21500.0
2013-11-04 12:10:00,131.02,131.02,130.86,130.97,2100.0,131.02,131.02,130.86,130.97,2100.0
2013-11-04 12:20:00,130.91,130.92,130.71,130.71,2500.0,130.91,130.92,130.71,130.71,2500.0
2013-11-04 12:30:00,130.68,130.82,130.36,130.4,2200.0,130.68,130.82,130.36,130.4,2200.0
2013-11-04 12:40:00,130.43,130.67,130.43,130.6,4900.0,130.43,130.67,130.43,130.6,4900.0
2013-11-04 12:50:00,130.63,130.83,130.46,130.7,16200.0,130.63,130.83,130.46,130.7,16200.0
2013-11-04 13:00:00,130.61,130.61,130.46,130.57,1100.0,130.61,130.61,130.46,130.57,1100.0
2013-11-04 13:10:00,130.47,130.54,130.3,130.3,2000.0,130.47,130.54,130.3,130.3,2000.0
2013-11-04 13:20:00,130.39,130.73,130.39,130.73,3300.0,130.39,130.73,130.39,130.73,3300.0
2013-11-04 13:30:00,130.74,130.86,130.43,130.54,5400.0,130.74,130.86,130.43,130.54,5400.0
2013-11-04 13:40:00,130.72,130.94,130.7,130.93,4500.0,130.72,130.94,130.7,130.93,4500.0
2013-11-04 13:50:00,130.83,131.15,130.83,131.15,3200.0,130.83,131.15,130.83,131.15,3200.0
2013-11-04 14:00:00,131.03,131.24,131.0,131.24,4600.0,131.03,131.24,131.0,131.24,4600.0
2013-11-04 14:10:00,131.19,131.25,130.92,131.09,4500.0,131.19,131.25,130.92,131.09,4500.0
2013-11-04 14:20:00,131.06,131.33,131.06,131.33,5900.0,131.06,131.33,131.06,131.33,5900.0
2013-11-04 14:30:00,131.24,131.33,131.01,131.33,4900.0,131.24,131.33,131.01,131.33,4900.0
2013-11-04 14:40:00,131.26,131.28,131.07,131.14,3300.0,131.26,131.28,131.07,131.14,3300.0
2013-11-04 14:50:00,131.08,131.25,131.01,131.18,5700.0,131.08,131.25,131.01,131.18,5700.0
2013-11-04 15:00:00,131.13,131.2,130.89,130.9,6100.0,131.13,131.2,130.89,130.9,6100.0
2013-11-04 15:10:00,130.87,131.03,130.87,130.87,6400.0,130.87,131.03,130.87,130.87,6400.0
2013-11-04 15:20:00,130.94,131.02,130.75,130.79,5800.0,130.94,131.02,130.75,130.79,5800.0
2013-11-04 15:30:00,130.77,131.07,130.77,131.03,13600.0,130.77,131.07,130.77,131.03,13600.0
2013-11-04 15:40:00,131.03,131.13,130.75,130.82,16300.0,131.03,131.13,130.75,130.82,16300.0
2013-11-04 15:50:00,130.79,130.84,130.64,130.65,42400.0,130.79,130.84,130.64,130.65,42400.0
2013-11-05 09:30:00,130.4,130.99,129.68,129.8,8600.0,130.4,130.99,129.68,129.8,8600.0
2013-11-05 09:40:00,129.67,129.94,129.12,129.32,7400.0,129.67,129.94,129.12,129.32,7400.0
2013-11-05 09:50:00,129.2,129.35,128.85,129.35,10500.0,129.2,129.35,128.85,129.35,10500.0
2013-11-05 10:00:00,129.22,129.75,129.02,129.56,3300.0,129.22,129.75,129.02,129.56,3300.0
2013-11-05 10:10:00,129.83,130.37,129.83,130.37,1000.0,129.83,130.37,129.83,130.37,1000.0
2013-11-05 10:20:00,130.28,130.47,130.12,130.42,6700.0,130.28,130.47,130.12,130.42,6700.0
2013-11-05 10:30:00,130.48,130.68,130.23,130.25,3200.0,130.48,130.68,130.23,130.25,3200.0
2013-11-05 10:40:00,130.36,130.77,130.32,130.32,3200.0,130.36,130.77,130.32,130.32,3200.0
2013-11-05 10:50:00,130.38,130.72,130.33,130.4,2600.0,130.38,130.72,130.33,130.4,2600.0
2013-11-05 11:00:00,130.41,130.42,130.39,130.39,600.0,130.41,130.42,130.39,130.39,600.0
2013-11-05 11:10:00,130.3,130.37,130.1,130.31,5300.0,130.3,130.37,130.1,130.31,5300.0
2013-11-05 11:20:00,130.24,130.3,130.16,130.27,2400.0,130.24,130.3,130.16,130.27,2400.0
2013-11-05 11:30:00,130.15,130.41,130.15,130.4,2700.0,130.15,130.41,130.15,130.4,2700.0
2013-11-05 11:40:00,130.46,130.58,130.46,130.57,800.0,130.46,130.58,130.46,130.57,800.0
2013-11-05 11:50:00,130.6,130.77,130.39,130.61,14000.0,130.6,130.77,130.39,130.61,14000.0
2013-11-05 12:00:00,130.6,130.61,130.51,130.51,1000.0,130.6,130.61,130.51,130.51,1000.0
2013-11-05 12:10:00,130.62,130.77,130.58,130.77,6500.0,130.62,130.77,130.58,130.77,6500.0
2013-11-05 12:20:00,130.78,131.36,130.78,131.35,8300.0,130.78,131.36,130.78,131.35,8300.0
2013-11-05 12:30:00,131.32,131.36,131.17,131.35,5800.0,131.32,131.36,131.17,131.35,5800.0
2013-11-05 12:40:00,131.27,131.38,131.18,131.36,2900.0,131.27,131.38,131.18,131.36,2900.0
2013-11-05 12:50:00,131.36,131.37,131.21,131.21,700.0,131.36,131.37,131.21,131.21,700.0
2013-11-05 13:00:00,131.2,131.38,131.2,131.26,2200.0,131.2,131.38,131.2,131.26,2200.0
2013-11-05 13:10:00,131.37,131.63,131.37,131.55,2400.0,131.37,131.63,131.37,131.55,2400.0
2013-11-05 13:20:00,131.47,131.72,131.47,131.72,2000.0,131.47,131.72,131.47,131.72,2000.0
2013-11-05 13:30:00,131.71,131.79,131.52,131.54,4700.0,131.71,131.79,131.52,131.54,4700.0
2013-11-05 13:40:00,131.58,131.73,131.58,131.59,1900.0,131.58,131.73,131.58,131.59,1900.0
2013-11-05 13:50:00,131.68,131.68,131.22,131.22,3900.0,131.68,131.68,131.22,131.22,3900.0
2013-11-05 14:00:00,131.22,131.51,131.14,131.51,4900.0,131.22,131.51,131.14,131.51,4900.0
2013-11-05 14:10:00,131.52,131.78,131.52,131.78,2600.0,131.52,131.78,131.52,131.78,2600.0
2013-11-05 14:20:00,131.71,131.97,131.7,131.88,5500.0,131.71,131.97,131.7,131.88,5500.0
2013-11-05 14:30:00,131.88,131.94,131.82,131.91,3600.0,131.88,131.94,131.82,131.91,3600.0
2013-11-05 14:40:00,131.82,131.99,131.75,131.76,4300.0,131.82,131.99,131.75,131.76,4300.0
2013-11-05 14:50:00,131.83,131.83,131.65,131.65,1800.0,131.83,131.83,131.65,131.65,1800.0
2013-11-05 15:00:00,131.69,131.81,131.65,131.68,4300.0,131.69,131.81,131.65,131.68,4300.0
2013-11-05 15:10:00,131.7,131.85,131.67,131.76,4900.0,131.7,131.85,131.67,131.76,4900.0
2013-11-05 15:20:00,131.73,131.85,131.61,131.72,19700.0,131.73,131.85,131.61,131.72,19700.0
2013-11-05 15:30:00,131.71,131.88,131.65,131.87,6900.0,131.71,131.88,131.65,131.87,6900.0
2013-11-05 15:40:00,131.8,131.85,131.69,131.71,4000.0,131.8,131.85,131.69,131.71,4000.0
2013-11-05 15:50:00,131.69,131.76,131.5,131.51,25700.0,131.69,131.76,131.5,131.51,25700.0
2013-11-06 09:30:00,131.84,131.94,131.05,131.05,3100.0,131.84,131.94,131.05,131.05,3100.0
2013-11-06 09:40:00,131.22,131.22,130.31,130.68,7300.0,131.22,131.22,130.31,130.68,7300.0
2013-11-06 09:50:00,130.8,131.38,130.8,131.38,2000.0,130.8,131.38,130.8,131.38,2000.0
2013-11-06 10:00:00,131.36,131.36,130.68,131.02,6000.0,131.36,131.36,130.68,131.02,6000.0
2013-11-06 10:10:00,131.03,131.03,130.8,130.87,2800.0,131.03,131.03,130.8,130.87,2800.0
2013-11-06 10:20:00,130.89,130.99,130.39,130.39,5300.0,130.89,130.99,130.39,130.39,5300.0
2013-11-06 10:30:00,130.36,130.5,130.1,130.5,7500.0,130.36,130.5,130.1,130.5,7500.0
2013-11-06 10:40:00,130.43,130.43,130.05,130.23,3900.0,130.43,130.43,130.05,130.23,3900.0
2013-11-06 10:50:00,130.32,130.32,130.05,130.32,7200.0,130.32,130.32,130.05,130.32,7200.0
2013-11-06 11:00:00,130.23,130.27,129.88,130.03,7000.0,130.23,130.27,129.88,130.03,7000.0
2013-11-06 11:10:00,130.03,130.31,130.03,130.31,2800.0,130.03,130.31,130.03,130.31,2800.0
2013-11-06 11:20:00,130.3,130.71,130.25,130.63,4000.0,130.3,130.71,130.25,130.63,4000.0
2013-11-06 11:30:00,130.68,130.72,130.48,130.64,4500.0,130.68,130.72,130.48,130.64,4500.0
2013-11-06 11:40:00,130.49,130.58,130.35,130.49,4800.0,130.49,130.58,130.35,130.49,4800.0
2013-11-06 11:50:00,130.6,130.71,130.57,130.57,1100.0,130.6,130.71,130.57,130.57,1100.0
2013-11-06 12:00:00,130.65,130.82,130.51,130.55,15900.0,130.65,130.82,130.51,130.55,15900.0
2013-11-06 12:10:00,130.45,130.95,130.45,130.89,4900.0,130.45,130.95,130.45,130.89,4900.0
2013-11-06 12:20:00,130.89,131.47,130.89,131.22,9700.0,130.89,131.47,130.89,131.22,9700.0
2013-11-06 12:30:00,131.26,131.48,131.0,131.27,22000.0,131.26,131.48,131.0,131.27,22000.0
2013-11-06 12:40:00,131.28,131.28,130.72,130.73,2900.0,131.28,131.28,130.72,130.73,2900.0
2013-11-06 12:50:00,130.83,131.13,130.81,131.06,4600.0,130.83,131.13,130.81,131.06,4600.0
2013-11-06 13:00:00,130.99,130.99,130.72,130.9,7300.0,130.99,130.99,130.72,130.9,7300.0
2013-11-06 13:10:00,130.88,130.89,130.69,130.81,2200.0,130.88,130.89,130.69,130.81,2200.0
2013-11-06 13:20:00,130.77,130.81,130.36,130.76,12400.0,130.77,130.81,130.36,130.76,12400.0
2013-11-06 13:30:00,130.8,130.8,130.31,130.31,2700.0,130.8,130.8,130.31,130.31,2700.0
2013-11-06 13:40:00,130.29,130.29,130.2,130.2,1500.0,130.29,130.29,130.2,130.2,1500.0
2013-11-06 13:50:00,130.2,130.2,129.93,129.93,7100.0,130.2,130.2,129.93,129.93,7100.0
2013-11-06 14:00:00,129.92,130.05,129.75,129.75,2700.0,129.92,130.05,129.75,129.75,2700.0
2013-11-06 14:10:00,129.73,129.78,129.63,129.78,8000.0,129.73,129.78,129.63,129.78,8000.0
2013-11-06 14:20:00,129.77,130.23,129.74,130.23,5100.0,129.77,130.23,129.74,130.23,5100.0
2013-11-06 14:30:00,130.26,130.69,130.26,130.69,6200.0,130.26,130.69,130.26,130.69,6200.0
2013-11-06 14:40:00,130.73,131.02,130.48,131.02,6300.0,130.73,131.02,130.48,131.02,6300.0
2013-11-06 14:50:00,131.0,131.19,130.93,131.02,8200.0,131.0,131.19,130.93,131.02,8200.0
2013-11-06 15:00:00,131.02,131.19,130.89,130.94,7300.0,131.02,131.19,130.89,130.94,7300.0
2013-11-06 15:10:00,130.99,131.32,130.89,131.18,11300.0,130.99,131.32,130.89,131.18,11300.0
2013-11-06 15:20:00,131.17,131.46,131.12,131.38,6100.0,131.17,131.46,131.12,131.38,6100.0
2013-11-06 15:30:00,131.35,131.35,131.03,131.19,5500.0,131.35,131.35,131.03,131.19,5500.0
2013-11-06 15:40:00,131.16,131.18,131.0,131.0,6700.0,131.16,131.18,131.0,131.0,6700.0
2013-11-06 15:50:00,131.03,131.44,131.03,131.3,22400.0,131.03,131.44,131.03,131.3,22400.0
2013-11-07 09:30:00,131.46,131.96,130.72,131.03,13800.0,131.46,131.96,130.72,131.03,13800.0
2013-11-07 09:40:00,131.11,131.2,130.73,130.91,14000.0,131.11,131.2,130.73,130.91,14000.0
2013-11-07 09:50:00,130.9,130.9,130.25,130.3,15800.0,130.9,130.9,130.25,130.3,15800.0
2013-11-07 10:00:00,130.3,130.57,130.04,130.04,7200.0,130.3,130.57,130.04,130.04,7200.0
2013-11-07 10:10:00,129.94,130.01,129.16,129.16,10600.0,129.94,130.01,129.16,129.16,10600.0
2013-11-07 10:20:00,129.12,129.48,129.07,129.24,7600.0,129.12,129.48,129.07,129.24,7600.0
2013-11-07 10:30:00,129.21,129.21,127.91,128.09,22800.0,129.21,129.21,127.91,128.09,22800.0
2013-11-07 10:40:00,127.99,128.73,127.99,128.56,11100.0,127.99,128.73,127.99,128.56,11100.0
2013-11-07 10:50:00,128.68,129.08,128.64,128.93,8800.0,128.68,129.08,128.64,128.93,8800.0
2013-11-07 11:00:00,128.91,129.06,128.66,128.66,3900.0,128.91,129.06,128.66,128.66,3900.0
2013-11-07 11:10:00,128.75,128.75,127.92,128.0,8200.0,128.75,128.75,127.92,128.0,8200.0
2013-11-07 11:20:00,128.06,128.41,127.69,127.69,17700.0,128.06,128.41,127.69,127.69,17700.0
2013-11-07 11:30:00,127.62,128.54,127.5,128.54,10400.0,127.62,128.54,127.5,128.54,10400.0
2013-11-07 11:40:00,128.53,128.79,128.32,128.66,7100.0,128.53,128.79,128.32,128.66,7100.0
2013-11-07 11:50:00,128.92,129.13,128.89,129.04,3500.0,128.92,129.13,128.89,129.04,3500.0
2013-11-07 12:00:00,129.12,129.42,129.04,129.22,11900.0,129.12,129.42,129.04,129.22,11900.0
2013-11-07 12:10:00,129.31,129.31,128.98,129.04,7200.0,129.31,129.31,128.98,129.04,7200.0
2013-11-07 12:20:00,128.95,128.95,128.7,128.72,3300.0,128.95,128.95,128.7,128.72,3300.0
2013-11-07 12:30:00,128.67,128.73,128.57,128.58,2900.0,128.67,128.73,128.57,128.58,2900.0
2013-11-07 12:40:00,128.62,128.8,128.59,128.68,1900.0,128.62,128.8,128.59,128.68,1900.0
2013-11-07 12:50:00,128.67,128.67,128.31,128.34,3000.0,128.67,128.67,128.31,128.34,3000.0
2013-11-07 13:00:00,128.4,128.41,128.16,128.16,4100.0,128.4,128.41,128.16,128.16,4100.0
2013-11-07 13:10:00,128.17,128.17,127.82,127.9,5500.0,128.17,128.17,127.82,127.9,5500.0
2013-11-07 13:20:00,128.06,128.14,127.52,127.52,5600.0,128.06,128.14,127.52,127.52,5600.0
2013-11-07 13:30:00,127.67,127.91,127.64,127.91,2800.0,127.67,127.91,127.64,127.91,2800.0
2013-11-07 13:40:00,127.96,128.1,127.72,127.72,7500.0,127.96,128.1,127.72,127.72,7500.0
2013-11-07 13:50:00,127.71,127.92,127.7,127.92,3800.0,127.71,127.92,127.7,127.92,3800.0
2013-11-07 14:00:00,127.77,127.77,127.32,127.44,7500.0,127.77,127.77,127.32,127.44,7500.0
2013-11-07 14:10:00,127.49,127.63,127.01,127.35,15000.0,127.49,127.63,127.01,127.35,15000.0
2013-11-07 14:20:00,127.46,127.46,126.84,126.84,11800.0,127.46,127.46,126.84,126.84,11800.0
2013-11-07 14:30:00,126.8,127.04,126.3,126.82,15900.0,126.8,127.04,126.3,126.82,15900.0
2013-11-07 14:40:00,127.07,127.12,126.95,127.04,15800.0,127.07,127.12,126.95,127.04,15800.0
2013-11-07 14:50:00,127.03,127.33,126.98,127.09,9700.0,127.03,127.33,126.98,127.09,9700.0
2013-11-07 15:00:00,127.18,127.56,127.18,127.25,13500.0,127.18,127.56,127.18,127.25,13500.0
2013-11-07 15:10:00,127.3,127.3,126.83,126.98,15600.0,127.3,127.3,126.83,126.98,15600.0
2013-11-07 15:20:00,127.03,127.13,126.76,126.76,17300.0,127.03,127.13,126.76,126.76,17300.0
2013-11-07 15:30:00,126.77,126.8,126.43,126.62,32800.0,126.77,126.8,126.43,126.62,32800.0
2013-11-07 15:40:00,126.67,126.81,126.41,126.48,31100.0,126.67,126.81,126.41,126.48,31100.0
2013-11-07 15:50:00,126.54,126.96,126.47,126.84,114400.0,126.54,126.96,126.47,126.84,114400.0
2013-11-08 09:30:00,127.06,128.77,126.7,128.13,18600.0,127.06,128.77,126.7,128.13,18600.0
2013-11-08 09:40:00,127.98,128.4,127.85,127.99,7600.0,127.98,128.4,127.85,127.99,7600.0
2013-11-08 09:50:00,128.23,128.34,127.28,127.64,10400.0,128.23,128.34,127.28,127.64,10400.0
2013-11-08 10:00:00,127.83,128.52,127.69,128.45,5500.0,127.83,128.52,127.69,128.45,5500.0
2013-11-08 10:10:00,128.63,129.2,128.49,128.68,20100.0,128.63,129.2,128.49,128.68,20100.0
2013-11-08 10:20:00,128.66,128.66,128.05,128.48,6800.0,128.66,128.66,128.05,128.48,6800.0
2013-11-08 10:30:00,128.44,129.19,128.44,128.86,5700.0,128.44,129.19,128.44,128.86,5700.0
2013-11-08 10:40:00,128.94,128.94,128.52,128.94,4400.0,128.94,128.94,128.52,128.94,4400.0
2013-11-08 10:50:00,128.94,129.06,128.57,128.68,8100.0,128.94,129.06,128.57,128.68,8100.0
2013-11-08 11:00:00,128.84,129.04,128.46,128.47,6400.0,128.84,129.04,128.46,128.47,6400.0
2013-11-08 11:10:00,128.51,128.9,128.39,128.46,13300.0,128.51,128.9,128.39,128.46,13300.0
2013-11-08 11:20:00,128.43,128.44,128.32,128.43,1800.0,128.43,128.44,128.32,128.43,1800.0
2013-11-08 11:30:00,128.32,128.68,128.11,128.66,6500.0,128.32,128.68,128.11,128.66,6500.0
2013-11-08 11:40:00,128.71,128.8,128.55,128.66,4200.0,128.71,128.8,128.55,128.66,4200.0
2013-11-08 11:50:00,128.89,128.98,128.56,128.72,4700.0,128.89,128.98,128.56,128.72,4700.0
2013-11-08 12:00:00,128.69,128.91,128.61,128.8,1800.0,128.69,128.91,128.61,128.8,1800.0
2013-11-08 12:10:00,128.83,128.83,128.38,128.41,4400.0,128.83,128.83,128.38,128.41,4400.0
2013-11-08 12:20:00,128.53,128.57,128.28,128.37,6600.0,128.53,128.57,128.28,128.37,6600.0
2013-11-08 12:30:00,128.41,128.41,128.0,128.0,7500.0,128.41,128.41,128.0,128.0,7500.0
2013-11-08 12:40:00,128.0,128.01,127.57,127.57,7700.0,128.0,128.01,127.57,127.57,7700.0
2013-11-08 12:50:00,127.52,127.7,127.52,127.58,7300.0,127.52,127.7,127.52,127.58,7300.0
2013-11-08 13:00:00,127.66,127.78,127.58,127.64,4700.0,127.66,127.78,127.58,127.64,4700.0
2013-11-08 13:10:00,127.55,127.6,127.28,127.28,7100.0,127.55,127.6,127.28,127.28,7100.0
2013-11-08 13:20:00,127.29,127.79,127.19,127.79,4200.0,127.29,127.79,127.19,127.79,4200.0
2013-11-08 13:30:00,127.69,127.81,127.46,127.64,3700.0,127.69,127.81,127.46,127.64,3700.0
2013-11-08 13:40:00,127.68,128.13,127.68,128.12,9600.0,127.68,128.13,127.68,128.12,9600.0
2013-11-08 13:50:00,128.0,128.0,127.8,127.85,6800.0,128.0,128.0,127.8,127.85,6800.0
2013-11-08 14:00:00,127.95,128.15,127.79,127.79,12800.0,127.95,128.15,127.79,127.79,12800.0
2013-11-08 14:10:00,127.79,127.87,127.51,127.65,14800.0,127.79,127.87,127.51,127.65,14800.0
2013-11-08 14:20:00,127.68,127.76,127.36,127.36,15400.0,127.68,127.76,127.36,127.36,15400.0
2013-11-08 14:30:00,127.36,127.45,127.08,127.13,21500.0,127.36,127.45,127.08,127.13,21500.0
2013-11-08 14:40:00,127.1,127.1,126.83,127.02,24800.0,127.1,127.1,126.83,127.02,24800.0
2013-11-08 14:50:00,127.09,127.12,126.78,126.89,22900.0,127.09,127.12,126.78,126.89,22900.0
2013-11-08 15:00:00,126.8,127.01,126.61,126.62,31500.0,126.8,127.01,126.61,126.62,31500.0
2013-11-08 15:10:00,126.65,127.0,126.64,126.88,46100.0,126.65,127.0,126.64,126.88,46100.0
2013-11-08 15:20:00,126.88,127.14,126.82,127.04,41400.0,126.88,127.14,126.82,127.04,41400.0
2013-11-08 15:30:00,127.05,127.59,127.03,127.59,16100.0,127.05,127.59,127.03,127.59,16100.0
2013-11-08 15:40:00,127.6,127.81,127.51,127.68,16200.0,127.6,127.81,127.51,127.68,16200.0
2013-11-08 15:50:00,127.71,127.92,127.51,127.81,33200.0,127.71,127.92,127.51,127.81,33200.0
2013-11-11 09:30:00,128.46,128.98,127.81,128.51,9400.0,128.46,128.98,127.81,128.51,9400.0
2013-11-11 09:40:00,128.51,129.39,128.21,129.2,5600.0,128.51,129.39,128.21,129.2,5600.0
2013-11-11 09:50:00,129.4,129.91,129.25,129.56,16700.0,129.4,129.91,129.25,129.56,16700.0
2013-11-11 10:00:00,129.55,129.55,128.8,128.81,14000.0,129.55,129.55,128.8,128.81,14000.0
2013-11-11 10:10:00,128.8,128.93,128.12,128.34,16500.0,128.8,128.93,128.12,128.34,16500.0
2013-11-11 10:20:00,128.12,128.31,128.12,128.22,7500.0,128.12,128.31,128.12,128.22,7500.0
2013-11-11 10:30:00,128.22,128.42,127.88,127.99,10300.0,128.22,128.42,127.88,127.99,10300.0
2013-11-11 10:40:00,127.92,128.06,127.81,127.83,4700.0,127.92,128.06,127.81,127.83,4700.0
2013-11-11 10:50:00,127.82,127.82,127.63,127.7,10300.0,127.82,127.82,127.63,127.7,10300.0
2013-11-11 11:00:00,127.78,127.78,127.29,127.29,7100.0,127.78,127.78,127.29,127.29,7100.0
2013-11-11 11:10:00,127.22,127.55,127.07,127.55,17800.0,127.22,127.55,127.07,127.55,17800.0
2013-11-11 11:20:00,127.64,127.98,127.6,127.98,5000.0,127.64,127.98,127.6,127.98,5000.0
2013-11-11 11:30:00,128.0,128.0,127.63,127.63,4800.0,128.0,128.0,127.63,127.63,4800.0
2013-11-11 11:40:00,127.65,127.82,127.46,127.6,16500.0,127.65,127.82,127.46,127.6,16500.0
2013-11-11 11:50:00,127.61,127.68,127.53,127.55,3200.0,127.61,127.68,127.53,127.55,3200.0
2013-11-11 12:00:00,127.57,127.62,127.44,127.56,3400.0,127.57,127.62,127.44,127.56,3400.0
2013-11-11 12:10:00,127.54,127.7,127.47,127.54,1900.0,127.54,127.7,127.47,127.54,1900.0
2013-11-11 12:20:00,127.7,128.28,127.63,128.2,3100.0,127.7,128.28,127.63,128.2,3100.0
2013-11-11 12:30:00,128.19,128.28,128.11,128.19,1900.0,128.19,128.28,128.11,128.19,1900.0
2013-11-11 12:40:00,128.29,128.43,127.96,127.99,8300.0,128.29,128.43,127.96,127.99,8300.0
2013-11-11 12:50:00,127.88,128.13,127.87,128.06,3700.0,127.88,128.13,127.87,128.06,3700.0
2013-11-11 13:00:00,128.03,128.13,127.93,128.05,3600.0,128.03,128.13,127.93,128.05,3600.0
2013-11-11 13:10:00,128.1,128.13,128.01,128.11,15900.0,128.1,128.13,128.01,128.11,15900.0
2013-11-11 13:20:00,128.04,128.09,128.04,128.06,700.0,128.04,128.09,128.04,128.06,700.0
2013-11-11 13:30:00,128.04,128.11,128.04,128.06,2700.0,128.04,128.11,128.04,128.06,2700.0
2013-11-11 13:40:00,128.14,128.25,128.14,128.23,900.0,128.14,128.25,128.14,128.23,900.0
2013-11-11 13:50:00,128.22,128.26,128.19,128.25,2200.0,128.22,128.26,128.19,128.25,2200.0
2013-11-11 14:00:00,128.28,128.5,128.26,128.4,8300.0,128.28,128.5,128.26,128.4,8300.0
2013-11-11 14:10:00,128.42,128.5,127.92,127.92,30700.0,128.42,128.5,127.92,127.92,30700.0
2013-11-11 14:20:00,127.96,128.0,127.94,127.99,4100.0,127.96,128.0,127.94,127.99,4100.0
2013-11-11 14:30:00,127.99,128.0,127.85,127.9,10300.0,127.99,128.0,127.85,127.9,10300.0
2013-11-11 14:40:00,127.88,127.9,127.78,127.9,6400.0,127.88,127.9,127.78,127.9,6400.0
2013-11-11 14:50:00,127.9,128.27,127.9,127.97,15400.0,127.9,128.27,127.9,127.97,15400.0
2013-11-11 15:00:00,127.98,128.4,127.98,128.19,19000.0,127.98,128.4,127.98,128.19,19000.0
2013-11-11 15:10:00,128.19,128.26,128.03,128.26,8700.0,128.19,128.26,128.03,128.26,8700.0
2013-11-11 15:20:00,128.32,128.47,128.05,128.05,11000.0,128.32,128.47,128.05,128.05,11000.0
2013-11-11 15:30:00,128.22,128.23,127.89,128.17,8000.0,128.22,128.23,127.89,128.17,8000.0
2013-11-11 15:40:00,128.18,128.2,128.05,128.09,7000.0,128.18,128.2,128.05,128.09,7000.0
2013-11-11 15:50:00,128.13,128.28,128.07,128.2,29600.0,128.13,128.28,128.07,128.2,29600.0
2013-11-12 09:30:00,128.62,128.62,127.75,128.2,8200.0,128.62,128.62,127.75,128.2,8200.0
2013-11-12 09:40:00,128.37,128.37,127.94,128.36,7200.0,128.37,128.37,127.94,128.36,7200.0
2013-11-12 09:50:00,128.5,128.5,128.13,128.21,4800.0,128.5,128.5,128.13,128.21,4800.0
2013-11-12 10:00:00,128.19,128.27,127.84,128.1,18900.0,128.19,128.27,127.84,128.1,18900.0
2013-11-12 10:10:00,128.11,128.3,127.74,127.74,28600.0,128.11,128.3,127.74,127.74,28600.0
2013-11-12 10:20:00,127.64,127.91,127.48,127.88,6100.0,127.64,127.91,127.48,127.88,6100.0
2013-11-12 10:30:00,127.91,127.98,127.62,127.71,10800.0,127.91,127.98,127.62,127.71,10800.0
2013-11-12 10:40:00,127.81,128.12,127.63,127.63,11600.0,127.81,128.12,127.63,127.63,11600.0
2013-11-12 10:50:00,127.62,127.98,127.61,127.78,6600.0,127.62,127.98,127.61,127.78,6600.0
2013-11-12 11:00:00,127.89,128.04,127.67,127.68,6800.0,127.89,128.04,127.67,127.68,6800.0
2013-11-12 11:10:00,127.71,128.08,127.7,127.86,18600.0,127.71,128.08,127.7,127.86,18600.0
2013-11-12 11:20:00,127.85,127.9,127.57,127.67,18900.0,127.85,127.9,127.57,127.67,18900.0
2013-11-12 11:30:00,127.75,128.05,127.7,127.76,20900.0,127.75,128.05,127.7,127.76,20900.0
2013-11-12 11:40:00,127.76,127.76,127.34,127.43,13000.0,127.76,127.76,127.34,127.43,13000.0
2013-11-12 11:50:00,127.45,128.0,127.44,127.56,21300.0,127.45,128.0,127.44,127.56,21300.0
2013-11-12 12:00:00,127.65,127.88,127.5,127.6,10700.0,127.65,127.88,127.5,127.6,10700.0
2013-11-12 12:10:00,127.56,127.59,127.22,127.22,23100.0,127.56,127.59,127.22,127.22,23100.0
2013-11-12 12:20:00,127.27,127.83,127.27,127.69,6700.0,127.27,127.83,127.27,127.69,6700.0
2013-11-12 12:30:00,127.68,127.86,127.56,127.8,13000.0,127.68,127.86,127.56,127.8,13000.0
2013-11-12 12:40:00,127.78,127.95,127.73,127.87,14000.0,127.78,127.95,127.73,127.87,14000.0
2013-11-12 12:50:00,128.0,128.27,127.98,128.15,8900.0,128.0,128.27,127.98,128.15,8900.0
2013-11-12 13:00:00,128.13,128.15,128.07,128.12,6300.0,128.13,128.15,128.07,128.12,6300.0
2013-11-12 13:10:00,128.15,128.45,128.15,128.45,25800.0,128.15,128.45,128.15,128.45,25800.0
2013-11-12 13:20:00,128.38,128.75,128.38,128.65,5500.0,128.38,128.75,128.38,128.65,5500.0
2013-11-12 13:30:00,128.61,128.72,128.43,128.67,10400.0,128.61,128.72,128.43,128.67,10400.0
2013-11-12 13:40:00,128.75,128.76,128.45,128.75,12600.0,128.75,128.76,128.45,128.75,12600.0
2013-11-12 13:50:00,128.74,129.19,128.58,129.19,22900.0,128.74,129.19,128.58,129.19,22900.0
2013-11-12 14:00:00,129.06,129.09,128.55,128.62,24200.0,129.06,129.09,128.55,128.62,24200.0
2013-11-12 14:10:00,128.66,128.93,128.6,128.8,14400.0,128.66,128.93,128.6,128.8,14400.0
2013-11-12 14:20:00,128.87,128.99,128.43,128.54,4700.0,128.87,128.99,128.43,128.54,4700.0
2013-11-12 14:30:00,128.51,128.97,128.51,128.9,21600.0,128.51,128.97,128.51,128.9,21600.0
2013-11-12 14:40:00,128.88,129.14,128.69,129.02,34200.0,128.88,129.14,128.69,129.02,34200.0
2013-11-12 14:50:00,129.1,129.55,129.09,129.43,9600.0,129.1,129.55,129.09,129.43,9600.0
2013-11-12 15:00:00,129.43,129.44,129.26,129.37,9700.0,129.43,129.44,129.26,129.37,9700.0
2013-11-12 15:10:00,129.26,129.27,129.07,129.1,20000.0,129.26,129.27,129.07,129.1,20000.0
2013-11-12 15:20:00,129.1,129.33,129.0,129.17,10500.0,129.1,129.33,129.0,129.17,10500.0
2013-11-12 15:30:00,129.13,129.44,129.1,129.44,14000.0,129.13,129.44,129.1,129.44,14000.0
2013-11-12 15:40:00,129.41,129.58,129.37,129.45,12200.0,129.41,129.58,129.37,129.45,12200.0
2013-11-12 15:50:00,129.46,129.67,129.4,129.54,11300.0,129.46,129.67,129.4,129.54,11300.0
2013-11-13 09:30:00,128.54,128.74,128.02,128.5,7400.0,128.54,128.74,128.02,128.5,7400.0
2013-11-13 09:40:00,128.72,129.47,128.72,129.08,4200.0,128.72,129.47,128.72,129.08,4200.0
2013-11-13 09:50:00,129.05,129.11,128.54,128.75,7100.0,129.05,129.11,128.54,128.75,7100.0
2013-11-13 10:00:00,128.81,129.41,128.64,129.41,5900.0,128.81,129.41,128.64,129.41,5900.0
2013-11-13 10:10:00,129.43,129.44,128.93,128.93,6300.0,129.43,129.44,128.93,128.93,6300.0
2013-11-13 10:20:00,128.83,129.72,128.77,129.66,7000.0,128.83,129.72,128.77,129.66,7000.0
2013-11-13 10:30:00,129.67,129.83,129.37,129.55,7400.0,129.67,129.83,129.37,129.55,7400.0
2013-11-13 10:40:00,129.36,129.65,129.23,129.65,5500.0,129.36,129.65,129.23,129.65,5500.0
2013-11-13 10:50:00,129.54,129.54,129.44,129.44,600.0,129.54,129.54,129.44,129.44,600.0
2013-11-13 11:00:00,129.28,129.28,129.08,129.09,400.0,129.28,129.28,129.08,129.09,400.0
2013-11-13 11:10:00,129.02,129.36,129.02,129.08,1500.0,129.02,129.36,129.02,129.08,1500.0
2013-11-13 11:20:00,129.05,129.45,129.03,129.35,15900.0,129.05,129.45,129.03,129.35,15900.0
2013-11-13 11:30:00,129.46,129.57,129.46,129.57,1300.0,129.46,129.57,129.46,129.57,1300.0
2013-11-13 11:40:00,129.54,129.8,129.38,129.69,5800.0,129.54,129.8,129.38,129.69,5800.0
2013-11-13 11:50:00,129.56,129.85,129.56,129.7,15100.0,129.56,129.85,129.56,129.7,15100.0
2013-11-13 12:00:00,129.66,129.79,129.59,129.64,4300.0,129.66,129.79,129.59,129.64,4300.0
2013-11-13 12:10:00,129.86,130.15,129.86,130.14,1700.0,129.86,130.15,129.86,130.14,1700.0
2013-11-13 12:20:00,130.15,130.32,130.01,130.25,14000.0,130.15,130.32,130.01,130.25,14000.0
2013-11-13 12:30:00,130.02,130.21,129.91,129.93,8500.0,130.02,130.21,129.91,129.93,8500.0
2013-11-13 12:40:00,129.9,130.16,129.87,130.0,9200.0,129.9,130.16,129.87,130.0,9200.0
2013-11-13 12:50:00,130.01,130.16,129.8,129.86,27900.0,130.01,130.16,129.8,129.86,27900.0
2013-11-13 13:00:00,129.89,129.92,129.59,129.59,5300.0,129.89,129.92,129.59,129.59,5300.0
2013-11-13 13:10:00,129.69,129.85,129.59,129.8,12900.0,129.69,129.85,129.59,129.8,12900.0
2013-11-13 13:20:00,129.77,129.89,129.65,129.89,17800.0,129.77,129.89,129.65,129.89,17800.0
2013-11-13 13:30:00,129.89,130.1,129.77,129.99,11900.0,129.89,130.1,129.77,129.99,11900.0
2013-11-13 13:40:00,129.92,130.44,129.92,130.44,3900.0,129.92,130.44,129.92,130.44,3900.0
2013-11-13 13:50:00,130.43,130.47,130.04,130.04,13700.0,130.43,130.47,130.04,130.04,13700.0
2013-11-13 14:00:00,130.05,130.21,129.76,129.86,17300.0,130.05,130.21,129.76,129.86,17300.0
2013-11-13 14:10:00,129.86,130.06,129.8,129.97,20300.0,129.86,130.06,129.8,129.97,20300.0
2013-11-13 14:20:00,129.94,130.43,129.94,130.29,17500.0,129.94,130.43,129.94,130.29,17500.0
2013-11-13 14:30:00,130.22,130.42,130.17,130.34,8400.0,130.22,130.42,130.17,130.34,8400.0
2013-11-13 14:40:00,130.28,130.28,130.07,130.17,4700.0,130.28,130.28,130.07,130.17,4700.0
2013-11-13 14:50:00,130.18,130.18,129.92,129.98,13200.0,130.18,130.18,129.92,129.98,13200.0
2013-11-13 15:00:00,129.97,130.17,129.93,130.05,15200.0,129.97,130.17,129.93,130.05,15200.0
2013-11-13 15:10:00,130.08,130.28,129.92,130.05,12000.0,130.08,130.28,129.92,130.05,12000.0
2013-11-13 15:20:00,130.06,130.19,129.96,130.06,25700.0,130.06,130.19,129.96,130.06,25700.0
2013-11-13 15:30:00,130.09,130.35,130.09,130.35,7600.0,130.09,130.35,130.09,130.35,7600.0
2013-11-13 15:40:00,130.34,130.49,130.26,130.3,23200.0,130.34,130.49,130.26,130.3,23200.0
2013-11-13 15:50:00,130.3,130.53,130.21,130.39,27000.0,130.3,130.53,130.21,130.39,27000.0
2013-11-14 09:30:00,130.31,130.67,129.76,130.0,2100.0,130.31,130.67,129.76,130.0,2100.0
2013-11-14 09:40:00,130.2,130.2,129.75,129.75,1400.0,130.2,130.2,129.75,129.75,1400.0
2013-11-14 09:50:00,129.69,129.84,129.63,129.74,2800.0,129.69,129.84,129.63,129.74,2800.0
2013-11-14 10:00:00,129.59,129.67,129.22,129.23,7000.0,129.59,129.67,129.22,129.23,7000.0
2013-11-14 10:10:00,129.31,129.65,129.24,129.38,4600.0,129.31,129.65,129.24,129.38,4600.0
2013-11-14 10:20:00,129.29,129.43,129.05,129.05,4200.0,129.29,129.43,129.05,129.05,4200.0
2013-11-14 10:30:00,129.2,129.53,129.05,129.44,4200.0,129.2,129.53,129.05,129.44,4200.0
2013-11-14 10:40:00,129.44,129.44,129.44,129.44,0.0,129.44,129.44,129.44,129.44,0.0
2013-11-14 10:50:00,129.51,129.64,129.3,129.63,31600.0,129.51,129.64,129.3,129.63,31600.0
2013-11-14 11:00:00,129.68,129.78,129.58,129.71,10900.0,129.68,129.78,129.58,129.71,10900.0
2013-11-14 11:10:00,129.72,129.87,129.72,129.87,2400.0,129.72,129.87,129.72,129.87,2400.0
2013-11-14 11:20:00,130.02,130.27,130.02,130.27,1300.0,130.02,130.27,130.02,130.27,1300.0
2013-11-14 11:30:00,130.4,130.49,130.4,130.45,2000.0,130.4,130.49,130.4,130.45,2000.0
2013-11-14 11:40:00,130.48,130.5,129.91,130.28,40100.0,130.48,130.5,129.91,130.28,40100.0
2013-11-14 11:50:00,130.26,130.27,130.0,130.0,9500.0,130.26,130.27,130.0,130.0,9500.0
2013-11-14 12:00:00,129.96,130.03,129.85,129.96,900.0,129.96,130.03,129.85,129.96,900.0
2013-11-14 12:10:00,129.95,129.96,129.95,129.96,200.0,129.95,129.96,129.95,129.96,200.0
2013-11-14 12:20:00,129.95,130.15,129.94,130.15,7400.0,129.95,130.15,129.94,130.15,7400.0
2013-11-14 12:30:00,130.15,130.15,130.1,130.12,1900.0,130.15,130.15,130.1,130.12,1900.0
2013-11-14 12:40:00,130.04,130.15,129.99,130.06,3000.0,130.04,130.15,129.99,130.06,3000.0
2013-11-14 12:50:00,130.15,130.15,129.87,129.9,8300.0,130.15,130.15,129.87,129.9,8300.0
2013-11-14 13:00:00,129.91,130.02,129.89,129.89,5400.0,129.91,130.02,129.89,129.89,5400.0
2013-11-14 13:10:00,129.92,129.95,129.69,129.91,6400.0,129.92,129.95,129.69,129.91,6400.0
2013-11-14 13:20:00,129.95,129.95,129.81,129.85,7500.0,129.95,129.95,129.81,129.85,7500.0
2013-11-14 13:30:00,129.84,129.84,129.77,129.78,600.0,129.84,129.84,129.77,129.78,600.0
2013-11-14 13:40:00,129.87,130.01,129.87,129.97,1000.0,129.87,130.01,129.87,129.97,1000.0
2013-11-14 13:50:00,129.99,130.05,129.99,130.05,800.0,129.99,130.05,129.99,130.05,800.0
2013-11-14 14:00:00,130.05,130.27,130.02,130.18,2700.0,130.05,130.27,130.02,130.18,2700.0
2013-11-14 14:10:00,130.1,130.12,130.02,130.02,4900.0,130.1,130.12,130.02,130.02,4900.0
2013-11-14 14:20:00,130.12,130.35,130.04,130.27,10200.0,130.12,130.35,130.04,130.27,10200.0
2013-11-14 14:30:00,130.27,130.27,130.12,130.2,4200.0,130.27,130.27,130.12,130.2,4200.0
2013-11-14 14:40:00,130.12,130.39,130.08,130.28,13300.0,130.12,130.39,130.08,130.28,13300.0
2013-11-14 14:50:00,130.29,130.43,130.23,130.34,8000.0,130.29,130.43,130.23,130.34,8000.0
2013-11-14 15:00:00,130.31,130.42,130.22,130.3,13900.0,130.31,130.42,130.22,130.3,13900.0
2013-11-14 15:10:00,130.34,130.46,130.27,130.36,13500.0,130.34,130.46,130.27,130.36,13500.0
2013-11-14 15:20:00,130.37,130.44,130.29,130.36,2600.0,130.37,130.44,130.29,130.36,2600.0
2013-11-14 15:30:00,130.38,130.66,130.36,130.66,8300.0,130.38,130.66,130.36,130.66,8300.0
2013-11-14 15:40:00,130.59,130.65,130.4,130.46,7600.0,130.59,130.65,130.4,130.46,7600.0
2013-11-14 15:50:00,130.39,130.56,130.31,130.45,22400.0,130.39,130.56,130.31,130.45,22400.0
2013-11-15 09:30:00,130.16,130.7,130.16,130.56,6600.0,130.16,130.7,130.16,130.56,6600.0
2013-11-15 09:40:00,130.65,130.98,130.55,130.95,8000.0,130.65,130.98,130.55,130.95,8000.0
2013-11-15 09:50:00,130.94,131.59,130.8,131.48,14300.0,130.94,131.59,130.8,131.48,14300.0
2013-11-15 10:00:00,131.44,132.35,131.26,132.13,17800.0,131.44,132.35,131.26,132.13,17800.0
2013-11-15 10:10:00,132.1,132.21,131.35,131.35,14200.0,132.1,132.21,131.35,131.35,14200.0
2013-11-15 10:20:00,131.36,131.38,130.78,131.08,9500.0,131.36,131.38,130.78,131.08,9500.0
2013-11-15 10:30:00,131.11,131.16,130.76,130.93,4800.0,131.11,131.16,130.76,130.93,4800.0
2013-11-15 10:40:00,131.0,131.58,130.95,131.58,6700.0,131.0,131.58,130.95,131.58,6700.0
2013-11-15 10:50:00,131.45,131.61,131.18,131.21,13600.0,131.45,131.61,131.18,131.21,13600.0
2013-11-15 11:00:00,131.11,131.13,131.03,131.03,700.0,131.11,131.13,131.03,131.03,700.0
2013-11-15 11:10:00,131.07,131.55,131.07,131.25,4500.0,131.07,131.55,131.07,131.25,4500.0
2013-11-15 11:20:00,131.32,131.36,131.02,131.02,17000.0,131.32,131.36,131.02,131.02,17000.0
2013-11-15 11:30:00,130.85,131.03,130.84,130.87,7100.0,130.85,131.03,130.84,130.87,7100.0
2013-11-15 11:40:00,130.96,131.0,130.83,130.99,5300.0,130.96,131.0,130.83,130.99,5300.0
2013-11-15 11:50:00,130.99,130.99,130.46,130.72,15300.0,130.99,130.99,130.46,130.72,15300.0
2013-11-15 12:00:00,130.76,130.96,130.6,130.81,25500.0,130.76,130.96,130.6,130.81,25500.0
2013-11-15 12:10:00,130.9,130.92,130.84,130.85,4200.0,130.9,130.92,130.84,130.85,4200.0
2013-11-15 12:20:00,130.89,131.04,130.84,130.84,5300.0,130.89,131.04,130.84,130.84,5300.0
2013-11-15 12:30:00,130.85,130.94,130.71,130.8,15100.0,130.85,130.94,130.71,130.8,15100.0
2013-11-15 12:40:00,130.79,130.92,130.7,130.87,7100.0,130.79,130.92,130.7,130.87,7100.0
2013-11-15 12:50:00,130.95,131.07,130.87,131.0,1400.0,130.95,131.07,130.87,131.0,1400.0
2013-11-15 13:00:00,131.16,131.27,130.99,130.99,1800.0,131.16,131.27,130.99,130.99,1800.0
2013-11-15 13:10:00,130.99,131.02,130.94,131.02,800.0,130.99,131.02,130.94,131.02,800.0
2013-11-15 13:20:00,130.92,131.17,130.62,130.81,24100.0,130.92,131.17,130.62,130.81,24100.0
2013-11-15 13:30:00,130.85,130.95,130.77,130.85,900.0,130.85,130.95,130.77,130.85,900.0
2013-11-15 13:40:00,130.83,130.87,130.58,130.61,7600.0,130.83,130.87,130.58,130.61,7600.0
2013-11-15 13:50:00,130.65,130.73,130.61,130.67,1500.0,130.65,130.73,130.61,130.67,1500.0
2013-11-15 14:00:00,130.74,130.82,130.6,130.71,4000.0,130.74,130.82,130.6,130.71,4000.0
2013-11-15 14:10:00,130.83,130.97,130.77,130.97,6800.0,130.83,130.97,130.77,130.97,6800.0
2013-11-15 14:20:00,130.93,131.1,130.86,130.96,4600.0,130.93,131.1,130.86,130.96,4600.0
2013-11-15 14:30:00,130.99,131.24,130.92,131.22,18000.0,130.99,131.24,130.92,131.22,18000.0
2013-11-15 14:40:00,131.2,131.2,130.94,130.94,5800.0,131.2,131.2,130.94,130.94,5800.0
2013-11-15 14:50:00,130.94,131.07,130.93,131.01,1300.0,130.94,131.07,130.93,131.01,1300.0
2013-11-15 15:00:00,131.08,131.23,131.08,131.1,3500.0,131.08,131.23,131.08,131.1,3500.0
2013-11-15 15:10:00,131.08,131.29,131.04,131.28,5800.0,131.08,131.29,131.04,131.28,5800.0
2013-11-15 15:20:00,131.27,131.45,131.17,131.23,8500.0,131.27,131.45,131.17,131.23,8500.0
2013-11-15 15:30:00,131.22,131.3,131.19,131.22,2800.0,131.22,131.3,131.19,131.22,2800.0
2013-11-15 15:40:00,131.2,131.31,131.19,131.19,5200.0,131.2,131.31,131.19,131.19,5200.0
2013-11-15 15:50:00,131.24,131.48,131.2,131.46,46400.0,131.24,131.48,131.2,131.46,46400.0
2013-11-18 09:30:00,132.02,132.34,131.81,131.81,6300.0,132.02,132.34,131.81,131.81,6300.0
2013-11-18 09:40:00,132.0,132.3,131.76,132.3,3900.0,132.0,132.3,131.76,132.3,3900.0
2013-11-18 09:50:00,132.08,132.34,131.81,132.16,10000.0,132.08,132.34,131.81,132.16,10000.0
2013-11-18 10:00:00,132.06,132.21,131.61,132.21,9000.0,132.06,132.21,131.61,132.21,9000.0
2013-11-18 10:10:00,132.06,132.32,131.89,132.31,6500.0,132.06,132.32,131.89,132.31,6500.0
2013-11-18 10:20:00,132.48,132.72,132.06,132.06,16900.0,132.48,132.72,132.06,132.06,16900.0
2013-11-18 10:30:00,132.05,132.18,131.92,132.18,4200.0,132.05,132.18,131.92,132.18,4200.0
2013-11-18 10:40:00,132.21,132.21,131.83,131.9,17800.0,132.21,132.21,131.83,131.9,17800.0
2013-11-18 10:50:00,131.9,131.98,131.7,131.79,29300.0,131.9,131.98,131.7,131.79,29300.0
2013-11-18 11:00:00,131.79,131.98,131.79,131.98,5100.0,131.79,131.98,131.79,131.98,5100.0
2013-11-18 11:10:00,131.92,131.93,131.76,131.79,9100.0,131.92,131.93,131.76,131.79,9100.0
2013-11-18 11:20:00,131.79,131.94,131.79,131.94,1400.0,131.79,131.94,131.79,131.94,1400.0
2013-11-18 11:30:00,131.93,131.95,131.62,131.75,9000.0,131.93,131.95,131.62,131.75,9000.0
2013-11-18 11:40:00,131.64,131.64,131.49,131.62,1800.0,131.64,131.64,131.49,131.62,1800.0
2013-11-18 11:50:00,131.6,131.6,131.46,131.56,1400.0,131.6,131.6,131.46,131.56,1400.0
2013-11-18 12:00:00,131.51,131.65,131.5,131.58,8300.0,131.51,131.65,131.5,131.58,8300.0
2013-11-18 12:10:00,131.55,131.6,131.4,131.46,5200.0,131.55,131.6,131.4,131.46,5200.0
2013-11-18 12:20:00,131.43,131.69,131.4,131.56,12300.0,131.43,131.69,131.4,131.56,12300.0
2013-11-18 12:30:00,131.51,131.51,131.15,131.21,2900.0,131.51,131.51,131.15,131.21,2900.0
2013-11-18 12:40:00,131.08,131.17,130.84,130.85,2600.0,131.08,131.17,130.84,130.85,2600.0
2013-11-18 12:50:00,130.85,131.04,130.78,131.04,2600.0,130.85,131.04,130.78,131.04,2600.0
2013-11-18 13:00:00,131.1,131.12,130.92,130.92,8400.0,131.1,131.12,130.92,130.92,8400.0
2013-11-18 13:10:00,130.91,131.21,130.88,131.07,4100.0,130.91,131.21,130.88,131.07,4100.0
2013-11-18 13:20:00,131.2,131.2,131.04,131.13,5500.0,131.2,131.2,131.04,131.13,5500.0
2013-11-18 13:30:00,131.17,131.4,131.17,131.4,15000.0,131.17,131.4,131.17,131.4,15000.0
2013-11-18 13:40:00,131.35,131.52,131.28,131.52,1100.0,131.35,131.52,131.28,131.52,1100.0
2013-11-18 13:50:00,131.46,131.46,131.33,131.37,1600.0,131.46,131.46,131.33,131.37,1600.0
2013-11-18 14:00:00,131.31,131.4,131.25,131.35,5500.0,131.31,131.4,131.25,131.35,5500.0
2013-11-18 14:10:00,131.31,131.54,131.22,131.54,5800.0,131.31,131.54,131.22,131.54,5800.0
2013-11-18 14:20:00,131.52,131.52,131.18,131.18,4100.0,131.52,131.52,131.18,131.18,4100.0
2013-11-18 14:30:00,131.17,131.33,131.12,131.22,12700.0,131.17,131.33,131.12,131.22,12700.0
2013-11-18 14:40:00,131.12,131.12,130.87,130.9,5200.0,131.12,131.12,130.87,130.9,5200.0
2013-11-18 14:50:00,130.85,130.9,130.76,130.81,4800.0,130.85,130.9,130.76,130.81,4800.0
2013-11-18 15:00:00,130.79,130.79,130.35,130.35,13900.0,130.79,130.79,130.35,130.35,13900.0
2013-11-18 15:10:00,130.34,130.34,129.8,129.98,17000.0,130.34,130.34,129.8,129.98,17000.0
2013-11-18 15:20:00,130.09,130.09,129.6,129.91,9300.0,130.09,130.09,129.6,129.91,9300.0
2013-11-18 15:30:00,129.86,130.01,129.58,129.99,14200.0,129.86,130.01,129.58,129.99,14200.0
2013-11-18 15:40:00,130.03,130.14,129.74,129.74,11000.0,130.03,130.14,129.74,129.74,11000.0
2013-11-18 15:50:00,129.75,129.99,129.59,129.97,30500.0,129.75,129.99,129.59,129.97,30500.0
2013-11-19 09:30:00,129.96,130.28,129.96,130.28,2400.0,129.96,130.28,129.96,130.28,2400.0
2013-11-19 09:40:00,129.96,130.1,129.05,129.27,7200.0,129.96,130.1,129.05,129.27,7200.0
2013-11-19 09:50:00,129.39,130.91,129.34,130.66,5800.0,129.39,130.91,129.34,130.66,5800.0
2013-11-19 10:00:00,130.7,131.41,130.69,131.06,14700.0,130.7,131.41,130.69,131.06,14700.0
2013-11-19 10:10:00,131.1,131.1,130.62,130.62,3500.0,131.1,131.1,130.62,130.62,3500.0
2013-11-19 10:20:00,130.49,130.55,130.05,130.05,2600.0,130.49,130.55,130.05,130.05,2600.0
2013-11-19 10:30:00,130.16,130.16,129.76,130.09,9300.0,130.16,130.16,129.76,130.09,9300.0
2013-11-19 10:40:00,130.17,130.4,130.11,130.11,7600.0,130.17,130.4,130.11,130.11,7600.0
2013-11-19 10:50:00,130.17,130.19,129.75,129.75,8900.0,130.17,130.19,129.75,129.75,8900.0
2013-11-19 11:00:00,129.83,129.86,129.72,129.77,5600.0,129.83,129.86,129.72,129.77,5600.0
2013-11-19 11:10:00,130.09,130.09,129.77,129.81,3400.0,130.09,130.09,129.77,129.81,3400.0
2013-11-19 11:20:00,129.82,130.06,129.72,129.74,4300.0,129.82,130.06,129.72,129.74,4300.0
2013-11-19 11:30:00,129.73,130.09,129.56,129.56,5600.0,129.73,130.09,129.56,129.56,5600.0
2013-11-19 11:40:00,129.56,129.56,129.26,129.4,8600.0,129.56,129.56,129.26,129.4,8600.0
2013-11-19 11:50:00,129.45,129.86,129.42,129.86,1600.0,129.45,129.86,129.42,129.86,1600.0
2013-11-19 12:00:00,129.91,129.92,129.26,129.42,5500.0,129.91,129.92,129.26,129.42,5500.0
2013-11-19 12:10:00,129.5,129.71,129.36,129.36,5200.0,129.5,129.71,129.36,129.36,5200.0
2013-11-19 12:20:00,129.4,129.55,129.34,129.49,5200.0,129.4,129.55,129.34,129.49,5200.0
2013-11-19 12:30:00,129.5,129.55,129.06,129.06,5800.0,129.5,129.55,129.06,129.06,5800.0
2013-11-19 12:40:00,129.06,129.06,128.63,128.67,3500.0,129.06,129.06,128.63,128.67,3500.0
2013-11-19 12:50:00,128.74,128.8,128.52,128.62,4400.0,128.74,128.8,128.52,128.62,4400.0
2013-11-19 13:00:00,128.53,128.75,128.41,128.71,6100.0,128.53,128.75,128.41,128.71,6100.0
2013-11-19 13:10:00,128.77,128.77,128.65,128.68,6800.0,128.77,128.77,128.65,128.68,6800.0
2013-11-19 13:20:00,128.68,128.87,128.09,128.17,11100.0,128.68,128.87,128.09,128.17,11100.0
2013-11-19 13:30:00,128.16,128.25,127.87,128.0,20800.0,128.16,128.25,127.87,128.0,20800.0
2013-11-19 13:40:00,128.02,128.17,127.82,127.82,7900.0,128.02,128.17,127.82,127.82,7900.0
2013-11-19 13:50:00,127.93,127.93,127.58,127.65,8900.0,127.93,127.93,127.58,127.65,8900.0
2013-11-19 14:00:00,127.63,127.79,127.59,127.62,7900.0,127.63,127.79,127.59,127.62,7900.0
2013-11-19 14:10:00,127.56,127.64,127.37,127.64,10900.0,127.56,127.64,127.37,127.64,10900.0
2013-11-19 14:20:00,127.59,127.59,127.4,127.4,7700.0,127.59,127.59,127.4,127.4,7700.0
2013-11-19 14:30:00,127.39,127.91,127.39,127.86,11100.0,127.39,127.91,127.39,127.86,11100.0
2013-11-19 14:40:00,128.01,128.06,127.77,127.77,6500.0,128.01,128.06,127.77,127.77,6500.0
2013-11-19 14:50:00,127.76,127.76,127.46,127.65,10600.0,127.76,127.76,127.46,127.65,10600.0
2013-11-19 15:00:00,127.65,127.95,127.61,127.9,11300.0,127.65,127.95,127.61,127.9,11300.0
2013-11-19 15:10:00,127.9,128.11,127.88,127.92,12700.0,127.9,128.11,127.88,127.92,12700.0
2013-11-19 15:20:00,127.88,127.88,127.65,127.65,12300.0,127.88,127.88,127.65,127.65,12300.0
2013-11-19 15:30:00,127.63,127.7,127.49,127.53,17000.0,127.63,127.7,127.49,127.53,17000.0
2013-11-19 15:40:00,127.49,127.64,127.43,127.59,17200.0,127.49,127.64,127.43,127.59,17200.0
2013-11-19 15:50:00,127.57,127.72,127.45,127.49,38800.0,127.57,127.72,127.45,127.49,38800.0
2013-11-20 09:30:00,128.1,128.34,127.51,127.71,6400.0,128.1,128.34,127.51,127.71,6400.0
2013-11-20 09:40:00,127.67,127.99,127.67,127.9,2800.0,127.67,127.99,127.67,127.9,2800.0
2013-11-20 09:50:00,127.84,128.12,127.69,128.1,4300.0,127.84,128.12,127.69,128.1,4300.0
2013-11-20 10:00:00,128.12,128.12,127.52,127.79,7800.0,128.12,128.12,127.52,127.79,7800.0
2013-11-20 10:10:00,127.98,127.98,127.73,127.76,3800.0,127.98,127.98,127.73,127.76,3800.0
2013-11-20 10:20:00,127.77,128.12,127.74,127.76,11500.0,127.77,128.12,127.74,127.76,11500.0
2013-11-20 10:30:00,127.76,127.76,127.1,127.22,16800.0,127.76,127.76,127.1,127.22,16800.0
2013-11-20 10:40:00,127.27,127.42,126.77,127.23,18400.0,127.27,127.42,126.77,127.23,18400.0
2013-11-20 10:50:00,127.26,127.26,126.97,127.1,11600.0,127.26,127.26,126.97,127.1,11600.0
2013-11-20 11:00:00,127.18,127.23,126.96,127.15,7600.0,127.18,127.23,126.96,127.15,7600.0
2013-11-20 11:10:00,127.1,127.1,126.66,126.66,3600.0,127.1,127.1,126.66,126.66,3600.0
2013-11-20 11:20:00,126.62,126.94,126.57,126.83,10800.0,126.62,126.94,126.57,126.83,10800.0
2013-11-20 11:30:00,126.9,127.41,126.9,127.19,8200.0,126.9,127.41,126.9,127.19,8200.0
2013-11-20 11:40:00,127.2,127.21,126.97,127.09,4800.0,127.2,127.21,126.97,127.09,4800.0
2013-11-20 11:50:00,127.11,127.4,127.07,127.15,3600.0,127.11,127.4,127.07,127.15,3600.0
2013-11-20 12:00:00,127.21,127.37,127.08,127.08,3600.0,127.21,127.37,127.08,127.08,3600.0
2013-11-20 12:10:00,127.13,127.13,126.68,126.82,9900.0,127.13,127.13,126.68,126.82,9900.0
2013-11-20 12:20:00,126.88,127.28,126.85,126.87,15400.0,126.88,127.28,126.85,126.87,15400.0
2013-11-20 12:30:00,126.88,127.2,126.65,127.16,8100.0,126.88,127.2,126.65,127.16,8100.0
2013-11-20 12:40:00,127.17,127.17,126.61,126.63,5300.0,127.17,127.17,126.61,126.63,5300.0
2013-11-20 12:50:00,126.63,126.68,126.48,126.64,8700.0,126.63,126.68,126.48,126.64,8700.0
2013-11-20 13:00:00,126.71,126.92,126.66,126.86,5400.0,126.71,126.92,126.66,126.86,5400.0
2013-11-20 13:10:00,126.89,127.21,126.89,127.18,8900.0,126.89,127.21,126.89,127.18,8900.0
2013-11-20 13:20:00,127.11,127.11,126.84,127.05,8600.0,127.11,127.11,126.84,127.05,8600.0
2013-11-20 13:30:00,127.08,127.2,126.99,127.2,6100.0,127.08,127.2,126.99,127.2,6100.0
2013-11-20 13:40:00,127.19,127.28,126.95,127.0,6900.0,127.19,127.28,126.95,127.0,6900.0
2013-11-20 13:50:00,127.0,127.21,127.0,127.11,4100.0,127.0,127.21,127.0,127.11,4100.0
2013-11-20 14:00:00,127.05,127.12,126.87,126.91,5100.0,127.05,127.12,126.87,126.91,5100.0
2013-11-20 14:10:00,126.9,126.92,126.58,126.82,6700.0,126.9,126.92,126.58,126.82,6700.0
2013-11-20 14:20:00,126.81,126.9,126.56,126.9,9000.0,126.81,126.9,126.56,126.9,9000.0
2013-11-20 14:30:00,126.94,126.99,126.64,126.7,8200.0,126.94,126.99,126.64,126.7,8200.0
2013-11-20 14:40:00,126.6,126.69,126.43,126.69,7100.0,126.6,126.69,126.43,126.69,7100.0
2013-11-20 14:50:00,126.71,126.71,126.45,126.51,6200.0,126.71,126.71,126.45,126.51,6200.0
2013-11-20 15:00:00,126.51,126.51,126.0,126.12,15900.0,126.51,126.51,126.0,126.12,15900.0
2013-11-20 15:10:00,126.12,126.44,126.12,126.33,7000.0,126.12,126.44,126.12,126.33,7000.0
2013-11-20 15:20:00,126.31,126.51,126.18,126.4,12600.0,126.31,126.51,126.18,126.4,12600.0
2013-11-20 15:30:00,126.35,126.35,126.0,126.2,32400.0,126.35,126.35,126.0,126.2,32400.0
2013-11-20 15:40:00,126.14,126.18,125.98,125.98,29800.0,126.14,126.18,125.98,125.98,29800.0
2013-11-20 15:50:00,125.89,126.1,125.74,125.8,57700.0,125.89,126.1,125.74,125.8,57700.0
2013-11-21 09:30:00,125.8,127.23,125.8,126.23,8000.0,125.8,127.23,125.8,126.23,8000.0
2013-11-21 09:40:00,126.38,126.7,126.18,126.65,12300.0,126.38,126.7,126.18,126.65,12300.0
2013-11-21 09:50:00,126.7,127.0,126.64,127.0,11800.0,126.7,127.0,126.64,127.0,11800.0
2013-11-21 10:00:00,127.0,127.0,126.92,126.96,11000.0,127.0,127.0,126.92,126.96,11000.0
2013-11-21 10:10:00,126.99,127.3,126.99,127.15,8600.0,126.99,127.3,126.99,127.15,8600.0
2013-11-21 10:20:00,127.3,127.3,127.13,127.19,15400.0,127.3,127.3,127.13,127.19,15400.0
2013-11-21 10:30:00,127.25,127.3,127.21,127.3,12300.0,127.25,127.3,127.21,127.3,12300.0
2013-11-21 10:40:00,127.3,127.96,127.18,127.89,13800.0,127.3,127.96,127.18,127.89,13800.0
2013-11-21 10:50:00,127.85,128.72,127.85,128.27,13700.0,127.85,128.72,127.85,128.27,13700.0
2013-11-21 11:00:00,128.26,128.79,128.26,128.74,9700.0,128.26,128.79,128.26,128.74,9700.0
2013-11-21 11:10:00,128.7,129.16,128.65,128.93,8500.0,128.7,129.16,128.65,128.93,8500.0
2013-11-21 11:20:00,128.93,128.96,128.77,128.89,3300.0,128.93,128.96,128.77,128.89,3300.0
2013-11-21 11:30:00,128.88,128.9,128.07,128.11,17700.0,128.88,128.9,128.07,128.11,17700.0
2013-11-21 11:40:00,128.08,128.17,127.71,128.08,13400.0,128.08,128.17,127.71,128.08,13400.0
2013-11-21 11:50:00,127.99,127.99,127.72,127.72,2800.0,127.99,127.99,127.72,127.72,2800.0
2013-11-21 12:00:00,127.8,128.12,127.55,127.62,9200.0,127.8,128.12,127.55,127.62,9200.0
2013-11-21 12:10:00,127.57,127.67,127.46,127.54,4800.0,127.57,127.67,127.46,127.54,4800.0
2013-11-21 12:20:00,127.57,127.99,127.57,127.99,5000.0,127.57,127.99,127.57,127.99,5000.0
2013-11-21 12:30:00,128.11,128.11,127.78,127.93,4000.0,128.11,128.11,127.78,127.93,4000.0
2013-11-21 12:40:00,127.93,127.94,127.78,127.87,3200.0,127.93,127.94,127.78,127.87,3200.0
2013-11-21 12:50:00,127.88,128.16,127.84,127.84,6000.0,127.88,128.16,127.84,127.84,6000.0
2013-11-21 13:00:00,127.85,128.0,127.74,128.0,5600.0,127.85,128.0,127.74,128.0,5600.0
2013-11-21 13:10:00,128.03,128.15,128.01,128.15,4700.0,128.03,128.15,128.01,128.15,4700.0
2013-11-21 13:20:00,128.2,128.25,128.05,128.14,4800.0,128.2,128.25,128.05,128.14,4800.0
2013-11-21 13:30:00,128.05,128.06,127.9,128.03,10800.0,128.05,128.06,127.9,128.03,10800.0
2013-11-21 13:40:00,127.98,128.15,127.95,127.99,35900.0,127.98,128.15,127.95,127.99,35900.0
2013-11-21 13:50:00,128.06,128.14,127.5,127.53,15000.0,128.06,128.14,127.5,127.53,15000.0
2013-11-21 14:00:00,127.51,127.69,127.42,127.45,9600.0,127.51,127.69,127.42,127.45,9600.0
2013-11-21 14:10:00,127.44,127.44,127.24,127.3,8000.0,127.44,127.44,127.24,127.3,8000.0
2013-11-21 14:20:00,127.3,127.46,127.23,127.39,10900.0,127.3,127.46,127.23,127.39,10900.0
2013-11-21 14:30:00,127.38,127.5,127.23,127.25,6900.0,127.38,127.5,127.23,127.25,6900.0
2013-11-21 14:40:00,127.29,127.42,127.23,127.42,8700.0,127.29,127.42,127.23,127.42,8700.0
2013-11-21 14:50:00,127.42,127.45,127.27,127.39,6500.0,127.42,127.45,127.27,127.39,6500.0
2013-11-21 15:00:00,127.38,127.75,127.38,127.7,16800.0,127.38,127.75,127.38,127.7,16800.0
2013-11-21 15:10:00,127.69,127.75,127.6,127.71,9300.0,127.69,127.75,127.6,127.71,9300.0
2013-11-21 15:20:00,127.73,128.09,127.73,128.09,7200.0,127.73,128.09,127.73,128.09,7200.0
2013-11-21 15:30:00,128.06,128.06,127.57,127.7,18200.0,128.06,128.06,127.57,127.7,18200.0
2013-11-21 15:40:00,127.7,127.81,127.32,127.33,24600.0,127.7,127.81,127.32,127.33,24600.0
2013-11-21 15:50:00,127.34,127.34,127.0,127.01,50800.0,127.34,127.34,127.0,127.01,50800.0
2013-11-22 09:30:00,127.37,128.54,127.37,127.52,3500.0,127.37,128.54,127.37,127.52,3500.0
2013-11-22 09:40:00,127.51,127.84,127.18,127.28,3700.0,127.51,127.84,127.18,127.28,3700.0
2013-11-22 09:50:00,127.32,127.58,127.3,127.51,3200.0,127.32,127.58,127.3,127.51,3200.0
2013-11-22 10:00:00,127.43,127.49,127.01,127.22,13600.0,127.43,127.49,127.01,127.22,13600.0
2013-11-22 10:10:00,127.09,127.75,127.09,127.54,53900.0,127.09,127.75,127.09,127.54,53900.0
2013-11-22 10:20:00,127.54,127.54,127.1,127.1,4300.0,127.54,127.54,127.1,127.1,4300.0
2013-11-22 10:30:00,127.11,127.11,127.07,127.09,700.0,127.11,127.11,127.07,127.09,700.0
2013-11-22 10:40:00,127.23,127.32,127.08,127.15,5500.0,127.23,127.32,127.08,127.15,5500.0
2013-11-22 10:50:00,127.19,127.4,127.1,127.4,3300.0,127.19,127.4,127.1,127.4,3300.0
2013-11-22 11:00:00,127.58,127.84,127.55,127.83,3400.0,127.58,127.84,127.55,127.83,3400.0
2013-11-22 11:10:00,127.82,127.82,127.46,127.46,8700.0,127.82,127.82,127.46,127.46,8700.0
2013-11-22 11:20:00,127.52,127.53,127.42,127.42,1700.0,127.52,127.53,127.42,127.42,1700.0
2013-11-22 11:30:00,127.39,127.5,127.34,127.46,8100.0,127.39,127.5,127.34,127.46,8100.0
2013-11-22 11:40:00,127.43,127.79,127.34,127.73,16500.0,127.43,127.79,127.34,127.73,16500.0
2013-11-22 11:50:00,127.66,127.69,127.6,127.62,3800.0,127.66,127.69,127.6,127.62,3800.0
2013-11-22 12:00:00,127.62,127.68,127.47,127.68,6500.0,127.62,127.68,127.47,127.68,6500.0
2013-11-22 12:10:00,127.69,127.69,127.54,127.64,5900.0,127.69,127.69,127.54,127.64,5900.0
2013-11-22 12:20:00,127.57,127.68,127.54,127.56,2700.0,127.57,127.68,127.54,127.56,2700.0
2013-11-22 12:30:00,127.6,127.6,127.53,127.58,4900.0,127.6,127.6,127.53,127.58,4900.0
2013-11-22 12:40:00,127.6,127.68,127.56,127.56,5700.0,127.6,127.68,127.56,127.56,5700.0
2013-11-22 12:50:00,127.59,127.67,127.55,127.67,2600.0,127.59,127.67,127.55,127.67,2600.0
2013-11-22 13:00:00,127.69,127.74,127.49,127.49,5300.0,127.69,127.74,127.49,127.49,5300.0
2013-11-22 13:10:00,127.48,127.63,127.44,127.44,5600.0,127.48,127.63,127.44,127.44,5600.0
2013-11-22 13:20:00,127.43,127.69,127.43,127.58,3900.0,127.43,127.69,127.43,127.58,3900.0
2013-11-22 13:30:00,127.59,127.59,127.52,127.52,1300.0,127.59,127.59,127.52,127.52,1300.0
2013-11-22 13:40:00,127.44,127.44,127.35,127.35,2300.0,127.44,127.44,127.35,127.35,2300.0
2013-11-22 13:50:00,127.36,127.43,127.33,127.33,1800.0,127.36,127.43,127.33,127.33,1800.0
2013-11-22 14:00:00,127.34,127.47,127.34,127.47,18400.0,127.34,127.47,127.34,127.47,18400.0
2013-11-22 14:10:00,127.42,127.86,127.42,127.84,11500.0,127.42,127.86,127.42,127.84,11500.0
2013-11-22 14:20:00,127.82,127.98,127.77,127.98,8500.0,127.82,127.98,127.77,127.98,8500.0
2013-11-22 14:30:00,128.02,128.28,128.02,128.25,6600.0,128.02,128.28,128.02,128.25,6600.0
2013-11-22 14:40:00,128.25,128.51,128.22,128.41,5900.0,128.25,128.51,128.22,128.41,5900.0
2013-11-22 14:50:00,128.47,128.47,128.23,128.32,8400.0,128.47,128.47,128.23,128.32,8400.0
2013-11-22 15:00:00,128.4,128.4,128.0,128.09,10500.0,128.4,128.4,128.0,128.09,10500.0
2013-11-22 15:10:00,128.02,128.15,127.93,128.05,5700.0,128.02,128.15,127.93,128.05,5700.0
2013-11-22 15:20:00,128.12,128.14,128.06,128.06,6400.0,128.12,128.14,128.06,128.06,6400.0
2013-11-22 15:30:00,128.06,128.13,127.94,128.05,10200.0,128.06,128.13,127.94,128.05,10200.0
2013-11-22 15:40:00,128.04,128.12,128.03,128.08,10400.0,128.04,128.12,128.03,128.08,10400.0
2013-11-22 15:50:00,128.09,128.14,127.79,127.98,27400.0,128.09,128.14,127.79,127.98,27400.0
2013-11-25 09:30:00,128.16,130.0,128.16,128.96,13500.0,128.16,130.0,128.16,128.96,13500.0
2013-11-25 09:40:00,129.08,129.25,128.76,129.19,2100.0,129.08,129.25,128.76,129.19,2100.0
2013-11-25 09:50:00,128.95,128.95,128.69,128.94,2700.0,128.95,128.95,128.69,128.94,2700.0
2013-11-25 10:00:00,128.73,128.82,128.06,128.78,6000.0,128.73,128.82,128.06,128.78,6000.0
2013-11-25 10:10:00,128.77,128.77,128.33,128.53,2400.0,128.77,128.77,128.33,128.53,2400.0
2013-11-25 10:20:00,128.56,128.56,128.29,128.29,3000.0,128.56,128.56,128.29,128.29,3000.0
2013-11-25 10:30:00,128.28,128.55,128.28,128.46,1600.0,128.28,128.55,128.28,128.46,1600.0
2013-11-25 10:40:00,128.4,128.86,128.4,128.45,2600.0,128.4,128.86,128.4,128.45,2600.0
2013-11-25 10:50:00,128.47,128.47,128.28,128.3,900.0,128.47,128.47,128.28,128.3,900.0
2013-11-25 11:00:00,128.12,128.22,128.0,128.22,3600.0,128.12,128.22,128.0,128.22,3600.0
2013-11-25 11:10:00,128.07,128.46,128.06,128.22,14900.0,128.07,128.46,128.06,128.22,14900.0
2013-11-25 11:20:00,128.36,128.59,128.34,128.38,2100.0,128.36,128.59,128.34,128.38,2100.0
2013-11-25 11:30:00,128.47,128.78,128.32,128.75,9200.0,128.47,128.78,128.32,128.75,9200.0
2013-11-25 11:40:00,128.81,128.91,128.63,128.91,2400.0,128.81,128.91,128.63,128.91,2400.0
2013-11-25 11:50:00,128.91,128.94,128.77,128.85,4500.0,128.91,128.94,128.77,128.85,4500.0
2013-11-25 12:00:00,128.79,128.8,128.47,128.55,3700.0,128.79,128.8,128.47,128.55,3700.0
2013-11-25 12:10:00,128.44,128.56,128.38,128.41,1400.0,128.44,128.56,128.38,128.41,1400.0
2013-11-25 12:20:00,128.47,128.66,128.32,128.32,18100.0,128.47,128.66,128.32,128.32,18100.0
2013-11-25 12:30:00,128.41,128.41,128.12,128.16,3400.0,128.41,128.41,128.12,128.16,3400.0
2013-11-25 12:40:00,128.19,128.23,127.95,128.2,15900.0,128.19,128.23,127.95,128.2,15900.0
2013-11-25 12:50:00,128.14,128.44,128.13,128.42,3800.0,128.14,128.44,128.13,128.42,3800.0
2013-11-25 13:00:00,128.54,129.05,128.4,128.92,32900.0,128.54,129.05,128.4,128.92,32900.0
2013-11-25 13:10:00,128.91,129.42,128.9,129.16,9300.0,128.91,129.42,128.9,129.16,9300.0
2013-11-25 13:20:00,129.23,129.54,129.23,129.4,2200.0,129.23,129.54,129.23,129.4,2200.0
2013-11-25 13:30:00,129.4,129.53,129.23,129.25,6300.0,129.4,129.53,129.23,129.25,6300.0
2013-11-25 13:40:00,129.28,129.66,129.28,129.66,7500.0,129.28,129.66,129.28,129.66,7500.0
2013-11-25 13:50:00,129.66,129.74,129.57,129.62,5900.0,129.66,129.74,129.57,129.62,5900.0
2013-11-25 14:00:00,129.64,129.73,129.58,129.71,10000.0,129.64,129.73,129.58,129.71,10000.0
2013-11-25 14:10:00,129.63,129.75,129.63,129.67,7500.0,129.63,129.75,129.63,129.67,7500.0
2013-11-25 14:20:00,129.74,129.74,129.48,129.66,9700.0,129.74,129.74,129.48,129.66,9700.0
2013-11-25 14:30:00,129.66,129.68,129.46,129.49,6700.0,129.66,129.68,129.46,129.49,6700.0
2013-11-25 14:40:00,129.42,129.5,129.11,129.13,7700.0,129.42,129.5,129.11,129.13,7700.0
2013-11-25 14:50:00,129.14,129.26,128.86,128.99,8700.0,129.14,129.26,128.86,128.99,8700.0
2013-11-25 15:00:00,129.0,129.03,128.66,128.66,7000.0,129.0,129.03,128.66,128.66,7000.0
2013-11-25 15:10:00,128.67,128.67,128.2,128.52,11900.0,128.67,128.67,128.2,128.52,11900.0
2013-11-25 15:20:00,128.47,128.64,128.32,128.64,8200.0,128.47,128.64,128.32,128.64,8200.0
2013-11-25 15:30:00,128.63,128.81,128.52,128.81,9100.0,128.63,128.81,128.52,128.81,9100.0
2013-11-25 15:40:00,128.82,129.11,128.82,129.09,10300.0,128.82,129.11,128.82,129.09,10300.0
2013-11-25 15:50:00,129.08,129.16,129.0,129.06,15900.0,129.08,129.16,129.0,129.06,15900.0
2013-11-26 09:30:00,128.89,130.32,128.89,129.85,6300.0,128.89,130.32,128.89,129.85,6300.0
2013-11-26 09:40:00,129.52,130.0,129.52,129.96,4500.0,129.52,130.0,129.52,129.96,4500.0
2013-11-26 09:50:00,129.96,130.26,129.78,130.09,8100.0,129.96,130.26,129.78,130.09,8100.0
2013-11-26 10:00:00,130.09,130.1,129.71,129.77,2000.0,130.09,130.1,129.71,129.77,2000.0
2013-11-26 10:10:00,129.73,130.14,129.73,130.14,6800.0,129.73,130.14,129.73,130.14,6800.0
2013-11-26 10:20:00,130.02,130.29,129.98,130.29,7200.0,130.02,130.29,129.98,130.29,7200.0
2013-11-26 10:30:00,130.31,130.58,130.3,130.58,5500.0,130.31,130.58,130.3,130.58,5500.0
2013-11-26 10:40:00,130.52,130.68,130.52,130.63,3700.0,130.52,130.68,130.52,130.63,3700.0
2013-11-26 10:50:00,130.66,130.73,130.48,130.54,7500.0,130.66,130.73,130.48,130.54,7500.0
2013-11-26 11:00:00,130.66,130.73,130.6,130.61,1900.0,130.66,130.73,130.6,130.61,1900.0
2013-11-26 11:10:00,130.61,130.72,130.38,130.72,5400.0,130.61,130.72,130.38,130.72,5400.0
2013-11-26 11:20:00,130.64,130.72,130.45,130.6,6800.0,130.64,130.72,130.45,130.6,6800.0
2013-11-26 11:30:00,130.47,130.5,130.25,130.25,8900.0,130.47,130.5,130.25,130.25,8900.0
2013-11-26 11:40:00,130.25,130.61,130.25,130.59,3600.0,130.25,130.61,130.25,130.59,3600.0
2013-11-26 11:50:00,130.59,130.59,130.31,130.44,2200.0,130.59,130.59,130.31,130.44,2200.0
2013-11-26 12:00:00,130.26,130.28,130.09,130.09,1600.0,130.26,130.28,130.09,130.09,1600.0
2013-11-26 12:10:00,130.17,130.17,129.96,130.03,9100.0,130.17,130.17,129.96,130.03,9100.0
2013-11-26 12:20:00,130.04,130.25,129.99,130.02,7600.0,130.04,130.25,129.99,130.02,7600.0
2013-11-26 12:30:00,130.02,130.07,129.85,130.07,6100.0,130.02,130.07,129.85,130.07,6100.0
2013-11-26 12:40:00,130.07,130.14,130.01,130.06,3600.0,130.07,130.14,130.01,130.06,3600.0
2013-11-26 12:50:00,130.02,130.02,129.64,129.66,4000.0,130.02,130.02,129.64,129.66,4000.0
2013-11-26 13:00:00,129.71,129.75,129.47,129.55,4600.0,129.71,129.75,129.47,129.55,4600.0
2013-11-26 13:10:00,129.56,129.72,129.52,129.65,3800.0,129.56,129.72,129.52,129.65,3800.0
2013-11-26 13:20:00,129.62,129.72,129.5,129.57,12500.0,129.62,129.72,129.5,129.57,12500.0
2013-11-26 13:30:00,129.52,129.53,129.48,129.53,1700.0,129.52,129.53,129.48,129.53,1700.0
2013-11-26 13:40:00,129.54,129.66,129.5,129.5,4000.0,129.54,129.66,129.5,129.5,4000.0
2013-11-26 13:50:00,129.54,129.71,129.52,129.6,6200.0,129.54,129.71,129.52,129.6,6200.0
2013-11-26 14:00:00,129.63,129.67,129.51,129.58,13100.0,129.63,129.67,129.51,129.58,13100.0
2013-11-26 14:10:00,129.59,129.59,129.39,129.49,17700.0,129.59,129.59,129.39,129.49,17700.0
2013-11-26 14:20:00,129.46,129.58,129.4,129.42,5800.0,129.46,129.58,129.4,129.42,5800.0
2013-11-26 14:30:00,129.42,129.55,129.38,129.47,25300.0,129.42,129.55,129.38,129.47,25300.0
2013-11-26 14:40:00,129.5,129.5,129.28,129.41,9900.0,129.5,129.5,129.28,129.41,9900.0
2013-11-26 14:50:00,129.41,129.55,129.36,129.36,8100.0,129.41,129.55,129.36,129.36,8100.0
2013-11-26 15:00:00,129.41,129.5,129.33,129.5,11900.0,129.41,129.5,129.33,129.5,11900.0
2013-11-26 15:10:00,129.47,129.68,129.47,129.53,11900.0,129.47,129.68,129.47,129.53,11900.0
2013-11-26 15:20:00,129.53,129.6,129.48,129.53,8300.0,129.53,129.6,129.48,129.53,8300.0
2013-11-26 15:30:00,129.53,129.54,129.38,129.48,19200.0,129.53,129.54,129.38,129.48,19200.0
2013-11-26 15:40:00,129.48,129.55,129.07,129.12,15900.0,129.48,129.55,129.07,129.12,15900.0
2013-11-26 15:50:00,129.12,129.29,128.84,128.93,76700.0,129.12,129.29,128.84,128.93,76700.0
2013-11-27 09:30:00,129.0,129.49,129.0,129.01,2400.0,129.0,129.49,129.0,129.01,2400.0
2013-11-27 09:40:00,129.32,129.49,128.58,128.85,11100.0,129.32,129.49,128.58,128.85,11100.0
2013-11-27 09:50:00,128.95,129.05,128.64,128.8,19900.0,128.95,129.05,128.64,128.8,19900.0
2013-11-27 10:00:00,128.65,128.79,128.51,128.76,1500.0,128.65,128.79,128.51,128.76,1500.0
2013-11-27 10:10:00,128.75,129.06,128.58,128.91,13400.0,128.75,129.06,128.58,128.91,13400.0
2013-11-27 10:20:00,128.91,129.0,128.8,128.87,2700.0,128.91,129.0,128.8,128.87,2700.0
2013-11-27 10:30:00,128.95,129.0,128.77,128.8,5600.0,128.95,129.0,128.77,128.8,5600.0
2013-11-27 10:40:00,128.83,128.94,128.75,128.84,5900.0,128.83,128.94,128.75,128.84,5900.0
2013-11-27 10:50:00,128.78,128.81,128.65,128.67,3300.0,128.78,128.81,128.65,128.67,3300.0
2013-11-27 11:00:00,128.7,128.7,128.38,128.45,3500.0,128.7,128.7,128.38,128.45,3500.0
2013-11-27 11:10:00,128.38,128.44,128.08,128.13,11800.0,128.38,128.44,128.08,128.13,11800.0
2013-11-27 11:20:00,128.12,128.24,128.1,128.15,12300.0,128.12,128.24,128.1,128.15,12300.0
2013-11-27 11:30:00,128.15,128.38,128.12,128.12,10000.0,128.15,128.38,128.12,128.12,10000.0
2013-11-27 11:40:00,128.15,128.16,128.01,128.12,16200.0,128.15,128.16,128.01,128.12,16200.0
2013-11-27 11:50:00,128.07,128.18,128.01,128.1,7200.0,128.07,128.18,128.01,128.1,7200.0
2013-11-27 12:00:00,128.1,128.1,127.9,127.92,6300.0,128.1,128.1,127.9,127.92,6300.0
2013-11-27 12:10:00,127.91,128.02,127.89,128.0,2900.0,127.91,128.02,127.89,128.0,2900.0
2013-11-27 12:20:00,127.94,128.11,127.86,127.92,7700.0,127.94,128.11,127.86,127.92,7700.0
2013-11-27 12:30:00,127.89,127.97,127.88,127.95,3800.0,127.89,127.97,127.88,127.95,3800.0
2013-11-27 12:40:00,127.95,128.32,127.94,128.27,10800.0,127.95,128.32,127.94,128.27,10800.0
2013-11-27 12:50:00,128.35,128.42,128.22,128.22,5500.0,128.35,128.42,128.22,128.22,5500.0
2013-11-27 13:00:00,128.22,128.34,128.22,128.26,9700.0,128.22,128.34,128.22,128.26,9700.0
2013-11-27 13:10:00,128.25,128.34,128.18,128.21,7900.0,128.25,128.34,128.18,128.21,7900.0
2013-11-27 13:20:00,128.2,128.3,128.19,128.19,6100.0,128.2,128.3,128.19,128.19,6100.0
2013-11-27 13:30:00,128.19,128.36,128.19,128.22,9300.0,128.19,128.36,128.19,128.22,9300.0
2013-11-27 13:40:00,128.22,128.41,128.11,128.32,7200.0,128.22,128.41,128.11,128.32,7200.0
2013-11-27 13:50:00,128.34,128.45,128.32,128.32,6900.0,128.34,128.45,128.32,128.32,6900.0
2013-11-27 14:00:00,128.33,128.4,128.19,128.31,9700.0,128.33,128.4,128.19,128.31,9700.0
2013-11-27 14:10:00,128.26,128.35,128.26,128.32,8700.0,128.26,128.35,128.26,128.32,8700.0
2013-11-27 14:20:00,128.32,128.37,128.29,128.32,15800.0,128.32,128.37,128.29,128.32,15800.0
2013-11-27 14:30:00,128.29,128.5,128.29,128.48,10100.0,128.29,128.5,128.29,128.48,10100.0
2013-11-27 14:40:00,128.49,128.57,128.38,128.43,12700.0,128.49,128.57,128.38,128.43,12700.0
2013-11-27 14:50:00,128.45,128.5,128.42,128.44,9300.0,128.45,128.5,128.42,128.44,9300.0
2013-11-27 15:00:00,128.44,128.48,128.37,128.48,13200.0,128.44,128.48,128.37,128.48,13200.0
2013-11-27 15:10:00,128.5,128.54,128.43,128.48,13600.0,128.5,128.54,128.43,128.48,13600.0
2013-11-27 15:20:00,128.48,128.55,128.44,128.55,13700.0,128.48,128.55,128.44,128.55,13700.0
2013-11-27 15:30:00,128.52,128.71,128.46,128.47,28800.0,128.52,128.71,128.46,128.47,28800.0
2013-11-27 15:40:00,128.49,128.49,128.38,128.45,21700.0,128.49,128.49,128.38,128.45,21700.0
2013-11-27 15:50:00,128.46,128.64,128.38,128.44,42800.0,128.46,128.64,128.38,128.44,42800.0
2013-11-29 09:30:00,128.66,128.75,127.91,127.91,8100.0,128.66,128.75,127.91,127.91,8100.0
2013-11-29 09:40:00,127.92,128.5,127.87,127.87,15300.0,127.92,128.5,127.87,127.87,15300.0
2013-11-29 09:50:00,127.88,127.92,127.41,127.83,12900.0,127.88,127.92,127.41,127.83,12900.0
2013-11-29 10:00:00,127.83,127.83,127.22,127.48,11500.0,127.83,127.83,127.22,127.48,11500.0
2013-11-29 10:10:00,127.48,127.65,127.48,127.51,9900.0,127.48,127.65,127.48,127.51,9900.0
2013-11-29 10:20:00,127.5,127.64,127.3,127.53,10500.0,127.5,127.64,127.3,127.53,10500.0
2013-11-29 10:30:00,127.53,127.81,127.51,127.53,11500.0,127.53,127.81,127.51,127.53,11500.0
2013-11-29 10:40:00,127.54,127.54,126.58,126.58,12200.0,127.54,127.54,126.58,126.58,12200.0
2013-11-29 10:50:00,126.59,126.91,126.59,126.71,5800.0,126.59,126.91,126.59,126.71,5800.0
2013-11-29 11:00:00,126.67,126.93,126.43,126.9,10300.0,126.67,126.93,126.43,126.9,10300.0
2013-11-29 11:10:00,126.98,127.2,126.85,127.15,74200.0,126.98,127.2,126.85,127.15,74200.0
2013-11-29 11:20:00,127.17,127.8,127.14,127.76,14900.0,127.17,127.8,127.14,127.76,14900.0
2013-11-29 11:30:00,127.76,127.79,127.64,127.7,8200.0,127.76,127.79,127.64,127.7,8200.0
2013-11-29 11:40:00,127.72,127.72,127.3,127.48,8200.0,127.72,127.72,127.3,127.48,8200.0
2013-11-29 11:50:00,127.49,128.08,127.49,127.77,11500.0,127.49,128.08,127.49,127.77,11500.0
2013-11-29 12:00:00,127.79,128.22,127.79,128.02,14000.0,127.79,128.22,127.79,128.02,14000.0
2013-11-29 12:10:00,128.03,128.16,127.83,127.99,9700.0,128.03,128.16,127.83,127.99,9700.0
2013-11-29 12:20:00,127.93,127.93,127.54,127.64,10200.0,127.93,127.93,127.54,127.64,10200.0
2013-11-29 12:30:00,127.62,127.84,127.62,127.73,15100.0,127.62,127.84,127.62,127.73,15100.0
2013-11-29 12:40:00,127.72,127.75,127.2,127.22,12700.0,127.72,127.75,127.2,127.22,12700.0
2013-11-29 12:50:00,127.24,127.33,126.85,126.94,32100.0,127.24,127.33,126.85,126.94,32100.0
2013-12-02 09:30:00,126.74,128.03,126.74,127.67,3000.0,126.74,128.03,126.74,127.67,3000.0
2013-12-02 09:40:00,127.83,128.12,126.97,127.17,11000.0,127.83,128.12,126.97,127.17,11000.0
2013-12-02 09:50:00,127.01,127.47,126.72,127.26,12800.0,127.01,127.47,126.72,127.26,12800.0
2013-12-02 10:00:00,127.1,127.93,127.1,127.92,6800.0,127.1,127.93,127.1,127.92,6800.0
2013-12-02 10:10:00,127.9,128.11,127.75,128.01,8600.0,127.9,128.11,127.75,128.01,8600.0
2013-12-02 10:20:00,128.01,128.11,127.63,127.76,8200.0,128.01,128.11,127.63,127.76,8200.0
2013-12-02 10:30:00,127.77,127.79,127.39,127.48,7500.0,127.77,127.79,127.39,127.48,7500.0
2013-12-02 10:40:00,127.48,127.48,127.09,127.19,3500.0,127.48,127.48,127.09,127.19,3500.0
2013-12-02 10:50:00,127.23,127.47,127.14,127.41,21100.0,127.23,127.47,127.14,127.41,21100.0
2013-12-02 11:00:00,127.49,127.59,127.42,127.42,5000.0,127.49,127.59,127.42,127.42,5000.0
2013-12-02 11:10:00,127.44,127.5,127.31,127.43,4200.0,127.44,127.5,127.31,127.43,4200.0
2013-12-02 11:20:00,127.5,127.5,127.41,127.47,2800.0,127.5,127.5,127.41,127.47,2800.0
2013-12-02 11:30:00,127.49,127.5,127.4,127.41,2200.0,127.49,127.5,127.4,127.41,2200.0
2013-12-02 11:40:00,127.5,127.5,127.4,127.4,3000.0,127.5,127.5,127.4,127.4,3000.0
2013-12-02 11:50:00,127.4,127.5,127.4,127.46,10100.0,127.4,127.5,127.4,127.46,10100.0
2013-12-02 12:00:00,127.45,127.45,127.3,127.34,5300.0,127.45,127.45,127.3,127.34,5300.0
2013-12-02 12:10:00,127.4,127.4,127.23,127.4,5200.0,127.4,127.4,127.23,127.4,5200.0
2013-12-02 12:20:00,127.35,127.49,127.35,127.48,2800.0,127.35,127.49,127.35,127.48,2800.0
2013-12-02 12:30:00,127.48,127.48,127.3,127.45,2700.0,127.48,127.48,127.3,127.45,2700.0
2013-12-02 12:40:00,127.38,127.43,127.23,127.35,5900.0,127.38,127.43,127.23,127.35,5900.0
2013-12-02 12:50:00,127.32,127.41,127.26,127.37,1400.0,127.32,127.41,127.26,127.37,1400.0
2013-12-02 13:00:00,127.28,127.34,127.13,127.3,4800.0,127.28,127.34,127.13,127.3,4800.0
2013-12-02 13:10:00,127.3,127.31,127.1,127.24,5500.0,127.3,127.31,127.1,127.24,5500.0
2013-12-02 13:20:00,127.24,127.35,127.2,127.32,6400.0,127.24,127.35,127.2,127.32,6400.0
2013-12-02 13:30:00,127.31,127.32,127.03,127.25,5200.0,127.31,127.32,127.03,127.25,5200.0
2013-12-02 13:40:00,127.21,127.25,127.1,127.24,6900.0,127.21,127.25,127.1,127.24,6900.0
2013-12-02 13:50:00,127.24,127.3,127.15,127.19,8900.0,127.24,127.3,127.15,127.19,8900.0
2013-12-02 14:00:00,127.22,127.3,126.77,126.84,12800.0,127.22,127.3,126.77,126.84,12800.0
2013-12-02 14:10:00,126.72,126.79,126.65,126.77,4600.0,126.72,126.79,126.65,126.77,4600.0
2013-12-02 14:20:00,126.77,126.99,126.74,126.94,2800.0,126.77,126.99,126.74,126.94,2800.0
2013-12-02 14:30:00,127.0,127.0,126.89,127.0,3500.0,127.0,127.0,126.89,127.0,3500.0
2013-12-02 14:40:00,127.0,127.0,126.77,126.83,12900.0,127.0,127.0,126.77,126.83,12900.0
2013-12-02 14:50:00,126.92,126.98,126.76,126.95,10400.0,126.92,126.98,126.76,126.95,10400.0
2013-12-02 15:00:00,126.95,127.03,126.7,126.77,15800.0,126.95,127.03,126.7,126.77,15800.0
2013-12-02 15:10:00,126.8,126.86,126.7,126.79,28600.0,126.8,126.86,126.7,126.79,28600.0
2013-12-02 15:20:00,126.81,126.82,126.46,126.56,16300.0,126.81,126.82,126.46,126.56,16300.0
2013-12-02 15:30:00,126.52,126.78,126.34,126.78,15900.0,126.52,126.78,126.34,126.78,15900.0
2013-12-02 15:40:00,126.78,127.15,126.71,127.11,38400.0,126.78,127.15,126.71,127.11,38400.0
2013-12-02 15:50:00,127.05,127.15,126.63,126.88,38400.0,127.05,127.15,126.63,126.88,38400.0
2013-12-03 09:30:00,126.39,126.89,125.43,125.44,16300.0,126.39,126.89,125.43,125.44,16300.0
2013-12-03 09:40:00,125.43,125.75,125.41,125.47,4900.0,125.43,125.75,125.41,125.47,4900.0
2013-12-03 09:50:00,125.52,125.54,125.1,125.16,12900.0,125.52,125.54,125.1,125.16,12900.0
2013-12-03 10:00:00,125.17,125.51,125.13,125.32,12200.0,125.17,125.51,125.13,125.32,12200.0
2013-12-03 10:10:00,125.26,125.44,124.66,124.83,13300.0,125.26,125.44,124.66,124.83,13300.0
2013-12-03 10:20:00,124.85,125.0,124.44,124.52,9500.0,124.85,125.0,124.44,124.52,9500.0
2013-12-03 10:30:00,124.53,124.96,124.53,124.69,13700.0,124.53,124.96,124.53,124.69,13700.0
2013-12-03 10:40:00,124.69,124.89,124.44,124.82,33500.0,124.69,124.89,124.44,124.82,33500.0
2013-12-03 10:50:00,124.75,125.73,124.74,125.73,11200.0,124.75,125.73,124.74,125.73,11200.0
2013-12-03 11:00:00,125.86,125.92,125.29,125.9,14500.0,125.86,125.92,125.29,125.9,14500.0
2013-12-03 11:10:00,125.92,126.07,125.52,125.55,8400.0,125.92,126.07,125.52,125.55,8400.0
2013-12-03 11:20:00,125.56,125.78,125.3,125.58,9000.0,125.56,125.78,125.3,125.58,9000.0
2013-12-03 11:30:00,125.47,125.53,125.01,125.15,4700.0,125.47,125.53,125.01,125.15,4700.0
2013-12-03 11:40:00,125.23,125.66,125.07,125.23,11900.0,125.23,125.66,125.07,125.23,11900.0
2013-12-03 11:50:00,125.35,125.47,125.11,125.42,6400.0,125.35,125.47,125.11,125.42,6400.0
2013-12-03 12:00:00,125.59,125.59,125.13,125.31,5900.0,125.59,125.59,125.13,125.31,5900.0
2013-12-03 12:10:00,125.3,125.49,125.25,125.36,8100.0,125.3,125.49,125.25,125.36,8100.0
2013-12-03 12:20:00,125.36,125.41,125.15,125.26,5900.0,125.36,125.41,125.15,125.26,5900.0
2013-12-03 12:30:00,125.29,125.66,125.29,125.44,3600.0,125.29,125.66,125.29,125.44,3600.0
2013-12-03 12:40:00,125.44,125.46,125.11,125.14,10300.0,125.44,125.46,125.11,125.14,10300.0
2013-12-03 12:50:00,125.17,125.22,124.85,125.12,30000.0,125.17,125.22,124.85,125.12,30000.0
2013-12-03 13:00:00,125.12,125.2,124.86,125.04,13900.0,125.12,125.2,124.86,125.04,13900.0
2013-12-03 13:10:00,125.1,125.1,124.65,124.93,9600.0,125.1,125.1,124.65,124.93,9600.0
2013-12-03 13:20:00,124.97,124.99,124.51,124.57,17200.0,124.97,124.99,124.51,124.57,17200.0
2013-12-03 13:30:00,124.67,124.97,124.57,124.89,9800.0,124.67,124.97,124.57,124.89,9800.0
2013-12-03 13:40:00,124.88,125.03,124.7,124.8,10100.0,124.88,125.03,124.7,124.8,10100.0
2013-12-03 13:50:00,124.78,125.22,124.72,125.01,10500.0,124.78,125.22,124.72,125.01,10500.0
2013-12-03 14:00:00,125.02,125.04,124.92,124.93,25200.0,125.02,125.04,124.92,124.93,25200.0
2013-12-03 14:10:00,124.92,124.99,124.52,124.79,20900.0,124.92,124.99,124.52,124.79,20900.0
2013-12-03 14:20:00,124.8,124.84,124.65,124.78,10700.0,124.8,124.84,124.65,124.78,10700.0
2013-12-03 14:30:00,124.75,125.0,124.66,124.89,10800.0,124.75,125.0,124.66,124.89,10800.0
2013-12-03 14:40:00,124.97,125.21,124.91,125.17,27100.0,124.97,125.21,124.91,125.17,27100.0
2013-12-03 14:50:00,125.15,125.71,125.15,125.36,29600.0,125.15,125.71,125.15,125.36,29600.0
2013-12-03 15:00:00,125.42,125.43,124.91,124.91,18000.0,125.42,125.43,124.91,124.91,18000.0
2013-12-03 15:10:00,124.95,125.0,124.89,124.98,9100.0,124.95,125.0,124.89,124.98,9100.0
2013-12-03 15:20:00,125.0,125.04,124.79,124.86,14800.0,125.0,125.04,124.79,124.86,14800.0
2013-12-03 15:30:00,124.85,125.03,124.83,125.02,11900.0,124.85,125.03,124.83,125.02,11900.0
2013-12-03 15:40:00,125.0,125.04,124.75,125.02,12800.0,125.0,125.04,124.75,125.02,12800.0
2013-12-03 15:50:00,125.04,125.15,124.96,125.0,56700.0,125.04,125.15,124.96,125.0,56700.0
2013-12-04 09:30:00,123.73,124.99,123.05,123.17,47200.0,123.73,124.99,123.05,123.17,47200.0
2013-12-04 09:40:00,123.08,123.35,122.55,123.29,41400.0,123.08,123.35,122.55,123.29,41400.0
2013-12-04 09:50:00,123.35,123.76,123.02,123.38,53900.0,123.35,123.76,123.02,123.38,53900.0
2013-12-04 10:00:00,123.37,123.91,123.23,123.89,17900.0,123.37,123.91,123.23,123.89,17900.0
2013-12-04 10:10:00,123.91,124.0,123.57,123.59,31900.0,123.91,124.0,123.57,123.59,31900.0
2013-12-04 10:20:00,123.71,123.74,123.22,123.34,14300.0,123.71,123.74,123.22,123.34,14300.0
2013-12-04 10:30:00,123.34,123.61,123.32,123.41,85700.0,123.34,123.61,123.32,123.41,85700.0
2013-12-04 10:40:00,123.4,123.47,122.85,122.87,42900.0,123.4,123.47,122.85,122.87,42900.0
2013-12-04 10:50:00,122.89,123.12,122.71,122.96,25100.0,122.89,123.12,122.71,122.96,25100.0
2013-12-04 11:00:00,122.96,123.35,122.65,123.07,34900.0,122.96,123.35,122.65,123.07,34900.0
2013-12-04 11:10:00,123.1,123.4,122.83,122.83,22000.0,123.1,123.4,122.83,122.83,22000.0
2013-12-04 11:20:00,122.91,123.03,122.57,122.66,5200.0,122.91,123.03,122.57,122.66,5200.0
2013-12-04 11:30:00,122.6,122.92,122.6,122.73,9700.0,122.6,122.92,122.6,122.73,9700.0
2013-12-04 11:40:00,122.69,122.98,122.62,122.78,9400.0,122.69,122.98,122.62,122.78,9400.0
2013-12-04 11:50:00,122.82,123.18,122.76,122.98,21000.0,122.82,123.18,122.76,122.98,21000.0
2013-12-04 12:00:00,122.97,123.0,122.76,122.81,12800.0,122.97,123.0,122.76,122.81,12800.0
2013-12-04 12:10:00,122.84,122.94,122.76,122.88,7000.0,122.84,122.94,122.76,122.88,7000.0
2013-12-04 12:20:00,122.88,123.14,122.88,123.08,11500.0,122.88,123.14,122.88,123.08,11500.0
2013-12-04 12:30:00,123.13,123.7,123.12,123.7,54500.0,123.13,123.7,123.12,123.7,54500.0
2013-12-04 12:40:00,123.7,124.35,123.35,124.03,23700.0,123.7,124.35,123.35,124.03,23700.0
2013-12-04 12:50:00,124.0,124.17,123.8,124.15,38100.0,124.0,124.17,123.8,124.15,38100.0
2013-12-04 13:00:00,124.16,124.62,124.06,124.3,14000.0,124.16,124.62,124.06,124.3,14000.0
2013-12-04 13:10:00,124.29,124.3,123.84,124.14,40100.0,124.29,124.3,123.84,124.14,40100.0
2013-12-04 13:20:00,124.13,124.16,123.3,123.35,16100.0,124.13,124.16,123.3,123.35,16100.0
2013-12-04 13:30:00,123.29,123.38,122.87,123.25,28200.0,123.29,123.38,122.87,123.25,28200.0
2013-12-04 13:40:00,123.25,123.43,123.11,123.43,14100.0,123.25,123.43,123.11,123.43,14100.0
2013-12-04 13:50:00,123.33,123.76,123.31,123.41,16300.0,123.33,123.76,123.31,123.41,16300.0
2013-12-04 14:00:00,123.4,123.57,123.25,123.25,20100.0,123.4,123.57,123.25,123.25,20100.0
2013-12-04 14:10:00,123.24,123.45,123.11,123.24,13800.0,123.24,123.45,123.11,123.24,13800.0
2013-12-04 14:20:00,123.19,123.29,123.1,123.17,11600.0,123.19,123.29,123.1,123.17,11600.0
2013-12-04 14:30:00,123.17,123.52,123.17,123.51,33000.0,123.17,123.52,123.17,123.51,33000.0
2013-12-04 14:40:00,123.43,123.59,123.41,123.48,23600.0,123.43,123.59,123.41,123.48,23600.0
2013-12-04 14:50:00,123.44,123.65,123.44,123.48,11900.0,123.44,123.65,123.44,123.48,11900.0
2013-12-04 15:00:00,123.48,123.48,123.24,123.43,11500.0,123.48,123.48,123.24,123.43,11500.0
2013-12-04 15:10:00,123.44,123.55,123.35,123.53,22800.0,123.44,123.55,123.35,123.53,22800.0
2013-12-04 15:20:00,123.52,123.52,123.38,123.45,14200.0,123.52,123.52,123.38,123.45,14200.0
2013-12-04 15:30:00,123.45,123.61,123.32,123.44,26400.0,123.45,123.61,123.32,123.44,26400.0
2013-12-04 15:40:00,123.46,123.62,123.44,123.54,34000.0,123.46,123.62,123.44,123.54,34000.0
2013-12-04 15:50:00,123.54,123.64,123.36,123.45,62700.0,123.54,123.64,123.36,123.45,62700.0
2013-12-05 09:30:00,124.85,125.9,123.63,124.51,27900.0,124.85,125.9,123.63,124.51,27900.0
2013-12-05 09:40:00,124.54,125.11,124.29,124.52,24900.0,124.54,125.11,124.29,124.52,24900.0
2013-12-05 09:50:00,124.4,124.53,123.5,123.7,37400.0,124.4,124.53,123.5,123.7,37400.0
2013-12-05 10:00:00,123.7,124.47,123.6,123.94,28500.0,123.7,124.47,123.6,123.94,28500.0
2013-12-05 10:10:00,123.88,123.99,123.74,123.99,13200.0,123.88,123.99,123.74,123.99,13200.0
2013-12-05 10:20:00,124.09,124.18,123.67,123.84,44300.0,124.09,124.18,123.67,123.84,44300.0
2013-12-05 10:30:00,123.82,124.15,123.81,123.99,10400.0,123.82,124.15,123.81,123.99,10400.0
2013-12-05 10:40:00,124.06,124.06,123.73,123.76,25400.0,124.06,124.06,123.73,123.76,25400.0
2013-12-05 10:50:00,123.94,123.97,123.55,123.55,6800.0,123.94,123.97,123.55,123.55,6800.0
2013-12-05 11:00:00,123.65,123.81,123.5,123.73,19600.0,123.65,123.81,123.5,123.73,19600.0
2013-12-05 11:10:00,123.66,123.96,123.66,123.75,14300.0,123.66,123.96,123.66,123.75,14300.0
2013-12-05 11:20:00,123.71,124.0,123.5,123.6,16300.0,123.71,124.0,123.5,123.6,16300.0
2013-12-05 11:30:00,123.57,123.64,123.41,123.41,13900.0,123.57,123.64,123.41,123.41,13900.0
2013-12-05 11:40:00,123.49,123.6,123.43,123.48,7300.0,123.49,123.6,123.43,123.48,7300.0
2013-12-05 11:50:00,123.59,123.95,123.4,123.58,56900.0,123.59,123.95,123.4,123.58,56900.0
2013-12-05 12:00:00,123.64,124.0,123.5,123.78,49100.0,123.64,124.0,123.5,123.78,49100.0
2013-12-05 12:10:00,123.58,123.87,123.01,123.09,23400.0,123.58,123.87,123.01,123.09,23400.0
2013-12-05 12:20:00,123.39,123.4,123.03,123.18,16500.0,123.39,123.4,123.03,123.18,16500.0
2013-12-05 12:30:00,123.18,123.62,122.99,123.18,13700.0,123.18,123.62,122.99,123.18,13700.0
2013-12-05 12:40:00,123.27,123.64,123.25,123.48,38500.0,123.27,123.64,123.25,123.48,38500.0
2013-12-05 12:50:00,123.46,123.83,123.43,123.53,22900.0,123.46,123.83,123.43,123.53,22900.0
2013-12-05 13:00:00,123.53,123.7,123.41,123.54,16000.0,123.53,123.7,123.41,123.54,16000.0
2013-12-05 13:10:00,123.44,123.55,123.26,123.35,9600.0,123.44,123.55,123.26,123.35,9600.0
2013-12-05 13:20:00,123.35,123.62,123.1,123.5,13400.0,123.35,123.62,123.1,123.5,13400.0
2013-12-05 13:30:00,123.51,123.76,123.45,123.65,9400.0,123.51,123.76,123.45,123.65,9400.0
2013-12-05 13:40:00,123.7,123.7,123.13,123.35,7100.0,123.7,123.7,123.13,123.35,7100.0
2013-12-05 13:50:00,123.37,123.41,122.86,123.02,56800.0,123.37,123.41,122.86,123.02,56800.0
2013-12-05 14:00:00,123.09,123.91,123.09,123.61,18400.0,123.09,123.91,123.09,123.61,18400.0
2013-12-05 14:10:00,123.61,123.69,123.02,123.15,53300.0,123.61,123.69,123.02,123.15,53300.0
2013-12-05 14:20:00,123.17,123.17,122.5,122.75,37600.0,123.17,123.17,122.5,122.75,37600.0
2013-12-05 14:30:00,122.73,122.87,122.01,122.01,67600.0,122.73,122.87,122.01,122.01,67600.0
2013-12-05 14:40:00,122.01,122.81,122.0,122.41,64000.0,122.01,122.81,122.0,122.41,64000.0
2013-12-05 14:50:00,122.43,122.89,121.51,121.72,63700.0,122.43,122.89,121.51,121.72,63700.0
2013-12-05 15:00:00,121.69,122.29,121.69,121.94,47900.0,121.69,122.29,121.69,121.94,47900.0
2013-12-05 15:10:00,121.93,122.47,121.65,122.38,61300.0,121.93,122.47,121.65,122.38,61300.0
2013-12-05 15:20:00,122.38,122.79,122.12,122.12,55300.0,122.38,122.79,122.12,122.12,55300.0
2013-12-05 15:30:00,122.11,122.22,121.88,122.16,105400.0,122.11,122.22,121.88,122.16,105400.0
2013-12-05 15:40:00,122.17,122.56,121.8,122.03,104200.0,122.17,122.56,121.8,122.03,104200.0
2013-12-05 15:50:00,121.98,122.08,121.58,121.8,164100.0,121.98,122.08,121.58,121.8,164100.0
2013-12-06 09:30:00,92.27,95.24,91.7,94.8,1560100.0,92.27,95.24,91.7,94.8,1560100.0
2013-12-06 09:40:00,94.81,97.75,94.5,96.55,1157500.0,94.81,97.75,94.5,96.55,1157500.0
2013-12-06 09:50:00,96.56,96.99,95.75,96.67,932100.0,96.56,96.99,95.75,96.67,932100.0
2013-12-06 10:00:00,96.73,96.79,94.29,94.31,870100.0,96.73,96.79,94.29,94.31,870100.0
2013-12-06 10:10:00,94.28,95.0,93.75,94.1,541600.0,94.28,95.0,93.75,94.1,541600.0
2013-12-06 10:20:00,94.03,94.09,92.75,92.87,569500.0,94.03,94.09,92.75,92.87,569500.0
2013-12-06 10:30:00,92.84,93.95,92.79,93.58,352300.0,92.84,93.95,92.79,93.58,352300.0
2013-12-06 10:40:00,93.63,94.47,93.37,93.41,272100.0,93.63,94.47,93.37,93.41,272100.0
2013-12-06 10:50:00,93.38,94.05,93.35,93.74,215200.0,93.38,94.05,93.35,93.74,215200.0
2013-12-06 11:00:00,93.7,94.78,93.7,94.59,319500.0,93.7,94.78,93.7,94.59,319500.0
2013-12-06 11:10:00,94.63,94.74,94.14,94.63,267900.0,94.63,94.74,94.14,94.63,267900.0
2013-12-06 11:20:00,94.67,94.67,93.83,93.99,182300.0,94.67,94.67,93.83,93.99,182300.0
2013-12-06 11:30:00,93.99,93.99,92.49,92.69,310700.0,93.99,93.99,92.49,92.69,310700.0
2013-12-06 11:40:00,92.62,93.7,92.47,93.25,230600.0,92.62,93.7,92.47,93.25,230600.0
2013-12-06 11:50:00,93.3,94.16,93.25,93.89,270400.0,93.3,94.16,93.25,93.89,270400.0
2013-12-06 12:00:00,93.86,94.39,93.78,93.85,204400.0,93.86,94.39,93.78,93.85,204400.0
2013-12-06 12:10:00,93.85,94.48,93.85,94.01,277700.0,93.85,94.48,93.85,94.01,277700.0
2013-12-06 12:20:00,94.01,94.34,93.91,94.26,150200.0,94.01,94.34,93.91,94.26,150200.0
2013-12-06 12:30:00,94.24,94.26,93.0,93.26,239200.0,94.24,94.26,93.0,93.26,239200.0
2013-12-06 12:40:00,93.22,93.4,93.0,93.1,168400.0,93.22,93.4,93.0,93.1,168400.0
2013-12-06 12:50:00,93.12,93.37,93.08,93.15,162800.0,93.12,93.37,93.08,93.15,162800.0
2013-12-06 13:00:00,93.15,93.27,92.71,93.24,197800.0,93.15,93.27,92.71,93.24,197800.0
2013-12-06 13:10:00,93.23,93.64,93.06,93.14,127600.0,93.23,93.64,93.06,93.14,127600.0
2013-12-06 13:20:00,93.13,93.39,92.84,93.13,106700.0,93.13,93.39,92.84,93.13,106700.0
2013-12-06 13:30:00,93.18,93.63,93.08,93.5,100000.0,93.18,93.63,93.08,93.5,100000.0
2013-12-06 13:40:00,93.5,94.0,93.46,93.87,170200.0,93.5,94.0,93.46,93.87,170200.0
2013-12-06 13:50:00,93.88,94.15,93.46,93.62,204600.0,93.88,94.15,93.46,93.62,204600.0
2013-12-06 14:00:00,93.67,93.67,93.12,93.28,130600.0,93.67,93.67,93.12,93.28,130600.0
2013-12-06 14:10:00,93.28,93.38,92.65,92.75,153700.0,93.28,93.38,92.65,92.75,153700.0
2013-12-06 14:20:00,92.74,93.3,92.74,92.95,136600.0,92.74,93.3,92.74,92.95,136600.0
2013-12-06 14:30:00,93.0,93.34,92.75,92.84,171900.0,93.0,93.34,92.75,92.84,171900.0
2013-12-06 14:40:00,92.85,93.19,92.53,93.0,187500.0,92.85,93.19,92.53,93.0,187500.0
2013-12-06 14:50:00,92.96,93.59,92.91,93.06,174200.0,92.96,93.59,92.91,93.06,174200.0
2013-12-06 15:00:00,93.04,93.15,92.65,92.91,247300.0,93.04,93.15,92.65,92.91,247300.0
2013-12-06 15:10:00,92.91,93.1,92.67,92.78,219900.0,92.91,93.1,92.67,92.78,219900.0
2013-12-06 15:20:00,92.81,93.07,92.81,93.0,199300.0,92.81,93.07,92.81,93.0,199300.0
2013-12-06 15:30:00,92.99,93.23,92.92,93.06,159500.0,92.99,93.23,92.92,93.06,159500.0
2013-12-06 15:40:00,93.05,93.46,92.97,93.4,344500.0,93.05,93.46,92.97,93.4,344500.0
2013-12-06 15:50:00,93.4,93.76,93.06,93.76,564200.0,93.4,93.76,93.06,93.76,564200.0
2013-12-09 09:30:00,93.13,93.47,92.32,92.49,283300.0,93.13,93.47,92.32,92.49,283300.0
2013-12-09 09:40:00,92.49,92.8,92.38,92.38,202100.0,92.49,92.8,92.38,92.38,202100.0
2013-12-09 09:50:00,92.38,93.8,92.18,93.06,378600.0,92.38,93.8,92.18,93.06,378600.0
2013-12-09 10:00:00,93.1,93.12,92.3,92.72,158900.0,93.1,93.12,92.3,92.72,158900.0
2013-12-09 10:10:00,92.65,92.78,92.53,92.54,80900.0,92.65,92.78,92.53,92.54,80900.0
2013-12-09 10:20:00,92.54,92.62,91.76,91.77,206600.0,92.54,92.62,91.76,91.77,206600.0
2013-12-09 10:30:00,91.76,92.27,91.76,92.05,152000.0,91.76,92.27,91.76,92.05,152000.0
2013-12-09 10:40:00,92.05,92.15,91.79,91.9,100600.0,92.05,92.15,91.79,91.9,100600.0
2013-12-09 10:50:00,91.93,91.95,91.6,91.64,84600.0,91.93,91.95,91.6,91.64,84600.0
2013-12-09 11:00:00,91.6,91.78,91.1,91.3,172400.0,91.6,91.78,91.1,91.3,172400.0
2013-12-09 11:10:00,91.28,91.39,91.0,91.39,87700.0,91.28,91.39,91.0,91.39,87700.0
2013-12-09 11:20:00,91.41,91.6,91.15,91.54,137400.0,91.41,91.6,91.15,91.54,137400.0
2013-12-09 11:30:00,91.56,91.81,91.49,91.55,111700.0,91.56,91.81,91.49,91.55,111700.0
2013-12-09 11:40:00,91.51,92.05,91.51,92.05,97000.0,91.51,92.05,91.51,92.05,97000.0
2013-12-09 11:50:00,91.97,92.2,91.35,91.4,120000.0,91.97,92.2,91.35,91.4,120000.0
2013-12-09 12:00:00,91.4,91.42,90.75,90.8,163400.0,91.4,91.42,90.75,90.8,163400.0
2013-12-09 12:10:00,90.8,91.27,90.77,91.0,136000.0,90.8,91.27,90.77,91.0,136000.0
2013-12-09 12:20:00,91.0,91.19,90.99,91.0,98500.0,91.0,91.19,90.99,91.0,98500.0
2013-12-09 12:30:00,91.0,91.13,90.81,90.94,141300.0,91.0,91.13,90.81,90.94,141300.0
2013-12-09 12:40:00,90.95,91.47,90.9,91.31,190000.0,90.95,91.47,90.9,91.31,190000.0
2013-12-09 12:50:00,91.34,91.46,90.52,90.67,228100.0,91.34,91.46,90.52,90.67,228100.0
2013-12-09 13:00:00,90.66,90.89,90.45,90.62,213000.0,90.66,90.89,90.45,90.62,213000.0
2013-12-09 13:10:00,90.65,90.67,90.0,90.1,242900.0,90.65,90.67,90.0,90.1,242900.0
2013-12-09 13:20:00,90.09,90.39,89.91,90.05,186900.0,90.09,90.39,89.91,90.05,186900.0
2013-12-09 13:30:00,90.02,90.66,89.95,90.51,179700.0,90.02,90.66,89.95,90.51,179700.0
2013-12-09 13:40:00,90.47,90.6,90.3,90.44,143700.0,90.47,90.6,90.3,90.44,143700.0
2013-12-09 13:50:00,90.45,90.49,90.18,90.31,92100.0,90.45,90.49,90.18,90.31,92100.0
2013-12-09 14:00:00,90.28,90.28,89.99,90.14,123700.0,90.28,90.28,89.99,90.14,123700.0
2013-12-09 14:10:00,90.13,90.16,89.95,89.97,79600.0,90.13,90.16,89.95,89.97,79600.0
2013-12-09 14:20:00,89.97,90.14,89.97,90.01,111800.0,89.97,90.14,89.97,90.01,111800.0
2013-12-09 14:30:00,90.0,90.01,89.65,89.75,171100.0,90.0,90.01,89.65,89.75,171100.0
2013-12-09 14:40:00,89.77,90.01,89.74,89.88,134500.0,89.77,90.01,89.74,89.88,134500.0
2013-12-09 14:50:00,89.89,90.09,89.78,90.08,179400.0,89.89,90.09,89.78,90.08,179400.0
2013-12-09 15:00:00,90.08,90.2,90.0,90.01,171100.0,90.08,90.2,90.0,90.01,171100.0
2013-12-09 15:10:00,90.0,90.14,89.99,90.08,191000.0,90.0,90.14,89.99,90.08,191000.0
2013-12-09 15:20:00,90.07,90.11,89.93,90.04,205600.0,90.07,90.11,89.93,90.04,205600.0
2013-12-09 15:30:00,90.04,90.2,90.0,90.1,187700.0,90.04,90.2,90.0,90.1,187700.0
2013-12-09 15:40:00,90.09,90.15,89.99,90.15,184700.0,90.09,90.15,89.99,90.15,184700.0
2013-12-09 15:50:00,90.14,90.26,89.93,90.21,367600.0,90.14,90.26,89.93,90.21,367600.0
2013-12-10 09:30:00,89.42,91.0,89.41,90.86,181500.0,89.42,91.0,89.41,90.86,181500.0
2013-12-10 09:40:00,90.9,91.97,90.67,91.76,118300.0,90.9,91.97,90.67,91.76,118300.0
2013-12-10 09:50:00,91.54,91.73,90.8,91.62,99800.0,91.54,91.73,90.8,91.62,99800.0
2013-12-10 10:00:00,91.41,91.64,91.05,91.14,100500.0,91.41,91.64,91.05,91.14,100500.0
2013-12-10 10:10:00,91.26,91.38,90.65,91.07,86800.0,91.26,91.38,90.65,91.07,86800.0
2013-12-10 10:20:00,91.11,91.15,90.58,90.85,45800.0,91.11,91.15,90.58,90.85,45800.0
2013-12-10 10:30:00,90.83,91.48,90.78,91.42,33200.0,90.83,91.48,90.78,91.42,33200.0
2013-12-10 10:40:00,91.43,91.95,91.24,91.93,73100.0,91.43,91.95,91.24,91.93,73100.0
2013-12-10 10:50:00,91.89,92.47,91.56,91.61,106400.0,91.89,92.47,91.56,91.61,106400.0
2013-12-10 11:00:00,91.54,92.59,91.54,92.5,76100.0,91.54,92.59,91.54,92.5,76100.0
2013-12-10 11:10:00,92.5,92.84,92.45,92.62,139500.0,92.5,92.84,92.45,92.62,139500.0
2013-12-10 11:20:00,92.74,92.83,92.37,92.57,76000.0,92.74,92.83,92.37,92.57,76000.0
2013-12-10 11:30:00,92.56,93.15,92.48,93.14,79800.0,92.56,93.15,92.48,93.14,79800.0
2013-12-10 11:40:00,93.14,93.5,93.0,93.42,128000.0,93.14,93.5,93.0,93.42,128000.0
2013-12-10 11:50:00,93.49,93.94,93.39,93.89,149300.0,93.49,93.94,93.39,93.89,149300.0
2013-12-10 12:00:00,93.87,94.35,93.61,94.25,149300.0,93.87,94.35,93.61,94.25,149300.0
2013-12-10 12:10:00,94.33,94.63,94.05,94.62,96000.0,94.33,94.63,94.05,94.62,96000.0
2013-12-10 12:20:00,94.56,94.7,94.39,94.53,81900.0,94.56,94.7,94.39,94.53,81900.0
2013-12-10 12:30:00,94.57,95.0,94.13,94.69,161800.0,94.57,95.0,94.13,94.69,161800.0
2013-12-10 12:40:00,94.68,94.97,94.64,94.89,79900.0,94.68,94.97,94.64,94.89,79900.0
2013-12-10 12:50:00,94.89,94.9,94.38,94.45,116200.0,94.89,94.9,94.38,94.45,116200.0
2013-12-10 13:00:00,94.45,94.45,94.06,94.21,134300.0,94.45,94.45,94.06,94.21,134300.0
2013-12-10 13:10:00,94.18,94.39,93.98,93.99,123000.0,94.18,94.39,93.98,93.99,123000.0
2013-12-10 13:20:00,94.01,94.23,93.61,93.61,100800.0,94.01,94.23,93.61,93.61,100800.0
2013-12-10 13:30:00,93.7,94.18,93.37,94.18,112900.0,93.7,94.18,93.37,94.18,112900.0
2013-12-10 13:40:00,94.18,94.4,94.12,94.34,53200.0,94.18,94.4,94.12,94.34,53200.0
2013-12-10 13:50:00,94.34,94.46,94.23,94.38,42200.0,94.34,94.46,94.23,94.38,42200.0
2013-12-10 14:00:00,94.35,94.75,94.35,94.73,47400.0,94.35,94.75,94.35,94.73,47400.0
2013-12-10 14:10:00,94.73,94.78,94.5,94.73,56500.0,94.73,94.78,94.5,94.73,56500.0
2013-12-10 14:20:00,94.73,95.1,94.73,95.0,82100.0,94.73,95.1,94.73,95.0,82100.0
2013-12-10 14:30:00,95.09,95.23,94.71,95.12,86700.0,95.09,95.23,94.71,95.12,86700.0
2013-12-10 14:40:00,95.09,95.76,95.05,95.7,124100.0,95.09,95.76,95.05,95.7,124100.0
2013-12-10 14:50:00,95.7,96.18,95.63,95.91,152000.0,95.7,96.18,95.63,95.91,152000.0
2013-12-10 15:00:00,95.87,95.98,95.55,95.87,112000.0,95.87,95.98,95.55,95.87,112000.0
2013-12-10 15:10:00,95.81,96.31,95.45,95.48,139500.0,95.81,96.31,95.45,95.48,139500.0
2013-12-10 15:20:00,95.48,95.48,94.78,95.02,225700.0,95.48,95.48,94.78,95.02,225700.0
2013-12-10 15:30:00,95.05,95.38,94.67,94.88,220500.0,95.05,95.38,94.67,94.88,220500.0
2013-12-10 15:40:00,94.86,94.89,94.28,94.38,249100.0,94.86,94.89,94.28,94.38,249100.0
2013-12-10 15:50:00,94.32,94.52,94.01,94.39,360300.0,94.32,94.52,94.01,94.39,360300.0
2013-12-11 09:30:00,94.22,95.37,94.17,95.06,129100.0,94.22,95.37,94.17,95.06,129100.0
2013-12-11 09:40:00,95.0,95.28,94.39,94.67,85800.0,95.0,95.28,94.39,94.67,85800.0
2013-12-11 09:50:00,94.55,94.65,94.01,94.07,90200.0,94.55,94.65,94.01,94.07,90200.0
2013-12-11 10:00:00,94.07,94.44,93.57,93.9,120100.0,94.07,94.44,93.57,93.9,120100.0
2013-12-11 10:10:00,93.82,94.52,93.73,94.14,113600.0,93.82,94.52,93.73,94.14,113600.0
2013-12-11 10:20:00,94.19,94.52,94.07,94.42,72200.0,94.19,94.52,94.07,94.42,72200.0
2013-12-11 10:30:00,94.45,94.84,93.96,94.42,126400.0,94.45,94.84,93.96,94.42,126400.0
2013-12-11 10:40:00,94.57,94.57,93.91,94.05,98300.0,94.57,94.57,93.91,94.05,98300.0
2013-12-11 10:50:00,94.0,94.59,94.0,94.54,93100.0,94.0,94.59,94.0,94.54,93100.0
2013-12-11 11:00:00,94.57,94.6,94.05,94.1,68100.0,94.57,94.6,94.05,94.1,68100.0
2013-12-11 11:10:00,94.11,94.21,93.75,93.93,92800.0,94.11,94.21,93.75,93.93,92800.0
2013-12-11 11:20:00,93.93,94.03,93.61,93.9,98700.0,93.93,94.03,93.61,93.9,98700.0
2013-12-11 11:30:00,93.88,93.92,93.75,93.79,67100.0,93.88,93.92,93.75,93.79,67100.0
2013-12-11 11:40:00,93.8,93.8,93.38,93.4,114700.0,93.8,93.8,93.38,93.4,114700.0
2013-12-11 11:50:00,93.41,93.5,93.08,93.44,38400.0,93.41,93.5,93.08,93.44,38400.0
2013-12-11 12:00:00,93.44,93.52,93.39,93.45,36900.0,93.44,93.52,93.39,93.45,36900.0
2013-12-11 12:10:00,93.41,93.71,93.34,93.35,64000.0,93.41,93.71,93.34,93.35,64000.0
2013-12-11 12:20:00,93.38,93.55,93.23,93.35,33500.0,93.38,93.55,93.23,93.35,33500.0
2013-12-11 12:30:00,93.32,93.36,93.01,93.23,47700.0,93.32,93.36,93.01,93.23,47700.0
2013-12-11 12:40:00,93.13,93.21,92.84,92.96,50200.0,93.13,93.21,92.84,92.96,50200.0
2013-12-11 12:50:00,92.97,93.07,92.7,93.06,78500.0,92.97,93.07,92.7,93.06,78500.0
2013-12-11 13:00:00,93.06,93.79,93.06,93.62,101500.0,93.06,93.79,93.06,93.62,101500.0
2013-12-11 13:10:00,93.7,93.79,93.38,93.55,25600.0,93.7,93.79,93.38,93.55,25600.0
2013-12-11 13:20:00,93.48,93.65,93.28,93.3,42200.0,93.48,93.65,93.28,93.3,42200.0
2013-12-11 13:30:00,93.28,93.44,93.21,93.29,34400.0,93.28,93.44,93.21,93.29,34400.0
2013-12-11 13:40:00,93.34,93.53,93.26,93.26,40900.0,93.34,93.53,93.26,93.26,40900.0
2013-12-11 13:50:00,93.25,93.66,93.21,93.65,35700.0,93.25,93.66,93.21,93.65,35700.0
2013-12-11 14:00:00,93.64,93.65,93.43,93.48,20000.0,93.64,93.65,93.43,93.48,20000.0
2013-12-11 14:10:00,93.47,93.59,93.3,93.49,38400.0,93.47,93.59,93.3,93.49,38400.0
2013-12-11 14:20:00,93.42,93.67,93.4,93.61,22000.0,93.42,93.67,93.4,93.61,22000.0
2013-12-11 14:30:00,93.68,93.78,93.49,93.54,47100.0,93.68,93.78,93.49,93.54,47100.0
2013-12-11 14:40:00,93.56,93.7,93.46,93.7,20600.0,93.56,93.7,93.46,93.7,20600.0
2013-12-11 14:50:00,93.72,93.72,93.36,93.52,33200.0,93.72,93.72,93.36,93.52,33200.0
2013-12-11 15:00:00,93.53,93.58,93.44,93.45,115000.0,93.53,93.58,93.44,93.45,115000.0
2013-12-11 15:10:00,93.49,93.52,93.09,93.17,40000.0,93.49,93.52,93.09,93.17,40000.0
2013-12-11 15:20:00,93.13,93.32,92.94,93.26,55400.0,93.13,93.32,92.94,93.26,55400.0
2013-12-11 15:30:00,93.23,93.44,93.05,93.06,132700.0,93.23,93.44,93.05,93.06,132700.0
2013-12-11 15:40:00,93.12,93.22,92.81,93.06,187100.0,93.12,93.22,92.81,93.06,187100.0
2013-12-11 15:50:00,93.06,93.3,92.81,93.21,290600.0,93.06,93.3,92.81,93.21,290600.0
2013-12-12 09:30:00,93.37,93.63,92.38,92.77,28400.0,93.37,93.63,92.38,92.77,28400.0
2013-12-12 09:40:00,92.63,92.97,91.47,91.89,44800.0,92.63,92.97,91.47,91.89,44800.0
2013-12-12 09:50:00,91.89,91.97,91.4,91.64,44700.0,91.89,91.97,91.4,91.64,44700.0
2013-12-12 10:00:00,91.62,91.97,91.5,91.79,46100.0,91.62,91.97,91.5,91.79,46100.0
2013-12-12 10:10:00,91.91,91.97,91.58,91.61,38900.0,91.91,91.97,91.58,91.61,38900.0
2013-12-12 10:20:00,91.61,91.73,91.51,91.65,16700.0,91.61,91.73,91.51,91.65,16700.0
2013-12-12 10:30:00,91.69,92.32,91.67,92.3,20900.0,91.69,92.32,91.67,92.3,20900.0
2013-12-12 10:40:00,92.28,92.53,92.12,92.44,16900.0,92.28,92.53,92.12,92.44,16900.0
2013-12-12 10:50:00,92.53,92.62,92.32,92.4,19300.0,92.53,92.62,92.32,92.4,19300.0
2013-12-12 11:00:00,92.4,92.64,92.28,92.47,18300.0,92.4,92.64,92.28,92.47,18300.0
2013-12-12 11:10:00,92.5,92.51,92.23,92.27,25500.0,92.5,92.51,92.23,92.27,25500.0
2013-12-12 11:20:00,92.27,92.34,92.06,92.06,14600.0,92.27,92.34,92.06,92.06,14600.0
2013-12-12 11:30:00,92.09,92.19,92.06,92.12,14500.0,92.09,92.19,92.06,92.12,14500.0
2013-12-12 11:40:00,92.06,92.12,91.9,92.0,27900.0,92.06,92.12,91.9,92.0,27900.0
2013-12-12 11:50:00,92.06,92.14,91.9,91.92,9800.0,92.06,92.14,91.9,91.92,9800.0
2013-12-12 12:00:00,91.88,92.11,91.75,92.11,20200.0,91.88,92.11,91.75,92.11,20200.0
2013-12-12 12:10:00,92.05,92.17,91.87,91.89,17300.0,92.05,92.17,91.87,91.89,17300.0
2013-12-12 12:20:00,91.88,91.95,91.7,91.85,19500.0,91.88,91.95,91.7,91.85,19500.0
2013-12-12 12:30:00,91.79,91.94,91.78,91.81,7300.0,91.79,91.94,91.78,91.81,7300.0
2013-12-12 12:40:00,91.8,91.87,91.5,91.86,29000.0,91.8,91.87,91.5,91.86,29000.0
2013-12-12 12:50:00,91.8,91.8,91.58,91.76,13700.0,91.8,91.8,91.58,91.76,13700.0
2013-12-12 13:00:00,91.71,91.9,91.67,91.8,5700.0,91.71,91.9,91.67,91.8,5700.0
2013-12-12 13:10:00,91.89,91.95,91.76,91.87,7000.0,91.89,91.95,91.76,91.87,7000.0
2013-12-12 13:20:00,91.88,91.88,91.52,91.52,17900.0,91.88,91.88,91.52,91.52,17900.0
2013-12-12 13:30:00,91.53,91.62,91.5,91.58,21800.0,91.53,91.62,91.5,91.58,21800.0
2013-12-12 13:40:00,91.55,91.66,91.42,91.55,40000.0,91.55,91.66,91.42,91.55,40000.0
2013-12-12 13:50:00,91.5,91.59,91.46,91.54,27500.0,91.5,91.59,91.46,91.54,27500.0
2013-12-12 14:00:00,91.56,91.7,91.47,91.58,15300.0,91.56,91.7,91.47,91.58,15300.0
2013-12-12 14:10:00,91.61,91.72,91.5,91.5,10900.0,91.61,91.72,91.5,91.5,10900.0
2013-12-12 14:20:00,91.5,91.63,91.43,91.54,21200.0,91.5,91.63,91.43,91.54,21200.0
2013-12-12 14:30:00,91.54,91.59,91.14,91.14,32600.0,91.54,91.59,91.14,91.14,32600.0
2013-12-12 14:40:00,91.19,91.53,91.15,91.51,18000.0,91.19,91.53,91.15,91.51,18000.0
2013-12-12 14:50:00,91.52,91.76,91.51,91.51,29200.0,91.52,91.76,91.51,91.51,29200.0
2013-12-12 15:00:00,91.55,91.62,91.42,91.46,19300.0,91.55,91.62,91.42,91.46,19300.0
2013-12-12 15:10:00,91.45,91.47,91.19,91.34,37800.0,91.45,91.47,91.19,91.34,37800.0
2013-12-12 15:20:00,91.36,91.45,91.25,91.25,19900.0,91.36,91.45,91.25,91.25,19900.0
2013-12-12 15:30:00,91.26,91.27,91.2,91.25,41200.0,91.26,91.27,91.2,91.25,41200.0
2013-12-12 15:40:00,91.26,91.27,91.1,91.21,56600.0,91.26,91.27,91.1,91.21,56600.0
2013-12-12 15:50:00,91.2,91.28,91.17,91.26,64700.0,91.2,91.28,91.17,91.26,64700.0
2013-12-13 09:30:00,91.48,92.92,91.25,92.75,40100.0,91.48,92.92,91.25,92.75,40100.0
2013-12-13 09:40:00,92.69,93.09,92.52,92.95,54700.0,92.69,93.09,92.52,92.95,54700.0
2013-12-13 09:50:00,92.97,93.32,92.85,93.0,51700.0,92.97,93.32,92.85,93.0,51700.0
2013-12-13 10:00:00,93.0,93.2,92.9,92.99,34900.0,93.0,93.2,92.9,92.99,34900.0
2013-12-13 10:10:00,92.9,92.98,92.1,92.16,37200.0,92.9,92.98,92.1,92.16,37200.0
2013-12-13 10:20:00,92.12,92.39,92.0,92.22,45900.0,92.12,92.39,92.0,92.22,45900.0
2013-12-13 10:30:00,92.29,92.83,92.22,92.64,27000.0,92.29,92.83,92.22,92.64,27000.0
2013-12-13 10:40:00,92.65,92.7,92.27,92.45,11600.0,92.65,92.7,92.27,92.45,11600.0
2013-12-13 10:50:00,92.46,92.6,92.25,92.28,26100.0,92.46,92.6,92.25,92.28,26100.0
2013-12-13 11:00:00,92.25,92.61,92.25,92.4,26100.0,92.25,92.61,92.25,92.4,26100.0
2013-12-13 11:10:00,92.31,92.73,92.31,92.65,6800.0,92.31,92.73,92.31,92.65,6800.0
2013-12-13 11:20:00,92.73,92.73,92.25,92.26,37800.0,92.73,92.73,92.25,92.26,37800.0
2013-12-13 11:30:00,92.25,92.58,92.25,92.51,13500.0,92.25,92.58,92.25,92.51,13500.0
2013-12-13 11:40:00,92.61,92.61,92.28,92.38,9800.0,92.61,92.61,92.28,92.38,9800.0
2013-12-13 11:50:00,92.37,92.42,92.25,92.41,14400.0,92.37,92.42,92.25,92.41,14400.0
2013-12-13 12:00:00,92.4,92.55,92.25,92.31,33600.0,92.4,92.55,92.25,92.31,33600.0
2013-12-13 12:10:00,92.31,92.38,92.25,92.35,8800.0,92.31,92.38,92.25,92.35,8800.0
2013-12-13 12:20:00,92.35,92.49,92.29,92.49,15600.0,92.35,92.49,92.29,92.49,15600.0
2013-12-13 12:30:00,92.49,92.49,92.3,92.41,27200.0,92.49,92.49,92.3,92.41,27200.0
2013-12-13 12:40:00,92.38,92.44,92.25,92.28,49300.0,92.38,92.44,92.25,92.28,49300.0
2013-12-13 12:50:00,92.32,92.35,92.14,92.27,23600.0,92.32,92.35,92.14,92.27,23600.0
2013-12-13 13:00:00,92.27,92.44,92.27,92.43,30700.0,92.27,92.44,92.27,92.43,30700.0
2013-12-13 13:10:00,92.43,92.6,92.35,92.6,17600.0,92.43,92.6,92.35,92.6,17600.0
2013-12-13 13:20:00,92.61,92.73,92.54,92.67,8500.0,92.61,92.73,92.54,92.67,8500.0
2013-12-13 13:30:00,92.67,92.72,92.47,92.55,12500.0,92.67,92.72,92.47,92.55,12500.0
2013-12-13 13:40:00,92.5,92.56,92.22,92.3,7700.0,92.5,92.56,92.22,92.3,7700.0
2013-12-13 13:50:00,92.29,92.29,92.18,92.25,14200.0,92.29,92.29,92.18,92.25,14200.0
2013-12-13 14:00:00,92.28,92.36,92.2,92.26,13900.0,92.28,92.36,92.2,92.26,13900.0
2013-12-13 14:10:00,92.25,92.32,92.2,92.31,37500.0,92.25,92.32,92.2,92.31,37500.0
2013-12-13 14:20:00,92.29,92.38,92.24,92.38,22800.0,92.29,92.38,92.24,92.38,22800.0
2013-12-13 14:30:00,92.39,92.53,92.39,92.48,8700.0,92.39,92.53,92.39,92.48,8700.0
2013-12-13 14:40:00,92.48,92.55,92.42,92.45,11300.0,92.48,92.55,92.42,92.45,11300.0
2013-12-13 14:50:00,92.47,92.49,92.3,92.37,14200.0,92.47,92.49,92.3,92.37,14200.0
2013-12-13 15:00:00,92.35,92.4,92.22,92.25,16500.0,92.35,92.4,92.22,92.25,16500.0
2013-12-13 15:10:00,92.26,92.3,92.17,92.17,16800.0,92.26,92.3,92.17,92.17,16800.0
2013-12-13 15:20:00,92.2,92.25,92.13,92.16,14400.0,92.2,92.25,92.13,92.16,14400.0
2013-12-13 15:30:00,92.16,92.19,91.83,91.87,33400.0,92.16,92.19,91.83,91.87,33400.0
2013-12-13 15:40:00,91.93,92.0,91.86,91.95,26600.0,91.93,92.0,91.86,91.95,26600.0
2013-12-13 15:50:00,91.98,92.0,91.87,91.99,42600.0,91.98,92.0,91.87,91.99,42600.0
2013-12-16 09:30:00,92.14,93.0,92.02,92.02,22400.0,92.14,93.0,92.02,92.02,22400.0
2013-12-16 09:40:00,92.01,92.18,91.67,91.94,31400.0,92.01,92.18,91.67,91.94,31400.0
2013-12-16 09:50:00,92.02,92.08,91.69,91.95,23300.0,92.02,92.08,91.69,91.95,23300.0
2013-12-16 10:00:00,91.84,91.85,91.21,91.36,28700.0,91.84,91.85,91.21,91.36,28700.0
2013-12-16 10:10:00,91.45,91.6,91.31,91.48,26000.0,91.45,91.6,91.31,91.48,26000.0
2013-12-16 10:20:00,91.52,91.68,91.3,91.49,39500.0,91.52,91.68,91.3,91.49,39500.0
2013-12-16 10:30:00,91.38,91.41,91.17,91.35,25000.0,91.38,91.41,91.17,91.35,25000.0
2013-12-16 10:40:00,91.24,91.52,91.19,91.52,17200.0,91.24,91.52,91.19,91.52,17200.0
2013-12-16 10:50:00,91.51,91.53,91.0,91.08,34800.0,91.51,91.53,91.0,91.08,34800.0
2013-12-16 11:00:00,91.05,91.1,90.77,90.85,33200.0,91.05,91.1,90.77,90.85,33200.0
2013-12-16 11:10:00,90.83,91.05,90.64,90.64,29800.0,90.83,91.05,90.64,90.64,29800.0
2013-12-16 11:20:00,90.64,90.93,90.6,90.88,31700.0,90.64,90.93,90.6,90.88,31700.0
2013-12-16 11:30:00,90.89,91.16,90.85,91.16,27200.0,90.89,91.16,90.85,91.16,27200.0
2013-12-16 11:40:00,91.15,91.23,90.96,91.17,57500.0,91.15,91.23,90.96,91.17,57500.0
2013-12-16 11:50:00,91.17,91.17,90.97,91.1,19600.0,91.17,91.17,90.97,91.1,19600.0
2013-12-16 12:00:00,91.08,91.16,91.0,91.13,21500.0,91.08,91.16,91.0,91.13,21500.0
2013-12-16 12:10:00,91.14,91.16,91.05,91.1,13300.0,91.14,91.16,91.05,91.1,13300.0
2013-12-16 12:20:00,91.1,91.49,91.09,91.25,26000.0,91.1,91.49,91.09,91.25,26000.0
2013-12-16 12:30:00,91.22,91.48,91.19,91.46,39100.0,91.22,91.48,91.19,91.46,39100.0
2013-12-16 12:40:00,91.45,91.59,91.34,91.35,21500.0,91.45,91.59,91.34,91.35,21500.0
2013-12-16 12:50:00,91.41,91.42,91.19,91.25,8100.0,91.41,91.42,91.19,91.25,8100.0
2013-12-16 13:00:00,91.19,91.24,90.95,91.12,21600.0,91.19,91.24,90.95,91.12,21600.0
2013-12-16 13:10:00,91.11,91.17,90.89,91.04,37200.0,91.11,91.17,90.89,91.04,37200.0
2013-12-16 13:20:00,91.03,91.18,90.94,91.05,26400.0,91.03,91.18,90.94,91.05,26400.0
2013-12-16 13:30:00,91.05,91.07,90.9,91.0,33700.0,91.05,91.07,90.9,91.0,33700.0
2013-12-16 13:40:00,90.99,91.24,90.99,91.12,23700.0,90.99,91.24,90.99,91.12,23700.0
2013-12-16 13:50:00,91.16,91.18,91.08,91.12,21000.0,91.16,91.18,91.08,91.12,21000.0
2013-12-16 14:00:00,91.08,91.32,91.05,91.19,46800.0,91.08,91.32,91.05,91.19,46800.0
2013-12-16 14:10:00,91.2,91.3,91.09,91.09,27700.0,91.2,91.3,91.09,91.09,27700.0
2013-12-16 14:20:00,91.07,91.24,91.0,91.24,22900.0,91.07,91.24,91.0,91.24,22900.0
2013-12-16 14:30:00,91.28,91.29,91.23,91.23,22000.0,91.28,91.29,91.23,91.23,22000.0
2013-12-16 14:40:00,91.28,91.35,91.2,91.3,41400.0,91.28,91.35,91.2,91.3,41400.0
2013-12-16 14:50:00,91.3,91.44,91.3,91.37,34000.0,91.3,91.44,91.3,91.37,34000.0
2013-12-16 15:00:00,91.37,91.39,91.33,91.34,28600.0,91.37,91.39,91.33,91.34,28600.0
2013-12-16 15:10:00,91.34,91.35,91.1,91.1,23700.0,91.34,91.35,91.1,91.1,23700.0
2013-12-16 15:20:00,91.1,91.15,91.05,91.09,32900.0,91.1,91.15,91.05,91.09,32900.0
2013-12-16 15:30:00,91.09,91.13,91.05,91.11,34700.0,91.09,91.13,91.05,91.11,34700.0
2013-12-16 15:40:00,91.13,91.16,91.07,91.16,58600.0,91.13,91.16,91.07,91.16,58600.0
2013-12-16 15:50:00,91.18,91.23,91.11,91.2,90100.0,91.18,91.23,91.11,91.2,90100.0
2013-12-17 09:30:00,91.05,91.94,90.74,90.9,33400.0,91.05,91.94,90.74,90.9,33400.0
2013-12-17 09:40:00,90.9,91.02,90.05,90.4,58700.0,90.9,91.02,90.05,90.4,58700.0
2013-12-17 09:50:00,90.38,90.45,90.22,90.35,29800.0,90.38,90.45,90.22,90.35,29800.0
2013-12-17 10:00:00,90.24,90.37,89.96,90.08,51200.0,90.24,90.37,89.96,90.08,51200.0
2013-12-17 10:10:00,90.08,90.4,89.94,90.3,49700.0,90.08,90.4,89.94,90.3,49700.0
2013-12-17 10:20:00,90.27,90.68,90.27,90.5,34900.0,90.27,90.68,90.27,90.5,34900.0
2013-12-17 10:30:00,90.5,90.76,90.42,90.67,30900.0,90.5,90.76,90.42,90.67,30900.0
2013-12-17 10:40:00,90.67,91.0,90.67,90.75,25800.0,90.67,91.0,90.67,90.75,25800.0
2013-12-17 10:50:00,90.76,90.78,90.19,90.27,42100.0,90.76,90.78,90.19,90.27,42100.0
2013-12-17 11:00:00,90.23,90.36,90.19,90.31,28300.0,90.23,90.36,90.19,90.31,28300.0
2013-12-17 11:10:00,90.33,90.53,90.29,90.3,25700.0,90.33,90.53,90.29,90.3,25700.0
2013-12-17 11:20:00,90.33,90.34,90.07,90.1,19000.0,90.33,90.34,90.07,90.1,19000.0
2013-12-17 11:30:00,90.13,90.41,90.09,90.32,46600.0,90.13,90.41,90.09,90.32,46600.0
2013-12-17 11:40:00,90.35,90.41,90.1,90.1,26200.0,90.35,90.41,90.1,90.1,26200.0
2013-12-17 11:50:00,90.1,90.21,89.95,90.03,31400.0,90.1,90.21,89.95,90.03,31400.0
2013-12-17 12:00:00,89.99,90.05,89.88,90.04,68200.0,89.99,90.05,89.88,90.04,68200.0
2013-12-17 12:10:00,90.02,90.05,89.95,90.02,44600.0,90.02,90.05,89.95,90.02,44600.0
2013-12-17 12:20:00,90.0,90.03,89.91,89.93,15500.0,90.0,90.03,89.91,89.93,15500.0
2013-12-17 12:30:00,89.94,90.03,89.69,89.69,28600.0,89.94,90.03,89.69,89.69,28600.0
2013-12-17 12:40:00,89.73,89.77,89.47,89.7,36800.0,89.73,89.77,89.47,89.7,36800.0
2013-12-17 12:50:00,89.7,89.7,89.46,89.63,23100.0,89.7,89.7,89.46,89.63,23100.0
2013-12-17 13:00:00,89.61,89.65,89.51,89.51,20300.0,89.61,89.65,89.51,89.51,20300.0
2013-12-17 13:10:00,89.54,89.64,89.47,89.58,28100.0,89.54,89.64,89.47,89.58,28100.0
2013-12-17 13:20:00,89.61,89.64,89.22,89.25,56700.0,89.61,89.64,89.22,89.25,56700.0
2013-12-17 13:30:00,89.26,89.28,88.85,88.85,92100.0,89.26,89.28,88.85,88.85,92100.0
2013-12-17 13:40:00,88.83,88.93,88.61,88.75,70400.0,88.83,88.93,88.61,88.75,70400.0
2013-12-17 13:50:00,88.74,89.17,88.74,88.99,50600.0,88.74,89.17,88.74,88.99,50600.0
2013-12-17 14:00:00,88.97,89.47,88.87,89.47,42400.0,88.97,89.47,88.87,89.47,42400.0
2013-12-17 14:10:00,89.45,89.48,89.24,89.4,63400.0,89.45,89.48,89.24,89.4,63400.0
2013-12-17 14:20:00,89.42,89.94,89.42,89.94,64900.0,89.42,89.94,89.42,89.94,64900.0
2013-12-17 14:30:00,89.95,89.95,89.68,89.71,44000.0,89.95,89.95,89.68,89.71,44000.0
2013-12-17 14:40:00,89.73,89.82,89.57,89.62,38300.0,89.73,89.82,89.57,89.62,38300.0
2013-12-17 14:50:00,89.62,89.78,89.61,89.72,37100.0,89.62,89.78,89.61,89.72,37100.0
2013-12-17 15:00:00,89.7,89.73,89.57,89.67,35000.0,89.7,89.73,89.57,89.67,35000.0
2013-12-17 15:10:00,89.68,90.04,89.68,89.97,69600.0,89.68,90.04,89.68,89.97,69600.0
2013-12-17 15:20:00,89.98,90.19,89.94,90.15,73400.0,89.98,90.19,89.94,90.15,73400.0
2013-12-17 15:30:00,90.17,90.89,90.0,90.89,113000.0,90.17,90.89,90.0,90.89,113000.0
2013-12-17 15:40:00,90.89,91.2,90.71,91.16,105400.0,90.89,91.2,90.71,91.16,105400.0
2013-12-17 15:50:00,91.15,91.8,91.09,91.69,257900.0,91.15,91.8,91.09,91.69,257900.0
2013-12-18 09:30:00,91.5,92.4,91.48,92.31,57400.0,91.5,92.4,91.48,92.31,57400.0
2013-12-18 09:40:00,92.39,93.0,92.19,92.98,96700.0,92.39,93.0,92.19,92.98,96700.0
2013-12-18 09:50:00,92.96,93.2,92.58,93.14,92400.0,92.96,93.2,92.58,93.14,92400.0
2013-12-18 10:00:00,93.19,93.42,92.97,93.31,68000.0,93.19,93.42,92.97,93.31,68000.0
2013-12-18 10:10:00,93.35,94.22,93.34,93.48,115200.0,93.35,94.22,93.34,93.48,115200.0
2013-12-18 10:20:00,93.39,94.19,93.3,93.92,66000.0,93.39,94.19,93.3,93.92,66000.0
2013-12-18 10:30:00,93.92,94.07,93.8,94.03,66900.0,93.92,94.07,93.8,94.03,66900.0
2013-12-18 10:40:00,94.04,94.04,93.41,93.55,81500.0,94.04,94.04,93.41,93.55,81500.0
2013-12-18 10:50:00,93.65,93.68,92.75,93.05,161000.0,93.65,93.68,92.75,93.05,161000.0
2013-12-18 11:00:00,92.99,93.03,92.59,92.76,45900.0,92.99,93.03,92.59,92.76,45900.0
2013-12-18 11:10:00,92.76,93.02,92.64,92.9,31100.0,92.76,93.02,92.64,92.9,31100.0
2013-12-18 11:20:00,92.9,93.36,92.9,93.2,34900.0,92.9,93.36,92.9,93.2,34900.0
2013-12-18 11:30:00,93.26,93.31,92.93,92.94,32100.0,93.26,93.31,92.93,92.94,32100.0
2013-12-18 11:40:00,92.95,93.02,92.63,93.02,46100.0,92.95,93.02,92.63,93.02,46100.0
2013-12-18 11:50:00,92.98,93.28,92.86,93.24,32200.0,92.98,93.28,92.86,93.24,32200.0
2013-12-18 12:00:00,93.25,93.31,93.13,93.15,20000.0,93.25,93.31,93.13,93.15,20000.0
2013-12-18 12:10:00,93.15,93.18,93.02,93.07,13800.0,93.15,93.18,93.02,93.07,13800.0
2013-12-18 12:20:00,93.1,93.39,93.1,93.39,16700.0,93.1,93.39,93.1,93.39,16700.0
2013-12-18 12:30:00,93.39,93.5,93.14,93.14,18300.0,93.39,93.5,93.14,93.14,18300.0
2013-12-18 12:40:00,93.16,93.45,93.16,93.25,12300.0,93.16,93.45,93.16,93.25,12300.0
2013-12-18 12:50:00,93.24,93.43,93.16,93.22,22900.0,93.24,93.43,93.16,93.22,22900.0
2013-12-18 13:00:00,93.23,93.32,93.13,93.3,16700.0,93.23,93.32,93.13,93.3,16700.0
2013-12-18 13:10:00,93.3,93.39,93.22,93.25,19700.0,93.3,93.39,93.22,93.25,19700.0
2013-12-18 13:20:00,93.21,93.58,93.1,93.46,31700.0,93.21,93.58,93.1,93.46,31700.0
2013-12-18 13:30:00,93.46,93.46,93.25,93.39,20100.0,93.46,93.46,93.25,93.39,20100.0
2013-12-18 13:40:00,93.41,93.55,93.25,93.55,18600.0,93.41,93.55,93.25,93.55,18600.0
2013-12-18 13:50:00,93.5,93.56,93.37,93.55,22100.0,93.5,93.56,93.37,93.55,22100.0
2013-12-18 14:00:00,93.46,94.39,92.5,94.34,67100.0,93.46,94.39,92.5,94.34,67100.0
2013-12-18 14:10:00,94.21,94.25,93.67,93.86,30000.0,94.21,94.25,93.67,93.86,30000.0
2013-12-18 14:20:00,93.79,94.0,93.64,93.86,50200.0,93.79,94.0,93.64,93.86,50200.0
2013-12-18 14:30:00,93.78,94.34,93.69,94.25,74500.0,93.78,94.34,93.69,94.25,74500.0
2013-12-18 14:40:00,94.35,94.36,93.94,94.03,33900.0,94.35,94.36,93.94,94.03,33900.0
2013-12-18 14:50:00,94.0,94.1,93.75,93.76,25800.0,94.0,94.1,93.75,93.76,25800.0
2013-12-18 15:00:00,93.76,93.83,93.56,93.66,97000.0,93.76,93.83,93.56,93.66,97000.0
2013-12-18 15:10:00,93.69,93.96,93.67,93.82,37300.0,93.69,93.96,93.67,93.82,37300.0
2013-12-18 15:20:00,93.86,93.87,93.64,93.66,46200.0,93.86,93.87,93.64,93.66,46200.0
2013-12-18 15:30:00,93.66,93.97,93.61,93.95,54100.0,93.66,93.97,93.61,93.95,54100.0
2013-12-18 15:40:00,93.94,94.01,93.68,93.69,104600.0,93.94,94.01,93.68,93.69,104600.0
2013-12-18 15:50:00,93.69,93.69,93.53,93.66,124100.0,93.69,93.69,93.53,93.66,124100.0
2013-12-19 09:30:00,93.02,93.6,92.73,93.28,33500.0,93.02,93.6,92.73,93.28,33500.0
2013-12-19 09:40:00,93.29,93.77,93.07,93.13,29500.0,93.29,93.77,93.07,93.13,29500.0
2013-12-19 09:50:00,93.22,93.39,92.93,93.0,33700.0,93.22,93.39,92.93,93.0,33700.0
2013-12-19 10:00:00,93.0,93.38,92.92,93.28,27100.0,93.0,93.38,92.92,93.28,27100.0
2013-12-19 10:10:00,93.3,93.55,92.92,93.5,32100.0,93.3,93.55,92.92,93.5,32100.0
2013-12-19 10:20:00,93.57,94.24,93.45,94.24,17600.0,93.57,94.24,93.45,94.24,17600.0
2013-12-19 10:30:00,94.06,94.23,93.8,93.94,23100.0,94.06,94.23,93.8,93.94,23100.0
2013-12-19 10:40:00,93.95,94.07,93.7,93.89,16600.0,93.95,94.07,93.7,93.89,16600.0
2013-12-19 10:50:00,93.86,94.0,93.76,93.88,13500.0,93.86,94.0,93.76,93.88,13500.0
2013-12-19 11:00:00,93.87,93.94,93.42,93.73,14200.0,93.87,93.94,93.42,93.73,14200.0
2013-12-19 11:10:00,93.64,93.94,93.56,93.94,16200.0,93.64,93.94,93.56,93.94,16200.0
2013-12-19 11:20:00,93.92,94.18,93.83,94.1,23600.0,93.92,94.18,93.83,94.1,23600.0
2013-12-19 11:30:00,94.1,94.2,94.0,94.07,15300.0,94.1,94.2,94.0,94.07,15300.0
2013-12-19 11:40:00,94.06,94.44,93.99,94.41,29000.0,94.06,94.44,93.99,94.41,29000.0
2013-12-19 11:50:00,94.46,94.63,94.38,94.62,22500.0,94.46,94.63,94.38,94.62,22500.0
2013-12-19 12:00:00,94.56,94.61,93.97,94.11,24300.0,94.56,94.61,93.97,94.11,24300.0
2013-12-19 12:10:00,94.07,94.13,93.79,93.83,24400.0,94.07,94.13,93.79,93.83,24400.0
2013-12-19 12:20:00,93.8,94.09,93.8,93.95,19200.0,93.8,94.09,93.8,93.95,19200.0
2013-12-19 12:30:00,93.84,94.03,93.76,94.01,7600.0,93.84,94.03,93.76,94.01,7600.0
2013-12-19 12:40:00,94.01,94.1,93.78,93.78,10900.0,94.01,94.1,93.78,93.78,10900.0
2013-12-19 12:50:00,93.78,93.96,93.66,93.81,9500.0,93.78,93.96,93.66,93.81,9500.0
2013-12-19 13:00:00,93.81,93.81,93.57,93.57,10400.0,93.81,93.81,93.57,93.57,10400.0
2013-12-19 13:10:00,93.57,93.87,93.5,93.8,11200.0,93.57,93.87,93.5,93.8,11200.0
2013-12-19 13:20:00,93.9,93.9,93.47,93.48,8100.0,93.9,93.9,93.47,93.48,8100.0
2013-12-19 13:30:00,93.51,93.51,93.13,93.13,16800.0,93.51,93.51,93.13,93.13,16800.0
2013-12-19 13:40:00,93.15,93.15,92.87,92.87,15300.0,93.15,93.15,92.87,92.87,15300.0
2013-12-19 13:50:00,92.91,93.31,92.87,93.23,14200.0,92.91,93.31,92.87,93.23,14200.0
2013-12-19 14:00:00,93.23,93.26,93.06,93.26,6700.0,93.23,93.26,93.06,93.26,6700.0
2013-12-19 14:10:00,93.24,93.26,93.06,93.13,11300.0,93.24,93.26,93.06,93.13,11300.0
2013-12-19 14:20:00,93.12,93.31,93.1,93.31,6000.0,93.12,93.31,93.1,93.31,6000.0
2013-12-19 14:30:00,93.31,93.31,93.15,93.21,13100.0,93.31,93.31,93.15,93.21,13100.0
2013-12-19 14:40:00,93.23,93.36,93.16,93.19,14800.0,93.23,93.36,93.16,93.19,14800.0
2013-12-19 14:50:00,93.23,93.34,93.15,93.34,7000.0,93.23,93.34,93.15,93.34,7000.0
2013-12-19 15:00:00,93.35,93.35,93.2,93.23,15600.0,93.35,93.35,93.2,93.23,15600.0
2013-12-19 15:10:00,93.23,93.48,93.2,93.39,21800.0,93.23,93.48,93.2,93.39,21800.0
2013-12-19 15:20:00,93.39,93.5,93.33,93.45,22700.0,93.39,93.5,93.33,93.45,22700.0
2013-12-19 15:30:00,93.49,93.55,93.43,93.5,42700.0,93.49,93.55,93.43,93.5,42700.0
2013-12-19 15:40:00,93.48,93.55,93.42,93.47,45500.0,93.48,93.55,93.42,93.47,45500.0
2013-12-19 15:50:00,93.47,93.54,93.38,93.44,86300.0,93.47,93.54,93.38,93.44,86300.0
2013-12-20 09:30:00,93.71,93.83,93.29,93.65,24000.0,93.71,93.83,93.29,93.65,24000.0
2013-12-20 09:40:00,93.78,94.12,93.32,94.1,38500.0,93.78,94.12,93.32,94.1,38500.0
2013-12-20 09:50:00,93.94,94.4,93.94,94.25,21200.0,93.94,94.4,93.94,94.25,21200.0
2013-12-20 10:00:00,94.04,94.24,93.77,93.94,10300.0,94.04,94.24,93.77,93.94,10300.0
2013-12-20 10:10:00,93.75,93.84,93.33,93.33,8900.0,93.75,93.84,93.33,93.33,8900.0
2013-12-20 10:20:00,93.47,93.51,93.3,93.3,10900.0,93.47,93.51,93.3,93.3,10900.0
2013-12-20 10:30:00,93.3,93.47,93.29,93.47,10600.0,93.3,93.47,93.29,93.47,10600.0
2013-12-20 10:40:00,93.35,93.53,93.23,93.53,14600.0,93.35,93.53,93.23,93.53,14600.0
2013-12-20 10:50:00,93.6,93.63,93.31,93.44,13300.0,93.6,93.63,93.31,93.44,13300.0
2013-12-20 11:00:00,93.41,93.7,93.36,93.69,14300.0,93.41,93.7,93.36,93.69,14300.0
2013-12-20 11:10:00,93.71,93.96,93.55,93.9,14100.0,93.71,93.96,93.55,93.9,14100.0
2013-12-20 11:20:00,93.84,94.02,93.8,93.81,20300.0,93.84,94.02,93.8,93.81,20300.0
2013-12-20 11:30:00,93.82,94.0,93.81,93.92,17000.0,93.82,94.0,93.81,93.92,17000.0
2013-12-20 11:40:00,93.93,93.97,93.85,93.85,11600.0,93.93,93.97,93.85,93.85,11600.0
2013-12-20 11:50:00,93.85,94.01,93.85,93.9,11600.0,93.85,94.01,93.85,93.9,11600.0
2013-12-20 12:00:00,93.92,93.98,93.85,93.9,10000.0,93.92,93.98,93.85,93.9,10000.0
2013-12-20 12:10:00,93.88,93.9,93.61,93.69,15300.0,93.88,93.9,93.61,93.69,15300.0
2013-12-20 12:20:00,93.69,93.73,93.48,93.54,24200.0,93.69,93.73,93.48,93.54,24200.0
2013-12-20 12:30:00,93.51,93.67,93.5,93.59,10600.0,93.51,93.67,93.5,93.59,10600.0
2013-12-20 12:40:00,93.59,93.6,93.47,93.51,19800.0,93.59,93.6,93.47,93.51,19800.0
2013-12-20 12:50:00,93.49,93.52,93.4,93.46,9700.0,93.49,93.52,93.4,93.46,9700.0
2013-12-20 13:00:00,93.5,93.68,93.46,93.48,10400.0,93.5,93.68,93.46,93.48,10400.0
2013-12-20 13:10:00,93.49,93.72,93.47,93.72,12300.0,93.49,93.72,93.47,93.72,12300.0
2013-12-20 13:20:00,93.7,93.75,93.58,93.67,6600.0,93.7,93.75,93.58,93.67,6600.0
2013-12-20 13:30:00,93.67,93.72,93.61,93.68,9700.0,93.67,93.72,93.61,93.68,9700.0
2013-12-20 13:40:00,93.7,93.98,93.57,93.91,38900.0,93.7,93.98,93.57,93.91,38900.0
2013-12-20 13:50:00,93.91,93.95,93.75,93.79,21500.0,93.91,93.95,93.75,93.79,21500.0
2013-12-20 14:00:00,93.82,93.94,93.82,93.93,9400.0,93.82,93.94,93.82,93.93,9400.0
2013-12-20 14:10:00,93.94,94.49,93.94,94.14,49900.0,93.94,94.49,93.94,94.14,49900.0
2013-12-20 14:20:00,94.14,94.15,93.83,93.83,22600.0,94.14,94.15,93.83,93.83,22600.0
2013-12-20 14:30:00,93.86,93.88,93.73,93.82,46900.0,93.86,93.88,93.73,93.82,46900.0
2013-12-20 14:40:00,93.82,93.86,93.8,93.83,59300.0,93.82,93.86,93.8,93.83,59300.0
2013-12-20 14:50:00,93.83,93.97,93.82,93.96,22900.0,93.83,93.97,93.82,93.96,22900.0
2013-12-20 15:00:00,93.95,94.05,93.57,93.58,62700.0,93.95,94.05,93.57,93.58,62700.0
2013-12-20 15:10:00,93.57,94.44,93.41,94.37,82700.0,93.57,94.44,93.41,94.37,82700.0
2013-12-20 15:20:00,94.36,94.52,94.36,94.51,38600.0,94.36,94.52,94.36,94.51,38600.0
2013-12-20 15:30:00,94.54,94.57,94.31,94.37,85600.0,94.54,94.57,94.31,94.37,85600.0
2013-12-20 15:40:00,94.36,94.43,94.15,94.25,39600.0,94.36,94.43,94.15,94.25,39600.0
2013-12-20 15:50:00,94.29,95.14,94.27,95.01,427000.0,94.29,95.14,94.27,95.01,427000.0
2013-12-23 09:30:00,95.17,95.29,94.75,95.18,37900.0,95.17,95.29,94.75,95.18,37900.0
2013-12-23 09:40:00,95.18,95.29,94.76,94.84,32200.0,95.18,95.29,94.76,94.84,32200.0
2013-12-23 09:50:00,94.77,95.17,94.36,94.95,41000.0,94.77,95.17,94.36,94.95,41000.0
2013-12-23 10:00:00,95.03,95.13,94.54,94.85,70700.0,95.03,95.13,94.54,94.85,70700.0
2013-12-23 10:10:00,94.87,95.3,94.82,95.15,31200.0,94.87,95.3,94.82,95.15,31200.0
2013-12-23 10:20:00,95.11,95.28,95.08,95.17,16800.0,95.11,95.28,95.08,95.17,16800.0
2013-12-23 10:30:00,95.22,95.45,95.07,95.45,22600.0,95.22,95.45,95.07,95.45,22600.0
2013-12-23 10:40:00,95.45,95.5,95.33,95.46,22800.0,95.45,95.5,95.33,95.46,22800.0
2013-12-23 10:50:00,95.45,95.92,95.39,95.92,28800.0,95.45,95.92,95.39,95.92,28800.0
2013-12-23 11:00:00,95.92,95.92,95.23,95.23,22300.0,95.92,95.92,95.23,95.23,22300.0
2013-12-23 11:10:00,95.22,95.29,95.03,95.22,18300.0,95.22,95.29,95.03,95.22,18300.0
2013-12-23 11:20:00,95.3,95.31,94.82,94.86,28400.0,95.3,95.31,94.82,94.86,28400.0
2013-12-23 11:30:00,94.85,95.1,94.85,95.05,13800.0,94.85,95.1,94.85,95.05,13800.0
2013-12-23 11:40:00,95.0,95.06,94.92,95.02,13900.0,95.0,95.06,94.92,95.02,13900.0
2013-12-23 11:50:00,95.04,95.11,94.92,95.01,34300.0,95.04,95.11,94.92,95.01,34300.0
2013-12-23 12:00:00,95.01,95.02,94.88,95.02,13700.0,95.01,95.02,94.88,95.02,13700.0
2013-12-23 12:10:00,95.09,95.15,94.95,94.98,13700.0,95.09,95.15,94.95,94.98,13700.0
2013-12-23 12:20:00,94.98,94.99,94.95,94.95,35000.0,94.98,94.99,94.95,94.95,35000.0
2013-12-23 12:30:00,94.94,94.95,94.68,94.69,26500.0,94.94,94.95,94.68,94.69,26500.0
2013-12-23 12:40:00,94.69,94.69,93.96,94.21,82300.0,94.69,94.69,93.96,94.21,82300.0
2013-12-23 12:50:00,94.2,94.22,93.92,94.04,18200.0,94.2,94.22,93.92,94.04,18200.0
2013-12-23 13:00:00,94.06,94.14,94.05,94.14,12700.0,94.06,94.14,94.05,94.14,12700.0
2013-12-23 13:10:00,94.12,94.12,93.95,94.06,15000.0,94.12,94.12,93.95,94.06,15000.0
2013-12-23 13:20:00,94.06,94.12,93.92,93.96,21200.0,94.06,94.12,93.92,93.96,21200.0
2013-12-23 13:30:00,93.95,93.97,93.61,93.65,23800.0,93.95,93.97,93.61,93.65,23800.0
2013-12-23 13:40:00,93.64,93.73,93.56,93.62,18100.0,93.64,93.73,93.56,93.62,18100.0
2013-12-23 13:50:00,93.65,93.65,93.32,93.58,22400.0,93.65,93.65,93.32,93.58,22400.0
2013-12-23 14:00:00,93.63,93.63,93.26,93.27,19700.0,93.63,93.63,93.26,93.27,19700.0
2013-12-23 14:10:00,93.28,93.59,93.24,93.45,44500.0,93.28,93.59,93.24,93.45,44500.0
2013-12-23 14:20:00,93.45,93.49,93.35,93.42,56900.0,93.45,93.49,93.35,93.42,56900.0
2013-12-23 14:30:00,93.42,93.5,93.36,93.48,22600.0,93.42,93.5,93.36,93.48,22600.0
2013-12-23 14:40:00,93.5,93.53,93.41,93.48,23500.0,93.5,93.53,93.41,93.48,23500.0
2013-12-23 14:50:00,93.46,93.47,93.35,93.38,20300.0,93.46,93.47,93.35,93.38,20300.0
2013-12-23 15:00:00,93.41,93.45,93.37,93.44,18400.0,93.41,93.45,93.37,93.44,18400.0
2013-12-23 15:10:00,93.44,93.45,93.21,93.36,35600.0,93.44,93.45,93.21,93.36,35600.0
2013-12-23 15:20:00,93.33,93.35,93.09,93.15,39300.0,93.33,93.35,93.09,93.15,39300.0
2013-12-23 15:30:00,93.15,93.21,93.01,93.18,45700.0,93.15,93.21,93.01,93.18,45700.0
2013-12-23 15:40:00,93.2,93.32,93.08,93.14,45300.0,93.2,93.32,93.08,93.14,45300.0
2013-12-23 15:50:00,93.18,93.4,93.12,93.38,98700.0,93.18,93.4,93.12,93.38,98700.0
2013-12-24 09:30:00,93.42,93.76,93.37,93.55,15900.0,93.42,93.76,93.37,93.55,15900.0
2013-12-24 09:40:00,93.7,93.98,93.62,93.75,14800.0,93.7,93.98,93.62,93.75,14800.0
2013-12-24 09:50:00,93.84,94.09,93.06,93.59,38500.0,93.84,94.09,93.06,93.59,38500.0
2013-12-24 10:00:00,93.82,93.95,93.74,93.94,20300.0,93.82,93.95,93.74,93.94,20300.0
2013-12-24 10:10:00,93.95,94.02,93.89,93.96,23300.0,93.95,94.02,93.89,93.96,23300.0
2013-12-24 10:20:00,93.96,93.96,93.64,93.96,14100.0,93.96,93.96,93.64,93.96,14100.0
2013-12-24 10:30:00,93.9,93.96,93.76,93.82,27900.0,93.9,93.96,93.76,93.82,27900.0
2013-12-24 10:40:00,93.82,93.9,93.7,93.75,22300.0,93.82,93.9,93.7,93.75,22300.0
2013-12-24 10:50:00,93.75,93.84,93.7,93.84,33900.0,93.75,93.84,93.7,93.84,33900.0
2013-12-24 11:00:00,93.79,93.97,93.79,93.95,13500.0,93.79,93.97,93.79,93.95,13500.0
2013-12-24 11:10:00,93.95,94.06,93.92,94.03,21100.0,93.95,94.06,93.92,94.03,21100.0
2013-12-24 11:20:00,94.01,94.92,93.99,94.8,76700.0,94.01,94.92,93.99,94.8,76700.0
2013-12-24 11:30:00,94.8,94.99,94.73,94.82,24500.0,94.8,94.99,94.73,94.82,24500.0
2013-12-24 11:40:00,94.85,94.87,94.72,94.75,8400.0,94.85,94.87,94.72,94.75,8400.0
2013-12-24 11:50:00,94.75,94.8,94.62,94.8,17800.0,94.75,94.8,94.62,94.8,17800.0
2013-12-24 12:00:00,94.77,94.78,94.69,94.73,20200.0,94.77,94.78,94.69,94.73,20200.0
2013-12-24 12:10:00,94.74,94.74,94.36,94.4,46100.0,94.74,94.74,94.36,94.4,46100.0
2013-12-24 12:20:00,94.37,94.47,94.3,94.41,13900.0,94.37,94.47,94.3,94.41,13900.0
2013-12-24 12:30:00,94.42,94.51,94.35,94.35,21100.0,94.42,94.51,94.35,94.35,21100.0
2013-12-24 12:40:00,94.35,94.43,94.22,94.23,33600.0,94.35,94.43,94.22,94.23,33600.0
2013-12-24 12:50:00,94.22,94.56,94.14,94.44,41100.0,94.22,94.56,94.14,94.44,41100.0
2013-12-26 09:30:00,95.88,95.88,95.0,95.25,24000.0,95.88,95.88,95.0,95.25,24000.0
2013-12-26 09:40:00,95.13,95.29,94.38,94.38,55600.0,95.13,95.29,94.38,94.38,55600.0
2013-12-26 09:50:00,94.41,94.73,94.34,94.59,12400.0,94.41,94.73,94.34,94.59,12400.0
2013-12-26 10:00:00,94.61,94.87,94.6,94.77,12300.0,94.61,94.87,94.6,94.77,12300.0
2013-12-26 10:10:00,94.7,95.22,94.7,95.06,8800.0,94.7,95.22,94.7,95.06,8800.0
2013-12-26 10:20:00,95.01,95.28,95.01,95.24,6800.0,95.01,95.28,95.01,95.24,6800.0
2013-12-26 10:30:00,95.22,95.22,95.02,95.13,9300.0,95.22,95.22,95.02,95.13,9300.0
2013-12-26 10:40:00,95.14,95.38,94.89,94.89,17200.0,95.14,95.38,94.89,94.89,17200.0
2013-12-26 10:50:00,94.87,95.18,94.81,95.13,8800.0,94.87,95.18,94.81,95.13,8800.0
2013-12-26 11:00:00,95.18,95.22,94.86,94.86,8800.0,95.18,95.22,94.86,94.86,8800.0
2013-12-26 11:10:00,94.86,94.93,94.71,94.77,10000.0,94.86,94.93,94.71,94.77,10000.0
2013-12-26 11:20:00,94.71,95.03,94.68,95.03,15200.0,94.71,95.03,94.68,95.03,15200.0
2013-12-26 11:30:00,94.97,95.16,94.72,94.81,8500.0,94.97,95.16,94.72,94.81,8500.0
2013-12-26 11:40:00,94.72,94.75,94.63,94.63,11900.0,94.72,94.75,94.63,94.63,11900.0
2013-12-26 11:50:00,94.65,94.72,94.54,94.65,4900.0,94.65,94.72,94.54,94.65,4900.0
2013-12-26 12:00:00,94.72,94.83,94.6,94.83,7000.0,94.72,94.83,94.6,94.83,7000.0
2013-12-26 12:10:00,94.78,94.78,94.62,94.7,5200.0,94.78,94.78,94.62,94.7,5200.0
2013-12-26 12:20:00,94.78,94.85,94.64,94.72,5100.0,94.78,94.85,94.64,94.72,5100.0
2013-12-26 12:30:00,94.85,94.85,94.69,94.78,5200.0,94.85,94.85,94.69,94.78,5200.0
2013-12-26 12:40:00,94.73,94.77,94.61,94.73,7000.0,94.73,94.77,94.61,94.73,7000.0
2013-12-26 12:50:00,94.76,94.84,94.73,94.76,6200.0,94.76,94.84,94.73,94.76,6200.0
2013-12-26 13:00:00,94.78,94.78,94.6,94.62,9500.0,94.78,94.78,94.6,94.62,9500.0
2013-12-26 13:10:00,94.64,94.65,94.52,94.52,23800.0,94.64,94.65,94.52,94.52,23800.0
2013-12-26 13:20:00,94.56,94.6,94.51,94.59,5100.0,94.56,94.6,94.51,94.59,5100.0
2013-12-26 13:30:00,94.59,94.67,94.57,94.63,7700.0,94.59,94.67,94.57,94.63,7700.0
2013-12-26 13:40:00,94.59,94.87,94.5,94.85,82700.0,94.59,94.87,94.5,94.85,82700.0
2013-12-26 13:50:00,94.85,94.85,94.84,94.85,16900.0,94.85,94.85,94.84,94.85,16900.0
2013-12-26 14:00:00,94.85,94.85,94.79,94.84,14700.0,94.85,94.85,94.79,94.84,14700.0
2013-12-26 14:10:00,94.85,94.85,94.76,94.76,8600.0,94.85,94.85,94.76,94.76,8600.0
2013-12-26 14:20:00,94.77,94.85,94.74,94.81,8600.0,94.77,94.85,94.74,94.81,8600.0
2013-12-26 14:30:00,94.78,94.85,94.78,94.85,10700.0,94.78,94.85,94.78,94.85,10700.0
2013-12-26 14:40:00,94.8,94.85,94.73,94.82,5700.0,94.8,94.85,94.73,94.82,5700.0
2013-12-26 14:50:00,94.82,94.85,94.71,94.81,16500.0,94.82,94.85,94.71,94.81,16500.0
2013-12-26 15:00:00,94.79,94.8,94.62,94.72,12600.0,94.79,94.8,94.62,94.72,12600.0
2013-12-26 15:10:00,94.73,94.84,94.6,94.75,25600.0,94.73,94.84,94.6,94.75,25600.0
2013-12-26 15:20:00,94.75,94.77,94.59,94.68,12600.0,94.75,94.77,94.59,94.68,12600.0
2013-12-26 15:30:00,94.68,94.7,94.63,94.69,9100.0,94.68,94.7,94.63,94.69,9100.0
2013-12-26 15:40:00,94.68,94.73,94.62,94.67,23200.0,94.68,94.73,94.62,94.67,23200.0
2013-12-26 15:50:00,94.68,94.82,94.68,94.8,55700.0,94.68,94.82,94.68,94.8,55700.0
2013-12-27 09:30:00,96.35,96.45,94.65,95.35,13800.0,96.35,96.45,94.65,95.35,13800.0
2013-12-27 09:40:00,95.1,95.24,94.65,94.65,11500.0,95.1,95.24,94.65,94.65,11500.0
2013-12-27 09:50:00,94.61,95.14,94.61,95.13,7000.0,94.61,95.14,94.61,95.13,7000.0
2013-12-27 10:00:00,95.04,95.04,94.61,94.89,7400.0,95.04,95.04,94.61,94.89,7400.0
2013-12-27 10:10:00,94.95,94.98,94.7,94.79,6200.0,94.95,94.98,94.7,94.79,6200.0
2013-12-27 10:20:00,94.78,94.86,94.32,94.45,10500.0,94.78,94.86,94.32,94.45,10500.0
2013-12-27 10:30:00,94.43,94.63,94.34,94.35,13200.0,94.43,94.63,94.34,94.35,13200.0
2013-12-27 10:40:00,94.41,94.41,93.83,93.85,26900.0,94.41,94.41,93.83,93.85,26900.0
2013-12-27 10:50:00,93.89,94.16,93.85,94.04,7100.0,93.89,94.16,93.85,94.04,7100.0
2013-12-27 11:00:00,94.15,94.3,94.04,94.19,12000.0,94.15,94.3,94.04,94.19,12000.0
2013-12-27 11:10:00,94.29,94.69,94.28,94.65,16500.0,94.29,94.69,94.28,94.65,16500.0
2013-12-27 11:20:00,94.62,94.77,94.61,94.74,21800.0,94.62,94.77,94.61,94.74,21800.0
2013-12-27 11:30:00,94.78,94.92,94.51,94.6,16600.0,94.78,94.92,94.51,94.6,16600.0
2013-12-27 11:40:00,94.54,94.67,94.45,94.52,11600.0,94.54,94.67,94.45,94.52,11600.0
2013-12-27 11:50:00,94.54,94.54,94.2,94.2,13300.0,94.54,94.54,94.2,94.2,13300.0
2013-12-27 12:00:00,94.23,94.26,94.12,94.22,7200.0,94.23,94.26,94.12,94.22,7200.0
2013-12-27 12:10:00,94.28,94.54,94.25,94.49,8100.0,94.28,94.54,94.25,94.49,8100.0
2013-12-27 12:20:00,94.48,94.54,94.36,94.43,5600.0,94.48,94.54,94.36,94.43,5600.0
2013-12-27 12:30:00,94.49,94.53,94.35,94.35,8800.0,94.49,94.53,94.35,94.35,8800.0
2013-12-27 12:40:00,94.34,94.37,94.2,94.28,6000.0,94.34,94.37,94.2,94.28,6000.0
2013-12-27 12:50:00,94.21,94.33,94.1,94.1,9100.0,94.21,94.33,94.1,94.1,9100.0
2013-12-27 13:00:00,94.12,94.15,93.95,94.11,7700.0,94.12,94.15,93.95,94.11,7700.0
2013-12-27 13:10:00,94.15,94.37,94.15,94.37,6600.0,94.15,94.37,94.15,94.37,6600.0
2013-12-27 13:20:00,94.38,94.4,94.22,94.22,7000.0,94.38,94.4,94.22,94.22,7000.0
2013-12-27 13:30:00,94.19,94.19,93.91,94.13,6400.0,94.19,94.19,93.91,94.13,6400.0
2013-12-27 13:40:00,94.06,94.14,93.95,94.02,6200.0,94.06,94.14,93.95,94.02,6200.0
2013-12-27 13:50:00,94.0,94.0,93.86,93.95,9900.0,94.0,94.0,93.86,93.95,9900.0
2013-12-27 14:00:00,93.95,94.08,93.9,94.01,8200.0,93.95,94.08,93.9,94.01,8200.0
2013-12-27 14:10:00,93.99,94.0,93.89,93.96,12200.0,93.99,94.0,93.89,93.96,12200.0
2013-12-27 14:20:00,94.0,94.15,93.88,93.88,16000.0,94.0,94.15,93.88,93.88,16000.0
2013-12-27 14:30:00,93.87,93.88,93.71,93.77,11700.0,93.87,93.88,93.71,93.77,11700.0
2013-12-27 14:40:00,93.83,93.84,93.74,93.79,10900.0,93.83,93.84,93.74,93.79,10900.0
2013-12-27 14:50:00,93.82,93.84,93.75,93.79,9100.0,93.82,93.84,93.75,93.79,9100.0
2013-12-27 15:00:00,93.75,93.78,93.51,93.54,14700.0,93.75,93.78,93.51,93.54,14700.0
2013-12-27 15:10:00,93.57,93.66,93.53,93.62,10000.0,93.57,93.66,93.53,93.62,10000.0
2013-12-27 15:20:00,93.6,93.61,93.53,93.55,19000.0,93.6,93.61,93.53,93.55,19000.0
2013-12-27 15:30:00,93.53,93.59,93.5,93.53,13400.0,93.53,93.59,93.5,93.53,13400.0
2013-12-27 15:40:00,93.54,93.57,93.48,93.52,22800.0,93.54,93.57,93.48,93.52,22800.0
2013-12-27 15:50:00,93.52,93.63,93.51,93.53,43000.0,93.52,93.63,93.51,93.53,43000.0
2013-12-30 09:30:00,93.75,94.24,93.07,93.1,16000.0,93.75,94.24,93.07,93.1,16000.0
2013-12-30 09:40:00,93.27,93.6,93.1,93.25,14100.0,93.27,93.6,93.1,93.25,14100.0
2013-12-30 09:50:00,93.23,93.56,93.2,93.49,13700.0,93.23,93.56,93.2,93.49,13700.0
2013-12-30 10:00:00,93.37,93.55,93.32,93.48,16900.0,93.37,93.55,93.32,93.48,16900.0
2013-12-30 10:10:00,93.52,93.55,93.34,93.44,18900.0,93.52,93.55,93.34,93.44,18900.0
2013-12-30 10:20:00,93.45,93.55,93.4,93.51,24100.0,93.45,93.55,93.4,93.51,24100.0
2013-12-30 10:30:00,93.49,93.5,93.37,93.45,33500.0,93.49,93.5,93.37,93.45,33500.0
2013-12-30 10:40:00,93.47,93.53,93.43,93.43,20000.0,93.47,93.53,93.43,93.43,20000.0
2013-12-30 10:50:00,93.46,93.65,93.42,93.56,16600.0,93.46,93.65,93.42,93.56,16600.0
2013-12-30 11:00:00,93.56,93.94,93.56,93.87,19300.0,93.56,93.94,93.56,93.87,19300.0
2013-12-30 11:10:00,93.88,94.0,93.84,93.89,48500.0,93.88,94.0,93.84,93.89,48500.0
2013-12-30 11:20:00,93.88,93.96,93.81,93.82,16900.0,93.88,93.96,93.81,93.82,16900.0
2013-12-30 11:30:00,93.84,93.95,93.84,93.88,12000.0,93.84,93.95,93.84,93.88,12000.0
2013-12-30 11:40:00,93.87,93.97,93.86,93.9,13100.0,93.87,93.97,93.86,93.9,13100.0
2013-12-30 11:50:00,93.88,93.95,93.83,93.89,17200.0,93.88,93.95,93.83,93.89,17200.0
2013-12-30 12:00:00,93.9,93.94,93.86,93.9,7000.0,93.9,93.94,93.86,93.9,7000.0
2013-12-30 12:10:00,93.89,93.91,93.85,93.88,4000.0,93.89,93.91,93.85,93.88,4000.0
2013-12-30 12:20:00,93.9,93.92,93.71,93.75,14900.0,93.9,93.92,93.71,93.75,14900.0
2013-12-30 12:30:00,93.74,93.85,93.74,93.83,3500.0,93.74,93.85,93.74,93.83,3500.0
2013-12-30 12:40:00,93.88,93.88,93.66,93.68,8400.0,93.88,93.88,93.66,93.68,8400.0
2013-12-30 12:50:00,93.68,93.92,93.68,93.83,32500.0,93.68,93.92,93.68,93.83,32500.0
2013-12-30 13:00:00,93.87,94.02,93.87,93.95,32500.0,93.87,94.02,93.87,93.95,32500.0
2013-12-30 13:10:00,93.95,94.14,93.94,94.1,16900.0,93.95,94.14,93.94,94.1,16900.0
2013-12-30 13:20:00,94.14,94.28,94.14,94.25,39800.0,94.14,94.28,94.14,94.25,39800.0
2013-12-30 13:30:00,94.26,94.33,94.23,94.23,7600.0,94.26,94.33,94.23,94.23,7600.0
2013-12-30 13:40:00,94.25,94.28,94.17,94.24,7500.0,94.25,94.28,94.17,94.24,7500.0
2013-12-30 13:50:00,94.24,94.26,94.22,94.22,5100.0,94.24,94.26,94.22,94.22,5100.0
2013-12-30 14:00:00,94.24,94.27,94.15,94.25,7300.0,94.24,94.27,94.15,94.25,7300.0
2013-12-30 14:10:00,94.26,94.27,94.19,94.25,6400.0,94.26,94.27,94.19,94.25,6400.0
2013-12-30 14:20:00,94.22,94.28,94.22,94.23,16500.0,94.22,94.28,94.22,94.23,16500.0
2013-12-30 14:30:00,94.23,94.26,94.16,94.22,5100.0,94.23,94.26,94.16,94.22,5100.0
2013-12-30 14:40:00,94.25,94.27,94.14,94.27,8500.0,94.25,94.27,94.14,94.27,8500.0
2013-12-30 14:50:00,94.27,94.3,94.27,94.28,10900.0,94.27,94.3,94.27,94.28,10900.0
2013-12-30 15:00:00,94.29,94.3,94.19,94.26,11300.0,94.29,94.3,94.19,94.26,11300.0
2013-12-30 15:10:00,94.28,94.28,94.1,94.1,18100.0,94.28,94.28,94.1,94.1,18100.0
2013-12-30 15:20:00,94.14,94.27,94.11,94.24,9700.0,94.14,94.27,94.11,94.24,9700.0
2013-12-30 15:30:00,94.23,94.26,94.07,94.1,15000.0,94.23,94.26,94.07,94.1,15000.0
2013-12-30 15:40:00,94.1,94.24,94.1,94.18,16300.0,94.1,94.24,94.1,94.18,16300.0
2013-12-30 15:50:00,94.18,94.38,94.17,94.37,60900.0,94.18,94.38,94.17,94.37,60900.0
2013-12-31 09:30:00,93.28,94.37,93.28,93.93,19100.0,93.28,94.37,93.28,93.93,19100.0
2013-12-31 09:40:00,93.96,94.18,93.92,94.13,10500.0,93.96,94.18,93.92,94.13,10500.0
2013-12-31 09:50:00,94.18,94.18,93.84,93.84,10000.0,94.18,94.18,93.84,93.84,10000.0
2013-12-31 10:00:00,93.9,95.28,93.79,95.27,54400.0,93.9,95.28,93.79,95.27,54400.0
2013-12-31 10:10:00,95.21,95.76,95.1,95.6,67400.0,95.21,95.76,95.1,95.6,67400.0
2013-12-31 10:20:00,95.6,96.08,95.54,95.81,48200.0,95.6,96.08,95.54,95.81,48200.0
2013-12-31 10:30:00,95.78,95.88,95.65,95.84,21400.0,95.78,95.88,95.65,95.84,21400.0
2013-12-31 10:40:00,95.78,96.24,95.72,96.1,42200.0,95.78,96.24,95.72,96.1,42200.0
2013-12-31 10:50:00,96.15,96.15,95.84,95.87,32100.0,96.15,96.15,95.84,95.87,32100.0
2013-12-31 11:00:00,95.87,95.92,95.82,95.87,36300.0,95.87,95.92,95.82,95.87,36300.0
2013-12-31 11:10:00,95.83,96.11,95.76,95.96,31800.0,95.83,96.11,95.76,95.96,31800.0
2013-12-31 11:20:00,96.03,96.03,95.76,95.89,19800.0,96.03,96.03,95.76,95.89,19800.0
2013-12-31 11:30:00,95.89,95.89,95.7,95.75,13100.0,95.89,95.89,95.7,95.75,13100.0
2013-12-31 11:40:00,95.76,95.84,95.73,95.83,11500.0,95.76,95.84,95.73,95.83,11500.0
2013-12-31 11:50:00,95.86,95.87,95.71,95.74,13000.0,95.86,95.87,95.71,95.74,13000.0
2013-12-31 12:00:00,95.75,95.89,95.75,95.89,11600.0,95.75,95.89,95.75,95.89,11600.0
2013-12-31 12:10:00,95.91,95.93,95.81,95.85,11600.0,95.91,95.93,95.81,95.85,11600.0
2013-12-31 12:20:00,95.85,95.88,95.72,95.78,11600.0,95.85,95.88,95.72,95.78,11600.0
2013-12-31 12:30:00,95.79,95.84,95.75,95.81,8400.0,95.79,95.84,95.75,95.81,8400.0
2013-12-31 12:40:00,95.85,95.94,95.83,95.87,14900.0,95.85,95.94,95.83,95.87,14900.0
2013-12-31 12:50:00,95.92,95.94,95.84,95.91,11500.0,95.92,95.94,95.84,95.91,11500.0
2013-12-31 13:00:00,95.94,95.94,95.76,95.79,11600.0,95.94,95.94,95.76,95.79,11600.0
2013-12-31 13:10:00,95.8,95.91,95.75,95.91,16300.0,95.8,95.91,95.75,95.91,16300.0
2013-12-31 13:20:00,95.93,95.95,95.88,95.95,11700.0,95.93,95.95,95.88,95.95,11700.0
2013-12-31 13:30:00,95.95,95.99,95.92,95.97,11200.0,95.95,95.99,95.92,95.97,11200.0
2013-12-31 13:40:00,95.93,95.93,95.84,95.86,13300.0,95.93,95.93,95.84,95.86,13300.0
2013-12-31 13:50:00,95.85,95.88,95.84,95.87,15500.0,95.85,95.88,95.84,95.87,15500.0
2013-12-31 14:00:00,95.88,95.9,95.79,95.85,12900.0,95.88,95.9,95.79,95.85,12900.0
2013-12-31 14:10:00,95.83,95.98,95.82,95.91,17300.0,95.83,95.98,95.82,95.91,17300.0
2013-12-31 14:20:00,95.9,96.38,95.9,96.37,67600.0,95.9,96.38,95.9,96.37,67600.0
2013-12-31 14:30:00,96.31,96.34,96.1,96.3,23800.0,96.31,96.34,96.1,96.3,23800.0
2013-12-31 14:40:00,96.31,96.45,96.29,96.35,21500.0,96.31,96.45,96.29,96.35,21500.0
2013-12-31 14:50:00,96.35,97.15,96.34,96.92,129200.0,96.35,97.15,96.34,96.92,129200.0
2013-12-31 15:00:00,96.94,96.94,96.28,96.34,61700.0,96.94,96.94,96.28,96.34,61700.0
2013-12-31 15:10:00,96.37,96.48,96.26,96.42,42400.0,96.37,96.48,96.26,96.42,42400.0
2013-12-31 15:20:00,96.4,96.57,96.38,96.48,66000.0,96.4,96.57,96.38,96.48,66000.0
2013-12-31 15:30:00,96.48,96.7,96.47,96.68,43500.0,96.48,96.7,96.47,96.68,43500.0
2013-12-31 15:40:00,96.67,96.67,96.52,96.62,53800.0,96.67,96.67,96.52,96.62,53800.0
2013-12-31 15:50:00,96.61,96.73,96.32,96.5,205200.0,96.61,96.73,96.32,96.5,205200.0
2014-01-02 09:30:00,96.21,97.11,96.06,96.54,435500.0,96.21,97.11,96.06,96.54,435500.0
2014-01-02 09:40:00,96.66,97.63,96.39,97.45,74100.0,96.66,97.63,96.39,97.45,74100.0
2014-01-02 09:50:00,97.4,97.65,97.16,97.61,44900.0,97.4,97.65,97.16,97.61,44900.0
2014-01-02 10:00:00,97.49,98.26,97.41,98.05,91500.0,97.49,98.26,97.41,98.05,91500.0
2014-01-02 10:10:00,98.1,98.25,97.88,97.88,53100.0,98.1,98.25,97.88,97.88,53100.0
2014-01-02 10:20:00,97.85,97.92,97.43,97.69,81100.0,97.85,97.92,97.43,97.69,81100.0
2014-01-02 10:30:00,97.74,97.84,97.68,97.7,32600.0,97.74,97.84,97.68,97.7,32600.0
2014-01-02 10:40:00,97.74,97.86,97.66,97.85,26700.0,97.74,97.86,97.66,97.85,26700.0
2014-01-02 10:50:00,97.82,97.94,97.66,97.75,26100.0,97.82,97.94,97.66,97.75,26100.0
2014-01-02 11:00:00,97.67,97.72,97.4,97.69,27400.0,97.67,97.72,97.4,97.69,27400.0
2014-01-02 11:10:00,97.65,97.65,97.37,97.48,24900.0,97.65,97.65,97.37,97.48,24900.0
2014-01-02 11:20:00,97.47,97.54,97.39,97.54,54200.0,97.47,97.54,97.39,97.54,54200.0
2014-01-02 11:30:00,97.52,97.53,96.8,96.8,23700.0,97.52,97.53,96.8,96.8,23700.0
2014-01-02 11:40:00,96.78,97.0,96.64,96.65,17800.0,96.78,97.0,96.64,96.65,17800.0
2014-01-02 11:50:00,96.63,96.67,96.48,96.54,20500.0,96.63,96.67,96.48,96.54,20500.0
2014-01-02 12:00:00,96.56,96.8,96.55,96.63,19500.0,96.56,96.8,96.55,96.63,19500.0
2014-01-02 12:10:00,96.59,96.63,96.38,96.5,20100.0,96.59,96.63,96.38,96.5,20100.0
2014-01-02 12:20:00,96.5,96.55,96.25,96.29,21600.0,96.5,96.55,96.25,96.29,21600.0
2014-01-02 12:30:00,96.29,96.46,96.16,96.37,18800.0,96.29,96.46,96.16,96.37,18800.0
2014-01-02 12:40:00,96.38,96.38,96.06,96.14,16300.0,96.38,96.38,96.06,96.14,16300.0
2014-01-02 12:50:00,96.17,96.25,96.02,96.09,27900.0,96.17,96.25,96.02,96.09,27900.0
2014-01-02 13:00:00,96.12,96.19,95.91,95.94,24000.0,96.12,96.19,95.91,95.94,24000.0
2014-01-02 13:10:00,95.99,96.04,95.87,96.04,12600.0,95.99,96.04,95.87,96.04,12600.0
2014-01-02 13:20:00,96.0,96.17,96.0,96.15,26900.0,96.0,96.17,96.0,96.15,26900.0
2014-01-02 13:30:00,96.15,96.26,96.04,96.2,19000.0,96.15,96.26,96.04,96.2,19000.0
2014-01-02 13:40:00,96.23,96.23,95.96,96.06,34600.0,96.23,96.23,95.96,96.06,34600.0
2014-01-02 13:50:00,96.06,96.07,95.95,96.0,24300.0,96.06,96.07,95.95,96.0,24300.0
2014-01-02 14:00:00,96.01,96.03,95.94,96.01,18800.0,96.01,96.03,95.94,96.01,18800.0
2014-01-02 14:10:00,96.02,96.07,95.81,95.86,19900.0,96.02,96.07,95.81,95.86,19900.0
2014-01-02 14:20:00,95.85,96.02,95.7,96.02,21100.0,95.85,96.02,95.7,96.02,21100.0
2014-01-02 14:30:00,96.02,96.06,95.9,96.02,22400.0,96.02,96.06,95.9,96.02,22400.0
2014-01-02 14:40:00,96.02,96.1,96.0,96.08,20600.0,96.02,96.1,96.0,96.08,20600.0
2014-01-02 14:50:00,96.09,96.09,95.82,95.82,17600.0,96.09,96.09,95.82,95.82,17600.0
2014-01-02 15:00:00,95.82,96.0,95.82,95.98,18400.0,95.82,96.0,95.82,95.98,18400.0
2014-01-02 15:10:00,95.98,96.02,95.97,96.0,36000.0,95.98,96.02,95.97,96.0,36000.0
2014-01-02 15:20:00,96.0,96.01,95.95,95.99,20600.0,96.0,96.01,95.95,95.99,20600.0
2014-01-02 15:30:00,95.99,96.01,95.92,95.94,29500.0,95.99,96.01,95.92,95.94,29500.0
2014-01-02 15:40:00,95.94,96.02,95.92,95.99,50300.0,95.94,96.02,95.92,95.99,50300.0
2014-01-02 15:50:00,95.99,96.01,95.87,95.95,79900.0,95.99,96.01,95.87,95.95,79900.0
2014-01-03 09:30:00,95.9,96.84,95.9,96.81,25400.0,95.9,96.84,95.9,96.81,25400.0
2014-01-03 09:40:00,96.89,97.03,95.8,95.98,21600.0,96.89,97.03,95.8,95.98,21600.0
2014-01-03 09:50:00,95.99,96.37,95.99,96.32,15300.0,95.99,96.37,95.99,96.32,15300.0
2014-01-03 10:00:00,96.17,96.27,95.46,95.61,26400.0,96.17,96.27,95.46,95.61,26400.0
2014-01-03 10:10:00,95.56,95.8,95.56,95.67,13900.0,95.56,95.8,95.56,95.67,13900.0
2014-01-03 10:20:00,95.77,95.77,95.25,95.25,12500.0,95.77,95.77,95.25,95.25,12500.0
2014-01-03 10:30:00,95.25,95.27,95.0,95.18,26700.0,95.25,95.27,95.0,95.18,26700.0
2014-01-03 10:40:00,95.15,95.33,95.0,95.01,16700.0,95.15,95.33,95.0,95.01,16700.0
2014-01-03 10:50:00,95.0,95.3,94.94,95.13,11500.0,95.0,95.3,94.94,95.13,11500.0
2014-01-03 11:00:00,95.12,95.18,95.0,95.02,28800.0,95.12,95.18,95.0,95.02,28800.0
2014-01-03 11:10:00,95.02,95.1,94.77,94.85,40900.0,95.02,95.1,94.77,94.85,40900.0
2014-01-03 11:20:00,94.86,95.01,94.81,94.92,44700.0,94.86,95.01,94.81,94.92,44700.0
2014-01-03 11:30:00,94.97,95.0,94.82,94.93,15400.0,94.97,95.0,94.82,94.93,15400.0
2014-01-03 11:40:00,94.91,94.93,94.78,94.88,15100.0,94.91,94.93,94.78,94.88,15100.0
2014-01-03 11:50:00,94.88,94.99,94.8,94.81,53800.0,94.88,94.99,94.8,94.81,53800.0
2014-01-03 12:00:00,94.82,94.87,94.8,94.84,10400.0,94.82,94.87,94.8,94.84,10400.0
2014-01-03 12:10:00,94.84,94.84,94.68,94.71,8900.0,94.84,94.84,94.68,94.71,8900.0
2014-01-03 12:20:00,94.68,94.86,94.66,94.83,9000.0,94.68,94.86,94.66,94.83,9000.0
2014-01-03 12:30:00,94.84,94.86,94.81,94.83,13600.0,94.84,94.86,94.81,94.83,13600.0
2014-01-03 12:40:00,94.83,94.85,94.81,94.84,6200.0,94.83,94.85,94.81,94.84,6200.0
2014-01-03 12:50:00,94.84,94.9,94.82,94.85,8300.0,94.84,94.9,94.82,94.85,8300.0
2014-01-03 13:00:00,94.85,94.94,94.84,94.9,8000.0,94.85,94.94,94.84,94.9,8000.0
2014-01-03 13:10:00,94.92,94.93,94.85,94.93,9700.0,94.92,94.93,94.85,94.93,9700.0
2014-01-03 13:20:00,94.96,95.03,94.88,95.0,8800.0,94.96,95.03,94.88,95.0,8800.0
2014-01-03 13:30:00,95.02,95.02,94.82,94.88,11800.0,95.02,95.02,94.82,94.88,11800.0
2014-01-03 13:40:00,94.91,94.91,94.83,94.88,8200.0,94.91,94.91,94.83,94.88,8200.0
2014-01-03 13:50:00,94.88,95.11,94.88,94.98,17400.0,94.88,95.11,94.88,94.98,17400.0
2014-01-03 14:00:00,95.0,95.0,94.83,94.86,5900.0,95.0,95.0,94.83,94.86,5900.0
2014-01-03 14:10:00,94.85,94.88,94.78,94.78,10200.0,94.85,94.88,94.78,94.78,10200.0
2014-01-03 14:20:00,94.82,94.96,94.76,94.83,26300.0,94.82,94.96,94.76,94.83,26300.0
2014-01-03 14:30:00,94.81,94.9,94.8,94.9,5000.0,94.81,94.9,94.8,94.9,5000.0
2014-01-03 14:40:00,94.9,95.01,94.88,95.0,9700.0,94.9,95.01,94.88,95.0,9700.0
2014-01-03 14:50:00,95.0,95.08,94.93,94.99,26800.0,95.0,95.08,94.93,94.99,26800.0
2014-01-03 15:00:00,94.95,95.01,94.93,94.96,16400.0,94.95,95.01,94.93,94.96,16400.0
2014-01-03 15:10:00,94.95,95.03,94.94,94.99,20300.0,94.95,95.03,94.94,94.99,20300.0
2014-01-03 15:20:00,95.0,95.0,94.94,94.96,17100.0,95.0,95.0,94.94,94.96,17100.0
2014-01-03 15:30:00,94.99,95.12,94.99,95.04,29200.0,94.99,95.12,94.99,95.04,29200.0
2014-01-03 15:40:00,95.04,95.04,94.9,95.0,27200.0,95.04,95.04,94.9,95.0,27200.0
2014-01-03 15:50:00,95.01,95.1,94.9,94.92,74000.0,95.01,95.1,94.9,94.92,74000.0
2014-01-06 09:30:00,95.03,95.65,93.75,93.75,23600.0,95.03,95.65,93.75,93.75,23600.0
2014-01-06 09:40:00,93.76,93.88,93.25,93.56,23900.0,93.76,93.88,93.25,93.56,23900.0
2014-01-06 09:50:00,93.48,93.91,93.35,93.68,22600.0,93.48,93.91,93.35,93.68,22600.0
2014-01-06 10:00:00,93.69,93.82,93.35,93.67,27400.0,93.69,93.82,93.35,93.67,27400.0
2014-01-06 10:10:00,93.67,93.67,93.4,93.6,22400.0,93.67,93.67,93.4,93.6,22400.0
2014-01-06 10:20:00,93.61,93.72,93.5,93.61,26500.0,93.61,93.72,93.5,93.61,26500.0
2014-01-06 10:30:00,93.62,94.21,93.54,94.18,45400.0,93.62,94.21,93.54,94.18,45400.0
2014-01-06 10:40:00,94.14,94.18,93.9,94.04,37500.0,94.14,94.18,93.9,94.04,37500.0
2014-01-06 10:50:00,93.98,94.32,93.84,93.91,46100.0,93.98,94.32,93.84,93.91,46100.0
2014-01-06 11:00:00,93.92,94.01,93.87,93.99,12800.0,93.92,94.01,93.87,93.99,12800.0
2014-01-06 11:10:00,93.98,94.02,93.57,93.57,39700.0,93.98,94.02,93.57,93.57,39700.0
2014-01-06 11:20:00,93.54,93.64,93.4,93.48,14400.0,93.54,93.64,93.4,93.48,14400.0
2014-01-06 11:30:00,93.49,93.59,93.47,93.5,7000.0,93.49,93.59,93.47,93.5,7000.0
2014-01-06 11:40:00,93.5,93.5,93.3,93.33,10300.0,93.5,93.5,93.3,93.33,10300.0
2014-01-06 11:50:00,93.34,93.73,93.25,93.73,15000.0,93.34,93.73,93.25,93.73,15000.0
2014-01-06 12:00:00,93.69,93.74,93.56,93.71,11400.0,93.69,93.74,93.56,93.71,11400.0
2014-01-06 12:10:00,93.7,93.9,93.67,93.87,25200.0,93.7,93.9,93.67,93.87,25200.0
2014-01-06 12:20:00,93.88,93.91,93.8,93.8,13100.0,93.88,93.91,93.8,93.8,13100.0
2014-01-06 12:30:00,93.79,93.79,93.67,93.7,7600.0,93.79,93.79,93.67,93.7,7600.0
2014-01-06 12:40:00,93.7,93.7,93.5,93.51,8200.0,93.7,93.7,93.5,93.51,8200.0
2014-01-06 12:50:00,93.5,93.8,93.47,93.76,6000.0,93.5,93.8,93.47,93.76,6000.0
2014-01-06 13:00:00,93.77,93.77,93.35,93.35,9600.0,93.77,93.77,93.35,93.35,9600.0
2014-01-06 13:10:00,93.36,93.39,93.27,93.37,4400.0,93.36,93.39,93.27,93.37,4400.0
2014-01-06 13:20:00,93.39,93.39,93.2,93.23,11100.0,93.39,93.39,93.2,93.23,11100.0
2014-01-06 13:30:00,93.2,93.2,92.9,92.9,15400.0,93.2,93.2,92.9,92.9,15400.0
2014-01-06 13:40:00,92.9,92.98,92.84,92.92,7800.0,92.9,92.98,92.84,92.92,7800.0
2014-01-06 13:50:00,92.96,93.1,92.94,92.97,26200.0,92.96,93.1,92.94,92.97,26200.0
2014-01-06 14:00:00,93.0,93.09,92.97,93.09,5500.0,93.0,93.09,92.97,93.09,5500.0
2014-01-06 14:10:00,93.04,93.16,92.94,92.95,49000.0,93.04,93.16,92.94,92.95,49000.0
2014-01-06 14:20:00,92.95,93.17,92.93,93.14,20200.0,92.95,93.17,92.93,93.14,20200.0
2014-01-06 14:30:00,93.06,93.1,92.91,92.96,16800.0,93.06,93.1,92.91,92.96,16800.0
2014-01-06 14:40:00,92.97,93.0,92.84,92.9,13800.0,92.97,93.0,92.84,92.9,13800.0
2014-01-06 14:50:00,92.9,92.95,92.81,92.81,11700.0,92.9,92.95,92.81,92.81,11700.0
2014-01-06 15:00:00,92.81,92.83,92.7,92.83,28700.0,92.81,92.83,92.7,92.83,28700.0
2014-01-06 15:10:00,92.83,92.83,92.67,92.67,19600.0,92.83,92.83,92.67,92.67,19600.0
2014-01-06 15:20:00,92.69,92.71,92.58,92.66,40100.0,92.69,92.71,92.58,92.66,40100.0
2014-01-06 15:30:00,92.66,92.66,92.51,92.51,25800.0,92.66,92.66,92.51,92.51,25800.0
2014-01-06 15:40:00,92.55,92.82,92.54,92.81,68200.0,92.55,92.82,92.54,92.81,68200.0
2014-01-06 15:50:00,92.81,93.0,92.78,92.91,119800.0,92.81,93.0,92.78,92.91,119800.0
2014-01-07 09:30:00,93.32,93.37,92.17,93.25,39200.0,93.32,93.37,92.17,93.25,39200.0
2014-01-07 09:40:00,93.26,93.33,92.88,93.04,18400.0,93.26,93.33,92.88,93.04,18400.0
2014-01-07 09:50:00,93.04,93.58,92.96,93.52,23100.0,93.04,93.58,92.96,93.52,23100.0
2014-01-07 10:00:00,93.52,93.52,93.28,93.34,18100.0,93.52,93.52,93.28,93.34,18100.0
2014-01-07 10:10:00,93.36,93.55,93.33,93.47,17200.0,93.36,93.55,93.33,93.47,17200.0
2014-01-07 10:20:00,93.51,93.68,93.45,93.57,16700.0,93.51,93.68,93.45,93.57,16700.0
2014-01-07 10:30:00,93.55,93.8,93.51,93.78,16000.0,93.55,93.8,93.51,93.78,16000.0
2014-01-07 10:40:00,93.8,94.04,93.8,94.01,19400.0,93.8,94.04,93.8,94.01,19400.0
2014-01-07 10:50:00,93.96,94.12,93.85,94.1,22000.0,93.96,94.12,93.85,94.1,22000.0
2014-01-07 11:00:00,94.13,94.4,94.13,94.39,13800.0,94.13,94.4,94.13,94.39,13800.0
2014-01-07 11:10:00,94.4,94.42,94.27,94.37,15300.0,94.4,94.42,94.27,94.37,15300.0
2014-01-07 11:20:00,94.4,94.59,94.28,94.53,14700.0,94.4,94.59,94.28,94.53,14700.0
2014-01-07 11:30:00,94.53,94.72,94.48,94.48,14000.0,94.53,94.72,94.48,94.48,14000.0
2014-01-07 11:40:00,94.49,94.5,94.28,94.46,22800.0,94.49,94.5,94.28,94.46,22800.0
2014-01-07 11:50:00,94.44,94.5,94.39,94.39,6900.0,94.44,94.5,94.39,94.39,6900.0
2014-01-07 12:00:00,94.39,94.56,94.37,94.46,10700.0,94.39,94.56,94.37,94.46,10700.0
2014-01-07 12:10:00,94.45,94.6,94.44,94.59,13400.0,94.45,94.6,94.44,94.59,13400.0
2014-01-07 12:20:00,94.64,94.83,94.61,94.68,10000.0,94.64,94.83,94.61,94.68,10000.0
2014-01-07 12:30:00,94.69,94.71,94.53,94.53,8300.0,94.69,94.71,94.53,94.53,8300.0
2014-01-07 12:40:00,94.52,94.59,94.46,94.59,13000.0,94.52,94.59,94.46,94.59,13000.0
2014-01-07 12:50:00,94.57,94.62,94.52,94.62,9300.0,94.57,94.62,94.52,94.62,9300.0
2014-01-07 13:00:00,94.65,94.79,94.57,94.77,13100.0,94.65,94.79,94.57,94.77,13100.0
2014-01-07 13:10:00,94.74,94.77,94.59,94.62,10300.0,94.74,94.77,94.59,94.62,10300.0
2014-01-07 13:20:00,94.62,94.65,94.56,94.64,13800.0,94.62,94.65,94.56,94.64,13800.0
2014-01-07 13:30:00,94.64,94.66,94.59,94.63,11200.0,94.64,94.66,94.59,94.63,11200.0
2014-01-07 13:40:00,94.64,94.75,94.64,94.68,12600.0,94.64,94.75,94.64,94.68,12600.0
2014-01-07 13:50:00,94.66,94.73,94.51,94.58,11600.0,94.66,94.73,94.51,94.58,11600.0
2014-01-07 14:00:00,94.56,94.64,94.52,94.54,19600.0,94.56,94.64,94.52,94.54,19600.0
2014-01-07 14:10:00,94.53,94.61,94.49,94.49,21400.0,94.53,94.61,94.49,94.49,21400.0
2014-01-07 14:20:00,94.49,94.52,94.38,94.42,39800.0,94.49,94.52,94.38,94.42,39800.0
2014-01-07 14:30:00,94.41,94.51,94.34,94.39,38000.0,94.41,94.51,94.34,94.39,38000.0
2014-01-07 14:40:00,94.4,94.44,94.39,94.43,15500.0,94.4,94.44,94.39,94.43,15500.0
2014-01-07 14:50:00,94.44,94.53,94.41,94.43,12200.0,94.44,94.53,94.41,94.43,12200.0
2014-01-07 15:00:00,94.44,94.52,94.44,94.45,13000.0,94.44,94.52,94.44,94.45,13000.0
2014-01-07 15:10:00,94.47,94.61,94.46,94.61,11800.0,94.47,94.61,94.46,94.61,11800.0
2014-01-07 15:20:00,94.61,94.63,94.56,94.56,16900.0,94.61,94.63,94.56,94.56,16900.0
2014-01-07 15:30:00,94.59,94.62,94.56,94.56,20800.0,94.59,94.62,94.56,94.56,20800.0
2014-01-07 15:40:00,94.56,94.62,94.52,94.6,26200.0,94.56,94.62,94.52,94.6,26200.0
2014-01-07 15:50:00,94.6,94.64,94.39,94.42,41900.0,94.6,94.64,94.39,94.42,41900.0
2014-01-08 09:30:00,94.24,94.32,93.64,93.85,10700.0,94.24,94.32,93.64,93.85,10700.0
2014-01-08 09:40:00,93.87,94.2,93.09,93.13,17600.0,93.87,94.2,93.09,93.13,17600.0
2014-01-08 09:50:00,93.19,93.6,93.19,93.45,9800.0,93.19,93.6,93.19,93.45,9800.0
2014-01-08 10:00:00,93.43,93.78,93.43,93.69,6800.0,93.43,93.78,93.43,93.69,6800.0
2014-01-08 10:10:00,93.62,93.73,93.48,93.63,5500.0,93.62,93.73,93.48,93.63,5500.0
2014-01-08 10:20:00,93.63,93.82,93.47,93.47,4800.0,93.63,93.82,93.47,93.47,4800.0
2014-01-08 10:30:00,93.52,93.8,93.52,93.61,9600.0,93.52,93.8,93.52,93.61,9600.0
2014-01-08 10:40:00,93.66,93.8,93.48,93.48,6800.0,93.66,93.8,93.48,93.48,6800.0
2014-01-08 10:50:00,93.45,93.55,93.34,93.34,6300.0,93.45,93.55,93.34,93.34,6300.0
2014-01-08 11:00:00,93.34,93.37,93.0,93.0,17700.0,93.34,93.37,93.0,93.0,17700.0
2014-01-08 11:10:00,92.98,93.62,92.96,93.5,11900.0,92.98,93.62,92.96,93.5,11900.0
2014-01-08 11:20:00,93.51,93.76,93.34,93.34,23900.0,93.51,93.76,93.34,93.34,23900.0
2014-01-08 11:30:00,93.43,93.85,93.43,93.58,12000.0,93.43,93.85,93.43,93.58,12000.0
2014-01-08 11:40:00,93.54,93.65,93.48,93.55,6400.0,93.54,93.65,93.48,93.55,6400.0
2014-01-08 11:50:00,93.55,93.6,93.5,93.5,7900.0,93.55,93.6,93.5,93.5,7900.0
2014-01-08 12:00:00,93.53,93.59,93.11,93.16,10800.0,93.53,93.59,93.11,93.16,10800.0
2014-01-08 12:10:00,93.16,93.38,93.16,93.38,7200.0,93.16,93.38,93.16,93.38,7200.0
2014-01-08 12:20:00,93.38,93.38,93.06,93.09,15100.0,93.38,93.38,93.06,93.09,15100.0
2014-01-08 12:30:00,93.14,93.21,93.03,93.09,35700.0,93.14,93.21,93.03,93.09,35700.0
2014-01-08 12:40:00,93.08,93.31,93.08,93.1,23400.0,93.08,93.31,93.08,93.1,23400.0
2014-01-08 12:50:00,93.08,93.16,93.07,93.15,3500.0,93.08,93.16,93.07,93.15,3500.0
2014-01-08 13:00:00,93.19,93.49,93.07,93.47,14100.0,93.19,93.49,93.07,93.47,14100.0
2014-01-08 13:10:00,93.49,93.61,93.34,93.45,21700.0,93.49,93.61,93.34,93.45,21700.0
2014-01-08 13:20:00,93.45,93.86,93.45,93.8,16000.0,93.45,93.86,93.45,93.8,16000.0
2014-01-08 13:30:00,93.8,93.85,93.61,93.68,5700.0,93.8,93.85,93.61,93.68,5700.0
2014-01-08 13:40:00,93.68,93.77,93.55,93.63,12500.0,93.68,93.77,93.55,93.63,12500.0
2014-01-08 13:50:00,93.72,93.86,93.71,93.86,7600.0,93.72,93.86,93.71,93.86,7600.0
2014-01-08 14:00:00,93.83,93.99,93.55,93.6,17600.0,93.83,93.99,93.55,93.6,17600.0
2014-01-08 14:10:00,93.6,93.69,93.5,93.57,12700.0,93.6,93.69,93.5,93.57,12700.0
2014-01-08 14:20:00,93.6,93.64,93.33,93.33,13800.0,93.6,93.64,93.33,93.33,13800.0
2014-01-08 14:30:00,93.36,93.55,93.32,93.43,19700.0,93.36,93.55,93.32,93.43,19700.0
2014-01-08 14:40:00,93.42,93.45,93.33,93.36,14500.0,93.42,93.45,93.33,93.36,14500.0
2014-01-08 14:50:00,93.43,93.73,93.43,93.73,12200.0,93.43,93.73,93.43,93.73,12200.0
2014-01-08 15:00:00,93.73,93.89,93.73,93.75,15000.0,93.73,93.89,93.73,93.75,15000.0
2014-01-08 15:10:00,93.74,93.97,93.7,93.94,18600.0,93.74,93.97,93.7,93.94,18600.0
2014-01-08 15:20:00,93.93,93.94,93.79,93.85,18300.0,93.93,93.94,93.79,93.85,18300.0
2014-01-08 15:30:00,93.84,94.05,93.81,94.02,21200.0,93.84,94.05,93.81,94.02,21200.0
2014-01-08 15:40:00,94.01,94.19,94.0,94.15,22700.0,94.01,94.19,94.0,94.15,22700.0
2014-01-08 15:50:00,94.17,94.21,93.99,94.17,42800.0,94.17,94.21,93.99,94.17,42800.0
2014-01-09 09:30:00,94.19,94.42,93.34,93.49,27400.0,94.19,94.42,93.34,93.49,27400.0
2014-01-09 09:40:00,93.53,93.91,93.53,93.75,17700.0,93.53,93.91,93.53,93.75,17700.0
2014-01-09 09:50:00,93.79,93.79,93.41,93.45,18400.0,93.79,93.79,93.41,93.45,18400.0
2014-01-09 10:00:00,93.53,93.59,93.4,93.53,26900.0,93.53,93.59,93.4,93.53,26900.0
2014-01-09 10:10:00,93.54,93.67,93.48,93.65,14900.0,93.54,93.67,93.48,93.65,14900.0
2014-01-09 10:20:00,93.63,93.69,93.45,93.63,15700.0,93.63,93.69,93.45,93.63,15700.0
2014-01-09 10:30:00,93.61,93.75,93.35,93.35,39300.0,93.61,93.75,93.35,93.35,39300.0
2014-01-09 10:40:00,93.39,93.44,92.87,92.97,23400.0,93.39,93.44,92.87,92.97,23400.0
2014-01-09 10:50:00,92.9,92.94,92.61,92.61,13200.0,92.9,92.94,92.61,92.61,13200.0
2014-01-09 11:00:00,92.64,92.64,91.63,91.7,71900.0,92.64,92.64,91.63,91.7,71900.0
2014-01-09 11:10:00,91.79,92.35,91.61,92.09,39200.0,91.79,92.35,91.61,92.09,39200.0
2014-01-09 11:20:00,92.14,92.19,91.66,92.14,33400.0,92.14,92.19,91.66,92.14,33400.0
2014-01-09 11:30:00,92.15,92.65,92.15,92.62,27600.0,92.15,92.65,92.15,92.62,27600.0
2014-01-09 11:40:00,92.62,92.72,92.13,92.2,10800.0,92.62,92.72,92.13,92.2,10800.0
2014-01-09 11:50:00,92.22,92.64,92.19,92.62,26100.0,92.22,92.64,92.19,92.62,26100.0
2014-01-09 12:00:00,92.62,92.62,92.27,92.29,18000.0,92.62,92.62,92.27,92.29,18000.0
2014-01-09 12:10:00,92.28,92.58,92.28,92.5,31900.0,92.28,92.58,92.28,92.5,31900.0
2014-01-09 12:20:00,92.48,92.86,92.4,92.66,30300.0,92.48,92.86,92.4,92.66,30300.0
2014-01-09 12:30:00,92.66,93.15,92.66,93.13,11000.0,92.66,93.15,92.66,93.13,11000.0
2014-01-09 12:40:00,93.08,93.08,92.79,92.84,11700.0,93.08,93.08,92.79,92.84,11700.0
2014-01-09 12:50:00,92.8,92.9,92.71,92.84,33200.0,92.8,92.9,92.71,92.84,33200.0
2014-01-09 13:00:00,92.9,92.95,92.72,92.74,6900.0,92.9,92.95,92.72,92.74,6900.0
2014-01-09 13:10:00,92.75,92.79,92.67,92.73,5600.0,92.75,92.79,92.67,92.73,5600.0
2014-01-09 13:20:00,92.74,92.79,92.53,92.69,17400.0,92.74,92.79,92.53,92.69,17400.0
2014-01-09 13:30:00,92.7,92.74,92.62,92.74,13500.0,92.7,92.74,92.62,92.74,13500.0
2014-01-09 13:40:00,92.74,92.89,92.56,92.56,21500.0,92.74,92.89,92.56,92.56,21500.0
2014-01-09 13:50:00,92.61,92.69,92.57,92.61,6600.0,92.61,92.69,92.57,92.61,6600.0
2014-01-09 14:00:00,92.63,92.68,92.39,92.67,11300.0,92.63,92.68,92.39,92.67,11300.0
2014-01-09 14:10:00,92.76,92.79,92.65,92.72,10900.0,92.76,92.79,92.65,92.72,10900.0
2014-01-09 14:20:00,92.72,92.87,92.53,92.87,20700.0,92.72,92.87,92.53,92.87,20700.0
2014-01-09 14:30:00,92.83,92.84,92.56,92.58,16700.0,92.83,92.84,92.56,92.58,16700.0
2014-01-09 14:40:00,92.56,92.89,92.56,92.79,13300.0,92.56,92.89,92.56,92.79,13300.0
2014-01-09 14:50:00,92.78,92.82,92.72,92.76,9400.0,92.78,92.82,92.72,92.76,9400.0
2014-01-09 15:00:00,92.73,92.76,92.65,92.66,23900.0,92.73,92.76,92.65,92.66,23900.0
2014-01-09 15:10:00,92.69,92.79,92.66,92.68,20800.0,92.69,92.79,92.66,92.68,20800.0
2014-01-09 15:20:00,92.7,92.81,92.54,92.55,19500.0,92.7,92.81,92.54,92.55,19500.0
2014-01-09 15:30:00,92.55,92.65,92.52,92.6,27500.0,92.55,92.65,92.52,92.6,27500.0
2014-01-09 15:40:00,92.61,92.65,92.45,92.48,29900.0,92.61,92.65,92.45,92.48,29900.0
2014-01-09 15:50:00,92.5,92.58,92.1,92.29,168600.0,92.5,92.58,92.1,92.29,168600.0
2014-01-10 09:30:00,92.6,93.58,92.59,93.44,19900.0,92.6,93.58,92.59,93.44,19900.0
2014-01-10 09:40:00,93.43,93.43,92.84,93.08,6800.0,93.43,93.43,92.84,93.08,6800.0
2014-01-10 09:50:00,93.05,93.21,92.77,92.94,9900.0,93.05,93.21,92.77,92.94,9900.0
2014-01-10 10:00:00,92.9,92.91,92.08,92.43,69400.0,92.9,92.91,92.08,92.43,69400.0
2014-01-10 10:10:00,92.41,92.86,92.36,92.81,14200.0,92.41,92.86,92.36,92.81,14200.0
2014-01-10 10:20:00,92.85,93.17,92.72,92.86,32100.0,92.85,93.17,92.72,92.86,32100.0
2014-01-10 10:30:00,92.9,93.08,92.28,92.48,26200.0,92.9,93.08,92.28,92.48,26200.0
2014-01-10 10:40:00,92.49,92.55,92.26,92.3,19300.0,92.49,92.55,92.26,92.3,19300.0
2014-01-10 10:50:00,92.3,92.31,91.89,91.99,33500.0,92.3,92.31,91.89,91.99,33500.0
2014-01-10 11:00:00,91.99,92.14,91.9,92.01,21200.0,91.99,92.14,91.9,92.01,21200.0
2014-01-10 11:10:00,91.97,92.0,91.67,91.86,11100.0,91.97,92.0,91.67,91.86,11100.0
2014-01-10 11:20:00,91.86,92.03,91.78,91.98,18600.0,91.86,92.03,91.78,91.98,18600.0
2014-01-10 11:30:00,91.94,91.94,91.7,91.84,14100.0,91.94,91.94,91.7,91.84,14100.0
2014-01-10 11:40:00,91.82,91.86,91.7,91.74,12200.0,91.82,91.86,91.7,91.74,12200.0
2014-01-10 11:50:00,91.73,91.92,91.72,91.91,13200.0,91.73,91.92,91.72,91.91,13200.0
2014-01-10 12:00:00,91.9,92.0,91.84,91.96,15800.0,91.9,92.0,91.84,91.96,15800.0
2014-01-10 12:10:00,91.96,92.0,91.85,91.93,12400.0,91.96,92.0,91.85,91.93,12400.0
2014-01-10 12:20:00,91.91,91.99,91.76,91.81,8700.0,91.91,91.99,91.76,91.81,8700.0
2014-01-10 12:30:00,91.77,91.79,91.7,91.73,25700.0,91.77,91.79,91.7,91.73,25700.0
2014-01-10 12:40:00,91.71,91.8,91.69,91.7,14400.0,91.71,91.8,91.69,91.7,14400.0
2014-01-10 12:50:00,91.7,91.81,91.67,91.67,9400.0,91.7,91.81,91.67,91.67,9400.0
2014-01-10 13:00:00,91.71,91.82,91.66,91.77,16900.0,91.71,91.82,91.66,91.77,16900.0
2014-01-10 13:10:00,91.8,91.85,91.75,91.85,10600.0,91.8,91.85,91.75,91.85,10600.0
2014-01-10 13:20:00,91.9,92.18,91.89,92.18,22700.0,91.9,92.18,91.89,92.18,22700.0
2014-01-10 13:30:00,92.18,92.34,92.18,92.33,11100.0,92.18,92.34,92.18,92.33,11100.0
2014-01-10 13:40:00,92.31,92.32,92.15,92.15,4900.0,92.31,92.32,92.15,92.15,4900.0
2014-01-10 13:50:00,92.13,92.16,91.92,91.99,14700.0,92.13,92.16,91.92,91.99,14700.0
2014-01-10 14:00:00,91.99,92.12,91.94,92.07,14000.0,91.99,92.12,91.94,92.07,14000.0
2014-01-10 14:10:00,92.09,92.17,92.01,92.17,7600.0,92.09,92.17,92.01,92.17,7600.0
2014-01-10 14:20:00,92.19,92.2,92.0,92.0,16800.0,92.19,92.2,92.0,92.0,16800.0
2014-01-10 14:30:00,92.0,92.16,91.98,92.07,17300.0,92.0,92.16,91.98,92.07,17300.0
2014-01-10 14:40:00,92.09,92.25,92.08,92.14,11700.0,92.09,92.25,92.08,92.14,11700.0
2014-01-10 14:50:00,92.12,92.2,92.06,92.1,9800.0,92.12,92.2,92.06,92.1,9800.0
2014-01-10 15:00:00,92.1,92.36,92.08,92.32,14900.0,92.1,92.36,92.08,92.32,14900.0
2014-01-10 15:10:00,92.33,92.53,92.33,92.39,17000.0,92.33,92.53,92.33,92.39,17000.0
2014-01-10 15:20:00,92.4,92.46,92.32,92.34,14300.0,92.4,92.46,92.32,92.34,14300.0
2014-01-10 15:30:00,92.35,92.44,92.22,92.28,19100.0,92.35,92.44,92.22,92.28,19100.0
2014-01-10 15:40:00,92.28,92.32,92.14,92.17,23200.0,92.28,92.32,92.14,92.17,23200.0
2014-01-10 15:50:00,92.17,92.34,92.14,92.25,44700.0,92.17,92.34,92.14,92.25,44700.0
2014-01-13 09:30:00,91.98,92.36,91.77,92.08,19800.0,91.98,92.36,91.77,92.08,19800.0
2014-01-13 09:40:00,91.96,92.11,91.38,91.43,16800.0,91.96,92.11,91.38,91.43,16800.0
2014-01-13 09:50:00,91.38,91.46,91.05,91.21,30500.0,91.38,91.46,91.05,91.21,30500.0
2014-01-13 10:00:00,91.31,91.64,91.1,91.21,45600.0,91.31,91.64,91.1,91.21,45600.0
2014-01-13 10:10:00,91.26,91.26,90.89,91.0,29500.0,91.26,91.26,90.89,91.0,29500.0
2014-01-13 10:20:00,90.98,91.09,90.85,90.91,18500.0,90.98,91.09,90.85,90.91,18500.0
2014-01-13 10:30:00,90.91,90.91,90.72,90.75,17100.0,90.91,90.91,90.72,90.75,17100.0
2014-01-13 10:40:00,90.71,90.8,90.26,90.63,27400.0,90.71,90.8,90.26,90.63,27400.0
2014-01-13 10:50:00,90.63,90.81,90.49,90.57,17900.0,90.63,90.81,90.49,90.57,17900.0
2014-01-13 11:00:00,90.57,90.57,90.16,90.3,23100.0,90.57,90.57,90.16,90.3,23100.0
2014-01-13 11:10:00,90.31,90.37,90.22,90.29,13300.0,90.31,90.37,90.22,90.29,13300.0
2014-01-13 11:20:00,90.29,90.78,90.29,90.76,14100.0,90.29,90.78,90.29,90.76,14100.0
2014-01-13 11:30:00,90.75,90.85,90.69,90.79,11500.0,90.75,90.85,90.69,90.79,11500.0
2014-01-13 11:40:00,90.75,90.75,90.39,90.39,12700.0,90.75,90.75,90.39,90.39,12700.0
2014-01-13 11:50:00,90.45,90.45,90.22,90.33,6600.0,90.45,90.45,90.22,90.33,6600.0
2014-01-13 12:00:00,90.29,90.32,90.07,90.26,16700.0,90.29,90.32,90.07,90.26,16700.0
2014-01-13 12:10:00,90.24,90.26,90.06,90.18,7300.0,90.24,90.26,90.06,90.18,7300.0
2014-01-13 12:20:00,90.17,90.17,89.75,89.75,17700.0,90.17,90.17,89.75,89.75,17700.0
2014-01-13 12:30:00,89.71,89.94,89.47,89.94,17000.0,89.71,89.94,89.47,89.94,17000.0
2014-01-13 12:40:00,89.9,89.91,89.51,89.58,17500.0,89.9,89.91,89.51,89.58,17500.0
2014-01-13 12:50:00,89.59,89.59,89.23,89.23,21400.0,89.59,89.59,89.23,89.23,21400.0
2014-01-13 13:00:00,89.26,89.37,89.14,89.37,31600.0,89.26,89.37,89.14,89.37,31600.0
2014-01-13 13:10:00,89.35,89.35,88.9,88.99,31300.0,89.35,89.35,88.9,88.99,31300.0
2014-01-13 13:20:00,88.99,89.32,88.95,89.27,28900.0,88.99,89.32,88.95,89.27,28900.0
2014-01-13 13:30:00,89.24,89.26,89.0,89.16,17500.0,89.24,89.26,89.0,89.16,17500.0
2014-01-13 13:40:00,89.15,89.39,89.15,89.22,15800.0,89.15,89.39,89.15,89.22,15800.0
2014-01-13 13:50:00,89.26,89.3,89.06,89.14,23300.0,89.26,89.3,89.06,89.14,23300.0
2014-01-13 14:00:00,89.15,89.49,89.11,89.4,27200.0,89.15,89.49,89.11,89.4,27200.0
2014-01-13 14:10:00,89.46,89.47,89.14,89.14,16500.0,89.46,89.47,89.14,89.14,16500.0
2014-01-13 14:20:00,89.13,89.19,88.95,89.1,47600.0,89.13,89.19,88.95,89.1,47600.0
2014-01-13 14:30:00,89.1,89.2,88.8,88.86,16700.0,89.1,89.2,88.8,88.86,16700.0
2014-01-13 14:40:00,88.83,88.98,88.83,88.88,14300.0,88.83,88.98,88.83,88.88,14300.0
2014-01-13 14:50:00,88.89,89.04,88.85,88.98,29700.0,88.89,89.04,88.85,88.98,29700.0
2014-01-13 15:00:00,88.95,88.95,88.3,88.35,52000.0,88.95,88.95,88.3,88.35,52000.0
2014-01-13 15:10:00,88.3,88.67,88.15,88.67,39200.0,88.3,88.67,88.15,88.67,39200.0
2014-01-13 15:20:00,88.66,88.75,88.53,88.54,23100.0,88.66,88.75,88.53,88.54,23100.0
2014-01-13 15:30:00,88.58,88.62,88.39,88.42,49100.0,88.58,88.62,88.39,88.42,49100.0
2014-01-13 15:40:00,88.44,88.76,88.43,88.75,46200.0,88.44,88.76,88.43,88.75,46200.0
2014-01-13 15:50:00,88.73,88.94,88.66,88.88,85000.0,88.73,88.94,88.66,88.88,85000.0
2014-01-14 09:30:00,89.13,89.61,88.52,89.01,27300.0,89.13,89.61,88.52,89.01,27300.0
2014-01-14 09:40:00,88.93,89.15,88.32,88.51,68600.0,88.93,89.15,88.32,88.51,68600.0
2014-01-14 09:50:00,88.5,88.99,88.39,88.99,19700.0,88.5,88.99,88.39,88.99,19700.0
2014-01-14 10:00:00,89.03,89.51,88.86,89.49,16900.0,89.03,89.51,88.86,89.49,16900.0
2014-01-14 10:10:00,89.39,89.49,88.99,89.01,17700.0,89.39,89.49,88.99,89.01,17700.0
2014-01-14 10:20:00,89.03,89.19,88.84,88.95,28200.0,89.03,89.19,88.84,88.95,28200.0
2014-01-14 10:30:00,88.94,89.09,88.91,89.04,21400.0,88.94,89.09,88.91,89.04,21400.0
2014-01-14 10:40:00,89.04,89.24,89.03,89.15,20300.0,89.04,89.24,89.03,89.15,20300.0
2014-01-14 10:50:00,89.2,89.21,89.06,89.21,23200.0,89.2,89.21,89.06,89.21,23200.0
2014-01-14 11:00:00,89.21,89.34,89.2,89.21,24500.0,89.21,89.34,89.2,89.21,24500.0
2014-01-14 11:10:00,89.2,89.68,89.17,89.6,28900.0,89.2,89.68,89.17,89.6,28900.0
2014-01-14 11:20:00,89.65,89.7,89.54,89.6,16700.0,89.65,89.7,89.54,89.6,16700.0
2014-01-14 11:30:00,89.62,89.71,89.59,89.7,15700.0,89.62,89.71,89.59,89.7,15700.0
2014-01-14 11:40:00,89.73,89.95,89.71,89.9,15600.0,89.73,89.95,89.71,89.9,15600.0
2014-01-14 11:50:00,89.86,90.19,89.81,90.19,32600.0,89.86,90.19,89.81,90.19,32600.0
2014-01-14 12:00:00,90.24,90.3,89.69,89.69,27300.0,90.24,90.3,89.69,89.69,27300.0
2014-01-14 12:10:00,89.67,89.91,89.6,89.84,24800.0,89.67,89.91,89.6,89.84,24800.0
2014-01-14 12:20:00,89.83,90.0,89.79,89.96,8300.0,89.83,90.0,89.79,89.96,8300.0
2014-01-14 12:30:00,89.98,90.03,89.79,89.99,16200.0,89.98,90.03,89.79,89.99,16200.0
2014-01-14 12:40:00,89.98,90.0,89.59,89.66,8700.0,89.98,90.0,89.59,89.66,8700.0
2014-01-14 12:50:00,89.61,89.61,89.31,89.31,5100.0,89.61,89.61,89.31,89.31,5100.0
2014-01-14 13:00:00,89.32,89.42,89.13,89.13,8300.0,89.32,89.42,89.13,89.13,8300.0
2014-01-14 13:10:00,89.12,89.43,89.09,89.43,17400.0,89.12,89.43,89.09,89.43,17400.0
2014-01-14 13:20:00,89.43,89.58,89.34,89.53,32900.0,89.43,89.58,89.34,89.53,32900.0
2014-01-14 13:30:00,89.5,89.61,89.37,89.49,9700.0,89.5,89.61,89.37,89.49,9700.0
2014-01-14 13:40:00,89.49,89.56,89.08,89.08,12100.0,89.49,89.56,89.08,89.08,12100.0
2014-01-14 13:50:00,89.14,89.16,89.02,89.11,12200.0,89.14,89.16,89.02,89.11,12200.0
2014-01-14 14:00:00,89.11,89.15,88.79,89.02,21700.0,89.11,89.15,88.79,89.02,21700.0
2014-01-14 14:10:00,89.01,89.01,88.75,88.81,18000.0,89.01,89.01,88.75,88.81,18000.0
2014-01-14 14:20:00,88.85,89.05,88.83,89.01,9700.0,88.85,89.05,88.83,89.01,9700.0
2014-01-14 14:30:00,89.06,89.08,88.87,89.07,12000.0,89.06,89.08,88.87,89.07,12000.0
2014-01-14 14:40:00,89.02,89.04,88.89,88.98,36600.0,89.02,89.04,88.89,88.98,36600.0
2014-01-14 14:50:00,88.98,89.06,88.82,88.82,11000.0,88.98,89.06,88.82,88.82,11000.0
2014-01-14 15:00:00,88.87,89.06,88.86,89.06,15200.0,88.87,89.06,88.86,89.06,15200.0
2014-01-14 15:10:00,89.06,89.13,89.03,89.1,9400.0,89.06,89.13,89.03,89.1,9400.0
2014-01-14 15:20:00,89.06,89.08,88.89,88.95,21200.0,89.06,89.08,88.89,88.95,21200.0
2014-01-14 15:30:00,88.96,88.99,88.71,88.72,29400.0,88.96,88.99,88.71,88.72,29400.0
2014-01-14 15:40:00,88.72,88.84,88.61,88.79,51600.0,88.72,88.84,88.61,88.79,51600.0
2014-01-14 15:50:00,88.81,88.88,88.64,88.76,70600.0,88.81,88.88,88.64,88.76,70600.0
2014-01-15 09:30:00,88.5,88.85,87.48,87.76,104300.0,88.5,88.85,87.48,87.76,104300.0
2014-01-15 09:40:00,87.76,87.79,85.05,85.17,189900.0,87.76,87.79,85.05,85.17,189900.0
2014-01-15 09:50:00,85.15,86.18,85.06,85.66,186500.0,85.15,86.18,85.06,85.66,186500.0
2014-01-15 10:00:00,85.71,86.31,85.6,86.01,147600.0,85.71,86.31,85.6,86.01,147600.0
2014-01-15 10:10:00,86.01,86.31,85.02,85.02,125500.0,86.01,86.31,85.02,85.02,125500.0
2014-01-15 10:20:00,85.02,85.15,84.39,84.52,148200.0,85.02,85.15,84.39,84.52,148200.0
2014-01-15 10:30:00,84.52,84.65,83.56,83.6,184300.0,84.52,84.65,83.56,83.6,184300.0
2014-01-15 10:40:00,83.54,83.64,82.42,82.55,230700.0,83.54,83.64,82.42,82.55,230700.0
2014-01-15 10:50:00,82.65,84.61,82.62,84.49,173200.0,82.65,84.61,82.62,84.49,173200.0
2014-01-15 11:00:00,84.53,84.91,84.47,84.6,53400.0,84.53,84.91,84.47,84.6,53400.0
2014-01-15 11:10:00,84.58,84.75,83.91,84.41,94800.0,84.58,84.75,83.91,84.41,94800.0
2014-01-15 11:20:00,84.35,84.5,84.21,84.41,26400.0,84.35,84.5,84.21,84.41,26400.0
2014-01-15 11:30:00,84.41,84.99,84.4,84.52,41600.0,84.41,84.99,84.4,84.52,41600.0
2014-01-15 11:40:00,84.51,84.96,84.07,84.83,51500.0,84.51,84.96,84.07,84.83,51500.0
2014-01-15 11:50:00,84.83,85.31,84.64,85.22,60400.0,84.83,85.31,84.64,85.22,60400.0
2014-01-15 12:00:00,85.24,85.59,85.04,85.56,23900.0,85.24,85.59,85.04,85.56,23900.0
2014-01-15 12:10:00,85.56,85.9,85.4,85.87,47800.0,85.56,85.9,85.4,85.87,47800.0
2014-01-15 12:20:00,85.87,86.07,85.63,85.63,56800.0,85.87,86.07,85.63,85.63,56800.0
2014-01-15 12:30:00,85.66,85.75,85.44,85.54,31900.0,85.66,85.75,85.44,85.54,31900.0
2014-01-15 12:40:00,85.54,85.97,85.46,85.97,19300.0,85.54,85.97,85.46,85.97,19300.0
2014-01-15 12:50:00,85.98,85.98,85.72,85.75,14300.0,85.98,85.98,85.72,85.75,14300.0
2014-01-15 13:00:00,85.77,85.96,85.68,85.96,17900.0,85.77,85.96,85.68,85.96,17900.0
2014-01-15 13:10:00,85.97,86.23,85.84,86.23,47200.0,85.97,86.23,85.84,86.23,47200.0
2014-01-15 13:20:00,86.25,86.25,86.0,86.09,16600.0,86.25,86.25,86.0,86.09,16600.0
2014-01-15 13:30:00,86.14,86.57,85.85,85.85,53400.0,86.14,86.57,85.85,85.85,53400.0
2014-01-15 13:40:00,85.77,85.77,85.21,85.75,44500.0,85.77,85.77,85.21,85.75,44500.0
2014-01-15 13:50:00,85.75,85.93,85.58,85.63,19000.0,85.75,85.93,85.58,85.63,19000.0
2014-01-15 14:00:00,85.62,85.92,85.61,85.88,18700.0,85.62,85.92,85.61,85.88,18700.0
2014-01-15 14:10:00,85.88,86.31,85.87,86.28,29800.0,85.88,86.31,85.87,86.28,29800.0
2014-01-15 14:20:00,86.28,86.52,86.24,86.3,32700.0,86.28,86.52,86.24,86.3,32700.0
2014-01-15 14:30:00,86.3,86.37,86.07,86.32,23800.0,86.3,86.37,86.07,86.32,23800.0
2014-01-15 14:40:00,86.33,86.59,86.14,86.17,76800.0,86.33,86.59,86.14,86.17,76800.0
2014-01-15 14:50:00,86.17,86.19,85.8,85.93,18600.0,86.17,86.19,85.8,85.93,18600.0
2014-01-15 15:00:00,85.97,86.0,85.75,85.88,30900.0,85.97,86.0,85.75,85.88,30900.0
2014-01-15 15:10:00,85.82,85.86,85.62,85.81,27500.0,85.82,85.86,85.62,85.81,27500.0
2014-01-15 15:20:00,85.83,85.83,85.69,85.69,49700.0,85.83,85.83,85.69,85.69,49700.0
2014-01-15 15:30:00,85.72,85.75,85.5,85.64,77300.0,85.72,85.75,85.5,85.64,77300.0
2014-01-15 15:40:00,85.63,85.84,85.55,85.73,95400.0,85.63,85.84,85.55,85.73,95400.0
2014-01-15 15:50:00,85.74,85.9,85.73,85.83,197500.0,85.74,85.9,85.73,85.83,197500.0
2014-01-16 09:30:00,85.5,85.75,84.0,84.0,72900.0,85.5,85.75,84.0,84.0,72900.0
2014-01-16 09:40:00,84.06,84.09,83.31,83.51,83000.0,84.06,84.09,83.31,83.51,83000.0
2014-01-16 09:50:00,83.42,83.9,83.41,83.75,150200.0,83.42,83.9,83.41,83.75,150200.0
2014-01-16 10:00:00,83.7,83.75,83.04,83.16,104600.0,83.7,83.75,83.04,83.16,104600.0
2014-01-16 10:10:00,83.16,83.32,82.76,82.9,79700.0,83.16,83.32,82.76,82.9,79700.0
2014-01-16 10:20:00,82.92,83.21,82.85,83.09,90100.0,82.92,83.21,82.85,83.09,90100.0
2014-01-16 10:30:00,83.09,83.33,83.09,83.2,93300.0,83.09,83.33,83.09,83.2,93300.0
2014-01-16 10:40:00,83.21,83.25,82.62,82.75,98900.0,83.21,83.25,82.62,82.75,98900.0
2014-01-16 10:50:00,82.72,82.75,82.45,82.63,43100.0,82.72,82.75,82.45,82.63,43100.0
2014-01-16 11:00:00,82.56,82.91,82.47,82.89,45100.0,82.56,82.91,82.47,82.89,45100.0
2014-01-16 11:10:00,82.95,83.51,82.9,83.41,71900.0,82.95,83.51,82.9,83.41,71900.0
2014-01-16 11:20:00,83.41,83.52,83.17,83.21,51900.0,83.41,83.52,83.17,83.21,51900.0
2014-01-16 11:30:00,83.28,83.4,83.16,83.4,36000.0,83.28,83.4,83.16,83.4,36000.0
2014-01-16 11:40:00,83.4,83.5,83.31,83.44,31600.0,83.4,83.5,83.31,83.44,31600.0
2014-01-16 11:50:00,83.47,83.92,83.44,83.9,37100.0,83.47,83.92,83.44,83.9,37100.0
2014-01-16 12:00:00,83.91,83.91,83.13,83.14,98100.0,83.91,83.91,83.13,83.14,98100.0
2014-01-16 12:10:00,83.14,83.29,82.98,83.04,20800.0,83.14,83.29,82.98,83.04,20800.0
2014-01-16 12:20:00,83.0,83.05,82.73,82.83,45300.0,83.0,83.05,82.73,82.83,45300.0
2014-01-16 12:30:00,82.82,82.85,82.65,82.65,83000.0,82.82,82.85,82.65,82.65,83000.0
2014-01-16 12:40:00,82.65,82.76,82.5,82.53,95500.0,82.65,82.76,82.5,82.53,95500.0
2014-01-16 12:50:00,82.53,82.63,82.44,82.51,90900.0,82.53,82.63,82.44,82.51,90900.0
2014-01-16 13:00:00,82.57,82.65,82.36,82.5,91900.0,82.57,82.65,82.36,82.5,91900.0
2014-01-16 13:10:00,82.5,82.95,82.46,82.83,31600.0,82.5,82.95,82.46,82.83,31600.0
2014-01-16 13:20:00,82.83,82.83,82.5,82.68,38800.0,82.83,82.83,82.5,82.68,38800.0
2014-01-16 13:30:00,82.63,82.73,82.33,82.62,53900.0,82.63,82.73,82.33,82.62,53900.0
2014-01-16 13:40:00,82.59,82.86,82.59,82.86,57100.0,82.59,82.86,82.59,82.86,57100.0
2014-01-16 13:50:00,82.87,82.97,82.59,82.69,42800.0,82.87,82.97,82.59,82.69,42800.0
2014-01-16 14:00:00,82.67,82.71,82.63,82.71,36400.0,82.67,82.71,82.63,82.71,36400.0
2014-01-16 14:10:00,82.7,83.0,82.6,82.71,59900.0,82.7,83.0,82.6,82.71,59900.0
2014-01-16 14:20:00,82.69,82.77,82.65,82.65,36400.0,82.69,82.77,82.65,82.65,36400.0
2014-01-16 14:30:00,82.66,82.78,82.62,82.66,43200.0,82.66,82.78,82.62,82.66,43200.0
2014-01-16 14:40:00,82.65,82.68,82.61,82.66,29100.0,82.65,82.68,82.61,82.66,29100.0
2014-01-16 14:50:00,82.66,82.72,82.63,82.69,25300.0,82.66,82.72,82.63,82.69,25300.0
2014-01-16 15:00:00,82.69,82.78,82.62,82.65,96500.0,82.69,82.78,82.62,82.65,96500.0
2014-01-16 15:10:00,82.63,82.73,82.62,82.7,74700.0,82.63,82.73,82.62,82.7,74700.0
2014-01-16 15:20:00,82.69,82.71,82.66,82.67,48600.0,82.69,82.71,82.66,82.67,48600.0
2014-01-16 15:30:00,82.66,82.74,82.59,82.59,82700.0,82.66,82.74,82.59,82.59,82700.0
2014-01-16 15:40:00,82.59,82.72,82.57,82.65,103700.0,82.59,82.72,82.57,82.65,103700.0
2014-01-16 15:50:00,82.66,82.96,82.55,82.75,158700.0,82.66,82.96,82.55,82.75,158700.0
2014-01-17 09:30:00,81.67,83.53,81.19,83.41,123500.0,81.67,83.53,81.19,83.41,123500.0
2014-01-17 09:40:00,83.31,84.19,83.25,84.1,70100.0,83.31,84.19,83.25,84.1,70100.0
2014-01-17 09:50:00,84.09,84.29,83.9,84.26,196800.0,84.09,84.29,83.9,84.26,196800.0
2014-01-17 10:00:00,84.18,84.43,83.95,84.02,60000.0,84.18,84.43,83.95,84.02,60000.0
2014-01-17 10:10:00,84.07,84.18,83.48,83.66,38200.0,84.07,84.18,83.48,83.66,38200.0
2014-01-17 10:20:00,83.61,84.25,83.59,84.22,30200.0,83.61,84.25,83.59,84.22,30200.0
2014-01-17 10:30:00,84.25,84.51,84.05,84.49,43300.0,84.25,84.51,84.05,84.49,43300.0
2014-01-17 10:40:00,84.52,84.89,84.46,84.82,42100.0,84.52,84.89,84.46,84.82,42100.0
2014-01-17 10:50:00,84.8,85.24,84.77,84.9,52100.0,84.8,85.24,84.77,84.9,52100.0
2014-01-17 11:00:00,84.9,85.14,84.47,84.48,42800.0,84.9,85.14,84.47,84.48,42800.0
2014-01-17 11:10:00,84.48,84.55,84.34,84.49,44900.0,84.48,84.55,84.34,84.49,44900.0
2014-01-17 11:20:00,84.5,84.81,84.5,84.55,32400.0,84.5,84.81,84.5,84.55,32400.0
2014-01-17 11:30:00,84.55,84.55,84.25,84.4,33300.0,84.55,84.55,84.25,84.4,33300.0
2014-01-17 11:40:00,84.42,84.76,84.42,84.69,16300.0,84.42,84.76,84.42,84.69,16300.0
2014-01-17 11:50:00,84.69,84.69,84.56,84.68,24000.0,84.69,84.69,84.56,84.68,24000.0
2014-01-17 12:00:00,84.66,84.67,84.44,84.44,16800.0,84.66,84.67,84.44,84.44,16800.0
2014-01-17 12:10:00,84.43,84.7,84.33,84.5,45500.0,84.43,84.7,84.33,84.5,45500.0
2014-01-17 12:20:00,84.53,84.6,84.49,84.58,13700.0,84.53,84.6,84.49,84.58,13700.0
2014-01-17 12:30:00,84.56,84.63,84.49,84.52,17400.0,84.56,84.63,84.49,84.52,17400.0
2014-01-17 12:40:00,84.51,84.52,84.23,84.31,9300.0,84.51,84.52,84.23,84.31,9300.0
2014-01-17 12:50:00,84.23,84.27,83.81,83.81,29400.0,84.23,84.27,83.81,83.81,29400.0
2014-01-17 13:00:00,83.81,83.95,83.59,83.59,33100.0,83.81,83.95,83.59,83.59,33100.0
2014-01-17 13:10:00,83.65,83.66,83.24,83.37,32300.0,83.65,83.66,83.24,83.37,32300.0
2014-01-17 13:20:00,83.35,83.66,83.35,83.43,25700.0,83.35,83.66,83.35,83.43,25700.0
2014-01-17 13:30:00,83.48,83.68,83.4,83.48,15300.0,83.48,83.68,83.4,83.48,15300.0
2014-01-17 13:40:00,83.48,83.61,83.41,83.52,18400.0,83.48,83.61,83.41,83.52,18400.0
2014-01-17 13:50:00,83.53,83.94,83.53,83.8,23300.0,83.53,83.94,83.53,83.8,23300.0
2014-01-17 14:00:00,83.82,83.96,83.66,83.66,18800.0,83.82,83.96,83.66,83.66,18800.0
2014-01-17 14:10:00,83.67,83.67,83.43,83.61,23100.0,83.67,83.67,83.43,83.61,23100.0
2014-01-17 14:20:00,83.62,83.92,83.62,83.87,18700.0,83.62,83.92,83.62,83.87,18700.0
2014-01-17 14:30:00,83.86,83.87,83.72,83.73,23800.0,83.86,83.87,83.72,83.73,23800.0
2014-01-17 14:40:00,83.73,83.84,83.72,83.81,18600.0,83.73,83.84,83.72,83.81,18600.0
2014-01-17 14:50:00,83.83,83.83,83.75,83.75,14700.0,83.83,83.83,83.75,83.75,14700.0
2014-01-17 15:00:00,83.76,83.81,83.71,83.71,24900.0,83.76,83.81,83.71,83.71,24900.0
2014-01-17 15:10:00,83.7,83.7,83.43,83.43,26200.0,83.7,83.7,83.43,83.43,26200.0
2014-01-17 15:20:00,83.45,83.49,83.3,83.3,24200.0,83.45,83.49,83.3,83.3,24200.0
2014-01-17 15:30:00,83.28,83.3,83.11,83.27,32800.0,83.28,83.3,83.11,83.27,32800.0
2014-01-17 15:40:00,83.3,83.3,83.06,83.16,41100.0,83.3,83.3,83.06,83.16,41100.0
2014-01-17 15:50:00,83.16,83.56,83.16,83.56,125300.0,83.16,83.56,83.16,83.56,125300.0
2014-01-21 09:30:00,83.82,83.82,81.69,82.2,88200.0,83.82,83.82,81.69,82.2,88200.0
2014-01-21 09:40:00,82.27,82.93,82.09,82.59,43200.0,82.27,82.93,82.09,82.59,43200.0
2014-01-21 09:50:00,82.57,83.29,82.51,82.98,34700.0,82.57,83.29,82.51,82.98,34700.0
2014-01-21 10:00:00,82.92,83.03,82.39,82.75,33800.0,82.92,83.03,82.39,82.75,33800.0
2014-01-21 10:10:00,82.78,82.78,82.23,82.5,21600.0,82.78,82.78,82.23,82.5,21600.0
2014-01-21 10:20:00,82.38,82.45,81.83,82.1,44300.0,82.38,82.45,81.83,82.1,44300.0
2014-01-21 10:30:00,82.01,82.01,81.2,81.3,55400.0,82.01,82.01,81.2,81.3,55400.0
2014-01-21 10:40:00,81.3,81.55,80.72,80.93,112100.0,81.3,81.55,80.72,80.93,112100.0
2014-01-21 10:50:00,80.92,81.05,80.56,80.63,64600.0,80.92,81.05,80.56,80.63,64600.0
2014-01-21 11:00:00,80.63,81.0,80.57,80.72,29900.0,80.63,81.0,80.57,80.72,29900.0
2014-01-21 11:10:00,80.74,81.0,80.48,80.98,73200.0,80.74,81.0,80.48,80.98,73200.0
2014-01-21 11:20:00,80.97,81.21,80.77,81.11,25500.0,80.97,81.21,80.77,81.11,25500.0
2014-01-21 11:30:00,81.12,81.22,80.82,80.87,49400.0,81.12,81.22,80.82,80.87,49400.0
2014-01-21 11:40:00,80.87,80.98,80.47,80.85,54400.0,80.87,80.98,80.47,80.85,54400.0
2014-01-21 11:50:00,80.85,81.15,80.8,81.13,25700.0,80.85,81.15,80.8,81.13,25700.0
2014-01-21 12:00:00,81.06,81.11,80.74,81.01,25200.0,81.06,81.11,80.74,81.01,25200.0
2014-01-21 12:10:00,81.01,81.26,80.93,81.16,22000.0,81.01,81.26,80.93,81.16,22000.0
2014-01-21 12:20:00,81.22,81.64,81.22,81.48,23400.0,81.22,81.64,81.22,81.48,23400.0
2014-01-21 12:30:00,81.48,81.49,81.09,81.11,18300.0,81.48,81.49,81.09,81.11,18300.0
2014-01-21 12:40:00,81.11,81.43,81.04,81.42,28800.0,81.11,81.43,81.04,81.42,28800.0
2014-01-21 12:50:00,81.42,81.78,81.41,81.64,38200.0,81.42,81.78,81.41,81.64,38200.0
2014-01-21 13:00:00,81.66,81.92,81.66,81.88,11500.0,81.66,81.92,81.66,81.88,11500.0
2014-01-21 13:10:00,81.86,81.86,81.44,81.78,14100.0,81.86,81.86,81.44,81.78,14100.0
2014-01-21 13:20:00,81.76,81.8,81.45,81.76,23100.0,81.76,81.8,81.45,81.76,23100.0
2014-01-21 13:30:00,81.77,81.92,81.68,81.88,11500.0,81.77,81.92,81.68,81.88,11500.0
2014-01-21 13:40:00,81.83,81.94,81.66,81.71,13400.0,81.83,81.94,81.66,81.71,13400.0
2014-01-21 13:50:00,81.7,81.95,81.67,81.79,15600.0,81.7,81.95,81.67,81.79,15600.0
2014-01-21 14:00:00,81.81,81.91,81.75,81.88,13000.0,81.81,81.91,81.75,81.88,13000.0
2014-01-21 14:10:00,81.82,81.87,81.78,81.87,14500.0,81.82,81.87,81.78,81.87,14500.0
2014-01-21 14:20:00,81.86,81.87,81.55,81.55,20500.0,81.86,81.87,81.55,81.55,20500.0
2014-01-21 14:30:00,81.55,81.59,81.34,81.35,38900.0,81.55,81.59,81.34,81.35,38900.0
2014-01-21 14:40:00,81.31,81.32,81.13,81.23,30000.0,81.31,81.32,81.13,81.23,30000.0
2014-01-21 14:50:00,81.23,81.26,81.05,81.24,22800.0,81.23,81.26,81.05,81.24,22800.0
2014-01-21 15:00:00,81.24,81.26,81.05,81.12,35600.0,81.24,81.26,81.05,81.12,35600.0
2014-01-21 15:10:00,81.1,81.11,80.76,80.89,48100.0,81.1,81.11,80.76,80.89,48100.0
2014-01-21 15:20:00,80.88,80.9,80.76,80.88,41200.0,80.88,80.9,80.76,80.88,41200.0
2014-01-21 15:30:00,80.87,80.97,80.77,80.88,33000.0,80.87,80.97,80.77,80.88,33000.0
2014-01-21 15:40:00,80.88,80.97,80.78,80.81,56400.0,80.88,80.97,80.78,80.81,56400.0
2014-01-21 15:50:00,80.84,80.95,80.77,80.9,81800.0,80.84,80.95,80.77,80.9,81800.0
2014-01-22 09:30:00,81.24,81.55,80.63,81.0,36200.0,81.24,81.55,80.63,81.0,36200.0
2014-01-22 09:40:00,80.81,81.23,80.58,80.78,24500.0,80.81,81.23,80.58,80.78,24500.0
2014-01-22 09:50:00,80.78,80.95,80.72,80.89,16100.0,80.78,80.95,80.72,80.89,16100.0
2014-01-22 10:00:00,80.75,80.96,80.54,80.72,13200.0,80.75,80.96,80.54,80.72,13200.0
2014-01-22 10:10:00,80.7,80.71,80.35,80.66,43000.0,80.7,80.71,80.35,80.66,43000.0
2014-01-22 10:20:00,80.64,80.95,80.64,80.93,21700.0,80.64,80.95,80.64,80.93,21700.0
2014-01-22 10:30:00,80.99,81.04,80.77,80.98,14000.0,80.99,81.04,80.77,80.98,14000.0
2014-01-22 10:40:00,80.98,81.34,80.97,81.32,15400.0,80.98,81.34,80.97,81.32,15400.0
2014-01-22 10:50:00,81.26,81.36,81.19,81.35,18900.0,81.26,81.36,81.19,81.35,18900.0
2014-01-22 11:00:00,81.33,81.39,81.17,81.34,18500.0,81.33,81.39,81.17,81.34,18500.0
2014-01-22 11:10:00,81.32,81.55,81.23,81.51,20200.0,81.32,81.55,81.23,81.51,20200.0
2014-01-22 11:20:00,81.55,81.71,81.47,81.59,27100.0,81.55,81.71,81.47,81.59,27100.0
2014-01-22 11:30:00,81.64,81.7,81.4,81.7,42600.0,81.64,81.7,81.4,81.7,42600.0
2014-01-22 11:40:00,81.71,81.73,81.62,81.73,11500.0,81.71,81.73,81.62,81.73,11500.0
2014-01-22 11:50:00,81.73,82.01,81.72,81.73,27600.0,81.73,82.01,81.72,81.73,27600.0
2014-01-22 12:00:00,81.73,81.92,81.67,81.92,11700.0,81.73,81.92,81.67,81.92,11700.0
2014-01-22 12:10:00,81.95,82.32,81.93,82.07,33500.0,81.95,82.32,81.93,82.07,33500.0
2014-01-22 12:20:00,82.05,82.12,81.69,81.79,19900.0,82.05,82.12,81.69,81.79,19900.0
2014-01-22 12:30:00,81.79,81.85,81.45,81.5,29900.0,81.79,81.85,81.45,81.5,29900.0
2014-01-22 12:40:00,81.5,81.57,81.41,81.53,19800.0,81.5,81.57,81.41,81.53,19800.0
2014-01-22 12:50:00,81.54,81.55,81.21,81.49,25800.0,81.54,81.55,81.21,81.49,25800.0
2014-01-22 13:00:00,81.5,81.84,81.5,81.84,11200.0,81.5,81.84,81.5,81.84,11200.0
2014-01-22 13:10:00,81.85,81.98,81.81,81.91,12800.0,81.85,81.98,81.81,81.91,12800.0
2014-01-22 13:20:00,81.89,81.89,81.8,81.83,7900.0,81.89,81.89,81.8,81.83,7900.0
2014-01-22 13:30:00,81.82,81.88,81.47,81.61,17000.0,81.82,81.88,81.47,81.61,17000.0
2014-01-22 13:40:00,81.59,81.66,81.48,81.48,11400.0,81.59,81.66,81.48,81.48,11400.0
2014-01-22 13:50:00,81.41,81.62,81.39,81.62,23300.0,81.41,81.62,81.39,81.62,23300.0
2014-01-22 14:00:00,81.63,81.77,81.63,81.64,8600.0,81.63,81.77,81.63,81.64,8600.0
2014-01-22 14:10:00,81.64,81.69,81.41,81.69,28600.0,81.64,81.69,81.41,81.69,28600.0
2014-01-22 14:20:00,81.69,81.71,81.64,81.71,19000.0,81.69,81.71,81.64,81.71,19000.0
2014-01-22 14:30:00,81.69,81.75,81.59,81.73,16000.0,81.69,81.75,81.59,81.73,16000.0
2014-01-22 14:40:00,81.74,81.76,81.7,81.72,8500.0,81.74,81.76,81.7,81.72,8500.0
2014-01-22 14:50:00,81.72,81.83,81.66,81.78,12900.0,81.72,81.83,81.66,81.78,12900.0
2014-01-22 15:00:00,81.78,82.06,81.76,82.03,32000.0,81.78,82.06,81.76,82.03,32000.0
2014-01-22 15:10:00,82.05,82.35,82.01,82.34,21500.0,82.05,82.35,82.01,82.34,21500.0
2014-01-22 15:20:00,82.33,82.66,82.33,82.57,40200.0,82.33,82.66,82.33,82.57,40200.0
2014-01-22 15:30:00,82.59,82.78,82.57,82.77,45700.0,82.59,82.78,82.57,82.77,45700.0
2014-01-22 15:40:00,82.77,83.0,82.72,82.86,104700.0,82.77,83.0,82.72,82.86,104700.0
2014-01-22 15:50:00,82.86,83.1,82.84,83.06,166400.0,82.86,83.1,82.84,83.06,166400.0
2014-01-23 09:30:00,82.8,83.12,82.49,82.86,32300.0,82.8,83.12,82.49,82.86,32300.0
2014-01-23 09:40:00,82.84,83.6,82.84,83.6,32300.0,82.84,83.6,82.84,83.6,32300.0
2014-01-23 09:50:00,83.6,83.84,83.37,83.45,25800.0,83.6,83.84,83.37,83.45,25800.0
2014-01-23 10:00:00,83.29,83.34,82.99,83.05,28200.0,83.29,83.34,82.99,83.05,28200.0
2014-01-23 10:10:00,83.13,83.26,82.98,83.11,64400.0,83.13,83.26,82.98,83.11,64400.0
2014-01-23 10:20:00,83.09,83.21,82.97,83.21,66600.0,83.09,83.21,82.97,83.21,66600.0
2014-01-23 10:30:00,83.18,83.35,82.94,82.98,39000.0,83.18,83.35,82.94,82.98,39000.0
2014-01-23 10:40:00,82.94,83.16,82.93,83.06,31200.0,82.94,83.16,82.93,83.06,31200.0
2014-01-23 10:50:00,83.06,83.27,82.96,83.13,45200.0,83.06,83.27,82.96,83.13,45200.0
2014-01-23 11:00:00,83.07,83.17,82.93,83.02,63600.0,83.07,83.17,82.93,83.02,63600.0
2014-01-23 11:10:00,83.0,83.09,82.99,83.08,9800.0,83.0,83.09,82.99,83.08,9800.0
2014-01-23 11:20:00,83.09,83.25,83.08,83.25,13500.0,83.09,83.25,83.08,83.25,13500.0
2014-01-23 11:30:00,83.2,83.27,83.05,83.11,25600.0,83.2,83.27,83.05,83.11,25600.0
2014-01-23 11:40:00,83.05,83.11,82.99,83.02,14400.0,83.05,83.11,82.99,83.02,14400.0
2014-01-23 11:50:00,83.08,83.22,83.06,83.18,12100.0,83.08,83.22,83.06,83.18,12100.0
2014-01-23 12:00:00,83.2,83.45,83.18,83.44,20500.0,83.2,83.45,83.18,83.44,20500.0
2014-01-23 12:10:00,83.45,83.6,83.37,83.6,15100.0,83.45,83.6,83.37,83.6,15100.0
2014-01-23 12:20:00,83.55,83.63,83.51,83.61,9400.0,83.55,83.63,83.51,83.61,9400.0
2014-01-23 12:30:00,83.61,83.65,83.47,83.65,22200.0,83.61,83.65,83.47,83.65,22200.0
2014-01-23 12:40:00,83.62,83.68,83.5,83.52,16000.0,83.62,83.68,83.5,83.52,16000.0
2014-01-23 12:50:00,83.53,83.61,83.47,83.61,8700.0,83.53,83.61,83.47,83.61,8700.0
2014-01-23 13:00:00,83.63,83.63,83.25,83.4,97000.0,83.63,83.63,83.25,83.4,97000.0
2014-01-23 13:10:00,83.28,83.34,83.19,83.31,32200.0,83.28,83.34,83.19,83.31,32200.0
2014-01-23 13:20:00,83.31,83.58,83.28,83.46,16300.0,83.31,83.58,83.28,83.46,16300.0
2014-01-23 13:30:00,83.49,83.74,83.43,83.72,25300.0,83.49,83.74,83.43,83.72,25300.0
2014-01-23 13:40:00,83.68,83.91,83.68,83.89,46800.0,83.68,83.91,83.68,83.89,46800.0
2014-01-23 13:50:00,83.88,84.03,83.88,84.0,34100.0,83.88,84.03,83.88,84.0,34100.0
2014-01-23 14:00:00,84.0,84.0,83.93,84.0,16900.0,84.0,84.0,83.93,84.0,16900.0
2014-01-23 14:10:00,84.0,84.19,83.9,84.15,47100.0,84.0,84.19,83.9,84.15,47100.0
2014-01-23 14:20:00,84.16,84.79,84.15,84.74,53500.0,84.16,84.79,84.15,84.74,53500.0
2014-01-23 14:30:00,84.73,84.77,84.49,84.5,40700.0,84.73,84.77,84.49,84.5,40700.0
2014-01-23 14:40:00,84.53,84.53,84.0,84.09,73800.0,84.53,84.53,84.0,84.09,73800.0
2014-01-23 14:50:00,84.04,84.44,84.04,84.35,29300.0,84.04,84.44,84.04,84.35,29300.0
2014-01-23 15:00:00,84.35,84.46,84.29,84.31,33200.0,84.35,84.46,84.29,84.31,33200.0
2014-01-23 15:10:00,84.3,84.4,84.25,84.29,29500.0,84.3,84.4,84.25,84.29,29500.0
2014-01-23 15:20:00,84.28,84.42,84.23,84.42,36900.0,84.28,84.42,84.23,84.42,36900.0
2014-01-23 15:30:00,84.4,84.61,84.37,84.43,79400.0,84.4,84.61,84.37,84.43,79400.0
2014-01-23 15:40:00,84.46,84.6,84.38,84.53,49600.0,84.46,84.6,84.38,84.53,49600.0
2014-01-23 15:50:00,84.53,84.63,84.43,84.57,82300.0,84.53,84.63,84.43,84.57,82300.0
2014-01-24 09:30:00,84.42,84.48,83.32,83.77,24800.0,84.42,84.48,83.32,83.77,24800.0
2014-01-24 09:40:00,83.81,84.64,83.47,84.61,41500.0,83.81,84.64,83.47,84.61,41500.0
2014-01-24 09:50:00,84.63,85.13,84.3,85.05,31100.0,84.63,85.13,84.3,85.05,31100.0
2014-01-24 10:00:00,85.12,85.2,84.54,85.18,47200.0,85.12,85.2,84.54,85.18,47200.0
2014-01-24 10:10:00,85.23,85.25,84.94,85.07,32400.0,85.23,85.25,84.94,85.07,32400.0
2014-01-24 10:20:00,85.07,85.15,84.85,84.87,24300.0,85.07,85.15,84.85,84.87,24300.0
2014-01-24 10:30:00,84.9,84.94,84.66,84.7,57600.0,84.9,84.94,84.66,84.7,57600.0
2014-01-24 10:40:00,84.73,85.1,84.71,84.85,75100.0,84.73,85.1,84.71,84.85,75100.0
2014-01-24 10:50:00,84.82,85.0,84.51,84.52,41800.0,84.82,85.0,84.51,84.52,41800.0
2014-01-24 11:00:00,84.51,84.69,84.45,84.46,73700.0,84.51,84.69,84.45,84.46,73700.0
2014-01-24 11:10:00,84.42,84.76,84.29,84.71,70900.0,84.42,84.76,84.29,84.71,70900.0
2014-01-24 11:20:00,84.7,84.8,84.65,84.78,64800.0,84.7,84.8,84.65,84.78,64800.0
2014-01-24 11:30:00,84.77,85.1,84.73,84.82,32300.0,84.77,85.1,84.73,84.82,32300.0
2014-01-24 11:40:00,84.81,84.88,84.65,84.8,48100.0,84.81,84.88,84.65,84.8,48100.0
2014-01-24 11:50:00,84.76,84.85,84.65,84.8,18900.0,84.76,84.85,84.65,84.8,18900.0
2014-01-24 12:00:00,84.79,86.98,84.65,84.72,107700.0,84.79,86.98,84.65,84.72,107700.0
2014-01-24 12:10:00,84.63,84.72,84.31,84.31,26800.0,84.63,84.72,84.31,84.31,26800.0
2014-01-24 12:20:00,84.34,84.57,84.3,84.3,34600.0,84.34,84.57,84.3,84.3,34600.0
2014-01-24 12:30:00,84.33,84.68,84.3,84.68,42800.0,84.33,84.68,84.3,84.68,42800.0
2014-01-24 12:40:00,84.69,84.78,84.6,84.73,10600.0,84.69,84.78,84.6,84.73,10600.0
2014-01-24 12:50:00,84.72,84.78,84.6,84.76,12800.0,84.72,84.78,84.6,84.76,12800.0
2014-01-24 13:00:00,84.65,84.9,84.58,84.73,14500.0,84.65,84.9,84.58,84.73,14500.0
2014-01-24 13:10:00,84.73,84.78,84.51,84.55,10600.0,84.73,84.78,84.51,84.55,10600.0
2014-01-24 13:20:00,84.52,84.56,84.46,84.5,18300.0,84.52,84.56,84.46,84.5,18300.0
2014-01-24 13:30:00,84.45,84.59,84.45,84.57,21800.0,84.45,84.59,84.45,84.57,21800.0
2014-01-24 13:40:00,84.6,84.62,84.41,84.49,17000.0,84.6,84.62,84.41,84.49,17000.0
2014-01-24 13:50:00,84.48,84.54,84.24,84.48,24000.0,84.48,84.54,84.24,84.48,24000.0
2014-01-24 14:00:00,84.48,84.52,84.39,84.45,31700.0,84.48,84.52,84.39,84.45,31700.0
2014-01-24 14:10:00,84.43,84.56,84.41,84.53,28400.0,84.43,84.56,84.41,84.53,28400.0
2014-01-24 14:20:00,84.5,84.53,84.4,84.46,11900.0,84.5,84.53,84.4,84.46,11900.0
2014-01-24 14:30:00,84.45,84.54,84.42,84.47,12400.0,84.45,84.54,84.42,84.47,12400.0
2014-01-24 14:40:00,84.51,84.52,84.42,84.44,18200.0,84.51,84.52,84.42,84.44,18200.0
2014-01-24 14:50:00,84.45,84.47,84.34,84.36,38600.0,84.45,84.47,84.34,84.36,38600.0
2014-01-24 15:00:00,84.36,84.41,84.2,84.39,27100.0,84.36,84.41,84.2,84.39,27100.0
2014-01-24 15:10:00,84.39,84.41,84.25,84.26,47900.0,84.39,84.41,84.25,84.26,47900.0
2014-01-24 15:20:00,84.29,84.33,84.25,84.25,42600.0,84.29,84.33,84.25,84.25,42600.0
2014-01-24 15:30:00,84.25,84.25,84.02,84.13,31100.0,84.25,84.25,84.02,84.13,31100.0
2014-01-24 15:40:00,84.13,84.25,84.12,84.17,75100.0,84.13,84.25,84.12,84.17,75100.0
2014-01-24 15:50:00,84.15,84.15,83.92,83.93,94700.0,84.15,84.15,83.92,83.93,94700.0
2014-01-27 09:30:00,83.66,84.6,83.48,84.18,32500.0,83.66,84.6,83.48,84.18,32500.0
2014-01-27 09:40:00,84.21,84.31,84.01,84.05,29700.0,84.21,84.31,84.01,84.05,29700.0
2014-01-27 09:50:00,84.04,84.27,83.98,84.2,29200.0,84.04,84.27,83.98,84.2,29200.0
2014-01-27 10:00:00,84.19,84.25,83.91,84.03,23900.0,84.19,84.25,83.91,84.03,23900.0
2014-01-27 10:10:00,84.14,84.24,83.84,83.84,56300.0,84.14,84.24,83.84,83.84,56300.0
2014-01-27 10:20:00,83.81,83.82,83.06,83.1,11100.0,83.81,83.82,83.06,83.1,11100.0
2014-01-27 10:30:00,83.13,83.59,82.95,83.21,19400.0,83.13,83.59,82.95,83.21,19400.0
2014-01-27 10:40:00,83.12,83.43,83.07,83.37,24700.0,83.12,83.43,83.07,83.37,24700.0
2014-01-27 10:50:00,83.43,83.64,83.28,83.54,45900.0,83.43,83.64,83.28,83.54,45900.0
2014-01-27 11:00:00,83.53,83.83,83.53,83.58,5200.0,83.53,83.83,83.53,83.58,5200.0
2014-01-27 11:10:00,83.57,83.58,83.18,83.3,13300.0,83.57,83.58,83.18,83.3,13300.0
2014-01-27 11:20:00,83.3,83.44,83.24,83.25,5800.0,83.3,83.44,83.24,83.25,5800.0
2014-01-27 11:30:00,83.21,83.34,83.09,83.31,8500.0,83.21,83.34,83.09,83.31,8500.0
2014-01-27 11:40:00,83.24,83.37,83.24,83.28,4700.0,83.24,83.37,83.24,83.28,4700.0
2014-01-27 11:50:00,83.22,83.22,82.9,83.1,21700.0,83.22,83.22,82.9,83.1,21700.0
2014-01-27 12:00:00,83.1,83.1,82.9,83.05,24900.0,83.1,83.1,82.9,83.05,24900.0
2014-01-27 12:10:00,83.02,83.03,82.67,82.72,20900.0,83.02,83.03,82.67,82.72,20900.0
2014-01-27 12:20:00,82.67,83.04,82.5,82.9,16700.0,82.67,83.04,82.5,82.9,16700.0
2014-01-27 12:30:00,82.8,83.01,82.68,83.01,10200.0,82.8,83.01,82.68,83.01,10200.0
2014-01-27 12:40:00,82.89,83.14,82.89,82.96,16500.0,82.89,83.14,82.89,82.96,16500.0
2014-01-27 12:50:00,83.0,83.04,82.84,82.95,14300.0,83.0,83.04,82.84,82.95,14300.0
2014-01-27 13:00:00,82.92,83.07,82.84,83.02,6900.0,82.92,83.07,82.84,83.02,6900.0
2014-01-27 13:10:00,83.02,83.21,82.96,83.21,9900.0,83.02,83.21,82.96,83.21,9900.0
2014-01-27 13:20:00,83.19,83.32,83.03,83.29,9000.0,83.19,83.32,83.03,83.29,9000.0
2014-01-27 13:30:00,83.28,83.44,83.15,83.23,10300.0,83.28,83.44,83.15,83.23,10300.0
2014-01-27 13:40:00,83.18,83.75,83.12,83.68,21800.0,83.18,83.75,83.12,83.68,21800.0
2014-01-27 13:50:00,83.57,83.78,83.41,83.41,23800.0,83.57,83.78,83.41,83.41,23800.0
2014-01-27 14:00:00,83.41,83.77,83.39,83.41,32600.0,83.41,83.77,83.39,83.41,32600.0
2014-01-27 14:10:00,83.42,83.65,83.34,83.55,21900.0,83.42,83.65,83.34,83.55,21900.0
2014-01-27 14:20:00,83.55,83.56,83.36,83.56,9500.0,83.55,83.56,83.36,83.56,9500.0
2014-01-27 14:30:00,83.51,83.59,83.37,83.48,9800.0,83.51,83.59,83.37,83.48,9800.0
2014-01-27 14:40:00,83.5,83.54,83.27,83.34,12900.0,83.5,83.54,83.27,83.34,12900.0
2014-01-27 14:50:00,83.37,83.45,83.27,83.35,10300.0,83.37,83.45,83.27,83.35,10300.0
2014-01-27 15:00:00,83.27,83.35,83.19,83.34,14000.0,83.27,83.35,83.19,83.34,14000.0
2014-01-27 15:10:00,83.28,83.37,83.22,83.23,9000.0,83.28,83.37,83.22,83.23,9000.0
2014-01-27 15:20:00,83.28,83.28,83.11,83.24,19400.0,83.28,83.28,83.11,83.24,19400.0
2014-01-27 15:30:00,83.24,83.38,83.14,83.35,25900.0,83.24,83.38,83.14,83.35,25900.0
2014-01-27 15:40:00,83.35,83.39,83.21,83.38,30100.0,83.35,83.39,83.21,83.38,30100.0
2014-01-27 15:50:00,83.37,83.39,83.09,83.11,36300.0,83.37,83.39,83.09,83.11,36300.0
2014-01-28 09:30:00,82.7,83.94,82.7,83.91,11400.0,82.7,83.94,82.7,83.91,11400.0
2014-01-28 09:40:00,83.76,84.31,83.54,84.03,32400.0,83.76,84.31,83.54,84.03,32400.0
2014-01-28 09:50:00,83.97,84.02,83.75,83.97,22300.0,83.97,84.02,83.75,83.97,22300.0
2014-01-28 10:00:00,83.92,84.38,83.92,84.23,22400.0,83.92,84.38,83.92,84.23,22400.0
2014-01-28 10:10:00,84.18,84.18,83.56,83.57,26500.0,84.18,84.18,83.56,83.57,26500.0
2014-01-28 10:20:00,83.57,84.1,83.52,83.81,14600.0,83.57,84.1,83.52,83.81,14600.0
2014-01-28 10:30:00,83.78,83.86,83.56,83.84,33300.0,83.78,83.86,83.56,83.84,33300.0
2014-01-28 10:40:00,83.85,84.18,83.71,84.07,94800.0,83.85,84.18,83.71,84.07,94800.0
2014-01-28 10:50:00,84.06,84.29,83.92,84.2,29700.0,84.06,84.29,83.92,84.2,29700.0
2014-01-28 11:00:00,84.24,84.41,84.05,84.28,29200.0,84.24,84.41,84.05,84.28,29200.0
2014-01-28 11:10:00,84.26,84.33,84.19,84.29,34600.0,84.26,84.33,84.19,84.29,34600.0
2014-01-28 11:20:00,84.24,84.34,84.13,84.15,40500.0,84.24,84.34,84.13,84.15,40500.0
2014-01-28 11:30:00,84.2,84.27,84.13,84.24,9200.0,84.2,84.27,84.13,84.24,9200.0
2014-01-28 11:40:00,84.19,84.23,83.97,84.05,29900.0,84.19,84.23,83.97,84.05,29900.0
2014-01-28 11:50:00,84.03,84.05,83.64,83.83,109700.0,84.03,84.05,83.64,83.83,109700.0
2014-01-28 12:00:00,83.81,83.96,83.8,83.92,5500.0,83.81,83.96,83.8,83.92,5500.0
2014-01-28 12:10:00,83.82,83.87,83.68,83.69,4600.0,83.82,83.87,83.68,83.69,4600.0
2014-01-28 12:20:00,83.68,83.88,83.68,83.88,3400.0,83.68,83.88,83.68,83.88,3400.0
2014-01-28 12:30:00,83.92,83.94,83.81,83.81,2200.0,83.92,83.94,83.81,83.81,2200.0
2014-01-28 12:40:00,83.65,83.84,83.62,83.68,6800.0,83.65,83.84,83.62,83.68,6800.0
2014-01-28 12:50:00,83.67,83.88,83.59,83.88,26300.0,83.67,83.88,83.59,83.88,26300.0
2014-01-28 13:00:00,83.89,83.91,83.73,83.79,7800.0,83.89,83.91,83.73,83.79,7800.0
2014-01-28 13:10:00,83.76,84.01,83.76,84.01,6900.0,83.76,84.01,83.76,84.01,6900.0
2014-01-28 13:20:00,84.0,84.05,83.89,84.03,17100.0,84.0,84.05,83.89,84.03,17100.0
2014-01-28 13:30:00,84.01,84.01,83.86,83.91,7000.0,84.01,84.01,83.86,83.91,7000.0
2014-01-28 13:40:00,83.94,84.02,83.91,83.93,5600.0,83.94,84.02,83.91,83.93,5600.0
2014-01-28 13:50:00,83.92,83.99,83.88,83.98,6300.0,83.92,83.99,83.88,83.98,6300.0
2014-01-28 14:00:00,83.95,84.02,83.89,83.97,8500.0,83.95,84.02,83.89,83.97,8500.0
2014-01-28 14:10:00,83.96,84.02,83.93,83.97,9500.0,83.96,84.02,83.93,83.97,9500.0
2014-01-28 14:20:00,83.98,84.04,83.92,84.04,10800.0,83.98,84.04,83.92,84.04,10800.0
2014-01-28 14:30:00,84.02,84.06,83.92,84.03,9500.0,84.02,84.06,83.92,84.03,9500.0
2014-01-28 14:40:00,84.0,84.06,83.92,84.01,10700.0,84.0,84.06,83.92,84.01,10700.0
2014-01-28 14:50:00,84.02,84.12,83.98,84.06,12700.0,84.02,84.12,83.98,84.06,12700.0
2014-01-28 15:00:00,84.06,84.11,83.98,84.02,19500.0,84.06,84.11,83.98,84.02,19500.0
2014-01-28 15:10:00,84.0,84.04,83.86,84.03,14800.0,84.0,84.04,83.86,84.03,14800.0
2014-01-28 15:20:00,84.06,84.22,84.0,84.22,22900.0,84.06,84.22,84.0,84.22,22900.0
2014-01-28 15:30:00,84.22,84.32,84.14,84.3,22500.0,84.22,84.32,84.14,84.3,22500.0
2014-01-28 15:40:00,84.29,84.29,84.17,84.19,34900.0,84.29,84.29,84.17,84.19,34900.0
2014-01-28 15:50:00,84.21,84.29,84.17,84.24,68200.0,84.21,84.29,84.17,84.24,68200.0
2014-01-29 09:30:00,83.46,83.82,82.71,83.82,16200.0,83.46,83.82,82.71,83.82,16200.0
2014-01-29 09:40:00,83.79,84.02,83.58,83.71,18900.0,83.79,84.02,83.58,83.71,18900.0
2014-01-29 09:50:00,83.7,84.4,83.64,84.12,42500.0,83.7,84.4,83.64,84.12,42500.0
2014-01-29 10:00:00,84.22,84.41,84.08,84.18,58700.0,84.22,84.41,84.08,84.18,58700.0
2014-01-29 10:10:00,84.11,84.36,84.0,84.23,81200.0,84.11,84.36,84.0,84.23,81200.0
2014-01-29 10:20:00,84.16,84.63,84.16,84.52,28500.0,84.16,84.63,84.16,84.52,28500.0
2014-01-29 10:30:00,84.45,84.56,84.23,84.39,18100.0,84.45,84.56,84.23,84.39,18100.0
2014-01-29 10:40:00,84.39,84.39,84.06,84.17,19000.0,84.39,84.39,84.06,84.17,19000.0
2014-01-29 10:50:00,84.17,84.37,84.05,84.22,16900.0,84.17,84.37,84.05,84.22,16900.0
2014-01-29 11:00:00,84.22,84.22,83.73,83.88,14100.0,84.22,84.22,83.73,83.88,14100.0
2014-01-29 11:10:00,83.76,83.84,83.56,83.56,9000.0,83.76,83.84,83.56,83.56,9000.0
2014-01-29 11:20:00,83.52,83.72,83.44,83.56,13000.0,83.52,83.72,83.44,83.56,13000.0
2014-01-29 11:30:00,83.48,83.67,83.33,83.43,51500.0,83.48,83.67,83.33,83.43,51500.0
2014-01-29 11:40:00,83.48,83.56,83.39,83.49,16100.0,83.48,83.56,83.39,83.49,16100.0
2014-01-29 11:50:00,83.45,83.47,83.38,83.45,22700.0,83.45,83.47,83.38,83.45,22700.0
2014-01-29 12:00:00,83.45,83.47,82.99,82.99,16600.0,83.45,83.47,82.99,82.99,16600.0
2014-01-29 12:10:00,82.97,83.05,82.72,82.84,18900.0,82.97,83.05,82.72,82.84,18900.0
2014-01-29 12:20:00,82.83,82.83,82.38,82.45,27300.0,82.83,82.83,82.38,82.45,27300.0
2014-01-29 12:30:00,82.42,82.57,82.34,82.54,16400.0,82.42,82.57,82.34,82.54,16400.0
2014-01-29 12:40:00,82.52,82.6,82.41,82.55,11800.0,82.52,82.6,82.41,82.55,11800.0
2014-01-29 12:50:00,82.5,82.55,82.37,82.45,10000.0,82.5,82.55,82.37,82.45,10000.0
2014-01-29 13:00:00,82.43,82.57,82.15,82.23,24600.0,82.43,82.57,82.15,82.23,24600.0
2014-01-29 13:10:00,82.28,82.41,82.2,82.23,11200.0,82.28,82.41,82.2,82.23,11200.0
2014-01-29 13:20:00,82.22,82.38,82.16,82.29,19100.0,82.22,82.38,82.16,82.29,19100.0
2014-01-29 13:30:00,82.28,82.38,82.23,82.24,17000.0,82.28,82.38,82.23,82.24,17000.0
2014-01-29 13:40:00,82.23,82.25,82.01,82.06,16800.0,82.23,82.25,82.01,82.06,16800.0
2014-01-29 13:50:00,82.07,82.11,82.0,82.07,19000.0,82.07,82.11,82.0,82.07,19000.0
2014-01-29 14:00:00,82.13,82.39,81.93,82.22,34600.0,82.13,82.39,81.93,82.22,34600.0
2014-01-29 14:10:00,82.24,82.24,81.94,81.97,21600.0,82.24,82.24,81.94,81.97,21600.0
2014-01-29 14:20:00,82.0,82.72,81.9,82.68,38500.0,82.0,82.72,81.9,82.68,38500.0
2014-01-29 14:30:00,82.68,83.01,82.66,82.73,25100.0,82.68,83.01,82.66,82.73,25100.0
2014-01-29 14:40:00,82.87,82.94,82.53,82.54,10000.0,82.87,82.94,82.53,82.54,10000.0
2014-01-29 14:50:00,82.58,82.7,82.43,82.54,16700.0,82.58,82.7,82.43,82.54,16700.0
2014-01-29 15:00:00,82.47,82.69,82.47,82.64,11100.0,82.47,82.69,82.47,82.64,11100.0
2014-01-29 15:10:00,82.71,82.71,82.45,82.51,82300.0,82.71,82.71,82.45,82.51,82300.0
2014-01-29 15:20:00,82.48,82.66,82.48,82.53,16300.0,82.48,82.66,82.48,82.53,16300.0
2014-01-29 15:30:00,82.52,82.65,82.47,82.56,24800.0,82.52,82.65,82.47,82.56,24800.0
2014-01-29 15:40:00,82.54,82.69,82.49,82.65,31300.0,82.54,82.69,82.49,82.65,31300.0
2014-01-29 15:50:00,82.64,82.66,82.46,82.55,65600.0,82.64,82.66,82.46,82.55,65600.0
2014-01-30 09:30:00,83.04,83.38,82.79,83.03,11800.0,83.04,83.38,82.79,83.03,11800.0
2014-01-30 09:40:00,83.03,83.56,83.0,83.4,21100.0,83.03,83.56,83.0,83.4,21100.0
2014-01-30 09:50:00,83.4,83.82,83.31,83.68,21700.0,83.4,83.82,83.31,83.68,21700.0
2014-01-30 10:00:00,83.67,83.92,83.55,83.73,9000.0,83.67,83.92,83.55,83.73,9000.0
2014-01-30 10:10:00,83.65,84.16,83.5,84.16,11100.0,83.65,84.16,83.5,84.16,11100.0
2014-01-30 10:20:00,84.18,84.5,84.09,84.15,9300.0,84.18,84.5,84.09,84.15,9300.0
2014-01-30 10:30:00,84.1,84.28,83.96,84.28,16900.0,84.1,84.28,83.96,84.28,16900.0
2014-01-30 10:40:00,84.28,84.32,84.17,84.22,6800.0,84.28,84.32,84.17,84.22,6800.0
2014-01-30 10:50:00,84.15,84.51,84.13,84.51,8800.0,84.15,84.51,84.13,84.51,8800.0
2014-01-30 11:00:00,84.43,84.77,84.38,84.74,7100.0,84.43,84.77,84.38,84.74,7100.0
2014-01-30 11:10:00,84.77,84.78,84.48,84.55,8100.0,84.77,84.78,84.48,84.55,8100.0
2014-01-30 11:20:00,84.61,84.98,84.59,84.59,12300.0,84.61,84.98,84.59,84.59,12300.0
2014-01-30 11:30:00,84.53,84.77,84.53,84.77,9700.0,84.53,84.77,84.53,84.77,9700.0
2014-01-30 11:40:00,84.72,84.99,84.59,84.65,7900.0,84.72,84.99,84.59,84.65,7900.0
2014-01-30 11:50:00,84.74,84.84,84.51,84.51,14400.0,84.74,84.84,84.51,84.51,14400.0
2014-01-30 12:00:00,84.56,84.59,84.25,84.54,49200.0,84.56,84.59,84.25,84.54,49200.0
2014-01-30 12:10:00,84.56,84.63,84.24,84.43,47500.0,84.56,84.63,84.24,84.43,47500.0
2014-01-30 12:20:00,84.36,84.7,84.34,84.61,15600.0,84.36,84.7,84.34,84.61,15600.0
2014-01-30 12:30:00,84.62,84.71,84.52,84.59,7300.0,84.62,84.71,84.52,84.59,7300.0
2014-01-30 12:40:00,84.63,84.8,84.58,84.68,10700.0,84.63,84.8,84.58,84.68,10700.0
2014-01-30 12:50:00,84.62,84.74,84.61,84.74,8300.0,84.62,84.74,84.61,84.74,8300.0
2014-01-30 13:00:00,84.73,84.84,84.59,84.84,7200.0,84.73,84.84,84.59,84.84,7200.0
2014-01-30 13:10:00,84.79,84.91,84.73,84.83,23100.0,84.79,84.91,84.73,84.83,23100.0
2014-01-30 13:20:00,84.79,85.09,84.76,85.0,22700.0,84.79,85.09,84.76,85.0,22700.0
2014-01-30 13:30:00,84.95,85.02,84.8,84.89,24000.0,84.95,85.02,84.8,84.89,24000.0
2014-01-30 13:40:00,84.89,84.95,84.8,84.8,32900.0,84.89,84.95,84.8,84.8,32900.0
2014-01-30 13:50:00,84.81,84.9,84.66,84.86,31400.0,84.81,84.9,84.66,84.86,31400.0
2014-01-30 14:00:00,84.87,85.0,84.81,84.98,19600.0,84.87,85.0,84.81,84.98,19600.0
2014-01-30 14:10:00,85.0,85.01,84.92,84.97,10800.0,85.0,85.01,84.92,84.97,10800.0
2014-01-30 14:20:00,85.0,85.28,84.99,85.28,12100.0,85.0,85.28,84.99,85.28,12100.0
2014-01-30 14:30:00,85.29,85.9,85.29,85.82,40000.0,85.29,85.9,85.29,85.82,40000.0
2014-01-30 14:40:00,85.79,86.0,85.69,85.79,20400.0,85.79,86.0,85.69,85.79,20400.0
2014-01-30 14:50:00,85.78,86.1,85.69,85.94,51300.0,85.78,86.1,85.69,85.94,51300.0
2014-01-30 15:00:00,85.92,85.99,85.7,85.95,23500.0,85.92,85.99,85.7,85.95,23500.0
2014-01-30 15:10:00,85.96,86.17,85.82,86.17,27500.0,85.96,86.17,85.82,86.17,27500.0
2014-01-30 15:20:00,86.1,86.11,85.93,86.04,23700.0,86.1,86.11,85.93,86.04,23700.0
2014-01-30 15:30:00,86.01,86.11,85.99,86.11,28800.0,86.01,86.11,85.99,86.11,28800.0
2014-01-30 15:40:00,86.11,86.12,85.94,86.05,39200.0,86.11,86.12,85.94,86.05,39200.0
2014-01-30 15:50:00,86.06,86.11,85.89,85.96,63400.0,86.06,86.11,85.89,85.96,63400.0
2014-01-31 09:30:00,83.87,85.6,83.5,85.44,40000.0,83.87,85.6,83.5,85.44,40000.0
2014-01-31 09:40:00,85.18,85.51,85.0,85.15,49000.0,85.18,85.51,85.0,85.15,49000.0
2014-01-31 09:50:00,85.19,85.38,85.0,85.08,36800.0,85.19,85.38,85.0,85.08,36800.0
2014-01-31 10:00:00,85.08,85.22,85.0,85.04,27100.0,85.08,85.22,85.0,85.04,27100.0
2014-01-31 10:10:00,85.12,85.15,85.0,85.14,21800.0,85.12,85.15,85.0,85.14,21800.0
2014-01-31 10:20:00,85.09,85.23,84.7,84.77,14000.0,85.09,85.23,84.7,84.77,14000.0
2014-01-31 10:30:00,84.75,85.11,84.72,85.02,14800.0,84.75,85.11,84.72,85.02,14800.0
2014-01-31 10:40:00,85.04,85.67,85.04,85.67,33900.0,85.04,85.67,85.04,85.67,33900.0
2014-01-31 10:50:00,85.65,85.68,85.0,85.0,8100.0,85.65,85.68,85.0,85.0,8100.0
2014-01-31 11:00:00,85.03,85.48,84.91,85.46,15300.0,85.03,85.48,84.91,85.46,15300.0
2014-01-31 11:10:00,85.46,85.46,85.15,85.27,12100.0,85.46,85.46,85.15,85.27,12100.0
2014-01-31 11:20:00,85.3,85.55,85.24,85.5,30700.0,85.3,85.55,85.24,85.5,30700.0
2014-01-31 11:30:00,85.45,85.6,85.35,85.55,41700.0,85.45,85.6,85.35,85.55,41700.0
2014-01-31 11:40:00,85.48,85.59,85.41,85.49,14500.0,85.48,85.59,85.41,85.49,14500.0
2014-01-31 11:50:00,85.47,85.79,85.45,85.67,20200.0,85.47,85.79,85.45,85.67,20200.0
2014-01-31 12:00:00,85.68,85.68,85.43,85.49,234200.0,85.68,85.68,85.43,85.49,234200.0
2014-01-31 12:10:00,85.49,85.62,85.4,85.52,16100.0,85.49,85.62,85.4,85.52,16100.0
2014-01-31 12:20:00,85.46,85.5,85.25,85.44,23400.0,85.46,85.5,85.25,85.44,23400.0
2014-01-31 12:30:00,85.42,85.47,85.27,85.47,31500.0,85.42,85.47,85.27,85.47,31500.0
2014-01-31 12:40:00,85.45,85.58,85.37,85.46,18400.0,85.45,85.58,85.37,85.46,18400.0
2014-01-31 12:50:00,85.42,85.5,85.39,85.5,8300.0,85.42,85.5,85.39,85.5,8300.0
2014-01-31 13:00:00,85.5,85.55,85.4,85.53,11600.0,85.5,85.55,85.4,85.53,11600.0
2014-01-31 13:10:00,85.55,85.61,85.4,85.52,18100.0,85.55,85.61,85.4,85.52,18100.0
2014-01-31 13:20:00,85.54,85.56,85.47,85.55,11800.0,85.54,85.56,85.47,85.55,11800.0
2014-01-31 13:30:00,85.52,85.62,85.48,85.58,8600.0,85.52,85.62,85.48,85.58,8600.0
2014-01-31 13:40:00,85.6,85.78,85.57,85.66,13900.0,85.6,85.78,85.57,85.66,13900.0
2014-01-31 13:50:00,85.58,85.88,85.58,85.74,7300.0,85.58,85.88,85.58,85.74,7300.0
2014-01-31 14:00:00,85.76,85.92,85.75,85.78,12200.0,85.76,85.92,85.75,85.78,12200.0
2014-01-31 14:10:00,85.75,85.77,85.65,85.69,11700.0,85.75,85.77,85.65,85.69,11700.0
2014-01-31 14:20:00,85.73,85.84,85.53,85.81,11100.0,85.73,85.84,85.53,85.81,11100.0
2014-01-31 14:30:00,85.75,85.82,85.63,85.74,10000.0,85.75,85.82,85.63,85.74,10000.0
2014-01-31 14:40:00,85.73,86.03,85.7,85.92,8100.0,85.73,86.03,85.7,85.92,8100.0
2014-01-31 14:50:00,85.93,85.93,85.66,85.72,18800.0,85.93,85.93,85.66,85.72,18800.0
2014-01-31 15:00:00,85.71,85.71,85.55,85.61,16700.0,85.71,85.71,85.55,85.61,16700.0
2014-01-31 15:10:00,85.65,85.73,85.57,85.59,16900.0,85.65,85.73,85.57,85.59,16900.0
2014-01-31 15:20:00,85.58,85.74,85.5,85.66,21400.0,85.58,85.74,85.5,85.66,21400.0
2014-01-31 15:30:00,85.67,85.83,85.64,85.81,31100.0,85.67,85.83,85.64,85.81,31100.0
2014-01-31 15:40:00,85.79,85.82,85.72,85.82,43900.0,85.79,85.82,85.72,85.82,43900.0
2014-01-31 15:50:00,85.84,85.84,85.68,85.72,55300.0,85.84,85.84,85.68,85.72,55300.0
2014-02-03 09:30:00,85.75,86.03,85.63,85.94,16900.0,85.75,86.03,85.63,85.94,16900.0
2014-02-03 09:40:00,85.86,85.93,84.49,84.49,32400.0,85.86,85.93,84.49,84.49,32400.0
2014-02-03 09:50:00,84.61,85.99,84.56,85.84,31200.0,84.61,85.99,84.56,85.84,31200.0
2014-02-03 10:00:00,85.71,85.95,85.21,85.42,27300.0,85.71,85.95,85.21,85.42,27300.0
2014-02-03 10:10:00,85.37,85.37,84.13,84.25,27000.0,85.37,85.37,84.13,84.25,27000.0
2014-02-03 10:20:00,84.24,84.52,84.03,84.06,53700.0,84.24,84.52,84.03,84.06,53700.0
2014-02-03 10:30:00,84.07,84.33,84.07,84.28,38000.0,84.07,84.33,84.07,84.28,38000.0
2014-02-03 10:40:00,84.21,84.28,83.94,83.97,31300.0,84.21,84.28,83.94,83.97,31300.0
2014-02-03 10:50:00,84.01,84.22,83.91,83.99,56700.0,84.01,84.22,83.91,83.99,56700.0
2014-02-03 11:00:00,83.99,84.21,83.89,83.99,22300.0,83.99,84.21,83.89,83.99,22300.0
2014-02-03 11:10:00,83.96,84.02,83.63,83.7,13100.0,83.96,84.02,83.63,83.7,13100.0
2014-02-03 11:20:00,83.72,83.94,83.61,83.81,20200.0,83.72,83.94,83.61,83.81,20200.0
2014-02-03 11:30:00,83.78,83.94,83.73,83.84,12400.0,83.78,83.94,83.73,83.84,12400.0
2014-02-03 11:40:00,83.8,83.89,83.53,83.56,19700.0,83.8,83.89,83.53,83.56,19700.0
2014-02-03 11:50:00,83.53,83.83,83.52,83.67,38700.0,83.53,83.83,83.52,83.67,38700.0
2014-02-03 12:00:00,83.65,83.74,83.48,83.6,54800.0,83.65,83.74,83.48,83.6,54800.0
2014-02-03 12:10:00,83.58,83.77,83.5,83.69,29400.0,83.58,83.77,83.5,83.69,29400.0
2014-02-03 12:20:00,83.72,84.13,83.62,83.97,41100.0,83.72,84.13,83.62,83.97,41100.0
2014-02-03 12:30:00,83.95,84.08,83.8,83.86,44700.0,83.95,84.08,83.8,83.86,44700.0
2014-02-03 12:40:00,83.9,84.15,83.86,84.15,45400.0,83.9,84.15,83.86,84.15,45400.0
2014-02-03 12:50:00,84.14,84.63,84.07,84.27,47000.0,84.14,84.63,84.07,84.27,47000.0
2014-02-03 13:00:00,84.22,84.22,83.86,84.08,17900.0,84.22,84.22,83.86,84.08,17900.0
2014-02-03 13:10:00,84.11,84.16,83.92,84.0,8300.0,84.11,84.16,83.92,84.0,8300.0
2014-02-03 13:20:00,83.96,84.02,83.72,83.74,21100.0,83.96,84.02,83.72,83.74,21100.0
2014-02-03 13:30:00,83.76,83.78,83.5,83.52,46100.0,83.76,83.78,83.5,83.52,46100.0
2014-02-03 13:40:00,83.52,83.64,83.27,83.27,23700.0,83.52,83.64,83.27,83.27,23700.0
2014-02-03 13:50:00,83.25,83.41,83.09,83.28,24200.0,83.25,83.41,83.09,83.28,24200.0
2014-02-03 14:00:00,83.27,83.46,83.22,83.44,19000.0,83.27,83.46,83.22,83.44,19000.0
2014-02-03 14:10:00,83.47,83.68,83.42,83.55,24700.0,83.47,83.68,83.42,83.55,24700.0
2014-02-03 14:20:00,83.64,83.87,83.59,83.85,21800.0,83.64,83.87,83.59,83.85,21800.0
2014-02-03 14:30:00,83.86,84.08,83.75,83.75,41400.0,83.86,84.08,83.75,83.75,41400.0
2014-02-03 14:40:00,83.74,83.74,83.56,83.63,18100.0,83.74,83.74,83.56,83.63,18100.0
2014-02-03 14:50:00,83.62,83.67,83.33,83.33,18000.0,83.62,83.67,83.33,83.33,18000.0
2014-02-03 15:00:00,83.36,83.36,83.2,83.3,42000.0,83.36,83.36,83.2,83.3,42000.0
2014-02-03 15:10:00,83.29,83.75,83.26,83.67,38200.0,83.29,83.75,83.26,83.67,38200.0
2014-02-03 15:20:00,83.7,83.92,83.65,83.86,43400.0,83.7,83.92,83.65,83.86,43400.0
2014-02-03 15:30:00,83.87,83.94,83.73,83.9,36700.0,83.87,83.94,83.73,83.9,36700.0
2014-02-03 15:40:00,83.89,83.9,83.65,83.71,49200.0,83.89,83.9,83.65,83.71,49200.0
2014-02-03 15:50:00,83.72,84.05,83.69,83.98,87100.0,83.72,84.05,83.69,83.98,87100.0
2014-02-04 09:30:00,84.07,84.81,83.84,84.76,23800.0,84.07,84.81,83.84,84.76,23800.0
2014-02-04 09:40:00,84.77,84.8,83.92,84.2,44800.0,84.77,84.8,83.92,84.2,44800.0
2014-02-04 09:50:00,84.25,84.67,84.06,84.34,48200.0,84.25,84.67,84.06,84.34,48200.0
2014-02-04 10:00:00,84.34,84.56,84.23,84.25,33500.0,84.34,84.56,84.23,84.25,33500.0
2014-02-04 10:10:00,84.26,84.34,83.82,83.93,19200.0,84.26,84.34,83.82,83.93,19200.0
2014-02-04 10:20:00,83.94,84.02,83.58,83.81,31300.0,83.94,84.02,83.58,83.81,31300.0
2014-02-04 10:30:00,83.69,84.47,83.69,84.43,49400.0,83.69,84.47,83.69,84.43,49400.0
2014-02-04 10:40:00,84.43,84.5,84.21,84.31,12300.0,84.43,84.5,84.21,84.31,12300.0
2014-02-04 10:50:00,84.49,84.6,84.23,84.56,12500.0,84.49,84.6,84.23,84.56,12500.0
2014-02-04 11:00:00,84.54,84.97,84.53,84.94,27600.0,84.54,84.97,84.53,84.94,27600.0
2014-02-04 11:10:00,84.94,85.11,84.87,85.07,25700.0,84.94,85.11,84.87,85.07,25700.0
2014-02-04 11:20:00,85.02,85.05,84.48,84.51,66900.0,85.02,85.05,84.48,84.51,66900.0
2014-02-04 11:30:00,84.57,84.57,83.93,84.01,46900.0,84.57,84.57,83.93,84.01,46900.0
2014-02-04 11:40:00,84.01,84.13,83.79,83.9,20200.0,84.01,84.13,83.79,83.9,20200.0
2014-02-04 11:50:00,83.9,83.91,83.71,83.84,9000.0,83.9,83.91,83.71,83.84,9000.0
2014-02-04 12:00:00,83.85,83.95,83.63,83.63,48300.0,83.85,83.95,83.63,83.63,48300.0
2014-02-04 12:10:00,83.6,83.69,83.43,83.48,11900.0,83.6,83.69,83.43,83.48,11900.0
2014-02-04 12:20:00,83.52,83.71,83.49,83.49,12900.0,83.52,83.71,83.49,83.49,12900.0
2014-02-04 12:30:00,83.51,83.61,83.47,83.6,9600.0,83.51,83.61,83.47,83.6,9600.0
2014-02-04 12:40:00,83.57,83.96,83.57,83.96,12500.0,83.57,83.96,83.57,83.96,12500.0
2014-02-04 12:50:00,83.98,84.2,83.98,84.2,36900.0,83.98,84.2,83.98,84.2,36900.0
2014-02-04 13:00:00,84.16,84.18,83.94,84.06,10000.0,84.16,84.18,83.94,84.06,10000.0
2014-02-04 13:10:00,84.0,84.04,83.85,83.92,12200.0,84.0,84.04,83.85,83.92,12200.0
2014-02-04 13:20:00,83.91,84.24,83.91,84.22,25600.0,83.91,84.24,83.91,84.22,25600.0
2014-02-04 13:30:00,84.19,84.28,84.12,84.24,10200.0,84.19,84.28,84.12,84.24,10200.0
2014-02-04 13:40:00,84.21,84.21,84.01,84.03,5500.0,84.21,84.21,84.01,84.03,5500.0
2014-02-04 13:50:00,84.01,84.1,83.77,83.82,17700.0,84.01,84.1,83.77,83.82,17700.0
2014-02-04 14:00:00,83.77,83.85,83.61,83.73,35700.0,83.77,83.85,83.61,83.73,35700.0
2014-02-04 14:10:00,83.76,83.79,83.6,83.68,28800.0,83.76,83.79,83.6,83.68,28800.0
2014-02-04 14:20:00,83.67,83.85,83.62,83.77,53000.0,83.67,83.85,83.62,83.77,53000.0
2014-02-04 14:30:00,83.76,83.89,83.68,83.89,12300.0,83.76,83.89,83.68,83.89,12300.0
2014-02-04 14:40:00,83.86,84.1,83.83,83.83,8300.0,83.86,84.1,83.83,83.83,8300.0
2014-02-04 14:50:00,83.86,84.08,83.86,84.01,7500.0,83.86,84.08,83.86,84.01,7500.0
2014-02-04 15:00:00,84.01,84.18,83.99,84.18,15200.0,84.01,84.18,83.99,84.18,15200.0
2014-02-04 15:10:00,84.18,84.23,83.98,83.99,9800.0,84.18,84.23,83.98,83.99,9800.0
2014-02-04 15:20:00,84.02,84.07,83.71,83.72,13000.0,84.02,84.07,83.71,83.72,13000.0
2014-02-04 15:30:00,83.71,83.73,83.62,83.63,22000.0,83.71,83.73,83.62,83.63,22000.0
2014-02-04 15:40:00,83.6,83.63,83.33,83.34,31100.0,83.6,83.63,83.33,83.34,31100.0
2014-02-04 15:50:00,83.36,83.7,83.35,83.46,70800.0,83.36,83.7,83.35,83.46,70800.0
2014-02-05 09:30:00,83.58,84.55,83.58,84.09,28500.0,83.58,84.55,83.58,84.09,28500.0
2014-02-05 09:40:00,84.14,84.18,83.61,83.63,33800.0,84.14,84.18,83.61,83.63,33800.0
2014-02-05 09:50:00,83.7,83.7,83.4,83.6,17700.0,83.7,83.7,83.4,83.6,17700.0
2014-02-05 10:00:00,83.66,84.25,83.63,83.65,48500.0,83.66,84.25,83.63,83.65,48500.0
2014-02-05 10:10:00,83.68,83.81,83.4,83.46,29500.0,83.68,83.81,83.4,83.46,29500.0
2014-02-05 10:20:00,83.47,83.75,83.4,83.67,123400.0,83.47,83.75,83.4,83.67,123400.0
2014-02-05 10:30:00,83.67,84.05,83.63,83.7,111000.0,83.67,84.05,83.63,83.7,111000.0
2014-02-05 10:40:00,83.75,83.86,83.02,83.19,50300.0,83.75,83.86,83.02,83.19,50300.0
2014-02-05 10:50:00,83.15,83.29,83.03,83.17,19700.0,83.15,83.29,83.03,83.17,19700.0
2014-02-05 11:00:00,83.17,83.22,82.73,82.75,26900.0,83.17,83.22,82.73,82.75,26900.0
2014-02-05 11:10:00,82.72,82.82,82.52,82.52,17400.0,82.72,82.82,82.52,82.52,17400.0
2014-02-05 11:20:00,82.54,83.34,82.54,83.23,11500.0,82.54,83.34,82.54,83.23,11500.0
2014-02-05 11:30:00,83.23,83.68,83.15,83.5,11300.0,83.23,83.68,83.15,83.5,11300.0
2014-02-05 11:40:00,83.49,84.0,83.45,83.8,6900.0,83.49,84.0,83.45,83.8,6900.0
2014-02-05 11:50:00,83.8,83.91,83.6,83.73,12200.0,83.8,83.91,83.6,83.73,12200.0
2014-02-05 12:00:00,83.76,84.2,83.68,84.13,33800.0,83.76,84.2,83.68,84.13,33800.0
2014-02-05 12:10:00,84.07,84.32,84.03,84.32,16100.0,84.07,84.32,84.03,84.32,16100.0
2014-02-05 12:20:00,84.27,84.55,84.23,84.53,16800.0,84.27,84.55,84.23,84.53,16800.0
2014-02-05 12:30:00,84.49,84.86,84.46,84.72,16500.0,84.49,84.86,84.46,84.72,16500.0
2014-02-05 12:40:00,84.73,84.98,84.55,84.65,26100.0,84.73,84.98,84.55,84.65,26100.0
2014-02-05 12:50:00,84.72,84.93,84.72,84.87,11900.0,84.72,84.93,84.72,84.87,11900.0
2014-02-05 13:00:00,84.88,85.03,84.8,85.0,9600.0,84.88,85.03,84.8,85.0,9600.0
2014-02-05 13:10:00,85.03,85.05,84.84,85.0,12300.0,85.03,85.05,84.84,85.0,12300.0
2014-02-05 13:20:00,85.0,85.07,84.9,85.01,17700.0,85.0,85.07,84.9,85.01,17700.0
2014-02-05 13:30:00,85.07,85.11,84.92,85.02,13600.0,85.07,85.11,84.92,85.02,13600.0
2014-02-05 13:40:00,85.07,85.24,84.96,85.22,13200.0,85.07,85.24,84.96,85.22,13200.0
2014-02-05 13:50:00,85.21,85.59,85.21,85.46,17000.0,85.21,85.59,85.21,85.46,17000.0
2014-02-05 14:00:00,85.35,85.47,85.3,85.41,9800.0,85.35,85.47,85.3,85.41,9800.0
2014-02-05 14:10:00,85.41,85.43,85.06,85.06,26200.0,85.41,85.43,85.06,85.06,26200.0
2014-02-05 14:20:00,85.01,85.31,85.0,85.3,15400.0,85.01,85.31,85.0,85.3,15400.0
2014-02-05 14:30:00,85.29,85.36,85.1,85.12,20700.0,85.29,85.36,85.1,85.12,20700.0
2014-02-05 14:40:00,85.13,85.22,85.03,85.08,23000.0,85.13,85.22,85.03,85.08,23000.0
2014-02-05 14:50:00,85.09,85.25,84.86,84.95,20400.0,85.09,85.25,84.86,84.95,20400.0
2014-02-05 15:00:00,84.95,85.44,84.95,85.43,28200.0,84.95,85.44,84.95,85.43,28200.0
2014-02-05 15:10:00,85.45,85.67,85.43,85.56,18100.0,85.45,85.67,85.43,85.56,18100.0
2014-02-05 15:20:00,85.57,85.6,85.39,85.56,17100.0,85.57,85.6,85.39,85.56,17100.0
2014-02-05 15:30:00,85.56,85.71,85.5,85.7,33600.0,85.56,85.71,85.5,85.7,33600.0
2014-02-05 15:40:00,85.69,85.75,85.53,85.71,64700.0,85.69,85.75,85.53,85.71,64700.0
2014-02-05 15:50:00,85.67,85.88,85.64,85.85,145600.0,85.67,85.88,85.64,85.85,145600.0
2014-02-06 09:30:00,85.96,87.31,85.96,87.3,27700.0,85.96,87.31,85.96,87.3,27700.0
2014-02-06 09:40:00,87.17,88.27,87.12,88.24,32000.0,87.17,88.27,87.12,88.24,32000.0
2014-02-06 09:50:00,88.24,88.54,87.86,88.44,41100.0,88.24,88.54,87.86,88.44,41100.0
2014-02-06 10:00:00,88.47,88.47,88.12,88.38,36300.0,88.47,88.47,88.12,88.38,36300.0
2014-02-06 10:10:00,88.34,88.36,87.88,88.17,23700.0,88.34,88.36,87.88,88.17,23700.0
2014-02-06 10:20:00,88.15,88.22,87.55,87.66,25200.0,88.15,88.22,87.55,87.66,25200.0
2014-02-06 10:30:00,87.68,88.22,87.58,88.22,118100.0,87.68,88.22,87.58,88.22,118100.0
2014-02-06 10:40:00,88.22,88.22,87.51,87.61,129100.0,88.22,88.22,87.51,87.61,129100.0
2014-02-06 10:50:00,87.63,88.1,87.6,88.09,17500.0,87.63,88.1,87.6,88.09,17500.0
2014-02-06 11:00:00,88.06,88.08,87.77,87.85,6100.0,88.06,88.08,87.77,87.85,6100.0
2014-02-06 11:10:00,87.8,88.06,87.76,87.94,12400.0,87.8,88.06,87.76,87.94,12400.0
2014-02-06 11:20:00,87.89,88.04,87.71,87.86,13100.0,87.89,88.04,87.71,87.86,13100.0
2014-02-06 11:30:00,87.87,88.19,87.77,88.19,19800.0,87.87,88.19,87.77,88.19,19800.0
2014-02-06 11:40:00,88.19,88.43,88.15,88.32,16900.0,88.19,88.43,88.15,88.32,16900.0
2014-02-06 11:50:00,88.3,88.32,87.93,87.94,19400.0,88.3,88.32,87.93,87.94,19400.0
2014-02-06 12:00:00,88.01,88.2,87.95,87.96,8700.0,88.01,88.2,87.95,87.96,8700.0
2014-02-06 12:10:00,87.99,88.14,87.9,88.06,15100.0,87.99,88.14,87.9,88.06,15100.0
2014-02-06 12:20:00,88.16,88.31,88.11,88.28,8100.0,88.16,88.31,88.11,88.28,8100.0
2014-02-06 12:30:00,88.21,88.27,88.07,88.14,15700.0,88.21,88.27,88.07,88.14,15700.0
2014-02-06 12:40:00,88.08,88.23,88.0,88.23,13200.0,88.08,88.23,88.0,88.23,13200.0
2014-02-06 12:50:00,88.25,88.42,88.25,88.36,11400.0,88.25,88.42,88.25,88.36,11400.0
2014-02-06 13:00:00,88.37,88.82,88.33,88.77,25100.0,88.37,88.82,88.33,88.77,25100.0
2014-02-06 13:10:00,88.79,88.81,88.56,88.63,81100.0,88.79,88.81,88.56,88.63,81100.0
2014-02-06 13:20:00,88.6,88.65,88.47,88.49,33200.0,88.6,88.65,88.47,88.49,33200.0
2014-02-06 13:30:00,88.5,88.57,88.3,88.33,28100.0,88.5,88.57,88.3,88.33,28100.0
2014-02-06 13:40:00,88.35,88.35,88.0,88.0,16400.0,88.35,88.35,88.0,88.0,16400.0
2014-02-06 13:50:00,88.0,88.09,87.94,88.09,10800.0,88.0,88.09,87.94,88.09,10800.0
2014-02-06 14:00:00,88.1,88.53,88.1,88.25,20100.0,88.1,88.53,88.1,88.25,20100.0
2014-02-06 14:10:00,88.28,88.39,88.19,88.33,7000.0,88.28,88.39,88.19,88.33,7000.0
2014-02-06 14:20:00,88.33,88.49,88.2,88.27,14300.0,88.33,88.49,88.2,88.27,14300.0
2014-02-06 14:30:00,88.34,88.34,88.2,88.26,6700.0,88.34,88.34,88.2,88.26,6700.0
2014-02-06 14:40:00,88.24,88.29,88.2,88.27,14400.0,88.24,88.29,88.2,88.27,14400.0
2014-02-06 14:50:00,88.28,88.3,88.11,88.16,13300.0,88.28,88.3,88.11,88.16,13300.0
2014-02-06 15:00:00,88.16,88.3,88.12,88.26,9000.0,88.16,88.3,88.12,88.26,9000.0
2014-02-06 15:10:00,88.22,88.39,88.13,88.32,16800.0,88.22,88.39,88.13,88.32,16800.0
2014-02-06 15:20:00,88.34,88.48,88.19,88.45,27000.0,88.34,88.48,88.19,88.45,27000.0
2014-02-06 15:30:00,88.44,88.5,88.39,88.49,27300.0,88.44,88.5,88.39,88.49,27300.0
2014-02-06 15:40:00,88.48,88.48,88.24,88.28,35500.0,88.48,88.48,88.24,88.28,35500.0
2014-02-06 15:50:00,88.27,88.41,88.23,88.37,78400.0,88.27,88.41,88.23,88.37,78400.0
2014-02-07 09:30:00,87.31,89.62,86.01,89.24,47100.0,87.31,89.62,86.01,89.24,47100.0
2014-02-07 09:40:00,89.3,89.3,88.38,88.62,30200.0,89.3,89.3,88.38,88.62,30200.0
2014-02-07 09:50:00,88.59,88.66,88.36,88.66,18900.0,88.59,88.66,88.36,88.66,18900.0
2014-02-07 10:00:00,88.74,88.88,88.48,88.55,34900.0,88.74,88.88,88.48,88.55,34900.0
2014-02-07 10:10:00,88.6,88.61,88.24,88.32,21900.0,88.6,88.61,88.24,88.32,21900.0
2014-02-07 10:20:00,88.34,88.48,87.92,88.0,110300.0,88.34,88.48,87.92,88.0,110300.0
2014-02-07 10:30:00,88.01,88.09,87.67,87.78,27000.0,88.01,88.09,87.67,87.78,27000.0
2014-02-07 10:40:00,87.79,87.82,87.66,87.76,32600.0,87.79,87.82,87.66,87.76,32600.0
2014-02-07 10:50:00,87.71,87.9,87.67,87.75,26400.0,87.71,87.9,87.67,87.75,26400.0
2014-02-07 11:00:00,87.84,87.84,87.56,87.69,15000.0,87.84,87.84,87.56,87.69,15000.0
2014-02-07 11:10:00,87.67,88.01,87.67,88.0,26800.0,87.67,88.01,87.67,88.0,26800.0
2014-02-07 11:20:00,87.97,88.05,87.7,87.94,19600.0,87.97,88.05,87.7,87.94,19600.0
2014-02-07 11:30:00,87.84,88.13,87.77,88.06,25500.0,87.84,88.13,87.77,88.06,25500.0
2014-02-07 11:40:00,88.06,88.13,87.83,87.94,31000.0,88.06,88.13,87.83,87.94,31000.0
2014-02-07 11:50:00,87.91,87.92,87.73,87.8,53300.0,87.91,87.92,87.73,87.8,53300.0
2014-02-07 12:00:00,87.78,87.79,87.5,87.62,10300.0,87.78,87.79,87.5,87.62,10300.0
2014-02-07 12:10:00,87.59,87.68,87.48,87.65,11300.0,87.59,87.68,87.48,87.65,11300.0
2014-02-07 12:20:00,87.65,87.68,87.53,87.62,9800.0,87.65,87.68,87.53,87.62,9800.0
2014-02-07 12:30:00,87.63,87.75,87.44,87.55,15400.0,87.63,87.75,87.44,87.55,15400.0
2014-02-07 12:40:00,87.59,87.67,87.58,87.64,6100.0,87.59,87.67,87.58,87.64,6100.0
2014-02-07 12:50:00,87.66,87.86,87.66,87.83,7500.0,87.66,87.86,87.66,87.83,7500.0
2014-02-07 13:00:00,87.82,87.98,87.81,87.93,14800.0,87.82,87.98,87.81,87.93,14800.0
2014-02-07 13:10:00,87.98,88.06,87.92,87.92,4600.0,87.98,88.06,87.92,87.92,4600.0
2014-02-07 13:20:00,87.93,87.97,87.73,87.77,13900.0,87.93,87.97,87.73,87.77,13900.0
2014-02-07 13:30:00,87.77,88.06,87.77,88.06,12500.0,87.77,88.06,87.77,88.06,12500.0
2014-02-07 13:40:00,88.06,88.29,88.02,88.05,6400.0,88.06,88.29,88.02,88.05,6400.0
2014-02-07 13:50:00,88.01,88.01,87.82,87.93,10600.0,88.01,88.01,87.82,87.93,10600.0
2014-02-07 14:00:00,87.91,88.06,87.9,88.0,6400.0,87.91,88.06,87.9,88.0,6400.0
2014-02-07 14:10:00,88.01,88.21,88.01,88.14,8800.0,88.01,88.21,88.01,88.14,8800.0
2014-02-07 14:20:00,88.14,88.29,88.08,88.11,7700.0,88.14,88.29,88.08,88.11,7700.0
2014-02-07 14:30:00,88.17,88.28,88.11,88.17,5400.0,88.17,88.28,88.11,88.17,5400.0
2014-02-07 14:40:00,88.23,88.26,88.17,88.23,9500.0,88.23,88.26,88.17,88.23,9500.0
2014-02-07 14:50:00,88.19,88.34,87.97,88.3,36900.0,88.19,88.34,87.97,88.3,36900.0
2014-02-07 15:00:00,88.23,88.25,88.01,88.01,13700.0,88.23,88.25,88.01,88.01,13700.0
2014-02-07 15:10:00,88.02,88.31,87.99,88.13,15500.0,88.02,88.31,87.99,88.13,15500.0
2014-02-07 15:20:00,88.16,88.32,88.12,88.32,18600.0,88.16,88.32,88.12,88.32,18600.0
2014-02-07 15:30:00,88.31,88.41,88.26,88.4,16400.0,88.31,88.41,88.26,88.4,16400.0
2014-02-07 15:40:00,88.38,88.54,88.34,88.42,27900.0,88.38,88.54,88.34,88.42,27900.0
2014-02-07 15:50:00,88.41,88.43,88.28,88.32,36100.0,88.41,88.43,88.28,88.32,36100.0
2014-02-10 09:30:00,88.26,88.62,88.08,88.62,5100.0,88.26,88.62,88.08,88.62,5100.0
2014-02-10 09:40:00,88.75,88.76,88.09,88.13,11200.0,88.75,88.76,88.09,88.13,11200.0
2014-02-10 09:50:00,88.27,88.51,87.63,88.51,8800.0,88.27,88.51,87.63,88.51,8800.0
2014-02-10 10:00:00,88.33,88.33,87.84,87.84,7100.0,88.33,88.33,87.84,87.84,7100.0
2014-02-10 10:10:00,87.82,88.02,87.74,87.74,23900.0,87.82,88.02,87.74,87.74,23900.0
2014-02-10 10:20:00,87.77,87.91,87.63,87.67,10700.0,87.77,87.91,87.63,87.67,10700.0
2014-02-10 10:30:00,87.75,87.98,87.53,87.59,9600.0,87.75,87.98,87.53,87.59,9600.0
2014-02-10 10:40:00,87.54,87.75,87.47,87.53,5900.0,87.54,87.75,87.47,87.53,5900.0
2014-02-10 10:50:00,87.53,87.74,87.41,87.64,6300.0,87.53,87.74,87.41,87.64,6300.0
2014-02-10 11:00:00,87.66,87.7,87.24,87.26,7000.0,87.66,87.7,87.24,87.26,7000.0
2014-02-10 11:10:00,87.25,87.36,87.09,87.36,8800.0,87.25,87.36,87.09,87.36,8800.0
2014-02-10 11:20:00,87.4,87.57,87.3,87.49,12400.0,87.4,87.57,87.3,87.49,12400.0
2014-02-10 11:30:00,87.54,87.66,87.45,87.66,8600.0,87.54,87.66,87.45,87.66,8600.0
2014-02-10 11:40:00,87.63,87.82,87.59,87.59,3700.0,87.63,87.82,87.59,87.59,3700.0
2014-02-10 11:50:00,87.67,87.83,87.6,87.65,4400.0,87.67,87.83,87.6,87.65,4400.0
2014-02-10 12:00:00,87.64,87.68,87.42,87.51,8200.0,87.64,87.68,87.42,87.51,8200.0
2014-02-10 12:10:00,87.5,87.71,87.46,87.67,5600.0,87.5,87.71,87.46,87.67,5600.0
2014-02-10 12:20:00,87.7,87.92,87.58,87.75,22200.0,87.7,87.92,87.58,87.75,22200.0
2014-02-10 12:30:00,87.67,88.12,87.58,87.78,9200.0,87.67,88.12,87.58,87.78,9200.0
2014-02-10 12:40:00,87.77,88.08,87.75,87.88,4600.0,87.77,88.08,87.75,87.88,4600.0
2014-02-10 12:50:00,87.88,88.08,87.87,88.01,5800.0,87.88,88.08,87.87,88.01,5800.0
2014-02-10 13:00:00,88.0,88.27,87.98,88.23,25200.0,88.0,88.27,87.98,88.23,25200.0
2014-02-10 13:10:00,88.22,88.44,88.15,88.34,12200.0,88.22,88.44,88.15,88.34,12200.0
2014-02-10 13:20:00,88.29,88.48,88.21,88.4,11500.0,88.29,88.48,88.21,88.4,11500.0
2014-02-10 13:30:00,88.45,88.5,88.27,88.27,7100.0,88.45,88.5,88.27,88.27,7100.0
2014-02-10 13:40:00,88.26,88.29,88.19,88.22,3900.0,88.26,88.29,88.19,88.22,3900.0
2014-02-10 13:50:00,88.19,88.21,88.02,88.17,6000.0,88.19,88.21,88.02,88.17,6000.0
2014-02-10 14:00:00,88.21,88.25,88.07,88.11,4900.0,88.21,88.25,88.07,88.11,4900.0
2014-02-10 14:10:00,88.18,88.22,88.01,88.04,12200.0,88.18,88.22,88.01,88.04,12200.0
2014-02-10 14:20:00,88.1,88.16,87.9,87.94,17100.0,88.1,88.16,87.9,87.94,17100.0
2014-02-10 14:30:00,87.9,88.01,87.83,87.89,7900.0,87.9,88.01,87.83,87.89,7900.0
2014-02-10 14:40:00,87.9,87.98,87.76,87.85,31600.0,87.9,87.98,87.76,87.85,31600.0
2014-02-10 14:50:00,87.84,88.17,87.8,88.05,25800.0,87.84,88.17,87.8,88.05,25800.0
2014-02-10 15:00:00,88.07,88.07,87.85,87.88,6900.0,88.07,88.07,87.85,87.88,6900.0
2014-02-10 15:10:00,87.93,87.95,87.81,87.82,11400.0,87.93,87.95,87.81,87.82,11400.0
2014-02-10 15:20:00,87.82,87.89,87.77,87.87,8200.0,87.82,87.89,87.77,87.87,8200.0
2014-02-10 15:30:00,87.87,87.95,87.86,87.9,12800.0,87.87,87.95,87.86,87.9,12800.0
2014-02-10 15:40:00,87.9,87.9,87.75,87.82,13400.0,87.9,87.9,87.75,87.82,13400.0
2014-02-10 15:50:00,87.82,87.85,87.7,87.71,38300.0,87.82,87.85,87.7,87.71,38300.0
2014-02-11 09:30:00,87.88,87.88,87.28,87.39,6600.0,87.88,87.88,87.28,87.39,6600.0
2014-02-11 09:40:00,87.39,87.55,87.09,87.09,18100.0,87.39,87.55,87.09,87.09,18100.0
2014-02-11 09:50:00,87.09,87.09,86.63,86.65,7500.0,87.09,87.09,86.63,86.65,7500.0
2014-02-11 10:00:00,86.68,87.21,86.41,87.2,39800.0,86.68,87.21,86.41,87.2,39800.0
2014-02-11 10:10:00,87.28,87.33,86.75,86.81,93800.0,87.28,87.33,86.75,86.81,93800.0
2014-02-11 10:20:00,86.74,87.39,86.74,87.35,26700.0,86.74,87.39,86.74,87.35,26700.0
2014-02-11 10:30:00,87.35,87.46,87.17,87.25,37500.0,87.35,87.46,87.17,87.25,37500.0
2014-02-11 10:40:00,87.29,87.36,87.24,87.27,16200.0,87.29,87.36,87.24,87.27,16200.0
2014-02-11 10:50:00,87.29,87.37,87.19,87.32,12100.0,87.29,87.37,87.19,87.32,12100.0
2014-02-11 11:00:00,87.35,87.38,87.01,87.1,14600.0,87.35,87.38,87.01,87.1,14600.0
2014-02-11 11:10:00,87.09,87.25,86.88,87.12,50500.0,87.09,87.25,86.88,87.12,50500.0
2014-02-11 11:20:00,87.17,87.27,87.03,87.27,14800.0,87.17,87.27,87.03,87.27,14800.0
2014-02-11 11:30:00,87.27,87.32,86.94,87.0,35300.0,87.27,87.32,86.94,87.0,35300.0
2014-02-11 11:40:00,87.09,87.23,87.09,87.1,7200.0,87.09,87.23,87.09,87.1,7200.0
2014-02-11 11:50:00,87.07,87.08,86.92,86.93,6500.0,87.07,87.08,86.92,86.93,6500.0
2014-02-11 12:00:00,86.92,87.07,86.92,87.06,14500.0,86.92,87.07,86.92,87.06,14500.0
2014-02-11 12:10:00,87.05,87.25,87.0,87.16,15700.0,87.05,87.25,87.0,87.16,15700.0
2014-02-11 12:20:00,87.2,87.2,87.0,87.04,8400.0,87.2,87.2,87.0,87.04,8400.0
2014-02-11 12:30:00,87.07,87.16,87.0,87.0,12900.0,87.07,87.16,87.0,87.0,12900.0
2014-02-11 12:40:00,87.01,87.06,86.92,87.0,21900.0,87.01,87.06,86.92,87.0,21900.0
2014-02-11 12:50:00,87.02,87.02,86.79,86.83,8200.0,87.02,87.02,86.79,86.83,8200.0
2014-02-11 13:00:00,86.84,86.99,86.8,86.94,10100.0,86.84,86.99,86.8,86.94,10100.0
2014-02-11 13:10:00,86.92,86.95,86.82,86.85,26000.0,86.92,86.95,86.82,86.85,26000.0
2014-02-11 13:20:00,86.84,86.88,86.76,86.88,9400.0,86.84,86.88,86.76,86.88,9400.0
2014-02-11 13:30:00,86.94,87.0,86.87,87.0,12800.0,86.94,87.0,86.87,87.0,12800.0
2014-02-11 13:40:00,86.96,86.97,86.4,86.45,115700.0,86.96,86.97,86.4,86.45,115700.0
2014-02-11 13:50:00,86.45,86.54,86.29,86.46,24200.0,86.45,86.54,86.29,86.46,24200.0
2014-02-11 14:00:00,86.49,86.63,86.48,86.59,15000.0,86.49,86.63,86.48,86.59,15000.0
2014-02-11 14:10:00,86.58,86.82,86.58,86.75,19400.0,86.58,86.82,86.58,86.75,19400.0
2014-02-11 14:20:00,86.74,86.79,86.71,86.78,22300.0,86.74,86.79,86.71,86.78,22300.0
2014-02-11 14:30:00,86.75,86.78,86.72,86.76,21400.0,86.75,86.78,86.72,86.76,21400.0
2014-02-11 14:40:00,86.75,86.92,86.73,86.87,30700.0,86.75,86.92,86.73,86.87,30700.0
2014-02-11 14:50:00,86.87,87.07,86.87,87.0,45800.0,86.87,87.07,86.87,87.0,45800.0
2014-02-11 15:00:00,87.0,87.0,86.81,86.87,24700.0,87.0,87.0,86.81,86.87,24700.0
2014-02-11 15:10:00,86.9,86.9,86.76,86.81,24000.0,86.9,86.9,86.76,86.81,24000.0
2014-02-11 15:20:00,86.82,86.82,86.55,86.55,22000.0,86.82,86.82,86.55,86.55,22000.0
2014-02-11 15:30:00,86.54,86.67,86.49,86.5,24500.0,86.54,86.67,86.49,86.5,24500.0
2014-02-11 15:40:00,86.5,86.51,86.39,86.39,32000.0,86.5,86.51,86.39,86.39,32000.0
2014-02-11 15:50:00,86.42,86.47,86.33,86.44,67500.0,86.42,86.47,86.33,86.44,67500.0
2014-02-12 09:30:00,86.81,87.22,86.13,86.13,57300.0,86.81,87.22,86.13,86.13,57300.0
2014-02-12 09:40:00,86.12,86.7,86.12,86.55,9900.0,86.12,86.7,86.12,86.55,9900.0
2014-02-12 09:50:00,86.59,86.94,86.41,86.41,12400.0,86.59,86.94,86.41,86.41,12400.0
2014-02-12 10:00:00,86.34,86.56,86.08,86.09,11900.0,86.34,86.56,86.08,86.09,11900.0
2014-02-12 10:10:00,86.16,86.16,85.92,85.95,10700.0,86.16,86.16,85.92,85.95,10700.0
2014-02-12 10:20:00,85.94,85.94,85.48,85.7,12900.0,85.94,85.94,85.48,85.7,12900.0
2014-02-12 10:30:00,85.61,85.96,85.36,85.78,89000.0,85.61,85.96,85.36,85.78,89000.0
2014-02-12 10:40:00,85.73,85.76,85.2,85.28,22800.0,85.73,85.76,85.2,85.28,22800.0
2014-02-12 10:50:00,85.35,85.49,85.21,85.27,14800.0,85.35,85.49,85.21,85.27,14800.0
2014-02-12 11:00:00,85.22,85.7,85.22,85.7,8500.0,85.22,85.7,85.22,85.7,8500.0
2014-02-12 11:10:00,85.75,85.85,85.75,85.85,6100.0,85.75,85.85,85.75,85.85,6100.0
2014-02-12 11:20:00,85.77,85.78,85.62,85.71,7400.0,85.77,85.78,85.62,85.71,7400.0
2014-02-12 11:30:00,85.75,85.95,85.72,85.79,9600.0,85.75,85.95,85.72,85.79,9600.0
2014-02-12 11:40:00,85.83,85.97,85.79,85.97,8600.0,85.83,85.97,85.79,85.97,8600.0
2014-02-12 11:50:00,85.92,86.0,85.85,85.96,7000.0,85.92,86.0,85.85,85.96,7000.0
2014-02-12 12:00:00,85.96,86.02,85.94,85.95,7300.0,85.96,86.02,85.94,85.95,7300.0
2014-02-12 12:10:00,85.92,85.92,85.75,85.75,7400.0,85.92,85.92,85.75,85.75,7400.0
2014-02-12 12:20:00,85.77,85.91,85.77,85.8,5600.0,85.77,85.91,85.77,85.8,5600.0
2014-02-12 12:30:00,85.77,85.87,85.74,85.76,6900.0,85.77,85.87,85.74,85.76,6900.0
2014-02-12 12:40:00,85.75,85.89,85.73,85.81,13200.0,85.75,85.89,85.73,85.81,13200.0
2014-02-12 12:50:00,85.82,85.99,85.82,85.97,7400.0,85.82,85.99,85.82,85.97,7400.0
2014-02-12 13:00:00,86.0,86.02,85.95,85.98,13000.0,86.0,86.02,85.95,85.98,13000.0
2014-02-12 13:10:00,86.0,86.01,85.93,86.0,5800.0,86.0,86.01,85.93,86.0,5800.0
2014-02-12 13:20:00,86.0,86.04,85.94,85.99,5600.0,86.0,86.04,85.94,85.99,5600.0
2014-02-12 13:30:00,86.0,86.04,85.96,86.01,6000.0,86.0,86.04,85.96,86.01,6000.0
2014-02-12 13:40:00,85.97,86.03,85.95,86.0,19400.0,85.97,86.03,85.95,86.0,19400.0
2014-02-12 13:50:00,86.01,86.04,85.9,86.0,7000.0,86.01,86.04,85.9,86.0,7000.0
2014-02-12 14:00:00,86.01,86.03,85.96,86.0,5900.0,86.01,86.03,85.96,86.0,5900.0
2014-02-12 14:10:00,85.96,86.03,85.96,86.01,8800.0,85.96,86.03,85.96,86.01,8800.0
2014-02-12 14:20:00,86.0,86.03,85.99,86.01,18000.0,86.0,86.03,85.99,86.01,18000.0
2014-02-12 14:30:00,86.0,86.06,85.89,85.99,37400.0,86.0,86.06,85.89,85.99,37400.0
2014-02-12 14:40:00,85.99,86.06,85.92,86.0,13200.0,85.99,86.06,85.92,86.0,13200.0
2014-02-12 14:50:00,86.0,86.05,85.94,85.96,21300.0,86.0,86.05,85.94,85.96,21300.0
2014-02-12 15:00:00,85.97,86.04,85.97,86.0,21000.0,85.97,86.04,85.97,86.0,21000.0
2014-02-12 15:10:00,86.0,86.15,85.95,86.15,19200.0,86.0,86.15,85.95,86.15,19200.0
2014-02-12 15:20:00,86.16,86.23,86.13,86.16,11600.0,86.16,86.23,86.13,86.16,11600.0
2014-02-12 15:30:00,86.17,86.35,86.17,86.3,15000.0,86.17,86.35,86.17,86.3,15000.0
2014-02-12 15:40:00,86.32,86.41,86.29,86.32,21400.0,86.32,86.41,86.29,86.32,21400.0
2014-02-12 15:50:00,86.32,86.44,86.29,86.42,47200.0,86.32,86.44,86.29,86.42,47200.0
2014-02-13 09:30:00,86.07,86.51,85.6,86.51,9300.0,86.07,86.51,85.6,86.51,9300.0
2014-02-13 09:40:00,86.59,86.59,85.79,86.25,4900.0,86.59,86.59,85.79,86.25,4900.0
2014-02-13 09:50:00,86.42,86.62,86.1,86.1,9800.0,86.42,86.62,86.1,86.1,9800.0
2014-02-13 10:00:00,86.25,86.96,86.24,86.92,8500.0,86.25,86.96,86.24,86.92,8500.0
2014-02-13 10:10:00,86.81,87.05,86.66,86.73,28500.0,86.81,87.05,86.66,86.73,28500.0
2014-02-13 10:20:00,86.79,86.79,86.36,86.42,5100.0,86.79,86.79,86.36,86.42,5100.0
2014-02-13 10:30:00,86.45,86.5,86.21,86.25,4100.0,86.45,86.5,86.21,86.25,4100.0
2014-02-13 10:40:00,86.22,86.34,86.01,86.18,4900.0,86.22,86.34,86.01,86.18,4900.0
2014-02-13 10:50:00,86.07,86.39,86.07,86.29,2800.0,86.07,86.39,86.07,86.29,2800.0
2014-02-13 11:00:00,86.41,86.51,86.25,86.25,7200.0,86.41,86.51,86.25,86.25,7200.0
2014-02-13 11:10:00,86.21,86.49,86.08,86.44,10600.0,86.21,86.49,86.08,86.44,10600.0
2014-02-13 11:20:00,86.44,86.53,86.33,86.42,3200.0,86.44,86.53,86.33,86.42,3200.0
2014-02-13 11:30:00,86.43,86.55,86.24,86.25,8400.0,86.43,86.55,86.24,86.25,8400.0
2014-02-13 11:40:00,86.25,86.3,86.04,86.3,7900.0,86.25,86.3,86.04,86.3,7900.0
2014-02-13 11:50:00,86.29,86.3,86.04,86.1,9300.0,86.29,86.3,86.04,86.1,9300.0
2014-02-13 12:00:00,86.12,86.14,86.0,86.0,7600.0,86.12,86.14,86.0,86.0,7600.0
2014-02-13 12:10:00,85.95,86.05,85.92,86.05,49400.0,85.95,86.05,85.92,86.05,49400.0
2014-02-13 12:20:00,86.02,86.04,85.9,86.02,7500.0,86.02,86.04,85.9,86.02,7500.0
2014-02-13 12:30:00,86.02,86.02,85.9,85.95,5800.0,86.02,86.02,85.9,85.95,5800.0
2014-02-13 12:40:00,85.9,85.99,85.84,85.98,11900.0,85.9,85.99,85.84,85.98,11900.0
2014-02-13 12:50:00,86.0,86.16,85.95,86.01,20300.0,86.0,86.16,85.95,86.01,20300.0
2014-02-13 13:00:00,85.97,86.11,85.94,86.09,27800.0,85.97,86.11,85.94,86.09,27800.0
2014-02-13 13:10:00,86.07,86.19,85.93,86.13,31600.0,86.07,86.19,85.93,86.13,31600.0
2014-02-13 13:20:00,86.16,86.3,86.16,86.22,24100.0,86.16,86.3,86.16,86.22,24100.0
2014-02-13 13:30:00,86.24,86.25,86.1,86.17,4600.0,86.24,86.25,86.1,86.17,4600.0
2014-02-13 13:40:00,86.21,86.21,86.04,86.07,13600.0,86.21,86.21,86.04,86.07,13600.0
2014-02-13 13:50:00,86.06,86.07,85.95,86.04,17900.0,86.06,86.07,85.95,86.04,17900.0
2014-02-13 14:00:00,86.06,86.13,85.96,86.12,26300.0,86.06,86.13,85.96,86.12,26300.0
2014-02-13 14:10:00,86.12,86.14,85.9,85.9,16600.0,86.12,86.14,85.9,85.9,16600.0
2014-02-13 14:20:00,85.91,85.95,85.83,85.87,10400.0,85.91,85.95,85.83,85.87,10400.0
2014-02-13 14:30:00,85.82,85.88,85.81,85.81,7300.0,85.82,85.88,85.81,85.81,7300.0
2014-02-13 14:40:00,85.86,85.98,85.83,85.98,11100.0,85.86,85.98,85.83,85.98,11100.0
2014-02-13 14:50:00,85.98,86.0,85.94,85.99,12200.0,85.98,86.0,85.94,85.99,12200.0
2014-02-13 15:00:00,85.96,86.01,85.92,85.95,12600.0,85.96,86.01,85.92,85.95,12600.0
2014-02-13 15:10:00,85.93,85.97,85.91,85.95,7200.0,85.93,85.97,85.91,85.95,7200.0
2014-02-13 15:20:00,85.92,85.96,85.84,85.87,28100.0,85.92,85.96,85.84,85.87,28100.0
2014-02-13 15:30:00,85.87,85.95,85.86,85.91,26400.0,85.87,85.95,85.86,85.91,26400.0
2014-02-13 15:40:00,85.9,86.02,85.89,86.0,34400.0,85.9,86.02,85.89,86.0,34400.0
2014-02-13 15:50:00,86.01,86.1,85.94,86.04,60400.0,86.01,86.1,85.94,86.04,60400.0
2014-02-14 09:30:00,85.82,85.99,85.58,85.58,5200.0,85.82,85.99,85.58,85.58,5200.0
2014-02-14 09:40:00,85.61,85.64,85.02,85.6,19300.0,85.61,85.64,85.02,85.6,19300.0
2014-02-14 09:50:00,85.61,85.73,85.29,85.29,9800.0,85.61,85.73,85.29,85.29,9800.0
2014-02-14 10:00:00,85.36,85.46,85.11,85.41,17400.0,85.36,85.46,85.11,85.41,17400.0
2014-02-14 10:10:00,85.4,85.53,85.06,85.08,53000.0,85.4,85.53,85.06,85.08,53000.0
2014-02-14 10:20:00,85.13,85.47,85.01,85.43,12600.0,85.13,85.47,85.01,85.43,12600.0
2014-02-14 10:30:00,85.36,85.42,85.28,85.36,16800.0,85.36,85.42,85.28,85.36,16800.0
2014-02-14 10:40:00,85.33,85.41,85.24,85.24,29800.0,85.33,85.41,85.24,85.24,29800.0
2014-02-14 10:50:00,85.22,85.3,85.14,85.14,13000.0,85.22,85.3,85.14,85.14,13000.0
2014-02-14 11:00:00,85.1,85.46,85.1,85.43,25700.0,85.1,85.46,85.1,85.43,25700.0
2014-02-14 11:10:00,85.45,85.78,85.41,85.6,23300.0,85.45,85.78,85.41,85.6,23300.0
2014-02-14 11:20:00,85.62,85.69,85.46,85.46,11800.0,85.62,85.69,85.46,85.46,11800.0
2014-02-14 11:30:00,85.5,85.54,85.24,85.36,20800.0,85.5,85.54,85.24,85.36,20800.0
2014-02-14 11:40:00,85.39,85.64,85.36,85.63,9700.0,85.39,85.64,85.36,85.63,9700.0
2014-02-14 11:50:00,85.61,85.99,85.61,85.99,6700.0,85.61,85.99,85.61,85.99,6700.0
2014-02-14 12:00:00,85.99,85.99,85.75,85.97,7500.0,85.99,85.99,85.75,85.97,7500.0
2014-02-14 12:10:00,85.91,86.0,85.88,85.9,22500.0,85.91,86.0,85.88,85.9,22500.0
2014-02-14 12:20:00,85.9,86.15,85.89,85.95,6700.0,85.9,86.15,85.89,85.95,6700.0
2014-02-14 12:30:00,86.02,86.4,85.99,86.4,12500.0,86.02,86.4,85.99,86.4,12500.0
2014-02-14 12:40:00,86.4,86.47,86.3,86.39,8300.0,86.4,86.47,86.3,86.39,8300.0
2014-02-14 12:50:00,86.37,86.4,86.02,86.09,9200.0,86.37,86.4,86.02,86.09,9200.0
2014-02-14 13:00:00,86.08,86.37,86.08,86.23,9700.0,86.08,86.37,86.08,86.23,9700.0
2014-02-14 13:10:00,86.23,86.4,86.23,86.35,16600.0,86.23,86.4,86.23,86.35,16600.0
2014-02-14 13:20:00,86.33,86.34,86.16,86.24,5800.0,86.33,86.34,86.16,86.24,5800.0
2014-02-14 13:30:00,86.22,86.41,86.22,86.39,5700.0,86.22,86.41,86.22,86.39,5700.0
2014-02-14 13:40:00,86.39,86.42,86.23,86.36,18100.0,86.39,86.42,86.23,86.36,18100.0
2014-02-14 13:50:00,86.37,86.4,86.09,86.15,9600.0,86.37,86.4,86.09,86.15,9600.0
2014-02-14 14:00:00,86.07,86.15,85.99,86.02,8300.0,86.07,86.15,85.99,86.02,8300.0
2014-02-14 14:10:00,86.01,86.05,85.85,85.85,7900.0,86.01,86.05,85.85,85.85,7900.0
2014-02-14 14:20:00,85.89,85.99,85.81,85.88,9200.0,85.89,85.99,85.81,85.88,9200.0
2014-02-14 14:30:00,85.89,86.01,85.85,86.0,8300.0,85.89,86.01,85.85,86.0,8300.0
2014-02-14 14:40:00,85.98,86.03,85.87,85.87,5800.0,85.98,86.03,85.87,85.87,5800.0
2014-02-14 14:50:00,85.85,85.93,85.84,85.91,6700.0,85.85,85.93,85.84,85.91,6700.0
2014-02-14 15:00:00,85.95,86.0,85.8,85.83,14800.0,85.95,86.0,85.8,85.83,14800.0
2014-02-14 15:10:00,85.83,85.86,85.71,85.77,9600.0,85.83,85.86,85.71,85.77,9600.0
2014-02-14 15:20:00,85.75,85.87,85.73,85.83,8900.0,85.75,85.87,85.73,85.83,8900.0
2014-02-14 15:30:00,85.84,85.87,85.77,85.87,7800.0,85.84,85.87,85.77,85.87,7800.0
2014-02-14 15:40:00,85.86,85.9,85.79,85.88,15100.0,85.86,85.9,85.79,85.88,15100.0
2014-02-14 15:50:00,85.86,85.95,85.68,85.69,42700.0,85.86,85.95,85.68,85.69,42700.0
2014-02-18 09:30:00,85.87,86.93,85.76,86.52,19300.0,85.87,86.93,85.76,86.52,19300.0
2014-02-18 09:40:00,86.54,87.0,86.52,87.0,24200.0,86.54,87.0,86.52,87.0,24200.0
2014-02-18 09:50:00,87.0,87.0,86.46,86.47,16000.0,87.0,87.0,86.46,86.47,16000.0
2014-02-18 10:00:00,86.5,86.76,86.25,86.7,11900.0,86.5,86.76,86.25,86.7,11900.0
2014-02-18 10:10:00,86.64,86.83,86.46,86.8,16600.0,86.64,86.83,86.46,86.8,16600.0
2014-02-18 10:20:00,86.78,87.1,86.75,86.91,33300.0,86.78,87.1,86.75,86.91,33300.0
2014-02-18 10:30:00,87.01,87.3,86.93,87.3,11500.0,87.01,87.3,86.93,87.3,11500.0
2014-02-18 10:40:00,87.3,87.75,87.25,87.75,17500.0,87.3,87.75,87.25,87.75,17500.0
2014-02-18 10:50:00,87.75,87.89,87.62,87.7,32100.0,87.75,87.89,87.62,87.7,32100.0
2014-02-18 11:00:00,87.72,87.95,87.67,87.74,11200.0,87.72,87.95,87.67,87.74,11200.0
2014-02-18 11:10:00,87.76,87.87,87.71,87.8,5100.0,87.76,87.87,87.71,87.8,5100.0
2014-02-18 11:20:00,87.84,87.84,87.54,87.6,6000.0,87.84,87.84,87.54,87.6,6000.0
2014-02-18 11:30:00,87.63,87.78,87.62,87.64,5200.0,87.63,87.78,87.62,87.64,5200.0
2014-02-18 11:40:00,87.64,87.81,87.61,87.8,7100.0,87.64,87.81,87.61,87.8,7100.0
2014-02-18 11:50:00,87.8,87.89,87.73,87.74,11900.0,87.8,87.89,87.73,87.74,11900.0
2014-02-18 12:00:00,87.73,88.09,87.7,88.0,17800.0,87.73,88.09,87.7,88.0,17800.0
2014-02-18 12:10:00,87.95,88.14,87.95,87.99,8900.0,87.95,88.14,87.95,87.99,8900.0
2014-02-18 12:20:00,88.05,88.14,87.97,87.97,14200.0,88.05,88.14,87.97,87.97,14200.0
2014-02-18 12:30:00,88.03,88.08,87.96,88.08,5000.0,88.03,88.08,87.96,88.08,5000.0
2014-02-18 12:40:00,88.04,88.15,87.98,88.15,9900.0,88.04,88.15,87.98,88.15,9900.0
2014-02-18 12:50:00,88.11,88.13,87.8,87.85,12400.0,88.11,88.13,87.8,87.85,12400.0
2014-02-18 13:00:00,87.83,87.87,87.79,87.82,1700.0,87.83,87.87,87.79,87.82,1700.0
2014-02-18 13:10:00,87.86,87.88,87.57,87.57,8400.0,87.86,87.88,87.57,87.57,8400.0
2014-02-18 13:20:00,87.57,87.66,87.53,87.63,2800.0,87.57,87.66,87.53,87.63,2800.0
2014-02-18 13:30:00,87.62,87.78,87.62,87.75,8000.0,87.62,87.78,87.62,87.75,8000.0
2014-02-18 13:40:00,87.71,87.8,87.61,87.67,13100.0,87.71,87.8,87.61,87.67,13100.0
2014-02-18 13:50:00,87.66,87.87,87.64,87.85,7700.0,87.66,87.87,87.64,87.85,7700.0
2014-02-18 14:00:00,87.89,88.07,87.89,88.07,7700.0,87.89,88.07,87.89,88.07,7700.0
2014-02-18 14:10:00,88.03,88.36,88.03,88.34,20200.0,88.03,88.36,88.03,88.34,20200.0
2014-02-18 14:20:00,88.31,88.35,88.24,88.33,5500.0,88.31,88.35,88.24,88.33,5500.0
2014-02-18 14:30:00,88.33,88.43,88.21,88.43,6000.0,88.33,88.43,88.21,88.43,6000.0
2014-02-18 14:40:00,88.42,88.42,88.27,88.32,8200.0,88.42,88.42,88.27,88.32,8200.0
2014-02-18 14:50:00,88.35,88.38,88.2,88.2,5500.0,88.35,88.38,88.2,88.2,5500.0
2014-02-18 15:00:00,88.18,88.26,88.15,88.24,9200.0,88.18,88.26,88.15,88.24,9200.0
2014-02-18 15:10:00,88.22,88.28,88.22,88.25,7400.0,88.22,88.28,88.22,88.25,7400.0
2014-02-18 15:20:00,88.26,88.31,88.14,88.14,16300.0,88.26,88.31,88.14,88.14,16300.0
2014-02-18 15:30:00,88.14,88.16,87.99,88.0,15400.0,88.14,88.16,87.99,88.0,15400.0
2014-02-18 15:40:00,87.99,88.01,87.73,87.79,35500.0,87.99,88.01,87.73,87.79,35500.0
2014-02-18 15:50:00,87.78,87.81,87.73,87.75,65800.0,87.78,87.81,87.73,87.75,65800.0
2014-02-19 09:30:00,87.76,88.17,87.19,87.99,16300.0,87.76,88.17,87.19,87.99,16300.0
2014-02-19 09:40:00,87.81,87.91,87.6,87.74,12000.0,87.81,87.91,87.6,87.74,12000.0
2014-02-19 09:50:00,87.6,87.84,87.55,87.84,33400.0,87.6,87.84,87.55,87.84,33400.0
2014-02-19 10:00:00,87.72,87.72,87.47,87.67,7000.0,87.72,87.72,87.47,87.67,7000.0
2014-02-19 10:10:00,87.69,87.84,87.53,87.53,6000.0,87.69,87.84,87.53,87.53,6000.0
2014-02-19 10:20:00,87.58,87.87,87.51,87.84,26500.0,87.58,87.87,87.51,87.84,26500.0
2014-02-19 10:30:00,87.73,87.93,87.73,87.9,10500.0,87.73,87.93,87.73,87.9,10500.0
2014-02-19 10:40:00,87.95,88.02,87.82,87.95,3800.0,87.95,88.02,87.82,87.95,3800.0
2014-02-19 10:50:00,87.95,88.07,87.95,88.04,2700.0,87.95,88.07,87.95,88.04,2700.0
2014-02-19 11:00:00,87.97,88.19,87.97,88.11,10700.0,87.97,88.19,87.97,88.11,10700.0
2014-02-19 11:10:00,88.14,88.36,88.06,88.36,8900.0,88.14,88.36,88.06,88.36,8900.0
2014-02-19 11:20:00,88.3,88.43,88.29,88.43,5000.0,88.3,88.43,88.29,88.43,5000.0
2014-02-19 11:30:00,88.41,88.45,88.29,88.32,5300.0,88.41,88.45,88.29,88.32,5300.0
2014-02-19 11:40:00,88.3,88.38,88.28,88.32,5000.0,88.3,88.38,88.28,88.32,5000.0
2014-02-19 11:50:00,88.28,88.28,87.95,87.96,10800.0,88.28,88.28,87.95,87.96,10800.0
2014-02-19 12:00:00,87.95,88.24,87.81,88.24,10900.0,87.95,88.24,87.81,88.24,10900.0
2014-02-19 12:10:00,88.24,88.47,88.24,88.33,16900.0,88.24,88.47,88.24,88.33,16900.0
2014-02-19 12:20:00,88.32,88.49,88.19,88.49,21500.0,88.32,88.49,88.19,88.49,21500.0
2014-02-19 12:30:00,88.52,88.6,88.34,88.47,23300.0,88.52,88.6,88.34,88.47,23300.0
2014-02-19 12:40:00,88.49,88.51,88.38,88.47,8900.0,88.49,88.51,88.38,88.47,8900.0
2014-02-19 12:50:00,88.47,88.53,88.39,88.52,9900.0,88.47,88.53,88.39,88.52,9900.0
2014-02-19 13:00:00,88.52,88.82,88.52,88.82,18500.0,88.52,88.82,88.52,88.82,18500.0
2014-02-19 13:10:00,88.82,88.9,88.61,88.65,9800.0,88.82,88.9,88.61,88.65,9800.0
2014-02-19 13:20:00,88.68,88.8,88.68,88.75,3700.0,88.68,88.8,88.68,88.75,3700.0
2014-02-19 13:30:00,88.73,88.73,88.5,88.53,10500.0,88.73,88.73,88.5,88.53,10500.0
2014-02-19 13:40:00,88.55,88.55,88.44,88.44,2200.0,88.55,88.55,88.44,88.44,2200.0
2014-02-19 13:50:00,88.48,88.51,88.32,88.4,6300.0,88.48,88.51,88.32,88.4,6300.0
2014-02-19 14:00:00,88.43,88.58,88.38,88.52,6000.0,88.43,88.58,88.38,88.52,6000.0
2014-02-19 14:10:00,88.51,88.54,88.4,88.5,8800.0,88.51,88.54,88.4,88.5,8800.0
2014-02-19 14:20:00,88.47,88.47,88.23,88.33,9500.0,88.47,88.47,88.23,88.33,9500.0
2014-02-19 14:30:00,88.34,88.42,88.29,88.34,11800.0,88.34,88.42,88.29,88.34,11800.0
2014-02-19 14:40:00,88.34,88.4,88.26,88.28,4800.0,88.34,88.4,88.26,88.28,4800.0
2014-02-19 14:50:00,88.28,88.38,88.24,88.31,7900.0,88.28,88.38,88.24,88.31,7900.0
2014-02-19 15:00:00,88.33,88.35,88.23,88.23,7900.0,88.33,88.35,88.23,88.23,7900.0
2014-02-19 15:10:00,88.23,88.24,88.03,88.03,10400.0,88.23,88.24,88.03,88.03,10400.0
2014-02-19 15:20:00,88.06,88.06,87.84,87.85,9300.0,88.06,88.06,87.84,87.85,9300.0
2014-02-19 15:30:00,87.87,87.98,87.75,87.76,14000.0,87.87,87.98,87.75,87.76,14000.0
2014-02-19 15:40:00,87.76,87.81,87.57,87.65,22900.0,87.76,87.81,87.57,87.65,22900.0
2014-02-19 15:50:00,87.67,87.73,87.5,87.55,37300.0,87.67,87.73,87.5,87.55,37300.0
2014-02-20 09:30:00,87.6,87.98,87.18,87.36,7200.0,87.6,87.98,87.18,87.36,7200.0
2014-02-20 09:40:00,87.3,87.99,87.2,87.97,5000.0,87.3,87.99,87.2,87.97,5000.0
2014-02-20 09:50:00,87.94,88.32,87.65,88.28,7200.0,87.94,88.32,87.65,88.28,7200.0
2014-02-20 10:00:00,88.17,88.26,87.2,87.29,24700.0,88.17,88.26,87.2,87.29,24700.0
2014-02-20 10:10:00,87.35,87.44,87.05,87.05,10500.0,87.35,87.44,87.05,87.05,10500.0
2014-02-20 10:20:00,87.04,87.3,86.67,87.17,26300.0,87.04,87.3,86.67,87.17,26300.0
2014-02-20 10:30:00,87.18,87.28,86.99,87.09,18700.0,87.18,87.28,86.99,87.09,18700.0
2014-02-20 10:40:00,87.12,87.12,86.78,86.83,17400.0,87.12,87.12,86.78,86.83,17400.0
2014-02-20 10:50:00,86.86,86.97,86.72,86.9,5000.0,86.86,86.97,86.72,86.9,5000.0
2014-02-20 11:00:00,86.85,87.0,86.7,86.94,23900.0,86.85,87.0,86.7,86.94,23900.0
2014-02-20 11:10:00,86.92,87.0,86.84,86.85,23900.0,86.92,87.0,86.84,86.85,23900.0
2014-02-20 11:20:00,86.84,86.9,86.67,86.69,7400.0,86.84,86.9,86.67,86.69,7400.0
2014-02-20 11:30:00,86.68,86.81,86.62,86.62,5800.0,86.68,86.81,86.62,86.62,5800.0
2014-02-20 11:40:00,86.63,86.68,86.51,86.63,27600.0,86.63,86.68,86.51,86.63,27600.0
2014-02-20 11:50:00,86.7,86.7,86.4,86.4,8900.0,86.7,86.7,86.4,86.4,8900.0
2014-02-20 12:00:00,86.43,86.71,86.32,86.53,11800.0,86.43,86.71,86.32,86.53,11800.0
2014-02-20 12:10:00,86.5,86.69,86.48,86.59,9200.0,86.5,86.69,86.48,86.59,9200.0
2014-02-20 12:20:00,86.59,86.88,86.59,86.88,14000.0,86.59,86.88,86.59,86.88,14000.0
2014-02-20 12:30:00,86.79,86.79,86.47,86.47,5100.0,86.79,86.79,86.47,86.47,5100.0
2014-02-20 12:40:00,86.45,86.64,86.4,86.59,8900.0,86.45,86.64,86.4,86.59,8900.0
2014-02-20 12:50:00,86.59,86.75,86.55,86.65,7100.0,86.59,86.75,86.55,86.65,7100.0
2014-02-20 13:00:00,86.68,86.89,86.63,86.64,13100.0,86.68,86.89,86.63,86.64,13100.0
2014-02-20 13:10:00,86.64,86.81,86.55,86.73,9700.0,86.64,86.81,86.55,86.73,9700.0
2014-02-20 13:20:00,86.74,86.84,86.67,86.68,6700.0,86.74,86.84,86.67,86.68,6700.0
2014-02-20 13:30:00,86.73,86.78,86.65,86.66,6400.0,86.73,86.78,86.65,86.66,6400.0
2014-02-20 13:40:00,86.64,86.7,86.38,86.45,8500.0,86.64,86.7,86.38,86.45,8500.0
2014-02-20 13:50:00,86.51,86.63,86.43,86.43,14400.0,86.51,86.63,86.43,86.43,14400.0
2014-02-20 14:00:00,86.43,86.47,86.31,86.41,7500.0,86.43,86.47,86.31,86.41,7500.0
2014-02-20 14:10:00,86.41,86.59,86.39,86.54,8000.0,86.41,86.59,86.39,86.54,8000.0
2014-02-20 14:20:00,86.49,86.51,86.31,86.31,13700.0,86.49,86.51,86.31,86.31,13700.0
2014-02-20 14:30:00,86.32,86.49,86.21,86.25,24300.0,86.32,86.49,86.21,86.25,24300.0
2014-02-20 14:40:00,86.25,86.28,86.0,86.05,16800.0,86.25,86.28,86.0,86.05,16800.0
2014-02-20 14:50:00,86.07,86.13,85.86,85.9,13900.0,86.07,86.13,85.86,85.9,13900.0
2014-02-20 15:00:00,85.9,86.02,85.77,85.77,18700.0,85.9,86.02,85.77,85.77,18700.0
2014-02-20 15:10:00,85.76,86.22,85.72,86.2,79200.0,85.76,86.22,85.72,86.2,79200.0
2014-02-20 15:20:00,86.19,86.27,86.05,86.05,21800.0,86.19,86.27,86.05,86.05,21800.0
2014-02-20 15:30:00,86.07,86.08,85.88,85.88,28500.0,86.07,86.08,85.88,85.88,28500.0
2014-02-20 15:40:00,85.88,86.04,85.73,86.01,48600.0,85.88,86.04,85.73,86.01,48600.0
2014-02-20 15:50:00,86.05,86.21,86.03,86.15,76600.0,86.05,86.21,86.03,86.15,76600.0
2014-02-21 09:30:00,86.15,86.38,84.96,85.08,44600.0,86.15,86.38,84.96,85.08,44600.0
2014-02-21 09:40:00,85.22,85.51,84.73,84.82,41300.0,85.22,85.51,84.73,84.82,41300.0
2014-02-21 09:50:00,84.81,84.93,83.98,84.79,83800.0,84.81,84.93,83.98,84.79,83800.0
2014-02-21 10:00:00,84.75,85.36,84.73,84.84,73300.0,84.75,85.36,84.73,84.84,73300.0
2014-02-21 10:10:00,84.77,85.84,84.72,85.84,88100.0,84.77,85.84,84.72,85.84,88100.0
2014-02-21 10:20:00,85.85,86.4,85.8,86.26,22100.0,85.85,86.4,85.8,86.26,22100.0
2014-02-21 10:30:00,86.33,86.85,86.28,86.79,13800.0,86.33,86.85,86.28,86.79,13800.0
2014-02-21 10:40:00,86.78,87.18,86.67,86.7,34100.0,86.78,87.18,86.67,86.7,34100.0
2014-02-21 10:50:00,86.67,86.67,85.75,85.82,84500.0,86.67,86.67,85.75,85.82,84500.0
2014-02-21 11:00:00,85.83,86.17,85.78,86.12,55700.0,85.83,86.17,85.78,86.12,55700.0
2014-02-21 11:10:00,86.13,86.2,85.98,85.98,17100.0,86.13,86.2,85.98,85.98,17100.0
2014-02-21 11:20:00,86.03,86.05,85.7,85.7,15200.0,86.03,86.05,85.7,85.7,15200.0
2014-02-21 11:30:00,85.71,85.72,85.5,85.58,12400.0,85.71,85.72,85.5,85.58,12400.0
2014-02-21 11:40:00,85.59,85.6,85.16,85.45,57400.0,85.59,85.6,85.16,85.45,57400.0
2014-02-21 11:50:00,85.45,85.88,85.4,85.67,31400.0,85.45,85.88,85.4,85.67,31400.0
2014-02-21 12:00:00,85.72,85.96,85.72,85.96,3300.0,85.72,85.96,85.72,85.96,3300.0
2014-02-21 12:10:00,85.91,86.02,85.76,85.76,7900.0,85.91,86.02,85.76,85.76,7900.0
2014-02-21 12:20:00,85.75,85.99,85.59,85.99,10700.0,85.75,85.99,85.59,85.99,10700.0
2014-02-21 12:30:00,86.0,86.02,85.68,85.98,21300.0,86.0,86.02,85.68,85.98,21300.0
2014-02-21 12:40:00,85.9,85.96,85.47,85.47,24700.0,85.9,85.96,85.47,85.47,24700.0
2014-02-21 12:50:00,85.48,85.55,85.41,85.47,12500.0,85.48,85.55,85.41,85.47,12500.0
2014-02-21 13:00:00,85.46,85.52,85.38,85.44,8500.0,85.46,85.52,85.38,85.44,8500.0
2014-02-21 13:10:00,85.44,85.79,85.44,85.79,57900.0,85.44,85.79,85.44,85.79,57900.0
2014-02-21 13:20:00,85.79,85.93,85.79,85.87,23300.0,85.79,85.93,85.79,85.87,23300.0
2014-02-21 13:30:00,85.89,86.03,85.87,86.0,10800.0,85.89,86.03,85.87,86.0,10800.0
2014-02-21 13:40:00,86.0,86.01,85.92,85.92,6100.0,86.0,86.01,85.92,85.92,6100.0
2014-02-21 13:50:00,85.94,85.97,85.86,85.9,13700.0,85.94,85.97,85.86,85.9,13700.0
2014-02-21 14:00:00,85.89,85.93,85.82,85.89,16700.0,85.89,85.93,85.82,85.89,16700.0
2014-02-21 14:10:00,85.9,85.93,85.82,85.82,14600.0,85.9,85.93,85.82,85.82,14600.0
2014-02-21 14:20:00,85.82,85.86,85.71,85.71,14400.0,85.82,85.86,85.71,85.71,14400.0
2014-02-21 14:30:00,85.71,85.75,85.55,85.68,13000.0,85.71,85.75,85.55,85.68,13000.0
2014-02-21 14:40:00,85.69,85.79,85.69,85.72,10600.0,85.69,85.79,85.69,85.72,10600.0
2014-02-21 14:50:00,85.71,85.88,85.69,85.88,10900.0,85.71,85.88,85.69,85.88,10900.0
2014-02-21 15:00:00,85.89,86.03,85.88,86.0,17100.0,85.89,86.03,85.88,86.0,17100.0
2014-02-21 15:10:00,85.97,86.09,85.93,86.04,19700.0,85.97,86.09,85.93,86.04,19700.0
2014-02-21 15:20:00,86.02,86.05,85.87,85.88,14500.0,86.02,86.05,85.87,85.88,14500.0
2014-02-21 15:30:00,85.9,85.92,85.86,85.89,23300.0,85.9,85.92,85.86,85.89,23300.0
2014-02-21 15:40:00,85.86,85.9,85.8,85.87,25900.0,85.86,85.9,85.8,85.87,25900.0
2014-02-21 15:50:00,85.88,86.01,85.84,85.98,75100.0,85.88,86.01,85.84,85.98,75100.0
2014-02-24 09:30:00,86.0,86.66,85.99,86.12,56700.0,86.0,86.66,85.99,86.12,56700.0
2014-02-24 09:40:00,86.11,86.91,86.0,86.74,81100.0,86.11,86.91,86.0,86.74,81100.0
2014-02-24 09:50:00,86.79,87.63,86.78,87.48,27900.0,86.79,87.63,86.78,87.48,27900.0
2014-02-24 10:00:00,87.55,87.78,87.33,87.56,127800.0,87.55,87.78,87.33,87.56,127800.0
2014-02-24 10:10:00,87.63,87.95,87.51,87.69,52700.0,87.63,87.95,87.51,87.69,52700.0
2014-02-24 10:20:00,87.73,87.79,87.47,87.68,26800.0,87.73,87.79,87.47,87.68,26800.0
2014-02-24 10:30:00,87.52,87.68,87.5,87.65,8100.0,87.52,87.68,87.5,87.65,8100.0
2014-02-24 10:40:00,87.57,87.65,87.48,87.58,14800.0,87.57,87.65,87.48,87.58,14800.0
2014-02-24 10:50:00,87.53,87.59,87.39,87.46,11400.0,87.53,87.59,87.39,87.46,11400.0
2014-02-24 11:00:00,87.47,87.6,87.4,87.53,15500.0,87.47,87.6,87.4,87.53,15500.0
2014-02-24 11:10:00,87.5,87.64,87.5,87.55,9400.0,87.5,87.64,87.5,87.55,9400.0
2014-02-24 11:20:00,87.49,87.66,87.49,87.64,16500.0,87.49,87.66,87.49,87.64,16500.0
2014-02-24 11:30:00,87.68,87.85,87.64,87.85,12000.0,87.68,87.85,87.64,87.85,12000.0
2014-02-24 11:40:00,87.85,88.12,87.85,88.01,15700.0,87.85,88.12,87.85,88.01,15700.0
2014-02-24 11:50:00,88.0,88.01,87.85,87.96,6600.0,88.0,88.01,87.85,87.96,6600.0
2014-02-24 12:00:00,87.99,88.05,87.9,88.03,14200.0,87.99,88.05,87.9,88.03,14200.0
2014-02-24 12:10:00,88.03,88.09,87.94,87.94,5400.0,88.03,88.09,87.94,87.94,5400.0
2014-02-24 12:20:00,88.04,88.13,87.92,88.13,5100.0,88.04,88.13,87.92,88.13,5100.0
2014-02-24 12:30:00,88.09,88.21,88.04,88.04,6900.0,88.09,88.21,88.04,88.04,6900.0
2014-02-24 12:40:00,88.02,88.13,87.96,88.1,5900.0,88.02,88.13,87.96,88.1,5900.0
2014-02-24 12:50:00,88.12,88.18,87.95,88.0,27800.0,88.12,88.18,87.95,88.0,27800.0
2014-02-24 13:00:00,88.01,88.16,88.01,88.14,5700.0,88.01,88.16,88.01,88.14,5700.0
2014-02-24 13:10:00,88.15,88.15,87.96,88.05,11000.0,88.15,88.15,87.96,88.05,11000.0
2014-02-24 13:20:00,88.02,88.15,88.0,88.04,23200.0,88.02,88.15,88.0,88.04,23200.0
2014-02-24 13:30:00,88.03,88.03,87.81,87.86,10300.0,88.03,88.03,87.81,87.86,10300.0
2014-02-24 13:40:00,87.89,88.03,87.89,87.98,4600.0,87.89,88.03,87.89,87.98,4600.0
2014-02-24 13:50:00,88.03,88.1,87.95,88.0,6000.0,88.03,88.1,87.95,88.0,6000.0
2014-02-24 14:00:00,87.98,88.11,87.94,88.01,9000.0,87.98,88.11,87.94,88.01,9000.0
2014-02-24 14:10:00,88.0,88.07,87.92,87.98,7900.0,88.0,88.07,87.92,87.98,7900.0
2014-02-24 14:20:00,88.04,88.07,87.98,88.05,12500.0,88.04,88.07,87.98,88.05,12500.0
2014-02-24 14:30:00,88.04,88.07,87.96,88.06,15700.0,88.04,88.07,87.96,88.06,15700.0
2014-02-24 14:40:00,88.06,88.06,87.97,88.06,17400.0,88.06,88.06,87.97,88.06,17400.0
2014-02-24 14:50:00,88.06,88.12,87.98,88.04,5900.0,88.06,88.12,87.98,88.04,5900.0
2014-02-24 15:00:00,88.0,88.01,87.85,87.85,11500.0,88.0,88.01,87.85,87.85,11500.0
2014-02-24 15:10:00,87.87,87.88,87.6,87.69,11400.0,87.87,87.88,87.6,87.69,11400.0
2014-02-24 15:20:00,87.64,87.74,87.56,87.63,16500.0,87.64,87.74,87.56,87.63,16500.0
2014-02-24 15:30:00,87.6,87.78,87.6,87.73,14400.0,87.6,87.78,87.6,87.73,14400.0
2014-02-24 15:40:00,87.7,87.79,87.58,87.76,11600.0,87.7,87.79,87.58,87.76,11600.0
2014-02-24 15:50:00,87.75,87.75,87.43,87.44,29900.0,87.75,87.75,87.43,87.44,29900.0
2014-02-25 09:30:00,87.46,87.94,87.46,87.61,13000.0,87.46,87.94,87.46,87.61,13000.0
2014-02-25 09:40:00,87.61,88.14,87.59,88.14,11600.0,87.61,88.14,87.59,88.14,11600.0
2014-02-25 09:50:00,88.15,88.15,87.85,87.97,23500.0,88.15,88.15,87.85,87.97,23500.0
2014-02-25 10:00:00,87.95,88.24,87.86,88.22,39700.0,87.95,88.24,87.86,88.22,39700.0
2014-02-25 10:10:00,88.24,88.81,88.22,88.81,22100.0,88.24,88.81,88.22,88.81,22100.0
2014-02-25 10:20:00,88.89,89.37,88.88,89.03,23500.0,88.89,89.37,88.88,89.03,23500.0
2014-02-25 10:30:00,89.0,89.11,88.81,88.94,20100.0,89.0,89.11,88.81,88.94,20100.0
2014-02-25 10:40:00,88.86,88.96,88.84,88.94,8300.0,88.86,88.96,88.84,88.94,8300.0
2014-02-25 10:50:00,88.9,89.07,88.86,89.03,14200.0,88.9,89.07,88.86,89.03,14200.0
2014-02-25 11:00:00,89.03,89.04,88.94,88.98,16600.0,89.03,89.04,88.94,88.98,16600.0
2014-02-25 11:10:00,88.96,89.04,88.91,89.01,9200.0,88.96,89.04,88.91,89.01,9200.0
2014-02-25 11:20:00,89.01,89.25,89.0,89.25,11000.0,89.01,89.25,89.0,89.25,11000.0
2014-02-25 11:30:00,89.25,89.5,89.17,89.27,20600.0,89.25,89.5,89.17,89.27,20600.0
2014-02-25 11:40:00,89.32,89.46,89.31,89.4,40100.0,89.32,89.46,89.31,89.4,40100.0
2014-02-25 11:50:00,89.45,89.5,89.3,89.32,26900.0,89.45,89.5,89.3,89.32,26900.0
2014-02-25 12:00:00,89.32,89.33,89.09,89.09,19100.0,89.32,89.33,89.09,89.09,19100.0
2014-02-25 12:10:00,89.11,89.22,89.05,89.17,15000.0,89.11,89.22,89.05,89.17,15000.0
2014-02-25 12:20:00,89.18,89.18,89.02,89.09,6200.0,89.18,89.18,89.02,89.09,6200.0
2014-02-25 12:30:00,89.11,89.14,89.04,89.11,4600.0,89.11,89.14,89.04,89.11,4600.0
2014-02-25 12:40:00,89.1,89.15,89.03,89.12,5700.0,89.1,89.15,89.03,89.12,5700.0
2014-02-25 12:50:00,89.12,89.32,89.12,89.29,9800.0,89.12,89.32,89.12,89.29,9800.0
2014-02-25 13:00:00,89.32,89.46,89.27,89.45,27900.0,89.32,89.46,89.27,89.45,27900.0
2014-02-25 13:10:00,89.46,89.47,89.29,89.32,25600.0,89.46,89.47,89.29,89.32,25600.0
2014-02-25 13:20:00,89.3,89.36,89.1,89.24,22500.0,89.3,89.36,89.1,89.24,22500.0
2014-02-25 13:30:00,89.24,89.24,88.76,88.76,13000.0,89.24,89.24,88.76,88.76,13000.0
2014-02-25 13:40:00,88.7,88.79,88.6,88.77,20400.0,88.7,88.79,88.6,88.77,20400.0
2014-02-25 13:50:00,88.76,88.84,88.64,88.81,14000.0,88.76,88.84,88.64,88.81,14000.0
2014-02-25 14:00:00,88.77,88.87,88.71,88.8,10700.0,88.77,88.87,88.71,88.8,10700.0
2014-02-25 14:10:00,88.8,88.84,88.68,88.83,7000.0,88.8,88.84,88.68,88.83,7000.0
2014-02-25 14:20:00,88.83,89.01,88.78,89.01,8300.0,88.83,89.01,88.78,89.01,8300.0
2014-02-25 14:30:00,89.01,89.03,88.77,88.85,10400.0,89.01,89.03,88.77,88.85,10400.0
2014-02-25 14:40:00,88.84,88.85,88.73,88.76,6000.0,88.84,88.85,88.73,88.76,6000.0
2014-02-25 14:50:00,88.73,88.73,88.62,88.66,7900.0,88.73,88.73,88.62,88.66,7900.0
2014-02-25 15:00:00,88.66,88.74,88.59,88.61,6800.0,88.66,88.74,88.59,88.61,6800.0
2014-02-25 15:10:00,88.64,88.79,88.61,88.73,27100.0,88.64,88.79,88.61,88.73,27100.0
2014-02-25 15:20:00,88.73,88.76,88.67,88.76,14800.0,88.73,88.76,88.67,88.76,14800.0
2014-02-25 15:30:00,88.74,88.85,88.72,88.8,11400.0,88.74,88.85,88.72,88.8,11400.0
2014-02-25 15:40:00,88.81,88.91,88.78,88.81,25300.0,88.81,88.91,88.78,88.81,25300.0
2014-02-25 15:50:00,88.81,88.83,88.72,88.79,73500.0,88.81,88.83,88.72,88.79,73500.0
2014-02-26 09:30:00,89.0,89.29,88.35,89.17,11000.0,89.0,89.29,88.35,89.17,11000.0
2014-02-26 09:40:00,89.17,89.34,89.07,89.23,9400.0,89.17,89.34,89.07,89.23,9400.0
2014-02-26 09:50:00,89.2,89.87,89.1,89.87,26000.0,89.2,89.87,89.1,89.87,26000.0
2014-02-26 10:00:00,89.88,90.5,89.76,90.33,40300.0,89.88,90.5,89.76,90.33,40300.0
2014-02-26 10:10:00,90.31,90.74,90.28,90.71,29800.0,90.31,90.74,90.28,90.71,29800.0
2014-02-26 10:20:00,90.72,91.21,90.68,91.01,40300.0,90.72,91.21,90.68,91.01,40300.0
2014-02-26 10:30:00,91.01,91.25,90.92,91.18,29800.0,91.01,91.25,90.92,91.18,29800.0
2014-02-26 10:40:00,91.15,91.41,91.15,91.3,19600.0,91.15,91.41,91.15,91.3,19600.0
2014-02-26 10:50:00,91.38,91.45,91.2,91.25,10000.0,91.38,91.45,91.2,91.25,10000.0
2014-02-26 11:00:00,91.38,91.41,91.21,91.25,7600.0,91.38,91.41,91.21,91.25,7600.0
2014-02-26 11:10:00,91.24,91.39,91.2,91.24,15600.0,91.24,91.39,91.2,91.24,15600.0
2014-02-26 11:20:00,91.22,91.25,91.02,91.2,16700.0,91.22,91.25,91.02,91.2,16700.0
2014-02-26 11:30:00,91.23,91.23,91.0,91.17,17300.0,91.23,91.23,91.0,91.17,17300.0
2014-02-26 11:40:00,91.12,91.34,91.11,91.28,29200.0,91.12,91.34,91.11,91.28,29200.0
2014-02-26 11:50:00,91.17,91.45,91.13,91.39,23000.0,91.17,91.45,91.13,91.39,23000.0
2014-02-26 12:00:00,91.44,91.97,91.4,91.97,36300.0,91.44,91.97,91.4,91.97,36300.0
2014-02-26 12:10:00,91.92,92.09,91.66,92.08,35700.0,91.92,92.09,91.66,92.08,35700.0
2014-02-26 12:20:00,92.08,92.36,92.08,92.27,30200.0,92.08,92.36,92.08,92.27,30200.0
2014-02-26 12:30:00,92.28,92.67,92.21,92.55,31000.0,92.28,92.67,92.21,92.55,31000.0
2014-02-26 12:40:00,92.55,92.64,91.78,91.85,71900.0,92.55,92.64,91.78,91.85,71900.0
2014-02-26 12:50:00,91.81,92.14,91.65,91.77,16200.0,91.81,92.14,91.65,91.77,16200.0
2014-02-26 13:00:00,91.76,91.83,91.15,91.32,17100.0,91.76,91.83,91.15,91.32,17100.0
2014-02-26 13:10:00,91.19,91.27,91.0,91.06,19000.0,91.19,91.27,91.0,91.06,19000.0
2014-02-26 13:20:00,91.07,91.2,91.05,91.15,9400.0,91.07,91.2,91.05,91.15,9400.0
2014-02-26 13:30:00,91.15,91.43,91.04,91.41,24900.0,91.15,91.43,91.04,91.41,24900.0
2014-02-26 13:40:00,91.38,91.48,91.13,91.13,21800.0,91.38,91.48,91.13,91.13,21800.0
2014-02-26 13:50:00,91.08,91.22,90.78,90.81,19200.0,91.08,91.22,90.78,90.81,19200.0
2014-02-26 14:00:00,90.8,91.05,90.61,90.69,9600.0,90.8,91.05,90.61,90.69,9600.0
2014-02-26 14:10:00,90.68,90.72,90.33,90.34,14500.0,90.68,90.72,90.33,90.34,14500.0
2014-02-26 14:20:00,90.27,90.69,90.18,90.59,15900.0,90.27,90.69,90.18,90.59,15900.0
2014-02-26 14:30:00,90.52,90.64,90.41,90.57,15000.0,90.52,90.64,90.41,90.57,15000.0
2014-02-26 14:40:00,90.6,90.77,90.56,90.66,10000.0,90.6,90.77,90.56,90.66,10000.0
2014-02-26 14:50:00,90.64,90.64,90.45,90.47,11100.0,90.64,90.64,90.45,90.47,11100.0
2014-02-26 15:00:00,90.49,90.61,90.43,90.51,16100.0,90.49,90.61,90.43,90.51,16100.0
2014-02-26 15:10:00,90.49,90.62,90.38,90.57,21700.0,90.49,90.62,90.38,90.57,21700.0
2014-02-26 15:20:00,90.52,90.59,90.44,90.56,24800.0,90.52,90.59,90.44,90.56,24800.0
2014-02-26 15:30:00,90.59,90.72,90.51,90.66,22000.0,90.59,90.72,90.51,90.66,22000.0
2014-02-26 15:40:00,90.65,90.65,90.48,90.65,26300.0,90.65,90.65,90.48,90.65,26300.0
2014-02-26 15:50:00,90.64,90.64,89.71,90.23,174000.0,90.64,90.64,89.71,90.23,174000.0
2014-02-27 09:30:00,90.17,90.55,89.42,90.55,6900.0,90.17,90.55,89.42,90.55,6900.0
2014-02-27 09:40:00,90.54,91.21,90.38,90.96,25100.0,90.54,91.21,90.38,90.96,25100.0
2014-02-27 09:50:00,90.93,90.93,90.31,90.81,10800.0,90.93,90.93,90.31,90.81,10800.0
2014-02-27 10:00:00,90.93,90.94,90.49,90.68,14700.0,90.93,90.94,90.49,90.68,14700.0
2014-02-27 10:10:00,90.71,90.78,90.37,90.64,13400.0,90.71,90.78,90.37,90.64,13400.0
2014-02-27 10:20:00,90.65,90.87,90.61,90.78,4300.0,90.65,90.87,90.61,90.78,4300.0
2014-02-27 10:30:00,90.72,90.86,90.6,90.69,9600.0,90.72,90.86,90.6,90.69,9600.0
2014-02-27 10:40:00,90.63,90.63,90.51,90.6,5600.0,90.63,90.63,90.51,90.6,5600.0
2014-02-27 10:50:00,90.55,90.86,90.55,90.68,39500.0,90.55,90.86,90.55,90.68,39500.0
2014-02-27 11:00:00,90.74,90.79,90.59,90.67,7700.0,90.74,90.79,90.59,90.67,7700.0
2014-02-27 11:10:00,90.71,90.88,90.67,90.79,27800.0,90.71,90.88,90.67,90.79,27800.0
2014-02-27 11:20:00,90.88,91.15,90.74,91.14,14800.0,90.88,91.15,90.74,91.14,14800.0
2014-02-27 11:30:00,91.13,91.13,90.86,91.11,7400.0,91.13,91.13,90.86,91.11,7400.0
2014-02-27 11:40:00,91.13,91.29,91.04,91.04,5200.0,91.13,91.29,91.04,91.04,5200.0
2014-02-27 11:50:00,91.02,91.21,90.96,91.06,14200.0,91.02,91.21,90.96,91.06,14200.0
2014-02-27 12:00:00,90.99,91.18,90.97,91.06,11500.0,90.99,91.18,90.97,91.06,11500.0
2014-02-27 12:10:00,91.0,91.25,91.0,91.25,4500.0,91.0,91.25,91.0,91.25,4500.0
2014-02-27 12:20:00,91.16,91.26,91.08,91.26,13300.0,91.16,91.26,91.08,91.26,13300.0
2014-02-27 12:30:00,91.25,91.29,91.14,91.14,11500.0,91.25,91.29,91.14,91.14,11500.0
2014-02-27 12:40:00,91.15,91.29,91.06,91.15,11500.0,91.15,91.29,91.06,91.15,11500.0
2014-02-27 12:50:00,91.13,91.4,91.11,91.33,19800.0,91.13,91.4,91.11,91.33,19800.0
2014-02-27 13:00:00,91.4,91.4,91.26,91.28,4100.0,91.4,91.4,91.26,91.28,4100.0
2014-02-27 13:10:00,91.22,91.44,91.2,91.44,8200.0,91.22,91.44,91.2,91.44,8200.0
2014-02-27 13:20:00,91.44,91.65,91.39,91.62,23300.0,91.44,91.65,91.39,91.62,23300.0
2014-02-27 13:30:00,91.66,91.74,91.59,91.74,3100.0,91.66,91.74,91.59,91.74,3100.0
2014-02-27 13:40:00,91.74,91.9,91.58,91.61,18500.0,91.74,91.9,91.58,91.61,18500.0
2014-02-27 13:50:00,91.58,91.59,91.47,91.5,6500.0,91.58,91.59,91.47,91.5,6500.0
2014-02-27 14:00:00,91.5,91.55,91.48,91.5,8400.0,91.5,91.55,91.48,91.5,8400.0
2014-02-27 14:10:00,91.5,91.7,91.5,91.64,9400.0,91.5,91.7,91.5,91.64,9400.0
2014-02-27 14:20:00,91.65,91.7,91.61,91.68,15800.0,91.65,91.7,91.61,91.68,15800.0
2014-02-27 14:30:00,91.67,91.86,91.67,91.84,8600.0,91.67,91.86,91.67,91.84,8600.0
2014-02-27 14:40:00,91.83,91.89,91.82,91.82,17300.0,91.83,91.89,91.82,91.82,17300.0
2014-02-27 14:50:00,91.84,92.0,91.81,91.95,14100.0,91.84,92.0,91.81,91.95,14100.0
2014-02-27 15:00:00,91.94,92.0,91.89,91.9,19300.0,91.94,92.0,91.89,91.9,19300.0
2014-02-27 15:10:00,91.93,92.0,91.86,91.94,10600.0,91.93,92.0,91.86,91.94,10600.0
2014-02-27 15:20:00,91.94,92.0,91.83,91.99,19600.0,91.94,92.0,91.83,91.99,19600.0
2014-02-27 15:30:00,91.98,92.04,91.95,91.99,13400.0,91.98,92.04,91.95,91.99,13400.0
2014-02-27 15:40:00,91.99,92.03,91.96,91.96,19600.0,91.99,92.03,91.96,91.96,19600.0
2014-02-27 15:50:00,91.97,91.99,91.59,91.62,102800.0,91.97,91.99,91.59,91.62,102800.0
2014-02-28 09:30:00,91.83,92.47,91.32,91.73,7000.0,91.83,92.47,91.32,91.73,7000.0
2014-02-28 09:40:00,91.96,91.96,91.62,91.72,4300.0,91.96,91.96,91.62,91.72,4300.0
2014-02-28 09:50:00,91.63,91.63,91.24,91.24,7000.0,91.63,91.63,91.24,91.24,7000.0
2014-02-28 10:00:00,91.26,91.5,91.01,91.01,10600.0,91.26,91.5,91.01,91.01,10600.0
2014-02-28 10:10:00,91.07,91.15,90.75,91.08,94200.0,91.07,91.15,90.75,91.08,94200.0
2014-02-28 10:20:00,91.08,91.08,90.59,90.67,7400.0,91.08,91.08,90.59,90.67,7400.0
2014-02-28 10:30:00,90.59,90.8,90.56,90.6,12700.0,90.59,90.8,90.56,90.6,12700.0
2014-02-28 10:40:00,90.52,90.58,90.32,90.5,20900.0,90.52,90.58,90.32,90.5,20900.0
2014-02-28 10:50:00,90.55,90.63,90.35,90.5,11800.0,90.55,90.63,90.35,90.5,11800.0
2014-02-28 11:00:00,90.47,90.52,89.89,90.05,35500.0,90.47,90.52,89.89,90.05,35500.0
2014-02-28 11:10:00,90.02,90.29,90.02,90.27,10000.0,90.02,90.29,90.02,90.27,10000.0
2014-02-28 11:20:00,90.25,90.25,90.02,90.02,12900.0,90.25,90.25,90.02,90.02,12900.0
2014-02-28 11:30:00,90.01,90.36,89.96,90.26,8800.0,90.01,90.36,89.96,90.26,8800.0
2014-02-28 11:40:00,90.19,90.41,90.15,90.41,4700.0,90.19,90.41,90.15,90.41,4700.0
2014-02-28 11:50:00,90.39,90.71,90.39,90.44,6300.0,90.39,90.71,90.39,90.44,6300.0
2014-02-28 12:00:00,90.44,90.44,90.32,90.43,3000.0,90.44,90.44,90.32,90.43,3000.0
2014-02-28 12:10:00,90.42,90.51,90.42,90.42,7400.0,90.42,90.51,90.42,90.42,7400.0
2014-02-28 12:20:00,90.46,90.46,90.18,90.18,3200.0,90.46,90.46,90.18,90.18,3200.0
2014-02-28 12:30:00,90.23,90.39,90.2,90.39,11000.0,90.23,90.39,90.2,90.39,11000.0
2014-02-28 12:40:00,90.32,90.51,90.32,90.33,11300.0,90.32,90.51,90.32,90.33,11300.0
2014-02-28 12:50:00,90.39,90.54,90.37,90.5,5300.0,90.39,90.54,90.37,90.5,5300.0
2014-02-28 13:00:00,90.49,90.49,90.29,90.41,3300.0,90.49,90.49,90.29,90.41,3300.0
2014-02-28 13:10:00,90.41,90.45,90.29,90.43,6300.0,90.41,90.45,90.29,90.43,6300.0
2014-02-28 13:20:00,90.5,90.53,90.36,90.45,9400.0,90.5,90.53,90.36,90.45,9400.0
2014-02-28 13:30:00,90.41,90.54,90.37,90.51,14600.0,90.41,90.54,90.37,90.51,14600.0
2014-02-28 13:40:00,90.51,90.51,90.28,90.4,7100.0,90.51,90.51,90.28,90.4,7100.0
2014-02-28 13:50:00,90.46,90.48,90.38,90.38,3900.0,90.46,90.48,90.38,90.38,3900.0
2014-02-28 14:00:00,90.38,90.38,90.18,90.22,4100.0,90.38,90.38,90.18,90.22,4100.0
2014-02-28 14:10:00,90.25,90.28,90.03,90.07,16400.0,90.25,90.28,90.03,90.07,16400.0
2014-02-28 14:20:00,90.12,90.13,90.05,90.05,3900.0,90.12,90.13,90.05,90.05,3900.0
2014-02-28 14:30:00,90.09,90.13,89.92,89.92,10100.0,90.09,90.13,89.92,89.92,10100.0
2014-02-28 14:40:00,89.9,89.94,89.53,89.54,8700.0,89.9,89.94,89.53,89.54,8700.0
2014-02-28 14:50:00,89.53,89.6,89.43,89.54,13600.0,89.53,89.6,89.43,89.54,13600.0
2014-02-28 15:00:00,89.53,89.53,89.22,89.22,11500.0,89.53,89.53,89.22,89.22,11500.0
2014-02-28 15:10:00,89.1,89.59,89.06,89.59,18900.0,89.1,89.59,89.06,89.59,18900.0
2014-02-28 15:20:00,89.58,89.75,89.39,89.4,35300.0,89.58,89.75,89.39,89.4,35300.0
2014-02-28 15:30:00,89.41,89.99,89.38,89.96,117000.0,89.41,89.99,89.38,89.96,117000.0
2014-02-28 15:40:00,89.99,90.13,89.67,89.67,25100.0,89.99,90.13,89.67,89.67,25100.0
2014-02-28 15:50:00,89.67,89.77,89.57,89.74,65100.0,89.67,89.77,89.57,89.74,65100.0
2014-03-03 09:30:00,87.93,89.53,87.93,89.53,17900.0,87.93,89.53,87.93,89.53,17900.0
2014-03-03 09:40:00,89.63,89.86,89.08,89.24,12400.0,89.63,89.86,89.08,89.24,12400.0
2014-03-03 09:50:00,89.18,89.4,88.72,88.85,34400.0,89.18,89.4,88.72,88.85,34400.0
2014-03-03 10:00:00,89.12,89.19,88.77,88.96,10800.0,89.12,89.19,88.77,88.96,10800.0
2014-03-03 10:10:00,88.95,89.04,88.61,88.94,18500.0,88.95,89.04,88.61,88.94,18500.0
2014-03-03 10:20:00,88.95,89.14,88.86,89.01,23500.0,88.95,89.14,88.86,89.01,23500.0
2014-03-03 10:30:00,89.01,89.11,89.0,89.07,16000.0,89.01,89.11,89.0,89.07,16000.0
2014-03-03 10:40:00,89.03,89.16,88.9,88.93,5400.0,89.03,89.16,88.9,88.93,5400.0
2014-03-03 10:50:00,88.91,88.93,88.52,88.62,16300.0,88.91,88.93,88.52,88.62,16300.0
2014-03-03 11:00:00,88.58,88.67,88.26,88.36,18400.0,88.58,88.67,88.26,88.36,18400.0
2014-03-03 11:10:00,88.37,88.52,88.31,88.38,10800.0,88.37,88.52,88.31,88.38,10800.0
2014-03-03 11:20:00,88.41,88.56,88.39,88.45,9500.0,88.41,88.56,88.39,88.45,9500.0
2014-03-03 11:30:00,88.44,88.51,88.33,88.45,5300.0,88.44,88.51,88.33,88.45,5300.0
2014-03-03 11:40:00,88.53,88.65,88.26,88.26,20900.0,88.53,88.65,88.26,88.26,20900.0
2014-03-03 11:50:00,88.27,88.33,88.25,88.29,8200.0,88.27,88.33,88.25,88.29,8200.0
2014-03-03 12:00:00,88.29,88.36,88.25,88.29,4900.0,88.29,88.36,88.25,88.29,4900.0
2014-03-03 12:10:00,88.25,88.63,88.18,88.45,11000.0,88.25,88.63,88.18,88.45,11000.0
2014-03-03 12:20:00,88.39,88.53,88.3,88.39,9400.0,88.39,88.53,88.3,88.39,9400.0
2014-03-03 12:30:00,88.4,88.5,88.3,88.41,5600.0,88.4,88.5,88.3,88.41,5600.0
2014-03-03 12:40:00,88.39,88.42,88.27,88.42,7200.0,88.39,88.42,88.27,88.42,7200.0
2014-03-03 12:50:00,88.37,88.6,88.35,88.43,15300.0,88.37,88.6,88.35,88.43,15300.0
2014-03-03 13:00:00,88.41,88.81,88.41,88.74,14400.0,88.41,88.81,88.41,88.74,14400.0
2014-03-03 13:10:00,88.74,88.78,88.55,88.56,5600.0,88.74,88.78,88.55,88.56,5600.0
2014-03-03 13:20:00,88.57,88.63,88.45,88.58,11600.0,88.57,88.63,88.45,88.58,11600.0
2014-03-03 13:30:00,88.61,88.69,88.49,88.66,7100.0,88.61,88.69,88.49,88.66,7100.0
2014-03-03 13:40:00,88.7,88.7,88.51,88.63,3800.0,88.7,88.7,88.51,88.63,3800.0
2014-03-03 13:50:00,88.64,88.9,88.62,88.86,6100.0,88.64,88.9,88.62,88.86,6100.0
2014-03-03 14:00:00,88.85,88.94,88.78,88.87,6100.0,88.85,88.94,88.78,88.87,6100.0
2014-03-03 14:10:00,88.88,88.94,88.8,88.8,5300.0,88.88,88.94,88.8,88.8,5300.0
2014-03-03 14:20:00,88.8,88.81,88.65,88.65,8900.0,88.8,88.81,88.65,88.65,8900.0
2014-03-03 14:30:00,88.64,88.72,88.6,88.66,8600.0,88.64,88.72,88.6,88.66,8600.0
2014-03-03 14:40:00,88.64,88.75,88.54,88.74,10000.0,88.64,88.75,88.54,88.74,10000.0
2014-03-03 14:50:00,88.78,88.78,88.55,88.55,8500.0,88.78,88.78,88.55,88.55,8500.0
2014-03-03 15:00:00,88.56,88.65,88.48,88.62,12200.0,88.56,88.65,88.48,88.62,12200.0
2014-03-03 15:10:00,88.6,88.63,88.4,88.48,9700.0,88.6,88.63,88.4,88.48,9700.0
2014-03-03 15:20:00,88.45,88.51,88.19,88.3,13800.0,88.45,88.51,88.19,88.3,13800.0
2014-03-03 15:30:00,88.38,88.47,88.35,88.47,6100.0,88.38,88.47,88.35,88.47,6100.0
2014-03-03 15:40:00,88.44,88.44,88.2,88.21,19300.0,88.44,88.44,88.2,88.21,19300.0
2014-03-03 15:50:00,88.22,88.43,88.22,88.42,44200.0,88.22,88.43,88.22,88.42,44200.0
2014-03-04 09:30:00,89.36,89.94,88.45,88.84,12800.0,89.36,89.94,88.45,88.84,12800.0
2014-03-04 09:40:00,88.68,89.11,88.66,88.89,9200.0,88.68,89.11,88.66,88.89,9200.0
2014-03-04 09:50:00,88.89,89.06,88.69,88.73,4400.0,88.89,89.06,88.69,88.73,4400.0
2014-03-04 10:00:00,88.81,89.04,88.81,89.0,22900.0,88.81,89.04,88.81,89.0,22900.0
2014-03-04 10:10:00,89.0,89.04,88.9,88.99,11600.0,89.0,89.04,88.9,88.99,11600.0
2014-03-04 10:20:00,88.93,89.05,88.92,88.99,26700.0,88.93,89.05,88.92,88.99,26700.0
2014-03-04 10:30:00,88.96,89.03,88.8,88.92,13200.0,88.96,89.03,88.8,88.92,13200.0
2014-03-04 10:40:00,88.92,89.03,88.7,88.74,18000.0,88.92,89.03,88.7,88.74,18000.0
2014-03-04 10:50:00,88.74,88.98,88.73,88.91,17900.0,88.74,88.98,88.73,88.91,17900.0
2014-03-04 11:00:00,88.87,89.05,88.75,88.75,13400.0,88.87,89.05,88.75,88.75,13400.0
2014-03-04 11:10:00,88.75,88.88,88.75,88.84,15000.0,88.75,88.88,88.75,88.84,15000.0
2014-03-04 11:20:00,88.84,88.87,88.62,88.63,19500.0,88.84,88.87,88.62,88.63,19500.0
2014-03-04 11:30:00,88.62,88.68,88.39,88.51,12900.0,88.62,88.68,88.39,88.51,12900.0
2014-03-04 11:40:00,88.51,88.81,88.51,88.67,16600.0,88.51,88.81,88.51,88.67,16600.0
2014-03-04 11:50:00,88.71,88.84,88.58,88.67,11000.0,88.71,88.84,88.58,88.67,11000.0
2014-03-04 12:00:00,88.69,88.73,88.67,88.7,6700.0,88.69,88.73,88.67,88.7,6700.0
2014-03-04 12:10:00,88.76,88.99,88.7,88.98,12700.0,88.76,88.99,88.7,88.98,12700.0
2014-03-04 12:20:00,89.0,89.18,89.0,89.16,9600.0,89.0,89.18,89.0,89.16,9600.0
2014-03-04 12:30:00,89.15,89.26,89.15,89.25,5300.0,89.15,89.26,89.15,89.25,5300.0
2014-03-04 12:40:00,89.21,89.28,89.16,89.28,2600.0,89.21,89.28,89.16,89.28,2600.0
2014-03-04 12:50:00,89.23,89.41,89.23,89.41,12500.0,89.23,89.41,89.23,89.41,12500.0
2014-03-04 13:00:00,89.39,89.42,89.3,89.34,7500.0,89.39,89.42,89.3,89.34,7500.0
2014-03-04 13:10:00,89.43,89.43,89.27,89.27,6600.0,89.43,89.43,89.27,89.27,6600.0
2014-03-04 13:20:00,89.3,89.3,88.88,89.06,31900.0,89.3,89.3,88.88,89.06,31900.0
2014-03-04 13:30:00,89.11,89.24,89.09,89.23,2100.0,89.11,89.24,89.09,89.23,2100.0
2014-03-04 13:40:00,89.24,89.35,89.2,89.34,8600.0,89.24,89.35,89.2,89.34,8600.0
2014-03-04 13:50:00,89.33,89.35,89.18,89.22,10200.0,89.33,89.35,89.18,89.22,10200.0
2014-03-04 14:00:00,89.23,89.23,89.07,89.09,19500.0,89.23,89.23,89.07,89.09,19500.0
2014-03-04 14:10:00,89.08,89.1,89.02,89.05,5700.0,89.08,89.1,89.02,89.05,5700.0
2014-03-04 14:20:00,89.04,89.07,88.86,88.87,13100.0,89.04,89.07,88.86,88.87,13100.0
2014-03-04 14:30:00,88.92,89.01,88.92,88.96,11300.0,88.92,89.01,88.92,88.96,11300.0
2014-03-04 14:40:00,89.0,89.01,88.95,88.95,7400.0,89.0,89.01,88.95,88.95,7400.0
2014-03-04 14:50:00,89.0,89.1,88.99,89.1,22000.0,89.0,89.1,88.99,89.1,22000.0
2014-03-04 15:00:00,89.09,89.45,89.09,89.44,9100.0,89.09,89.45,89.09,89.44,9100.0
2014-03-04 15:10:00,89.44,89.46,89.35,89.4,19200.0,89.44,89.46,89.35,89.4,19200.0
2014-03-04 15:20:00,89.4,89.45,89.34,89.42,9200.0,89.4,89.45,89.34,89.42,9200.0
2014-03-04 15:30:00,89.39,89.41,89.32,89.32,6900.0,89.39,89.41,89.32,89.32,6900.0
2014-03-04 15:40:00,89.34,89.35,89.23,89.27,18500.0,89.34,89.35,89.23,89.27,18500.0
2014-03-04 15:50:00,89.29,89.29,89.02,89.06,43800.0,89.29,89.29,89.02,89.06,43800.0
2014-03-05 09:30:00,89.62,89.82,89.0,89.22,10700.0,89.62,89.82,89.0,89.22,10700.0
2014-03-05 09:40:00,89.21,89.48,88.86,89.18,28000.0,89.21,89.48,88.86,89.18,28000.0
2014-03-05 09:50:00,89.26,89.29,88.86,89.06,45400.0,89.26,89.29,88.86,89.06,45400.0
2014-03-05 10:00:00,88.98,89.01,88.9,88.98,35700.0,88.98,89.01,88.9,88.98,35700.0
2014-03-05 10:10:00,88.99,89.0,88.9,88.94,26400.0,88.99,89.0,88.9,88.94,26400.0
2014-03-05 10:20:00,88.9,88.94,88.24,88.24,33900.0,88.9,88.94,88.24,88.24,33900.0
2014-03-05 10:30:00,88.23,88.55,88.23,88.48,15800.0,88.23,88.55,88.23,88.48,15800.0
2014-03-05 10:40:00,88.42,88.53,88.19,88.23,7800.0,88.42,88.53,88.19,88.23,7800.0
2014-03-05 10:50:00,88.17,88.3,87.98,88.1,20900.0,88.17,88.3,87.98,88.1,20900.0
2014-03-05 11:00:00,88.1,88.43,88.04,88.43,53500.0,88.1,88.43,88.04,88.43,53500.0
2014-03-05 11:10:00,88.45,88.71,88.45,88.67,8800.0,88.45,88.71,88.45,88.67,8800.0
2014-03-05 11:20:00,88.69,88.93,88.63,88.9,15600.0,88.69,88.93,88.63,88.9,15600.0
2014-03-05 11:30:00,88.88,88.89,88.79,88.84,10700.0,88.88,88.89,88.79,88.84,10700.0
2014-03-05 11:40:00,88.84,88.92,88.77,88.84,22400.0,88.84,88.92,88.77,88.84,22400.0
2014-03-05 11:50:00,88.88,88.9,88.8,88.81,7800.0,88.88,88.9,88.8,88.81,7800.0
2014-03-05 12:00:00,88.85,88.85,88.54,88.54,13400.0,88.85,88.85,88.54,88.54,13400.0
2014-03-05 12:10:00,88.53,88.55,88.29,88.38,8500.0,88.53,88.55,88.29,88.38,8500.0
2014-03-05 12:20:00,88.33,88.43,88.24,88.28,11300.0,88.33,88.43,88.24,88.28,11300.0
2014-03-05 12:30:00,88.31,88.38,88.26,88.36,9600.0,88.31,88.38,88.26,88.36,9600.0
2014-03-05 12:40:00,88.37,88.5,88.33,88.5,14800.0,88.37,88.5,88.33,88.5,14800.0
2014-03-05 12:50:00,88.5,88.58,88.48,88.53,10200.0,88.5,88.58,88.48,88.53,10200.0
2014-03-05 13:00:00,88.57,88.57,88.42,88.48,15300.0,88.57,88.57,88.42,88.48,15300.0
2014-03-05 13:10:00,88.51,88.54,88.42,88.44,7900.0,88.51,88.54,88.42,88.44,7900.0
2014-03-05 13:20:00,88.48,88.49,88.19,88.22,10800.0,88.48,88.49,88.19,88.22,10800.0
2014-03-05 13:30:00,88.2,88.27,88.16,88.21,16600.0,88.2,88.27,88.16,88.21,16600.0
2014-03-05 13:40:00,88.25,88.4,88.21,88.36,13600.0,88.25,88.4,88.21,88.36,13600.0
2014-03-05 13:50:00,88.39,88.42,88.3,88.34,43500.0,88.39,88.42,88.3,88.34,43500.0
2014-03-05 14:00:00,88.36,88.55,88.34,88.5,10900.0,88.36,88.55,88.34,88.5,10900.0
2014-03-05 14:10:00,88.53,88.53,88.43,88.43,14400.0,88.53,88.53,88.43,88.43,14400.0
2014-03-05 14:20:00,88.47,88.49,88.27,88.28,11800.0,88.47,88.49,88.27,88.28,11800.0
2014-03-05 14:30:00,88.29,88.31,88.1,88.2,28000.0,88.29,88.31,88.1,88.2,28000.0
2014-03-05 14:40:00,88.24,88.49,88.23,88.49,12100.0,88.24,88.49,88.23,88.49,12100.0
2014-03-05 14:50:00,88.5,88.5,88.45,88.45,18600.0,88.5,88.5,88.45,88.45,18600.0
2014-03-05 15:00:00,88.47,88.55,88.33,88.33,24500.0,88.47,88.55,88.33,88.33,24500.0
2014-03-05 15:10:00,88.33,88.5,88.33,88.5,15200.0,88.33,88.5,88.33,88.5,15200.0
2014-03-05 15:20:00,88.5,88.5,88.46,88.48,23800.0,88.5,88.5,88.46,88.48,23800.0
2014-03-05 15:30:00,88.5,88.5,88.45,88.5,15300.0,88.5,88.5,88.45,88.5,15300.0
2014-03-05 15:40:00,88.49,88.5,88.49,88.49,56100.0,88.49,88.5,88.49,88.49,56100.0
2014-03-05 15:50:00,88.5,88.59,88.41,88.51,81400.0,88.5,88.59,88.41,88.51,81400.0
2014-03-06 09:30:00,88.74,88.94,88.01,88.01,7200.0,88.74,88.94,88.01,88.01,7200.0
2014-03-06 09:40:00,88.12,88.12,87.68,87.71,12900.0,88.12,88.12,87.68,87.71,12900.0
2014-03-06 09:50:00,87.83,88.27,87.8,87.85,16200.0,87.83,88.27,87.8,87.85,16200.0
2014-03-06 10:00:00,87.78,88.0,87.7,87.71,5500.0,87.78,88.0,87.7,87.71,5500.0
2014-03-06 10:10:00,87.69,87.79,87.22,87.28,12500.0,87.69,87.79,87.22,87.28,12500.0
2014-03-06 10:20:00,87.31,87.31,86.95,87.29,33200.0,87.31,87.31,86.95,87.29,33200.0
2014-03-06 10:30:00,87.29,87.81,87.18,87.81,20300.0,87.29,87.81,87.18,87.81,20300.0
2014-03-06 10:40:00,87.81,87.94,87.65,87.72,22800.0,87.81,87.94,87.65,87.72,22800.0
2014-03-06 10:50:00,87.64,87.81,87.64,87.7,7000.0,87.64,87.81,87.64,87.7,7000.0
2014-03-06 11:00:00,87.78,87.89,87.73,87.8,5500.0,87.78,87.89,87.73,87.8,5500.0
2014-03-06 11:10:00,87.8,87.8,87.52,87.66,8100.0,87.8,87.8,87.52,87.66,8100.0
2014-03-06 11:20:00,87.69,87.75,87.49,87.61,4300.0,87.69,87.75,87.49,87.61,4300.0
2014-03-06 11:30:00,87.51,87.57,87.37,87.37,4700.0,87.51,87.57,87.37,87.37,4700.0
2014-03-06 11:40:00,87.36,87.43,87.2,87.42,9400.0,87.36,87.43,87.2,87.42,9400.0
2014-03-06 11:50:00,87.38,87.66,87.38,87.57,6800.0,87.38,87.66,87.38,87.57,6800.0
2014-03-06 12:00:00,87.57,87.62,87.29,87.29,8100.0,87.57,87.62,87.29,87.29,8100.0
2014-03-06 12:10:00,87.29,87.41,87.1,87.11,11600.0,87.29,87.41,87.1,87.11,11600.0
2014-03-06 12:20:00,87.11,87.11,86.96,87.02,14800.0,87.11,87.11,86.96,87.02,14800.0
2014-03-06 12:30:00,87.05,87.11,86.93,87.01,18200.0,87.05,87.11,86.93,87.01,18200.0
2014-03-06 12:40:00,87.04,87.25,87.01,87.23,12800.0,87.04,87.25,87.01,87.23,12800.0
2014-03-06 12:50:00,87.22,87.26,87.1,87.19,13500.0,87.22,87.26,87.1,87.19,13500.0
2014-03-06 13:00:00,87.2,87.38,87.19,87.34,9400.0,87.2,87.38,87.19,87.34,9400.0
2014-03-06 13:10:00,87.41,87.58,87.38,87.5,18400.0,87.41,87.58,87.38,87.5,18400.0
2014-03-06 13:20:00,87.49,87.68,87.48,87.5,11900.0,87.49,87.68,87.48,87.5,11900.0
2014-03-06 13:30:00,87.54,87.54,87.4,87.43,13500.0,87.54,87.54,87.4,87.43,13500.0
2014-03-06 13:40:00,87.41,87.41,87.0,87.01,11400.0,87.41,87.41,87.0,87.01,11400.0
2014-03-06 13:50:00,87.01,87.08,86.91,86.96,16700.0,87.01,87.08,86.91,86.96,16700.0
2014-03-06 14:00:00,86.97,87.15,86.9,87.12,10600.0,86.97,87.15,86.9,87.12,10600.0
2014-03-06 14:10:00,87.11,87.16,87.09,87.13,9300.0,87.11,87.16,87.09,87.13,9300.0
2014-03-06 14:20:00,87.13,87.28,87.12,87.17,16200.0,87.13,87.28,87.12,87.17,16200.0
2014-03-06 14:30:00,87.17,87.2,87.09,87.15,17000.0,87.17,87.2,87.09,87.15,17000.0
2014-03-06 14:40:00,87.15,87.17,87.0,87.04,18800.0,87.15,87.17,87.0,87.04,18800.0
2014-03-06 14:50:00,87.04,87.17,87.01,87.04,26000.0,87.04,87.17,87.01,87.04,26000.0
2014-03-06 15:00:00,87.06,87.1,86.92,86.92,32200.0,87.06,87.1,86.92,86.92,32200.0
2014-03-06 15:10:00,86.96,87.46,86.93,87.45,26400.0,86.96,87.46,86.93,87.45,26400.0
2014-03-06 15:20:00,87.46,87.53,87.3,87.36,16800.0,87.46,87.53,87.3,87.36,16800.0
2014-03-06 15:30:00,87.38,87.45,87.25,87.43,23600.0,87.38,87.45,87.25,87.43,23600.0
2014-03-06 15:40:00,87.48,87.49,87.13,87.25,25400.0,87.48,87.49,87.13,87.25,25400.0
2014-03-06 15:50:00,87.26,87.31,87.22,87.3,49100.0,87.26,87.31,87.22,87.3,49100.0
2014-03-07 09:30:00,87.95,88.02,87.68,87.74,8600.0,87.95,88.02,87.68,87.74,8600.0
2014-03-07 09:40:00,87.72,87.79,87.5,87.63,12200.0,87.72,87.79,87.5,87.63,12200.0
2014-03-07 09:50:00,87.66,87.94,87.6,87.9,12000.0,87.66,87.94,87.6,87.9,12000.0
2014-03-07 10:00:00,87.91,88.11,87.75,88.05,33100.0,87.91,88.11,87.75,88.05,33100.0
2014-03-07 10:10:00,88.08,88.17,87.97,88.11,18800.0,88.08,88.17,87.97,88.11,18800.0
2014-03-07 10:20:00,88.03,88.08,87.83,87.92,15000.0,88.03,88.08,87.83,87.92,15000.0
2014-03-07 10:30:00,87.88,87.94,87.62,87.63,13100.0,87.88,87.94,87.62,87.63,13100.0
2014-03-07 10:40:00,87.64,87.66,87.11,87.16,20000.0,87.64,87.66,87.11,87.16,20000.0
2014-03-07 10:50:00,87.19,87.51,87.16,87.33,37200.0,87.19,87.51,87.16,87.33,37200.0
2014-03-07 11:00:00,87.29,87.38,87.18,87.28,14900.0,87.29,87.38,87.18,87.28,14900.0
2014-03-07 11:10:00,87.32,87.32,87.0,87.02,13100.0,87.32,87.32,87.0,87.02,13100.0
2014-03-07 11:20:00,87.07,87.1,86.97,87.05,19300.0,87.07,87.1,86.97,87.05,19300.0
2014-03-07 11:30:00,87.05,87.09,86.96,87.01,17200.0,87.05,87.09,86.96,87.01,17200.0
2014-03-07 11:40:00,87.01,87.08,86.96,87.04,12100.0,87.01,87.08,86.96,87.04,12100.0
2014-03-07 11:50:00,87.02,87.02,86.85,87.0,13900.0,87.02,87.02,86.85,87.0,13900.0
2014-03-07 12:00:00,87.0,87.03,86.65,86.65,11000.0,87.0,87.03,86.65,86.65,11000.0
2014-03-07 12:10:00,86.67,86.8,86.52,86.7,25300.0,86.67,86.8,86.52,86.7,25300.0
2014-03-07 12:20:00,86.67,86.82,86.64,86.79,13500.0,86.67,86.82,86.64,86.79,13500.0
2014-03-07 12:30:00,86.82,86.82,86.57,86.67,15800.0,86.82,86.82,86.57,86.67,15800.0
2014-03-07 12:40:00,86.65,86.76,86.64,86.7,27800.0,86.65,86.76,86.64,86.7,27800.0
2014-03-07 12:50:00,86.75,87.07,86.69,86.89,45400.0,86.75,87.07,86.69,86.89,45400.0
2014-03-07 13:00:00,86.92,86.97,86.84,86.92,14900.0,86.92,86.97,86.84,86.92,14900.0
2014-03-07 13:10:00,86.97,87.19,86.9,87.19,18900.0,86.97,87.19,86.9,87.19,18900.0
2014-03-07 13:20:00,87.2,87.23,87.11,87.18,17900.0,87.2,87.23,87.11,87.18,17900.0
2014-03-07 13:30:00,87.23,87.23,87.08,87.09,12000.0,87.23,87.23,87.08,87.09,12000.0
2014-03-07 13:40:00,87.09,87.15,86.97,87.06,7600.0,87.09,87.15,86.97,87.06,7600.0
2014-03-07 13:50:00,87.04,87.17,87.04,87.07,11900.0,87.04,87.17,87.04,87.07,11900.0
2014-03-07 14:00:00,87.11,87.31,87.11,87.28,12100.0,87.11,87.31,87.11,87.28,12100.0
2014-03-07 14:10:00,87.27,87.3,87.13,87.21,12000.0,87.27,87.3,87.13,87.21,12000.0
2014-03-07 14:20:00,87.17,87.22,87.12,87.2,8700.0,87.17,87.22,87.12,87.2,8700.0
2014-03-07 14:30:00,87.17,87.23,87.15,87.15,12300.0,87.17,87.23,87.15,87.15,12300.0
2014-03-07 14:40:00,87.23,87.25,87.18,87.25,17100.0,87.23,87.25,87.18,87.25,17100.0
2014-03-07 14:50:00,87.25,87.35,87.23,87.26,20100.0,87.25,87.35,87.23,87.26,20100.0
2014-03-07 15:00:00,87.31,87.35,87.2,87.31,126400.0,87.31,87.35,87.2,87.31,126400.0
2014-03-07 15:10:00,87.31,87.83,87.29,87.81,47000.0,87.31,87.83,87.29,87.81,47000.0
2014-03-07 15:20:00,87.81,87.87,87.33,87.33,19400.0,87.81,87.87,87.33,87.33,19400.0
2014-03-07 15:30:00,87.34,87.39,87.23,87.32,19100.0,87.34,87.39,87.23,87.32,19100.0
2014-03-07 15:40:00,87.31,87.31,87.16,87.28,28300.0,87.31,87.31,87.16,87.28,28300.0
2014-03-07 15:50:00,87.29,87.35,87.22,87.27,45200.0,87.29,87.35,87.22,87.27,45200.0
2014-03-10 09:30:00,87.14,87.58,86.98,87.58,9400.0,87.14,87.58,86.98,87.58,9400.0
2014-03-10 09:40:00,87.45,87.76,87.01,87.76,13300.0,87.45,87.76,87.01,87.76,13300.0
2014-03-10 09:50:00,87.77,87.99,87.61,87.84,10700.0,87.77,87.99,87.61,87.84,10700.0
2014-03-10 10:00:00,87.91,88.16,87.55,87.62,13000.0,87.91,88.16,87.55,87.62,13000.0
2014-03-10 10:10:00,87.67,87.72,87.54,87.6,25700.0,87.67,87.72,87.54,87.6,25700.0
2014-03-10 10:20:00,87.59,87.91,87.56,87.64,48000.0,87.59,87.91,87.56,87.64,48000.0
2014-03-10 10:30:00,87.72,88.19,87.66,87.98,72300.0,87.72,88.19,87.66,87.98,72300.0
2014-03-10 10:40:00,87.94,88.02,87.74,88.01,41900.0,87.94,88.02,87.74,88.01,41900.0
2014-03-10 10:50:00,88.0,88.51,87.9,88.46,106300.0,88.0,88.51,87.9,88.46,106300.0
2014-03-10 11:00:00,88.5,88.57,88.32,88.42,48900.0,88.5,88.57,88.32,88.42,48900.0
2014-03-10 11:10:00,88.41,88.42,88.25,88.41,21500.0,88.41,88.42,88.25,88.41,21500.0
2014-03-10 11:20:00,88.41,88.89,88.33,88.85,85300.0,88.41,88.89,88.33,88.85,85300.0
2014-03-10 11:30:00,88.82,88.98,88.79,88.93,15500.0,88.82,88.98,88.79,88.93,15500.0
2014-03-10 11:40:00,88.93,88.96,88.8,88.9,17000.0,88.93,88.96,88.8,88.9,17000.0
2014-03-10 11:50:00,88.9,89.04,88.86,89.01,25900.0,88.9,89.04,88.86,89.01,25900.0
2014-03-10 12:00:00,89.0,89.04,88.96,88.96,11800.0,89.0,89.04,88.96,88.96,11800.0
2014-03-10 12:10:00,88.97,89.16,88.86,88.86,14500.0,88.97,89.16,88.86,88.86,14500.0
2014-03-10 12:20:00,88.89,89.17,88.86,89.15,36600.0,88.89,89.17,88.86,89.15,36600.0
2014-03-10 12:30:00,89.21,89.29,89.09,89.25,26200.0,89.21,89.29,89.09,89.25,26200.0
2014-03-10 12:40:00,89.3,89.35,89.21,89.29,33500.0,89.3,89.35,89.21,89.29,33500.0
2014-03-10 12:50:00,89.32,89.69,89.31,89.44,42900.0,89.32,89.69,89.31,89.44,42900.0
2014-03-10 13:00:00,89.42,89.47,89.36,89.43,8700.0,89.42,89.47,89.36,89.43,8700.0
2014-03-10 13:10:00,89.4,89.58,89.4,89.47,16900.0,89.4,89.58,89.4,89.47,16900.0
2014-03-10 13:20:00,89.47,89.58,89.45,89.53,9400.0,89.47,89.58,89.45,89.53,9400.0
2014-03-10 13:30:00,89.56,89.56,89.31,89.48,11100.0,89.56,89.56,89.31,89.48,11100.0
2014-03-10 13:40:00,89.48,89.5,89.34,89.5,11100.0,89.48,89.5,89.34,89.5,11100.0
2014-03-10 13:50:00,89.5,89.51,89.45,89.45,19200.0,89.5,89.51,89.45,89.45,19200.0
2014-03-10 14:00:00,89.45,89.48,89.42,89.42,17500.0,89.45,89.48,89.42,89.42,17500.0
2014-03-10 14:10:00,89.42,89.48,89.35,89.46,16300.0,89.42,89.48,89.35,89.46,16300.0
2014-03-10 14:20:00,89.46,89.53,89.41,89.47,16200.0,89.46,89.53,89.41,89.47,16200.0
2014-03-10 14:30:00,89.49,89.49,89.4,89.41,17200.0,89.49,89.49,89.4,89.41,17200.0
2014-03-10 14:40:00,89.42,89.49,89.36,89.49,18100.0,89.42,89.49,89.36,89.49,18100.0
2014-03-10 14:50:00,89.5,89.6,89.45,89.48,16200.0,89.5,89.6,89.45,89.48,16200.0
2014-03-10 15:00:00,89.47,89.73,89.46,89.73,9900.0,89.47,89.73,89.46,89.73,9900.0
2014-03-10 15:10:00,89.72,89.82,89.66,89.82,35300.0,89.72,89.82,89.66,89.82,35300.0
2014-03-10 15:20:00,89.82,89.82,89.64,89.7,33900.0,89.82,89.82,89.64,89.7,33900.0
2014-03-10 15:30:00,89.7,89.74,89.55,89.55,19700.0,89.7,89.74,89.55,89.55,19700.0
2014-03-10 15:40:00,89.56,89.67,89.48,89.66,81900.0,89.56,89.67,89.48,89.66,81900.0
2014-03-10 15:50:00,89.66,89.85,89.58,89.64,72200.0,89.66,89.85,89.58,89.64,72200.0
2014-03-11 09:30:00,89.55,90.9,89.2,90.54,55700.0,89.55,90.9,89.2,90.54,55700.0
2014-03-11 09:40:00,90.53,90.9,90.24,90.35,79100.0,90.53,90.9,90.24,90.35,79100.0
2014-03-11 09:50:00,90.36,91.71,90.22,91.35,83100.0,90.36,91.71,90.22,91.35,83100.0
2014-03-11 10:00:00,91.28,91.58,91.25,91.3,103900.0,91.28,91.58,91.25,91.3,103900.0
2014-03-11 10:10:00,91.3,91.32,91.0,91.13,46400.0,91.3,91.32,91.0,91.13,46400.0
2014-03-11 10:20:00,91.17,91.58,91.17,91.36,124500.0,91.17,91.58,91.17,91.36,124500.0
2014-03-11 10:30:00,91.37,91.51,91.19,91.39,27900.0,91.37,91.51,91.19,91.39,27900.0
2014-03-11 10:40:00,91.45,91.68,91.44,91.68,84800.0,91.45,91.68,91.44,91.68,84800.0
2014-03-11 10:50:00,91.73,92.08,91.72,91.9,78900.0,91.73,92.08,91.72,91.9,78900.0
2014-03-11 11:00:00,91.94,92.06,91.8,91.86,56400.0,91.94,92.06,91.8,91.86,56400.0
2014-03-11 11:10:00,91.83,91.85,91.66,91.8,38900.0,91.83,91.85,91.66,91.8,38900.0
2014-03-11 11:20:00,91.8,91.84,91.75,91.81,23400.0,91.8,91.84,91.75,91.81,23400.0
2014-03-11 11:30:00,91.8,91.96,91.8,91.94,34200.0,91.8,91.96,91.8,91.94,34200.0
2014-03-11 11:40:00,91.93,92.05,91.79,91.79,40700.0,91.93,92.05,91.79,91.79,40700.0
2014-03-11 11:50:00,91.79,92.04,91.78,91.97,38800.0,91.79,92.04,91.78,91.97,38800.0
2014-03-11 12:00:00,92.0,92.05,91.89,92.02,58200.0,92.0,92.05,91.89,92.02,58200.0
2014-03-11 12:10:00,92.01,92.02,91.82,91.99,18100.0,92.01,92.02,91.82,91.99,18100.0
2014-03-11 12:20:00,91.98,92.06,91.88,91.94,52000.0,91.98,92.06,91.88,91.94,52000.0
2014-03-11 12:30:00,91.98,92.57,91.93,92.51,47200.0,91.98,92.57,91.93,92.51,47200.0
2014-03-11 12:40:00,92.52,92.91,92.15,92.62,49400.0,92.52,92.91,92.15,92.62,49400.0
2014-03-11 12:50:00,92.62,92.63,92.33,92.43,28000.0,92.62,92.63,92.33,92.43,28000.0
2014-03-11 13:00:00,92.4,92.42,92.2,92.22,29400.0,92.4,92.42,92.2,92.22,29400.0
2014-03-11 13:10:00,92.22,92.22,91.71,91.71,22800.0,92.22,92.22,91.71,91.71,22800.0
2014-03-11 13:20:00,91.71,91.82,91.49,91.59,34600.0,91.71,91.82,91.49,91.59,34600.0
2014-03-11 13:30:00,91.55,91.55,91.36,91.41,25400.0,91.55,91.55,91.36,91.41,25400.0
2014-03-11 13:40:00,91.42,91.42,91.11,91.25,20800.0,91.42,91.42,91.11,91.25,20800.0
2014-03-11 13:50:00,91.25,91.54,91.17,91.38,29100.0,91.25,91.54,91.17,91.38,29100.0
2014-03-11 14:00:00,91.38,91.38,91.27,91.37,21100.0,91.38,91.38,91.27,91.37,21100.0
2014-03-11 14:10:00,91.34,91.37,91.18,91.19,28600.0,91.34,91.37,91.18,91.19,28600.0
2014-03-11 14:20:00,91.19,91.45,91.18,91.43,31700.0,91.19,91.45,91.18,91.43,31700.0
2014-03-11 14:30:00,91.44,91.94,91.44,91.91,69100.0,91.44,91.94,91.44,91.91,69100.0
2014-03-11 14:40:00,91.88,91.97,91.78,91.93,69400.0,91.88,91.97,91.78,91.93,69400.0
2014-03-11 14:50:00,91.93,92.07,91.89,92.04,55400.0,91.93,92.07,91.89,92.04,55400.0
2014-03-11 15:00:00,92.03,92.04,91.78,91.85,63300.0,92.03,92.04,91.78,91.85,63300.0
2014-03-11 15:10:00,91.84,91.94,91.84,91.89,46000.0,91.84,91.94,91.84,91.89,46000.0
2014-03-11 15:20:00,91.88,91.91,91.67,91.67,50600.0,91.88,91.91,91.67,91.67,50600.0
2014-03-11 15:30:00,91.7,91.72,91.64,91.68,60900.0,91.7,91.72,91.64,91.68,60900.0
2014-03-11 15:40:00,91.69,91.69,91.39,91.41,71700.0,91.69,91.69,91.39,91.41,71700.0
2014-03-11 15:50:00,91.41,91.68,91.4,91.54,136000.0,91.41,91.68,91.4,91.54,136000.0
2014-03-12 09:30:00,90.69,90.79,89.28,89.31,52700.0,90.69,90.79,89.28,89.31,52700.0
2014-03-12 09:40:00,89.52,89.79,89.09,89.79,26700.0,89.52,89.79,89.09,89.79,26700.0
2014-03-12 09:50:00,89.78,90.59,89.78,90.5,61000.0,89.78,90.59,89.78,90.5,61000.0
2014-03-12 10:00:00,90.5,91.37,90.5,90.8,66500.0,90.5,91.37,90.5,90.8,66500.0
2014-03-12 10:10:00,90.86,91.1,90.63,91.05,50700.0,90.86,91.1,90.63,91.05,50700.0
2014-03-12 10:20:00,91.02,91.1,90.78,91.04,23900.0,91.02,91.1,90.78,91.04,23900.0
2014-03-12 10:30:00,91.02,91.02,90.69,90.89,35500.0,91.02,91.02,90.69,90.89,35500.0
2014-03-12 10:40:00,90.8,90.98,90.68,90.74,22000.0,90.8,90.98,90.68,90.74,22000.0
2014-03-12 10:50:00,90.74,91.08,90.68,91.08,12100.0,90.74,91.08,90.68,91.08,12100.0
2014-03-12 11:00:00,91.08,91.27,91.02,91.19,44200.0,91.08,91.27,91.02,91.19,44200.0
2014-03-12 11:10:00,91.2,91.25,91.08,91.2,24400.0,91.2,91.25,91.08,91.2,24400.0
2014-03-12 11:20:00,91.2,91.39,91.18,91.36,16900.0,91.2,91.39,91.18,91.36,16900.0
2014-03-12 11:30:00,91.36,91.5,91.26,91.26,23300.0,91.36,91.5,91.26,91.26,23300.0
2014-03-12 11:40:00,91.26,91.54,91.26,91.41,42700.0,91.26,91.54,91.26,91.41,42700.0
2014-03-12 11:50:00,91.44,91.46,90.61,91.17,105900.0,91.44,91.46,90.61,91.17,105900.0
2014-03-12 12:00:00,91.17,91.34,90.91,90.92,29000.0,91.17,91.34,90.91,90.92,29000.0
2014-03-12 12:10:00,90.92,90.92,90.61,90.7,24600.0,90.92,90.92,90.61,90.7,24600.0
2014-03-12 12:20:00,90.71,90.87,90.71,90.8,39500.0,90.71,90.87,90.71,90.8,39500.0
2014-03-12 12:30:00,90.79,90.8,90.38,90.38,28600.0,90.79,90.8,90.38,90.38,28600.0
2014-03-12 12:40:00,90.36,90.39,90.22,90.22,13800.0,90.36,90.39,90.22,90.22,13800.0
2014-03-12 12:50:00,90.21,90.32,90.09,90.26,19100.0,90.21,90.32,90.09,90.26,19100.0
2014-03-12 13:00:00,90.25,90.39,90.19,90.39,21200.0,90.25,90.39,90.19,90.39,21200.0
2014-03-12 13:10:00,90.34,90.49,90.32,90.43,9700.0,90.34,90.49,90.32,90.43,9700.0
2014-03-12 13:20:00,90.42,90.67,90.41,90.58,17600.0,90.42,90.67,90.41,90.58,17600.0
2014-03-12 13:30:00,90.58,90.69,90.49,90.56,57400.0,90.58,90.69,90.49,90.56,57400.0
2014-03-12 13:40:00,90.56,90.68,90.52,90.57,12600.0,90.56,90.68,90.52,90.57,12600.0
2014-03-12 13:50:00,90.56,90.85,90.56,90.7,23000.0,90.56,90.85,90.56,90.7,23000.0
2014-03-12 14:00:00,90.73,90.85,90.72,90.78,11000.0,90.73,90.85,90.72,90.78,11000.0
2014-03-12 14:10:00,90.78,90.78,90.67,90.78,21900.0,90.78,90.78,90.67,90.78,21900.0
2014-03-12 14:20:00,90.79,90.97,90.76,90.97,21100.0,90.79,90.97,90.76,90.97,21100.0
2014-03-12 14:30:00,90.95,91.17,90.93,91.17,23100.0,90.95,91.17,90.93,91.17,23100.0
2014-03-12 14:40:00,91.17,91.19,91.05,91.11,29200.0,91.17,91.19,91.05,91.11,29200.0
2014-03-12 14:50:00,91.08,91.75,91.07,91.42,88300.0,91.08,91.75,91.07,91.42,88300.0
2014-03-12 15:00:00,91.41,91.43,91.14,91.41,16600.0,91.41,91.43,91.14,91.41,16600.0
2014-03-12 15:10:00,91.4,91.54,91.25,91.52,20200.0,91.4,91.54,91.25,91.52,20200.0
2014-03-12 15:20:00,91.5,91.51,91.13,91.13,44300.0,91.5,91.51,91.13,91.13,44300.0
2014-03-12 15:30:00,91.14,91.48,91.07,91.47,47000.0,91.14,91.48,91.07,91.47,47000.0
2014-03-12 15:40:00,91.47,91.61,91.33,91.4,43500.0,91.47,91.61,91.33,91.4,43500.0
2014-03-12 15:50:00,91.37,91.45,91.3,91.44,69900.0,91.37,91.45,91.3,91.44,69900.0
2014-03-13 09:30:00,91.38,91.38,90.17,90.97,24400.0,91.38,91.38,90.17,90.97,24400.0
2014-03-13 09:40:00,90.97,91.23,90.45,91.23,14700.0,90.97,91.23,90.45,91.23,14700.0
2014-03-13 09:50:00,91.28,91.5,91.15,91.46,14200.0,91.28,91.5,91.15,91.46,14200.0
2014-03-13 10:00:00,91.41,91.5,91.16,91.27,36700.0,91.41,91.5,91.16,91.27,36700.0
2014-03-13 10:10:00,91.33,91.48,91.1,91.17,82500.0,91.33,91.48,91.1,91.17,82500.0
2014-03-13 10:20:00,91.17,91.36,91.11,91.28,21700.0,91.17,91.36,91.11,91.28,21700.0
2014-03-13 10:30:00,91.27,91.6,91.23,91.55,27700.0,91.27,91.6,91.23,91.55,27700.0
2014-03-13 10:40:00,91.58,91.6,91.45,91.47,23800.0,91.58,91.6,91.45,91.47,23800.0
2014-03-13 10:50:00,91.45,91.5,91.4,91.43,16600.0,91.45,91.5,91.4,91.43,16600.0
2014-03-13 11:00:00,91.43,91.59,91.21,91.25,24000.0,91.43,91.59,91.21,91.25,24000.0
2014-03-13 11:10:00,91.31,91.59,91.24,91.58,10400.0,91.31,91.59,91.24,91.58,10400.0
2014-03-13 11:20:00,91.54,91.54,91.32,91.32,15500.0,91.54,91.54,91.32,91.32,15500.0
2014-03-13 11:30:00,91.32,91.58,91.32,91.48,26500.0,91.32,91.58,91.32,91.48,26500.0
2014-03-13 11:40:00,91.5,91.54,91.37,91.39,35600.0,91.5,91.54,91.37,91.39,35600.0
2014-03-13 11:50:00,91.4,91.55,91.32,91.46,17600.0,91.4,91.55,91.32,91.46,17600.0
2014-03-13 12:00:00,91.42,91.43,91.28,91.33,20600.0,91.42,91.43,91.28,91.33,20600.0
2014-03-13 12:10:00,91.29,91.47,91.25,91.38,27200.0,91.29,91.47,91.25,91.38,27200.0
2014-03-13 12:20:00,91.37,91.37,90.87,90.89,22700.0,91.37,91.37,90.87,90.89,22700.0
2014-03-13 12:30:00,90.89,91.08,90.62,90.62,16600.0,90.89,91.08,90.62,90.62,16600.0
2014-03-13 12:40:00,90.63,91.43,90.59,91.06,51000.0,90.63,91.43,90.59,91.06,51000.0
2014-03-13 12:50:00,90.96,91.1,90.7,90.7,14000.0,90.96,91.1,90.7,90.7,14000.0
2014-03-13 13:00:00,90.7,90.7,90.06,90.06,39200.0,90.7,90.7,90.06,90.06,39200.0
2014-03-13 13:10:00,90.04,90.39,89.95,90.37,24700.0,90.04,90.39,89.95,90.37,24700.0
2014-03-13 13:20:00,90.37,90.38,90.04,90.09,18700.0,90.37,90.38,90.04,90.09,18700.0
2014-03-13 13:30:00,90.09,90.21,90.01,90.03,15000.0,90.09,90.21,90.01,90.03,15000.0
2014-03-13 13:40:00,90.03,90.15,89.95,90.1,23700.0,90.03,90.15,89.95,90.1,23700.0
2014-03-13 13:50:00,90.09,90.72,90.07,90.54,45700.0,90.09,90.72,90.07,90.54,45700.0
2014-03-13 14:00:00,90.54,90.66,90.34,90.6,18900.0,90.54,90.66,90.34,90.6,18900.0
2014-03-13 14:10:00,90.65,90.69,90.09,90.1,27300.0,90.65,90.69,90.09,90.1,27300.0
2014-03-13 14:20:00,90.14,90.32,89.95,89.98,33500.0,90.14,90.32,89.95,89.98,33500.0
2014-03-13 14:30:00,89.95,90.51,89.93,90.0,49200.0,89.95,90.51,89.93,90.0,49200.0
2014-03-13 14:40:00,89.98,90.04,89.43,89.56,59200.0,89.98,90.04,89.43,89.56,59200.0
2014-03-13 14:50:00,89.55,89.58,89.06,89.23,59200.0,89.55,89.58,89.06,89.23,59200.0
2014-03-13 15:00:00,89.21,89.35,89.05,89.2,37000.0,89.21,89.35,89.05,89.2,37000.0
2014-03-13 15:10:00,89.2,89.5,89.2,89.22,19000.0,89.2,89.5,89.2,89.22,19000.0
2014-03-13 15:20:00,89.21,89.39,89.15,89.38,31100.0,89.21,89.39,89.15,89.38,31100.0
2014-03-13 15:30:00,89.38,89.64,89.37,89.56,34300.0,89.38,89.64,89.37,89.56,34300.0
2014-03-13 15:40:00,89.56,89.91,89.25,89.41,88600.0,89.56,89.91,89.25,89.41,88600.0
2014-03-13 15:50:00,89.43,89.83,89.27,89.46,213700.0,89.43,89.83,89.27,89.46,213700.0
2014-03-14 09:30:00,95.89,96.94,95.0,95.67,1049900.0,95.89,96.94,95.0,95.67,1049900.0
2014-03-14 09:40:00,95.77,97.75,95.46,97.75,687900.0,95.77,97.75,95.46,97.75,687900.0
2014-03-14 09:50:00,97.74,97.86,95.54,95.71,410400.0,97.74,97.86,95.54,95.71,410400.0
2014-03-14 10:00:00,95.71,96.55,95.5,96.44,218000.0,95.71,96.55,95.5,96.44,218000.0
2014-03-14 10:10:00,96.46,96.7,96.29,96.39,243200.0,96.46,96.7,96.29,96.39,243200.0
2014-03-14 10:20:00,96.45,96.52,95.75,95.95,385700.0,96.45,96.52,95.75,95.95,385700.0
2014-03-14 10:30:00,95.94,96.0,95.5,95.8,169500.0,95.94,96.0,95.5,95.8,169500.0
2014-03-14 10:40:00,95.82,96.25,95.52,95.83,186800.0,95.82,96.25,95.52,95.83,186800.0
2014-03-14 10:50:00,95.87,96.3,95.82,96.18,109100.0,95.87,96.3,95.82,96.18,109100.0
2014-03-14 11:00:00,96.19,96.34,96.07,96.11,122000.0,96.19,96.34,96.07,96.11,122000.0
2014-03-14 11:10:00,96.11,96.13,95.5,95.54,122900.0,96.11,96.13,95.5,95.54,122900.0
2014-03-14 11:20:00,95.5,95.98,95.5,95.82,85500.0,95.5,95.98,95.5,95.82,85500.0
2014-03-14 11:30:00,95.83,95.9,95.52,95.62,80200.0,95.83,95.9,95.52,95.62,80200.0
2014-03-14 11:40:00,95.62,96.15,95.62,95.73,62600.0,95.62,96.15,95.62,95.73,62600.0
2014-03-14 11:50:00,95.74,95.99,95.63,95.66,105800.0,95.74,95.99,95.63,95.66,105800.0
2014-03-14 12:00:00,95.66,96.33,95.26,96.2,153400.0,95.66,96.33,95.26,96.2,153400.0
2014-03-14 12:10:00,96.19,96.58,96.15,96.38,89400.0,96.19,96.58,96.15,96.38,89400.0
2014-03-14 12:20:00,96.4,96.55,96.2,96.21,63900.0,96.4,96.55,96.2,96.21,63900.0
2014-03-14 12:30:00,96.2,96.41,95.7,95.97,114300.0,96.2,96.41,95.7,95.97,114300.0
2014-03-14 12:40:00,95.97,96.0,95.57,95.67,83400.0,95.97,96.0,95.57,95.67,83400.0
2014-03-14 12:50:00,95.68,95.9,95.4,95.82,101500.0,95.68,95.9,95.4,95.82,101500.0
2014-03-14 13:00:00,95.81,96.17,95.66,96.01,77300.0,95.81,96.17,95.66,96.01,77300.0
2014-03-14 13:10:00,96.0,96.36,95.94,96.13,68100.0,96.0,96.36,95.94,96.13,68100.0
2014-03-14 13:20:00,96.09,96.32,95.7,95.75,120800.0,96.09,96.32,95.7,95.75,120800.0
2014-03-14 13:30:00,95.78,96.2,95.57,96.14,55900.0,95.78,96.2,95.57,96.14,55900.0
2014-03-14 13:40:00,96.11,96.54,96.11,96.53,51300.0,96.11,96.54,96.11,96.53,51300.0
2014-03-14 13:50:00,96.53,96.67,96.2,96.53,49100.0,96.53,96.67,96.2,96.53,49100.0
2014-03-14 14:00:00,96.54,97.43,96.26,97.39,99600.0,96.54,97.43,96.26,97.39,99600.0
2014-03-14 14:10:00,97.35,97.7,97.07,97.44,107100.0,97.35,97.7,97.07,97.44,107100.0
2014-03-14 14:20:00,97.47,97.65,96.77,97.61,99500.0,97.47,97.65,96.77,97.61,99500.0
2014-03-14 14:30:00,97.61,97.7,97.38,97.63,80000.0,97.61,97.7,97.38,97.63,80000.0
2014-03-14 14:40:00,97.63,97.7,97.18,97.38,98400.0,97.63,97.7,97.18,97.38,98400.0
2014-03-14 14:50:00,97.35,97.42,96.64,96.86,188800.0,97.35,97.42,96.64,96.86,188800.0
2014-03-14 15:00:00,96.85,96.96,96.0,96.0,185700.0,96.85,96.96,96.0,96.0,185700.0
2014-03-14 15:10:00,96.01,96.28,95.66,96.09,105900.0,96.01,96.28,95.66,96.09,105900.0
2014-03-14 15:20:00,96.09,96.54,96.06,96.5,108200.0,96.09,96.54,96.06,96.5,108200.0
2014-03-14 15:30:00,96.5,96.51,96.15,96.31,141300.0,96.5,96.51,96.15,96.31,141300.0
2014-03-14 15:40:00,96.31,96.62,95.91,95.93,191200.0,96.31,96.62,95.91,95.93,191200.0
2014-03-14 15:50:00,95.9,95.9,95.08,95.26,306000.0,95.9,95.9,95.08,95.26,306000.0
2014-03-17 09:30:00,95.5,96.37,95.46,95.86,59300.0,95.5,96.37,95.46,95.86,59300.0
2014-03-17 09:40:00,95.95,96.19,95.72,96.13,34300.0,95.95,96.19,95.72,96.13,34300.0
2014-03-17 09:50:00,96.13,96.13,95.84,95.94,28900.0,96.13,96.13,95.84,95.94,28900.0
2014-03-17 10:00:00,95.93,95.95,95.34,95.52,47000.0,95.93,95.95,95.34,95.52,47000.0
2014-03-17 10:10:00,95.53,95.57,95.35,95.35,22900.0,95.53,95.57,95.35,95.35,22900.0
2014-03-17 10:20:00,95.41,95.45,94.76,94.99,42500.0,95.41,95.45,94.76,94.99,42500.0
2014-03-17 10:30:00,95.02,95.48,95.0,95.31,28700.0,95.02,95.48,95.0,95.31,28700.0
2014-03-17 10:40:00,95.27,95.43,94.84,94.88,48800.0,95.27,95.43,94.84,94.88,48800.0
2014-03-17 10:50:00,94.88,95.06,94.78,94.94,24700.0,94.88,95.06,94.78,94.94,24700.0
2014-03-17 11:00:00,94.98,95.26,94.98,95.18,28100.0,94.98,95.26,94.98,95.18,28100.0
2014-03-17 11:10:00,95.18,95.26,94.42,94.68,52800.0,95.18,95.26,94.42,94.68,52800.0
2014-03-17 11:20:00,94.64,95.12,94.52,95.12,25000.0,94.64,95.12,94.52,95.12,25000.0
2014-03-17 11:30:00,95.13,95.28,95.04,95.27,38300.0,95.13,95.28,95.04,95.27,38300.0
2014-03-17 11:40:00,95.27,95.46,95.15,95.29,20200.0,95.27,95.46,95.15,95.29,20200.0
2014-03-17 11:50:00,95.29,95.41,95.29,95.41,14300.0,95.29,95.41,95.29,95.41,14300.0
2014-03-17 12:00:00,95.41,95.55,95.29,95.51,38300.0,95.41,95.55,95.29,95.51,38300.0
2014-03-17 12:10:00,95.51,95.98,95.51,95.83,27100.0,95.51,95.98,95.51,95.83,27100.0
2014-03-17 12:20:00,95.78,96.2,95.77,95.94,39600.0,95.78,96.2,95.77,95.94,39600.0
2014-03-17 12:30:00,95.98,96.03,95.84,95.9,22600.0,95.98,96.03,95.84,95.9,22600.0
2014-03-17 12:40:00,95.91,96.15,95.91,95.91,13800.0,95.91,96.15,95.91,95.91,13800.0
2014-03-17 12:50:00,95.93,96.16,95.92,96.11,7300.0,95.93,96.16,95.92,96.11,7300.0
2014-03-17 13:00:00,96.13,96.29,96.13,96.26,20900.0,96.13,96.29,96.13,96.26,20900.0
2014-03-17 13:10:00,96.25,96.47,96.24,96.4,13400.0,96.25,96.47,96.24,96.4,13400.0
2014-03-17 13:20:00,96.4,96.4,96.24,96.34,11600.0,96.4,96.4,96.24,96.34,11600.0
2014-03-17 13:30:00,96.31,96.74,96.3,96.74,23700.0,96.31,96.74,96.3,96.74,23700.0
2014-03-17 13:40:00,96.8,96.8,96.43,96.56,28600.0,96.8,96.8,96.43,96.56,28600.0
2014-03-17 13:50:00,96.59,96.64,96.43,96.46,32500.0,96.59,96.64,96.43,96.46,32500.0
2014-03-17 14:00:00,96.43,96.53,96.38,96.38,19300.0,96.43,96.53,96.38,96.38,19300.0
2014-03-17 14:10:00,96.38,96.44,96.19,96.41,17200.0,96.38,96.44,96.19,96.41,17200.0
2014-03-17 14:20:00,96.4,96.65,96.28,96.59,22400.0,96.4,96.65,96.28,96.59,22400.0
2014-03-17 14:30:00,96.64,96.65,96.48,96.5,30300.0,96.64,96.65,96.48,96.5,30300.0
2014-03-17 14:40:00,96.5,96.61,96.48,96.6,15400.0,96.5,96.61,96.48,96.6,15400.0
2014-03-17 14:50:00,96.62,96.62,96.5,96.52,25400.0,96.62,96.62,96.5,96.52,25400.0
2014-03-17 15:00:00,96.54,96.65,96.51,96.55,54000.0,96.54,96.65,96.51,96.55,54000.0
2014-03-17 15:10:00,96.53,96.56,96.19,96.25,22500.0,96.53,96.56,96.19,96.25,22500.0
2014-03-17 15:20:00,96.25,96.33,96.1,96.19,17100.0,96.25,96.33,96.1,96.19,17100.0
2014-03-17 15:30:00,96.2,96.36,96.11,96.17,22700.0,96.2,96.36,96.11,96.17,22700.0
2014-03-17 15:40:00,96.17,96.19,96.01,96.02,43500.0,96.17,96.19,96.01,96.02,43500.0
2014-03-17 15:50:00,96.03,96.43,96.03,96.4,93500.0,96.03,96.43,96.03,96.4,93500.0
2014-03-18 09:30:00,96.37,96.9,96.02,96.68,64000.0,96.37,96.9,96.02,96.68,64000.0
2014-03-18 09:40:00,96.77,97.69,96.47,97.45,44100.0,96.77,97.69,96.47,97.45,44100.0
2014-03-18 09:50:00,97.42,97.53,97.11,97.25,22400.0,97.42,97.53,97.11,97.25,22400.0
2014-03-18 10:00:00,97.29,98.25,96.99,98.25,68600.0,97.29,98.25,96.99,98.25,68600.0
2014-03-18 10:10:00,98.09,98.14,97.69,97.8,23000.0,98.09,98.14,97.69,97.8,23000.0
2014-03-18 10:20:00,97.81,98.5,97.67,98.18,46400.0,97.81,98.5,97.67,98.18,46400.0
2014-03-18 10:30:00,98.16,98.67,98.1,98.67,52100.0,98.16,98.67,98.1,98.67,52100.0
2014-03-18 10:40:00,98.68,98.76,98.45,98.65,49500.0,98.68,98.76,98.45,98.65,49500.0
2014-03-18 10:50:00,98.65,98.74,98.49,98.65,26200.0,98.65,98.74,98.49,98.65,26200.0
2014-03-18 11:00:00,98.65,99.0,98.38,98.94,65900.0,98.65,99.0,98.38,98.94,65900.0
2014-03-18 11:10:00,98.95,99.47,98.85,99.27,70600.0,98.95,99.47,98.85,99.27,70600.0
2014-03-18 11:20:00,99.26,99.26,98.99,99.13,48500.0,99.26,99.26,98.99,99.13,48500.0
2014-03-18 11:30:00,99.14,99.41,99.0,99.03,25800.0,99.14,99.41,99.0,99.03,25800.0
2014-03-18 11:40:00,98.99,99.3,98.93,99.08,33000.0,98.99,99.3,98.93,99.08,33000.0
2014-03-18 11:50:00,99.07,99.07,98.78,98.78,18600.0,99.07,99.07,98.78,98.78,18600.0
2014-03-18 12:00:00,98.82,99.2,98.82,99.14,19300.0,98.82,99.2,98.82,99.14,19300.0
2014-03-18 12:10:00,99.14,99.14,98.48,98.62,13800.0,99.14,99.14,98.48,98.62,13800.0
2014-03-18 12:20:00,98.62,98.62,98.34,98.5,18000.0,98.62,98.62,98.34,98.5,18000.0
2014-03-18 12:30:00,98.47,98.6,98.42,98.6,12600.0,98.47,98.6,98.42,98.6,12600.0
2014-03-18 12:40:00,98.61,98.81,98.5,98.53,11000.0,98.61,98.81,98.5,98.53,11000.0
2014-03-18 12:50:00,98.52,98.64,98.51,98.57,27800.0,98.52,98.64,98.51,98.57,27800.0
2014-03-18 13:00:00,98.58,98.97,98.58,98.9,23000.0,98.58,98.97,98.58,98.9,23000.0
2014-03-18 13:10:00,98.9,99.17,98.89,98.94,23800.0,98.9,99.17,98.89,98.94,23800.0
2014-03-18 13:20:00,98.96,98.98,98.75,98.88,15100.0,98.96,98.98,98.75,98.88,15100.0
2014-03-18 13:30:00,98.9,98.97,98.87,98.97,8400.0,98.9,98.97,98.87,98.97,8400.0
2014-03-18 13:40:00,98.95,99.2,98.95,99.0,11800.0,98.95,99.2,98.95,99.0,11800.0
2014-03-18 13:50:00,98.93,98.97,98.86,98.86,9600.0,98.93,98.97,98.86,98.86,9600.0
2014-03-18 14:00:00,98.83,98.83,98.65,98.71,13300.0,98.83,98.83,98.65,98.71,13300.0
2014-03-18 14:10:00,98.71,98.76,98.63,98.69,14800.0,98.71,98.76,98.63,98.69,14800.0
2014-03-18 14:20:00,98.62,98.72,98.47,98.65,30100.0,98.62,98.72,98.47,98.65,30100.0
2014-03-18 14:30:00,98.62,98.67,98.52,98.58,35100.0,98.62,98.67,98.52,98.58,35100.0
2014-03-18 14:40:00,98.61,98.78,98.59,98.78,20200.0,98.61,98.78,98.59,98.78,20200.0
2014-03-18 14:50:00,98.81,98.81,98.56,98.75,21600.0,98.81,98.81,98.56,98.75,21600.0
2014-03-18 15:00:00,98.76,98.84,98.67,98.7,29200.0,98.76,98.84,98.67,98.7,29200.0
2014-03-18 15:10:00,98.69,98.77,98.62,98.69,31600.0,98.69,98.77,98.62,98.69,31600.0
2014-03-18 15:20:00,98.69,98.75,98.65,98.67,28500.0,98.69,98.75,98.65,98.67,28500.0
2014-03-18 15:30:00,98.68,98.69,98.6,98.66,40300.0,98.68,98.69,98.6,98.66,40300.0
2014-03-18 15:40:00,98.66,98.7,98.58,98.6,49600.0,98.66,98.7,98.58,98.6,49600.0
2014-03-18 15:50:00,98.6,98.66,98.51,98.64,97500.0,98.6,98.66,98.51,98.64,97500.0
2014-03-19 09:30:00,98.85,98.85,98.02,98.4,6400.0,98.85,98.85,98.02,98.4,6400.0
2014-03-19 09:40:00,98.37,98.38,97.85,98.14,32000.0,98.37,98.38,97.85,98.14,32000.0
2014-03-19 09:50:00,98.16,98.32,97.95,98.32,15800.0,98.16,98.32,97.95,98.32,15800.0
2014-03-19 10:00:00,98.32,98.68,98.32,98.58,11000.0,98.32,98.68,98.32,98.58,11000.0
2014-03-19 10:10:00,98.58,98.89,98.58,98.8,17400.0,98.58,98.89,98.58,98.8,17400.0
2014-03-19 10:20:00,98.84,98.97,98.73,98.94,21900.0,98.84,98.97,98.73,98.94,21900.0
2014-03-19 10:30:00,98.94,98.94,98.7,98.93,15700.0,98.94,98.94,98.7,98.93,15700.0
2014-03-19 10:40:00,98.9,98.99,98.68,98.69,23700.0,98.9,98.99,98.68,98.69,23700.0
2014-03-19 10:50:00,98.69,99.0,98.69,98.95,69100.0,98.69,99.0,98.69,98.95,69100.0
2014-03-19 11:00:00,98.92,98.93,98.83,98.84,6600.0,98.92,98.93,98.83,98.84,6600.0
2014-03-19 11:10:00,98.81,98.81,98.68,98.7,9100.0,98.81,98.81,98.68,98.7,9100.0
2014-03-19 11:20:00,98.7,98.71,98.4,98.56,13800.0,98.7,98.71,98.4,98.56,13800.0
2014-03-19 11:30:00,98.61,99.47,98.54,99.29,43700.0,98.61,99.47,98.54,99.29,43700.0
2014-03-19 11:40:00,99.3,99.71,99.3,99.56,46400.0,99.3,99.71,99.3,99.56,46400.0
2014-03-19 11:50:00,99.53,99.56,99.1,99.29,18100.0,99.53,99.56,99.1,99.29,18100.0
2014-03-19 12:00:00,99.29,99.58,99.29,99.51,20800.0,99.29,99.58,99.29,99.51,20800.0
2014-03-19 12:10:00,99.55,100.17,99.55,100.14,33300.0,99.55,100.17,99.55,100.14,33300.0
2014-03-19 12:20:00,100.14,100.22,99.89,99.94,32800.0,100.14,100.22,99.89,99.94,32800.0
2014-03-19 12:30:00,99.91,100.1,99.71,99.82,25200.0,99.91,100.1,99.71,99.82,25200.0
2014-03-19 12:40:00,99.79,99.97,99.79,99.97,16500.0,99.79,99.97,99.79,99.97,16500.0
2014-03-19 12:50:00,99.97,100.04,99.87,99.89,23400.0,99.97,100.04,99.87,99.89,23400.0
2014-03-19 13:00:00,99.9,99.92,99.78,99.86,10100.0,99.9,99.92,99.78,99.86,10100.0
2014-03-19 13:10:00,99.89,99.97,99.76,99.88,12700.0,99.89,99.97,99.76,99.88,12700.0
2014-03-19 13:20:00,99.88,99.9,99.84,99.87,10800.0,99.88,99.9,99.84,99.87,10800.0
2014-03-19 13:30:00,99.87,99.89,99.75,99.75,9900.0,99.87,99.89,99.75,99.75,9900.0
2014-03-19 13:40:00,99.75,99.9,99.74,99.87,8700.0,99.75,99.9,99.74,99.87,8700.0
2014-03-19 13:50:00,99.9,100.25,99.9,100.22,18700.0,99.9,100.25,99.9,100.22,18700.0
2014-03-19 14:00:00,100.26,100.61,100.24,100.57,112000.0,100.26,100.61,100.24,100.57,112000.0
2014-03-19 14:10:00,100.51,100.63,100.47,100.53,34900.0,100.51,100.63,100.47,100.53,34900.0
2014-03-19 14:20:00,100.54,100.54,100.16,100.38,43900.0,100.54,100.54,100.16,100.38,43900.0
2014-03-19 14:30:00,100.42,100.8,100.38,100.68,49500.0,100.42,100.8,100.38,100.68,49500.0
2014-03-19 14:40:00,100.67,100.83,100.6,100.83,36100.0,100.67,100.83,100.6,100.83,36100.0
2014-03-19 14:50:00,100.84,101.19,100.79,100.8,51400.0,100.84,101.19,100.79,100.8,51400.0
2014-03-19 15:00:00,100.81,100.89,100.64,100.64,67800.0,100.81,100.89,100.64,100.64,67800.0
2014-03-19 15:10:00,100.64,100.72,100.32,100.71,56400.0,100.64,100.72,100.32,100.71,56400.0
2014-03-19 15:20:00,100.73,101.17,100.68,100.7,73200.0,100.73,101.17,100.68,100.7,73200.0
2014-03-19 15:30:00,100.7,100.97,100.65,100.97,57900.0,100.7,100.97,100.65,100.97,57900.0
2014-03-19 15:40:00,100.95,101.19,100.93,101.16,80500.0,100.95,101.19,100.93,101.16,80500.0
2014-03-19 15:50:00,101.16,101.35,101.12,101.28,148400.0,101.16,101.35,101.12,101.28,148400.0
2014-03-20 09:30:00,103.03,106.27,102.78,105.03,403300.0,103.03,106.27,102.78,105.03,403300.0
2014-03-20 09:40:00,105.13,106.19,104.6,105.65,300300.0,105.13,106.19,104.6,105.65,300300.0
2014-03-20 09:50:00,105.7,106.83,105.28,105.45,144900.0,105.7,106.83,105.28,105.45,144900.0
2014-03-20 10:00:00,105.73,106.68,105.47,106.03,95100.0,105.73,106.68,105.47,106.03,95100.0
2014-03-20 10:10:00,106.09,106.29,105.65,105.75,135700.0,106.09,106.29,105.65,105.75,135700.0
2014-03-20 10:20:00,105.77,106.17,105.47,105.91,81400.0,105.77,106.17,105.47,105.91,81400.0
2014-03-20 10:30:00,105.94,106.11,105.37,105.48,67000.0,105.94,106.11,105.37,105.48,67000.0
2014-03-20 10:40:00,105.46,105.62,104.54,104.79,81600.0,105.46,105.62,104.54,104.79,81600.0
2014-03-20 10:50:00,104.74,104.82,103.96,104.08,61200.0,104.74,104.82,103.96,104.08,61200.0
2014-03-20 11:00:00,104.1,104.23,103.72,103.83,45400.0,104.1,104.23,103.72,103.83,45400.0
2014-03-20 11:10:00,103.8,104.44,103.77,103.79,68800.0,103.8,104.44,103.77,103.79,68800.0
2014-03-20 11:20:00,103.76,104.3,103.42,104.12,74300.0,103.76,104.3,103.42,104.12,74300.0
2014-03-20 11:30:00,104.09,104.14,103.31,103.32,51200.0,104.09,104.14,103.31,103.32,51200.0
2014-03-20 11:40:00,103.32,103.67,103.16,103.53,54100.0,103.32,103.67,103.16,103.53,54100.0
2014-03-20 11:50:00,103.5,104.54,103.5,104.46,48300.0,103.5,104.54,103.5,104.46,48300.0
2014-03-20 12:00:00,104.46,104.83,104.16,104.55,46800.0,104.46,104.83,104.16,104.55,46800.0
2014-03-20 12:10:00,104.58,104.6,104.27,104.47,24800.0,104.58,104.6,104.27,104.47,24800.0
2014-03-20 12:20:00,104.48,104.58,104.27,104.53,36100.0,104.48,104.58,104.27,104.53,36100.0
2014-03-20 12:30:00,104.55,104.57,104.11,104.19,30800.0,104.55,104.57,104.11,104.19,30800.0
2014-03-20 12:40:00,104.19,104.35,104.14,104.24,24400.0,104.19,104.35,104.14,104.24,24400.0
2014-03-20 12:50:00,104.22,104.38,104.03,104.37,27300.0,104.22,104.38,104.03,104.37,27300.0
2014-03-20 13:00:00,104.34,104.36,103.99,104.11,20000.0,104.34,104.36,103.99,104.11,20000.0
2014-03-20 13:10:00,104.09,104.2,103.99,104.06,19600.0,104.09,104.2,103.99,104.06,19600.0
2014-03-20 13:20:00,104.02,104.23,103.97,104.19,27600.0,104.02,104.23,103.97,104.19,27600.0
2014-03-20 13:30:00,104.2,104.83,104.12,104.76,33300.0,104.2,104.83,104.12,104.76,33300.0
2014-03-20 13:40:00,104.8,104.8,104.18,104.19,27400.0,104.8,104.8,104.18,104.19,27400.0
2014-03-20 13:50:00,104.18,104.4,104.0,104.39,37800.0,104.18,104.4,104.0,104.39,37800.0
2014-03-20 14:00:00,104.41,104.83,104.25,104.55,32900.0,104.41,104.83,104.25,104.55,32900.0
2014-03-20 14:10:00,104.47,104.47,104.12,104.14,30700.0,104.47,104.47,104.12,104.14,30700.0
2014-03-20 14:20:00,104.14,104.5,104.14,104.31,31600.0,104.14,104.5,104.14,104.31,31600.0
2014-03-20 14:30:00,104.36,104.4,104.23,104.3,31200.0,104.36,104.4,104.23,104.3,31200.0
2014-03-20 14:40:00,104.29,104.41,104.22,104.25,33100.0,104.29,104.41,104.22,104.25,33100.0
2014-03-20 14:50:00,104.24,104.35,104.21,104.25,49000.0,104.24,104.35,104.21,104.25,49000.0
2014-03-20 15:00:00,104.25,104.28,103.91,104.11,95300.0,104.25,104.28,103.91,104.11,95300.0
2014-03-20 15:10:00,104.19,104.23,103.96,104.04,40600.0,104.19,104.23,103.96,104.04,40600.0
2014-03-20 15:20:00,104.01,104.15,103.98,104.12,50000.0,104.01,104.15,103.98,104.12,50000.0
2014-03-20 15:30:00,104.12,104.25,104.11,104.25,65900.0,104.12,104.25,104.11,104.25,65900.0
2014-03-20 15:40:00,104.25,104.57,104.24,104.25,105700.0,104.25,104.57,104.24,104.25,105700.0
2014-03-20 15:50:00,104.28,104.37,104.06,104.22,130500.0,104.28,104.37,104.06,104.22,130500.0
2014-03-21 09:30:00,104.1,105.0,104.03,104.8,55600.0,104.1,105.0,104.03,104.8,55600.0
2014-03-21 09:40:00,104.75,104.77,104.01,104.47,30300.0,104.75,104.77,104.01,104.47,30300.0
2014-03-21 09:50:00,104.47,104.92,104.38,104.92,34800.0,104.47,104.92,104.38,104.92,34800.0
2014-03-21 10:00:00,104.9,104.93,104.49,104.6,25000.0,104.9,104.93,104.49,104.6,25000.0
2014-03-21 10:10:00,104.65,104.8,103.93,103.93,27100.0,104.65,104.8,103.93,103.93,27100.0
2014-03-21 10:20:00,104.01,104.21,103.7,103.93,22500.0,104.01,104.21,103.7,103.93,22500.0
2014-03-21 10:30:00,103.92,104.15,103.86,104.04,20500.0,103.92,104.15,103.86,104.04,20500.0
2014-03-21 10:40:00,104.04,104.11,103.55,103.61,23000.0,104.04,104.11,103.55,103.61,23000.0
2014-03-21 10:50:00,103.59,103.89,103.56,103.75,19300.0,103.59,103.89,103.56,103.75,19300.0
2014-03-21 11:00:00,103.83,103.91,103.76,103.8,9300.0,103.83,103.91,103.76,103.8,9300.0
2014-03-21 11:10:00,103.79,103.79,103.31,103.44,21500.0,103.79,103.79,103.31,103.44,21500.0
2014-03-21 11:20:00,103.45,103.54,103.25,103.38,22800.0,103.45,103.54,103.25,103.38,22800.0
2014-03-21 11:30:00,103.37,103.95,103.37,103.82,21000.0,103.37,103.95,103.37,103.82,21000.0
2014-03-21 11:40:00,103.85,103.98,103.8,103.8,8400.0,103.85,103.98,103.8,103.8,8400.0
2014-03-21 11:50:00,103.76,103.92,103.69,103.87,12400.0,103.76,103.92,103.69,103.87,12400.0
2014-03-21 12:00:00,103.9,103.98,103.75,103.81,24700.0,103.9,103.98,103.75,103.81,24700.0
2014-03-21 12:10:00,103.79,104.02,103.63,104.0,20000.0,103.79,104.02,103.63,104.0,20000.0
2014-03-21 12:20:00,103.98,104.08,103.91,103.91,23900.0,103.98,104.08,103.91,103.91,23900.0
2014-03-21 12:30:00,103.99,104.07,103.95,103.96,11900.0,103.99,104.07,103.95,103.96,11900.0
2014-03-21 12:40:00,103.95,104.05,103.94,103.98,10100.0,103.95,104.05,103.94,103.98,10100.0
2014-03-21 12:50:00,103.92,104.02,103.75,103.75,13400.0,103.92,104.02,103.75,103.75,13400.0
2014-03-21 13:00:00,103.71,103.76,103.62,103.71,11500.0,103.71,103.76,103.62,103.71,11500.0
2014-03-21 13:10:00,103.71,103.72,103.54,103.62,7800.0,103.71,103.72,103.54,103.62,7800.0
2014-03-21 13:20:00,103.63,103.64,103.53,103.56,12200.0,103.63,103.64,103.53,103.56,12200.0
2014-03-21 13:30:00,103.54,103.56,103.31,103.31,22000.0,103.54,103.56,103.31,103.31,22000.0
2014-03-21 13:40:00,103.35,103.4,103.15,103.2,18800.0,103.35,103.4,103.15,103.2,18800.0
2014-03-21 13:50:00,103.2,103.31,103.07,103.11,16100.0,103.2,103.31,103.07,103.11,16100.0
2014-03-21 14:00:00,103.11,103.33,103.01,103.33,17600.0,103.11,103.33,103.01,103.33,17600.0
2014-03-21 14:10:00,103.32,103.59,103.29,103.56,24000.0,103.32,103.59,103.29,103.56,24000.0
2014-03-21 14:20:00,103.54,103.57,103.11,103.15,14200.0,103.54,103.57,103.11,103.15,14200.0
2014-03-21 14:30:00,103.08,103.08,102.8,102.92,25800.0,103.08,103.08,102.8,102.92,25800.0
2014-03-21 14:40:00,102.94,102.98,102.59,102.59,26700.0,102.94,102.98,102.59,102.59,26700.0
2014-03-21 14:50:00,102.63,102.75,102.51,102.58,27800.0,102.63,102.75,102.51,102.58,27800.0
2014-03-21 15:00:00,102.61,102.66,102.41,102.42,24400.0,102.61,102.66,102.41,102.42,24400.0
2014-03-21 15:10:00,102.42,102.57,101.98,102.0,36000.0,102.42,102.57,101.98,102.0,36000.0
2014-03-21 15:20:00,102.0,102.35,102.0,102.35,32100.0,102.0,102.35,102.0,102.35,32100.0
2014-03-21 15:30:00,102.36,102.37,101.81,101.83,28600.0,102.36,102.37,101.81,101.83,28600.0
2014-03-21 15:40:00,101.78,101.95,101.68,101.72,84200.0,101.78,101.95,101.68,101.72,84200.0
2014-03-21 15:50:00,101.71,101.71,100.88,101.1,402100.0,101.71,101.71,100.88,101.1,402100.0
2014-03-24 09:30:00,100.45,101.38,100.41,100.41,22000.0,100.45,101.38,100.41,100.41,22000.0
2014-03-24 09:40:00,100.54,101.34,100.44,101.2,21700.0,100.54,101.34,100.44,101.2,21700.0
2014-03-24 09:50:00,101.27,101.55,100.83,100.88,33800.0,101.27,101.55,100.83,100.88,33800.0
2014-03-24 10:00:00,100.84,101.12,100.73,100.84,36400.0,100.84,101.12,100.73,100.84,36400.0
2014-03-24 10:10:00,100.88,100.98,100.76,100.95,25400.0,100.88,100.98,100.76,100.95,25400.0
2014-03-24 10:20:00,100.96,101.06,100.61,100.66,21900.0,100.96,101.06,100.61,100.66,21900.0
2014-03-24 10:30:00,100.77,100.9,100.07,100.07,50300.0,100.77,100.9,100.07,100.07,50300.0
2014-03-24 10:40:00,100.05,100.48,100.02,100.39,19800.0,100.05,100.48,100.02,100.39,19800.0
2014-03-24 10:50:00,100.39,100.69,100.39,100.52,36700.0,100.39,100.69,100.39,100.52,36700.0
2014-03-24 11:00:00,100.49,100.56,100.14,100.43,27800.0,100.49,100.56,100.14,100.43,27800.0
2014-03-24 11:10:00,100.43,100.63,100.34,100.55,30300.0,100.43,100.63,100.34,100.55,30300.0
2014-03-24 11:20:00,100.55,100.89,100.55,100.75,23800.0,100.55,100.89,100.55,100.75,23800.0
2014-03-24 11:30:00,100.7,100.92,100.69,100.77,17200.0,100.7,100.92,100.69,100.77,17200.0
2014-03-24 11:40:00,100.77,100.77,100.48,100.62,7200.0,100.77,100.77,100.48,100.62,7200.0
2014-03-24 11:50:00,100.58,100.71,100.44,100.68,25300.0,100.58,100.71,100.44,100.68,25300.0
2014-03-24 12:00:00,100.67,100.84,100.6,100.61,22700.0,100.67,100.84,100.6,100.61,22700.0
2014-03-24 12:10:00,100.69,100.82,100.62,100.67,9300.0,100.69,100.82,100.62,100.67,9300.0
2014-03-24 12:20:00,100.76,100.8,100.38,100.38,19700.0,100.76,100.8,100.38,100.38,19700.0
2014-03-24 12:30:00,100.39,100.51,100.26,100.29,17100.0,100.39,100.51,100.26,100.29,17100.0
2014-03-24 12:40:00,100.29,100.29,99.93,99.95,12000.0,100.29,100.29,99.93,99.95,12000.0
2014-03-24 12:50:00,99.99,100.3,99.98,100.16,27000.0,99.99,100.3,99.98,100.16,27000.0
2014-03-24 13:00:00,100.16,100.55,100.13,100.48,18000.0,100.16,100.55,100.13,100.48,18000.0
2014-03-24 13:10:00,100.46,100.59,100.36,100.56,11600.0,100.46,100.59,100.36,100.56,11600.0
2014-03-24 13:20:00,100.63,100.66,100.46,100.59,11000.0,100.63,100.66,100.46,100.59,11000.0
2014-03-24 13:30:00,100.63,100.84,100.63,100.8,13900.0,100.63,100.84,100.63,100.8,13900.0
2014-03-24 13:40:00,100.77,100.87,100.68,100.81,12000.0,100.77,100.87,100.68,100.81,12000.0
2014-03-24 13:50:00,100.79,101.25,100.78,101.25,18000.0,100.79,101.25,100.78,101.25,18000.0
2014-03-24 14:00:00,101.2,101.6,101.2,101.59,32100.0,101.2,101.6,101.2,101.59,32100.0
2014-03-24 14:10:00,101.57,101.88,101.54,101.67,31000.0,101.57,101.88,101.54,101.67,31000.0
2014-03-24 14:20:00,101.65,101.78,101.55,101.78,28300.0,101.65,101.78,101.55,101.78,28300.0
2014-03-24 14:30:00,101.77,101.78,101.56,101.61,40500.0,101.77,101.78,101.56,101.61,40500.0
2014-03-24 14:40:00,101.62,101.69,101.46,101.52,23700.0,101.62,101.69,101.46,101.52,23700.0
2014-03-24 14:50:00,101.48,101.6,101.24,101.26,16200.0,101.48,101.6,101.24,101.26,16200.0
2014-03-24 15:00:00,101.26,101.28,101.1,101.21,20700.0,101.26,101.28,101.1,101.21,20700.0
2014-03-24 15:10:00,101.16,101.16,101.01,101.06,13200.0,101.16,101.16,101.01,101.06,13200.0
2014-03-24 15:20:00,101.05,101.06,100.9,100.99,33900.0,101.05,101.06,100.9,100.99,33900.0
2014-03-24 15:30:00,100.98,101.36,100.98,101.32,22100.0,100.98,101.36,100.98,101.32,22100.0
2014-03-24 15:40:00,101.35,101.39,101.22,101.36,27900.0,101.35,101.39,101.22,101.36,27900.0
2014-03-24 15:50:00,101.36,101.36,101.19,101.26,56300.0,101.36,101.36,101.19,101.26,56300.0
2014-03-25 09:30:00,101.41,102.22,100.56,100.88,13400.0,101.41,102.22,100.56,100.88,13400.0
2014-03-25 09:40:00,100.78,101.07,100.68,101.07,14900.0,100.78,101.07,100.68,101.07,14900.0
2014-03-25 09:50:00,101.09,101.21,100.8,100.92,16400.0,101.09,101.21,100.8,100.92,16400.0
2014-03-25 10:00:00,100.95,101.25,100.79,101.19,19800.0,100.95,101.25,100.79,101.19,19800.0
2014-03-25 10:10:00,101.22,101.67,101.21,101.59,29100.0,101.22,101.67,101.21,101.59,29100.0
2014-03-25 10:20:00,101.58,101.86,101.55,101.82,18100.0,101.58,101.86,101.55,101.82,18100.0
2014-03-25 10:30:00,101.8,101.83,101.47,101.57,29600.0,101.8,101.83,101.47,101.57,29600.0
2014-03-25 10:40:00,101.55,101.75,101.28,101.34,22700.0,101.55,101.75,101.28,101.34,22700.0
2014-03-25 10:50:00,101.33,101.38,100.81,100.83,52300.0,101.33,101.38,100.81,100.83,52300.0
2014-03-25 11:00:00,100.83,100.83,100.08,100.34,36400.0,100.83,100.83,100.08,100.34,36400.0
2014-03-25 11:10:00,100.39,100.72,100.35,100.65,11900.0,100.39,100.72,100.35,100.65,11900.0
2014-03-25 11:20:00,100.69,100.92,100.62,100.92,16900.0,100.69,100.92,100.62,100.92,16900.0
2014-03-25 11:30:00,100.94,100.99,100.66,100.79,57900.0,100.94,100.99,100.66,100.79,57900.0
2014-03-25 11:40:00,100.76,100.81,100.68,100.74,23100.0,100.76,100.81,100.68,100.74,23100.0
2014-03-25 11:50:00,100.73,100.78,100.54,100.76,104600.0,100.73,100.78,100.54,100.76,104600.0
2014-03-25 12:00:00,100.72,100.74,100.3,100.32,11000.0,100.72,100.74,100.3,100.32,11000.0
2014-03-25 12:10:00,100.23,100.28,99.8,99.88,14500.0,100.23,100.28,99.8,99.88,14500.0
2014-03-25 12:20:00,99.91,100.09,99.83,100.06,14100.0,99.91,100.09,99.83,100.06,14100.0
2014-03-25 12:30:00,100.04,100.29,100.04,100.28,7400.0,100.04,100.29,100.04,100.28,7400.0
2014-03-25 12:40:00,100.31,100.59,100.25,100.41,13500.0,100.31,100.59,100.25,100.41,13500.0
2014-03-25 12:50:00,100.42,100.52,100.35,100.5,7100.0,100.42,100.52,100.35,100.5,7100.0
2014-03-25 13:00:00,100.52,100.52,100.29,100.42,10000.0,100.52,100.52,100.29,100.42,10000.0
2014-03-25 13:10:00,100.42,100.47,100.37,100.41,9200.0,100.42,100.47,100.37,100.41,9200.0
2014-03-25 13:20:00,100.41,100.59,100.41,100.59,11400.0,100.41,100.59,100.41,100.59,11400.0
2014-03-25 13:30:00,100.57,100.65,100.41,100.47,12100.0,100.57,100.65,100.41,100.47,12100.0
2014-03-25 13:40:00,100.48,100.48,100.35,100.42,11400.0,100.48,100.48,100.35,100.42,11400.0
2014-03-25 13:50:00,100.45,100.59,100.39,100.48,18100.0,100.45,100.59,100.39,100.48,18100.0
2014-03-25 14:00:00,100.51,100.63,100.45,100.54,17600.0,100.51,100.63,100.45,100.54,17600.0
2014-03-25 14:10:00,100.56,100.59,100.48,100.48,18200.0,100.56,100.59,100.48,100.48,18200.0
2014-03-25 14:20:00,100.5,100.66,100.48,100.6,13000.0,100.5,100.66,100.48,100.6,13000.0
2014-03-25 14:30:00,100.59,100.6,100.49,100.52,13500.0,100.59,100.6,100.49,100.52,13500.0
2014-03-25 14:40:00,100.52,100.52,100.21,100.21,41100.0,100.52,100.52,100.21,100.21,41100.0
2014-03-25 14:50:00,100.2,100.38,100.2,100.31,10100.0,100.2,100.38,100.2,100.31,10100.0
2014-03-25 15:00:00,100.31,100.36,100.29,100.33,13900.0,100.31,100.36,100.29,100.33,13900.0
2014-03-25 15:10:00,100.34,100.36,100.25,100.32,12800.0,100.34,100.36,100.25,100.32,12800.0
2014-03-25 15:20:00,100.31,100.33,100.12,100.23,26900.0,100.31,100.33,100.12,100.23,26900.0
2014-03-25 15:30:00,100.23,100.5,100.23,100.43,28600.0,100.23,100.5,100.23,100.43,28600.0
2014-03-25 15:40:00,100.42,100.43,100.15,100.2,27700.0,100.42,100.43,100.15,100.2,27700.0
2014-03-25 15:50:00,100.2,100.36,100.18,100.34,85900.0,100.2,100.36,100.18,100.34,85900.0
2014-03-26 09:30:00,101.63,105.0,101.63,103.57,99300.0,101.63,105.0,101.63,103.57,99300.0
2014-03-26 09:40:00,103.69,104.07,103.42,103.53,55100.0,103.69,104.07,103.42,103.53,55100.0
2014-03-26 09:50:00,103.55,103.65,102.63,103.16,42300.0,103.55,103.65,102.63,103.16,42300.0
2014-03-26 10:00:00,103.28,103.86,103.15,103.79,34800.0,103.28,103.86,103.15,103.79,34800.0
2014-03-26 10:10:00,103.81,103.84,103.2,103.24,26400.0,103.81,103.84,103.2,103.24,26400.0
2014-03-26 10:20:00,103.22,103.22,102.78,103.07,29300.0,103.22,103.22,102.78,103.07,29300.0
2014-03-26 10:30:00,103.0,103.31,102.92,103.25,27000.0,103.0,103.31,102.92,103.25,27000.0
2014-03-26 10:40:00,103.29,103.64,103.29,103.58,28600.0,103.29,103.64,103.29,103.58,28600.0
2014-03-26 10:50:00,103.59,103.75,103.23,103.3,27900.0,103.59,103.75,103.23,103.3,27900.0
2014-03-26 11:00:00,103.27,103.45,103.23,103.41,19200.0,103.27,103.45,103.23,103.41,19200.0
2014-03-26 11:10:00,103.41,103.69,103.41,103.59,20000.0,103.41,103.69,103.41,103.59,20000.0
2014-03-26 11:20:00,103.58,103.82,103.48,103.73,28600.0,103.58,103.82,103.48,103.73,28600.0
2014-03-26 11:30:00,103.68,103.8,103.42,103.72,25200.0,103.68,103.8,103.42,103.72,25200.0
2014-03-26 11:40:00,103.66,103.83,103.61,103.65,21600.0,103.66,103.83,103.61,103.65,21600.0
2014-03-26 11:50:00,103.64,103.8,103.59,103.72,23700.0,103.64,103.8,103.59,103.72,23700.0
2014-03-26 12:00:00,103.69,103.73,103.56,103.7,24700.0,103.69,103.73,103.56,103.7,24700.0
2014-03-26 12:10:00,103.72,103.72,103.55,103.55,18100.0,103.72,103.72,103.55,103.55,18100.0
2014-03-26 12:20:00,103.54,103.54,102.91,103.12,16600.0,103.54,103.54,102.91,103.12,16600.0
2014-03-26 12:30:00,103.03,103.03,102.52,102.59,13200.0,103.03,103.03,102.52,102.59,13200.0
2014-03-26 12:40:00,102.54,102.88,102.5,102.79,15600.0,102.54,102.88,102.5,102.79,15600.0
2014-03-26 12:50:00,102.83,103.05,102.75,102.99,15700.0,102.83,103.05,102.75,102.99,15700.0
2014-03-26 13:00:00,103.01,103.21,102.98,103.21,16400.0,103.01,103.21,102.98,103.21,16400.0
2014-03-26 13:10:00,103.15,103.15,102.88,102.89,21000.0,103.15,103.15,102.88,102.89,21000.0
2014-03-26 13:20:00,102.92,103.02,102.75,102.77,25600.0,102.92,103.02,102.75,102.77,25600.0
2014-03-26 13:30:00,102.75,102.85,102.54,102.59,20200.0,102.75,102.85,102.54,102.59,20200.0
2014-03-26 13:40:00,102.59,102.69,102.27,102.3,25500.0,102.59,102.69,102.27,102.3,25500.0
2014-03-26 13:50:00,102.3,102.34,102.09,102.22,17000.0,102.3,102.34,102.09,102.22,17000.0
2014-03-26 14:00:00,102.21,102.28,102.0,102.26,25600.0,102.21,102.28,102.0,102.26,25600.0
2014-03-26 14:10:00,102.27,102.39,102.17,102.25,32200.0,102.27,102.39,102.17,102.25,32200.0
2014-03-26 14:20:00,102.26,102.67,102.24,102.64,25900.0,102.26,102.67,102.24,102.64,25900.0
2014-03-26 14:30:00,102.65,102.69,102.42,102.56,18900.0,102.65,102.69,102.42,102.56,18900.0
2014-03-26 14:40:00,102.57,102.74,102.57,102.63,20500.0,102.57,102.74,102.57,102.63,20500.0
2014-03-26 14:50:00,102.58,102.61,102.51,102.56,22300.0,102.58,102.61,102.51,102.56,22300.0
2014-03-26 15:00:00,102.58,102.58,102.1,102.14,21100.0,102.58,102.58,102.1,102.14,21100.0
2014-03-26 15:10:00,102.14,102.14,101.98,102.01,23000.0,102.14,102.14,101.98,102.01,23000.0
2014-03-26 15:20:00,102.01,102.08,101.79,101.89,54100.0,102.01,102.08,101.79,101.89,54100.0
2014-03-26 15:30:00,101.9,102.11,101.9,102.0,41700.0,101.9,102.11,101.9,102.0,41700.0
2014-03-26 15:40:00,101.99,102.02,101.75,101.77,46300.0,101.99,102.02,101.75,101.77,46300.0
2014-03-26 15:50:00,101.75,101.76,101.42,101.43,106600.0,101.75,101.76,101.42,101.43,106600.0
2014-03-27 09:30:00,101.01,101.27,100.24,100.9,12200.0,101.01,101.27,100.24,100.9,12200.0
2014-03-27 09:40:00,100.71,100.75,100.01,100.05,15700.0,100.71,100.75,100.01,100.05,15700.0
2014-03-27 09:50:00,99.86,100.49,99.76,100.48,18000.0,99.86,100.49,99.76,100.48,18000.0
2014-03-27 10:00:00,100.42,100.46,100.01,100.12,41400.0,100.42,100.46,100.01,100.12,41400.0
2014-03-27 10:10:00,100.14,100.69,100.07,100.49,34400.0,100.14,100.69,100.07,100.49,34400.0
2014-03-27 10:20:00,100.5,100.74,100.2,100.4,41100.0,100.5,100.74,100.2,100.4,41100.0
2014-03-27 10:30:00,100.37,100.83,100.37,100.67,74900.0,100.37,100.83,100.37,100.67,74900.0
2014-03-27 10:40:00,100.68,101.01,100.64,100.98,34400.0,100.68,101.01,100.64,100.98,34400.0
2014-03-27 10:50:00,100.98,100.98,100.56,100.64,30200.0,100.98,100.98,100.56,100.64,30200.0
2014-03-27 11:00:00,100.68,100.76,100.17,100.17,30200.0,100.68,100.76,100.17,100.17,30200.0
2014-03-27 11:10:00,100.18,100.38,99.98,100.05,53300.0,100.18,100.38,99.98,100.05,53300.0
2014-03-27 11:20:00,100.06,100.19,99.96,100.06,36600.0,100.06,100.19,99.96,100.06,36600.0
2014-03-27 11:30:00,100.0,100.04,99.78,99.78,20600.0,100.0,100.04,99.78,99.78,20600.0
2014-03-27 11:40:00,99.77,99.77,99.18,99.18,31800.0,99.77,99.77,99.18,99.18,31800.0
2014-03-27 11:50:00,99.19,99.3,99.13,99.13,27800.0,99.19,99.3,99.13,99.13,27800.0
2014-03-27 12:00:00,99.12,99.12,98.47,98.66,57600.0,99.12,99.12,98.47,98.66,57600.0
2014-03-27 12:10:00,98.66,99.2,98.64,98.92,24300.0,98.66,99.2,98.64,98.92,24300.0
2014-03-27 12:20:00,98.89,99.18,98.82,98.88,15800.0,98.89,99.18,98.82,98.88,15800.0
2014-03-27 12:30:00,98.97,98.97,98.47,98.82,21800.0,98.97,98.97,98.47,98.82,21800.0
2014-03-27 12:40:00,98.85,99.02,98.74,98.95,42400.0,98.85,99.02,98.74,98.95,42400.0
2014-03-27 12:50:00,98.93,99.18,98.93,99.18,19000.0,98.93,99.18,98.93,99.18,19000.0
2014-03-27 13:00:00,99.18,99.28,99.1,99.25,34200.0,99.18,99.28,99.1,99.25,34200.0
2014-03-27 13:10:00,99.26,99.26,98.84,98.94,19800.0,99.26,99.26,98.84,98.94,19800.0
2014-03-27 13:20:00,98.94,99.01,98.61,98.61,11300.0,98.94,99.01,98.61,98.61,11300.0
2014-03-27 13:30:00,98.63,98.64,98.33,98.52,11000.0,98.63,98.64,98.33,98.52,11000.0
2014-03-27 13:40:00,98.52,98.63,98.27,98.37,16000.0,98.52,98.63,98.27,98.37,16000.0
2014-03-27 13:50:00,98.37,98.52,98.13,98.26,81700.0,98.37,98.52,98.13,98.26,81700.0
2014-03-27 14:00:00,98.26,98.58,98.25,98.45,66200.0,98.26,98.58,98.25,98.45,66200.0
2014-03-27 14:10:00,98.48,98.93,98.41,98.83,65300.0,98.48,98.93,98.41,98.83,65300.0
2014-03-27 14:20:00,98.83,98.86,98.51,98.57,41000.0,98.83,98.86,98.51,98.57,41000.0
2014-03-27 14:30:00,98.54,98.71,98.45,98.58,24700.0,98.54,98.71,98.45,98.58,24700.0
2014-03-27 14:40:00,98.56,98.73,98.54,98.58,15500.0,98.56,98.73,98.54,98.58,15500.0
2014-03-27 14:50:00,98.59,98.73,98.47,98.64,34900.0,98.59,98.73,98.47,98.64,34900.0
2014-03-27 15:00:00,98.72,98.84,98.62,98.75,17000.0,98.72,98.84,98.62,98.75,17000.0
2014-03-27 15:10:00,98.71,99.01,98.71,98.95,40000.0,98.71,99.01,98.71,98.95,40000.0
2014-03-27 15:20:00,98.96,99.21,98.94,98.98,39700.0,98.96,99.21,98.94,98.98,39700.0
2014-03-27 15:30:00,99.02,99.06,98.74,98.76,36600.0,99.02,99.06,98.74,98.76,36600.0
2014-03-27 15:40:00,98.79,98.82,98.67,98.75,28400.0,98.79,98.82,98.67,98.75,28400.0
2014-03-27 15:50:00,98.76,98.93,98.69,98.71,81500.0,98.76,98.93,98.69,98.71,81500.0
2014-03-28 09:30:00,98.87,99.16,98.45,98.48,13000.0,98.87,99.16,98.45,98.48,13000.0
2014-03-28 09:40:00,98.64,99.22,98.51,99.18,17800.0,98.64,99.22,98.51,99.18,17800.0
2014-03-28 09:50:00,99.18,99.22,98.17,98.29,46100.0,99.18,99.22,98.17,98.29,46100.0
2014-03-28 10:00:00,98.32,98.87,98.25,98.87,101200.0,98.32,98.87,98.25,98.87,101200.0
2014-03-28 10:10:00,98.88,99.66,98.87,99.53,57100.0,98.88,99.66,98.87,99.53,57100.0
2014-03-28 10:20:00,99.51,99.81,99.32,99.78,50600.0,99.51,99.81,99.32,99.78,50600.0
2014-03-28 10:30:00,99.77,100.17,99.77,100.09,31500.0,99.77,100.17,99.77,100.09,31500.0
2014-03-28 10:40:00,100.07,100.12,99.83,99.97,19500.0,100.07,100.12,99.83,99.97,19500.0
2014-03-28 10:50:00,99.9,99.98,99.63,99.77,22800.0,99.9,99.98,99.63,99.77,22800.0
2014-03-28 11:00:00,99.73,99.83,99.58,99.67,47600.0,99.73,99.83,99.58,99.67,47600.0
2014-03-28 11:10:00,99.67,99.79,99.34,99.35,22400.0,99.67,99.79,99.34,99.35,22400.0
2014-03-28 11:20:00,99.38,99.41,99.03,99.03,12500.0,99.38,99.41,99.03,99.03,12500.0
2014-03-28 11:30:00,99.08,99.12,98.83,98.86,20900.0,99.08,99.12,98.83,98.86,20900.0
2014-03-28 11:40:00,98.9,98.95,98.65,98.79,15000.0,98.9,98.95,98.65,98.79,15000.0
2014-03-28 11:50:00,98.75,98.86,98.67,98.86,20900.0,98.75,98.86,98.67,98.86,20900.0
2014-03-28 12:00:00,98.88,98.9,98.7,98.79,20300.0,98.88,98.9,98.7,98.79,20300.0
2014-03-28 12:10:00,98.82,99.12,98.77,99.12,18700.0,98.82,99.12,98.77,99.12,18700.0
2014-03-28 12:20:00,99.15,99.33,99.14,99.2,18100.0,99.15,99.33,99.14,99.2,18100.0
2014-03-28 12:30:00,99.23,99.29,99.12,99.2,17100.0,99.23,99.29,99.12,99.2,17100.0
2014-03-28 12:40:00,99.23,99.25,98.89,98.94,22500.0,99.23,99.25,98.89,98.94,22500.0
2014-03-28 12:50:00,98.98,99.02,98.93,98.93,29800.0,98.98,99.02,98.93,98.93,29800.0
2014-03-28 13:00:00,98.95,98.97,98.71,98.73,16600.0,98.95,98.97,98.71,98.73,16600.0
2014-03-28 13:10:00,98.71,98.71,98.43,98.5,17500.0,98.71,98.71,98.43,98.5,17500.0
2014-03-28 13:20:00,98.45,98.47,98.19,98.21,18700.0,98.45,98.47,98.19,98.21,18700.0
2014-03-28 13:30:00,98.27,98.32,98.01,98.1,25300.0,98.27,98.32,98.01,98.1,25300.0
2014-03-28 13:40:00,98.01,98.15,97.71,97.79,37900.0,98.01,98.15,97.71,97.79,37900.0
2014-03-28 13:50:00,97.82,97.86,97.6,97.78,21000.0,97.82,97.86,97.6,97.78,21000.0
2014-03-28 14:00:00,97.77,97.87,97.67,97.74,30500.0,97.77,97.87,97.67,97.74,30500.0
2014-03-28 14:10:00,97.74,97.75,97.35,97.38,31700.0,97.74,97.75,97.35,97.38,31700.0
2014-03-28 14:20:00,97.39,97.57,97.36,97.48,29400.0,97.39,97.57,97.36,97.48,29400.0
2014-03-28 14:30:00,97.47,97.49,97.12,97.16,31300.0,97.47,97.49,97.12,97.16,31300.0
2014-03-28 14:40:00,97.17,97.31,96.57,96.67,79300.0,97.17,97.31,96.57,96.67,79300.0
2014-03-28 14:50:00,96.68,97.33,96.68,97.3,35500.0,96.68,97.33,96.68,97.3,35500.0
2014-03-28 15:00:00,97.33,97.5,97.12,97.22,44900.0,97.33,97.5,97.12,97.22,44900.0
2014-03-28 15:10:00,97.22,97.48,97.05,97.39,53000.0,97.22,97.48,97.05,97.39,53000.0
2014-03-28 15:20:00,97.41,97.78,97.39,97.77,59300.0,97.41,97.78,97.39,97.77,59300.0
2014-03-28 15:30:00,97.75,97.93,97.73,97.86,39400.0,97.75,97.93,97.73,97.86,39400.0
2014-03-28 15:40:00,97.84,98.13,97.66,97.67,63100.0,97.84,98.13,97.66,97.67,63100.0
2014-03-28 15:50:00,97.7,97.9,97.7,97.9,145700.0,97.7,97.9,97.7,97.9,145700.0
2014-03-31 09:30:00,98.47,98.9,97.61,97.83,21900.0,98.47,98.9,97.61,97.83,21900.0
2014-03-31 09:40:00,97.73,98.11,97.21,97.43,58800.0,97.73,98.11,97.21,97.43,58800.0
2014-03-31 09:50:00,97.65,97.92,97.48,97.78,95700.0,97.65,97.92,97.48,97.78,95700.0
2014-03-31 10:00:00,97.76,97.82,97.59,97.62,21100.0,97.76,97.82,97.59,97.62,21100.0
2014-03-31 10:10:00,97.59,97.78,96.92,96.97,71000.0,97.59,97.78,96.92,96.97,71000.0
2014-03-31 10:20:00,96.98,97.42,96.96,97.24,22200.0,96.98,97.42,96.96,97.24,22200.0
2014-03-31 10:30:00,97.28,97.49,97.23,97.31,7200.0,97.28,97.49,97.23,97.31,7200.0
2014-03-31 10:40:00,97.27,97.47,96.8,96.85,9400.0,97.27,97.47,96.8,96.85,9400.0
2014-03-31 10:50:00,96.85,97.16,96.85,97.09,6300.0,96.85,97.16,96.85,97.09,6300.0
2014-03-31 11:00:00,97.06,97.35,97.05,97.25,5800.0,97.06,97.35,97.05,97.25,5800.0
2014-03-31 11:10:00,97.24,97.6,97.24,97.6,34200.0,97.24,97.6,97.24,97.6,34200.0
2014-03-31 11:20:00,97.6,97.71,97.45,97.5,33600.0,97.6,97.71,97.45,97.5,33600.0
2014-03-31 11:30:00,97.5,97.58,97.33,97.4,46700.0,97.5,97.58,97.33,97.4,46700.0
2014-03-31 11:40:00,97.37,97.62,97.33,97.56,25900.0,97.37,97.62,97.33,97.56,25900.0
2014-03-31 11:50:00,97.62,97.65,97.34,97.35,10600.0,97.62,97.65,97.34,97.35,10600.0
2014-03-31 12:00:00,97.34,97.4,97.28,97.33,9600.0,97.34,97.4,97.28,97.33,9600.0
2014-03-31 12:10:00,97.35,97.4,97.1,97.15,4700.0,97.35,97.4,97.1,97.15,4700.0
2014-03-31 12:20:00,97.16,97.36,97.1,97.33,15800.0,97.16,97.36,97.1,97.33,15800.0
2014-03-31 12:30:00,97.36,97.56,97.36,97.54,7300.0,97.36,97.56,97.36,97.54,7300.0
2014-03-31 12:40:00,97.6,97.65,97.37,97.49,12200.0,97.6,97.65,97.37,97.49,12200.0
2014-03-31 12:50:00,97.47,97.71,97.36,97.6,14000.0,97.47,97.71,97.36,97.6,14000.0
2014-03-31 13:00:00,97.65,97.66,97.51,97.6,4200.0,97.65,97.66,97.51,97.6,4200.0
2014-03-31 13:10:00,97.67,97.77,97.52,97.75,42600.0,97.67,97.77,97.52,97.75,42600.0
2014-03-31 13:20:00,97.7,97.81,97.59,97.69,25600.0,97.7,97.81,97.59,97.69,25600.0
2014-03-31 13:30:00,97.71,97.86,97.68,97.84,16000.0,97.71,97.86,97.68,97.84,16000.0
2014-03-31 13:40:00,97.84,97.84,97.61,97.63,17100.0,97.84,97.84,97.61,97.63,17100.0
2014-03-31 13:50:00,97.6,97.76,97.52,97.63,5300.0,97.6,97.76,97.52,97.63,5300.0
2014-03-31 14:00:00,97.59,97.59,97.45,97.52,8300.0,97.59,97.59,97.45,97.52,8300.0
2014-03-31 14:10:00,97.57,97.64,97.45,97.47,22900.0,97.57,97.64,97.45,97.47,22900.0
2014-03-31 14:20:00,97.45,97.45,97.32,97.43,35500.0,97.45,97.45,97.32,97.43,35500.0
2014-03-31 14:30:00,97.44,97.53,97.4,97.47,6300.0,97.44,97.53,97.4,97.47,6300.0
2014-03-31 14:40:00,97.47,97.56,97.43,97.52,10900.0,97.47,97.56,97.43,97.52,10900.0
2014-03-31 14:50:00,97.56,97.56,97.46,97.53,12400.0,97.56,97.56,97.46,97.53,12400.0
2014-03-31 15:00:00,97.57,97.57,97.36,97.49,10600.0,97.57,97.57,97.36,97.49,10600.0
2014-03-31 15:10:00,97.47,97.61,97.43,97.57,12900.0,97.47,97.61,97.43,97.57,12900.0
2014-03-31 15:20:00,97.57,97.59,97.42,97.48,16100.0,97.57,97.59,97.42,97.48,16100.0
2014-03-31 15:30:00,97.47,97.47,97.32,97.32,43200.0,97.47,97.47,97.32,97.32,43200.0
2014-03-31 15:40:00,97.33,97.39,97.26,97.36,37400.0,97.33,97.39,97.26,97.36,37400.0
2014-03-31 15:50:00,97.36,97.48,97.34,97.43,79100.0,97.36,97.48,97.34,97.43,79100.0
2014-04-01 09:30:00,97.59,98.49,97.59,97.91,58200.0,97.59,98.49,97.59,97.91,58200.0
2014-04-01 09:40:00,98.02,98.09,97.58,97.86,15800.0,98.02,98.09,97.58,97.86,15800.0
2014-04-01 09:50:00,97.88,98.06,97.56,97.61,55100.0,97.88,98.06,97.56,97.61,55100.0
2014-04-01 10:00:00,97.56,97.82,97.56,97.7,20200.0,97.56,97.82,97.56,97.7,20200.0
2014-04-01 10:10:00,97.63,97.7,97.33,97.43,15200.0,97.63,97.7,97.33,97.43,15200.0
2014-04-01 10:20:00,97.48,97.48,97.15,97.27,76800.0,97.48,97.48,97.15,97.27,76800.0
2014-04-01 10:30:00,97.31,97.91,97.29,97.86,56700.0,97.31,97.91,97.29,97.86,56700.0
2014-04-01 10:40:00,97.8,97.83,97.65,97.65,16400.0,97.8,97.83,97.65,97.65,16400.0
2014-04-01 10:50:00,97.64,97.76,97.51,97.66,19000.0,97.64,97.76,97.51,97.66,19000.0
2014-04-01 11:00:00,97.72,97.76,97.44,97.46,16800.0,97.72,97.76,97.44,97.46,16800.0
2014-04-01 11:10:00,97.52,97.7,97.49,97.68,24000.0,97.52,97.7,97.49,97.68,24000.0
2014-04-01 11:20:00,97.7,97.72,97.39,97.44,73100.0,97.7,97.72,97.39,97.44,73100.0
2014-04-01 11:30:00,97.43,97.43,97.19,97.41,18100.0,97.43,97.43,97.19,97.41,18100.0
2014-04-01 11:40:00,97.41,97.75,97.41,97.69,110700.0,97.41,97.75,97.41,97.69,110700.0
2014-04-01 11:50:00,97.72,97.77,97.62,97.69,20000.0,97.72,97.77,97.62,97.69,20000.0
2014-04-01 12:00:00,97.7,97.93,97.66,97.89,24000.0,97.7,97.93,97.66,97.89,24000.0
2014-04-01 12:10:00,97.9,98.16,97.87,98.11,5800.0,97.9,98.16,97.87,98.11,5800.0
2014-04-01 12:20:00,98.09,98.09,97.86,97.86,17200.0,98.09,98.09,97.86,97.86,17200.0
2014-04-01 12:30:00,97.86,97.88,97.68,97.87,63000.0,97.86,97.88,97.68,97.87,63000.0
2014-04-01 12:40:00,97.92,98.34,97.84,98.25,34600.0,97.92,98.34,97.84,98.25,34600.0
2014-04-01 12:50:00,98.22,98.33,98.1,98.3,18300.0,98.22,98.33,98.1,98.3,18300.0
2014-04-01 13:00:00,98.3,98.35,98.11,98.21,15800.0,98.3,98.35,98.11,98.21,15800.0
2014-04-01 13:10:00,98.26,98.45,98.26,98.43,11100.0,98.26,98.45,98.26,98.43,11100.0
2014-04-01 13:20:00,98.43,98.6,98.38,98.6,12800.0,98.43,98.6,98.38,98.6,12800.0
2014-04-01 13:30:00,98.6,98.6,98.39,98.39,7700.0,98.6,98.6,98.39,98.39,7700.0
2014-04-01 13:40:00,98.44,98.62,98.4,98.53,29200.0,98.44,98.62,98.4,98.53,29200.0
2014-04-01 13:50:00,98.6,98.6,98.2,98.29,14400.0,98.6,98.6,98.2,98.29,14400.0
2014-04-01 14:00:00,98.32,98.41,98.23,98.34,38100.0,98.32,98.41,98.23,98.34,38100.0
2014-04-01 14:10:00,98.42,98.64,98.42,98.57,23800.0,98.42,98.64,98.42,98.57,23800.0
2014-04-01 14:20:00,98.58,98.83,98.55,98.78,38200.0,98.58,98.83,98.55,98.78,38200.0
2014-04-01 14:30:00,98.83,98.85,98.73,98.79,25600.0,98.83,98.85,98.73,98.79,25600.0
2014-04-01 14:40:00,98.79,99.33,98.75,99.31,40000.0,98.79,99.33,98.75,99.31,40000.0
2014-04-01 14:50:00,99.3,99.32,99.02,99.09,19100.0,99.3,99.32,99.02,99.09,19100.0
2014-04-01 15:00:00,99.14,99.15,98.92,98.92,14900.0,99.14,99.15,98.92,98.92,14900.0
2014-04-01 15:10:00,98.92,99.2,98.87,99.17,34000.0,98.92,99.2,98.87,99.17,34000.0
2014-04-01 15:20:00,99.13,99.16,99.0,99.0,24000.0,99.13,99.16,99.0,99.0,24000.0
2014-04-01 15:30:00,98.99,98.99,98.83,98.93,20800.0,98.99,98.99,98.83,98.93,20800.0
2014-04-01 15:40:00,98.93,98.97,98.89,98.94,30300.0,98.93,98.97,98.89,98.94,30300.0
2014-04-01 15:50:00,98.95,99.09,98.87,98.94,62900.0,98.95,99.09,98.87,98.94,62900.0
2014-04-02 09:30:00,98.9,99.81,98.9,99.34,27200.0,98.9,99.81,98.9,99.34,27200.0
2014-04-02 09:40:00,99.4,99.59,99.18,99.31,39800.0,99.4,99.59,99.18,99.31,39800.0
2014-04-02 09:50:00,99.26,99.35,98.8,99.17,14600.0,99.26,99.35,98.8,99.17,14600.0
2014-04-02 10:00:00,99.15,99.6,98.98,99.6,8100.0,99.15,99.6,98.98,99.6,8100.0
2014-04-02 10:10:00,99.64,99.74,99.53,99.59,34100.0,99.64,99.74,99.53,99.59,34100.0
2014-04-02 10:20:00,99.58,99.77,99.42,99.69,16200.0,99.58,99.77,99.42,99.69,16200.0
2014-04-02 10:30:00,99.67,99.67,99.22,99.41,25100.0,99.67,99.67,99.22,99.41,25100.0
2014-04-02 10:40:00,99.5,99.75,99.46,99.68,31200.0,99.5,99.75,99.46,99.68,31200.0
2014-04-02 10:50:00,99.61,99.88,99.61,99.79,31700.0,99.61,99.88,99.61,99.79,31700.0
2014-04-02 11:00:00,99.83,99.91,99.7,99.87,15600.0,99.83,99.91,99.7,99.87,15600.0
2014-04-02 11:10:00,99.87,99.91,99.69,99.9,10600.0,99.87,99.91,99.69,99.9,10600.0
2014-04-02 11:20:00,99.9,99.94,99.63,99.66,16000.0,99.9,99.94,99.63,99.66,16000.0
2014-04-02 11:30:00,99.66,99.79,99.5,99.68,14100.0,99.66,99.79,99.5,99.68,14100.0
2014-04-02 11:40:00,99.66,99.82,99.59,99.75,15300.0,99.66,99.82,99.59,99.75,15300.0
2014-04-02 11:50:00,99.79,99.96,99.71,99.83,11400.0,99.79,99.96,99.71,99.83,11400.0
2014-04-02 12:00:00,99.85,99.86,99.49,99.72,13200.0,99.85,99.86,99.49,99.72,13200.0
2014-04-02 12:10:00,99.72,99.94,99.67,99.72,13700.0,99.72,99.94,99.67,99.72,13700.0
2014-04-02 12:20:00,99.7,99.91,99.67,99.83,11800.0,99.7,99.91,99.67,99.83,11800.0
2014-04-02 12:30:00,99.91,99.91,99.36,99.58,21700.0,99.91,99.91,99.36,99.58,21700.0
2014-04-02 12:40:00,99.59,99.83,99.59,99.76,7700.0,99.59,99.83,99.59,99.76,7700.0
2014-04-02 12:50:00,99.81,99.99,99.74,99.93,10700.0,99.81,99.99,99.74,99.93,10700.0
2014-04-02 13:00:00,99.99,100.1,99.91,99.96,21600.0,99.99,100.1,99.91,99.96,21600.0
2014-04-02 13:10:00,99.95,99.99,99.76,99.76,7500.0,99.95,99.99,99.76,99.76,7500.0
2014-04-02 13:20:00,99.72,99.72,99.57,99.61,5000.0,99.72,99.72,99.57,99.61,5000.0
2014-04-02 13:30:00,99.65,99.79,99.62,99.65,11400.0,99.65,99.79,99.62,99.65,11400.0
2014-04-02 13:40:00,99.6,99.78,99.55,99.64,14800.0,99.6,99.78,99.55,99.64,14800.0
2014-04-02 13:50:00,99.71,99.94,99.67,99.84,11500.0,99.71,99.94,99.67,99.84,11500.0
2014-04-02 14:00:00,99.82,99.92,99.67,99.81,9100.0,99.82,99.92,99.67,99.81,9100.0
2014-04-02 14:10:00,99.71,99.76,99.35,99.41,11400.0,99.71,99.76,99.35,99.41,11400.0
2014-04-02 14:20:00,99.34,99.63,99.34,99.47,9000.0,99.34,99.63,99.34,99.47,9000.0
2014-04-02 14:30:00,99.41,99.64,99.32,99.54,23600.0,99.41,99.64,99.32,99.54,23600.0
2014-04-02 14:40:00,99.57,99.83,99.42,99.67,54300.0,99.57,99.83,99.42,99.67,54300.0
2014-04-02 14:50:00,99.74,99.85,99.7,99.83,16500.0,99.74,99.85,99.7,99.83,16500.0
2014-04-02 15:00:00,99.84,99.94,99.68,99.74,35700.0,99.84,99.94,99.68,99.74,35700.0
2014-04-02 15:10:00,99.75,99.92,99.73,99.78,13700.0,99.75,99.92,99.73,99.78,13700.0
2014-04-02 15:20:00,99.77,100.09,99.73,100.09,18300.0,99.77,100.09,99.73,100.09,18300.0
2014-04-02 15:30:00,100.07,100.25,100.03,100.17,58600.0,100.07,100.25,100.03,100.17,58600.0
2014-04-02 15:40:00,100.17,100.24,100.08,100.16,42400.0,100.17,100.24,100.08,100.16,42400.0
2014-04-02 15:50:00,100.15,100.23,100.11,100.15,66200.0,100.15,100.23,100.11,100.15,66200.0
2014-04-03 09:30:00,100.26,100.26,99.6,100.13,8100.0,100.26,100.26,99.6,100.13,8100.0
2014-04-03 09:40:00,100.2,100.28,99.96,100.15,15300.0,100.2,100.28,99.96,100.15,15300.0
2014-04-03 09:50:00,100.16,100.16,99.95,99.96,10900.0,100.16,100.16,99.95,99.96,10900.0
2014-04-03 10:00:00,100.17,100.78,100.17,100.37,7700.0,100.17,100.78,100.17,100.37,7700.0
2014-04-03 10:10:00,100.36,100.36,100.15,100.27,4300.0,100.36,100.36,100.15,100.27,4300.0
2014-04-03 10:20:00,100.25,100.25,99.95,100.07,7800.0,100.25,100.25,99.95,100.07,7800.0
2014-04-03 10:30:00,100.02,100.03,99.99,100.0,3500.0,100.02,100.03,99.99,100.0,3500.0
2014-04-03 10:40:00,100.0,100.06,99.93,100.06,13500.0,100.0,100.06,99.93,100.06,13500.0
2014-04-03 10:50:00,100.04,100.21,100.0,100.0,22900.0,100.04,100.21,100.0,100.0,22900.0
2014-04-03 11:00:00,100.0,100.2,99.96,100.16,11600.0,100.0,100.2,99.96,100.16,11600.0
2014-04-03 11:10:00,100.14,100.18,99.97,100.0,7700.0,100.14,100.18,99.97,100.0,7700.0
2014-04-03 11:20:00,100.0,100.12,99.97,100.01,20500.0,100.0,100.12,99.97,100.01,20500.0
2014-04-03 11:30:00,100.03,100.13,99.99,100.08,6700.0,100.03,100.13,99.99,100.08,6700.0
2014-04-03 11:40:00,100.1,100.14,99.98,100.04,6000.0,100.1,100.14,99.98,100.04,6000.0
2014-04-03 11:50:00,100.0,100.1,99.98,100.0,10200.0,100.0,100.1,99.98,100.0,10200.0
2014-04-03 12:00:00,99.98,100.07,99.98,99.99,9300.0,99.98,100.07,99.98,99.99,9300.0
2014-04-03 12:10:00,100.02,100.08,99.96,100.08,12700.0,100.02,100.08,99.96,100.08,12700.0
2014-04-03 12:20:00,100.05,100.2,99.98,100.08,7500.0,100.05,100.2,99.98,100.08,7500.0
2014-04-03 12:30:00,100.01,100.12,99.98,99.99,14900.0,100.01,100.12,99.98,99.99,14900.0
2014-04-03 12:40:00,99.99,100.09,99.98,100.04,12100.0,99.99,100.09,99.98,100.04,12100.0
2014-04-03 12:50:00,100.03,100.12,99.99,100.02,10100.0,100.03,100.12,99.99,100.02,10100.0
2014-04-03 13:00:00,100.0,100.13,99.88,100.03,22300.0,100.0,100.13,99.88,100.03,22300.0
2014-04-03 13:10:00,100.05,100.07,99.98,100.04,14000.0,100.05,100.07,99.98,100.04,14000.0
2014-04-03 13:20:00,100.05,100.09,100.03,100.05,4500.0,100.05,100.09,100.03,100.05,4500.0
2014-04-03 13:30:00,100.07,100.12,99.98,100.03,13900.0,100.07,100.12,99.98,100.03,13900.0
2014-04-03 13:40:00,100.05,100.23,100.02,100.12,16700.0,100.05,100.23,100.02,100.12,16700.0
2014-04-03 13:50:00,100.13,100.16,100.02,100.02,6600.0,100.13,100.16,100.02,100.02,6600.0
2014-04-03 14:00:00,100.01,100.09,100.0,100.01,12800.0,100.01,100.09,100.0,100.01,12800.0
2014-04-03 14:10:00,100.01,100.05,99.99,100.04,24100.0,100.01,100.05,99.99,100.04,24100.0
2014-04-03 14:20:00,100.02,100.04,99.68,99.68,24000.0,100.02,100.04,99.68,99.68,24000.0
2014-04-03 14:30:00,99.68,99.7,99.48,99.5,5000.0,99.68,99.7,99.48,99.5,5000.0
2014-04-03 14:40:00,99.49,99.63,99.42,99.51,9500.0,99.49,99.63,99.42,99.51,9500.0
2014-04-03 14:50:00,99.5,99.5,99.32,99.48,10800.0,99.5,99.5,99.32,99.48,10800.0
2014-04-03 15:00:00,99.5,99.6,99.44,99.5,27300.0,99.5,99.6,99.44,99.5,27300.0
2014-04-03 15:10:00,99.53,99.59,99.47,99.59,9800.0,99.53,99.59,99.47,99.59,9800.0
2014-04-03 15:20:00,99.64,99.79,99.54,99.79,10800.0,99.64,99.79,99.54,99.79,10800.0
2014-04-03 15:30:00,99.8,99.88,99.78,99.8,34300.0,99.8,99.88,99.78,99.8,34300.0
2014-04-03 15:40:00,99.81,100.02,99.81,99.92,52900.0,99.81,100.02,99.81,99.92,52900.0
2014-04-03 15:50:00,99.93,99.99,99.71,99.72,60900.0,99.93,99.99,99.71,99.72,60900.0
2014-04-04 09:30:00,100.09,100.64,99.09,99.09,5100.0,100.09,100.64,99.09,99.09,5100.0
2014-04-04 09:40:00,99.18,99.43,98.95,99.03,12200.0,99.18,99.43,98.95,99.03,12200.0
2014-04-04 09:50:00,98.9,98.9,98.36,98.69,32100.0,98.9,98.9,98.36,98.69,32100.0
2014-04-04 10:00:00,98.68,99.18,98.42,99.18,61100.0,98.68,99.18,98.42,99.18,61100.0
2014-04-04 10:10:00,99.12,99.17,98.84,98.95,15300.0,99.12,99.17,98.84,98.95,15300.0
2014-04-04 10:20:00,98.96,98.96,98.56,98.8,19100.0,98.96,98.96,98.56,98.8,19100.0
2014-04-04 10:30:00,98.86,99.1,98.75,98.88,13200.0,98.86,99.1,98.75,98.88,13200.0
2014-04-04 10:40:00,98.95,99.14,98.91,99.04,9600.0,98.95,99.14,98.91,99.04,9600.0
2014-04-04 10:50:00,99.08,99.21,99.08,99.12,6900.0,99.08,99.21,99.08,99.12,6900.0
2014-04-04 11:00:00,99.13,99.13,98.41,98.41,28100.0,99.13,99.13,98.41,98.41,28100.0
2014-04-04 11:10:00,98.48,98.67,98.29,98.29,17000.0,98.48,98.67,98.29,98.29,17000.0
2014-04-04 11:20:00,98.31,98.39,97.86,97.91,13100.0,98.31,98.39,97.86,97.91,13100.0
2014-04-04 11:30:00,97.88,98.13,97.7,97.77,14300.0,97.88,98.13,97.7,97.77,14300.0
2014-04-04 11:40:00,97.8,97.8,96.94,97.04,15600.0,97.8,97.8,96.94,97.04,15600.0
2014-04-04 11:50:00,97.04,97.29,96.97,97.13,12100.0,97.04,97.29,96.97,97.13,12100.0
2014-04-04 12:00:00,97.1,97.11,96.6,96.63,15600.0,97.1,97.11,96.6,96.63,15600.0
2014-04-04 12:10:00,96.61,97.01,96.34,96.91,20400.0,96.61,97.01,96.34,96.91,20400.0
2014-04-04 12:20:00,96.96,96.97,96.69,96.72,35800.0,96.96,96.97,96.69,96.72,35800.0
2014-04-04 12:30:00,96.68,96.81,96.43,96.75,22900.0,96.68,96.81,96.43,96.75,22900.0
2014-04-04 12:40:00,96.76,96.76,96.25,96.32,21200.0,96.76,96.76,96.25,96.32,21200.0
2014-04-04 12:50:00,96.35,96.35,96.02,96.12,13300.0,96.35,96.35,96.02,96.12,13300.0
2014-04-04 13:00:00,96.2,96.45,96.06,96.31,13300.0,96.2,96.45,96.06,96.31,13300.0
2014-04-04 13:10:00,96.5,97.03,96.42,96.95,13700.0,96.5,97.03,96.42,96.95,13700.0
2014-04-04 13:20:00,96.94,96.94,96.51,96.51,10300.0,96.94,96.94,96.51,96.51,10300.0
2014-04-04 13:30:00,96.49,96.57,96.33,96.35,13600.0,96.49,96.57,96.33,96.35,13600.0
2014-04-04 13:40:00,96.29,96.29,96.01,96.01,11800.0,96.29,96.29,96.01,96.01,11800.0
2014-04-04 13:50:00,96.05,96.24,95.71,96.04,25700.0,96.05,96.24,95.71,96.04,25700.0
2014-04-04 14:00:00,96.04,96.08,95.8,95.81,20300.0,96.04,96.08,95.8,95.81,20300.0
2014-04-04 14:10:00,95.78,95.8,95.56,95.61,19700.0,95.78,95.8,95.56,95.61,19700.0
2014-04-04 14:20:00,95.67,95.67,95.42,95.5,12400.0,95.67,95.67,95.42,95.5,12400.0
2014-04-04 14:30:00,95.49,95.63,95.46,95.52,219100.0,95.49,95.63,95.46,95.52,219100.0
2014-04-04 14:40:00,95.53,95.59,95.3,95.3,22100.0,95.53,95.59,95.3,95.3,22100.0
2014-04-04 14:50:00,95.33,95.57,95.3,95.49,31600.0,95.33,95.57,95.3,95.49,31600.0
2014-04-04 15:00:00,95.49,95.49,95.23,95.34,26800.0,95.49,95.49,95.23,95.34,26800.0
2014-04-04 15:10:00,95.27,95.93,95.27,95.87,88500.0,95.27,95.93,95.27,95.87,88500.0
2014-04-04 15:20:00,95.82,96.18,95.75,96.09,19100.0,95.82,96.18,95.75,96.09,19100.0
2014-04-04 15:30:00,96.08,96.15,95.96,96.07,83100.0,96.08,96.15,95.96,96.07,83100.0
2014-04-04 15:40:00,96.08,96.17,95.96,96.11,47300.0,96.08,96.17,95.96,96.11,47300.0
2014-04-04 15:50:00,96.13,96.29,96.02,96.08,91600.0,96.13,96.29,96.02,96.08,91600.0
2014-04-07 09:30:00,95.71,95.93,95.01,95.01,10700.0,95.71,95.93,95.01,95.01,10700.0
2014-04-07 09:40:00,95.01,95.17,94.71,94.76,139700.0,95.01,95.17,94.71,94.76,139700.0
2014-04-07 09:50:00,94.8,94.98,94.65,94.76,49500.0,94.8,94.98,94.65,94.76,49500.0
2014-04-07 10:00:00,94.75,94.83,94.61,94.76,33600.0,94.75,94.83,94.61,94.76,33600.0
2014-04-07 10:10:00,94.7,94.87,94.61,94.84,43400.0,94.7,94.87,94.61,94.84,43400.0
2014-04-07 10:20:00,94.8,94.82,94.41,94.41,52200.0,94.8,94.82,94.41,94.41,52200.0
2014-04-07 10:30:00,94.41,94.57,94.31,94.37,34800.0,94.41,94.57,94.31,94.37,34800.0
2014-04-07 10:40:00,94.38,94.51,94.29,94.29,49500.0,94.38,94.51,94.29,94.29,49500.0
2014-04-07 10:50:00,94.35,94.44,94.21,94.33,53800.0,94.35,94.44,94.21,94.33,53800.0
2014-04-07 11:00:00,94.36,94.37,93.94,93.98,25400.0,94.36,94.37,93.94,93.98,25400.0
2014-04-07 11:10:00,94.02,94.12,93.98,94.03,34600.0,94.02,94.12,93.98,94.03,34600.0
2014-04-07 11:20:00,94.02,94.04,93.95,93.96,12600.0,94.02,94.04,93.95,93.96,12600.0
2014-04-07 11:30:00,94.0,94.06,93.92,93.93,31200.0,94.0,94.06,93.92,93.93,31200.0
2014-04-07 11:40:00,93.99,94.04,93.61,93.63,31600.0,93.99,94.04,93.61,93.63,31600.0
2014-04-07 11:50:00,93.66,93.69,93.58,93.58,9400.0,93.66,93.69,93.58,93.58,9400.0
2014-04-07 12:00:00,93.56,93.64,93.26,93.32,8500.0,93.56,93.64,93.26,93.32,8500.0
2014-04-07 12:10:00,93.26,93.28,92.89,92.89,17300.0,93.26,93.28,92.89,92.89,17300.0
2014-04-07 12:20:00,92.85,93.22,92.82,92.98,12900.0,92.85,93.22,92.82,92.98,12900.0
2014-04-07 12:30:00,92.99,93.1,92.79,93.0,14100.0,92.99,93.1,92.79,93.0,14100.0
2014-04-07 12:40:00,93.01,93.42,92.95,93.03,12500.0,93.01,93.42,92.95,93.03,12500.0
2014-04-07 12:50:00,93.04,93.24,92.92,93.13,11200.0,93.04,93.24,92.92,93.13,11200.0
2014-04-07 13:00:00,93.16,93.29,93.0,93.16,17800.0,93.16,93.29,93.0,93.16,17800.0
2014-04-07 13:10:00,93.18,93.23,93.01,93.12,11600.0,93.18,93.23,93.01,93.12,11600.0
2014-04-07 13:20:00,93.16,93.21,93.0,93.07,26900.0,93.16,93.21,93.0,93.07,26900.0
2014-04-07 13:30:00,93.03,93.22,93.0,93.06,16400.0,93.03,93.22,93.0,93.06,16400.0
2014-04-07 13:40:00,93.11,93.15,92.81,92.89,17500.0,93.11,93.15,92.81,92.89,17500.0
2014-04-07 13:50:00,92.9,92.9,92.46,92.5,47100.0,92.9,92.9,92.46,92.5,47100.0
2014-04-07 14:00:00,92.5,92.57,92.14,92.19,41300.0,92.5,92.57,92.14,92.19,41300.0
2014-04-07 14:10:00,92.21,92.21,91.94,91.94,14500.0,92.21,92.21,91.94,91.94,14500.0
2014-04-07 14:20:00,91.94,91.97,91.8,91.83,21400.0,91.94,91.97,91.8,91.83,21400.0
2014-04-07 14:30:00,91.88,92.23,91.76,92.16,29500.0,91.88,92.23,91.76,92.16,29500.0
2014-04-07 14:40:00,92.2,92.76,92.15,92.76,68200.0,92.2,92.76,92.15,92.76,68200.0
2014-04-07 14:50:00,92.74,93.07,92.74,92.98,12600.0,92.74,93.07,92.74,92.98,12600.0
2014-04-07 15:00:00,92.95,93.05,92.76,93.03,30700.0,92.95,93.05,92.76,93.03,30700.0
2014-04-07 15:10:00,93.03,93.59,92.99,93.5,71600.0,93.03,93.59,92.99,93.5,71600.0
2014-04-07 15:20:00,93.45,94.0,93.32,94.0,22600.0,93.45,94.0,93.32,94.0,22600.0
2014-04-07 15:30:00,94.0,94.01,93.8,93.83,43600.0,94.0,94.01,93.8,93.83,43600.0
2014-04-07 15:40:00,93.8,93.86,93.64,93.74,45000.0,93.8,93.86,93.64,93.74,45000.0
2014-04-07 15:50:00,93.77,93.85,93.64,93.73,94500.0,93.77,93.85,93.64,93.73,94500.0
2014-04-08 09:30:00,93.43,94.68,93.31,94.59,19500.0,93.43,94.68,93.31,94.59,19500.0
2014-04-08 09:40:00,94.64,94.85,94.36,94.5,79900.0,94.64,94.85,94.36,94.5,79900.0
2014-04-08 09:50:00,94.46,94.94,94.19,94.65,17700.0,94.46,94.94,94.19,94.65,17700.0
2014-04-08 10:00:00,94.85,94.92,94.32,94.73,16500.0,94.85,94.92,94.32,94.73,16500.0
2014-04-08 10:10:00,94.73,94.96,94.08,94.09,13800.0,94.73,94.96,94.08,94.09,13800.0
2014-04-08 10:20:00,94.09,94.09,93.75,93.76,13400.0,94.09,94.09,93.75,93.76,13400.0
2014-04-08 10:30:00,93.82,94.15,93.81,94.15,15000.0,93.82,94.15,93.81,94.15,15000.0
2014-04-08 10:40:00,94.19,94.19,93.92,93.95,7100.0,94.19,94.19,93.92,93.95,7100.0
2014-04-08 10:50:00,94.0,94.3,94.0,94.1,47900.0,94.0,94.3,94.0,94.1,47900.0
2014-04-08 11:00:00,94.09,94.24,93.96,94.23,30200.0,94.09,94.24,93.96,94.23,30200.0
2014-04-08 11:10:00,94.26,94.51,93.89,94.48,64000.0,94.26,94.51,93.89,94.48,64000.0
2014-04-08 11:20:00,94.46,94.63,94.32,94.6,22400.0,94.46,94.63,94.32,94.6,22400.0
2014-04-08 11:30:00,94.58,94.9,94.53,94.85,14200.0,94.58,94.9,94.53,94.85,14200.0
2014-04-08 11:40:00,94.85,95.17,94.73,95.14,42500.0,94.85,95.17,94.73,95.14,42500.0
2014-04-08 11:50:00,95.15,95.36,95.15,95.22,35100.0,95.15,95.36,95.15,95.22,35100.0
2014-04-08 12:00:00,95.26,95.3,94.93,95.0,27000.0,95.26,95.3,94.93,95.0,27000.0
2014-04-08 12:10:00,95.07,95.26,95.0,95.09,10800.0,95.07,95.26,95.0,95.09,10800.0
2014-04-08 12:20:00,95.11,95.3,95.0,95.3,12400.0,95.11,95.3,95.0,95.3,12400.0
2014-04-08 12:30:00,95.28,95.3,94.99,95.02,327800.0,95.28,95.3,94.99,95.02,327800.0
2014-04-08 12:40:00,94.99,95.15,94.81,95.1,12000.0,94.99,95.15,94.81,95.1,12000.0
2014-04-08 12:50:00,95.06,95.14,94.99,95.1,7700.0,95.06,95.14,94.99,95.1,7700.0
2014-04-08 13:00:00,95.12,95.14,94.98,95.01,6800.0,95.12,95.14,94.98,95.01,6800.0
2014-04-08 13:10:00,95.03,95.26,95.02,95.24,14400.0,95.03,95.26,95.02,95.24,14400.0
2014-04-08 13:20:00,95.19,95.67,95.12,95.46,27400.0,95.19,95.67,95.12,95.46,27400.0
2014-04-08 13:30:00,95.43,95.66,95.42,95.48,19200.0,95.43,95.66,95.42,95.48,19200.0
2014-04-08 13:40:00,95.6,95.66,95.42,95.57,12700.0,95.6,95.66,95.42,95.57,12700.0
2014-04-08 13:50:00,95.55,95.63,95.44,95.61,13700.0,95.55,95.63,95.44,95.61,13700.0
2014-04-08 14:00:00,95.61,95.64,95.52,95.52,17400.0,95.61,95.64,95.52,95.52,17400.0
2014-04-08 14:10:00,95.5,95.78,95.5,95.75,14400.0,95.5,95.78,95.5,95.75,14400.0
2014-04-08 14:20:00,95.69,95.72,95.47,95.61,10600.0,95.69,95.72,95.47,95.61,10600.0
2014-04-08 14:30:00,95.56,95.67,95.32,95.32,8300.0,95.56,95.67,95.32,95.32,8300.0
2014-04-08 14:40:00,95.33,95.68,95.29,95.52,10900.0,95.33,95.68,95.29,95.52,10900.0
2014-04-08 14:50:00,95.54,95.65,95.48,95.48,6500.0,95.54,95.65,95.48,95.48,6500.0
2014-04-08 15:00:00,95.53,95.67,95.51,95.62,12500.0,95.53,95.67,95.51,95.62,12500.0
2014-04-08 15:10:00,95.59,95.72,95.57,95.72,18300.0,95.59,95.72,95.57,95.72,18300.0
2014-04-08 15:20:00,95.74,96.04,95.72,96.0,35400.0,95.74,96.04,95.72,96.0,35400.0
2014-04-08 15:30:00,96.02,96.02,95.7,95.89,24200.0,96.02,96.02,95.7,95.89,24200.0
2014-04-08 15:40:00,95.89,96.0,95.81,95.9,35500.0,95.89,96.0,95.81,95.9,35500.0
2014-04-08 15:50:00,95.9,95.98,95.74,95.82,66900.0,95.9,95.98,95.74,95.82,66900.0
2014-04-09 09:30:00,96.3,98.43,96.01,97.18,16900.0,96.3,98.43,96.01,97.18,16900.0
2014-04-09 09:40:00,96.81,96.81,95.95,96.05,14500.0,96.81,96.81,95.95,96.05,14500.0
2014-04-09 09:50:00,96.05,96.15,95.78,95.83,18200.0,96.05,96.15,95.78,95.83,18200.0
2014-04-09 10:00:00,95.74,96.23,95.52,95.63,9000.0,95.74,96.23,95.52,95.63,9000.0
2014-04-09 10:10:00,95.68,95.92,95.55,95.71,18400.0,95.68,95.92,95.55,95.71,18400.0
2014-04-09 10:20:00,95.78,96.24,95.78,96.15,20500.0,95.78,96.24,95.78,96.15,20500.0
2014-04-09 10:30:00,96.04,96.04,95.6,95.72,9300.0,96.04,96.04,95.6,95.72,9300.0
2014-04-09 10:40:00,95.69,95.74,95.31,95.63,8700.0,95.69,95.74,95.31,95.63,8700.0
2014-04-09 10:50:00,95.69,95.7,95.37,95.4,12900.0,95.69,95.7,95.37,95.4,12900.0
2014-04-09 11:00:00,95.44,95.68,95.29,95.67,15800.0,95.44,95.68,95.29,95.67,15800.0
2014-04-09 11:10:00,95.67,96.01,95.58,95.79,18000.0,95.67,96.01,95.58,95.79,18000.0
2014-04-09 11:20:00,95.75,95.81,95.43,95.77,8100.0,95.75,95.81,95.43,95.77,8100.0
2014-04-09 11:30:00,95.75,96.36,95.75,96.18,59100.0,95.75,96.36,95.75,96.18,59100.0
2014-04-09 11:40:00,96.08,96.81,96.08,96.6,10400.0,96.08,96.81,96.08,96.6,10400.0
2014-04-09 11:50:00,96.59,96.81,96.47,96.47,25400.0,96.59,96.81,96.47,96.47,25400.0
2014-04-09 12:00:00,96.44,96.46,96.28,96.28,10300.0,96.44,96.46,96.28,96.28,10300.0
2014-04-09 12:10:00,96.34,96.43,96.3,96.3,1200.0,96.34,96.43,96.3,96.3,1200.0
2014-04-09 12:20:00,96.32,96.45,96.23,96.45,3800.0,96.32,96.45,96.23,96.45,3800.0
2014-04-09 12:30:00,96.45,96.76,96.41,96.76,9000.0,96.45,96.76,96.41,96.76,9000.0
2014-04-09 12:40:00,96.77,96.9,96.73,96.78,12500.0,96.77,96.9,96.73,96.78,12500.0
2014-04-09 12:50:00,96.75,96.75,96.37,96.68,7200.0,96.75,96.75,96.37,96.68,7200.0
2014-04-09 13:00:00,96.66,96.85,96.65,96.83,6000.0,96.66,96.85,96.65,96.83,6000.0
2014-04-09 13:10:00,96.83,96.85,96.63,96.73,7800.0,96.83,96.85,96.63,96.73,7800.0
2014-04-09 13:20:00,96.74,96.86,96.61,96.71,3800.0,96.74,96.86,96.61,96.71,3800.0
2014-04-09 13:30:00,96.65,96.71,96.4,96.4,11800.0,96.65,96.71,96.4,96.4,11800.0
2014-04-09 13:40:00,96.37,96.45,96.28,96.45,3400.0,96.37,96.45,96.28,96.45,3400.0
2014-04-09 13:50:00,96.46,96.48,96.34,96.45,3800.0,96.46,96.48,96.34,96.45,3800.0
2014-04-09 14:00:00,96.44,96.93,96.36,96.78,31500.0,96.44,96.93,96.36,96.78,31500.0
2014-04-09 14:10:00,96.83,97.0,96.65,96.65,22300.0,96.83,97.0,96.65,96.65,22300.0
2014-04-09 14:20:00,96.64,96.76,96.57,96.57,12700.0,96.64,96.76,96.57,96.57,12700.0
2014-04-09 14:30:00,96.57,97.37,96.56,97.37,40800.0,96.57,97.37,96.56,97.37,40800.0
2014-04-09 14:40:00,97.34,97.68,97.12,97.34,60300.0,97.34,97.68,97.12,97.34,60300.0
2014-04-09 14:50:00,97.31,97.55,97.22,97.4,11000.0,97.31,97.55,97.22,97.4,11000.0
2014-04-09 15:00:00,97.35,97.35,97.09,97.27,14100.0,97.35,97.35,97.09,97.27,14100.0
2014-04-09 15:10:00,97.26,97.28,97.08,97.11,26300.0,97.26,97.28,97.08,97.11,26300.0
2014-04-09 15:20:00,97.1,97.19,96.99,97.01,37000.0,97.1,97.19,96.99,97.01,37000.0
2014-04-09 15:30:00,97.01,97.17,96.99,97.07,40300.0,97.01,97.17,96.99,97.07,40300.0
2014-04-09 15:40:00,97.1,97.35,97.06,97.2,45000.0,97.1,97.35,97.06,97.2,45000.0
2014-04-09 15:50:00,97.2,97.23,97.08,97.11,47200.0,97.2,97.23,97.08,97.11,47200.0
2014-04-10 09:30:00,96.84,97.27,96.7,96.96,16500.0,96.84,97.27,96.7,96.96,16500.0
2014-04-10 09:40:00,96.91,97.08,96.44,96.62,12900.0,96.91,97.08,96.44,96.62,12900.0
2014-04-10 09:50:00,96.62,96.73,96.15,96.31,23500.0,96.62,96.73,96.15,96.31,23500.0
2014-04-10 10:00:00,96.19,96.31,95.67,95.9,24300.0,96.19,96.31,95.67,95.9,24300.0
2014-04-10 10:10:00,95.86,96.02,95.58,95.58,70600.0,95.86,96.02,95.58,95.58,70600.0
2014-04-10 10:20:00,95.51,95.65,95.32,95.64,40300.0,95.51,95.65,95.32,95.64,40300.0
2014-04-10 10:30:00,95.68,95.7,95.45,95.56,21900.0,95.68,95.7,95.45,95.56,21900.0
2014-04-10 10:40:00,95.53,95.62,95.0,95.05,21700.0,95.53,95.62,95.0,95.05,21700.0
2014-04-10 10:50:00,95.01,95.17,94.79,94.95,22000.0,95.01,95.17,94.79,94.95,22000.0
2014-04-10 11:00:00,94.82,95.09,94.73,94.87,5600.0,94.82,95.09,94.73,94.87,5600.0
2014-04-10 11:10:00,94.86,95.41,94.86,95.19,21600.0,94.86,95.41,94.86,95.19,21600.0
2014-04-10 11:20:00,95.17,95.29,94.79,94.79,3900.0,95.17,95.29,94.79,94.79,3900.0
2014-04-10 11:30:00,94.87,94.96,94.65,94.7,9900.0,94.87,94.96,94.65,94.7,9900.0
2014-04-10 11:40:00,94.78,95.21,94.75,95.03,16500.0,94.78,95.21,94.75,95.03,16500.0
2014-04-10 11:50:00,95.08,95.25,94.99,95.05,49900.0,95.08,95.25,94.99,95.05,49900.0
2014-04-10 12:00:00,95.05,95.19,94.69,94.7,12600.0,95.05,95.19,94.69,94.7,12600.0
2014-04-10 12:10:00,94.64,95.17,94.51,95.0,46300.0,94.64,95.17,94.51,95.0,46300.0
2014-04-10 12:20:00,94.99,95.1,94.85,95.0,30400.0,94.99,95.1,94.85,95.0,30400.0
2014-04-10 12:30:00,95.04,95.1,94.71,94.71,18700.0,95.04,95.1,94.71,94.71,18700.0
2014-04-10 12:40:00,94.75,94.77,94.5,94.51,10900.0,94.75,94.77,94.5,94.51,10900.0
2014-04-10 12:50:00,94.5,94.5,94.32,94.34,9500.0,94.5,94.5,94.32,94.34,9500.0
2014-04-10 13:00:00,94.37,94.45,94.33,94.37,12600.0,94.37,94.45,94.33,94.37,12600.0
2014-04-10 13:10:00,94.34,94.45,94.05,94.11,19300.0,94.34,94.45,94.05,94.11,19300.0
2014-04-10 13:20:00,94.09,94.18,93.96,94.15,12300.0,94.09,94.18,93.96,94.15,12300.0
2014-04-10 13:30:00,94.2,94.25,94.09,94.11,11500.0,94.2,94.25,94.09,94.11,11500.0
2014-04-10 13:40:00,94.1,94.21,94.06,94.19,16600.0,94.1,94.21,94.06,94.19,16600.0
2014-04-10 13:50:00,94.21,94.72,94.21,94.67,32500.0,94.21,94.72,94.21,94.67,32500.0
2014-04-10 14:00:00,94.67,94.94,94.63,94.91,10000.0,94.67,94.94,94.63,94.91,10000.0
2014-04-10 14:10:00,94.91,95.14,94.86,95.0,26700.0,94.91,95.14,94.86,95.0,26700.0
2014-04-10 14:20:00,95.0,95.0,94.67,94.69,11200.0,95.0,95.0,94.67,94.69,11200.0
2014-04-10 14:30:00,94.65,94.73,94.43,94.72,27700.0,94.65,94.73,94.43,94.72,27700.0
2014-04-10 14:40:00,94.68,94.83,94.6,94.62,49700.0,94.68,94.83,94.6,94.62,49700.0
2014-04-10 14:50:00,94.55,94.85,94.55,94.82,37400.0,94.55,94.85,94.55,94.82,37400.0
2014-04-10 15:00:00,94.8,94.81,93.96,94.03,39200.0,94.8,94.81,93.96,94.03,39200.0
2014-04-10 15:10:00,94.0,94.44,93.99,94.44,19300.0,94.0,94.44,93.99,94.44,19300.0
2014-04-10 15:20:00,94.45,94.5,94.23,94.25,27800.0,94.45,94.5,94.23,94.25,27800.0
2014-04-10 15:30:00,94.25,94.57,94.17,94.57,31400.0,94.25,94.57,94.17,94.57,31400.0
2014-04-10 15:40:00,94.57,94.88,94.49,94.75,37900.0,94.57,94.88,94.49,94.75,37900.0
2014-04-10 15:50:00,94.76,95.34,94.73,94.85,155900.0,94.76,95.34,94.73,94.85,155900.0
2014-04-11 09:30:00,93.78,94.0,91.6,91.99,68300.0,93.78,94.0,91.6,91.99,68300.0
2014-04-11 09:40:00,91.93,93.14,91.93,92.59,38400.0,91.93,93.14,91.93,92.59,38400.0
2014-04-11 09:50:00,92.61,92.73,90.81,91.4,123400.0,92.61,92.73,90.81,91.4,123400.0
2014-04-11 10:00:00,91.26,91.44,90.04,90.38,135900.0,91.26,91.44,90.04,90.38,135900.0
2014-04-11 10:10:00,90.46,90.62,89.25,89.7,234800.0,90.46,90.62,89.25,89.7,234800.0
2014-04-11 10:20:00,89.85,90.98,89.77,90.53,114500.0,89.85,90.98,89.77,90.53,114500.0
2014-04-11 10:30:00,90.53,91.49,90.47,91.49,44500.0,90.53,91.49,90.47,91.49,44500.0
2014-04-11 10:40:00,91.48,92.32,91.37,92.02,117100.0,91.48,92.32,91.37,92.02,117100.0
2014-04-11 10:50:00,92.02,92.5,91.76,92.11,123300.0,92.02,92.5,91.76,92.11,123300.0
2014-04-11 11:00:00,92.11,92.39,92.0,92.14,18100.0,92.11,92.39,92.0,92.14,18100.0
2014-04-11 11:10:00,92.05,92.45,92.01,92.38,22000.0,92.05,92.45,92.01,92.38,22000.0
2014-04-11 11:20:00,92.38,92.38,91.63,92.02,15500.0,92.38,92.38,91.63,92.02,15500.0
2014-04-11 11:30:00,91.93,92.02,91.52,91.53,17100.0,91.93,92.02,91.52,91.53,17100.0
2014-04-11 11:40:00,91.55,91.88,91.5,91.63,17500.0,91.55,91.88,91.5,91.63,17500.0
2014-04-11 11:50:00,91.57,91.57,90.98,91.15,40000.0,91.57,91.57,90.98,91.15,40000.0
2014-04-11 12:00:00,91.15,91.24,90.67,90.71,21700.0,91.15,91.24,90.67,90.71,21700.0
2014-04-11 12:10:00,90.65,90.65,90.33,90.58,21100.0,90.65,90.65,90.33,90.58,21100.0
2014-04-11 12:20:00,90.51,90.52,90.1,90.2,25300.0,90.51,90.52,90.1,90.2,25300.0
2014-04-11 12:30:00,90.18,90.22,89.74,89.87,57100.0,90.18,90.22,89.74,89.87,57100.0
2014-04-11 12:40:00,89.95,90.15,89.88,89.88,34600.0,89.95,90.15,89.88,89.88,34600.0
2014-04-11 12:50:00,89.89,90.11,89.73,89.86,60200.0,89.89,90.11,89.73,89.86,60200.0
2014-04-11 13:00:00,89.96,90.09,89.86,90.04,94300.0,89.96,90.09,89.86,90.04,94300.0
2014-04-11 13:10:00,89.97,90.01,89.75,89.86,32200.0,89.97,90.01,89.75,89.86,32200.0
2014-04-11 13:20:00,89.85,89.89,89.3,89.43,35000.0,89.85,89.89,89.3,89.43,35000.0
2014-04-11 13:30:00,89.43,89.61,89.2,89.41,23500.0,89.43,89.61,89.2,89.41,23500.0
2014-04-11 13:40:00,89.43,89.53,89.15,89.18,26600.0,89.43,89.53,89.15,89.18,26600.0
2014-04-11 13:50:00,89.17,89.37,89.1,89.23,18500.0,89.17,89.37,89.1,89.23,18500.0
2014-04-11 14:00:00,89.22,89.69,89.22,89.66,27700.0,89.22,89.69,89.22,89.66,27700.0
2014-04-11 14:10:00,89.68,89.89,89.35,89.38,89400.0,89.68,89.89,89.35,89.38,89400.0
2014-04-11 14:20:00,89.38,89.52,89.17,89.28,54500.0,89.38,89.52,89.17,89.28,54500.0
2014-04-11 14:30:00,89.3,89.33,88.79,88.79,28100.0,89.3,89.33,88.79,88.79,28100.0
2014-04-11 14:40:00,88.78,88.81,88.46,88.64,46000.0,88.78,88.81,88.46,88.64,46000.0
2014-04-11 14:50:00,88.67,89.25,88.62,89.16,41300.0,88.67,89.25,88.62,89.16,41300.0
2014-04-11 15:00:00,89.16,89.54,88.98,89.54,24600.0,89.16,89.54,88.98,89.54,24600.0
2014-04-11 15:10:00,89.54,90.1,89.46,90.05,59100.0,89.54,90.1,89.46,90.05,59100.0
2014-04-11 15:20:00,90.06,90.7,90.06,90.45,73500.0,90.06,90.7,90.06,90.45,73500.0
2014-04-11 15:30:00,90.46,90.7,90.44,90.69,71200.0,90.46,90.7,90.44,90.69,71200.0
2014-04-11 15:40:00,90.7,90.87,90.66,90.87,82100.0,90.7,90.87,90.66,90.87,82100.0
2014-04-11 15:50:00,90.87,91.09,90.77,91.06,185700.0,90.87,91.09,90.77,91.06,185700.0
2014-04-14 09:30:00,91.85,93.37,91.85,92.36,47700.0,91.85,93.37,91.85,92.36,47700.0
2014-04-14 09:40:00,92.67,92.83,92.01,92.14,41700.0,92.67,92.83,92.01,92.14,41700.0
2014-04-14 09:50:00,92.24,92.59,91.83,91.89,24400.0,92.24,92.59,91.83,91.89,24400.0
2014-04-14 10:00:00,91.95,92.79,91.7,92.7,34400.0,91.95,92.79,91.7,92.7,34400.0
2014-04-14 10:10:00,92.67,92.72,92.18,92.18,14000.0,92.67,92.72,92.18,92.18,14000.0
2014-04-14 10:20:00,92.18,92.18,91.22,91.23,37800.0,92.18,92.18,91.22,91.23,37800.0
2014-04-14 10:30:00,91.23,92.26,91.2,92.19,28000.0,91.23,92.26,91.2,92.19,28000.0
2014-04-14 10:40:00,92.12,92.46,91.89,92.19,23400.0,92.12,92.46,91.89,92.19,23400.0
2014-04-14 10:50:00,92.14,92.62,92.13,92.36,12600.0,92.14,92.62,92.13,92.36,12600.0
2014-04-14 11:00:00,92.3,92.3,91.84,91.99,27500.0,92.3,92.3,91.84,91.99,27500.0
2014-04-14 11:10:00,91.99,91.99,91.5,91.6,17600.0,91.99,91.99,91.5,91.6,17600.0
2014-04-14 11:20:00,91.63,92.06,91.63,91.76,18000.0,91.63,92.06,91.63,91.76,18000.0
2014-04-14 11:30:00,91.81,91.92,91.46,91.49,20500.0,91.81,91.92,91.46,91.49,20500.0
2014-04-14 11:40:00,91.49,91.6,91.04,91.08,35500.0,91.49,91.6,91.04,91.08,35500.0
2014-04-14 11:50:00,91.04,91.2,91.03,91.1,11500.0,91.04,91.2,91.03,91.1,11500.0
2014-04-14 12:00:00,91.07,91.22,90.9,91.08,12700.0,91.07,91.22,90.9,91.08,12700.0
2014-04-14 12:10:00,91.12,91.27,91.07,91.16,9200.0,91.12,91.27,91.07,91.16,9200.0
2014-04-14 12:20:00,91.13,91.13,90.8,91.03,12400.0,91.13,91.13,90.8,91.03,12400.0
2014-04-14 12:30:00,91.04,91.19,90.84,91.07,11500.0,91.04,91.19,90.84,91.07,11500.0
2014-04-14 12:40:00,91.12,91.34,90.93,91.01,22600.0,91.12,91.34,90.93,91.01,22600.0
2014-04-14 12:50:00,91.06,91.08,90.82,90.89,8400.0,91.06,91.08,90.82,90.89,8400.0
2014-04-14 13:00:00,90.85,90.89,90.62,90.77,9200.0,90.85,90.89,90.62,90.77,9200.0
2014-04-14 13:10:00,90.79,90.8,90.52,90.58,20500.0,90.79,90.8,90.52,90.58,20500.0
2014-04-14 13:20:00,90.58,90.63,90.38,90.45,19300.0,90.58,90.63,90.38,90.45,19300.0
2014-04-14 13:30:00,90.44,90.59,90.33,90.51,17000.0,90.44,90.59,90.33,90.51,17000.0
2014-04-14 13:40:00,90.55,90.56,89.99,90.07,22300.0,90.55,90.56,89.99,90.07,22300.0
2014-04-14 13:50:00,90.06,90.15,89.91,90.0,18400.0,90.06,90.15,89.91,90.0,18400.0
2014-04-14 14:00:00,90.02,90.49,90.02,90.42,38000.0,90.02,90.49,90.02,90.42,38000.0
2014-04-14 14:10:00,90.42,90.46,90.02,90.09,8000.0,90.42,90.46,90.02,90.09,8000.0
2014-04-14 14:20:00,90.08,90.28,90.05,90.1,7100.0,90.08,90.28,90.05,90.1,7100.0
2014-04-14 14:30:00,90.12,90.28,90.06,90.22,7200.0,90.12,90.28,90.06,90.22,7200.0
2014-04-14 14:40:00,90.24,90.28,90.1,90.23,7900.0,90.24,90.28,90.1,90.23,7900.0
2014-04-14 14:50:00,90.29,90.34,90.03,90.08,7600.0,90.29,90.34,90.03,90.08,7600.0
2014-04-14 15:00:00,90.04,90.04,89.81,89.88,10900.0,90.04,90.04,89.81,89.88,10900.0
2014-04-14 15:10:00,89.87,89.94,89.61,89.72,32300.0,89.87,89.94,89.61,89.72,32300.0
2014-04-14 15:20:00,89.72,89.99,89.66,89.99,10400.0,89.72,89.99,89.66,89.99,10400.0
2014-04-14 15:30:00,90.06,90.33,89.93,90.15,29200.0,90.06,90.33,89.93,90.15,29200.0
2014-04-14 15:40:00,90.11,90.13,89.94,90.03,44400.0,90.11,90.13,89.94,90.03,44400.0
2014-04-14 15:50:00,90.01,90.26,89.98,90.1,98900.0,90.01,90.26,89.98,90.1,98900.0
2014-04-15 09:30:00,91.08,92.24,90.3,91.23,37000.0,91.08,92.24,90.3,91.23,37000.0
2014-04-15 09:40:00,91.16,92.16,91.16,92.11,13200.0,91.16,92.16,91.16,92.11,13200.0
2014-04-15 09:50:00,92.2,92.2,91.26,91.35,45500.0,92.2,92.2,91.26,91.35,45500.0
2014-04-15 10:00:00,91.45,91.59,90.38,90.52,60600.0,91.45,91.59,90.38,90.52,60600.0
2014-04-15 10:10:00,90.51,90.71,90.24,90.48,28900.0,90.51,90.71,90.24,90.48,28900.0
2014-04-15 10:20:00,90.32,90.41,89.91,90.03,10200.0,90.32,90.41,89.91,90.03,10200.0
2014-04-15 10:30:00,89.95,90.19,89.53,89.78,21300.0,89.95,90.19,89.53,89.78,21300.0
2014-04-15 10:40:00,89.86,89.95,89.47,89.64,20400.0,89.86,89.95,89.47,89.64,20400.0
2014-04-15 10:50:00,89.72,89.77,89.11,89.37,29800.0,89.72,89.77,89.11,89.37,29800.0
2014-04-15 11:00:00,89.3,89.34,88.87,89.0,31000.0,89.3,89.34,88.87,89.0,31000.0
2014-04-15 11:10:00,88.94,89.07,88.81,88.99,14200.0,88.94,89.07,88.81,88.99,14200.0
2014-04-15 11:20:00,89.02,89.31,88.79,88.91,19100.0,89.02,89.31,88.79,88.91,19100.0
2014-04-15 11:30:00,88.94,89.49,88.88,89.4,23200.0,88.94,89.49,88.88,89.4,23200.0
2014-04-15 11:40:00,89.43,89.47,89.1,89.23,20000.0,89.43,89.47,89.1,89.23,20000.0
2014-04-15 11:50:00,89.17,89.43,89.09,89.26,12100.0,89.17,89.43,89.09,89.26,12100.0
2014-04-15 12:00:00,89.26,89.26,88.94,89.03,20700.0,89.26,89.26,88.94,89.03,20700.0
2014-04-15 12:10:00,89.0,89.14,88.9,88.95,14800.0,89.0,89.14,88.9,88.95,14800.0
2014-04-15 12:20:00,88.88,88.99,88.77,88.86,20700.0,88.88,88.99,88.77,88.86,20700.0
2014-04-15 12:30:00,88.87,89.0,88.31,88.35,14100.0,88.87,89.0,88.31,88.35,14100.0
2014-04-15 12:40:00,88.39,88.52,87.9,87.97,66900.0,88.39,88.52,87.9,87.97,66900.0
2014-04-15 12:50:00,87.96,88.1,87.8,87.91,23500.0,87.96,88.1,87.8,87.91,23500.0
2014-04-15 13:00:00,87.91,88.38,87.67,88.28,23100.0,87.91,88.38,87.67,88.28,23100.0
2014-04-15 13:10:00,88.25,88.65,87.96,88.65,26200.0,88.25,88.65,87.96,88.65,26200.0
2014-04-15 13:20:00,88.67,88.76,88.18,88.47,14000.0,88.67,88.76,88.18,88.47,14000.0
2014-04-15 13:30:00,88.51,89.0,88.34,88.67,15200.0,88.51,89.0,88.34,88.67,15200.0
2014-04-15 13:40:00,88.71,88.85,88.3,88.3,11500.0,88.71,88.85,88.3,88.3,11500.0
2014-04-15 13:50:00,88.3,89.16,88.27,89.16,22400.0,88.3,89.16,88.27,89.16,22400.0
2014-04-15 14:00:00,89.18,89.48,89.08,89.11,52500.0,89.18,89.48,89.08,89.11,52500.0
2014-04-15 14:10:00,89.08,89.38,88.95,89.21,31000.0,89.08,89.38,88.95,89.21,31000.0
2014-04-15 14:20:00,89.23,89.43,89.11,89.32,19000.0,89.23,89.43,89.11,89.32,19000.0
2014-04-15 14:30:00,89.3,90.42,89.3,90.35,43300.0,89.3,90.42,89.3,90.35,43300.0
2014-04-15 14:40:00,90.4,90.59,90.27,90.48,26700.0,90.4,90.59,90.27,90.48,26700.0
2014-04-15 14:50:00,90.48,90.63,90.26,90.26,26100.0,90.48,90.63,90.26,90.26,26100.0
2014-04-15 15:00:00,90.23,90.28,89.76,89.77,19800.0,90.23,90.28,89.76,89.77,19800.0
2014-04-15 15:10:00,89.75,90.41,89.75,90.38,29800.0,89.75,90.41,89.75,90.38,29800.0
2014-04-15 15:20:00,90.4,90.4,90.03,90.31,47700.0,90.4,90.4,90.03,90.31,47700.0
2014-04-15 15:30:00,90.26,90.28,90.07,90.18,36800.0,90.26,90.28,90.07,90.18,36800.0
2014-04-15 15:40:00,90.19,90.25,90.16,90.25,39000.0,90.19,90.25,90.16,90.25,39000.0
2014-04-15 15:50:00,90.25,90.51,90.17,90.42,125600.0,90.25,90.51,90.17,90.42,125600.0
2014-04-16 09:30:00,91.17,92.6,90.63,91.13,25900.0,91.17,92.6,90.63,91.13,25900.0
2014-04-16 09:40:00,91.39,91.4,90.68,91.0,44500.0,91.39,91.4,90.68,91.0,44500.0
2014-04-16 09:50:00,90.97,90.97,89.74,90.81,41700.0,90.97,90.97,89.74,90.81,41700.0
2014-04-16 10:00:00,90.62,91.25,90.55,91.09,21800.0,90.62,91.25,90.55,91.09,21800.0
2014-04-16 10:10:00,91.12,91.34,90.92,91.01,23900.0,91.12,91.34,90.92,91.01,23900.0
2014-04-16 10:20:00,91.13,91.58,91.04,91.31,20200.0,91.13,91.58,91.04,91.31,20200.0
2014-04-16 10:30:00,91.28,91.46,91.08,91.29,16500.0,91.28,91.46,91.08,91.29,16500.0
2014-04-16 10:40:00,91.25,91.36,90.86,91.05,18300.0,91.25,91.36,90.86,91.05,18300.0
2014-04-16 10:50:00,91.04,91.11,90.91,90.91,7500.0,91.04,91.11,90.91,90.91,7500.0
2014-04-16 11:00:00,90.84,91.07,90.66,91.07,15400.0,90.84,91.07,90.66,91.07,15400.0
2014-04-16 11:10:00,90.93,91.08,90.75,90.98,9600.0,90.93,91.08,90.75,90.98,9600.0
2014-04-16 11:20:00,90.87,91.03,90.82,91.01,14500.0,90.87,91.03,90.82,91.01,14500.0
2014-04-16 11:30:00,90.98,91.05,90.71,90.74,6300.0,90.98,91.05,90.71,90.74,6300.0
2014-04-16 11:40:00,90.68,90.73,90.51,90.73,9900.0,90.68,90.73,90.51,90.73,9900.0
2014-04-16 11:50:00,90.73,91.09,90.7,90.96,11700.0,90.73,91.09,90.7,90.96,11700.0
2014-04-16 12:00:00,90.91,91.34,90.91,91.23,8600.0,90.91,91.34,90.91,91.23,8600.0
2014-04-16 12:10:00,91.21,91.22,90.95,91.01,5200.0,91.21,91.22,90.95,91.01,5200.0
2014-04-16 12:20:00,90.93,91.08,90.93,90.98,2600.0,90.93,91.08,90.93,90.98,2600.0
2014-04-16 12:30:00,91.02,91.11,90.81,90.92,10500.0,91.02,91.11,90.81,90.92,10500.0
2014-04-16 12:40:00,90.95,90.98,90.74,90.81,14600.0,90.95,90.98,90.74,90.81,14600.0
2014-04-16 12:50:00,90.74,90.97,90.58,90.58,17200.0,90.74,90.97,90.58,90.58,17200.0
2014-04-16 13:00:00,90.52,90.79,90.47,90.69,24600.0,90.52,90.79,90.47,90.69,24600.0
2014-04-16 13:10:00,90.81,91.0,90.71,90.93,3500.0,90.81,91.0,90.71,90.93,3500.0
2014-04-16 13:20:00,90.99,91.32,90.99,91.1,3300.0,90.99,91.32,90.99,91.1,3300.0
2014-04-16 13:30:00,91.09,91.19,90.89,91.12,10700.0,91.09,91.19,90.89,91.12,10700.0
2014-04-16 13:40:00,91.12,91.23,91.01,91.08,6600.0,91.12,91.23,91.01,91.08,6600.0
2014-04-16 13:50:00,91.15,91.17,90.93,91.16,8800.0,91.15,91.17,90.93,91.16,8800.0
2014-04-16 14:00:00,91.12,91.21,90.96,90.97,12700.0,91.12,91.21,90.96,90.97,12700.0
2014-04-16 14:10:00,90.99,91.03,90.43,90.57,76000.0,90.99,91.03,90.43,90.57,76000.0
2014-04-16 14:20:00,90.59,90.88,90.39,90.85,18100.0,90.59,90.88,90.39,90.85,18100.0
2014-04-16 14:30:00,90.91,91.1,90.74,90.8,8900.0,90.91,91.1,90.74,90.8,8900.0
2014-04-16 14:40:00,90.79,91.14,90.79,91.05,9600.0,90.79,91.14,90.79,91.05,9600.0
2014-04-16 14:50:00,91.02,91.1,90.98,91.0,3900.0,91.02,91.1,90.98,91.0,3900.0
2014-04-16 15:00:00,91.0,91.05,90.65,90.65,18900.0,91.0,91.05,90.65,90.65,18900.0
2014-04-16 15:10:00,90.64,90.74,90.63,90.68,9300.0,90.64,90.74,90.63,90.68,9300.0
2014-04-16 15:20:00,90.64,90.68,90.31,90.32,29000.0,90.64,90.68,90.31,90.32,29000.0
2014-04-16 15:30:00,90.31,90.4,89.75,90.27,181700.0,90.31,90.4,89.75,90.27,181700.0
2014-04-16 15:40:00,90.33,90.53,90.17,90.17,43900.0,90.33,90.53,90.17,90.17,43900.0
2014-04-16 15:50:00,90.19,90.34,90.08,90.23,66100.0,90.19,90.34,90.08,90.23,66100.0
2014-04-17 09:30:00,90.26,90.77,89.76,89.98,17800.0,90.26,90.77,89.76,89.98,17800.0
2014-04-17 09:40:00,90.12,90.12,89.2,89.25,16000.0,90.12,90.12,89.2,89.25,16000.0
2014-04-17 09:50:00,89.24,89.43,88.89,89.24,35000.0,89.24,89.43,88.89,89.24,35000.0
2014-04-17 10:00:00,89.2,89.39,88.44,88.77,48800.0,89.2,89.39,88.44,88.77,48800.0
2014-04-17 10:10:00,88.87,89.25,88.8,88.82,18500.0,88.87,89.25,88.8,88.82,18500.0
2014-04-17 10:20:00,88.89,89.0,88.68,88.88,40700.0,88.89,89.0,88.68,88.88,40700.0
2014-04-17 10:30:00,88.89,88.98,88.77,88.78,59700.0,88.89,88.98,88.77,88.78,59700.0
2014-04-17 10:40:00,88.84,88.89,88.07,88.21,39100.0,88.84,88.89,88.07,88.21,39100.0
2014-04-17 10:50:00,88.2,88.46,87.95,88.15,44600.0,88.2,88.46,87.95,88.15,44600.0
2014-04-17 11:00:00,88.23,88.74,88.14,88.59,20500.0,88.23,88.74,88.14,88.59,20500.0
2014-04-17 11:10:00,88.54,88.7,87.98,88.25,63500.0,88.54,88.7,87.98,88.25,63500.0
2014-04-17 11:20:00,88.23,88.42,88.1,88.42,37000.0,88.23,88.42,88.1,88.42,37000.0
2014-04-17 11:30:00,88.38,88.38,87.7,87.79,36300.0,88.38,88.38,87.7,87.79,36300.0
2014-04-17 11:40:00,87.76,87.81,87.11,87.15,49700.0,87.76,87.81,87.11,87.15,49700.0
2014-04-17 11:50:00,87.22,87.29,87.11,87.2,35300.0,87.22,87.29,87.11,87.2,35300.0
2014-04-17 12:00:00,87.22,87.3,87.03,87.22,38300.0,87.22,87.3,87.03,87.22,38300.0
2014-04-17 12:10:00,87.26,87.27,86.94,87.05,41900.0,87.26,87.27,86.94,87.05,41900.0
2014-04-17 12:20:00,87.01,87.13,86.67,86.7,32500.0,87.01,87.13,86.67,86.7,32500.0
2014-04-17 12:30:00,86.74,87.04,86.57,86.99,78200.0,86.74,87.04,86.57,86.99,78200.0
2014-04-17 12:40:00,87.02,87.05,86.89,86.91,34200.0,87.02,87.05,86.89,86.91,34200.0
2014-04-17 12:50:00,86.95,87.52,86.93,87.35,87500.0,86.95,87.52,86.93,87.35,87500.0
2014-04-17 13:00:00,87.32,87.78,87.25,87.29,36000.0,87.32,87.78,87.25,87.29,36000.0
2014-04-17 13:10:00,87.34,87.8,87.31,87.69,30900.0,87.34,87.8,87.31,87.69,30900.0
2014-04-17 13:20:00,87.71,88.24,87.67,88.16,46000.0,87.71,88.24,87.67,88.16,46000.0
2014-04-17 13:30:00,88.13,88.3,87.91,87.95,43900.0,88.13,88.3,87.91,87.95,43900.0
2014-04-17 13:40:00,87.99,88.11,87.92,87.92,21700.0,87.99,88.11,87.92,87.92,21700.0
2014-04-17 13:50:00,87.96,88.25,87.74,88.25,39900.0,87.96,88.25,87.74,88.25,39900.0
2014-04-17 14:00:00,88.23,88.29,88.12,88.25,34800.0,88.23,88.29,88.12,88.25,34800.0
2014-04-17 14:10:00,88.24,88.3,88.06,88.07,29300.0,88.24,88.3,88.06,88.07,29300.0
2014-04-17 14:20:00,88.06,88.14,87.83,87.87,24200.0,88.06,88.14,87.83,87.87,24200.0
2014-04-17 14:30:00,87.9,88.15,87.87,88.0,30200.0,87.9,88.15,87.87,88.0,30200.0
2014-04-17 14:40:00,88.05,88.13,87.64,87.64,25400.0,88.05,88.13,87.64,87.64,25400.0
2014-04-17 14:50:00,87.62,87.62,87.25,87.33,43600.0,87.62,87.62,87.25,87.33,43600.0
2014-04-17 15:00:00,87.33,87.64,87.28,87.64,66200.0,87.33,87.64,87.28,87.64,66200.0
2014-04-17 15:10:00,87.66,88.02,87.66,87.89,45100.0,87.66,88.02,87.66,87.89,45100.0
2014-04-17 15:20:00,87.89,87.94,87.79,87.81,28600.0,87.89,87.94,87.79,87.81,28600.0
2014-04-17 15:30:00,87.8,87.8,87.5,87.5,53500.0,87.8,87.8,87.5,87.5,53500.0
2014-04-17 15:40:00,87.51,87.75,87.42,87.75,61600.0,87.51,87.75,87.42,87.75,61600.0
2014-04-17 15:50:00,87.77,87.91,87.71,87.79,62000.0,87.77,87.91,87.71,87.79,62000.0
2014-04-21 09:30:00,88.2,89.12,88.2,88.9,25700.0,88.2,89.12,88.2,88.9,25700.0
2014-04-21 09:40:00,88.84,89.34,88.75,89.22,24300.0,88.84,89.34,88.75,89.22,24300.0
2014-04-21 09:50:00,89.17,89.66,89.0,89.01,32900.0,89.17,89.66,89.0,89.01,32900.0
2014-04-21 10:00:00,89.0,89.59,89.0,89.45,83500.0,89.0,89.59,89.0,89.45,83500.0
2014-04-21 10:10:00,89.46,89.95,89.26,89.49,31300.0,89.46,89.95,89.26,89.49,31300.0
2014-04-21 10:20:00,89.44,89.86,89.26,89.45,17500.0,89.44,89.86,89.26,89.45,17500.0
2014-04-21 10:30:00,89.35,89.46,89.13,89.21,22500.0,89.35,89.46,89.13,89.21,22500.0
2014-04-21 10:40:00,89.17,89.22,88.92,89.15,47300.0,89.17,89.22,88.92,89.15,47300.0
2014-04-21 10:50:00,89.13,89.25,88.97,89.07,47900.0,89.13,89.25,88.97,89.07,47900.0
2014-04-21 11:00:00,89.14,89.64,89.06,89.64,12500.0,89.14,89.64,89.06,89.64,12500.0
2014-04-21 11:10:00,89.65,89.87,89.64,89.83,17500.0,89.65,89.87,89.64,89.83,17500.0
2014-04-21 11:20:00,89.86,89.86,89.65,89.7,16700.0,89.86,89.86,89.65,89.7,16700.0
2014-04-21 11:30:00,89.66,89.85,89.59,89.83,10000.0,89.66,89.85,89.59,89.83,10000.0
2014-04-21 11:40:00,89.79,89.97,89.7,89.79,24700.0,89.79,89.97,89.7,89.79,24700.0
2014-04-21 11:50:00,89.75,89.92,89.75,89.91,21100.0,89.75,89.92,89.75,89.91,21100.0
2014-04-21 12:00:00,89.85,90.0,89.77,90.0,14300.0,89.85,90.0,89.77,90.0,14300.0
2014-04-21 12:10:00,89.94,90.05,89.92,89.97,8300.0,89.94,90.05,89.92,89.97,8300.0
2014-04-21 12:20:00,89.92,89.92,89.63,89.8,12500.0,89.92,89.92,89.63,89.8,12500.0
2014-04-21 12:30:00,89.82,89.82,89.6,89.62,9400.0,89.82,89.82,89.6,89.62,9400.0
2014-04-21 12:40:00,89.57,89.78,89.57,89.64,10900.0,89.57,89.78,89.57,89.64,10900.0
2014-04-21 12:50:00,89.65,89.82,89.64,89.76,17600.0,89.65,89.82,89.64,89.76,17600.0
2014-04-21 13:00:00,89.8,89.85,89.63,89.74,14500.0,89.8,89.85,89.63,89.74,14500.0
2014-04-21 13:10:00,89.77,90.06,89.77,90.04,15700.0,89.77,90.06,89.77,90.04,15700.0
2014-04-21 13:20:00,90.0,90.3,90.0,90.3,16500.0,90.0,90.3,90.0,90.3,16500.0
2014-04-21 13:30:00,90.3,90.43,90.25,90.32,15300.0,90.3,90.43,90.25,90.32,15300.0
2014-04-21 13:40:00,90.32,90.34,90.26,90.29,10200.0,90.32,90.34,90.26,90.29,10200.0
2014-04-21 13:50:00,90.28,90.32,90.15,90.28,14900.0,90.28,90.32,90.15,90.28,14900.0
2014-04-21 14:00:00,90.25,90.36,90.18,90.32,14400.0,90.25,90.36,90.18,90.32,14400.0
2014-04-21 14:10:00,90.34,90.52,90.34,90.47,13200.0,90.34,90.52,90.34,90.47,13200.0
2014-04-21 14:20:00,90.46,90.72,90.43,90.7,14500.0,90.46,90.72,90.43,90.7,14500.0
2014-04-21 14:30:00,90.7,90.77,90.45,90.46,26600.0,90.7,90.77,90.45,90.46,26600.0
2014-04-21 14:40:00,90.49,90.56,90.13,90.17,18700.0,90.49,90.56,90.13,90.17,18700.0
2014-04-21 14:50:00,90.17,90.36,89.99,90.26,46300.0,90.17,90.36,89.99,90.26,46300.0
2014-04-21 15:00:00,90.26,90.35,90.1,90.13,11700.0,90.26,90.35,90.1,90.13,11700.0
2014-04-21 15:10:00,90.09,90.21,90.0,90.02,18100.0,90.09,90.21,90.0,90.02,18100.0
2014-04-21 15:20:00,90.03,90.13,89.85,89.85,14400.0,90.03,90.13,89.85,89.85,14400.0
2014-04-21 15:30:00,89.85,89.94,89.8,89.85,14900.0,89.85,89.94,89.8,89.85,14900.0
2014-04-21 15:40:00,89.85,89.92,89.67,89.68,18300.0,89.85,89.92,89.67,89.68,18300.0
2014-04-21 15:50:00,89.67,89.77,89.55,89.59,52300.0,89.67,89.77,89.55,89.59,52300.0
2014-04-22 09:30:00,90.18,91.24,90.0,90.81,22700.0,90.18,91.24,90.0,90.81,22700.0
2014-04-22 09:40:00,90.79,90.9,90.16,90.16,33300.0,90.79,90.9,90.16,90.16,33300.0
2014-04-22 09:50:00,90.05,90.79,90.02,90.75,17100.0,90.05,90.79,90.02,90.75,17100.0
2014-04-22 10:00:00,90.7,90.7,90.31,90.5,28200.0,90.7,90.7,90.31,90.5,28200.0
2014-04-22 10:10:00,90.5,90.75,90.1,90.1,22900.0,90.5,90.75,90.1,90.1,22900.0
2014-04-22 10:20:00,90.12,90.12,89.45,89.76,30100.0,90.12,90.12,89.45,89.76,30100.0
2014-04-22 10:30:00,89.74,89.92,89.49,89.5,10600.0,89.74,89.92,89.49,89.5,10600.0
2014-04-22 10:40:00,89.49,89.58,89.3,89.5,12700.0,89.49,89.58,89.3,89.5,12700.0
2014-04-22 10:50:00,89.57,89.66,89.28,89.38,15800.0,89.57,89.66,89.28,89.38,15800.0
2014-04-22 11:00:00,89.32,89.62,89.23,89.29,26000.0,89.32,89.62,89.23,89.29,26000.0
2014-04-22 11:10:00,89.29,89.29,88.86,89.0,40200.0,89.29,89.29,88.86,89.0,40200.0
2014-04-22 11:20:00,89.03,89.2,89.0,89.08,16400.0,89.03,89.2,89.0,89.08,16400.0
2014-04-22 11:30:00,89.1,89.81,89.1,89.72,12500.0,89.1,89.81,89.1,89.72,12500.0
2014-04-22 11:40:00,89.77,89.81,89.5,89.51,28600.0,89.77,89.81,89.5,89.51,28600.0
2014-04-22 11:50:00,89.47,89.75,89.47,89.59,12000.0,89.47,89.75,89.47,89.59,12000.0
2014-04-22 12:00:00,89.57,89.62,89.25,89.26,17600.0,89.57,89.62,89.25,89.26,17600.0
2014-04-22 12:10:00,89.27,89.74,89.27,89.74,9800.0,89.27,89.74,89.27,89.74,9800.0
2014-04-22 12:20:00,89.73,89.98,89.67,89.89,13600.0,89.73,89.98,89.67,89.89,13600.0
2014-04-22 12:30:00,89.95,89.96,89.57,89.57,4800.0,89.95,89.96,89.57,89.57,4800.0
2014-04-22 12:40:00,89.54,89.56,89.28,89.32,12200.0,89.54,89.56,89.28,89.32,12200.0
2014-04-22 12:50:00,89.27,89.51,89.27,89.51,8100.0,89.27,89.51,89.27,89.51,8100.0
2014-04-22 13:00:00,89.51,89.83,89.44,89.69,15300.0,89.51,89.83,89.44,89.69,15300.0
2014-04-22 13:10:00,89.67,89.83,89.18,89.2,35900.0,89.67,89.83,89.18,89.2,35900.0
2014-04-22 13:20:00,89.2,89.55,88.98,89.42,23400.0,89.2,89.55,88.98,89.42,23400.0
2014-04-22 13:30:00,89.45,89.45,89.25,89.3,18700.0,89.45,89.45,89.25,89.3,18700.0
2014-04-22 13:40:00,89.29,89.41,89.18,89.3,60600.0,89.29,89.41,89.18,89.3,60600.0
2014-04-22 13:50:00,89.33,89.53,89.28,89.5,9000.0,89.33,89.53,89.28,89.5,9000.0
2014-04-22 14:00:00,89.53,89.83,89.49,89.65,20700.0,89.53,89.83,89.49,89.65,20700.0
2014-04-22 14:10:00,89.65,89.72,89.61,89.68,7700.0,89.65,89.72,89.61,89.68,7700.0
2014-04-22 14:20:00,89.68,89.94,89.67,89.93,13200.0,89.68,89.94,89.67,89.93,13200.0
2014-04-22 14:30:00,89.93,90.01,89.84,90.01,7000.0,89.93,90.01,89.84,90.01,7000.0
2014-04-22 14:40:00,90.03,90.07,89.77,89.86,10900.0,90.03,90.07,89.77,89.86,10900.0
2014-04-22 14:50:00,89.86,89.89,89.62,89.62,14600.0,89.86,89.89,89.62,89.62,14600.0
2014-04-22 15:00:00,89.62,89.8,89.62,89.77,9400.0,89.62,89.8,89.62,89.77,9400.0
2014-04-22 15:10:00,89.77,89.78,89.42,89.42,13600.0,89.77,89.78,89.42,89.42,13600.0
2014-04-22 15:20:00,89.48,89.7,89.45,89.61,10000.0,89.48,89.7,89.45,89.61,10000.0
2014-04-22 15:30:00,89.62,89.71,89.34,89.39,17800.0,89.62,89.71,89.34,89.39,17800.0
2014-04-22 15:40:00,89.43,89.46,89.22,89.45,22500.0,89.43,89.46,89.22,89.45,22500.0
2014-04-22 15:50:00,89.47,89.58,89.28,89.41,50900.0,89.47,89.58,89.28,89.41,50900.0
2014-04-23 09:30:00,89.41,89.55,88.52,89.18,21500.0,89.41,89.55,88.52,89.18,21500.0
2014-04-23 09:40:00,89.38,89.38,88.78,89.29,21300.0,89.38,89.38,88.78,89.29,21300.0
2014-04-23 09:50:00,89.17,89.25,88.88,89.16,70600.0,89.17,89.25,88.88,89.16,70600.0
2014-04-23 10:00:00,89.15,89.22,88.81,88.85,20300.0,89.15,89.22,88.81,88.85,20300.0
2014-04-23 10:10:00,88.86,89.27,88.86,88.92,9500.0,88.86,89.27,88.86,88.92,9500.0
2014-04-23 10:20:00,88.89,89.46,88.89,89.27,17900.0,88.89,89.46,88.89,89.27,17900.0
2014-04-23 10:30:00,89.25,89.28,89.15,89.28,11900.0,89.25,89.28,89.15,89.28,11900.0
2014-04-23 10:40:00,89.29,89.74,89.24,89.6,46400.0,89.29,89.74,89.24,89.6,46400.0
2014-04-23 10:50:00,89.68,89.72,89.21,89.21,23600.0,89.68,89.72,89.21,89.21,23600.0
2014-04-23 11:00:00,89.39,89.45,89.0,89.0,10200.0,89.39,89.45,89.0,89.0,10200.0
2014-04-23 11:10:00,89.1,89.37,89.02,89.22,11900.0,89.1,89.37,89.02,89.22,11900.0
2014-04-23 11:20:00,89.15,89.42,89.1,89.24,9800.0,89.15,89.42,89.1,89.24,9800.0
2014-04-23 11:30:00,89.1,89.4,89.1,89.22,29800.0,89.1,89.4,89.1,89.22,29800.0
2014-04-23 11:40:00,89.16,89.17,88.95,88.98,9000.0,89.16,89.17,88.95,88.98,9000.0
2014-04-23 11:50:00,89.0,89.25,89.0,89.18,3700.0,89.0,89.25,89.0,89.18,3700.0
2014-04-23 12:00:00,89.19,89.42,89.18,89.33,6200.0,89.19,89.42,89.18,89.33,6200.0
2014-04-23 12:10:00,89.36,89.43,89.3,89.42,3900.0,89.36,89.43,89.3,89.42,3900.0
2014-04-23 12:20:00,89.5,89.5,89.24,89.24,5900.0,89.5,89.5,89.24,89.24,5900.0
2014-04-23 12:30:00,89.25,89.34,89.21,89.21,11700.0,89.25,89.34,89.21,89.21,11700.0
2014-04-23 12:40:00,89.19,89.25,89.12,89.12,2200.0,89.19,89.25,89.12,89.12,2200.0
2014-04-23 12:50:00,89.12,89.12,88.97,88.97,800.0,89.12,89.12,88.97,88.97,800.0
2014-04-23 13:00:00,89.06,89.19,88.98,89.19,14200.0,89.06,89.19,88.98,89.19,14200.0
2014-04-23 13:10:00,89.19,89.34,89.18,89.31,4000.0,89.19,89.34,89.18,89.31,4000.0
2014-04-23 13:20:00,89.26,89.38,89.25,89.3,5500.0,89.26,89.38,89.25,89.3,5500.0
2014-04-23 13:30:00,89.26,89.26,89.0,89.0,4400.0,89.26,89.26,89.0,89.0,4400.0
2014-04-23 13:40:00,89.0,89.12,88.95,89.0,9600.0,89.0,89.12,88.95,89.0,9600.0
2014-04-23 13:50:00,88.99,89.13,88.95,88.95,3000.0,88.99,89.13,88.95,88.95,3000.0
2014-04-23 14:00:00,88.96,89.02,88.95,88.97,2100.0,88.96,89.02,88.95,88.97,2100.0
2014-04-23 14:10:00,89.06,89.06,88.68,88.71,11800.0,89.06,89.06,88.68,88.71,11800.0
2014-04-23 14:20:00,88.69,88.92,88.66,88.92,3300.0,88.69,88.92,88.66,88.92,3300.0
2014-04-23 14:30:00,88.98,88.98,88.78,88.92,4900.0,88.98,88.98,88.78,88.92,4900.0
2014-04-23 14:40:00,88.87,88.87,88.55,88.55,7300.0,88.87,88.87,88.55,88.55,7300.0
2014-04-23 14:50:00,88.55,88.7,88.55,88.63,6000.0,88.55,88.7,88.55,88.63,6000.0
2014-04-23 15:00:00,88.67,88.73,88.56,88.71,15600.0,88.67,88.73,88.56,88.71,15600.0
2014-04-23 15:10:00,88.73,88.73,88.47,88.47,15900.0,88.73,88.73,88.47,88.47,15900.0
2014-04-23 15:20:00,88.46,88.49,88.2,88.2,19300.0,88.46,88.49,88.2,88.2,19300.0
2014-04-23 15:30:00,88.2,88.35,88.09,88.28,29100.0,88.2,88.35,88.09,88.28,29100.0
2014-04-23 15:40:00,88.28,88.33,88.2,88.22,37200.0,88.28,88.33,88.2,88.22,37200.0
2014-04-23 15:50:00,88.24,88.35,88.13,88.2,49300.0,88.24,88.35,88.13,88.2,49300.0
2014-04-24 09:30:00,88.85,88.85,87.87,87.87,52300.0,88.85,88.85,87.87,87.87,52300.0
2014-04-24 09:40:00,87.86,88.05,86.83,86.94,30400.0,87.86,88.05,86.83,86.94,30400.0
2014-04-24 09:50:00,87.02,87.75,87.0,87.52,19200.0,87.02,87.75,87.0,87.52,19200.0
2014-04-24 10:00:00,87.46,87.65,87.13,87.13,13600.0,87.46,87.65,87.13,87.13,13600.0
2014-04-24 10:10:00,87.11,88.05,87.11,88.05,8300.0,87.11,88.05,87.11,88.05,8300.0
2014-04-24 10:20:00,88.0,88.2,87.72,88.2,10100.0,88.0,88.2,87.72,88.2,10100.0
2014-04-24 10:30:00,88.35,88.48,88.19,88.48,11100.0,88.35,88.48,88.19,88.48,11100.0
2014-04-24 10:40:00,88.38,88.44,88.28,88.31,5200.0,88.38,88.44,88.28,88.31,5200.0
2014-04-24 10:50:00,88.45,88.58,88.32,88.48,3600.0,88.45,88.58,88.32,88.48,3600.0
2014-04-24 11:00:00,88.49,88.81,88.14,88.81,7700.0,88.49,88.81,88.14,88.81,7700.0
2014-04-24 11:10:00,88.88,89.29,88.83,89.22,23100.0,88.88,89.29,88.83,89.22,23100.0
2014-04-24 11:20:00,89.15,89.4,89.0,89.01,10400.0,89.15,89.4,89.0,89.01,10400.0
2014-04-24 11:30:00,89.1,89.28,88.87,89.28,20100.0,89.1,89.28,88.87,89.28,20100.0
2014-04-24 11:40:00,89.28,89.35,89.19,89.24,8000.0,89.28,89.35,89.19,89.24,8000.0
2014-04-24 11:50:00,89.22,89.28,89.08,89.23,13500.0,89.22,89.28,89.08,89.23,13500.0
2014-04-24 12:00:00,89.24,89.31,89.13,89.17,9300.0,89.24,89.31,89.13,89.17,9300.0
2014-04-24 12:10:00,89.19,89.28,89.07,89.13,3500.0,89.19,89.28,89.07,89.13,3500.0
2014-04-24 12:20:00,89.21,89.4,89.18,89.28,9200.0,89.21,89.4,89.18,89.28,9200.0
2014-04-24 12:30:00,89.31,89.31,89.23,89.24,4500.0,89.31,89.31,89.23,89.24,4500.0
2014-04-24 12:40:00,89.27,89.27,89.14,89.22,4800.0,89.27,89.27,89.14,89.22,4800.0
2014-04-24 12:50:00,89.34,89.69,89.21,89.61,11100.0,89.34,89.69,89.21,89.61,11100.0
2014-04-24 13:00:00,89.63,89.66,89.41,89.52,6300.0,89.63,89.66,89.41,89.52,6300.0
2014-04-24 13:10:00,89.51,89.54,89.36,89.43,12100.0,89.51,89.54,89.36,89.43,12100.0
2014-04-24 13:20:00,89.48,89.58,89.45,89.45,3300.0,89.48,89.58,89.45,89.45,3300.0
2014-04-24 13:30:00,89.4,89.42,89.06,89.06,6600.0,89.4,89.42,89.06,89.06,6600.0
2014-04-24 13:40:00,89.12,89.36,89.09,89.09,4800.0,89.12,89.36,89.09,89.09,4800.0
2014-04-24 13:50:00,89.12,89.46,89.07,89.07,8000.0,89.12,89.46,89.07,89.07,8000.0
2014-04-24 14:00:00,89.07,89.37,89.0,89.11,6700.0,89.07,89.37,89.0,89.11,6700.0
2014-04-24 14:10:00,89.11,89.23,89.03,89.13,5700.0,89.11,89.23,89.03,89.13,5700.0
2014-04-24 14:20:00,89.12,89.27,89.07,89.27,10200.0,89.12,89.27,89.07,89.27,10200.0
2014-04-24 14:30:00,89.29,89.71,89.29,89.71,12000.0,89.29,89.71,89.29,89.71,12000.0
2014-04-24 14:40:00,89.68,89.89,89.68,89.87,20000.0,89.68,89.89,89.68,89.87,20000.0
2014-04-24 14:50:00,89.86,90.02,89.85,89.97,11800.0,89.86,90.02,89.85,89.97,11800.0
2014-04-24 15:00:00,89.98,90.09,89.85,89.86,15500.0,89.98,90.09,89.85,89.86,15500.0
2014-04-24 15:10:00,89.83,89.83,89.54,89.58,13100.0,89.83,89.83,89.54,89.58,13100.0
2014-04-24 15:20:00,89.62,89.7,89.57,89.67,11800.0,89.62,89.7,89.57,89.67,11800.0
2014-04-24 15:30:00,89.67,89.82,89.6,89.79,14800.0,89.67,89.82,89.6,89.79,14800.0
2014-04-24 15:40:00,89.78,89.89,89.66,89.72,23000.0,89.78,89.89,89.66,89.72,23000.0
2014-04-24 15:50:00,89.71,89.79,89.55,89.63,48500.0,89.71,89.79,89.55,89.63,48500.0
2014-04-25 09:30:00,89.2,90.01,88.45,88.7,10800.0,89.2,90.01,88.45,88.7,10800.0
2014-04-25 09:40:00,88.41,88.8,88.34,88.49,8300.0,88.41,88.8,88.34,88.49,8300.0
2014-04-25 09:50:00,88.32,88.49,88.01,88.25,9100.0,88.32,88.49,88.01,88.25,9100.0
2014-04-25 10:00:00,88.07,88.24,87.98,88.15,7000.0,88.07,88.24,87.98,88.15,7000.0
2014-04-25 10:10:00,88.15,88.34,87.94,88.23,5500.0,88.15,88.34,87.94,88.23,5500.0
2014-04-25 10:20:00,88.18,88.34,88.15,88.2,2200.0,88.18,88.34,88.15,88.2,2200.0
2014-04-25 10:30:00,88.16,88.16,87.5,87.75,9800.0,88.16,88.16,87.5,87.75,9800.0
2014-04-25 10:40:00,87.67,87.83,87.65,87.7,11800.0,87.67,87.83,87.65,87.7,11800.0
2014-04-25 10:50:00,87.74,87.8,87.54,87.72,7300.0,87.74,87.8,87.54,87.72,7300.0
2014-04-25 11:00:00,87.77,87.8,87.51,87.69,11600.0,87.77,87.8,87.51,87.69,11600.0
2014-04-25 11:10:00,87.72,87.75,87.52,87.63,16700.0,87.72,87.75,87.52,87.63,16700.0
2014-04-25 11:20:00,87.68,88.07,87.66,88.07,8800.0,87.68,88.07,87.66,88.07,8800.0
2014-04-25 11:30:00,88.13,88.42,88.13,88.28,12400.0,88.13,88.42,88.13,88.28,12400.0
2014-04-25 11:40:00,88.25,88.38,88.14,88.3,9000.0,88.25,88.38,88.14,88.3,9000.0
2014-04-25 11:50:00,88.31,88.55,88.31,88.5,9700.0,88.31,88.55,88.31,88.5,9700.0
2014-04-25 12:00:00,88.5,88.69,88.44,88.47,14600.0,88.5,88.69,88.44,88.47,14600.0
2014-04-25 12:10:00,88.5,88.68,88.45,88.59,7600.0,88.5,88.68,88.45,88.59,7600.0
2014-04-25 12:20:00,88.6,88.92,88.56,88.78,5700.0,88.6,88.92,88.56,88.78,5700.0
2014-04-25 12:30:00,88.76,88.76,88.38,88.58,6900.0,88.76,88.76,88.38,88.58,6900.0
2014-04-25 12:40:00,88.62,88.67,88.25,88.4,8000.0,88.62,88.67,88.25,88.4,8000.0
2014-04-25 12:50:00,88.4,88.4,88.25,88.26,4100.0,88.4,88.4,88.25,88.26,4100.0
2014-04-25 13:00:00,88.27,88.3,88.25,88.3,7400.0,88.27,88.3,88.25,88.3,7400.0
2014-04-25 13:10:00,88.27,88.35,88.25,88.27,7100.0,88.27,88.35,88.25,88.27,7100.0
2014-04-25 13:20:00,88.33,88.4,88.25,88.37,4200.0,88.33,88.4,88.25,88.37,4200.0
2014-04-25 13:30:00,88.3,88.3,88.25,88.26,4100.0,88.3,88.3,88.25,88.26,4100.0
2014-04-25 13:40:00,88.27,88.41,88.26,88.31,4000.0,88.27,88.41,88.26,88.31,4000.0
2014-04-25 13:50:00,88.3,88.46,88.3,88.34,8200.0,88.3,88.46,88.3,88.34,8200.0
2014-04-25 14:00:00,88.31,88.38,88.3,88.37,19200.0,88.31,88.38,88.3,88.37,19200.0
2014-04-25 14:10:00,88.33,88.39,88.26,88.31,6800.0,88.33,88.39,88.26,88.31,6800.0
2014-04-25 14:20:00,88.27,88.35,88.13,88.17,4500.0,88.27,88.35,88.13,88.17,4500.0
2014-04-25 14:30:00,88.17,88.29,88.1,88.29,5700.0,88.17,88.29,88.1,88.29,5700.0
2014-04-25 14:40:00,88.29,88.29,88.04,88.15,5400.0,88.29,88.29,88.04,88.15,5400.0
2014-04-25 14:50:00,88.17,88.2,87.95,87.95,8500.0,88.17,88.2,87.95,87.95,8500.0
2014-04-25 15:00:00,87.92,88.11,87.92,87.93,9500.0,87.92,88.11,87.92,87.93,9500.0
2014-04-25 15:10:00,87.99,88.06,87.87,87.95,8600.0,87.99,88.06,87.87,87.95,8600.0
2014-04-25 15:20:00,87.92,88.07,87.85,88.07,9100.0,87.92,88.07,87.85,88.07,9100.0
2014-04-25 15:30:00,88.08,88.12,87.92,87.97,16300.0,88.08,88.12,87.92,87.97,16300.0
2014-04-25 15:40:00,87.97,88.28,87.97,88.06,24900.0,87.97,88.28,87.97,88.06,24900.0
2014-04-25 15:50:00,88.08,88.16,87.86,88.11,68000.0,88.08,88.16,87.86,88.11,68000.0
2014-04-28 09:30:00,88.42,89.81,87.22,87.22,24100.0,88.42,89.81,87.22,87.22,24100.0
2014-04-28 09:40:00,87.44,87.46,87.01,87.33,17000.0,87.44,87.46,87.01,87.33,17000.0
2014-04-28 09:50:00,87.45,88.59,87.45,88.24,7500.0,87.45,88.59,87.45,88.24,7500.0
2014-04-28 10:00:00,88.41,88.5,88.31,88.45,22900.0,88.41,88.5,88.31,88.45,22900.0
2014-04-28 10:10:00,88.46,88.56,88.24,88.4,17200.0,88.46,88.56,88.24,88.4,17200.0
2014-04-28 10:20:00,88.4,88.47,87.99,87.99,13300.0,88.4,88.47,87.99,87.99,13300.0
2014-04-28 10:30:00,87.92,88.07,87.83,88.01,21600.0,87.92,88.07,87.83,88.01,21600.0
2014-04-28 10:40:00,88.01,88.01,87.35,87.37,58500.0,88.01,88.01,87.35,87.37,58500.0
2014-04-28 10:50:00,87.39,87.5,87.26,87.29,27300.0,87.39,87.5,87.26,87.29,27300.0
2014-04-28 11:00:00,87.36,87.66,87.25,87.4,57500.0,87.36,87.66,87.25,87.4,57500.0
2014-04-28 11:10:00,87.37,87.38,86.9,87.04,9100.0,87.37,87.38,86.9,87.04,9100.0
2014-04-28 11:20:00,87.03,87.03,86.83,86.89,15400.0,87.03,87.03,86.83,86.89,15400.0
2014-04-28 11:30:00,86.88,87.05,86.58,87.04,23200.0,86.88,87.05,86.58,87.04,23200.0
2014-04-28 11:40:00,87.08,87.09,86.77,86.77,10900.0,87.08,87.09,86.77,86.77,10900.0
2014-04-28 11:50:00,86.8,86.98,86.25,86.25,42000.0,86.8,86.98,86.25,86.25,42000.0
2014-04-28 12:00:00,86.23,86.26,85.82,85.83,28800.0,86.23,86.26,85.82,85.83,28800.0
2014-04-28 12:10:00,85.86,86.41,85.83,86.37,15700.0,85.86,86.41,85.83,86.37,15700.0
2014-04-28 12:20:00,86.34,86.36,86.01,86.1,13900.0,86.34,86.36,86.01,86.1,13900.0
2014-04-28 12:30:00,86.17,86.22,85.84,85.95,10500.0,86.17,86.22,85.84,85.95,10500.0
2014-04-28 12:40:00,85.89,86.11,85.86,86.03,14000.0,85.89,86.11,85.86,86.03,14000.0
2014-04-28 12:50:00,86.03,86.11,85.99,86.07,18000.0,86.03,86.11,85.99,86.07,18000.0
2014-04-28 13:00:00,86.04,86.04,85.51,85.54,21600.0,86.04,86.04,85.51,85.54,21600.0
2014-04-28 13:10:00,85.54,85.65,85.4,85.45,14100.0,85.54,85.65,85.4,85.45,14100.0
2014-04-28 13:20:00,85.44,85.46,85.03,85.09,25000.0,85.44,85.46,85.03,85.09,25000.0
2014-04-28 13:30:00,85.16,85.26,84.85,85.08,21500.0,85.16,85.26,84.85,85.08,21500.0
2014-04-28 13:40:00,85.03,85.21,84.83,84.94,28100.0,85.03,85.21,84.83,84.94,28100.0
2014-04-28 13:50:00,84.94,85.21,84.59,84.81,30100.0,84.94,85.21,84.59,84.81,30100.0
2014-04-28 14:00:00,84.81,84.94,84.6,84.94,23200.0,84.81,84.94,84.6,84.94,23200.0
2014-04-28 14:10:00,84.95,85.12,84.7,84.88,33900.0,84.95,85.12,84.7,84.88,33900.0
2014-04-28 14:20:00,84.86,85.06,84.77,85.01,46100.0,84.86,85.06,84.77,85.01,46100.0
2014-04-28 14:30:00,84.95,85.39,84.95,85.24,40900.0,84.95,85.39,84.95,85.24,40900.0
2014-04-28 14:40:00,85.18,85.47,85.11,85.47,34300.0,85.18,85.47,85.11,85.47,34300.0
2014-04-28 14:50:00,85.46,85.58,85.38,85.44,47000.0,85.46,85.58,85.38,85.44,47000.0
2014-04-28 15:00:00,85.43,86.12,85.43,86.05,46200.0,85.43,86.12,85.43,86.05,46200.0
2014-04-28 15:10:00,86.05,86.33,85.97,86.06,46400.0,86.05,86.33,85.97,86.06,46400.0
2014-04-28 15:20:00,86.08,86.14,85.8,85.87,52400.0,86.08,86.14,85.8,85.87,52400.0
2014-04-28 15:30:00,85.88,86.49,85.87,86.43,68600.0,85.88,86.49,85.87,86.43,68600.0
2014-04-28 15:40:00,86.45,86.57,86.41,86.56,93000.0,86.45,86.57,86.41,86.56,93000.0
2014-04-28 15:50:00,86.57,86.69,86.51,86.57,91100.0,86.57,86.69,86.51,86.57,91100.0
2014-04-29 09:30:00,86.57,87.16,85.15,85.21,21300.0,86.57,87.16,85.15,85.21,21300.0
2014-04-29 09:40:00,85.78,86.22,85.25,85.88,31900.0,85.78,86.22,85.25,85.88,31900.0
2014-04-29 09:50:00,85.83,86.11,85.35,85.5,28800.0,85.83,86.11,85.35,85.5,28800.0
2014-04-29 10:00:00,85.61,85.81,85.09,85.29,26700.0,85.61,85.81,85.09,85.29,26700.0
2014-04-29 10:10:00,85.41,85.81,85.2,85.65,8300.0,85.41,85.81,85.2,85.65,8300.0
2014-04-29 10:20:00,85.58,85.65,85.13,85.22,10900.0,85.58,85.65,85.13,85.22,10900.0
2014-04-29 10:30:00,85.17,85.63,85.08,85.39,9400.0,85.17,85.63,85.08,85.39,9400.0
2014-04-29 10:40:00,85.44,85.94,85.43,85.59,10700.0,85.44,85.94,85.43,85.59,10700.0
2014-04-29 10:50:00,85.59,85.59,85.12,85.12,12000.0,85.59,85.59,85.12,85.12,12000.0
2014-04-29 11:00:00,85.24,85.45,85.11,85.27,10700.0,85.24,85.45,85.11,85.27,10700.0
2014-04-29 11:10:00,85.33,85.39,84.86,84.95,20900.0,85.33,85.39,84.86,84.95,20900.0
2014-04-29 11:20:00,84.99,85.76,84.86,85.76,22900.0,84.99,85.76,84.86,85.76,22900.0
2014-04-29 11:30:00,85.75,85.94,85.49,85.71,29300.0,85.75,85.94,85.49,85.71,29300.0
2014-04-29 11:40:00,85.71,85.89,85.61,85.8,12300.0,85.71,85.89,85.61,85.8,12300.0
2014-04-29 11:50:00,85.75,85.92,85.64,85.92,19800.0,85.75,85.92,85.64,85.92,19800.0
2014-04-29 12:00:00,85.95,86.35,85.95,86.3,12600.0,85.95,86.35,85.95,86.3,12600.0
2014-04-29 12:10:00,86.34,86.48,86.28,86.32,14700.0,86.34,86.48,86.28,86.32,14700.0
2014-04-29 12:20:00,86.33,86.57,86.03,86.03,9300.0,86.33,86.57,86.03,86.03,9300.0
2014-04-29 12:30:00,86.05,86.46,86.0,86.14,15100.0,86.05,86.46,86.0,86.14,15100.0
2014-04-29 12:40:00,86.09,86.16,85.97,86.02,21000.0,86.09,86.16,85.97,86.02,21000.0
2014-04-29 12:50:00,86.09,86.49,86.06,86.24,8000.0,86.09,86.49,86.06,86.24,8000.0
2014-04-29 13:00:00,86.23,86.3,86.12,86.12,4100.0,86.23,86.3,86.12,86.12,4100.0
2014-04-29 13:10:00,86.15,86.32,86.11,86.12,3400.0,86.15,86.32,86.11,86.12,3400.0
2014-04-29 13:20:00,86.19,86.41,86.17,86.24,8100.0,86.19,86.41,86.17,86.24,8100.0
2014-04-29 13:30:00,86.15,86.29,86.03,86.13,5600.0,86.15,86.29,86.03,86.13,5600.0
2014-04-29 13:40:00,86.09,86.27,86.07,86.2,5900.0,86.09,86.27,86.07,86.2,5900.0
2014-04-29 13:50:00,86.23,86.41,86.2,86.41,6100.0,86.23,86.41,86.2,86.41,6100.0
2014-04-29 14:00:00,86.43,86.47,86.27,86.31,5200.0,86.43,86.47,86.27,86.31,5200.0
2014-04-29 14:10:00,86.36,86.43,86.15,86.19,6900.0,86.36,86.43,86.15,86.19,6900.0
2014-04-29 14:20:00,86.15,86.27,86.06,86.09,5000.0,86.15,86.27,86.06,86.09,5000.0
2014-04-29 14:30:00,86.07,86.08,86.0,86.05,8000.0,86.07,86.08,86.0,86.05,8000.0
2014-04-29 14:40:00,86.06,86.21,86.02,86.21,6500.0,86.06,86.21,86.02,86.21,6500.0
2014-04-29 14:50:00,86.24,86.24,86.04,86.05,8000.0,86.24,86.24,86.04,86.05,8000.0
2014-04-29 15:00:00,86.01,86.3,86.0,86.25,15300.0,86.01,86.3,86.0,86.25,15300.0
2014-04-29 15:10:00,86.24,86.25,86.0,86.01,23700.0,86.24,86.25,86.0,86.01,23700.0
2014-04-29 15:20:00,86.01,86.07,85.98,86.07,32600.0,86.01,86.07,85.98,86.07,32600.0
2014-04-29 15:30:00,86.05,86.1,85.98,86.04,27600.0,86.05,86.1,85.98,86.04,27600.0
2014-04-29 15:40:00,86.04,86.11,85.99,86.04,56700.0,86.04,86.11,85.99,86.04,56700.0
2014-04-29 15:50:00,86.04,86.26,85.99,86.0,69300.0,86.04,86.26,85.99,86.0,69300.0
2014-04-30 09:30:00,85.95,85.95,85.49,85.75,8900.0,85.95,85.95,85.49,85.75,8900.0
2014-04-30 09:40:00,85.67,85.89,85.36,85.76,31900.0,85.67,85.89,85.36,85.76,31900.0
2014-04-30 09:50:00,85.85,85.92,85.39,85.74,10900.0,85.85,85.92,85.39,85.74,10900.0
2014-04-30 10:00:00,85.74,86.11,85.55,86.11,4100.0,85.74,86.11,85.55,86.11,4100.0
2014-04-30 10:10:00,86.02,86.34,85.87,86.25,6400.0,86.02,86.34,85.87,86.25,6400.0
2014-04-30 10:20:00,86.23,86.53,86.18,86.29,8800.0,86.23,86.53,86.18,86.29,8800.0
2014-04-30 10:30:00,86.41,86.62,86.38,86.62,11600.0,86.41,86.62,86.38,86.62,11600.0
2014-04-30 10:40:00,86.67,86.91,86.56,86.87,15200.0,86.67,86.91,86.56,86.87,15200.0
2014-04-30 10:50:00,86.85,87.03,86.78,86.87,16400.0,86.85,87.03,86.78,86.87,16400.0
2014-04-30 11:00:00,86.88,87.2,86.88,87.1,21800.0,86.88,87.2,86.88,87.1,21800.0
2014-04-30 11:10:00,87.02,87.11,86.75,86.94,9800.0,87.02,87.11,86.75,86.94,9800.0
2014-04-30 11:20:00,86.93,87.19,86.88,87.1,11700.0,86.93,87.19,86.88,87.1,11700.0
2014-04-30 11:30:00,87.11,87.15,86.63,86.67,9500.0,87.11,87.15,86.63,86.67,9500.0
2014-04-30 11:40:00,86.73,86.79,86.42,86.57,16700.0,86.73,86.79,86.42,86.57,16700.0
2014-04-30 11:50:00,86.57,86.7,86.23,86.23,13300.0,86.57,86.7,86.23,86.23,13300.0
2014-04-30 12:00:00,86.25,86.42,86.18,86.29,24900.0,86.25,86.42,86.18,86.29,24900.0
2014-04-30 12:10:00,86.34,86.55,86.34,86.36,3400.0,86.34,86.55,86.34,86.36,3400.0
2014-04-30 12:20:00,86.32,86.38,86.15,86.22,4900.0,86.32,86.38,86.15,86.22,4900.0
2014-04-30 12:30:00,86.22,86.46,86.14,86.42,9700.0,86.22,86.46,86.14,86.42,9700.0
2014-04-30 12:40:00,86.39,86.39,86.18,86.29,10800.0,86.39,86.39,86.18,86.29,10800.0
2014-04-30 12:50:00,86.32,86.6,86.28,86.57,6600.0,86.32,86.6,86.28,86.57,6600.0
2014-04-30 13:00:00,86.6,86.83,86.6,86.73,7200.0,86.6,86.83,86.6,86.73,7200.0
2014-04-30 13:10:00,86.73,86.82,86.68,86.77,4400.0,86.73,86.82,86.68,86.77,4400.0
2014-04-30 13:20:00,86.77,86.84,86.65,86.84,6500.0,86.77,86.84,86.65,86.84,6500.0
2014-04-30 13:30:00,86.8,87.09,86.77,87.02,5000.0,86.8,87.09,86.77,87.02,5000.0
2014-04-30 13:40:00,87.04,87.3,87.04,87.27,3900.0,87.04,87.3,87.04,87.27,3900.0
2014-04-30 13:50:00,87.32,87.43,87.12,87.12,5600.0,87.32,87.43,87.12,87.12,5600.0
2014-04-30 14:00:00,87.14,87.39,86.85,87.04,12200.0,87.14,87.39,86.85,87.04,12200.0
2014-04-30 14:10:00,87.07,87.08,86.82,86.93,14400.0,87.07,87.08,86.82,86.93,14400.0
2014-04-30 14:20:00,86.95,87.02,86.8,86.94,17600.0,86.95,87.02,86.8,86.94,17600.0
2014-04-30 14:30:00,86.94,87.04,86.86,86.93,17400.0,86.94,87.04,86.86,86.93,17400.0
2014-04-30 14:40:00,86.95,87.13,86.92,87.0,36200.0,86.95,87.13,86.92,87.0,36200.0
2014-04-30 14:50:00,86.95,87.09,86.82,87.09,25800.0,86.95,87.09,86.82,87.09,25800.0
2014-04-30 15:00:00,87.04,87.14,86.61,86.62,21200.0,87.04,87.14,86.61,86.62,21200.0
2014-04-30 15:10:00,86.63,86.85,86.63,86.82,22100.0,86.63,86.85,86.63,86.82,22100.0
2014-04-30 15:20:00,86.83,87.0,86.81,87.0,25500.0,86.83,87.0,86.81,87.0,25500.0
2014-04-30 15:30:00,87.0,87.29,86.93,87.29,54800.0,87.0,87.29,86.93,87.29,54800.0
2014-04-30 15:40:00,87.25,87.65,87.25,87.6,76800.0,87.25,87.65,87.25,87.6,76800.0
2014-04-30 15:50:00,87.6,87.9,87.51,87.71,127700.0,87.6,87.9,87.51,87.71,127700.0
2014-05-01 09:30:00,87.6,88.13,86.14,87.75,17500.0,87.6,88.13,86.14,87.75,17500.0
2014-05-01 09:40:00,88.0,88.0,87.47,87.75,27800.0,88.0,88.0,87.47,87.75,27800.0
2014-05-01 09:50:00,87.66,87.95,87.47,87.8,21300.0,87.66,87.95,87.47,87.8,21300.0
2014-05-01 10:00:00,87.87,87.89,87.49,87.64,13900.0,87.87,87.89,87.49,87.64,13900.0
2014-05-01 10:10:00,87.56,87.84,87.51,87.66,10800.0,87.56,87.84,87.51,87.66,10800.0
2014-05-01 10:20:00,87.66,87.88,87.61,87.82,6500.0,87.66,87.88,87.61,87.82,6500.0
2014-05-01 10:30:00,87.83,87.9,87.68,87.81,84100.0,87.83,87.9,87.68,87.81,84100.0
2014-05-01 10:40:00,87.8,87.82,87.74,87.77,29200.0,87.8,87.82,87.74,87.77,29200.0
2014-05-01 10:50:00,87.77,87.9,87.75,87.8,38200.0,87.77,87.9,87.75,87.8,38200.0
2014-05-01 11:00:00,87.83,87.9,87.78,87.9,18800.0,87.83,87.9,87.78,87.9,18800.0
2014-05-01 11:10:00,87.9,87.93,87.74,87.91,43100.0,87.9,87.93,87.74,87.91,43100.0
2014-05-01 11:20:00,87.91,87.93,87.82,87.93,14100.0,87.91,87.93,87.82,87.93,14100.0
2014-05-01 11:30:00,87.86,87.94,87.74,87.78,29400.0,87.86,87.94,87.74,87.78,29400.0
2014-05-01 11:40:00,87.74,87.74,87.44,87.55,5900.0,87.74,87.74,87.44,87.55,5900.0
2014-05-01 11:50:00,87.55,87.55,87.12,87.12,18900.0,87.55,87.55,87.12,87.12,18900.0
2014-05-01 12:00:00,87.23,87.6,87.23,87.59,4000.0,87.23,87.6,87.23,87.59,4000.0
2014-05-01 12:10:00,87.61,87.67,87.44,87.67,3600.0,87.61,87.67,87.44,87.67,3600.0
2014-05-01 12:20:00,87.62,87.62,87.35,87.35,4800.0,87.62,87.62,87.35,87.35,4800.0
2014-05-01 12:30:00,87.33,87.43,86.87,86.87,21100.0,87.33,87.43,86.87,86.87,21100.0
2014-05-01 12:40:00,86.87,87.01,86.63,86.77,7900.0,86.87,87.01,86.63,86.77,7900.0
2014-05-01 12:50:00,86.81,86.81,86.71,86.75,6100.0,86.81,86.81,86.71,86.75,6100.0
2014-05-01 13:00:00,86.74,86.86,86.63,86.86,4000.0,86.74,86.86,86.63,86.86,4000.0
2014-05-01 13:10:00,86.87,86.87,86.68,86.8,4500.0,86.87,86.87,86.68,86.8,4500.0
2014-05-01 13:20:00,86.8,86.8,86.62,86.62,6400.0,86.8,86.8,86.62,86.62,6400.0
2014-05-01 13:30:00,86.58,86.75,86.55,86.62,5600.0,86.58,86.75,86.55,86.62,5600.0
2014-05-01 13:40:00,86.61,86.62,86.28,86.49,24000.0,86.61,86.62,86.28,86.49,24000.0
2014-05-01 13:50:00,86.38,86.55,86.3,86.37,7800.0,86.38,86.55,86.3,86.37,7800.0
2014-05-01 14:00:00,86.34,87.05,86.3,87.03,35500.0,86.34,87.05,86.3,87.03,35500.0
2014-05-01 14:10:00,86.97,86.98,86.5,86.53,7300.0,86.97,86.98,86.5,86.53,7300.0
2014-05-01 14:20:00,86.47,86.64,86.38,86.55,8100.0,86.47,86.64,86.38,86.55,8100.0
2014-05-01 14:30:00,86.55,86.63,86.08,86.19,13900.0,86.55,86.63,86.08,86.19,13900.0
2014-05-01 14:40:00,86.19,86.5,86.19,86.4,15700.0,86.19,86.5,86.19,86.4,15700.0
2014-05-01 14:50:00,86.47,86.5,86.2,86.28,6800.0,86.47,86.5,86.2,86.28,6800.0
2014-05-01 15:00:00,86.34,86.43,86.04,86.19,29000.0,86.34,86.43,86.04,86.19,29000.0
2014-05-01 15:10:00,86.21,87.25,86.07,86.51,44200.0,86.21,87.25,86.07,86.51,44200.0
2014-05-01 15:20:00,86.44,86.76,86.44,86.56,24500.0,86.44,86.76,86.44,86.56,24500.0
2014-05-01 15:30:00,86.51,86.54,86.38,86.41,29600.0,86.51,86.54,86.38,86.41,29600.0
2014-05-01 15:40:00,86.41,86.43,86.06,86.06,59100.0,86.41,86.43,86.06,86.06,59100.0
2014-05-01 15:50:00,86.09,86.11,85.93,85.99,177200.0,86.09,86.11,85.93,85.99,177200.0
2014-05-02 09:30:00,86.35,87.77,86.17,87.74,355800.0,86.35,87.77,86.17,87.74,355800.0
2014-05-02 09:40:00,87.75,87.99,86.76,86.76,103900.0,87.75,87.99,86.76,86.76,103900.0
2014-05-02 09:50:00,86.76,87.22,86.24,86.59,154200.0,86.76,87.22,86.24,86.59,154200.0
2014-05-02 10:00:00,86.63,86.66,86.25,86.52,85100.0,86.63,86.66,86.25,86.52,85100.0
2014-05-02 10:10:00,86.49,86.59,86.34,86.41,65000.0,86.49,86.59,86.34,86.41,65000.0
2014-05-02 10:20:00,86.4,86.77,86.24,86.67,37400.0,86.4,86.77,86.24,86.67,37400.0
2014-05-02 10:30:00,86.67,87.47,86.65,87.35,109400.0,86.67,87.47,86.65,87.35,109400.0
2014-05-02 10:40:00,87.35,87.46,86.91,86.93,34300.0,87.35,87.46,86.91,86.93,34300.0
2014-05-02 10:50:00,86.99,87.17,86.82,86.93,136200.0,86.99,87.17,86.82,86.93,136200.0
2014-05-02 11:00:00,86.91,87.39,86.9,87.16,43000.0,86.91,87.39,86.9,87.16,43000.0
2014-05-02 11:10:00,87.15,87.39,87.15,87.35,44500.0,87.15,87.39,87.15,87.35,44500.0
2014-05-02 11:20:00,87.33,87.35,86.78,86.81,29500.0,87.33,87.35,86.78,86.81,29500.0
2014-05-02 11:30:00,86.81,87.13,86.77,87.1,14700.0,86.81,87.13,86.77,87.1,14700.0
2014-05-02 11:40:00,87.14,87.65,87.11,87.6,30800.0,87.14,87.65,87.11,87.6,30800.0
2014-05-02 11:50:00,87.61,88.18,87.59,87.95,52100.0,87.61,88.18,87.59,87.95,52100.0
2014-05-02 12:00:00,87.99,88.3,87.94,88.13,54300.0,87.99,88.3,87.94,88.13,54300.0
2014-05-02 12:10:00,88.11,88.17,87.52,87.58,33300.0,88.11,88.17,87.52,87.58,33300.0
2014-05-02 12:20:00,87.58,87.74,87.53,87.56,20700.0,87.58,87.74,87.53,87.56,20700.0
2014-05-02 12:30:00,87.6,87.78,87.56,87.73,14700.0,87.6,87.78,87.56,87.73,14700.0
2014-05-02 12:40:00,87.76,87.96,87.69,87.95,17800.0,87.76,87.96,87.69,87.95,17800.0
2014-05-02 12:50:00,87.9,88.02,87.86,88.0,9100.0,87.9,88.02,87.86,88.0,9100.0
2014-05-02 13:00:00,88.0,88.05,87.9,87.95,26600.0,88.0,88.05,87.9,87.95,26600.0
2014-05-02 13:10:00,87.93,88.05,87.92,88.0,8200.0,87.93,88.05,87.92,88.0,8200.0
2014-05-02 13:20:00,88.03,88.05,87.83,87.9,26000.0,88.03,88.05,87.83,87.9,26000.0
2014-05-02 13:30:00,87.92,88.02,87.82,87.95,17100.0,87.92,88.02,87.82,87.95,17100.0
2014-05-02 13:40:00,87.92,88.19,87.92,88.15,40700.0,87.92,88.19,87.92,88.15,40700.0
2014-05-02 13:50:00,88.12,88.2,87.89,87.93,17200.0,88.12,88.2,87.89,87.93,17200.0
2014-05-02 14:00:00,87.86,88.03,87.8,88.0,8300.0,87.86,88.03,87.8,88.0,8300.0
2014-05-02 14:10:00,87.98,88.1,87.82,88.05,17300.0,87.98,88.1,87.82,88.05,17300.0
2014-05-02 14:20:00,88.05,88.05,87.9,87.98,13900.0,88.05,88.05,87.9,87.98,13900.0
2014-05-02 14:30:00,87.98,88.01,87.79,87.84,21700.0,87.98,88.01,87.79,87.84,21700.0
2014-05-02 14:40:00,87.83,87.87,87.64,87.76,15100.0,87.83,87.87,87.64,87.76,15100.0
2014-05-02 14:50:00,87.76,87.81,87.52,87.55,25000.0,87.76,87.81,87.52,87.55,25000.0
2014-05-02 15:00:00,87.58,87.9,87.58,87.9,20900.0,87.58,87.9,87.58,87.9,20900.0
2014-05-02 15:10:00,87.9,88.08,87.79,88.05,42900.0,87.9,88.08,87.79,88.05,42900.0
2014-05-02 15:20:00,88.04,88.39,87.9,88.1,65400.0,88.04,88.39,87.9,88.1,65400.0
2014-05-02 15:30:00,88.08,88.15,88.0,88.0,42800.0,88.08,88.15,88.0,88.0,42800.0
2014-05-02 15:40:00,88.0,88.05,87.9,88.04,36600.0,88.0,88.05,87.9,88.04,36600.0
2014-05-02 15:50:00,88.05,88.21,88.0,88.1,165000.0,88.05,88.21,88.0,88.1,165000.0
2014-05-05 09:30:00,88.47,88.47,86.61,87.3,36300.0,88.47,88.47,86.61,87.3,36300.0
2014-05-05 09:40:00,87.15,88.11,87.15,87.98,18600.0,87.15,88.11,87.15,87.98,18600.0
2014-05-05 09:50:00,87.98,88.18,87.79,87.93,32400.0,87.98,88.18,87.79,87.93,32400.0
2014-05-05 10:00:00,88.01,88.16,87.7,87.92,13300.0,88.01,88.16,87.7,87.92,13300.0
2014-05-05 10:10:00,87.91,88.12,87.85,88.01,56400.0,87.91,88.12,87.85,88.01,56400.0
2014-05-05 10:20:00,88.11,88.17,87.8,87.8,53200.0,88.11,88.17,87.8,87.8,53200.0
2014-05-05 10:30:00,87.8,88.3,87.72,88.23,13500.0,87.8,88.3,87.72,88.23,13500.0
2014-05-05 10:40:00,88.19,88.91,88.19,88.9,38400.0,88.19,88.91,88.19,88.9,38400.0
2014-05-05 10:50:00,88.89,89.21,88.62,88.62,33200.0,88.89,89.21,88.62,88.62,33200.0
2014-05-05 11:00:00,88.55,88.59,88.36,88.42,10100.0,88.55,88.59,88.36,88.42,10100.0
2014-05-05 11:10:00,88.5,88.7,88.41,88.57,10800.0,88.5,88.7,88.41,88.57,10800.0
2014-05-05 11:20:00,88.61,88.83,88.56,88.68,4900.0,88.61,88.83,88.56,88.68,4900.0
2014-05-05 11:30:00,88.67,88.84,88.63,88.7,7500.0,88.67,88.84,88.63,88.7,7500.0
2014-05-05 11:40:00,88.72,88.8,88.34,88.37,6200.0,88.72,88.8,88.34,88.37,6200.0
2014-05-05 11:50:00,88.32,88.36,87.83,87.89,12900.0,88.32,88.36,87.83,87.89,12900.0
2014-05-05 12:00:00,87.9,88.07,87.78,87.88,16600.0,87.9,88.07,87.78,87.88,16600.0
2014-05-05 12:10:00,87.92,88.0,87.79,87.93,14400.0,87.92,88.0,87.79,87.93,14400.0
2014-05-05 12:20:00,87.89,87.9,87.58,87.8,9500.0,87.89,87.9,87.58,87.8,9500.0
2014-05-05 12:30:00,87.81,88.42,87.81,88.35,13400.0,87.81,88.42,87.81,88.35,13400.0
2014-05-05 12:40:00,88.28,88.31,87.99,88.0,12400.0,88.28,88.31,87.99,88.0,12400.0
2014-05-05 12:50:00,87.99,88.45,87.99,88.32,21300.0,87.99,88.45,87.99,88.32,21300.0
2014-05-05 13:00:00,88.23,88.62,88.18,88.59,8600.0,88.23,88.62,88.18,88.59,8600.0
2014-05-05 13:10:00,88.57,88.61,88.41,88.56,13100.0,88.57,88.61,88.41,88.56,13100.0
2014-05-05 13:20:00,88.52,89.06,88.52,88.95,32300.0,88.52,89.06,88.52,88.95,32300.0
2014-05-05 13:30:00,88.85,88.85,88.38,88.47,6000.0,88.85,88.85,88.38,88.47,6000.0
2014-05-05 13:40:00,88.37,88.39,88.26,88.31,7400.0,88.37,88.39,88.26,88.31,7400.0
2014-05-05 13:50:00,88.22,88.48,88.14,88.47,16200.0,88.22,88.48,88.14,88.47,16200.0
2014-05-05 14:00:00,88.47,88.47,88.25,88.25,47500.0,88.47,88.47,88.25,88.25,47500.0
2014-05-05 14:10:00,88.26,88.26,88.03,88.05,3100.0,88.26,88.26,88.03,88.05,3100.0
2014-05-05 14:20:00,88.06,88.17,87.87,88.13,46800.0,88.06,88.17,87.87,88.13,46800.0
2014-05-05 14:30:00,88.06,88.14,87.93,87.98,16400.0,88.06,88.14,87.93,87.98,16400.0
2014-05-05 14:40:00,87.92,88.14,87.85,88.07,5900.0,87.92,88.14,87.85,88.07,5900.0
2014-05-05 14:50:00,88.08,88.13,87.92,87.95,9200.0,88.08,88.13,87.92,87.95,9200.0
2014-05-05 15:00:00,87.95,88.11,87.87,88.06,8300.0,87.95,88.11,87.87,88.06,8300.0
2014-05-05 15:10:00,88.05,88.1,88.02,88.02,6700.0,88.05,88.1,88.02,88.02,6700.0
2014-05-05 15:20:00,88.01,88.3,88.0,88.3,16200.0,88.01,88.3,88.0,88.3,16200.0
2014-05-05 15:30:00,88.32,88.37,88.22,88.25,26600.0,88.32,88.37,88.22,88.25,26600.0
2014-05-05 15:40:00,88.27,88.44,88.25,88.4,42500.0,88.27,88.44,88.25,88.4,42500.0
2014-05-05 15:50:00,88.41,88.66,88.28,88.53,77400.0,88.41,88.66,88.28,88.53,77400.0
2014-05-06 09:30:00,88.23,88.8,88.23,88.73,6800.0,88.23,88.8,88.23,88.73,6800.0
2014-05-06 09:40:00,88.75,88.99,88.27,88.99,11900.0,88.75,88.99,88.27,88.99,11900.0
2014-05-06 09:50:00,89.02,89.16,88.86,89.05,17200.0,89.02,89.16,88.86,89.05,17200.0
2014-05-06 10:00:00,89.06,89.06,88.55,88.71,23500.0,89.06,89.06,88.55,88.71,23500.0
2014-05-06 10:10:00,88.7,88.98,88.64,88.71,13400.0,88.7,88.98,88.64,88.71,13400.0
2014-05-06 10:20:00,88.77,88.86,88.61,88.82,32600.0,88.77,88.86,88.61,88.82,32600.0
2014-05-06 10:30:00,88.84,88.9,88.67,88.9,24500.0,88.84,88.9,88.67,88.9,24500.0
2014-05-06 10:40:00,88.93,88.99,88.77,88.77,35700.0,88.93,88.99,88.77,88.77,35700.0
2014-05-06 10:50:00,88.8,88.88,88.47,88.47,61100.0,88.8,88.88,88.47,88.47,61100.0
2014-05-06 11:00:00,88.43,88.56,88.22,88.48,33900.0,88.43,88.56,88.22,88.48,33900.0
2014-05-06 11:10:00,88.48,88.58,88.38,88.5,15400.0,88.48,88.58,88.38,88.5,15400.0
2014-05-06 11:20:00,88.44,88.56,88.22,88.45,14700.0,88.44,88.56,88.22,88.45,14700.0
2014-05-06 11:30:00,88.42,88.68,88.28,88.65,49800.0,88.42,88.68,88.28,88.65,49800.0
2014-05-06 11:40:00,88.67,88.71,88.5,88.71,15100.0,88.67,88.71,88.5,88.71,15100.0
2014-05-06 11:50:00,88.66,88.88,88.63,88.88,16700.0,88.66,88.88,88.63,88.88,16700.0
2014-05-06 12:00:00,88.84,88.84,88.5,88.69,29300.0,88.84,88.84,88.5,88.69,29300.0
2014-05-06 12:10:00,88.64,88.72,88.54,88.55,9100.0,88.64,88.72,88.54,88.55,9100.0
2014-05-06 12:20:00,88.6,88.75,88.48,88.59,61800.0,88.6,88.75,88.48,88.59,61800.0
2014-05-06 12:30:00,88.56,88.59,88.46,88.47,6300.0,88.56,88.59,88.46,88.47,6300.0
2014-05-06 12:40:00,88.43,88.61,88.32,88.59,19600.0,88.43,88.61,88.32,88.59,19600.0
2014-05-06 12:50:00,88.58,88.59,88.29,88.43,12600.0,88.58,88.59,88.29,88.43,12600.0
2014-05-06 13:00:00,88.44,88.44,88.2,88.2,10100.0,88.44,88.44,88.2,88.2,10100.0
2014-05-06 13:10:00,88.17,88.41,88.14,88.39,6800.0,88.17,88.41,88.14,88.39,6800.0
2014-05-06 13:20:00,88.4,88.4,88.05,88.29,23500.0,88.4,88.4,88.05,88.29,23500.0
2014-05-06 13:30:00,88.29,88.33,87.78,87.78,20900.0,88.29,88.33,87.78,87.78,20900.0
2014-05-06 13:40:00,87.79,88.08,87.71,88.02,12900.0,87.79,88.08,87.71,88.02,12900.0
2014-05-06 13:50:00,88.02,88.09,87.69,87.69,6900.0,88.02,88.09,87.69,87.69,6900.0
2014-05-06 14:00:00,87.69,87.98,87.59,87.98,16300.0,87.69,87.98,87.59,87.98,16300.0
2014-05-06 14:10:00,87.97,88.07,87.9,88.02,26600.0,87.97,88.07,87.9,88.02,26600.0
2014-05-06 14:20:00,87.96,88.12,87.84,88.12,27200.0,87.96,88.12,87.84,88.12,27200.0
2014-05-06 14:30:00,88.06,88.06,87.74,87.95,13600.0,88.06,88.06,87.74,87.95,13600.0
2014-05-06 14:40:00,87.94,88.0,87.9,87.95,13200.0,87.94,88.0,87.9,87.95,13200.0
2014-05-06 14:50:00,87.95,88.08,87.89,87.89,17900.0,87.95,88.08,87.89,87.89,17900.0
2014-05-06 15:00:00,87.88,87.9,87.43,87.49,18900.0,87.88,87.9,87.43,87.49,18900.0
2014-05-06 15:10:00,87.5,87.82,87.47,87.7,18800.0,87.5,87.82,87.47,87.7,18800.0
2014-05-06 15:20:00,87.7,87.83,87.67,87.81,19800.0,87.7,87.83,87.67,87.81,19800.0
2014-05-06 15:30:00,87.83,87.87,87.54,87.61,34100.0,87.83,87.87,87.54,87.61,34100.0
2014-05-06 15:40:00,87.59,87.59,87.42,87.57,30300.0,87.59,87.59,87.42,87.57,30300.0
2014-05-06 15:50:00,87.56,87.59,87.34,87.56,71800.0,87.56,87.59,87.34,87.56,71800.0
2014-05-07 09:30:00,87.15,88.75,86.31,86.52,35400.0,87.15,88.75,86.31,86.52,35400.0
2014-05-07 09:40:00,86.52,86.92,85.7,85.86,25300.0,86.52,86.92,85.7,85.86,25300.0
2014-05-07 09:50:00,85.89,86.42,85.7,85.7,30500.0,85.89,86.42,85.7,85.7,30500.0
2014-05-07 10:00:00,85.7,86.04,85.06,85.06,18900.0,85.7,86.04,85.06,85.06,18900.0
2014-05-07 10:10:00,85.12,85.15,84.46,85.0,27300.0,85.12,85.15,84.46,85.0,27300.0
2014-05-07 10:20:00,85.02,85.23,84.94,85.0,27700.0,85.02,85.23,84.94,85.0,27700.0
2014-05-07 10:30:00,84.94,85.03,84.56,84.99,19600.0,84.94,85.03,84.56,84.99,19600.0
2014-05-07 10:40:00,84.97,85.23,84.79,85.23,12900.0,84.97,85.23,84.79,85.23,12900.0
2014-05-07 10:50:00,85.24,85.59,85.21,85.41,37100.0,85.24,85.59,85.21,85.41,37100.0
2014-05-07 11:00:00,85.33,85.35,85.12,85.24,14100.0,85.33,85.35,85.12,85.24,14100.0
2014-05-07 11:10:00,85.29,85.45,85.18,85.36,18500.0,85.29,85.45,85.18,85.36,18500.0
2014-05-07 11:20:00,85.31,85.34,84.89,84.95,30200.0,85.31,85.34,84.89,84.95,30200.0
2014-05-07 11:30:00,84.93,85.24,84.7,85.16,33400.0,84.93,85.24,84.7,85.16,33400.0
2014-05-07 11:40:00,85.15,85.68,85.12,85.67,17100.0,85.15,85.68,85.12,85.67,17100.0
2014-05-07 11:50:00,85.68,85.99,85.68,85.7,76500.0,85.68,85.99,85.68,85.7,76500.0
2014-05-07 12:00:00,85.72,85.81,85.45,85.52,8300.0,85.72,85.81,85.45,85.52,8300.0
2014-05-07 12:10:00,85.5,85.91,85.43,85.9,55800.0,85.5,85.91,85.43,85.9,55800.0
2014-05-07 12:20:00,85.95,86.17,85.87,85.87,25700.0,85.95,86.17,85.87,85.87,25700.0
2014-05-07 12:30:00,85.86,85.86,85.47,85.56,7600.0,85.86,85.86,85.47,85.56,7600.0
2014-05-07 12:40:00,85.58,85.66,85.33,85.33,15400.0,85.58,85.66,85.33,85.33,15400.0
2014-05-07 12:50:00,85.4,85.4,84.92,84.99,10600.0,85.4,85.4,84.92,84.99,10600.0
2014-05-07 13:00:00,84.94,85.03,84.8,84.87,18000.0,84.94,85.03,84.8,84.87,18000.0
2014-05-07 13:10:00,84.9,84.99,84.78,84.97,23800.0,84.9,84.99,84.78,84.97,23800.0
2014-05-07 13:20:00,84.93,84.97,84.84,84.88,9900.0,84.93,84.97,84.84,84.88,9900.0
2014-05-07 13:30:00,84.88,85.19,84.75,85.11,20600.0,84.88,85.19,84.75,85.11,20600.0
2014-05-07 13:40:00,85.1,85.11,84.82,84.91,12300.0,85.1,85.11,84.82,84.91,12300.0
2014-05-07 13:50:00,84.83,84.84,84.68,84.68,36000.0,84.83,84.84,84.68,84.68,36000.0
2014-05-07 14:00:00,84.68,84.81,84.58,84.6,41600.0,84.68,84.81,84.58,84.6,41600.0
2014-05-07 14:10:00,84.6,84.81,84.54,84.72,33300.0,84.6,84.81,84.54,84.72,33300.0
2014-05-07 14:20:00,84.74,84.78,84.43,84.62,19100.0,84.74,84.78,84.43,84.62,19100.0
2014-05-07 14:30:00,84.6,84.65,84.52,84.57,111600.0,84.6,84.65,84.52,84.57,111600.0
2014-05-07 14:40:00,84.58,84.93,84.55,84.92,40700.0,84.58,84.93,84.55,84.92,40700.0
2014-05-07 14:50:00,84.92,84.99,84.81,84.98,26500.0,84.92,84.99,84.81,84.98,26500.0
2014-05-07 15:00:00,84.99,84.99,84.59,84.59,25300.0,84.99,84.99,84.59,84.59,25300.0
2014-05-07 15:10:00,84.6,84.93,84.57,84.93,29700.0,84.6,84.93,84.57,84.93,29700.0
2014-05-07 15:20:00,84.93,84.93,84.62,84.64,30400.0,84.93,84.93,84.62,84.64,30400.0
2014-05-07 15:30:00,84.62,84.69,84.47,84.52,53600.0,84.62,84.69,84.47,84.52,53600.0
2014-05-07 15:40:00,84.53,84.67,84.49,84.67,101900.0,84.53,84.67,84.49,84.67,101900.0
2014-05-07 15:50:00,84.67,84.87,84.67,84.78,82000.0,84.67,84.87,84.67,84.78,82000.0
2014-05-08 09:30:00,84.64,85.44,84.64,85.44,9700.0,84.64,85.44,84.64,85.44,9700.0
2014-05-08 09:40:00,85.28,86.33,85.13,86.24,48000.0,85.28,86.33,85.13,86.24,48000.0
2014-05-08 09:50:00,86.28,86.3,85.96,86.2,31200.0,86.28,86.3,85.96,86.2,31200.0
2014-05-08 10:00:00,86.2,87.34,86.2,87.22,21300.0,86.2,87.34,86.2,87.22,21300.0
2014-05-08 10:10:00,87.22,87.35,86.97,87.14,38400.0,87.22,87.35,86.97,87.14,38400.0
2014-05-08 10:20:00,87.16,87.26,86.76,86.78,19100.0,87.16,87.26,86.76,86.78,19100.0
2014-05-08 10:30:00,86.76,86.76,86.02,86.08,68400.0,86.76,86.76,86.02,86.08,68400.0
2014-05-08 10:40:00,86.13,86.32,85.96,86.14,61400.0,86.13,86.32,85.96,86.14,61400.0
2014-05-08 10:50:00,86.13,86.42,86.13,86.32,27000.0,86.13,86.42,86.13,86.32,27000.0
2014-05-08 11:00:00,86.28,86.63,86.19,86.51,15000.0,86.28,86.63,86.19,86.51,15000.0
2014-05-08 11:10:00,86.57,86.73,86.44,86.6,8300.0,86.57,86.73,86.44,86.6,8300.0
2014-05-08 11:20:00,86.66,86.8,86.58,86.8,4000.0,86.66,86.8,86.58,86.8,4000.0
2014-05-08 11:30:00,86.84,86.99,86.75,86.99,36900.0,86.84,86.99,86.75,86.99,36900.0
2014-05-08 11:40:00,86.99,87.23,86.98,87.22,43700.0,86.99,87.23,86.98,87.22,43700.0
2014-05-08 11:50:00,87.27,87.28,86.89,86.9,24100.0,87.27,87.28,86.89,86.9,24100.0
2014-05-08 12:00:00,86.76,86.95,86.62,86.67,10500.0,86.76,86.95,86.62,86.67,10500.0
2014-05-08 12:10:00,86.63,86.83,86.6,86.65,7200.0,86.63,86.83,86.6,86.65,7200.0
2014-05-08 12:20:00,86.81,86.9,86.74,86.83,8800.0,86.81,86.9,86.74,86.83,8800.0
2014-05-08 12:30:00,86.79,87.06,86.77,87.06,10500.0,86.79,87.06,86.77,87.06,10500.0
2014-05-08 12:40:00,87.06,87.06,86.83,86.91,3800.0,87.06,87.06,86.83,86.91,3800.0
2014-05-08 12:50:00,86.84,86.85,86.6,86.81,24900.0,86.84,86.85,86.6,86.81,24900.0
2014-05-08 13:00:00,86.81,87.05,86.75,87.05,37500.0,86.81,87.05,86.75,87.05,37500.0
2014-05-08 13:10:00,86.98,86.98,86.53,86.53,7500.0,86.98,86.98,86.53,86.53,7500.0
2014-05-08 13:20:00,86.52,86.75,86.26,86.68,7200.0,86.52,86.75,86.26,86.68,7200.0
2014-05-08 13:30:00,86.64,86.87,86.54,86.8,4200.0,86.64,86.87,86.54,86.8,4200.0
2014-05-08 13:40:00,86.72,86.97,86.43,86.43,6600.0,86.72,86.97,86.43,86.43,6600.0
2014-05-08 13:50:00,86.41,86.55,86.13,86.26,17100.0,86.41,86.55,86.13,86.26,17100.0
2014-05-08 14:00:00,86.22,86.4,86.12,86.12,29700.0,86.22,86.4,86.12,86.12,29700.0
2014-05-08 14:10:00,86.09,86.3,85.95,86.26,6800.0,86.09,86.3,85.95,86.26,6800.0
2014-05-08 14:20:00,86.2,86.2,85.99,86.06,16400.0,86.2,86.2,85.99,86.06,16400.0
2014-05-08 14:30:00,86.03,86.11,85.99,86.0,6800.0,86.03,86.11,85.99,86.0,6800.0
2014-05-08 14:40:00,86.0,86.1,85.89,85.93,88300.0,86.0,86.1,85.89,85.93,88300.0
2014-05-08 14:50:00,85.95,86.0,85.69,85.73,21800.0,85.95,86.0,85.69,85.73,21800.0
2014-05-08 15:00:00,85.69,85.77,85.4,85.4,56000.0,85.69,85.77,85.4,85.4,56000.0
2014-05-08 15:10:00,85.37,85.7,85.24,85.67,25300.0,85.37,85.7,85.24,85.67,25300.0
2014-05-08 15:20:00,85.71,86.0,85.64,85.91,11200.0,85.71,86.0,85.64,85.91,11200.0
2014-05-08 15:30:00,85.92,86.06,85.74,85.91,14000.0,85.92,86.06,85.74,85.91,14000.0
2014-05-08 15:40:00,85.93,85.95,85.78,85.82,19400.0,85.93,85.95,85.78,85.82,19400.0
2014-05-08 15:50:00,85.84,85.95,85.79,85.87,28700.0,85.84,85.95,85.79,85.87,28700.0
2014-05-09 09:30:00,85.58,86.29,84.76,86.05,51800.0,85.58,86.29,84.76,86.05,51800.0
2014-05-09 09:40:00,86.04,86.05,85.8,86.05,12200.0,86.04,86.05,85.8,86.05,12200.0
2014-05-09 09:50:00,85.97,86.0,85.47,85.67,18200.0,85.97,86.0,85.47,85.67,18200.0
2014-05-09 10:00:00,85.69,85.9,85.45,85.65,15500.0,85.69,85.9,85.45,85.65,15500.0
2014-05-09 10:10:00,85.68,86.25,85.68,86.18,12900.0,85.68,86.25,85.68,86.18,12900.0
2014-05-09 10:20:00,86.19,86.4,86.13,86.13,14400.0,86.19,86.4,86.13,86.13,14400.0
2014-05-09 10:30:00,86.13,86.44,86.05,86.11,9700.0,86.13,86.44,86.05,86.11,9700.0
2014-05-09 10:40:00,86.09,86.26,86.05,86.26,18200.0,86.09,86.26,86.05,86.26,18200.0
2014-05-09 10:50:00,86.35,86.41,86.13,86.31,7100.0,86.35,86.41,86.13,86.31,7100.0
2014-05-09 11:00:00,86.21,86.34,86.1,86.1,6600.0,86.21,86.34,86.1,86.1,6600.0
2014-05-09 11:10:00,86.1,86.28,86.0,86.16,43300.0,86.1,86.28,86.0,86.16,43300.0
2014-05-09 11:20:00,86.17,86.2,85.91,86.12,11500.0,86.17,86.2,85.91,86.12,11500.0
2014-05-09 11:30:00,86.17,86.41,86.04,86.35,10500.0,86.17,86.41,86.04,86.35,10500.0
2014-05-09 11:40:00,86.31,86.59,86.11,86.59,8700.0,86.31,86.59,86.11,86.59,8700.0
2014-05-09 11:50:00,86.53,86.55,86.34,86.34,6300.0,86.53,86.55,86.34,86.34,6300.0
2014-05-09 12:00:00,86.42,86.59,86.36,86.52,9200.0,86.42,86.59,86.36,86.52,9200.0
2014-05-09 12:10:00,86.53,86.91,86.52,86.78,5800.0,86.53,86.91,86.52,86.78,5800.0
2014-05-09 12:20:00,86.9,86.9,86.7,86.73,5200.0,86.9,86.9,86.7,86.73,5200.0
2014-05-09 12:30:00,86.76,86.95,86.7,86.86,12000.0,86.76,86.95,86.7,86.86,12000.0
2014-05-09 12:40:00,86.89,86.95,86.8,86.95,13900.0,86.89,86.95,86.8,86.95,13900.0
2014-05-09 12:50:00,86.95,87.06,86.93,86.96,4700.0,86.95,87.06,86.93,86.96,4700.0
2014-05-09 13:00:00,86.95,87.1,86.95,86.97,8600.0,86.95,87.1,86.95,86.97,8600.0
2014-05-09 13:10:00,86.95,87.03,86.9,86.9,7000.0,86.95,87.03,86.9,86.9,7000.0
2014-05-09 13:20:00,86.91,87.1,86.91,87.1,4800.0,86.91,87.1,86.91,87.1,4800.0
2014-05-09 13:30:00,87.18,87.22,86.86,87.17,6800.0,87.18,87.22,86.86,87.17,6800.0
2014-05-09 13:40:00,87.14,87.29,86.99,87.15,10900.0,87.14,87.29,86.99,87.15,10900.0
2014-05-09 13:50:00,87.15,87.54,87.11,87.54,37300.0,87.15,87.54,87.11,87.54,37300.0
2014-05-09 14:00:00,87.53,87.71,87.45,87.49,36600.0,87.53,87.71,87.45,87.49,36600.0
2014-05-09 14:10:00,87.51,87.64,87.25,87.25,7100.0,87.51,87.64,87.25,87.25,7100.0
2014-05-09 14:20:00,87.24,87.34,87.13,87.29,8600.0,87.24,87.34,87.13,87.29,8600.0
2014-05-09 14:30:00,87.25,87.44,87.19,87.39,7400.0,87.25,87.44,87.19,87.39,7400.0
2014-05-09 14:40:00,87.35,87.49,87.28,87.48,9700.0,87.35,87.49,87.28,87.48,9700.0
2014-05-09 14:50:00,87.53,87.68,87.43,87.66,16500.0,87.53,87.68,87.43,87.66,16500.0
2014-05-09 15:00:00,87.66,87.82,87.59,87.65,52800.0,87.66,87.82,87.59,87.65,52800.0
2014-05-09 15:10:00,87.66,87.7,87.56,87.64,7700.0,87.66,87.7,87.56,87.64,7700.0
2014-05-09 15:20:00,87.63,87.77,87.52,87.67,18500.0,87.63,87.77,87.52,87.67,18500.0
2014-05-09 15:30:00,87.67,87.88,87.64,87.87,20500.0,87.67,87.88,87.64,87.87,20500.0
2014-05-09 15:40:00,87.87,87.94,87.85,87.87,32500.0,87.87,87.94,87.85,87.87,32500.0
2014-05-09 15:50:00,87.85,87.97,87.85,87.88,44300.0,87.85,87.97,87.85,87.88,44300.0
2014-05-12 09:30:00,88.05,89.95,87.73,89.62,74900.0,88.05,89.95,87.73,89.62,74900.0
2014-05-12 09:40:00,89.63,90.0,89.47,89.9,17400.0,89.63,90.0,89.47,89.9,17400.0
2014-05-12 09:50:00,89.88,90.32,89.85,90.15,25100.0,89.88,90.32,89.85,90.15,25100.0
2014-05-12 10:00:00,90.13,90.13,89.7,89.72,13400.0,90.13,90.13,89.7,89.72,13400.0
2014-05-12 10:10:00,89.73,89.79,89.54,89.65,24700.0,89.73,89.79,89.54,89.65,24700.0
2014-05-12 10:20:00,89.65,89.79,89.52,89.53,10800.0,89.65,89.79,89.52,89.53,10800.0
2014-05-12 10:30:00,89.58,89.65,89.4,89.6,13800.0,89.58,89.65,89.4,89.6,13800.0
2014-05-12 10:40:00,89.6,89.91,89.56,89.73,16500.0,89.6,89.91,89.56,89.73,16500.0
2014-05-12 10:50:00,89.74,89.74,89.45,89.64,4900.0,89.74,89.74,89.45,89.64,4900.0
2014-05-12 11:00:00,89.7,89.7,89.51,89.51,8300.0,89.7,89.7,89.51,89.51,8300.0
2014-05-12 11:10:00,89.54,89.61,89.46,89.61,8700.0,89.54,89.61,89.46,89.61,8700.0
2014-05-12 11:20:00,89.53,89.57,89.5,89.55,6000.0,89.53,89.57,89.5,89.55,6000.0
2014-05-12 11:30:00,89.61,89.84,89.61,89.73,3900.0,89.61,89.84,89.61,89.73,3900.0
2014-05-12 11:40:00,89.72,89.87,89.71,89.74,10900.0,89.72,89.87,89.71,89.74,10900.0
2014-05-12 11:50:00,89.72,89.72,89.41,89.54,10500.0,89.72,89.72,89.41,89.54,10500.0
2014-05-12 12:00:00,89.46,89.56,89.44,89.52,9800.0,89.46,89.56,89.44,89.52,9800.0
2014-05-12 12:10:00,89.52,89.65,89.49,89.54,18700.0,89.52,89.65,89.49,89.54,18700.0
2014-05-12 12:20:00,89.54,89.8,89.54,89.78,15800.0,89.54,89.8,89.54,89.78,15800.0
2014-05-12 12:30:00,89.77,89.93,89.74,89.8,15500.0,89.77,89.93,89.74,89.8,15500.0
2014-05-12 12:40:00,89.73,89.88,89.73,89.82,14400.0,89.73,89.88,89.73,89.82,14400.0
2014-05-12 12:50:00,89.82,89.86,89.74,89.76,7300.0,89.82,89.86,89.74,89.76,7300.0
2014-05-12 13:00:00,89.78,89.87,89.76,89.82,10800.0,89.78,89.87,89.76,89.82,10800.0
2014-05-12 13:10:00,89.82,89.89,89.72,89.76,14900.0,89.82,89.89,89.72,89.76,14900.0
2014-05-12 13:20:00,89.71,89.71,89.55,89.69,4200.0,89.71,89.71,89.55,89.69,4200.0
2014-05-12 13:30:00,89.7,89.81,89.65,89.81,4200.0,89.7,89.81,89.65,89.81,4200.0
2014-05-12 13:40:00,89.76,89.79,89.58,89.58,3400.0,89.76,89.79,89.58,89.58,3400.0
2014-05-12 13:50:00,89.62,89.76,89.59,89.76,6600.0,89.62,89.76,89.59,89.76,6600.0
2014-05-12 14:00:00,89.76,89.76,89.67,89.74,6400.0,89.76,89.76,89.67,89.74,6400.0
2014-05-12 14:10:00,89.74,89.9,89.66,89.75,28800.0,89.74,89.9,89.66,89.75,28800.0
2014-05-12 14:20:00,89.76,89.82,89.65,89.65,31300.0,89.76,89.82,89.65,89.65,31300.0
2014-05-12 14:30:00,89.66,89.96,89.66,89.92,53600.0,89.66,89.96,89.66,89.92,53600.0
2014-05-12 14:40:00,89.96,90.0,89.94,89.99,8700.0,89.96,90.0,89.94,89.99,8700.0
2014-05-12 14:50:00,90.02,90.06,89.97,90.01,10300.0,90.02,90.06,89.97,90.01,10300.0
2014-05-12 15:00:00,90.02,90.08,89.86,89.86,8500.0,90.02,90.08,89.86,89.86,8500.0
2014-05-12 15:10:00,89.84,89.94,89.78,89.87,13600.0,89.84,89.94,89.78,89.87,13600.0
2014-05-12 15:20:00,89.83,89.85,89.77,89.79,7400.0,89.83,89.85,89.77,89.79,7400.0
2014-05-12 15:30:00,89.8,89.93,89.8,89.88,17400.0,89.8,89.93,89.8,89.88,17400.0
2014-05-12 15:40:00,89.89,89.94,89.86,89.9,18600.0,89.89,89.94,89.86,89.9,18600.0
2014-05-12 15:50:00,89.89,89.9,89.65,89.88,58500.0,89.89,89.9,89.65,89.88,58500.0
2014-05-13 09:30:00,89.24,89.63,87.57,88.15,57500.0,89.24,89.63,87.57,88.15,57500.0
2014-05-13 09:40:00,88.28,89.49,88.22,89.44,66700.0,88.28,89.49,88.22,89.44,66700.0
2014-05-13 09:50:00,89.34,89.34,88.45,88.45,17300.0,89.34,89.34,88.45,88.45,17300.0
2014-05-13 10:00:00,88.46,89.26,88.46,89.24,20900.0,88.46,89.26,88.46,89.24,20900.0
2014-05-13 10:10:00,88.99,89.19,88.55,88.59,17800.0,88.99,89.19,88.55,88.59,17800.0
2014-05-13 10:20:00,88.65,89.05,88.65,89.05,18500.0,88.65,89.05,88.65,89.05,18500.0
2014-05-13 10:30:00,88.95,89.09,88.69,88.97,9000.0,88.95,89.09,88.69,88.97,9000.0
2014-05-13 10:40:00,88.99,89.23,88.97,89.08,6300.0,88.99,89.23,88.97,89.08,6300.0
2014-05-13 10:50:00,88.99,88.99,88.53,88.53,3300.0,88.99,88.99,88.53,88.53,3300.0
2014-05-13 11:00:00,88.57,88.68,88.45,88.56,21700.0,88.57,88.68,88.45,88.56,21700.0
2014-05-13 11:10:00,88.55,88.55,88.28,88.34,18800.0,88.55,88.55,88.28,88.34,18800.0
2014-05-13 11:20:00,88.37,88.39,88.29,88.33,18800.0,88.37,88.39,88.29,88.33,18800.0
2014-05-13 11:30:00,88.33,88.39,87.96,88.0,26200.0,88.33,88.39,87.96,88.0,26200.0
2014-05-13 11:40:00,88.03,88.23,88.0,88.13,6900.0,88.03,88.23,88.0,88.13,6900.0
2014-05-13 11:50:00,88.06,88.3,88.0,88.06,10100.0,88.06,88.3,88.0,88.06,10100.0
2014-05-13 12:00:00,88.1,88.26,87.89,87.89,17800.0,88.1,88.26,87.89,87.89,17800.0
2014-05-13 12:10:00,87.9,88.08,87.88,88.05,8500.0,87.9,88.08,87.88,88.05,8500.0
2014-05-13 12:20:00,88.0,88.21,87.85,88.17,7500.0,88.0,88.21,87.85,88.17,7500.0
2014-05-13 12:30:00,88.15,88.28,88.08,88.22,11600.0,88.15,88.28,88.08,88.22,11600.0
2014-05-13 12:40:00,88.15,88.55,88.15,88.55,3700.0,88.15,88.55,88.15,88.55,3700.0
2014-05-13 12:50:00,88.5,88.51,88.24,88.32,5800.0,88.5,88.51,88.24,88.32,5800.0
2014-05-13 13:00:00,88.28,88.55,88.28,88.55,3800.0,88.28,88.55,88.28,88.55,3800.0
2014-05-13 13:10:00,88.54,88.62,88.52,88.58,4200.0,88.54,88.62,88.52,88.58,4200.0
2014-05-13 13:20:00,88.57,88.64,88.5,88.55,4600.0,88.57,88.64,88.5,88.55,4600.0
2014-05-13 13:30:00,88.58,88.7,88.32,88.32,3800.0,88.58,88.7,88.32,88.32,3800.0
2014-05-13 13:40:00,88.34,88.34,88.11,88.25,5300.0,88.34,88.34,88.11,88.25,5300.0
2014-05-13 13:50:00,88.26,88.49,88.26,88.49,3600.0,88.26,88.49,88.26,88.49,3600.0
2014-05-13 14:00:00,88.55,88.74,88.51,88.51,6500.0,88.55,88.74,88.51,88.51,6500.0
2014-05-13 14:10:00,88.47,88.47,88.15,88.15,10900.0,88.47,88.47,88.15,88.15,10900.0
2014-05-13 14:20:00,88.17,88.25,88.17,88.24,6900.0,88.17,88.25,88.17,88.24,6900.0
2014-05-13 14:30:00,88.25,88.45,88.24,88.41,11500.0,88.25,88.45,88.24,88.41,11500.0
2014-05-13 14:40:00,88.44,88.5,88.32,88.5,14600.0,88.44,88.5,88.32,88.5,14600.0
2014-05-13 14:50:00,88.52,88.58,88.52,88.58,3000.0,88.52,88.58,88.52,88.58,3000.0
2014-05-13 15:00:00,88.58,88.59,88.52,88.52,5800.0,88.58,88.59,88.52,88.52,5800.0
2014-05-13 15:10:00,88.52,88.57,88.5,88.5,8400.0,88.52,88.57,88.5,88.5,8400.0
2014-05-13 15:20:00,88.51,88.59,88.5,88.57,10900.0,88.51,88.59,88.5,88.57,10900.0
2014-05-13 15:30:00,88.57,88.67,88.57,88.63,9500.0,88.57,88.67,88.57,88.63,9500.0
2014-05-13 15:40:00,88.64,88.66,88.59,88.59,22600.0,88.64,88.66,88.59,88.59,22600.0
2014-05-13 15:50:00,88.59,88.59,88.48,88.51,23500.0,88.59,88.59,88.48,88.51,23500.0
2014-05-14 09:30:00,88.41,88.69,88.09,88.29,4300.0,88.41,88.69,88.09,88.29,4300.0
2014-05-14 09:40:00,88.27,88.85,88.27,88.74,35700.0,88.27,88.85,88.27,88.74,35700.0
2014-05-14 09:50:00,88.61,88.72,88.1,88.54,23200.0,88.61,88.72,88.1,88.54,23200.0
2014-05-14 10:00:00,88.61,88.85,88.45,88.45,4000.0,88.61,88.85,88.45,88.45,4000.0
2014-05-14 10:10:00,88.41,88.45,88.03,88.16,7500.0,88.41,88.45,88.03,88.16,7500.0
2014-05-14 10:20:00,88.16,88.16,87.73,87.85,4900.0,88.16,88.16,87.73,87.85,4900.0
2014-05-14 10:30:00,87.84,87.86,87.67,87.74,2900.0,87.84,87.86,87.67,87.74,2900.0
2014-05-14 10:40:00,87.81,87.81,87.42,87.7,10700.0,87.81,87.81,87.42,87.7,10700.0
2014-05-14 10:50:00,87.75,87.86,87.46,87.51,8100.0,87.75,87.86,87.46,87.51,8100.0
2014-05-14 11:00:00,87.51,87.57,87.29,87.29,6400.0,87.51,87.57,87.29,87.29,6400.0
2014-05-14 11:10:00,87.32,87.43,87.25,87.28,10500.0,87.32,87.43,87.25,87.28,10500.0
2014-05-14 11:20:00,87.34,87.34,87.09,87.22,13100.0,87.34,87.34,87.09,87.22,13100.0
2014-05-14 11:30:00,87.27,87.37,87.13,87.13,16700.0,87.27,87.37,87.13,87.13,16700.0
2014-05-14 11:40:00,87.18,87.35,87.14,87.34,12900.0,87.18,87.35,87.14,87.34,12900.0
2014-05-14 11:50:00,87.34,87.34,86.95,86.95,8000.0,87.34,87.34,86.95,86.95,8000.0
2014-05-14 12:00:00,86.98,87.2,86.98,87.19,8000.0,86.98,87.2,86.98,87.19,8000.0
2014-05-14 12:10:00,87.2,87.29,87.08,87.15,16800.0,87.2,87.29,87.08,87.15,16800.0
2014-05-14 12:20:00,87.16,87.27,87.16,87.17,7300.0,87.16,87.27,87.16,87.17,7300.0
2014-05-14 12:30:00,87.13,87.36,87.11,87.36,7000.0,87.13,87.36,87.11,87.36,7000.0
2014-05-14 12:40:00,87.36,87.37,87.26,87.34,11700.0,87.36,87.37,87.26,87.34,11700.0
2014-05-14 12:50:00,87.32,87.38,87.2,87.32,10300.0,87.32,87.38,87.2,87.32,10300.0
2014-05-14 13:00:00,87.32,87.37,87.22,87.29,11200.0,87.32,87.37,87.22,87.29,11200.0
2014-05-14 13:10:00,87.32,87.38,87.19,87.19,14200.0,87.32,87.38,87.19,87.19,14200.0
2014-05-14 13:20:00,87.22,87.32,87.2,87.32,7100.0,87.22,87.32,87.2,87.32,7100.0
2014-05-14 13:30:00,87.38,87.44,87.21,87.21,6800.0,87.38,87.44,87.21,87.21,6800.0
2014-05-14 13:40:00,87.26,87.27,87.13,87.27,9100.0,87.26,87.27,87.13,87.27,9100.0
2014-05-14 13:50:00,87.27,87.27,87.12,87.16,5200.0,87.27,87.27,87.12,87.16,5200.0
2014-05-14 14:00:00,87.18,87.25,87.13,87.14,9700.0,87.18,87.25,87.13,87.14,9700.0
2014-05-14 14:10:00,87.15,87.26,87.15,87.25,8400.0,87.15,87.26,87.15,87.25,8400.0
2014-05-14 14:20:00,87.3,87.4,87.26,87.31,11600.0,87.3,87.4,87.26,87.31,11600.0
2014-05-14 14:30:00,87.3,87.33,87.16,87.16,7900.0,87.3,87.33,87.16,87.16,7900.0
2014-05-14 14:40:00,87.1,87.15,86.92,87.01,13300.0,87.1,87.15,86.92,87.01,13300.0
2014-05-14 14:50:00,87.01,87.22,87.0,87.04,7200.0,87.01,87.22,87.0,87.04,7200.0
2014-05-14 15:00:00,87.04,87.15,87.04,87.14,5000.0,87.04,87.15,87.04,87.14,5000.0
2014-05-14 15:10:00,87.14,87.14,86.93,87.02,10000.0,87.14,87.14,86.93,87.02,10000.0
2014-05-14 15:20:00,87.01,87.02,86.98,86.98,10800.0,87.01,87.02,86.98,86.98,10800.0
2014-05-14 15:30:00,86.98,87.01,86.83,86.99,36000.0,86.98,87.01,86.83,86.99,36000.0
2014-05-14 15:40:00,87.0,87.09,86.98,87.09,45600.0,87.0,87.09,86.98,87.09,45600.0
2014-05-14 15:50:00,87.11,87.19,87.09,87.15,42000.0,87.11,87.19,87.09,87.15,42000.0
2014-05-15 09:30:00,87.11,87.18,85.17,85.78,57300.0,87.11,87.18,85.17,85.78,57300.0
2014-05-15 09:40:00,85.75,85.8,85.31,85.58,40400.0,85.75,85.8,85.31,85.58,40400.0
2014-05-15 09:50:00,85.53,86.08,85.5,86.07,30700.0,85.53,86.08,85.5,86.07,30700.0
2014-05-15 10:00:00,85.99,86.07,85.44,85.56,74200.0,85.99,86.07,85.44,85.56,74200.0
2014-05-15 10:10:00,85.58,85.67,85.37,85.59,40800.0,85.58,85.67,85.37,85.59,40800.0
2014-05-15 10:20:00,85.61,85.74,85.37,85.45,31800.0,85.61,85.74,85.37,85.45,31800.0
2014-05-15 10:30:00,85.4,85.53,85.19,85.37,20100.0,85.4,85.53,85.19,85.37,20100.0
2014-05-15 10:40:00,85.29,85.53,85.2,85.37,30400.0,85.29,85.53,85.2,85.37,30400.0
2014-05-15 10:50:00,85.38,85.58,85.3,85.45,17500.0,85.38,85.58,85.3,85.45,17500.0
2014-05-15 11:00:00,85.47,85.55,85.01,85.18,19500.0,85.47,85.55,85.01,85.18,19500.0
2014-05-15 11:10:00,85.15,85.27,85.0,85.09,23900.0,85.15,85.27,85.0,85.09,23900.0
2014-05-15 11:20:00,85.06,85.25,84.76,85.09,30900.0,85.06,85.25,84.76,85.09,30900.0
2014-05-15 11:30:00,85.05,85.43,85.01,85.4,21500.0,85.05,85.43,85.01,85.4,21500.0
2014-05-15 11:40:00,85.5,85.54,85.1,85.18,18600.0,85.5,85.54,85.1,85.18,18600.0
2014-05-15 11:50:00,85.2,85.43,85.19,85.4,28600.0,85.2,85.43,85.19,85.4,28600.0
2014-05-15 12:00:00,85.4,85.48,85.22,85.31,16700.0,85.4,85.48,85.22,85.31,16700.0
2014-05-15 12:10:00,85.31,85.45,85.16,85.31,17700.0,85.31,85.45,85.16,85.31,17700.0
2014-05-15 12:20:00,85.26,85.43,85.14,85.37,19700.0,85.26,85.43,85.14,85.37,19700.0
2014-05-15 12:30:00,85.23,85.35,85.07,85.32,21700.0,85.23,85.35,85.07,85.32,21700.0
2014-05-15 12:40:00,85.26,85.45,85.21,85.31,17800.0,85.26,85.45,85.21,85.31,17800.0
2014-05-15 12:50:00,85.3,85.81,85.29,85.81,9400.0,85.3,85.81,85.29,85.81,9400.0
2014-05-15 13:00:00,85.81,86.11,85.75,86.01,14000.0,85.81,86.11,85.75,86.01,14000.0
2014-05-15 13:10:00,85.99,86.23,85.93,86.17,13800.0,85.99,86.23,85.93,86.17,13800.0
2014-05-15 13:20:00,86.17,86.28,85.82,85.85,17800.0,86.17,86.28,85.82,85.85,17800.0
2014-05-15 13:30:00,85.85,86.11,85.85,86.11,12800.0,85.85,86.11,85.85,86.11,12800.0
2014-05-15 13:40:00,86.07,86.09,85.64,85.69,20300.0,86.07,86.09,85.64,85.69,20300.0
2014-05-15 13:50:00,85.67,85.95,85.67,85.93,13100.0,85.67,85.95,85.67,85.93,13100.0
2014-05-15 14:00:00,85.9,86.2,85.82,86.12,23200.0,85.9,86.2,85.82,86.12,23200.0
2014-05-15 14:10:00,86.16,86.29,85.91,86.07,21500.0,86.16,86.29,85.91,86.07,21500.0
2014-05-15 14:20:00,86.06,86.42,85.9,86.42,24200.0,86.06,86.42,85.9,86.42,24200.0
2014-05-15 14:30:00,86.36,86.74,86.36,86.74,15700.0,86.36,86.74,86.36,86.74,15700.0
2014-05-15 14:40:00,86.73,86.83,86.61,86.78,22300.0,86.73,86.83,86.61,86.78,22300.0
2014-05-15 14:50:00,86.79,86.99,86.77,86.87,17300.0,86.79,86.99,86.77,86.87,17300.0
2014-05-15 15:00:00,86.88,86.98,86.53,86.78,19900.0,86.88,86.98,86.53,86.78,19900.0
2014-05-15 15:10:00,86.76,86.78,86.5,86.5,12900.0,86.76,86.78,86.5,86.5,12900.0
2014-05-15 15:20:00,86.52,86.81,86.45,86.7,23600.0,86.52,86.81,86.45,86.7,23600.0
2014-05-15 15:30:00,86.71,86.88,86.54,86.69,37100.0,86.71,86.88,86.54,86.69,37100.0
2014-05-15 15:40:00,86.73,87.11,86.61,87.02,35900.0,86.73,87.11,86.61,87.02,35900.0
2014-05-15 15:50:00,87.03,87.09,86.62,86.77,90200.0,87.03,87.09,86.62,86.77,90200.0
2014-05-16 09:30:00,86.49,87.34,86.14,86.59,9300.0,86.49,87.34,86.14,86.59,9300.0
2014-05-16 09:40:00,86.57,86.68,86.17,86.38,8700.0,86.57,86.68,86.17,86.38,8700.0
2014-05-16 09:50:00,86.38,86.65,86.01,86.08,13400.0,86.38,86.65,86.01,86.08,13400.0
2014-05-16 10:00:00,86.12,86.25,85.69,85.83,14000.0,86.12,86.25,85.69,85.83,14000.0
2014-05-16 10:10:00,85.83,86.15,85.65,85.73,145300.0,85.83,86.15,85.65,85.73,145300.0
2014-05-16 10:20:00,85.68,85.92,85.43,85.54,18400.0,85.68,85.92,85.43,85.54,18400.0
2014-05-16 10:30:00,85.58,85.59,85.28,85.49,22800.0,85.58,85.59,85.28,85.49,22800.0
2014-05-16 10:40:00,85.49,85.65,85.42,85.5,25200.0,85.49,85.65,85.42,85.5,25200.0
2014-05-16 10:50:00,85.49,85.86,85.44,85.64,27500.0,85.49,85.86,85.44,85.64,27500.0
2014-05-16 11:00:00,85.71,86.01,85.68,85.97,18500.0,85.71,86.01,85.68,85.97,18500.0
2014-05-16 11:10:00,85.95,86.26,85.95,86.22,25500.0,85.95,86.26,85.95,86.22,25500.0
2014-05-16 11:20:00,86.19,86.23,86.08,86.2,17000.0,86.19,86.23,86.08,86.2,17000.0
2014-05-16 11:30:00,86.23,86.7,86.22,86.7,26000.0,86.23,86.7,86.22,86.7,26000.0
2014-05-16 11:40:00,86.71,86.85,86.66,86.85,21800.0,86.71,86.85,86.66,86.85,21800.0
2014-05-16 11:50:00,86.86,87.13,86.86,87.03,12500.0,86.86,87.13,86.86,87.03,12500.0
2014-05-16 12:00:00,87.03,87.06,86.68,86.68,5900.0,87.03,87.06,86.68,86.68,5900.0
2014-05-16 12:10:00,86.7,86.91,86.59,86.91,10100.0,86.7,86.91,86.59,86.91,10100.0
2014-05-16 12:20:00,86.92,86.92,86.65,86.71,5700.0,86.92,86.92,86.65,86.71,5700.0
2014-05-16 12:30:00,86.73,86.85,86.69,86.8,6600.0,86.73,86.85,86.69,86.8,6600.0
2014-05-16 12:40:00,86.77,86.81,86.7,86.81,3500.0,86.77,86.81,86.7,86.81,3500.0
2014-05-16 12:50:00,86.76,86.85,86.63,86.75,5300.0,86.76,86.85,86.63,86.75,5300.0
2014-05-16 13:00:00,86.84,86.84,86.63,86.73,3900.0,86.84,86.84,86.63,86.73,3900.0
2014-05-16 13:10:00,86.69,86.97,86.66,86.93,13400.0,86.69,86.97,86.66,86.93,13400.0
2014-05-16 13:20:00,86.97,87.12,86.9,87.01,4400.0,86.97,87.12,86.9,87.01,4400.0
2014-05-16 13:30:00,87.07,87.32,87.07,87.3,4200.0,87.07,87.32,87.07,87.3,4200.0
2014-05-16 13:40:00,87.38,87.57,87.24,87.57,26000.0,87.38,87.57,87.24,87.57,26000.0
2014-05-16 13:50:00,87.6,87.73,87.32,87.33,43600.0,87.6,87.73,87.32,87.33,43600.0
2014-05-16 14:00:00,87.34,87.35,87.13,87.2,3000.0,87.34,87.35,87.13,87.2,3000.0
2014-05-16 14:10:00,87.3,87.43,87.24,87.27,3900.0,87.3,87.43,87.24,87.27,3900.0
2014-05-16 14:20:00,87.33,87.42,87.29,87.4,5900.0,87.33,87.42,87.29,87.4,5900.0
2014-05-16 14:30:00,87.4,87.4,87.26,87.34,4100.0,87.4,87.4,87.26,87.34,4100.0
2014-05-16 14:40:00,87.37,87.59,87.37,87.48,10600.0,87.37,87.59,87.37,87.48,10600.0
2014-05-16 14:50:00,87.5,87.66,87.42,87.66,6900.0,87.5,87.66,87.42,87.66,6900.0
2014-05-16 15:00:00,87.67,87.98,87.6,87.97,19600.0,87.67,87.98,87.6,87.97,19600.0
2014-05-16 15:10:00,87.99,88.01,87.86,87.98,18400.0,87.99,88.01,87.86,87.98,18400.0
2014-05-16 15:20:00,87.97,88.02,87.82,87.85,22700.0,87.97,88.02,87.82,87.85,22700.0
2014-05-16 15:30:00,87.87,88.03,87.78,87.79,21000.0,87.87,88.03,87.78,87.79,21000.0
2014-05-16 15:40:00,87.79,87.8,87.67,87.7,26700.0,87.79,87.8,87.67,87.7,26700.0
2014-05-16 15:50:00,87.7,87.91,87.7,87.89,48000.0,87.7,87.91,87.7,87.89,48000.0
2014-05-19 09:30:00,87.65,88.22,87.58,88.05,4200.0,87.65,88.22,87.58,88.05,4200.0
2014-05-19 09:40:00,87.94,88.05,86.98,87.14,45300.0,87.94,88.05,86.98,87.14,45300.0
2014-05-19 09:50:00,87.19,87.26,86.62,86.62,9300.0,87.19,87.26,86.62,86.62,9300.0
2014-05-19 10:00:00,86.74,86.78,85.93,86.25,55000.0,86.74,86.78,85.93,86.25,55000.0
2014-05-19 10:10:00,86.23,86.23,85.66,86.02,26000.0,86.23,86.23,85.66,86.02,26000.0
2014-05-19 10:20:00,86.03,86.58,86.03,86.45,15900.0,86.03,86.58,86.03,86.45,15900.0
2014-05-19 10:30:00,86.47,86.59,86.33,86.59,14500.0,86.47,86.59,86.33,86.59,14500.0
2014-05-19 10:40:00,86.64,86.87,86.54,86.54,10500.0,86.64,86.87,86.54,86.54,10500.0
2014-05-19 10:50:00,86.55,86.78,86.4,86.76,8700.0,86.55,86.78,86.4,86.76,8700.0
2014-05-19 11:00:00,86.78,87.11,86.78,86.91,12600.0,86.78,87.11,86.78,86.91,12600.0
2014-05-19 11:10:00,86.88,86.97,86.64,86.72,9200.0,86.88,86.97,86.64,86.72,9200.0
2014-05-19 11:20:00,86.77,86.96,86.66,86.66,15000.0,86.77,86.96,86.66,86.66,15000.0
2014-05-19 11:30:00,86.6,86.89,86.52,86.85,9800.0,86.6,86.89,86.52,86.85,9800.0
2014-05-19 11:40:00,86.88,86.94,86.76,86.8,22700.0,86.88,86.94,86.76,86.8,22700.0
2014-05-19 11:50:00,86.77,87.0,86.62,87.0,17800.0,86.77,87.0,86.62,87.0,17800.0
2014-05-19 12:00:00,86.96,87.0,86.89,86.89,4700.0,86.96,87.0,86.89,86.89,4700.0
2014-05-19 12:10:00,86.91,87.05,86.83,87.0,9900.0,86.91,87.05,86.83,87.0,9900.0
2014-05-19 12:20:00,87.02,87.25,87.02,87.05,12600.0,87.02,87.25,87.02,87.05,12600.0
2014-05-19 12:30:00,87.03,87.04,86.78,86.78,5400.0,87.03,87.04,86.78,86.78,5400.0
2014-05-19 12:40:00,86.76,86.88,86.62,86.78,7600.0,86.76,86.88,86.62,86.78,7600.0
2014-05-19 12:50:00,86.67,86.8,86.63,86.8,9100.0,86.67,86.8,86.63,86.8,9100.0
2014-05-19 13:00:00,86.83,87.21,86.83,86.96,8700.0,86.83,87.21,86.83,86.96,8700.0
2014-05-19 13:10:00,86.92,87.0,86.71,86.71,5600.0,86.92,87.0,86.71,86.71,5600.0
2014-05-19 13:20:00,86.7,87.03,86.68,87.0,12300.0,86.7,87.03,86.68,87.0,12300.0
2014-05-19 13:30:00,87.0,87.06,86.7,86.75,9600.0,87.0,87.06,86.7,86.75,9600.0
2014-05-19 13:40:00,86.74,87.0,86.72,86.86,25800.0,86.74,87.0,86.72,86.86,25800.0
2014-05-19 13:50:00,86.83,86.93,86.64,86.91,11200.0,86.83,86.93,86.64,86.91,11200.0
2014-05-19 14:00:00,86.93,87.05,86.81,86.89,7600.0,86.93,87.05,86.81,86.89,7600.0
2014-05-19 14:10:00,86.86,86.86,86.67,86.71,7200.0,86.86,86.86,86.67,86.71,7200.0
2014-05-19 14:20:00,86.74,86.92,86.71,86.83,11500.0,86.74,86.92,86.71,86.83,11500.0
2014-05-19 14:30:00,86.9,86.9,86.68,86.88,11100.0,86.9,86.9,86.68,86.88,11100.0
2014-05-19 14:40:00,86.88,86.94,86.79,86.79,12600.0,86.88,86.94,86.79,86.79,12600.0
2014-05-19 14:50:00,86.79,86.81,86.63,86.63,15400.0,86.79,86.81,86.63,86.63,15400.0
2014-05-19 15:00:00,86.66,86.83,86.65,86.81,28800.0,86.66,86.83,86.65,86.81,28800.0
2014-05-19 15:10:00,86.8,86.83,86.61,86.78,14600.0,86.8,86.83,86.61,86.78,14600.0
2014-05-19 15:20:00,86.78,86.82,86.65,86.66,17000.0,86.78,86.82,86.65,86.66,17000.0
2014-05-19 15:30:00,86.67,86.81,86.66,86.76,19100.0,86.67,86.81,86.66,86.76,19100.0
2014-05-19 15:40:00,86.77,86.77,86.65,86.65,25500.0,86.77,86.77,86.65,86.65,25500.0
2014-05-19 15:50:00,86.67,86.77,86.6,86.66,53200.0,86.67,86.77,86.6,86.66,53200.0
2014-05-20 09:30:00,86.44,86.44,85.35,85.41,8000.0,86.44,86.44,85.35,85.41,8000.0
2014-05-20 09:40:00,85.32,85.89,85.11,85.69,18900.0,85.32,85.89,85.11,85.69,18900.0
2014-05-20 09:50:00,85.62,85.67,85.18,85.3,17600.0,85.62,85.67,85.18,85.3,17600.0
2014-05-20 10:00:00,85.22,85.64,85.19,85.48,13400.0,85.22,85.64,85.19,85.48,13400.0
2014-05-20 10:10:00,85.47,86.12,85.47,85.75,7300.0,85.47,86.12,85.47,85.75,7300.0
2014-05-20 10:20:00,85.71,85.71,85.07,85.24,18900.0,85.71,85.71,85.07,85.24,18900.0
2014-05-20 10:30:00,85.23,85.75,85.14,85.51,17200.0,85.23,85.75,85.14,85.51,17200.0
2014-05-20 10:40:00,85.42,85.71,85.37,85.59,33300.0,85.42,85.71,85.37,85.59,33300.0
2014-05-20 10:50:00,85.58,85.77,85.57,85.63,10400.0,85.58,85.77,85.57,85.63,10400.0
2014-05-20 11:00:00,85.67,85.8,85.62,85.77,7000.0,85.67,85.8,85.62,85.77,7000.0
2014-05-20 11:10:00,85.81,85.84,85.44,85.52,7900.0,85.81,85.84,85.44,85.52,7900.0
2014-05-20 11:20:00,85.44,85.66,85.4,85.58,6900.0,85.44,85.66,85.4,85.58,6900.0
2014-05-20 11:30:00,85.61,85.83,85.56,85.66,6700.0,85.61,85.83,85.56,85.66,6700.0
2014-05-20 11:40:00,85.71,86.13,85.7,86.08,9000.0,85.71,86.13,85.7,86.08,9000.0
2014-05-20 11:50:00,85.96,86.0,85.67,85.68,4100.0,85.96,86.0,85.67,85.68,4100.0
2014-05-20 12:00:00,85.65,85.65,85.38,85.65,5600.0,85.65,85.65,85.38,85.65,5600.0
2014-05-20 12:10:00,85.66,85.66,85.23,85.49,13800.0,85.66,85.66,85.23,85.49,13800.0
2014-05-20 12:20:00,85.49,85.54,85.29,85.38,27100.0,85.49,85.54,85.29,85.38,27100.0
2014-05-20 12:30:00,85.33,85.33,85.09,85.09,20200.0,85.33,85.33,85.09,85.09,20200.0
2014-05-20 12:40:00,85.11,85.2,85.05,85.19,27300.0,85.11,85.2,85.05,85.19,27300.0
2014-05-20 12:50:00,85.2,85.3,85.16,85.28,22200.0,85.2,85.3,85.16,85.28,22200.0
2014-05-20 13:00:00,85.28,85.29,85.12,85.21,4800.0,85.28,85.29,85.12,85.21,4800.0
2014-05-20 13:10:00,85.11,85.28,85.11,85.19,8300.0,85.11,85.28,85.11,85.19,8300.0
2014-05-20 13:20:00,85.12,85.32,85.09,85.3,10200.0,85.12,85.32,85.09,85.3,10200.0
2014-05-20 13:30:00,85.3,85.5,85.26,85.46,6300.0,85.3,85.5,85.26,85.46,6300.0
2014-05-20 13:40:00,85.41,85.44,85.2,85.25,36000.0,85.41,85.44,85.2,85.25,36000.0
2014-05-20 13:50:00,85.15,85.37,85.15,85.28,18200.0,85.15,85.37,85.15,85.28,18200.0
2014-05-20 14:00:00,85.27,85.47,85.17,85.35,14900.0,85.27,85.47,85.17,85.35,14900.0
2014-05-20 14:10:00,85.34,85.65,85.34,85.65,14800.0,85.34,85.65,85.34,85.65,14800.0
2014-05-20 14:20:00,85.67,85.8,85.62,85.62,12400.0,85.67,85.8,85.62,85.62,12400.0
2014-05-20 14:30:00,85.65,85.69,85.47,85.47,4100.0,85.65,85.69,85.47,85.47,4100.0
2014-05-20 14:40:00,85.49,85.64,85.48,85.64,5900.0,85.49,85.64,85.48,85.64,5900.0
2014-05-20 14:50:00,85.6,85.69,85.36,85.42,20400.0,85.6,85.69,85.36,85.42,20400.0
2014-05-20 15:00:00,85.44,85.49,85.42,85.43,13400.0,85.44,85.49,85.42,85.43,13400.0
2014-05-20 15:10:00,85.42,85.43,85.33,85.37,11800.0,85.42,85.43,85.33,85.37,11800.0
2014-05-20 15:20:00,85.36,85.41,85.19,85.19,16300.0,85.36,85.41,85.19,85.19,16300.0
2014-05-20 15:30:00,85.21,85.4,85.18,85.36,16300.0,85.21,85.4,85.18,85.36,16300.0
2014-05-20 15:40:00,85.37,85.45,85.36,85.4,28200.0,85.37,85.45,85.36,85.4,28200.0
2014-05-20 15:50:00,85.4,85.41,85.27,85.36,37300.0,85.4,85.41,85.27,85.36,37300.0
2014-05-21 09:30:00,85.84,86.2,85.52,85.9,9300.0,85.84,86.2,85.52,85.9,9300.0
2014-05-21 09:40:00,85.94,86.48,85.85,86.43,10200.0,85.94,86.48,85.85,86.43,10200.0
2014-05-21 09:50:00,86.43,86.67,86.37,86.44,7200.0,86.43,86.67,86.37,86.44,7200.0
2014-05-21 10:00:00,86.44,86.45,86.09,86.36,67600.0,86.44,86.45,86.09,86.36,67600.0
2014-05-21 10:10:00,86.36,86.53,86.33,86.38,28700.0,86.36,86.53,86.33,86.38,28700.0
2014-05-21 10:20:00,86.44,86.44,86.08,86.24,18400.0,86.44,86.44,86.08,86.24,18400.0
2014-05-21 10:30:00,86.24,86.47,86.24,86.33,5700.0,86.24,86.47,86.24,86.33,5700.0
2014-05-21 10:40:00,86.29,86.51,86.24,86.51,23400.0,86.29,86.51,86.24,86.51,23400.0
2014-05-21 10:50:00,86.44,86.61,86.27,86.38,23500.0,86.44,86.61,86.27,86.38,23500.0
2014-05-21 11:00:00,86.37,86.42,86.28,86.37,7200.0,86.37,86.42,86.28,86.37,7200.0
2014-05-21 11:10:00,86.33,86.34,86.15,86.16,12000.0,86.33,86.34,86.15,86.16,12000.0
2014-05-21 11:20:00,86.16,86.17,85.6,85.6,29500.0,86.16,86.17,85.6,85.6,29500.0
2014-05-21 11:30:00,85.69,85.72,85.32,85.32,13200.0,85.69,85.72,85.32,85.32,13200.0
2014-05-21 11:40:00,85.31,85.31,84.5,84.5,77400.0,85.31,85.31,84.5,84.5,77400.0
2014-05-21 11:50:00,84.5,84.84,84.25,84.27,24100.0,84.5,84.84,84.25,84.27,24100.0
2014-05-21 12:00:00,84.25,84.35,84.13,84.34,18400.0,84.25,84.35,84.13,84.34,18400.0
2014-05-21 12:10:00,84.31,84.62,84.24,84.61,20600.0,84.31,84.62,84.24,84.61,20600.0
2014-05-21 12:20:00,84.53,84.66,84.44,84.44,10900.0,84.53,84.66,84.44,84.44,10900.0
2014-05-21 12:30:00,84.45,84.57,84.35,84.56,10500.0,84.45,84.57,84.35,84.56,10500.0
2014-05-21 12:40:00,84.59,84.81,84.52,84.62,12800.0,84.59,84.81,84.52,84.62,12800.0
2014-05-21 12:50:00,84.64,84.9,84.63,84.9,2400.0,84.64,84.9,84.63,84.9,2400.0
2014-05-21 13:00:00,84.96,85.05,84.92,84.99,11900.0,84.96,85.05,84.92,84.99,11900.0
2014-05-21 13:10:00,85.0,85.06,84.92,84.97,2500.0,85.0,85.06,84.92,84.97,2500.0
2014-05-21 13:20:00,84.96,85.01,84.89,84.94,2700.0,84.96,85.01,84.89,84.94,2700.0
2014-05-21 13:30:00,84.89,84.93,84.86,84.89,2800.0,84.89,84.93,84.86,84.89,2800.0
2014-05-21 13:40:00,84.89,84.91,84.69,84.69,4000.0,84.89,84.91,84.69,84.69,4000.0
2014-05-21 13:50:00,84.65,84.9,84.63,84.73,24000.0,84.65,84.9,84.63,84.73,24000.0
2014-05-21 14:00:00,84.76,84.95,84.61,84.7,19100.0,84.76,84.95,84.61,84.7,19100.0
2014-05-21 14:10:00,84.66,84.8,84.47,84.8,18600.0,84.66,84.8,84.47,84.8,18600.0
2014-05-21 14:20:00,84.77,84.87,84.68,84.72,11600.0,84.77,84.87,84.68,84.72,11600.0
2014-05-21 14:30:00,84.78,84.88,84.77,84.88,7200.0,84.78,84.88,84.77,84.88,7200.0
2014-05-21 14:40:00,84.91,85.06,84.89,84.97,13100.0,84.91,85.06,84.89,84.97,13100.0
2014-05-21 14:50:00,84.96,85.03,84.81,84.84,10700.0,84.96,85.03,84.81,84.84,10700.0
2014-05-21 15:00:00,84.81,84.99,84.81,84.91,19600.0,84.81,84.99,84.81,84.91,19600.0
2014-05-21 15:10:00,84.93,84.98,84.85,84.87,18100.0,84.93,84.98,84.85,84.87,18100.0
2014-05-21 15:20:00,84.88,84.9,84.78,84.89,23600.0,84.88,84.9,84.78,84.89,23600.0
2014-05-21 15:30:00,84.89,84.93,84.85,84.87,10700.0,84.89,84.93,84.85,84.87,10700.0
2014-05-21 15:40:00,84.9,84.92,84.81,84.91,12400.0,84.9,84.92,84.81,84.91,12400.0
2014-05-21 15:50:00,84.9,85.0,84.74,84.82,61800.0,84.9,85.0,84.74,84.82,61800.0
2014-05-22 09:30:00,84.68,85.85,84.68,85.4,13500.0,84.68,85.85,84.68,85.4,13500.0
2014-05-22 09:40:00,85.77,86.1,85.59,86.03,40900.0,85.77,86.1,85.59,86.03,40900.0
2014-05-22 09:50:00,86.04,86.22,85.83,85.9,34200.0,86.04,86.22,85.83,85.9,34200.0
2014-05-22 10:00:00,85.95,85.95,85.16,85.3,17000.0,85.95,85.95,85.16,85.3,17000.0
2014-05-22 10:10:00,85.3,85.72,85.22,85.42,32200.0,85.3,85.72,85.22,85.42,32200.0
2014-05-22 10:20:00,85.42,85.59,85.21,85.42,19400.0,85.42,85.59,85.21,85.42,19400.0
2014-05-22 10:30:00,85.5,85.56,85.27,85.37,9600.0,85.5,85.56,85.27,85.37,9600.0
2014-05-22 10:40:00,85.4,85.79,85.36,85.79,5900.0,85.4,85.79,85.36,85.79,5900.0
2014-05-22 10:50:00,85.86,86.1,85.84,85.88,7200.0,85.86,86.1,85.84,85.88,7200.0
2014-05-22 11:00:00,85.86,85.91,85.61,85.61,4800.0,85.86,85.91,85.61,85.61,4800.0
2014-05-22 11:10:00,85.64,85.69,85.41,85.54,8600.0,85.64,85.69,85.41,85.54,8600.0
2014-05-22 11:20:00,85.58,85.93,85.57,85.93,9000.0,85.58,85.93,85.57,85.93,9000.0
2014-05-22 11:30:00,85.9,85.96,85.71,85.75,8300.0,85.9,85.96,85.71,85.75,8300.0
2014-05-22 11:40:00,85.76,85.76,85.34,85.35,20800.0,85.76,85.76,85.34,85.35,20800.0
2014-05-22 11:50:00,85.43,85.45,84.99,84.99,29800.0,85.43,85.45,84.99,84.99,29800.0
2014-05-22 12:00:00,85.02,85.38,84.93,85.2,9700.0,85.02,85.38,84.93,85.2,9700.0
2014-05-22 12:10:00,85.16,85.26,84.87,84.93,11900.0,85.16,85.26,84.87,84.93,11900.0
2014-05-22 12:20:00,84.88,85.29,84.88,85.15,6500.0,84.88,85.29,84.88,85.15,6500.0
2014-05-22 12:30:00,85.19,85.24,85.16,85.23,3800.0,85.19,85.24,85.16,85.23,3800.0
2014-05-22 12:40:00,85.22,85.23,85.03,85.03,4900.0,85.22,85.23,85.03,85.03,4900.0
2014-05-22 12:50:00,85.0,85.1,84.87,85.01,16000.0,85.0,85.1,84.87,85.01,16000.0
2014-05-22 13:00:00,85.03,85.3,85.03,85.21,10100.0,85.03,85.3,85.03,85.21,10100.0
2014-05-22 13:10:00,85.16,85.16,84.98,85.12,4900.0,85.16,85.16,84.98,85.12,4900.0
2014-05-22 13:20:00,85.16,85.21,85.09,85.17,8600.0,85.16,85.21,85.09,85.17,8600.0
2014-05-22 13:30:00,85.17,85.18,85.09,85.11,3200.0,85.17,85.18,85.09,85.11,3200.0
2014-05-22 13:40:00,85.15,85.18,85.09,85.12,6500.0,85.15,85.18,85.09,85.12,6500.0
2014-05-22 13:50:00,85.12,85.15,85.09,85.12,6700.0,85.12,85.15,85.09,85.12,6700.0
2014-05-22 14:00:00,85.12,85.13,85.03,85.03,11200.0,85.12,85.13,85.03,85.03,11200.0
2014-05-22 14:10:00,85.05,85.15,85.0,85.15,9100.0,85.05,85.15,85.0,85.15,9100.0
2014-05-22 14:20:00,85.15,85.19,85.08,85.14,10000.0,85.15,85.19,85.08,85.14,10000.0
2014-05-22 14:30:00,85.19,85.3,85.16,85.3,5200.0,85.19,85.3,85.16,85.3,5200.0
2014-05-22 14:40:00,85.25,85.28,85.17,85.17,9300.0,85.25,85.28,85.17,85.17,9300.0
2014-05-22 14:50:00,85.18,85.22,85.09,85.1,10200.0,85.18,85.22,85.09,85.1,10200.0
2014-05-22 15:00:00,85.09,85.11,84.99,85.05,9400.0,85.09,85.11,84.99,85.05,9400.0
2014-05-22 15:10:00,85.05,85.07,85.0,85.04,7700.0,85.05,85.07,85.0,85.04,7700.0
2014-05-22 15:20:00,85.04,85.17,85.0,85.09,16000.0,85.04,85.17,85.0,85.09,16000.0
2014-05-22 15:30:00,85.14,85.24,85.07,85.12,32900.0,85.14,85.24,85.07,85.12,32900.0
2014-05-22 15:40:00,85.08,85.14,84.95,85.0,48400.0,85.08,85.14,84.95,85.0,48400.0
2014-05-22 15:50:00,85.0,85.01,84.93,84.98,47700.0,85.0,85.01,84.93,84.98,47700.0
2014-05-23 09:30:00,85.2,85.59,85.16,85.48,10900.0,85.2,85.59,85.16,85.48,10900.0
2014-05-23 09:40:00,85.44,85.44,84.6,84.67,22000.0,85.44,85.44,84.6,84.67,22000.0
2014-05-23 09:50:00,84.6,85.18,84.6,85.03,14400.0,84.6,85.18,84.6,85.03,14400.0
2014-05-23 10:00:00,84.98,85.41,84.87,85.25,23200.0,84.98,85.41,84.87,85.25,23200.0
2014-05-23 10:10:00,85.25,85.31,85.2,85.31,4100.0,85.25,85.31,85.2,85.31,4100.0
2014-05-23 10:20:00,85.26,85.31,85.21,85.27,1300.0,85.26,85.31,85.21,85.27,1300.0
2014-05-23 10:30:00,85.24,85.3,85.15,85.23,9800.0,85.24,85.3,85.15,85.23,9800.0
2014-05-23 10:40:00,85.2,85.33,85.15,85.26,6600.0,85.2,85.33,85.15,85.26,6600.0
2014-05-23 10:50:00,85.21,85.29,85.15,85.26,9600.0,85.21,85.29,85.15,85.26,9600.0
2014-05-23 11:00:00,85.21,85.21,85.03,85.07,23300.0,85.21,85.21,85.03,85.07,23300.0
2014-05-23 11:10:00,85.07,85.12,84.99,85.05,14000.0,85.07,85.12,84.99,85.05,14000.0
2014-05-23 11:20:00,85.04,85.06,85.04,85.04,1100.0,85.04,85.06,85.04,85.04,1100.0
2014-05-23 11:30:00,85.05,85.05,84.92,84.93,4300.0,85.05,85.05,84.92,84.93,4300.0
2014-05-23 11:40:00,84.93,85.09,84.93,85.06,8500.0,84.93,85.09,84.93,85.06,8500.0
2014-05-23 11:50:00,85.06,85.11,84.97,85.07,14700.0,85.06,85.11,84.97,85.07,14700.0
2014-05-23 12:00:00,85.07,85.08,84.98,85.03,8700.0,85.07,85.08,84.98,85.03,8700.0
2014-05-23 12:10:00,85.03,85.07,84.89,84.89,6200.0,85.03,85.07,84.89,84.89,6200.0
2014-05-23 12:20:00,84.91,84.98,84.82,84.98,6500.0,84.91,84.98,84.82,84.98,6500.0
2014-05-23 12:30:00,84.99,85.0,84.85,84.92,12400.0,84.99,85.0,84.85,84.92,12400.0
2014-05-23 12:40:00,84.97,85.12,84.92,85.07,4800.0,84.97,85.12,84.92,85.07,4800.0
2014-05-23 12:50:00,85.06,85.25,85.06,85.22,5200.0,85.06,85.25,85.06,85.22,5200.0
2014-05-23 13:00:00,85.2,85.35,85.2,85.35,4500.0,85.2,85.35,85.2,85.35,4500.0
2014-05-23 13:10:00,85.33,85.38,85.23,85.27,5100.0,85.33,85.38,85.23,85.27,5100.0
2014-05-23 13:20:00,85.3,85.39,85.19,85.19,17800.0,85.3,85.39,85.19,85.19,17800.0
2014-05-23 13:30:00,85.19,85.2,85.07,85.08,8400.0,85.19,85.2,85.07,85.08,8400.0
2014-05-23 13:40:00,85.11,85.21,85.06,85.11,3600.0,85.11,85.21,85.06,85.11,3600.0
2014-05-23 13:50:00,85.08,85.17,85.06,85.15,5400.0,85.08,85.17,85.06,85.15,5400.0
2014-05-23 14:00:00,85.18,85.19,85.12,85.17,9300.0,85.18,85.19,85.12,85.17,9300.0
2014-05-23 14:10:00,85.17,85.17,85.08,85.16,7000.0,85.17,85.17,85.08,85.16,7000.0
2014-05-23 14:20:00,85.13,85.16,85.1,85.14,3000.0,85.13,85.16,85.1,85.14,3000.0
2014-05-23 14:30:00,85.13,85.13,85.04,85.07,11400.0,85.13,85.13,85.04,85.07,11400.0
2014-05-23 14:40:00,85.05,85.17,85.04,85.07,20900.0,85.05,85.17,85.04,85.07,20900.0
2014-05-23 14:50:00,85.1,85.5,85.07,85.41,80400.0,85.1,85.5,85.07,85.41,80400.0
2014-05-23 15:00:00,85.43,85.69,85.43,85.62,34800.0,85.43,85.69,85.43,85.62,34800.0
2014-05-23 15:10:00,85.63,85.86,85.63,85.82,20400.0,85.63,85.86,85.63,85.82,20400.0
2014-05-23 15:20:00,85.79,85.8,85.71,85.74,13100.0,85.79,85.8,85.71,85.74,13100.0
2014-05-23 15:30:00,85.73,85.73,85.32,85.33,19500.0,85.73,85.73,85.32,85.33,19500.0
2014-05-23 15:40:00,85.35,85.45,85.26,85.45,22200.0,85.35,85.45,85.26,85.45,22200.0
2014-05-23 15:50:00,85.45,85.5,85.25,85.43,42000.0,85.45,85.5,85.25,85.43,42000.0
2014-05-27 09:30:00,85.8,86.35,85.78,86.23,15900.0,85.8,86.35,85.78,86.23,15900.0
2014-05-27 09:40:00,86.27,86.88,86.14,86.88,36700.0,86.27,86.88,86.14,86.88,36700.0
2014-05-27 09:50:00,86.77,87.29,86.74,87.09,38700.0,86.77,87.29,86.74,87.09,38700.0
2014-05-27 10:00:00,87.06,87.08,86.82,86.84,6300.0,87.06,87.08,86.82,86.84,6300.0
2014-05-27 10:10:00,86.86,87.13,86.69,87.12,46600.0,86.86,87.13,86.69,87.12,46600.0
2014-05-27 10:20:00,87.12,87.36,87.06,87.25,16800.0,87.12,87.36,87.06,87.25,16800.0
2014-05-27 10:30:00,87.24,87.5,87.12,87.22,48200.0,87.24,87.5,87.12,87.22,48200.0
2014-05-27 10:40:00,87.2,87.32,86.98,87.25,31600.0,87.2,87.32,86.98,87.25,31600.0
2014-05-27 10:50:00,87.19,87.2,86.99,87.09,10700.0,87.19,87.2,86.99,87.09,10700.0
2014-05-27 11:00:00,87.05,87.14,87.01,87.09,37800.0,87.05,87.14,87.01,87.09,37800.0
2014-05-27 11:10:00,87.11,87.43,87.11,87.32,24000.0,87.11,87.43,87.11,87.32,24000.0
2014-05-27 11:20:00,87.31,87.43,87.31,87.32,14900.0,87.31,87.43,87.31,87.32,14900.0
2014-05-27 11:30:00,87.32,87.41,87.31,87.41,19200.0,87.32,87.41,87.31,87.41,19200.0
2014-05-27 11:40:00,87.41,87.46,87.29,87.29,18300.0,87.41,87.46,87.29,87.29,18300.0
2014-05-27 11:50:00,87.27,87.34,87.18,87.18,11300.0,87.27,87.34,87.18,87.18,11300.0
2014-05-27 12:00:00,87.19,87.21,87.0,87.21,8200.0,87.19,87.21,87.0,87.21,8200.0
2014-05-27 12:10:00,87.2,87.28,87.19,87.19,10900.0,87.2,87.28,87.19,87.19,10900.0
2014-05-27 12:20:00,87.18,87.2,87.11,87.2,5500.0,87.18,87.2,87.11,87.2,5500.0
2014-05-27 12:30:00,87.21,87.29,87.21,87.26,4500.0,87.21,87.29,87.21,87.26,4500.0
2014-05-27 12:40:00,87.29,87.3,87.1,87.16,6800.0,87.29,87.3,87.1,87.16,6800.0
2014-05-27 12:50:00,87.14,87.15,86.94,87.0,6500.0,87.14,87.15,86.94,87.0,6500.0
2014-05-27 13:00:00,86.93,87.07,86.93,87.04,9500.0,86.93,87.07,86.93,87.04,9500.0
2014-05-27 13:10:00,87.01,87.13,86.98,87.11,10500.0,87.01,87.13,86.98,87.11,10500.0
2014-05-27 13:20:00,87.1,87.13,87.02,87.06,7700.0,87.1,87.13,87.02,87.06,7700.0
2014-05-27 13:30:00,87.03,87.22,87.0,87.21,11800.0,87.03,87.22,87.0,87.21,11800.0
2014-05-27 13:40:00,87.2,87.21,87.09,87.16,10000.0,87.2,87.21,87.09,87.16,10000.0
2014-05-27 13:50:00,87.14,87.26,87.1,87.18,12000.0,87.14,87.26,87.1,87.18,12000.0
2014-05-27 14:00:00,87.22,87.48,87.22,87.47,13900.0,87.22,87.48,87.22,87.47,13900.0
2014-05-27 14:10:00,87.49,87.64,87.43,87.45,16400.0,87.49,87.64,87.43,87.45,16400.0
2014-05-27 14:20:00,87.48,87.87,87.48,87.68,14200.0,87.48,87.87,87.48,87.68,14200.0
2014-05-27 14:30:00,87.68,87.68,87.19,87.19,31000.0,87.68,87.68,87.19,87.19,31000.0
2014-05-27 14:40:00,87.19,87.34,87.15,87.34,24800.0,87.19,87.34,87.15,87.34,24800.0
2014-05-27 14:50:00,87.4,87.51,87.23,87.23,15800.0,87.4,87.51,87.23,87.23,15800.0
2014-05-27 15:00:00,87.23,87.29,87.19,87.29,13200.0,87.23,87.29,87.19,87.29,13200.0
2014-05-27 15:10:00,87.32,87.56,87.31,87.46,23200.0,87.32,87.56,87.31,87.46,23200.0
2014-05-27 15:20:00,87.46,87.55,87.36,87.4,21600.0,87.46,87.55,87.36,87.4,21600.0
2014-05-27 15:30:00,87.4,87.49,87.37,87.37,21200.0,87.4,87.49,87.37,87.37,21200.0
2014-05-27 15:40:00,87.38,87.39,87.0,87.21,66600.0,87.38,87.39,87.0,87.21,66600.0
2014-05-27 15:50:00,87.22,87.42,87.18,87.21,46700.0,87.22,87.42,87.18,87.21,46700.0
2014-05-28 09:30:00,87.0,87.17,85.5,85.5,38700.0,87.0,87.17,85.5,85.5,38700.0
2014-05-28 09:40:00,85.75,85.83,84.35,84.57,70700.0,85.75,85.83,84.35,84.57,70700.0
2014-05-28 09:50:00,84.63,85.33,84.29,84.3,92600.0,84.63,85.33,84.29,84.3,92600.0
2014-05-28 10:00:00,84.26,84.47,83.76,84.04,65900.0,84.26,84.47,83.76,84.04,65900.0
2014-05-28 10:10:00,84.04,84.39,84.02,84.32,33700.0,84.04,84.39,84.02,84.32,33700.0
2014-05-28 10:20:00,84.32,84.83,84.32,84.8,25100.0,84.32,84.83,84.32,84.8,25100.0
2014-05-28 10:30:00,84.79,84.82,84.59,84.6,24600.0,84.79,84.82,84.59,84.6,24600.0
2014-05-28 10:40:00,84.6,84.62,84.24,84.29,33200.0,84.6,84.62,84.24,84.29,33200.0
2014-05-28 10:50:00,84.29,84.6,84.25,84.53,48200.0,84.29,84.6,84.25,84.53,48200.0
2014-05-28 11:00:00,84.46,84.76,84.42,84.76,26700.0,84.46,84.76,84.42,84.76,26700.0
2014-05-28 11:10:00,84.8,84.8,84.62,84.75,8900.0,84.8,84.8,84.62,84.75,8900.0
2014-05-28 11:20:00,84.7,84.7,84.61,84.61,8600.0,84.7,84.7,84.61,84.61,8600.0
2014-05-28 11:30:00,84.63,84.89,84.61,84.72,12000.0,84.63,84.89,84.61,84.72,12000.0
2014-05-28 11:40:00,84.76,84.86,84.66,84.79,14600.0,84.76,84.86,84.66,84.79,14600.0
2014-05-28 11:50:00,84.81,84.98,84.77,84.98,15500.0,84.81,84.98,84.77,84.98,15500.0
2014-05-28 12:00:00,84.95,85.0,84.84,84.97,6500.0,84.95,85.0,84.84,84.97,6500.0
2014-05-28 12:10:00,84.96,85.0,84.88,85.0,7700.0,84.96,85.0,84.88,85.0,7700.0
2014-05-28 12:20:00,84.97,84.97,84.66,84.66,9100.0,84.97,84.97,84.66,84.66,9100.0
2014-05-28 12:30:00,84.72,84.95,84.71,84.95,3300.0,84.72,84.95,84.71,84.95,3300.0
2014-05-28 12:40:00,84.9,85.15,84.83,85.15,7100.0,84.9,85.15,84.83,85.15,7100.0
2014-05-28 12:50:00,85.12,85.21,85.1,85.15,6800.0,85.12,85.21,85.1,85.15,6800.0
2014-05-28 13:00:00,85.19,85.27,85.11,85.22,17500.0,85.19,85.27,85.11,85.22,17500.0
2014-05-28 13:10:00,85.16,85.27,85.09,85.25,10000.0,85.16,85.27,85.09,85.25,10000.0
2014-05-28 13:20:00,85.24,85.35,85.21,85.32,10400.0,85.24,85.35,85.21,85.32,10400.0
2014-05-28 13:30:00,85.37,85.45,85.3,85.37,7100.0,85.37,85.45,85.3,85.37,7100.0
2014-05-28 13:40:00,85.39,85.41,85.36,85.38,2500.0,85.39,85.41,85.36,85.38,2500.0
2014-05-28 13:50:00,85.39,85.64,85.39,85.64,25600.0,85.39,85.64,85.39,85.64,25600.0
2014-05-28 14:00:00,85.64,85.87,85.64,85.86,23000.0,85.64,85.87,85.64,85.86,23000.0
2014-05-28 14:10:00,85.85,85.92,85.76,85.76,10500.0,85.85,85.92,85.76,85.76,10500.0
2014-05-28 14:20:00,85.78,85.78,85.67,85.73,19900.0,85.78,85.78,85.67,85.73,19900.0
2014-05-28 14:30:00,85.73,85.78,85.62,85.78,11700.0,85.73,85.78,85.62,85.78,11700.0
2014-05-28 14:40:00,85.77,85.95,85.69,85.95,31900.0,85.77,85.95,85.69,85.95,31900.0
2014-05-28 14:50:00,85.94,86.04,85.91,86.01,20800.0,85.94,86.04,85.91,86.01,20800.0
2014-05-28 15:00:00,86.03,86.07,85.96,85.96,20200.0,86.03,86.07,85.96,85.96,20200.0
2014-05-28 15:10:00,85.99,86.03,85.89,85.91,21100.0,85.99,86.03,85.89,85.91,21100.0
2014-05-28 15:20:00,85.9,85.9,85.82,85.82,9400.0,85.9,85.9,85.82,85.82,9400.0
2014-05-28 15:30:00,85.83,85.86,85.74,85.78,31500.0,85.83,85.86,85.74,85.78,31500.0
2014-05-28 15:40:00,85.77,85.85,85.54,85.6,28200.0,85.77,85.85,85.54,85.6,28200.0
2014-05-28 15:50:00,85.61,85.62,85.35,85.41,57600.0,85.61,85.62,85.35,85.41,57600.0
2014-05-29 09:30:00,85.7,85.7,84.73,84.94,35700.0,85.7,85.7,84.73,84.94,35700.0
2014-05-29 09:40:00,84.86,84.89,84.23,84.27,36300.0,84.86,84.89,84.23,84.27,36300.0
2014-05-29 09:50:00,84.36,84.36,83.54,83.79,78100.0,84.36,84.36,83.54,83.79,78100.0
2014-05-29 10:00:00,83.77,84.17,83.61,84.17,61200.0,83.77,84.17,83.61,84.17,61200.0
2014-05-29 10:10:00,84.21,84.27,83.58,84.11,79100.0,84.21,84.27,83.58,84.11,79100.0
2014-05-29 10:20:00,84.06,84.31,83.97,84.25,25700.0,84.06,84.31,83.97,84.25,25700.0
2014-05-29 10:30:00,84.18,84.36,84.13,84.35,35700.0,84.18,84.36,84.13,84.35,35700.0
2014-05-29 10:40:00,84.34,84.5,84.31,84.5,23900.0,84.34,84.5,84.31,84.5,23900.0
2014-05-29 10:50:00,84.5,84.58,84.32,84.32,22300.0,84.5,84.58,84.32,84.32,22300.0
2014-05-29 11:00:00,84.31,84.37,84.05,84.26,11800.0,84.31,84.37,84.05,84.26,11800.0
2014-05-29 11:10:00,84.26,84.53,84.26,84.46,10600.0,84.26,84.53,84.26,84.46,10600.0
2014-05-29 11:20:00,84.45,84.49,84.4,84.46,13000.0,84.45,84.49,84.4,84.46,13000.0
2014-05-29 11:30:00,84.48,84.55,84.44,84.55,15700.0,84.48,84.55,84.44,84.55,15700.0
2014-05-29 11:40:00,84.52,84.65,84.5,84.53,17100.0,84.52,84.65,84.5,84.53,17100.0
2014-05-29 11:50:00,84.47,84.5,84.39,84.5,9700.0,84.47,84.5,84.39,84.5,9700.0
2014-05-29 12:00:00,84.49,84.65,84.46,84.64,9800.0,84.49,84.65,84.46,84.64,9800.0
2014-05-29 12:10:00,84.62,84.65,84.55,84.57,5800.0,84.62,84.65,84.55,84.57,5800.0
2014-05-29 12:20:00,84.56,84.73,84.56,84.73,10900.0,84.56,84.73,84.56,84.73,10900.0
2014-05-29 12:30:00,84.73,84.79,84.51,84.54,13000.0,84.73,84.79,84.51,84.54,13000.0
2014-05-29 12:40:00,84.52,84.62,84.5,84.62,5900.0,84.52,84.62,84.5,84.62,5900.0
2014-05-29 12:50:00,84.62,84.83,84.62,84.82,7200.0,84.62,84.83,84.62,84.82,7200.0
2014-05-29 13:00:00,84.81,84.85,84.8,84.85,20700.0,84.81,84.85,84.8,84.85,20700.0
2014-05-29 13:10:00,84.83,85.16,84.82,85.15,36200.0,84.83,85.16,84.82,85.15,36200.0
2014-05-29 13:20:00,85.13,85.26,84.99,85.26,23400.0,85.13,85.26,84.99,85.26,23400.0
2014-05-29 13:30:00,85.24,85.55,85.24,85.51,24000.0,85.24,85.55,85.24,85.51,24000.0
2014-05-29 13:40:00,85.5,85.7,85.49,85.49,18900.0,85.5,85.7,85.49,85.49,18900.0
2014-05-29 13:50:00,85.44,85.51,85.39,85.5,6600.0,85.44,85.51,85.39,85.5,6600.0
2014-05-29 14:00:00,85.51,85.71,85.48,85.61,16800.0,85.51,85.71,85.48,85.61,16800.0
2014-05-29 14:10:00,85.6,85.72,85.6,85.69,10600.0,85.6,85.72,85.6,85.69,10600.0
2014-05-29 14:20:00,85.71,85.76,85.55,85.57,10600.0,85.71,85.76,85.55,85.57,10600.0
2014-05-29 14:30:00,85.58,85.68,85.56,85.66,7300.0,85.58,85.68,85.56,85.66,7300.0
2014-05-29 14:40:00,85.65,85.65,85.53,85.59,15800.0,85.65,85.65,85.53,85.59,15800.0
2014-05-29 14:50:00,85.57,85.59,85.52,85.59,11100.0,85.57,85.59,85.52,85.59,11100.0
2014-05-29 15:00:00,85.58,85.61,85.34,85.51,19300.0,85.58,85.61,85.34,85.51,19300.0
2014-05-29 15:10:00,85.45,85.63,85.45,85.63,19900.0,85.45,85.63,85.45,85.63,19900.0
2014-05-29 15:20:00,85.63,85.66,85.61,85.66,17200.0,85.63,85.66,85.61,85.66,17200.0
2014-05-29 15:30:00,85.65,85.67,85.35,85.39,23300.0,85.65,85.67,85.35,85.39,23300.0
2014-05-29 15:40:00,85.38,85.39,84.93,85.1,70200.0,85.38,85.39,84.93,85.1,70200.0
2014-05-29 15:50:00,85.12,85.12,84.87,85.0,83400.0,85.12,85.12,84.87,85.0,83400.0
2014-05-30 09:30:00,84.9,85.3,84.68,84.94,14200.0,84.9,85.3,84.68,84.94,14200.0
2014-05-30 09:40:00,84.82,84.97,84.45,84.7,37900.0,84.82,84.97,84.45,84.7,37900.0
2014-05-30 09:50:00,84.72,84.98,84.5,84.78,17700.0,84.72,84.98,84.5,84.78,17700.0
2014-05-30 10:00:00,84.72,84.93,84.63,84.86,10600.0,84.72,84.93,84.63,84.86,10600.0
2014-05-30 10:10:00,84.87,84.98,84.75,84.76,12400.0,84.87,84.98,84.75,84.76,12400.0
2014-05-30 10:20:00,84.8,84.89,84.75,84.75,8800.0,84.8,84.89,84.75,84.75,8800.0
2014-05-30 10:30:00,84.81,84.99,84.76,84.95,20600.0,84.81,84.99,84.76,84.95,20600.0
2014-05-30 10:40:00,84.95,85.14,84.92,85.01,21300.0,84.95,85.14,84.92,85.01,21300.0
2014-05-30 10:50:00,85.01,85.3,84.98,85.23,12800.0,85.01,85.3,84.98,85.23,12800.0
2014-05-30 11:00:00,85.23,85.39,85.13,85.14,14400.0,85.23,85.39,85.13,85.14,14400.0
2014-05-30 11:10:00,85.14,85.14,84.97,85.08,38300.0,85.14,85.14,84.97,85.08,38300.0
2014-05-30 11:20:00,85.1,85.14,84.79,84.8,9000.0,85.1,85.14,84.79,84.8,9000.0
2014-05-30 11:30:00,84.84,84.85,84.59,84.61,19000.0,84.84,84.85,84.59,84.61,19000.0
2014-05-30 11:40:00,84.57,84.84,84.56,84.75,6400.0,84.57,84.84,84.56,84.75,6400.0
2014-05-30 11:50:00,84.78,84.78,84.47,84.47,13700.0,84.78,84.78,84.47,84.47,13700.0
2014-05-30 12:00:00,84.47,84.5,84.36,84.42,8100.0,84.47,84.5,84.36,84.42,8100.0
2014-05-30 12:10:00,84.38,84.66,84.37,84.66,7200.0,84.38,84.66,84.37,84.66,7200.0
2014-05-30 12:20:00,84.67,84.8,84.64,84.8,6300.0,84.67,84.8,84.64,84.8,6300.0
2014-05-30 12:30:00,84.83,84.83,84.64,84.64,5600.0,84.83,84.83,84.64,84.64,5600.0
2014-05-30 12:40:00,84.64,84.76,84.57,84.68,9300.0,84.64,84.76,84.57,84.68,9300.0
2014-05-30 12:50:00,84.71,84.83,84.63,84.78,3800.0,84.71,84.83,84.63,84.78,3800.0
2014-05-30 13:00:00,84.77,84.97,84.71,84.9,6200.0,84.77,84.97,84.71,84.9,6200.0
2014-05-30 13:10:00,84.91,84.95,84.77,84.86,6900.0,84.91,84.95,84.77,84.86,6900.0
2014-05-30 13:20:00,84.9,84.93,84.78,84.8,13600.0,84.9,84.93,84.78,84.8,13600.0
2014-05-30 13:30:00,84.8,84.98,84.75,84.91,9400.0,84.8,84.98,84.75,84.91,9400.0
2014-05-30 13:40:00,84.93,84.96,84.83,84.85,17100.0,84.93,84.96,84.83,84.85,17100.0
2014-05-30 13:50:00,84.83,84.85,84.75,84.8,5000.0,84.83,84.85,84.75,84.8,5000.0
2014-05-30 14:00:00,84.84,84.91,84.79,84.89,15300.0,84.84,84.91,84.79,84.89,15300.0
2014-05-30 14:10:00,84.9,84.92,84.8,84.88,24200.0,84.9,84.92,84.8,84.88,24200.0
2014-05-30 14:20:00,84.94,85.12,84.93,85.11,29100.0,84.94,85.12,84.93,85.11,29100.0
2014-05-30 14:30:00,85.11,85.11,84.95,84.95,7200.0,85.11,85.11,84.95,84.95,7200.0
2014-05-30 14:40:00,84.97,85.02,84.94,84.98,5200.0,84.97,85.02,84.94,84.98,5200.0
2014-05-30 14:50:00,84.96,85.02,84.93,84.93,7900.0,84.96,85.02,84.93,84.93,7900.0
2014-05-30 15:00:00,84.95,85.02,84.94,84.97,12000.0,84.95,85.02,84.94,84.97,12000.0
2014-05-30 15:10:00,84.98,84.98,84.86,84.86,9600.0,84.98,84.98,84.86,84.86,9600.0
2014-05-30 15:20:00,84.87,84.87,84.72,84.72,12000.0,84.87,84.87,84.72,84.72,12000.0
2014-05-30 15:30:00,84.73,84.83,84.62,84.79,20000.0,84.73,84.83,84.62,84.79,20000.0
2014-05-30 15:40:00,84.8,84.82,84.75,84.77,11600.0,84.8,84.82,84.75,84.77,11600.0
2014-05-30 15:50:00,84.78,84.92,84.78,84.9,33000.0,84.78,84.92,84.78,84.9,33000.0
2014-06-02 09:30:00,85.05,85.64,84.73,85.45,17000.0,85.05,85.64,84.73,85.45,17000.0
2014-06-02 09:40:00,85.36,85.81,85.31,85.75,20600.0,85.36,85.81,85.31,85.75,20600.0
2014-06-02 09:50:00,85.85,85.95,85.6,85.74,29400.0,85.85,85.95,85.6,85.74,29400.0
2014-06-02 10:00:00,85.67,85.81,85.58,85.62,11400.0,85.67,85.81,85.58,85.62,11400.0
2014-06-02 10:10:00,85.55,85.96,85.53,85.87,14700.0,85.55,85.96,85.53,85.87,14700.0
2014-06-02 10:20:00,85.86,86.47,85.86,86.47,34900.0,85.86,86.47,85.86,86.47,34900.0
2014-06-02 10:30:00,86.49,86.89,86.49,86.81,17000.0,86.49,86.89,86.49,86.81,17000.0
2014-06-02 10:40:00,86.87,86.91,86.64,86.65,12400.0,86.87,86.91,86.64,86.65,12400.0
2014-06-02 10:50:00,86.64,86.72,86.47,86.51,23700.0,86.64,86.72,86.47,86.51,23700.0
2014-06-02 11:00:00,86.5,86.55,86.39,86.51,23100.0,86.5,86.55,86.39,86.51,23100.0
2014-06-02 11:10:00,86.54,86.61,86.42,86.61,13100.0,86.54,86.61,86.42,86.61,13100.0
2014-06-02 11:20:00,86.61,87.13,86.61,87.1,20200.0,86.61,87.13,86.61,87.1,20200.0
2014-06-02 11:30:00,87.1,87.14,86.93,87.11,14400.0,87.1,87.14,86.93,87.11,14400.0
2014-06-02 11:40:00,87.08,87.27,87.07,87.27,5600.0,87.08,87.27,87.07,87.27,5600.0
2014-06-02 11:50:00,87.27,87.27,87.12,87.15,7900.0,87.27,87.27,87.12,87.15,7900.0
2014-06-02 12:00:00,87.15,87.15,87.06,87.09,4800.0,87.15,87.15,87.06,87.09,4800.0
2014-06-02 12:10:00,87.09,87.1,86.96,86.98,9700.0,87.09,87.1,86.96,86.98,9700.0
2014-06-02 12:20:00,86.98,87.01,86.95,87.0,5300.0,86.98,87.01,86.95,87.0,5300.0
2014-06-02 12:30:00,86.98,87.0,86.93,86.96,9900.0,86.98,87.0,86.93,86.96,9900.0
2014-06-02 12:40:00,86.97,87.08,86.96,87.04,9300.0,86.97,87.08,86.96,87.04,9300.0
2014-06-02 12:50:00,87.03,87.06,86.99,87.05,4700.0,87.03,87.06,86.99,87.05,4700.0
2014-06-02 13:00:00,87.08,87.14,87.02,87.02,11900.0,87.08,87.14,87.02,87.02,11900.0
2014-06-02 13:10:00,87.01,87.04,86.97,86.99,21700.0,87.01,87.04,86.97,86.99,21700.0
2014-06-02 13:20:00,86.99,87.04,86.97,87.02,15300.0,86.99,87.04,86.97,87.02,15300.0
2014-06-02 13:30:00,86.99,87.0,86.86,86.86,11100.0,86.99,87.0,86.86,86.86,11100.0
2014-06-02 13:40:00,86.86,86.99,86.81,86.95,8900.0,86.86,86.99,86.81,86.95,8900.0
2014-06-02 13:50:00,86.96,87.0,86.95,87.0,3900.0,86.96,87.0,86.95,87.0,3900.0
2014-06-02 14:00:00,86.97,87.03,86.93,86.95,13600.0,86.97,87.03,86.93,86.95,13600.0
2014-06-02 14:10:00,86.95,87.01,86.83,86.9,14300.0,86.95,87.01,86.83,86.9,14300.0
2014-06-02 14:20:00,86.92,87.02,86.92,86.98,9200.0,86.92,87.02,86.92,86.98,9200.0
2014-06-02 14:30:00,86.94,87.07,86.94,87.07,8200.0,86.94,87.07,86.94,87.07,8200.0
2014-06-02 14:40:00,87.08,87.08,86.99,87.06,9100.0,87.08,87.08,86.99,87.06,9100.0
2014-06-02 14:50:00,87.03,87.03,86.98,87.03,8800.0,87.03,87.03,86.98,87.03,8800.0
2014-06-02 15:00:00,87.01,87.01,86.69,86.73,11200.0,87.01,87.01,86.69,86.73,11200.0
2014-06-02 15:10:00,86.71,86.71,86.59,86.65,15000.0,86.71,86.71,86.59,86.65,15000.0
2014-06-02 15:20:00,86.66,86.81,86.63,86.72,14000.0,86.66,86.81,86.63,86.72,14000.0
2014-06-02 15:30:00,86.71,86.76,86.69,86.71,22900.0,86.71,86.76,86.69,86.71,22900.0
2014-06-02 15:40:00,86.71,86.76,86.7,86.74,37800.0,86.71,86.76,86.7,86.74,37800.0
2014-06-02 15:50:00,86.75,86.81,86.69,86.79,71800.0,86.75,86.81,86.69,86.79,71800.0
2014-06-03 09:30:00,86.8,87.12,86.8,86.86,31100.0,86.8,87.12,86.8,86.86,31100.0
2014-06-03 09:40:00,86.86,86.95,86.22,86.38,9700.0,86.86,86.95,86.22,86.38,9700.0
2014-06-03 09:50:00,86.36,86.58,86.26,86.26,9400.0,86.36,86.58,86.26,86.26,9400.0
2014-06-03 10:00:00,86.29,86.98,86.29,86.81,8100.0,86.29,86.98,86.29,86.81,8100.0
2014-06-03 10:10:00,86.84,87.0,86.81,86.86,33800.0,86.84,87.0,86.81,86.86,33800.0
2014-06-03 10:20:00,86.84,86.9,86.76,86.84,6500.0,86.84,86.9,86.76,86.84,6500.0
2014-06-03 10:30:00,86.9,87.19,86.9,87.19,5500.0,86.9,87.19,86.9,87.19,5500.0
2014-06-03 10:40:00,87.14,87.18,86.7,86.76,18400.0,87.14,87.18,86.7,86.76,18400.0
2014-06-03 10:50:00,86.78,86.79,86.63,86.66,4400.0,86.78,86.79,86.63,86.66,4400.0
2014-06-03 11:00:00,86.69,86.7,86.63,86.66,4100.0,86.69,86.7,86.63,86.66,4100.0
2014-06-03 11:10:00,86.66,86.72,86.65,86.71,4000.0,86.66,86.72,86.65,86.71,4000.0
2014-06-03 11:20:00,86.71,86.77,86.63,86.67,5700.0,86.71,86.77,86.63,86.67,5700.0
2014-06-03 11:30:00,86.63,86.65,86.5,86.5,5200.0,86.63,86.65,86.5,86.5,5200.0
2014-06-03 11:40:00,86.46,86.56,86.46,86.56,4700.0,86.46,86.56,86.46,86.56,4700.0
2014-06-03 11:50:00,86.54,86.72,86.51,86.7,27700.0,86.54,86.72,86.51,86.7,27700.0
2014-06-03 12:00:00,86.71,86.97,86.67,86.8,32800.0,86.71,86.97,86.67,86.8,32800.0
2014-06-03 12:10:00,86.82,86.88,86.76,86.76,3600.0,86.82,86.88,86.76,86.76,3600.0
2014-06-03 12:20:00,86.75,86.86,86.74,86.76,5900.0,86.75,86.86,86.74,86.76,5900.0
2014-06-03 12:30:00,86.71,86.81,86.71,86.77,4700.0,86.71,86.81,86.71,86.77,4700.0
2014-06-03 12:40:00,86.78,86.89,86.77,86.81,6300.0,86.78,86.89,86.77,86.81,6300.0
2014-06-03 12:50:00,86.84,86.84,86.7,86.7,5500.0,86.84,86.84,86.7,86.7,5500.0
2014-06-03 13:00:00,86.65,86.78,86.65,86.77,3600.0,86.65,86.78,86.65,86.77,3600.0
2014-06-03 13:10:00,86.72,86.89,86.71,86.87,9200.0,86.72,86.89,86.71,86.87,9200.0
2014-06-03 13:20:00,86.82,86.82,86.68,86.71,3800.0,86.82,86.82,86.68,86.71,3800.0
2014-06-03 13:30:00,86.74,86.79,86.71,86.79,7500.0,86.74,86.79,86.71,86.79,7500.0
2014-06-03 13:40:00,86.78,86.9,86.72,86.79,13300.0,86.78,86.9,86.72,86.79,13300.0
2014-06-03 13:50:00,86.76,86.8,86.72,86.78,7000.0,86.76,86.8,86.72,86.78,7000.0
2014-06-03 14:00:00,86.8,86.92,86.8,86.88,4200.0,86.8,86.92,86.8,86.88,4200.0
2014-06-03 14:10:00,86.81,86.96,86.79,86.95,8000.0,86.81,86.96,86.79,86.95,8000.0
2014-06-03 14:20:00,86.97,87.02,86.88,86.88,47600.0,86.97,87.02,86.88,86.88,47600.0
2014-06-03 14:30:00,86.81,86.87,86.73,86.87,14100.0,86.81,86.87,86.73,86.87,14100.0
2014-06-03 14:40:00,86.87,86.95,86.86,86.87,6900.0,86.87,86.95,86.86,86.87,6900.0
2014-06-03 14:50:00,86.86,86.93,86.85,86.85,12700.0,86.86,86.93,86.85,86.85,12700.0
2014-06-03 15:00:00,86.84,86.84,86.62,86.76,9400.0,86.84,86.84,86.62,86.76,9400.0
2014-06-03 15:10:00,86.76,86.83,86.73,86.73,6100.0,86.76,86.83,86.73,86.73,6100.0
2014-06-03 15:20:00,86.71,86.71,86.62,86.62,6800.0,86.71,86.71,86.62,86.62,6800.0
2014-06-03 15:30:00,86.61,86.61,86.48,86.6,11600.0,86.61,86.61,86.48,86.6,11600.0
2014-06-03 15:40:00,86.59,86.75,86.58,86.74,14400.0,86.59,86.75,86.58,86.74,14400.0
2014-06-03 15:50:00,86.74,86.83,86.59,86.77,43300.0,86.74,86.83,86.59,86.77,43300.0
2014-06-04 09:30:00,86.57,86.72,86.57,86.58,1300.0,86.57,86.72,86.57,86.58,1300.0
2014-06-04 09:40:00,86.55,86.68,86.29,86.55,5200.0,86.55,86.68,86.29,86.55,5200.0
2014-06-04 09:50:00,86.59,86.68,86.43,86.56,3300.0,86.59,86.68,86.43,86.56,3300.0
2014-06-04 10:00:00,86.63,86.65,86.29,86.46,5700.0,86.63,86.65,86.29,86.46,5700.0
2014-06-04 10:10:00,86.42,86.66,86.36,86.36,5700.0,86.42,86.66,86.36,86.36,5700.0
2014-06-04 10:20:00,86.35,86.45,86.25,86.3,6900.0,86.35,86.45,86.25,86.3,6900.0
2014-06-04 10:30:00,86.33,86.41,86.23,86.26,6700.0,86.33,86.41,86.23,86.26,6700.0
2014-06-04 10:40:00,86.28,86.28,86.05,86.12,26200.0,86.28,86.28,86.05,86.12,26200.0
2014-06-04 10:50:00,86.12,86.48,86.04,86.48,28400.0,86.12,86.48,86.04,86.48,28400.0
2014-06-04 11:00:00,86.5,86.61,86.48,86.54,6200.0,86.5,86.61,86.48,86.54,6200.0
2014-06-04 11:10:00,86.54,86.62,86.48,86.61,23000.0,86.54,86.62,86.48,86.61,23000.0
2014-06-04 11:20:00,86.59,86.72,86.55,86.61,7500.0,86.59,86.72,86.55,86.61,7500.0
2014-06-04 11:30:00,86.6,86.76,86.5,86.66,9900.0,86.6,86.76,86.5,86.66,9900.0
2014-06-04 11:40:00,86.67,86.71,86.6,86.68,4500.0,86.67,86.71,86.6,86.68,4500.0
2014-06-04 11:50:00,86.64,86.82,86.59,86.77,4400.0,86.64,86.82,86.59,86.77,4400.0
2014-06-04 12:00:00,86.78,86.87,86.76,86.87,3200.0,86.78,86.87,86.76,86.87,3200.0
2014-06-04 12:10:00,86.86,86.89,86.84,86.84,2500.0,86.86,86.89,86.84,86.84,2500.0
2014-06-04 12:20:00,86.81,86.88,86.75,86.88,2500.0,86.81,86.88,86.75,86.88,2500.0
2014-06-04 12:30:00,86.84,87.05,86.83,87.01,14000.0,86.84,87.05,86.83,87.01,14000.0
2014-06-04 12:40:00,87.05,87.15,87.02,87.15,5700.0,87.05,87.15,87.02,87.15,5700.0
2014-06-04 12:50:00,87.15,87.2,87.09,87.18,3700.0,87.15,87.2,87.09,87.18,3700.0
2014-06-04 13:00:00,87.16,87.25,87.14,87.21,7600.0,87.16,87.25,87.14,87.21,7600.0
2014-06-04 13:10:00,87.22,87.26,87.22,87.25,5900.0,87.22,87.26,87.22,87.25,5900.0
2014-06-04 13:20:00,87.24,87.24,87.02,87.02,8400.0,87.24,87.24,87.02,87.02,8400.0
2014-06-04 13:30:00,87.02,87.04,86.98,87.0,1100.0,87.02,87.04,86.98,87.0,1100.0
2014-06-04 13:40:00,87.01,87.11,87.0,87.11,6500.0,87.01,87.11,87.0,87.11,6500.0
2014-06-04 13:50:00,87.07,87.08,86.98,87.0,2800.0,87.07,87.08,86.98,87.0,2800.0
2014-06-04 14:00:00,87.0,87.05,87.0,87.02,6500.0,87.0,87.05,87.0,87.02,6500.0
2014-06-04 14:10:00,87.06,87.09,87.02,87.09,4100.0,87.06,87.09,87.02,87.09,4100.0
2014-06-04 14:20:00,87.07,87.11,87.0,87.11,8900.0,87.07,87.11,87.0,87.11,8900.0
2014-06-04 14:30:00,87.08,87.08,87.0,87.02,3100.0,87.08,87.08,87.0,87.02,3100.0
2014-06-04 14:40:00,87.0,87.14,87.0,87.08,7600.0,87.0,87.14,87.0,87.08,7600.0
2014-06-04 14:50:00,87.01,87.09,86.98,87.03,7300.0,87.01,87.09,86.98,87.03,7300.0
2014-06-04 15:00:00,87.02,87.09,87.02,87.09,4600.0,87.02,87.09,87.02,87.09,4600.0
2014-06-04 15:10:00,87.1,87.17,86.99,87.02,5700.0,87.1,87.17,86.99,87.02,5700.0
2014-06-04 15:20:00,86.99,87.08,86.99,87.06,10300.0,86.99,87.08,86.99,87.06,10300.0
2014-06-04 15:30:00,87.03,87.08,87.03,87.06,7200.0,87.03,87.08,87.03,87.06,7200.0
2014-06-04 15:40:00,87.06,87.07,86.96,86.97,11000.0,87.06,87.07,86.96,86.97,11000.0
2014-06-04 15:50:00,86.98,87.06,86.97,87.03,25500.0,86.98,87.06,86.97,87.03,25500.0
2014-06-05 09:30:00,87.09,88.0,87.09,87.25,21400.0,87.09,88.0,87.09,87.25,21400.0
2014-06-05 09:40:00,87.25,87.33,86.85,87.07,20900.0,87.25,87.33,86.85,87.07,20900.0
2014-06-05 09:50:00,87.08,87.09,86.17,86.34,52200.0,87.08,87.09,86.17,86.34,52200.0
2014-06-05 10:00:00,86.3,86.33,85.99,86.04,11300.0,86.3,86.33,85.99,86.04,11300.0
2014-06-05 10:10:00,86.07,86.1,85.72,85.76,16800.0,86.07,86.1,85.72,85.76,16800.0
2014-06-05 10:20:00,85.77,85.94,85.75,85.77,37400.0,85.77,85.94,85.75,85.77,37400.0
2014-06-05 10:30:00,85.77,85.9,85.54,85.78,23500.0,85.77,85.9,85.54,85.78,23500.0
2014-06-05 10:40:00,85.77,86.0,85.56,85.73,15600.0,85.77,86.0,85.56,85.73,15600.0
2014-06-05 10:50:00,85.7,85.74,85.57,85.65,17300.0,85.7,85.74,85.57,85.65,17300.0
2014-06-05 11:00:00,85.65,85.91,85.6,85.88,7100.0,85.65,85.91,85.6,85.88,7100.0
2014-06-05 11:10:00,85.91,86.26,85.9,86.24,13900.0,85.91,86.26,85.9,86.24,13900.0
2014-06-05 11:20:00,86.18,86.24,86.1,86.1,9700.0,86.18,86.24,86.1,86.1,9700.0
2014-06-05 11:30:00,86.12,86.4,86.1,86.3,19100.0,86.12,86.4,86.1,86.3,19100.0
2014-06-05 11:40:00,86.3,86.34,86.12,86.29,9300.0,86.3,86.34,86.12,86.29,9300.0
2014-06-05 11:50:00,86.24,86.31,86.13,86.14,9500.0,86.24,86.31,86.13,86.14,9500.0
2014-06-05 12:00:00,86.22,86.34,86.22,86.24,12200.0,86.22,86.34,86.22,86.24,12200.0
2014-06-05 12:10:00,86.24,86.24,85.92,85.92,15800.0,86.24,86.24,85.92,85.92,15800.0
2014-06-05 12:20:00,85.92,86.35,85.92,86.3,13300.0,85.92,86.35,85.92,86.3,13300.0
2014-06-05 12:30:00,86.32,86.38,86.16,86.16,11700.0,86.32,86.38,86.16,86.16,11700.0
2014-06-05 12:40:00,86.16,86.2,86.08,86.08,5400.0,86.16,86.2,86.08,86.08,5400.0
2014-06-05 12:50:00,86.11,86.25,86.11,86.24,3600.0,86.11,86.25,86.11,86.24,3600.0
2014-06-05 13:00:00,86.26,86.39,86.26,86.37,5300.0,86.26,86.39,86.26,86.37,5300.0
2014-06-05 13:10:00,86.36,86.36,86.25,86.26,4200.0,86.36,86.36,86.25,86.26,4200.0
2014-06-05 13:20:00,86.26,86.33,86.18,86.23,8900.0,86.26,86.33,86.18,86.23,8900.0
2014-06-05 13:30:00,86.23,86.28,86.19,86.28,8300.0,86.23,86.28,86.19,86.28,8300.0
2014-06-05 13:40:00,86.24,86.25,86.14,86.2,11500.0,86.24,86.25,86.14,86.2,11500.0
2014-06-05 13:50:00,86.22,86.28,86.18,86.28,9000.0,86.22,86.28,86.18,86.28,9000.0
2014-06-05 14:00:00,86.28,86.31,86.21,86.27,17200.0,86.28,86.31,86.21,86.27,17200.0
2014-06-05 14:10:00,86.28,86.34,86.23,86.27,10300.0,86.28,86.34,86.23,86.27,10300.0
2014-06-05 14:20:00,86.26,86.36,86.22,86.26,5500.0,86.26,86.36,86.22,86.26,5500.0
2014-06-05 14:30:00,86.28,86.36,86.22,86.26,13400.0,86.28,86.36,86.22,86.26,13400.0
2014-06-05 14:40:00,86.23,86.31,86.2,86.25,7900.0,86.23,86.31,86.2,86.25,7900.0
2014-06-05 14:50:00,86.25,86.26,86.08,86.12,33200.0,86.25,86.26,86.08,86.12,33200.0
2014-06-05 15:00:00,86.16,86.28,86.15,86.23,14700.0,86.16,86.28,86.15,86.23,14700.0
2014-06-05 15:10:00,86.25,86.25,86.2,86.21,7500.0,86.25,86.25,86.2,86.21,7500.0
2014-06-05 15:20:00,86.23,86.24,86.07,86.08,9400.0,86.23,86.24,86.07,86.08,9400.0
2014-06-05 15:30:00,86.07,86.1,85.98,86.0,11600.0,86.07,86.1,85.98,86.0,11600.0
2014-06-05 15:40:00,86.0,86.0,85.86,85.89,35200.0,86.0,86.0,85.86,85.89,35200.0
2014-06-05 15:50:00,85.88,86.07,85.88,85.93,62400.0,85.88,86.07,85.88,85.93,62400.0
2014-06-06 09:30:00,86.01,86.89,85.81,86.88,81000.0,86.01,86.89,85.81,86.88,81000.0
2014-06-06 09:40:00,86.78,86.88,86.61,86.85,9200.0,86.78,86.88,86.61,86.85,9200.0
2014-06-06 09:50:00,86.81,86.86,86.51,86.73,48300.0,86.81,86.86,86.51,86.73,48300.0
2014-06-06 10:00:00,86.8,87.09,86.71,86.9,54400.0,86.8,87.09,86.71,86.9,54400.0
2014-06-06 10:10:00,87.0,87.03,86.89,86.91,16000.0,87.0,87.03,86.89,86.91,16000.0
2014-06-06 10:20:00,86.9,87.18,86.9,87.02,7500.0,86.9,87.18,86.9,87.02,7500.0
2014-06-06 10:30:00,87.02,87.09,86.94,86.94,4600.0,87.02,87.09,86.94,86.94,4600.0
2014-06-06 10:40:00,86.97,87.0,86.78,86.78,8000.0,86.97,87.0,86.78,86.78,8000.0
2014-06-06 10:50:00,86.78,86.9,86.63,86.72,9000.0,86.78,86.9,86.63,86.72,9000.0
2014-06-06 11:00:00,86.63,86.75,86.59,86.59,16700.0,86.63,86.75,86.59,86.59,16700.0
2014-06-06 11:10:00,86.59,86.6,86.4,86.43,5200.0,86.59,86.6,86.4,86.43,5200.0
2014-06-06 11:20:00,86.47,86.47,86.36,86.4,1100.0,86.47,86.47,86.36,86.4,1100.0
2014-06-06 11:30:00,86.36,86.46,86.27,86.45,23600.0,86.36,86.46,86.27,86.45,23600.0
2014-06-06 11:40:00,86.44,86.61,86.44,86.54,16700.0,86.44,86.61,86.44,86.54,16700.0
2014-06-06 11:50:00,86.54,86.62,86.46,86.46,5900.0,86.54,86.62,86.46,86.46,5900.0
2014-06-06 12:00:00,86.48,86.48,86.34,86.34,1900.0,86.48,86.48,86.34,86.34,1900.0
2014-06-06 12:10:00,86.33,86.34,86.23,86.23,5300.0,86.33,86.34,86.23,86.23,5300.0
2014-06-06 12:20:00,86.21,86.24,86.11,86.12,7000.0,86.21,86.24,86.11,86.12,7000.0
2014-06-06 12:30:00,86.12,86.22,86.07,86.12,11800.0,86.12,86.22,86.07,86.12,11800.0
2014-06-06 12:40:00,86.11,86.17,86.0,86.11,7100.0,86.11,86.17,86.0,86.11,7100.0
2014-06-06 12:50:00,86.11,86.11,85.99,86.08,6100.0,86.11,86.11,85.99,86.08,6100.0
2014-06-06 13:00:00,86.08,86.1,86.01,86.05,8800.0,86.08,86.1,86.01,86.05,8800.0
2014-06-06 13:10:00,86.05,86.28,86.02,86.28,28400.0,86.05,86.28,86.02,86.28,28400.0
2014-06-06 13:20:00,86.25,86.35,86.15,86.15,7700.0,86.25,86.35,86.15,86.15,7700.0
2014-06-06 13:30:00,86.13,86.24,86.06,86.08,14900.0,86.13,86.24,86.06,86.08,14900.0
2014-06-06 13:40:00,86.07,86.19,85.97,86.17,8400.0,86.07,86.19,85.97,86.17,8400.0
2014-06-06 13:50:00,86.23,86.26,86.09,86.22,6100.0,86.23,86.26,86.09,86.22,6100.0
2014-06-06 14:00:00,86.24,86.32,86.21,86.25,11100.0,86.24,86.32,86.21,86.25,11100.0
2014-06-06 14:10:00,86.29,86.51,86.29,86.45,11400.0,86.29,86.51,86.29,86.45,11400.0
2014-06-06 14:20:00,86.47,86.51,86.44,86.45,12200.0,86.47,86.51,86.44,86.45,12200.0
2014-06-06 14:30:00,86.45,86.52,86.39,86.39,10700.0,86.45,86.52,86.39,86.39,10700.0
2014-06-06 14:40:00,86.38,86.43,86.31,86.31,5100.0,86.38,86.43,86.31,86.31,5100.0
2014-06-06 14:50:00,86.32,86.38,86.29,86.36,6900.0,86.32,86.38,86.29,86.36,6900.0
2014-06-06 15:00:00,86.34,86.47,86.31,86.47,11300.0,86.34,86.47,86.31,86.47,11300.0
2014-06-06 15:10:00,86.45,86.55,86.45,86.48,15300.0,86.45,86.55,86.45,86.48,15300.0
2014-06-06 15:20:00,86.48,86.5,86.39,86.41,20300.0,86.48,86.5,86.39,86.41,20300.0
2014-06-06 15:30:00,86.41,86.41,86.31,86.33,21800.0,86.41,86.41,86.31,86.33,21800.0
2014-06-06 15:40:00,86.34,86.39,86.32,86.34,28500.0,86.34,86.39,86.32,86.34,28500.0
2014-06-06 15:50:00,86.35,86.4,86.18,86.25,77300.0,86.35,86.4,86.18,86.25,77300.0
2014-06-09 09:30:00,86.27,86.96,86.16,86.63,21900.0,86.27,86.96,86.16,86.63,21900.0
2014-06-09 09:40:00,86.63,87.08,86.53,86.61,65800.0,86.63,87.08,86.53,86.61,65800.0
2014-06-09 09:50:00,86.65,86.69,86.55,86.61,21900.0,86.65,86.69,86.55,86.61,21900.0
2014-06-09 10:00:00,86.61,86.78,86.47,86.49,46300.0,86.61,86.78,86.47,86.49,46300.0
2014-06-09 10:10:00,86.52,86.55,86.21,86.36,19300.0,86.52,86.55,86.21,86.36,19300.0
2014-06-09 10:20:00,86.35,86.46,86.25,86.37,19100.0,86.35,86.46,86.25,86.37,19100.0
2014-06-09 10:30:00,86.31,86.36,86.0,86.02,37100.0,86.31,86.36,86.0,86.02,37100.0
2014-06-09 10:40:00,86.02,86.05,85.76,85.78,25700.0,86.02,86.05,85.76,85.78,25700.0
2014-06-09 10:50:00,85.81,85.91,85.66,85.7,25000.0,85.81,85.91,85.66,85.7,25000.0
2014-06-09 11:00:00,85.71,85.72,85.47,85.63,33800.0,85.71,85.72,85.47,85.63,33800.0
2014-06-09 11:10:00,85.63,85.8,85.56,85.8,36100.0,85.63,85.8,85.56,85.8,36100.0
2014-06-09 11:20:00,85.78,85.8,85.65,85.72,13000.0,85.78,85.8,85.65,85.72,13000.0
2014-06-09 11:30:00,85.72,85.86,85.68,85.7,43900.0,85.72,85.86,85.68,85.7,43900.0
2014-06-09 11:40:00,85.75,85.8,85.57,85.61,14000.0,85.75,85.8,85.57,85.61,14000.0
2014-06-09 11:50:00,85.6,85.65,85.52,85.59,8100.0,85.6,85.65,85.52,85.59,8100.0
2014-06-09 12:00:00,85.57,85.86,85.57,85.8,30700.0,85.57,85.86,85.57,85.8,30700.0
2014-06-09 12:10:00,85.78,85.87,85.69,85.69,14900.0,85.78,85.87,85.69,85.69,14900.0
2014-06-09 12:20:00,85.69,85.77,85.65,85.7,13300.0,85.69,85.77,85.65,85.7,13300.0
2014-06-09 12:30:00,85.74,85.74,85.6,85.63,24400.0,85.74,85.74,85.6,85.63,24400.0
2014-06-09 12:40:00,85.66,85.7,85.55,85.66,16600.0,85.66,85.7,85.55,85.66,16600.0
2014-06-09 12:50:00,85.67,85.72,85.59,85.64,16700.0,85.67,85.72,85.59,85.64,16700.0
2014-06-09 13:00:00,85.64,85.65,85.4,85.47,25200.0,85.64,85.65,85.4,85.47,25200.0
2014-06-09 13:10:00,85.46,85.46,85.27,85.29,25700.0,85.46,85.46,85.27,85.29,25700.0
2014-06-09 13:20:00,85.31,85.32,85.14,85.26,11800.0,85.31,85.32,85.14,85.26,11800.0
2014-06-09 13:30:00,85.21,85.35,85.16,85.28,34200.0,85.21,85.35,85.16,85.28,34200.0
2014-06-09 13:40:00,85.31,85.41,85.21,85.3,18700.0,85.31,85.41,85.21,85.3,18700.0
2014-06-09 13:50:00,85.32,85.48,85.22,85.45,35900.0,85.32,85.48,85.22,85.45,35900.0
2014-06-09 14:00:00,85.47,85.48,85.24,85.27,24100.0,85.47,85.48,85.24,85.27,24100.0
2014-06-09 14:10:00,85.28,85.43,85.24,85.4,11700.0,85.28,85.43,85.24,85.4,11700.0
2014-06-09 14:20:00,85.4,85.59,85.33,85.55,32000.0,85.4,85.59,85.33,85.55,32000.0
2014-06-09 14:30:00,85.56,85.59,85.47,85.54,16200.0,85.56,85.59,85.47,85.54,16200.0
2014-06-09 14:40:00,85.53,85.63,85.44,85.51,31400.0,85.53,85.63,85.44,85.51,31400.0
2014-06-09 14:50:00,85.54,85.59,85.35,85.36,20900.0,85.54,85.59,85.35,85.36,20900.0
2014-06-09 15:00:00,85.37,85.67,85.34,85.67,35600.0,85.37,85.67,85.34,85.67,35600.0
2014-06-09 15:10:00,85.65,85.69,85.51,85.64,45500.0,85.65,85.69,85.51,85.64,45500.0
2014-06-09 15:20:00,85.65,85.65,85.44,85.47,30100.0,85.65,85.65,85.44,85.47,30100.0
2014-06-09 15:30:00,85.49,85.52,85.34,85.4,21600.0,85.49,85.52,85.34,85.4,21600.0
2014-06-09 15:40:00,85.39,85.5,85.31,85.31,36100.0,85.39,85.5,85.31,85.31,36100.0
2014-06-09 15:50:00,85.33,85.45,85.33,85.38,69500.0,85.33,85.45,85.33,85.38,69500.0
2014-06-10 09:30:00,85.12,85.58,84.71,84.73,84500.0,85.12,85.58,84.71,84.73,84500.0
2014-06-10 09:40:00,84.84,85.24,84.69,85.08,48200.0,84.84,85.24,84.69,85.08,48200.0
2014-06-10 09:50:00,84.97,85.13,84.75,85.0,78600.0,84.97,85.13,84.75,85.0,78600.0
2014-06-10 10:00:00,85.02,85.07,84.7,84.83,27200.0,85.02,85.07,84.7,84.83,27200.0
2014-06-10 10:10:00,84.88,85.0,84.85,84.92,12300.0,84.88,85.0,84.85,84.92,12300.0
2014-06-10 10:20:00,84.95,85.02,84.79,84.93,29700.0,84.95,85.02,84.79,84.93,29700.0
2014-06-10 10:30:00,84.98,84.99,84.81,84.88,21500.0,84.98,84.99,84.81,84.88,21500.0
2014-06-10 10:40:00,84.94,85.04,84.8,84.98,23600.0,84.94,85.04,84.8,84.98,23600.0
2014-06-10 10:50:00,84.97,85.05,84.75,84.81,31700.0,84.97,85.05,84.75,84.81,31700.0
2014-06-10 11:00:00,84.81,84.96,84.76,84.8,74400.0,84.81,84.96,84.76,84.8,74400.0
2014-06-10 11:10:00,84.81,84.96,84.8,84.94,44000.0,84.81,84.96,84.8,84.94,44000.0
2014-06-10 11:20:00,84.96,85.06,84.88,84.97,43900.0,84.96,85.06,84.88,84.97,43900.0
2014-06-10 11:30:00,84.97,85.0,84.9,84.97,27500.0,84.97,85.0,84.9,84.97,27500.0
2014-06-10 11:40:00,84.97,85.0,84.9,84.99,81500.0,84.97,85.0,84.9,84.99,81500.0
2014-06-10 11:50:00,84.97,85.03,84.87,84.96,42700.0,84.97,85.03,84.87,84.96,42700.0
2014-06-10 12:00:00,84.93,85.01,84.2,84.77,81800.0,84.93,85.01,84.2,84.77,81800.0
2014-06-10 12:10:00,84.86,85.12,84.69,84.69,31800.0,84.86,85.12,84.69,84.69,31800.0
2014-06-10 12:20:00,84.7,84.87,84.37,84.78,13200.0,84.7,84.87,84.37,84.78,13200.0
2014-06-10 12:30:00,84.75,85.04,84.75,84.79,48400.0,84.75,85.04,84.75,84.79,48400.0
2014-06-10 12:40:00,84.8,84.96,84.68,84.84,11700.0,84.8,84.96,84.68,84.84,11700.0
2014-06-10 12:50:00,84.81,84.83,84.53,84.7,14700.0,84.81,84.83,84.53,84.7,14700.0
2014-06-10 13:00:00,84.69,84.91,84.63,84.75,21900.0,84.69,84.91,84.63,84.75,21900.0
2014-06-10 13:10:00,84.75,84.89,84.74,84.83,28300.0,84.75,84.89,84.74,84.83,28300.0
2014-06-10 13:20:00,84.83,84.94,84.7,84.8,25700.0,84.83,84.94,84.7,84.8,25700.0
2014-06-10 13:30:00,84.81,84.9,84.66,84.76,22400.0,84.81,84.9,84.66,84.76,22400.0
2014-06-10 13:40:00,84.78,84.82,84.62,84.71,25600.0,84.78,84.82,84.62,84.71,25600.0
2014-06-10 13:50:00,84.74,84.82,84.67,84.77,82400.0,84.74,84.82,84.67,84.77,82400.0
2014-06-10 14:00:00,84.79,84.88,84.74,84.8,47300.0,84.79,84.88,84.74,84.8,47300.0
2014-06-10 14:10:00,84.77,84.94,84.75,84.85,45000.0,84.77,84.94,84.75,84.85,45000.0
2014-06-10 14:20:00,84.88,85.05,84.83,84.86,65900.0,84.88,85.05,84.83,84.86,65900.0
2014-06-10 14:30:00,84.89,84.91,84.71,84.88,48300.0,84.89,84.91,84.71,84.88,48300.0
2014-06-10 14:40:00,84.87,84.96,84.81,84.91,33400.0,84.87,84.96,84.81,84.91,33400.0
2014-06-10 14:50:00,84.91,84.96,84.81,84.92,40400.0,84.91,84.96,84.81,84.92,40400.0
2014-06-10 15:00:00,84.92,85.1,84.92,85.04,74000.0,84.92,85.1,84.92,85.04,74000.0
2014-06-10 15:10:00,85.05,85.05,84.88,84.89,40900.0,85.05,85.05,84.88,84.89,40900.0
2014-06-10 15:20:00,84.88,85.01,84.79,84.92,53500.0,84.88,85.01,84.79,84.92,53500.0
2014-06-10 15:30:00,84.94,85.06,84.92,85.0,86100.0,84.94,85.06,84.92,85.0,86100.0
2014-06-10 15:40:00,85.0,85.14,84.96,85.0,180100.0,85.0,85.14,84.96,85.0,180100.0
2014-06-10 15:50:00,85.0,85.64,84.96,85.36,294300.0,85.0,85.64,84.96,85.36,294300.0
2014-06-11 09:30:00,96.17,97.0,95.5,96.41,873700.0,96.17,97.0,95.5,96.41,873700.0
2014-06-11 09:40:00,96.27,98.4,96.1,98.21,851400.0,96.27,98.4,96.1,98.21,851400.0
2014-06-11 09:50:00,98.2,98.24,96.96,97.37,326800.0,98.2,98.24,96.96,97.37,326800.0
2014-06-11 10:00:00,97.34,97.89,96.64,96.64,192400.0,97.34,97.89,96.64,96.64,192400.0
2014-06-11 10:10:00,96.64,97.59,96.51,97.25,191300.0,96.64,97.59,96.51,97.25,191300.0
2014-06-11 10:20:00,97.25,97.43,97.0,97.17,89700.0,97.25,97.43,97.0,97.17,89700.0
2014-06-11 10:30:00,97.21,97.92,97.13,97.88,102400.0,97.21,97.92,97.13,97.88,102400.0
2014-06-11 10:40:00,97.86,97.9,97.51,97.54,75200.0,97.86,97.9,97.51,97.54,75200.0
2014-06-11 10:50:00,97.54,98.0,97.48,97.97,111500.0,97.54,98.0,97.48,97.97,111500.0
2014-06-11 11:00:00,97.96,98.15,97.65,97.8,159900.0,97.96,98.15,97.65,97.8,159900.0
2014-06-11 11:10:00,97.79,97.87,97.5,97.69,74700.0,97.79,97.87,97.5,97.69,74700.0
2014-06-11 11:20:00,97.71,98.19,97.58,97.96,61800.0,97.71,98.19,97.58,97.96,61800.0
2014-06-11 11:30:00,97.97,98.4,97.85,98.18,99000.0,97.97,98.4,97.85,98.18,99000.0
2014-06-11 11:40:00,98.13,98.13,97.5,97.63,89400.0,98.13,98.13,97.5,97.63,89400.0
2014-06-11 11:50:00,97.64,98.0,97.64,97.95,63200.0,97.64,98.0,97.64,97.95,63200.0
2014-06-11 12:00:00,97.95,98.0,97.56,97.63,54100.0,97.95,98.0,97.56,97.63,54100.0
2014-06-11 12:10:00,97.6,97.84,97.5,97.54,92700.0,97.6,97.84,97.5,97.54,92700.0
2014-06-11 12:20:00,97.59,97.62,96.8,97.17,186900.0,97.59,97.62,96.8,97.17,186900.0
2014-06-11 12:30:00,97.19,97.73,97.19,97.4,36900.0,97.19,97.73,97.19,97.4,36900.0
2014-06-11 12:40:00,97.35,97.79,97.15,97.79,36300.0,97.35,97.79,97.15,97.79,36300.0
2014-06-11 12:50:00,97.79,97.79,97.28,97.55,51500.0,97.79,97.79,97.28,97.55,51500.0
2014-06-11 13:00:00,97.54,98.0,97.52,97.77,39300.0,97.54,98.0,97.52,97.77,39300.0
2014-06-11 13:10:00,97.8,98.03,97.78,97.95,59400.0,97.8,98.03,97.78,97.95,59400.0
2014-06-11 13:20:00,97.95,98.1,97.83,97.96,49700.0,97.95,98.1,97.83,97.96,49700.0
2014-06-11 13:30:00,97.98,98.35,97.82,98.24,84100.0,97.98,98.35,97.82,98.24,84100.0
2014-06-11 13:40:00,98.21,98.61,98.08,98.23,102900.0,98.21,98.61,98.08,98.23,102900.0
2014-06-11 13:50:00,98.27,98.32,97.53,97.82,67900.0,98.27,98.32,97.53,97.82,67900.0
2014-06-11 14:00:00,97.8,97.87,97.5,97.57,55100.0,97.8,97.87,97.5,97.57,55100.0
2014-06-11 14:10:00,97.57,97.84,97.51,97.77,51300.0,97.57,97.84,97.51,97.77,51300.0
2014-06-11 14:20:00,97.78,97.83,97.5,97.68,63200.0,97.78,97.83,97.5,97.68,63200.0
2014-06-11 14:30:00,97.7,97.83,97.61,97.62,45800.0,97.7,97.83,97.61,97.62,45800.0
2014-06-11 14:40:00,97.58,97.83,97.5,97.75,59800.0,97.58,97.83,97.5,97.75,59800.0
2014-06-11 14:50:00,97.69,97.76,97.57,97.73,49500.0,97.69,97.76,97.57,97.73,49500.0
2014-06-11 15:00:00,97.72,97.8,97.61,97.61,57200.0,97.72,97.8,97.61,97.61,57200.0
2014-06-11 15:10:00,97.62,97.68,97.5,97.67,48900.0,97.62,97.68,97.5,97.67,48900.0
2014-06-11 15:20:00,97.67,97.71,97.51,97.64,77500.0,97.67,97.71,97.51,97.64,77500.0
2014-06-11 15:30:00,97.62,97.84,97.55,97.82,102700.0,97.62,97.84,97.55,97.82,102700.0
2014-06-11 15:40:00,97.81,98.22,97.51,97.61,170700.0,97.81,98.22,97.51,97.61,170700.0
2014-06-11 15:50:00,97.6,97.6,96.86,97.1,275400.0,97.6,97.6,96.86,97.1,275400.0
2014-06-12 09:30:00,96.54,96.95,96.16,96.59,71500.0,96.54,96.95,96.16,96.59,71500.0
2014-06-12 09:40:00,96.52,96.89,96.2,96.25,59200.0,96.52,96.89,96.2,96.25,59200.0
2014-06-12 09:50:00,96.22,96.62,95.77,95.89,107900.0,96.22,96.62,95.77,95.89,107900.0
2014-06-12 10:00:00,95.89,96.3,95.83,96.01,65400.0,95.89,96.3,95.83,96.01,65400.0
2014-06-12 10:10:00,96.03,96.1,95.66,95.68,87200.0,96.03,96.1,95.66,95.68,87200.0
2014-06-12 10:20:00,95.66,95.75,95.25,95.25,133500.0,95.66,95.75,95.25,95.25,133500.0
2014-06-12 10:30:00,95.27,95.37,94.94,95.24,57500.0,95.27,95.37,94.94,95.24,57500.0
2014-06-12 10:40:00,95.27,95.28,95.0,95.1,40000.0,95.27,95.28,95.0,95.1,40000.0
2014-06-12 10:50:00,95.15,95.57,95.11,95.57,34900.0,95.15,95.57,95.11,95.57,34900.0
2014-06-12 11:00:00,95.53,95.6,95.3,95.5,65500.0,95.53,95.6,95.3,95.5,65500.0
2014-06-12 11:10:00,95.54,95.54,95.38,95.48,29300.0,95.54,95.54,95.38,95.48,29300.0
2014-06-12 11:20:00,95.48,95.54,95.38,95.45,26300.0,95.48,95.54,95.38,95.45,26300.0
2014-06-12 11:30:00,95.41,95.51,95.37,95.42,31100.0,95.41,95.51,95.37,95.42,31100.0
2014-06-12 11:40:00,95.41,95.43,95.31,95.36,17900.0,95.41,95.43,95.31,95.36,17900.0
2014-06-12 11:50:00,95.34,95.47,95.21,95.36,21100.0,95.34,95.47,95.21,95.36,21100.0
2014-06-12 12:00:00,95.37,95.47,95.26,95.39,33100.0,95.37,95.47,95.26,95.39,33100.0
2014-06-12 12:10:00,95.37,95.46,95.34,95.34,23700.0,95.37,95.46,95.34,95.34,23700.0
2014-06-12 12:20:00,95.38,95.41,95.28,95.33,19200.0,95.38,95.41,95.28,95.33,19200.0
2014-06-12 12:30:00,95.34,95.41,95.29,95.33,23700.0,95.34,95.41,95.29,95.33,23700.0
2014-06-12 12:40:00,95.29,95.31,95.03,95.07,14900.0,95.29,95.31,95.03,95.07,14900.0
2014-06-12 12:50:00,95.11,95.22,95.03,95.13,21900.0,95.11,95.22,95.03,95.13,21900.0
2014-06-12 13:00:00,95.14,95.27,95.03,95.12,14900.0,95.14,95.27,95.03,95.12,14900.0
2014-06-12 13:10:00,95.12,95.16,95.04,95.08,19000.0,95.12,95.16,95.04,95.08,19000.0
2014-06-12 13:20:00,95.08,95.12,94.92,94.95,23200.0,95.08,95.12,94.92,94.95,23200.0
2014-06-12 13:30:00,94.93,95.04,94.87,95.01,20200.0,94.93,95.04,94.87,95.01,20200.0
2014-06-12 13:40:00,95.0,95.11,94.92,94.97,20400.0,95.0,95.11,94.92,94.97,20400.0
2014-06-12 13:50:00,94.97,94.99,94.89,94.97,21200.0,94.97,94.99,94.89,94.97,21200.0
2014-06-12 14:00:00,94.96,95.12,94.96,95.01,29200.0,94.96,95.12,94.96,95.01,29200.0
2014-06-12 14:10:00,95.0,95.11,94.95,95.0,37900.0,95.0,95.11,94.95,95.0,37900.0
2014-06-12 14:20:00,94.98,95.02,94.86,94.96,26300.0,94.98,95.02,94.86,94.96,26300.0
2014-06-12 14:30:00,94.96,94.99,94.89,94.97,25700.0,94.96,94.99,94.89,94.97,25700.0
2014-06-12 14:40:00,94.97,95.07,94.97,95.05,21100.0,94.97,95.07,94.97,95.05,21100.0
2014-06-12 14:50:00,95.05,95.05,94.9,94.98,27600.0,95.05,95.05,94.9,94.98,27600.0
2014-06-12 15:00:00,94.98,95.06,94.92,94.99,27800.0,94.98,95.06,94.92,94.99,27800.0
2014-06-12 15:10:00,94.99,95.01,94.88,94.99,28500.0,94.99,95.01,94.88,94.99,28500.0
2014-06-12 15:20:00,95.0,95.05,94.92,94.99,38500.0,95.0,95.05,94.92,94.99,38500.0
2014-06-12 15:30:00,94.98,95.0,94.91,94.92,31700.0,94.98,95.0,94.91,94.92,31700.0
2014-06-12 15:40:00,94.93,95.03,94.91,94.96,71100.0,94.93,95.03,94.91,94.96,71100.0
2014-06-12 15:50:00,94.95,95.02,94.95,95.0,85900.0,94.95,95.02,94.95,95.0,85900.0
2014-06-13 09:30:00,94.63,95.47,94.09,95.2,44300.0,94.63,95.47,94.09,95.2,44300.0
2014-06-13 09:40:00,95.4,95.43,95.01,95.28,34200.0,95.4,95.43,95.01,95.28,34200.0
2014-06-13 09:50:00,95.23,95.27,94.58,94.84,32900.0,95.23,95.27,94.58,94.84,32900.0
2014-06-13 10:00:00,94.85,95.11,94.59,94.88,28500.0,94.85,95.11,94.59,94.88,28500.0
2014-06-13 10:10:00,94.84,95.55,94.79,95.49,23000.0,94.84,95.55,94.79,95.49,23000.0
2014-06-13 10:20:00,95.43,95.43,94.81,94.86,51200.0,95.43,95.43,94.81,94.86,51200.0
2014-06-13 10:30:00,94.83,95.47,94.73,95.44,23300.0,94.83,95.47,94.73,95.44,23300.0
2014-06-13 10:40:00,95.45,95.47,95.27,95.36,23700.0,95.45,95.47,95.27,95.36,23700.0
2014-06-13 10:50:00,95.37,95.47,95.33,95.36,11800.0,95.37,95.47,95.33,95.36,11800.0
2014-06-13 11:00:00,95.38,95.51,95.36,95.44,19400.0,95.38,95.51,95.36,95.44,19400.0
2014-06-13 11:10:00,95.46,95.53,95.32,95.32,20600.0,95.46,95.53,95.32,95.32,20600.0
2014-06-13 11:20:00,95.31,95.31,94.87,94.99,11600.0,95.31,95.31,94.87,94.99,11600.0
2014-06-13 11:30:00,94.99,95.2,94.99,95.2,18000.0,94.99,95.2,94.99,95.2,18000.0
2014-06-13 11:40:00,95.19,95.23,95.08,95.14,6900.0,95.19,95.23,95.08,95.14,6900.0
2014-06-13 11:50:00,95.13,95.18,94.97,95.0,11400.0,95.13,95.18,94.97,95.0,11400.0
2014-06-13 12:00:00,95.0,95.04,94.97,94.97,9300.0,95.0,95.04,94.97,94.97,9300.0
2014-06-13 12:10:00,94.96,95.13,94.9,95.13,10800.0,94.96,95.13,94.9,95.13,10800.0
2014-06-13 12:20:00,95.14,95.16,95.06,95.16,4600.0,95.14,95.16,95.06,95.16,4600.0
2014-06-13 12:30:00,95.17,95.22,95.03,95.03,4200.0,95.17,95.22,95.03,95.03,4200.0
2014-06-13 12:40:00,95.05,95.06,94.97,95.01,10400.0,95.05,95.06,94.97,95.01,10400.0
2014-06-13 12:50:00,95.01,95.14,95.01,95.14,5900.0,95.01,95.14,95.01,95.14,5900.0
2014-06-13 13:00:00,95.14,95.14,94.92,95.05,9000.0,95.14,95.14,94.92,95.05,9000.0
2014-06-13 13:10:00,95.06,95.13,95.0,95.13,7900.0,95.06,95.13,95.0,95.13,7900.0
2014-06-13 13:20:00,95.14,95.15,95.04,95.06,5200.0,95.14,95.15,95.04,95.06,5200.0
2014-06-13 13:30:00,95.1,95.18,95.01,95.05,5000.0,95.1,95.18,95.01,95.05,5000.0
2014-06-13 13:40:00,95.05,95.13,95.02,95.05,12600.0,95.05,95.13,95.02,95.05,12600.0
2014-06-13 13:50:00,95.05,95.17,95.05,95.12,8400.0,95.05,95.17,95.05,95.12,8400.0
2014-06-13 14:00:00,95.12,95.17,95.08,95.17,9900.0,95.12,95.17,95.08,95.17,9900.0
2014-06-13 14:10:00,95.18,95.29,95.16,95.23,8700.0,95.18,95.29,95.16,95.23,8700.0
2014-06-13 14:20:00,95.25,95.25,95.17,95.2,11300.0,95.25,95.25,95.17,95.2,11300.0
2014-06-13 14:30:00,95.21,95.24,95.14,95.23,11700.0,95.21,95.24,95.14,95.23,11700.0
2014-06-13 14:40:00,95.21,95.22,95.17,95.21,9300.0,95.21,95.22,95.17,95.21,9300.0
2014-06-13 14:50:00,95.18,95.21,95.12,95.21,11200.0,95.18,95.21,95.12,95.21,11200.0
2014-06-13 15:00:00,95.22,95.4,95.22,95.39,22300.0,95.22,95.4,95.22,95.39,22300.0
2014-06-13 15:10:00,95.39,95.45,95.3,95.35,11100.0,95.39,95.45,95.3,95.35,11100.0
2014-06-13 15:20:00,95.35,95.35,95.18,95.19,17800.0,95.35,95.35,95.18,95.19,17800.0
2014-06-13 15:30:00,95.16,95.16,94.93,94.96,26400.0,95.16,95.16,94.93,94.96,26400.0
2014-06-13 15:40:00,94.94,95.0,94.8,94.95,26900.0,94.94,95.0,94.8,94.95,26900.0
2014-06-13 15:50:00,94.95,95.13,94.93,95.12,42800.0,94.95,95.13,94.93,95.12,42800.0
2014-06-16 09:30:00,94.92,95.08,94.1,95.05,11800.0,94.92,95.08,94.1,95.05,11800.0
2014-06-16 09:40:00,94.96,95.44,94.81,94.88,11700.0,94.96,95.44,94.81,94.88,11700.0
2014-06-16 09:50:00,94.93,95.09,94.4,94.52,19500.0,94.93,95.09,94.4,94.52,19500.0
2014-06-16 10:00:00,94.55,95.28,94.37,94.89,15100.0,94.55,95.28,94.37,94.89,15100.0
2014-06-16 10:10:00,94.89,94.97,94.75,94.81,17100.0,94.89,94.97,94.75,94.81,17100.0
2014-06-16 10:20:00,94.77,94.91,94.42,94.53,21200.0,94.77,94.91,94.42,94.53,21200.0
2014-06-16 10:30:00,94.58,94.74,94.31,94.31,17900.0,94.58,94.74,94.31,94.31,17900.0
2014-06-16 10:40:00,94.3,94.62,94.23,94.62,27600.0,94.3,94.62,94.23,94.62,27600.0
2014-06-16 10:50:00,94.53,94.75,94.42,94.75,18200.0,94.53,94.75,94.42,94.75,18200.0
2014-06-16 11:00:00,94.69,94.76,94.32,94.41,41800.0,94.69,94.76,94.32,94.41,41800.0
2014-06-16 11:10:00,94.41,94.59,94.36,94.38,10600.0,94.41,94.59,94.36,94.38,10600.0
2014-06-16 11:20:00,94.41,94.49,94.34,94.38,8600.0,94.41,94.49,94.34,94.38,8600.0
2014-06-16 11:30:00,94.38,94.48,94.31,94.46,15100.0,94.38,94.48,94.31,94.46,15100.0
2014-06-16 11:40:00,94.42,94.47,94.29,94.34,5900.0,94.42,94.47,94.29,94.34,5900.0
2014-06-16 11:50:00,94.35,94.43,94.24,94.43,8300.0,94.35,94.43,94.24,94.43,8300.0
2014-06-16 12:00:00,94.39,94.43,94.3,94.4,9100.0,94.39,94.43,94.3,94.4,9100.0
2014-06-16 12:10:00,94.38,94.45,94.23,94.27,12000.0,94.38,94.45,94.23,94.27,12000.0
2014-06-16 12:20:00,94.27,94.46,94.27,94.35,8000.0,94.27,94.46,94.27,94.35,8000.0
2014-06-16 12:30:00,94.31,94.37,94.18,94.31,9600.0,94.31,94.37,94.18,94.31,9600.0
2014-06-16 12:40:00,94.3,94.44,94.23,94.4,10500.0,94.3,94.44,94.23,94.4,10500.0
2014-06-16 12:50:00,94.4,94.45,94.24,94.38,7100.0,94.4,94.45,94.24,94.38,7100.0
2014-06-16 13:00:00,94.43,94.58,94.37,94.46,12000.0,94.43,94.58,94.37,94.46,12000.0
2014-06-16 13:10:00,94.43,94.44,94.35,94.42,7700.0,94.43,94.44,94.35,94.42,7700.0
2014-06-16 13:20:00,94.42,94.42,94.2,94.2,8700.0,94.42,94.42,94.2,94.2,8700.0
2014-06-16 13:30:00,94.22,94.3,94.11,94.12,12800.0,94.22,94.3,94.11,94.12,12800.0
2014-06-16 13:40:00,94.14,94.25,94.08,94.11,17900.0,94.14,94.25,94.08,94.11,17900.0
2014-06-16 13:50:00,94.2,94.23,94.0,94.15,14100.0,94.2,94.23,94.0,94.15,14100.0
2014-06-16 14:00:00,94.18,94.23,93.96,93.96,10700.0,94.18,94.23,93.96,93.96,10700.0
2014-06-16 14:10:00,93.96,93.96,93.77,93.91,18100.0,93.96,93.96,93.77,93.91,18100.0
2014-06-16 14:20:00,93.91,94.08,93.91,94.02,18000.0,93.91,94.08,93.91,94.02,18000.0
2014-06-16 14:30:00,94.02,94.04,93.98,93.98,15000.0,94.02,94.04,93.98,93.98,15000.0
2014-06-16 14:40:00,93.98,94.05,93.9,94.04,16600.0,93.98,94.05,93.9,94.04,16600.0
2014-06-16 14:50:00,94.02,94.02,93.9,93.98,10000.0,94.02,94.02,93.9,93.98,10000.0
2014-06-16 15:00:00,93.98,94.01,93.94,94.0,21700.0,93.98,94.01,93.94,94.0,21700.0
2014-06-16 15:10:00,94.0,94.0,93.75,93.95,20700.0,94.0,94.0,93.75,93.95,20700.0
2014-06-16 15:20:00,93.9,94.05,93.9,94.05,16700.0,93.9,94.05,93.9,94.05,16700.0
2014-06-16 15:30:00,94.05,94.36,94.03,94.29,38800.0,94.05,94.36,94.03,94.29,38800.0
2014-06-16 15:40:00,94.28,94.31,94.23,94.3,44000.0,94.28,94.31,94.23,94.3,44000.0
2014-06-16 15:50:00,94.29,94.54,94.25,94.5,83400.0,94.29,94.54,94.25,94.5,83400.0
2014-06-17 09:30:00,94.5,95.0,94.26,94.96,12600.0,94.5,95.0,94.26,94.96,12600.0
2014-06-17 09:40:00,94.71,95.24,94.68,95.08,12000.0,94.71,95.24,94.68,95.08,12000.0
2014-06-17 09:50:00,95.22,95.31,94.77,94.9,11300.0,95.22,95.31,94.77,94.9,11300.0
2014-06-17 10:00:00,94.8,95.1,94.79,95.1,34400.0,94.8,95.1,94.79,95.1,34400.0
2014-06-17 10:10:00,95.11,95.23,94.84,94.84,15000.0,95.11,95.23,94.84,94.84,15000.0
2014-06-17 10:20:00,94.9,95.0,94.6,94.63,14900.0,94.9,95.0,94.6,94.63,14900.0
2014-06-17 10:30:00,94.68,94.89,94.59,94.89,16700.0,94.68,94.89,94.59,94.89,16700.0
2014-06-17 10:40:00,94.82,94.91,94.75,94.83,11100.0,94.82,94.91,94.75,94.83,11100.0
2014-06-17 10:50:00,94.76,95.2,94.66,95.12,18000.0,94.76,95.2,94.66,95.12,18000.0
2014-06-17 11:00:00,95.17,95.34,94.92,94.94,32500.0,95.17,95.34,94.92,94.94,32500.0
2014-06-17 11:10:00,94.92,95.17,94.92,95.07,12000.0,94.92,95.17,94.92,95.07,12000.0
2014-06-17 11:20:00,95.04,95.11,94.96,95.02,9500.0,95.04,95.11,94.96,95.02,9500.0
2014-06-17 11:30:00,95.04,95.29,95.0,95.18,25400.0,95.04,95.29,95.0,95.18,25400.0
2014-06-17 11:40:00,95.18,95.2,94.8,94.81,19800.0,95.18,95.2,94.8,94.81,19800.0
2014-06-17 11:50:00,94.81,94.89,94.75,94.75,10400.0,94.81,94.89,94.75,94.75,10400.0
2014-06-17 12:00:00,94.78,94.82,94.69,94.82,4300.0,94.78,94.82,94.69,94.82,4300.0
2014-06-17 12:10:00,94.74,94.82,94.73,94.79,2600.0,94.74,94.82,94.73,94.79,2600.0
2014-06-17 12:20:00,94.79,94.81,94.65,94.65,3600.0,94.79,94.81,94.65,94.65,3600.0
2014-06-17 12:30:00,94.67,94.71,94.61,94.7,3400.0,94.67,94.71,94.61,94.7,3400.0
2014-06-17 12:40:00,94.71,94.88,94.71,94.77,5700.0,94.71,94.88,94.71,94.77,5700.0
2014-06-17 12:50:00,94.9,94.91,94.75,94.75,3100.0,94.9,94.91,94.75,94.75,3100.0
2014-06-17 13:00:00,94.8,94.8,94.62,94.76,4100.0,94.8,94.8,94.62,94.76,4100.0
2014-06-17 13:10:00,94.76,94.85,94.75,94.8,7700.0,94.76,94.85,94.75,94.8,7700.0
2014-06-17 13:20:00,94.8,94.92,94.72,94.87,12500.0,94.8,94.92,94.72,94.87,12500.0
2014-06-17 13:30:00,94.85,95.01,94.85,94.99,7100.0,94.85,95.01,94.85,94.99,7100.0
2014-06-17 13:40:00,94.97,95.12,94.96,95.1,4200.0,94.97,95.12,94.96,95.1,4200.0
2014-06-17 13:50:00,95.02,95.2,95.01,95.2,12200.0,95.02,95.2,95.01,95.2,12200.0
2014-06-17 14:00:00,95.15,95.15,94.95,95.0,7900.0,95.15,95.15,94.95,95.0,7900.0
2014-06-17 14:10:00,95.0,95.05,94.95,95.0,6600.0,95.0,95.05,94.95,95.0,6600.0
2014-06-17 14:20:00,95.0,95.14,94.96,95.1,6600.0,95.0,95.14,94.96,95.1,6600.0
2014-06-17 14:30:00,95.11,95.13,94.9,95.13,7800.0,95.11,95.13,94.9,95.13,7800.0
2014-06-17 14:40:00,95.08,95.12,95.0,95.02,4900.0,95.08,95.12,95.0,95.02,4900.0
2014-06-17 14:50:00,95.06,95.17,94.91,95.17,5800.0,95.06,95.17,94.91,95.17,5800.0
2014-06-17 15:00:00,95.17,95.17,94.92,95.03,12500.0,95.17,95.17,94.92,95.03,12500.0
2014-06-17 15:10:00,95.05,95.1,94.93,94.93,5600.0,95.05,95.1,94.93,94.93,5600.0
2014-06-17 15:20:00,94.95,94.99,94.9,94.99,11300.0,94.95,94.99,94.9,94.99,11300.0
2014-06-17 15:30:00,94.99,94.99,94.84,94.92,12400.0,94.99,94.99,94.84,94.92,12400.0
2014-06-17 15:40:00,94.93,94.98,94.68,94.72,24700.0,94.93,94.98,94.68,94.72,24700.0
2014-06-17 15:50:00,94.71,94.77,94.52,94.64,68900.0,94.71,94.77,94.52,94.64,68900.0
2014-06-18 09:30:00,94.34,94.97,94.22,94.61,8500.0,94.34,94.97,94.22,94.61,8500.0
2014-06-18 09:40:00,94.53,94.71,94.48,94.64,3600.0,94.53,94.71,94.48,94.64,3600.0
2014-06-18 09:50:00,94.56,94.64,94.55,94.59,400.0,94.56,94.64,94.55,94.59,400.0
2014-06-18 10:00:00,94.57,94.87,94.4,94.75,18500.0,94.57,94.87,94.4,94.75,18500.0
2014-06-18 10:10:00,94.75,95.01,94.52,95.0,22000.0,94.75,95.01,94.52,95.0,22000.0
2014-06-18 10:20:00,95.0,95.05,94.62,94.62,6400.0,95.0,95.05,94.62,94.62,6400.0
2014-06-18 10:30:00,94.59,94.85,94.59,94.83,4900.0,94.59,94.85,94.59,94.83,4900.0
2014-06-18 10:40:00,94.74,94.97,94.65,94.97,7300.0,94.74,94.97,94.65,94.97,7300.0
2014-06-18 10:50:00,95.02,95.02,94.38,94.38,25100.0,95.02,95.02,94.38,94.38,25100.0
2014-06-18 11:00:00,94.44,94.61,94.27,94.54,14500.0,94.44,94.61,94.27,94.54,14500.0
2014-06-18 11:10:00,94.58,94.61,94.48,94.54,4700.0,94.58,94.61,94.48,94.54,4700.0
2014-06-18 11:20:00,94.57,94.7,94.49,94.62,7700.0,94.57,94.7,94.49,94.62,7700.0
2014-06-18 11:30:00,94.6,94.71,94.55,94.71,16700.0,94.6,94.71,94.55,94.71,16700.0
2014-06-18 11:40:00,94.71,94.73,94.64,94.68,7100.0,94.71,94.73,94.64,94.68,7100.0
2014-06-18 11:50:00,94.65,94.69,94.6,94.65,4600.0,94.65,94.69,94.6,94.65,4600.0
2014-06-18 12:00:00,94.65,94.71,94.56,94.58,12700.0,94.65,94.71,94.56,94.58,12700.0
2014-06-18 12:10:00,94.53,94.56,94.41,94.45,9400.0,94.53,94.56,94.41,94.45,9400.0
2014-06-18 12:20:00,94.43,94.44,94.35,94.41,6100.0,94.43,94.44,94.35,94.41,6100.0
2014-06-18 12:30:00,94.41,94.41,94.19,94.29,9300.0,94.41,94.41,94.19,94.29,9300.0
2014-06-18 12:40:00,94.32,94.51,94.29,94.48,13400.0,94.32,94.51,94.29,94.48,13400.0
2014-06-18 12:50:00,94.5,94.52,94.29,94.45,13000.0,94.5,94.52,94.29,94.45,13000.0
2014-06-18 13:00:00,94.49,94.49,94.32,94.32,4700.0,94.49,94.49,94.32,94.32,4700.0
2014-06-18 13:10:00,94.35,94.52,94.32,94.52,16000.0,94.35,94.52,94.32,94.52,16000.0
2014-06-18 13:20:00,94.52,94.78,94.48,94.68,12800.0,94.52,94.78,94.48,94.68,12800.0
2014-06-18 13:30:00,94.68,94.68,94.56,94.64,8400.0,94.68,94.68,94.56,94.64,8400.0
2014-06-18 13:40:00,94.62,94.63,94.41,94.42,9900.0,94.62,94.63,94.41,94.42,9900.0
2014-06-18 13:50:00,94.41,94.58,94.35,94.45,14300.0,94.41,94.58,94.35,94.45,14300.0
2014-06-18 14:00:00,94.38,94.58,94.13,94.24,47300.0,94.38,94.58,94.13,94.24,47300.0
2014-06-18 14:10:00,94.22,94.48,94.22,94.29,30100.0,94.22,94.48,94.22,94.29,30100.0
2014-06-18 14:20:00,94.32,94.45,94.22,94.38,18200.0,94.32,94.45,94.22,94.38,18200.0
2014-06-18 14:30:00,94.39,94.61,94.37,94.61,17800.0,94.39,94.61,94.37,94.61,17800.0
2014-06-18 14:40:00,94.63,94.79,94.54,94.79,18700.0,94.63,94.79,94.54,94.79,18700.0
2014-06-18 14:50:00,94.79,94.92,94.66,94.86,10300.0,94.79,94.92,94.66,94.86,10300.0
2014-06-18 15:00:00,94.84,95.0,94.79,94.95,10000.0,94.84,95.0,94.79,94.95,10000.0
2014-06-18 15:10:00,94.91,94.93,94.71,94.88,11100.0,94.91,94.93,94.71,94.88,11100.0
2014-06-18 15:20:00,94.88,94.91,94.71,94.84,11900.0,94.88,94.91,94.71,94.84,11900.0
2014-06-18 15:30:00,94.84,94.88,94.77,94.87,22200.0,94.84,94.88,94.77,94.87,22200.0
2014-06-18 15:40:00,94.87,95.0,94.81,94.96,30100.0,94.87,95.0,94.81,94.96,30100.0
2014-06-18 15:50:00,94.95,95.01,94.87,94.89,33200.0,94.95,95.01,94.87,94.89,33200.0
2014-06-19 09:30:00,94.97,95.4,94.76,95.17,23400.0,94.97,95.4,94.76,95.17,23400.0
2014-06-19 09:40:00,95.18,95.6,94.95,95.34,24200.0,95.18,95.6,94.95,95.34,24200.0
2014-06-19 09:50:00,95.23,95.44,95.15,95.44,11800.0,95.23,95.44,95.15,95.44,11800.0
2014-06-19 10:00:00,95.42,95.44,94.86,95.03,24500.0,95.42,95.44,94.86,95.03,24500.0
2014-06-19 10:10:00,95.02,95.21,94.89,95.01,27900.0,95.02,95.21,94.89,95.01,27900.0
2014-06-19 10:20:00,95.01,95.02,94.64,94.86,15000.0,95.01,95.02,94.64,94.86,15000.0
2014-06-19 10:30:00,94.81,94.9,94.64,94.89,11800.0,94.81,94.9,94.64,94.89,11800.0
2014-06-19 10:40:00,94.89,94.96,94.7,94.78,13600.0,94.89,94.96,94.7,94.78,13600.0
2014-06-19 10:50:00,94.73,94.81,94.39,94.39,5200.0,94.73,94.81,94.39,94.39,5200.0
2014-06-19 11:00:00,94.39,94.58,94.27,94.38,16700.0,94.39,94.58,94.27,94.38,16700.0
2014-06-19 11:10:00,94.37,94.54,94.34,94.44,15300.0,94.37,94.54,94.34,94.44,15300.0
2014-06-19 11:20:00,94.46,94.76,94.44,94.76,18000.0,94.46,94.76,94.44,94.76,18000.0
2014-06-19 11:30:00,94.77,94.93,94.77,94.81,4000.0,94.77,94.93,94.77,94.81,4000.0
2014-06-19 11:40:00,94.71,94.75,94.54,94.68,9600.0,94.71,94.75,94.54,94.68,9600.0
2014-06-19 11:50:00,94.62,94.62,94.47,94.52,2300.0,94.62,94.62,94.47,94.52,2300.0
2014-06-19 12:00:00,94.52,94.66,94.52,94.66,5600.0,94.52,94.66,94.52,94.66,5600.0
2014-06-19 12:10:00,94.63,94.68,94.52,94.59,3000.0,94.63,94.68,94.52,94.59,3000.0
2014-06-19 12:20:00,94.66,94.85,94.57,94.85,6900.0,94.66,94.85,94.57,94.85,6900.0
2014-06-19 12:30:00,94.85,94.87,94.63,94.76,9800.0,94.85,94.87,94.63,94.76,9800.0
2014-06-19 12:40:00,94.75,94.86,94.72,94.83,4800.0,94.75,94.86,94.72,94.83,4800.0
2014-06-19 12:50:00,94.87,94.87,94.51,94.54,4100.0,94.87,94.87,94.51,94.54,4100.0
2014-06-19 13:00:00,94.57,94.81,94.5,94.79,38900.0,94.57,94.81,94.5,94.79,38900.0
2014-06-19 13:10:00,94.79,94.81,94.55,94.69,27700.0,94.79,94.81,94.55,94.69,27700.0
2014-06-19 13:20:00,94.7,94.83,94.7,94.75,6600.0,94.7,94.83,94.7,94.75,6600.0
2014-06-19 13:30:00,94.82,94.88,94.58,94.58,5800.0,94.82,94.88,94.58,94.58,5800.0
2014-06-19 13:40:00,94.6,94.95,94.59,94.95,22200.0,94.6,94.95,94.59,94.95,22200.0
2014-06-19 13:50:00,94.93,95.09,94.78,95.08,31400.0,94.93,95.09,94.78,95.08,31400.0
2014-06-19 14:00:00,95.05,95.33,95.03,95.26,31600.0,95.05,95.33,95.03,95.26,31600.0
2014-06-19 14:10:00,95.32,95.53,95.24,95.32,19800.0,95.32,95.53,95.24,95.32,19800.0
2014-06-19 14:20:00,95.34,95.46,95.3,95.38,23100.0,95.34,95.46,95.3,95.38,23100.0
2014-06-19 14:30:00,95.36,95.49,95.3,95.47,13900.0,95.36,95.49,95.3,95.47,13900.0
2014-06-19 14:40:00,95.46,95.52,95.38,95.46,12600.0,95.46,95.52,95.38,95.46,12600.0
2014-06-19 14:50:00,95.46,95.51,95.38,95.4,20400.0,95.46,95.51,95.38,95.4,20400.0
2014-06-19 15:00:00,95.4,95.42,95.25,95.29,14000.0,95.4,95.42,95.25,95.29,14000.0
2014-06-19 15:10:00,95.29,95.29,95.17,95.2,17600.0,95.29,95.29,95.17,95.2,17600.0
2014-06-19 15:20:00,95.2,95.27,95.2,95.2,15300.0,95.2,95.27,95.2,95.2,15300.0
2014-06-19 15:30:00,95.21,95.25,95.05,95.08,16700.0,95.21,95.25,95.05,95.08,16700.0
2014-06-19 15:40:00,95.1,95.1,95.02,95.03,49500.0,95.1,95.1,95.02,95.03,49500.0
2014-06-19 15:50:00,95.02,95.05,95.0,95.03,42300.0,95.02,95.05,95.0,95.03,42300.0
2014-06-20 09:30:00,94.78,95.22,94.71,94.92,12800.0,94.78,95.22,94.71,94.92,12800.0
2014-06-20 09:40:00,94.97,95.18,94.64,95.15,22500.0,94.97,95.18,94.64,95.15,22500.0
2014-06-20 09:50:00,95.11,95.28,94.99,95.28,18000.0,95.11,95.28,94.99,95.28,18000.0
2014-06-20 10:00:00,95.2,95.72,95.18,95.7,21600.0,95.2,95.72,95.18,95.7,21600.0
2014-06-20 10:10:00,95.69,95.85,95.4,95.45,29900.0,95.69,95.85,95.4,95.45,29900.0
2014-06-20 10:20:00,95.32,95.53,95.03,95.18,23200.0,95.32,95.53,95.03,95.18,23200.0
2014-06-20 10:30:00,95.13,95.23,94.99,95.16,20500.0,95.13,95.23,94.99,95.16,20500.0
2014-06-20 10:40:00,95.08,95.21,95.06,95.17,22500.0,95.08,95.21,95.06,95.17,22500.0
2014-06-20 10:50:00,95.2,95.24,95.05,95.2,7000.0,95.2,95.24,95.05,95.2,7000.0
2014-06-20 11:00:00,95.19,95.19,95.03,95.1,5700.0,95.19,95.19,95.03,95.1,5700.0
2014-06-20 11:10:00,95.09,95.18,95.02,95.14,16400.0,95.09,95.18,95.02,95.14,16400.0
2014-06-20 11:20:00,95.17,95.18,95.07,95.1,13700.0,95.17,95.18,95.07,95.1,13700.0
2014-06-20 11:30:00,95.14,95.15,95.06,95.15,11300.0,95.14,95.15,95.06,95.15,11300.0
2014-06-20 11:40:00,95.1,95.15,94.93,95.0,23400.0,95.1,95.15,94.93,95.0,23400.0
2014-06-20 11:50:00,94.99,95.08,94.97,94.97,22800.0,94.99,95.08,94.97,94.97,22800.0
2014-06-20 12:00:00,94.97,95.07,94.94,95.0,17200.0,94.97,95.07,94.94,95.0,17200.0
2014-06-20 12:10:00,95.01,95.06,94.97,95.03,8200.0,95.01,95.06,94.97,95.03,8200.0
2014-06-20 12:20:00,95.03,95.07,94.95,95.0,22200.0,95.03,95.07,94.95,95.0,22200.0
2014-06-20 12:30:00,95.08,95.15,94.98,95.06,23900.0,95.08,95.15,94.98,95.06,23900.0
2014-06-20 12:40:00,95.07,95.1,94.95,95.03,15700.0,95.07,95.1,94.95,95.03,15700.0
2014-06-20 12:50:00,95.03,95.04,94.98,95.04,16500.0,95.03,95.04,94.98,95.04,16500.0
2014-06-20 13:00:00,95.04,95.07,94.97,95.0,9000.0,95.04,95.07,94.97,95.0,9000.0
2014-06-20 13:10:00,95.04,95.07,94.99,95.0,11800.0,95.04,95.07,94.99,95.0,11800.0
2014-06-20 13:20:00,95.03,95.07,95.0,95.07,6700.0,95.03,95.07,95.0,95.07,6700.0
2014-06-20 13:30:00,95.07,95.18,95.0,95.08,21600.0,95.07,95.18,95.0,95.08,21600.0
2014-06-20 13:40:00,95.07,95.12,95.03,95.07,5800.0,95.07,95.12,95.03,95.07,5800.0
2014-06-20 13:50:00,95.08,95.1,95.01,95.05,4800.0,95.08,95.1,95.01,95.05,4800.0
2014-06-20 14:00:00,95.04,95.1,95.0,95.1,11300.0,95.04,95.1,95.0,95.1,11300.0
2014-06-20 14:10:00,95.08,95.2,95.06,95.15,11200.0,95.08,95.2,95.06,95.15,11200.0
2014-06-20 14:20:00,95.11,95.28,95.11,95.26,10800.0,95.11,95.28,95.11,95.26,10800.0
2014-06-20 14:30:00,95.23,95.37,95.23,95.37,17200.0,95.23,95.37,95.23,95.37,17200.0
2014-06-20 14:40:00,95.36,95.36,95.16,95.17,18700.0,95.36,95.36,95.16,95.17,18700.0
2014-06-20 14:50:00,95.18,95.38,95.18,95.32,47500.0,95.18,95.38,95.18,95.32,47500.0
2014-06-20 15:00:00,95.33,95.36,95.29,95.33,14200.0,95.33,95.36,95.29,95.33,14200.0
2014-06-20 15:10:00,95.34,95.36,95.3,95.32,34700.0,95.34,95.36,95.3,95.32,34700.0
2014-06-20 15:20:00,95.33,95.37,95.32,95.36,19300.0,95.33,95.37,95.32,95.36,19300.0
2014-06-20 15:30:00,95.34,95.36,95.32,95.34,20000.0,95.34,95.36,95.32,95.34,20000.0
2014-06-20 15:40:00,95.33,95.36,95.08,95.11,59200.0,95.33,95.36,95.08,95.11,59200.0
2014-06-20 15:50:00,95.08,95.1,94.93,95.0,115500.0,95.08,95.1,94.93,95.0,115500.0
2014-06-23 09:30:00,95.0,95.45,94.9,95.06,15700.0,95.0,95.45,94.9,95.06,15700.0
2014-06-23 09:40:00,95.06,95.1,94.58,94.75,12300.0,95.06,95.1,94.58,94.75,12300.0
2014-06-23 09:50:00,94.86,94.93,94.57,94.7,13900.0,94.86,94.93,94.57,94.7,13900.0
2014-06-23 10:00:00,94.67,94.89,94.63,94.88,32900.0,94.67,94.89,94.63,94.88,32900.0
2014-06-23 10:10:00,94.85,95.14,94.8,94.96,84000.0,94.85,95.14,94.8,94.96,84000.0
2014-06-23 10:20:00,94.92,95.01,94.69,94.71,12100.0,94.92,95.01,94.69,94.71,12100.0
2014-06-23 10:30:00,94.74,94.91,94.71,94.74,21100.0,94.74,94.91,94.71,94.74,21100.0
2014-06-23 10:40:00,94.71,94.77,94.62,94.62,15500.0,94.71,94.77,94.62,94.62,15500.0
2014-06-23 10:50:00,94.65,94.72,94.56,94.72,16000.0,94.65,94.72,94.56,94.72,16000.0
2014-06-23 11:00:00,94.73,94.73,94.32,94.32,11300.0,94.73,94.73,94.32,94.32,11300.0
2014-06-23 11:10:00,94.32,94.37,94.12,94.15,11300.0,94.32,94.37,94.12,94.15,11300.0
2014-06-23 11:20:00,94.18,94.22,94.11,94.19,13100.0,94.18,94.22,94.11,94.19,13100.0
2014-06-23 11:30:00,94.19,94.44,94.17,94.44,8400.0,94.19,94.44,94.17,94.44,8400.0
2014-06-23 11:40:00,94.45,94.66,94.45,94.59,7600.0,94.45,94.66,94.45,94.59,7600.0
2014-06-23 11:50:00,94.66,94.77,94.58,94.74,21600.0,94.66,94.77,94.58,94.74,21600.0
2014-06-23 12:00:00,94.71,94.75,94.67,94.67,7400.0,94.71,94.75,94.67,94.67,7400.0
2014-06-23 12:10:00,94.69,94.69,94.61,94.61,4600.0,94.69,94.69,94.61,94.61,4600.0
2014-06-23 12:20:00,94.62,94.62,94.47,94.6,9100.0,94.62,94.62,94.47,94.6,9100.0
2014-06-23 12:30:00,94.62,94.71,94.6,94.6,6500.0,94.62,94.71,94.6,94.6,6500.0
2014-06-23 12:40:00,94.61,94.7,94.61,94.67,10100.0,94.61,94.7,94.61,94.67,10100.0
2014-06-23 12:50:00,94.65,94.72,94.61,94.61,7800.0,94.65,94.72,94.61,94.61,7800.0
2014-06-23 13:00:00,94.63,94.74,94.63,94.69,7300.0,94.63,94.74,94.63,94.69,7300.0
2014-06-23 13:10:00,94.69,94.75,94.59,94.61,11300.0,94.69,94.75,94.59,94.61,11300.0
2014-06-23 13:20:00,94.62,94.7,94.53,94.7,8500.0,94.62,94.7,94.53,94.7,8500.0
2014-06-23 13:30:00,94.73,94.75,94.68,94.69,11800.0,94.73,94.75,94.68,94.69,11800.0
2014-06-23 13:40:00,94.68,94.75,94.66,94.69,2900.0,94.68,94.75,94.66,94.69,2900.0
2014-06-23 13:50:00,94.7,94.71,94.66,94.67,3900.0,94.7,94.71,94.66,94.67,3900.0
2014-06-23 14:00:00,94.68,94.7,94.64,94.7,5400.0,94.68,94.7,94.64,94.7,5400.0
2014-06-23 14:10:00,94.69,94.73,94.64,94.65,7100.0,94.69,94.73,94.64,94.65,7100.0
2014-06-23 14:20:00,94.65,94.67,94.56,94.56,9100.0,94.65,94.67,94.56,94.56,9100.0
2014-06-23 14:30:00,94.55,94.64,94.44,94.46,8300.0,94.55,94.64,94.44,94.46,8300.0
2014-06-23 14:40:00,94.46,94.49,94.35,94.44,10400.0,94.46,94.49,94.35,94.44,10400.0
2014-06-23 14:50:00,94.45,94.46,94.34,94.46,6800.0,94.45,94.46,94.34,94.46,6800.0
2014-06-23 15:00:00,94.46,94.63,94.46,94.57,5700.0,94.46,94.63,94.46,94.57,5700.0
2014-06-23 15:10:00,94.54,94.58,94.42,94.52,17500.0,94.54,94.58,94.42,94.52,17500.0
2014-06-23 15:20:00,94.52,94.53,94.46,94.47,11000.0,94.52,94.53,94.46,94.47,11000.0
2014-06-23 15:30:00,94.45,94.53,94.45,94.51,6100.0,94.45,94.53,94.45,94.51,6100.0
2014-06-23 15:40:00,94.5,94.67,94.5,94.67,6800.0,94.5,94.67,94.5,94.67,6800.0
2014-06-23 15:50:00,94.68,94.78,94.65,94.67,39100.0,94.68,94.78,94.65,94.67,39100.0
2014-06-24 09:30:00,94.35,95.0,94.35,94.94,16600.0,94.35,95.0,94.35,94.94,16600.0
2014-06-24 09:40:00,94.58,94.8,94.33,94.57,19100.0,94.58,94.8,94.33,94.57,19100.0
2014-06-24 09:50:00,94.56,94.72,94.06,94.1,16200.0,94.56,94.72,94.06,94.1,16200.0
2014-06-24 10:00:00,94.11,94.33,93.9,94.28,16800.0,94.11,94.33,93.9,94.28,16800.0
2014-06-24 10:10:00,94.24,94.64,94.14,94.45,19900.0,94.24,94.64,94.14,94.45,19900.0
2014-06-24 10:20:00,94.5,94.83,94.49,94.83,18800.0,94.5,94.83,94.49,94.83,18800.0
2014-06-24 10:30:00,94.84,94.89,94.73,94.84,12600.0,94.84,94.89,94.73,94.84,12600.0
2014-06-24 10:40:00,94.88,95.02,94.79,94.96,20500.0,94.88,95.02,94.79,94.96,20500.0
2014-06-24 10:50:00,94.96,95.0,94.88,94.98,12400.0,94.96,95.0,94.88,94.98,12400.0
2014-06-24 11:00:00,94.98,95.02,94.69,94.69,12900.0,94.98,95.02,94.69,94.69,12900.0
2014-06-24 11:10:00,94.78,94.8,94.67,94.75,6100.0,94.78,94.8,94.67,94.75,6100.0
2014-06-24 11:20:00,94.74,94.8,94.67,94.73,6500.0,94.74,94.8,94.67,94.73,6500.0
2014-06-24 11:30:00,94.76,94.8,94.48,94.56,9300.0,94.76,94.8,94.48,94.56,9300.0
2014-06-24 11:40:00,94.49,94.62,94.43,94.47,7100.0,94.49,94.62,94.43,94.47,7100.0
2014-06-24 11:50:00,94.44,94.48,94.28,94.33,6900.0,94.44,94.48,94.28,94.33,6900.0
2014-06-24 12:00:00,94.32,94.36,94.22,94.36,10500.0,94.32,94.36,94.22,94.36,10500.0
2014-06-24 12:10:00,94.36,94.67,94.36,94.67,7500.0,94.36,94.67,94.36,94.67,7500.0
2014-06-24 12:20:00,94.67,94.84,94.6,94.84,4300.0,94.67,94.84,94.6,94.84,4300.0
2014-06-24 12:30:00,94.87,94.96,94.8,94.85,20100.0,94.87,94.96,94.8,94.85,20100.0
2014-06-24 12:40:00,94.85,94.85,94.73,94.73,13800.0,94.85,94.85,94.73,94.73,13800.0
2014-06-24 12:50:00,94.67,94.67,94.37,94.5,14000.0,94.67,94.67,94.37,94.5,14000.0
2014-06-24 13:00:00,94.54,94.54,94.32,94.38,4300.0,94.54,94.54,94.32,94.38,4300.0
2014-06-24 13:10:00,94.37,94.44,94.19,94.19,3900.0,94.37,94.44,94.19,94.19,3900.0
2014-06-24 13:20:00,94.19,94.46,94.09,94.41,19900.0,94.19,94.46,94.09,94.41,19900.0
2014-06-24 13:30:00,94.36,94.45,94.13,94.17,7000.0,94.36,94.45,94.13,94.17,7000.0
2014-06-24 13:40:00,94.13,94.17,94.0,94.05,11200.0,94.13,94.17,94.0,94.05,11200.0
2014-06-24 13:50:00,94.09,94.12,93.99,94.06,9600.0,94.09,94.12,93.99,94.06,9600.0
2014-06-24 14:00:00,94.06,94.24,94.03,94.18,12600.0,94.06,94.24,94.03,94.18,12600.0
2014-06-24 14:10:00,94.14,94.43,94.12,94.39,15100.0,94.14,94.43,94.12,94.39,15100.0
2014-06-24 14:20:00,94.39,94.41,94.26,94.31,21600.0,94.39,94.41,94.26,94.31,21600.0
2014-06-24 14:30:00,94.32,94.41,94.26,94.36,10500.0,94.32,94.41,94.26,94.36,10500.0
2014-06-24 14:40:00,94.38,94.51,94.31,94.5,14700.0,94.38,94.51,94.31,94.5,14700.0
2014-06-24 14:50:00,94.49,94.7,94.48,94.55,47700.0,94.49,94.7,94.48,94.55,47700.0
2014-06-24 15:00:00,94.59,94.59,94.41,94.54,27300.0,94.59,94.59,94.41,94.54,27300.0
2014-06-24 15:10:00,94.52,94.52,94.05,94.06,57200.0,94.52,94.52,94.05,94.06,57200.0
2014-06-24 15:20:00,94.11,94.32,94.07,94.19,36800.0,94.11,94.32,94.07,94.19,36800.0
2014-06-24 15:30:00,94.25,94.26,93.86,93.86,23300.0,94.25,94.26,93.86,93.86,23300.0
2014-06-24 15:40:00,93.86,94.0,93.83,93.93,29100.0,93.86,94.0,93.83,93.93,29100.0
2014-06-24 15:50:00,93.94,93.96,93.84,93.9,96800.0,93.94,93.96,93.84,93.9,96800.0
2014-06-25 09:30:00,93.95,94.24,93.25,93.8,8500.0,93.95,94.24,93.25,93.8,8500.0
2014-06-25 09:40:00,93.79,93.84,93.45,93.77,9200.0,93.79,93.84,93.45,93.77,9200.0
2014-06-25 09:50:00,93.77,94.33,93.68,94.13,9600.0,93.77,94.33,93.68,94.13,9600.0
2014-06-25 10:00:00,94.13,94.13,93.44,93.86,14300.0,94.13,94.13,93.44,93.86,14300.0
2014-06-25 10:10:00,93.87,94.16,93.82,93.88,17900.0,93.87,94.16,93.82,93.88,17900.0
2014-06-25 10:20:00,93.94,93.94,93.36,93.36,8800.0,93.94,93.94,93.36,93.36,8800.0
2014-06-25 10:30:00,93.41,93.45,93.03,93.11,22100.0,93.41,93.45,93.03,93.11,22100.0
2014-06-25 10:40:00,93.11,93.11,93.0,93.04,12900.0,93.11,93.11,93.0,93.04,12900.0
2014-06-25 10:50:00,93.06,93.64,93.04,93.64,18400.0,93.06,93.64,93.04,93.64,18400.0
2014-06-25 11:00:00,93.63,93.63,93.24,93.24,10200.0,93.63,93.63,93.24,93.24,10200.0
2014-06-25 11:10:00,93.32,93.34,92.98,92.98,24000.0,93.32,93.34,92.98,92.98,24000.0
2014-06-25 11:20:00,93.03,93.09,92.75,92.79,11900.0,93.03,93.09,92.75,92.79,11900.0
2014-06-25 11:30:00,92.78,92.79,92.69,92.77,13400.0,92.78,92.79,92.69,92.77,13400.0
2014-06-25 11:40:00,92.77,92.88,92.61,92.61,28300.0,92.77,92.88,92.61,92.61,28300.0
2014-06-25 11:50:00,92.65,92.69,92.55,92.64,9600.0,92.65,92.69,92.55,92.64,9600.0
2014-06-25 12:00:00,92.64,92.66,92.58,92.65,17700.0,92.64,92.66,92.58,92.65,17700.0
2014-06-25 12:10:00,92.69,92.69,92.57,92.64,25900.0,92.69,92.69,92.57,92.64,25900.0
2014-06-25 12:20:00,92.6,92.69,92.59,92.65,18700.0,92.6,92.69,92.59,92.65,18700.0
2014-06-25 12:30:00,92.65,92.69,92.58,92.64,19200.0,92.65,92.69,92.58,92.64,19200.0
2014-06-25 12:40:00,92.67,92.68,92.58,92.58,5400.0,92.67,92.68,92.58,92.58,5400.0
2014-06-25 12:50:00,92.63,92.64,92.46,92.46,8300.0,92.63,92.64,92.46,92.46,8300.0
2014-06-25 13:00:00,92.53,92.58,92.52,92.52,1500.0,92.53,92.58,92.52,92.52,1500.0
2014-06-25 13:10:00,92.51,92.55,92.44,92.44,17500.0,92.51,92.55,92.44,92.44,17500.0
2014-06-25 13:20:00,92.46,92.47,92.33,92.36,7700.0,92.46,92.47,92.33,92.36,7700.0
2014-06-25 13:30:00,92.36,92.36,92.3,92.32,10300.0,92.36,92.36,92.3,92.32,10300.0
2014-06-25 13:40:00,92.33,92.37,92.3,92.33,33600.0,92.33,92.37,92.3,92.33,33600.0
2014-06-25 13:50:00,92.32,92.48,92.3,92.44,57100.0,92.32,92.48,92.3,92.44,57100.0
2014-06-25 14:00:00,92.44,92.46,92.34,92.46,15100.0,92.44,92.46,92.34,92.46,15100.0
2014-06-25 14:10:00,92.5,92.6,92.5,92.55,15200.0,92.5,92.6,92.5,92.55,15200.0
2014-06-25 14:20:00,92.51,92.55,92.44,92.49,16300.0,92.51,92.55,92.44,92.49,16300.0
2014-06-25 14:30:00,92.46,92.62,92.46,92.62,25100.0,92.46,92.62,92.46,92.62,25100.0
2014-06-25 14:40:00,92.62,92.73,92.58,92.73,14500.0,92.62,92.73,92.58,92.73,14500.0
2014-06-25 14:50:00,92.75,92.75,92.52,92.52,12700.0,92.75,92.75,92.52,92.52,12700.0
2014-06-25 15:00:00,92.54,92.57,92.45,92.46,31600.0,92.54,92.57,92.45,92.46,31600.0
2014-06-25 15:10:00,92.46,92.64,92.45,92.61,54700.0,92.46,92.64,92.45,92.61,54700.0
2014-06-25 15:20:00,92.61,92.71,92.59,92.61,31200.0,92.61,92.71,92.59,92.61,31200.0
2014-06-25 15:30:00,92.6,92.69,92.6,92.69,41300.0,92.6,92.69,92.6,92.69,41300.0
2014-06-25 15:40:00,92.69,92.69,92.59,92.62,33200.0,92.69,92.69,92.59,92.62,33200.0
2014-06-25 15:50:00,92.62,92.66,92.57,92.63,94800.0,92.62,92.66,92.57,92.63,94800.0
2014-06-26 09:30:00,92.83,93.29,92.38,93.01,47600.0,92.83,93.29,92.38,93.01,47600.0
2014-06-26 09:40:00,93.0,93.0,92.45,92.5,31200.0,93.0,93.0,92.45,92.5,31200.0
2014-06-26 09:50:00,92.54,92.62,92.35,92.35,46800.0,92.54,92.62,92.35,92.35,46800.0
2014-06-26 10:00:00,92.35,92.39,91.82,91.93,36200.0,92.35,92.39,91.82,91.93,36200.0
2014-06-26 10:10:00,91.99,92.33,91.92,92.3,29400.0,91.99,92.33,91.92,92.3,29400.0
2014-06-26 10:20:00,92.33,92.36,91.95,92.01,12500.0,92.33,92.36,91.95,92.01,12500.0
2014-06-26 10:30:00,92.0,92.1,91.85,91.85,29900.0,92.0,92.1,91.85,91.85,29900.0
2014-06-26 10:40:00,91.85,91.92,91.8,91.84,29000.0,91.85,91.92,91.8,91.84,29000.0
2014-06-26 10:50:00,91.81,91.91,91.81,91.86,10400.0,91.81,91.91,91.81,91.86,10400.0
2014-06-26 11:00:00,91.87,91.9,91.8,91.83,8000.0,91.87,91.9,91.8,91.83,8000.0
2014-06-26 11:10:00,91.79,91.86,91.64,91.72,15700.0,91.79,91.86,91.64,91.72,15700.0
2014-06-26 11:20:00,91.73,91.75,91.63,91.7,11800.0,91.73,91.75,91.63,91.7,11800.0
2014-06-26 11:30:00,91.7,91.75,91.69,91.71,7000.0,91.7,91.75,91.69,91.71,7000.0
2014-06-26 11:40:00,91.75,91.75,91.53,91.56,22400.0,91.75,91.75,91.53,91.56,22400.0
2014-06-26 11:50:00,91.56,91.56,91.46,91.49,8800.0,91.56,91.56,91.46,91.49,8800.0
2014-06-26 12:00:00,91.49,91.56,91.45,91.56,10400.0,91.49,91.56,91.45,91.56,10400.0
2014-06-26 12:10:00,91.56,91.57,91.48,91.52,9400.0,91.56,91.57,91.48,91.52,9400.0
2014-06-26 12:20:00,91.54,91.54,91.46,91.47,8400.0,91.54,91.54,91.46,91.47,8400.0
2014-06-26 12:30:00,91.46,91.46,91.39,91.4,10000.0,91.46,91.46,91.39,91.4,10000.0
2014-06-26 12:40:00,91.39,91.48,91.36,91.46,6600.0,91.39,91.48,91.36,91.46,6600.0
2014-06-26 12:50:00,91.47,91.6,91.47,91.56,7100.0,91.47,91.6,91.47,91.56,7100.0
2014-06-26 13:00:00,91.52,91.74,91.5,91.74,8600.0,91.52,91.74,91.5,91.74,8600.0
2014-06-26 13:10:00,91.71,91.76,91.71,91.73,6300.0,91.71,91.76,91.71,91.73,6300.0
2014-06-26 13:20:00,91.73,91.81,91.69,91.71,10700.0,91.73,91.81,91.69,91.71,10700.0
2014-06-26 13:30:00,91.75,91.75,91.67,91.73,11300.0,91.75,91.75,91.67,91.73,11300.0
2014-06-26 13:40:00,91.73,91.74,91.62,91.66,11500.0,91.73,91.74,91.62,91.66,11500.0
2014-06-26 13:50:00,91.66,91.9,91.61,91.88,22100.0,91.66,91.9,91.61,91.88,22100.0
2014-06-26 14:00:00,91.87,91.93,91.81,91.84,10500.0,91.87,91.93,91.81,91.84,10500.0
2014-06-26 14:10:00,91.83,91.85,91.73,91.8,11500.0,91.83,91.85,91.73,91.8,11500.0
2014-06-26 14:20:00,91.84,91.85,91.73,91.78,13200.0,91.84,91.85,91.73,91.78,13200.0
2014-06-26 14:30:00,91.78,91.78,91.62,91.67,8200.0,91.78,91.78,91.62,91.67,8200.0
2014-06-26 14:40:00,91.67,91.67,91.59,91.61,14500.0,91.67,91.67,91.59,91.61,14500.0
2014-06-26 14:50:00,91.61,91.61,91.42,91.42,15200.0,91.61,91.61,91.42,91.42,15200.0
2014-06-26 15:00:00,91.41,91.55,91.41,91.54,26400.0,91.41,91.55,91.41,91.54,26400.0
2014-06-26 15:10:00,91.55,91.56,91.42,91.42,16200.0,91.55,91.56,91.42,91.42,16200.0
2014-06-26 15:20:00,91.43,91.43,91.34,91.35,25700.0,91.43,91.43,91.34,91.35,25700.0
2014-06-26 15:30:00,91.34,91.38,91.27,91.3,24400.0,91.34,91.38,91.27,91.3,24400.0
2014-06-26 15:40:00,91.3,91.3,91.06,91.12,48200.0,91.3,91.3,91.06,91.12,48200.0
2014-06-26 15:50:00,91.11,91.35,91.04,91.33,73600.0,91.11,91.35,91.04,91.33,73600.0
2014-06-27 09:30:00,91.07,92.69,90.82,91.84,29100.0,91.07,92.69,90.82,91.84,29100.0
2014-06-27 09:40:00,91.72,92.34,91.66,92.33,22300.0,91.72,92.34,91.66,92.33,22300.0
2014-06-27 09:50:00,92.26,92.43,91.79,92.35,25600.0,92.26,92.43,91.79,92.35,25600.0
2014-06-27 10:00:00,92.41,92.51,92.2,92.2,15700.0,92.41,92.51,92.2,92.2,15700.0
2014-06-27 10:10:00,92.2,92.42,92.19,92.34,20300.0,92.2,92.42,92.19,92.34,20300.0
2014-06-27 10:20:00,92.37,92.37,92.2,92.3,17200.0,92.37,92.37,92.2,92.3,17200.0
2014-06-27 10:30:00,92.37,92.46,92.04,92.08,22700.0,92.37,92.46,92.04,92.08,22700.0
2014-06-27 10:40:00,92.0,92.1,91.62,91.64,5800.0,92.0,92.1,91.62,91.64,5800.0
2014-06-27 10:50:00,91.62,91.73,91.45,91.49,8100.0,91.62,91.73,91.45,91.49,8100.0
2014-06-27 11:00:00,91.44,91.51,91.27,91.27,6400.0,91.44,91.51,91.27,91.27,6400.0
2014-06-27 11:10:00,91.27,91.33,91.11,91.25,22000.0,91.27,91.33,91.11,91.25,22000.0
2014-06-27 11:20:00,91.31,91.51,91.31,91.51,8700.0,91.31,91.51,91.31,91.51,8700.0
2014-06-27 11:30:00,91.51,91.51,91.37,91.46,9500.0,91.51,91.51,91.37,91.46,9500.0
2014-06-27 11:40:00,91.44,91.54,91.41,91.52,5100.0,91.44,91.54,91.41,91.52,5100.0
2014-06-27 11:50:00,91.59,91.8,91.57,91.74,11700.0,91.59,91.8,91.57,91.74,11700.0
2014-06-27 12:00:00,91.7,91.7,91.43,91.46,16700.0,91.7,91.7,91.43,91.46,16700.0
2014-06-27 12:10:00,91.49,91.59,91.45,91.59,3600.0,91.49,91.59,91.45,91.59,3600.0
2014-06-27 12:20:00,91.61,91.68,91.59,91.63,5800.0,91.61,91.68,91.59,91.63,5800.0
2014-06-27 12:30:00,91.58,91.72,91.55,91.72,6100.0,91.58,91.72,91.55,91.72,6100.0
2014-06-27 12:40:00,91.71,91.76,91.66,91.74,5300.0,91.71,91.76,91.66,91.74,5300.0
2014-06-27 12:50:00,91.77,91.87,91.75,91.87,4500.0,91.77,91.87,91.75,91.87,4500.0
2014-06-27 13:00:00,91.81,91.82,91.7,91.78,7400.0,91.81,91.82,91.7,91.78,7400.0
2014-06-27 13:10:00,91.8,91.93,91.72,91.77,14700.0,91.8,91.93,91.72,91.77,14700.0
2014-06-27 13:20:00,91.79,91.84,91.71,91.71,4700.0,91.79,91.84,91.71,91.71,4700.0
2014-06-27 13:30:00,91.73,91.77,91.7,91.7,6400.0,91.73,91.77,91.7,91.7,6400.0
2014-06-27 13:40:00,91.76,91.77,91.7,91.74,6800.0,91.76,91.77,91.7,91.74,6800.0
2014-06-27 13:50:00,91.73,91.87,91.7,91.84,8400.0,91.73,91.87,91.7,91.84,8400.0
2014-06-27 14:00:00,91.84,92.0,91.81,91.94,10900.0,91.84,92.0,91.81,91.94,10900.0
2014-06-27 14:10:00,91.96,91.99,91.87,91.88,7000.0,91.96,91.99,91.87,91.88,7000.0
2014-06-27 14:20:00,91.89,91.91,91.77,91.77,6000.0,91.89,91.91,91.77,91.77,6000.0
2014-06-27 14:30:00,91.76,91.91,91.73,91.82,6200.0,91.76,91.91,91.73,91.82,6200.0
2014-06-27 14:40:00,91.82,91.87,91.75,91.8,10100.0,91.82,91.87,91.75,91.8,10100.0
2014-06-27 14:50:00,91.77,91.81,91.65,91.68,9800.0,91.77,91.81,91.65,91.68,9800.0
2014-06-27 15:00:00,91.69,91.73,91.6,91.66,13300.0,91.69,91.73,91.6,91.66,13300.0
2014-06-27 15:10:00,91.67,91.72,91.59,91.6,11100.0,91.67,91.72,91.59,91.6,11100.0
2014-06-27 15:20:00,91.62,91.7,91.57,91.63,16200.0,91.62,91.7,91.57,91.63,16200.0
2014-06-27 15:30:00,91.61,91.7,91.61,91.66,21100.0,91.61,91.7,91.61,91.66,21100.0
2014-06-27 15:40:00,91.66,91.75,91.63,91.75,20700.0,91.66,91.75,91.63,91.75,20700.0
2014-06-27 15:50:00,91.75,92.24,91.74,92.09,143800.0,91.75,92.24,91.74,92.09,143800.0
2014-06-30 09:30:00,92.16,92.72,91.5,91.94,17500.0,92.16,92.72,91.5,91.94,17500.0
2014-06-30 09:40:00,91.91,91.93,91.54,91.87,19600.0,91.91,91.93,91.54,91.87,19600.0
2014-06-30 09:50:00,91.85,91.85,91.26,91.61,15900.0,91.85,91.85,91.26,91.61,15900.0
2014-06-30 10:00:00,91.62,91.64,91.0,91.09,24100.0,91.62,91.64,91.0,91.09,24100.0
2014-06-30 10:10:00,91.01,91.27,91.01,91.26,18300.0,91.01,91.27,91.01,91.26,18300.0
2014-06-30 10:20:00,91.22,91.27,91.08,91.08,19100.0,91.22,91.27,91.08,91.08,19100.0
2014-06-30 10:30:00,91.13,91.22,91.01,91.01,6500.0,91.13,91.22,91.01,91.01,6500.0
2014-06-30 10:40:00,91.04,91.27,91.02,91.22,13900.0,91.04,91.27,91.02,91.22,13900.0
2014-06-30 10:50:00,91.26,91.49,91.2,91.42,12200.0,91.26,91.49,91.2,91.42,12200.0
2014-06-30 11:00:00,91.38,91.49,91.32,91.32,10700.0,91.38,91.49,91.32,91.32,10700.0
2014-06-30 11:10:00,91.31,91.31,91.01,91.01,9400.0,91.31,91.31,91.01,91.01,9400.0
2014-06-30 11:20:00,91.01,91.24,91.01,91.2,14500.0,91.01,91.24,91.01,91.2,14500.0
2014-06-30 11:30:00,91.22,91.26,91.2,91.26,7400.0,91.22,91.26,91.2,91.26,7400.0
2014-06-30 11:40:00,91.23,91.29,91.19,91.19,8700.0,91.23,91.29,91.19,91.19,8700.0
2014-06-30 11:50:00,91.18,91.18,91.09,91.13,7200.0,91.18,91.18,91.09,91.13,7200.0
2014-06-30 12:00:00,91.13,91.27,91.11,91.24,5400.0,91.13,91.27,91.11,91.24,5400.0
2014-06-30 12:10:00,91.25,91.41,91.25,91.33,8800.0,91.25,91.41,91.25,91.33,8800.0
2014-06-30 12:20:00,91.37,91.4,91.28,91.32,9700.0,91.37,91.4,91.28,91.32,9700.0
2014-06-30 12:30:00,91.31,91.4,91.28,91.34,4700.0,91.31,91.4,91.28,91.34,4700.0
2014-06-30 12:40:00,91.32,91.37,91.28,91.35,4700.0,91.32,91.37,91.28,91.35,4700.0
2014-06-30 12:50:00,91.35,91.37,91.28,91.3,6100.0,91.35,91.37,91.28,91.3,6100.0
2014-06-30 13:00:00,91.28,91.44,91.28,91.34,8500.0,91.28,91.44,91.28,91.34,8500.0
2014-06-30 13:10:00,91.32,91.5,91.29,91.5,5900.0,91.32,91.5,91.29,91.5,5900.0
2014-06-30 13:20:00,91.5,91.56,91.26,91.26,9700.0,91.5,91.56,91.26,91.26,9700.0
2014-06-30 13:30:00,91.27,91.28,91.13,91.28,4600.0,91.27,91.28,91.13,91.28,4600.0
2014-06-30 13:40:00,91.29,91.37,91.27,91.34,7500.0,91.29,91.37,91.27,91.34,7500.0
2014-06-30 13:50:00,91.34,91.64,91.34,91.61,12600.0,91.34,91.64,91.34,91.61,12600.0
2014-06-30 14:00:00,91.58,91.71,91.56,91.56,15900.0,91.58,91.71,91.56,91.56,15900.0
2014-06-30 14:10:00,91.54,91.62,91.54,91.6,7000.0,91.54,91.62,91.54,91.6,7000.0
2014-06-30 14:20:00,91.59,91.65,91.54,91.63,10600.0,91.59,91.65,91.54,91.63,10600.0
2014-06-30 14:30:00,91.63,91.65,91.54,91.55,9200.0,91.63,91.65,91.54,91.55,9200.0
2014-06-30 14:40:00,91.54,91.54,91.33,91.33,21500.0,91.54,91.54,91.33,91.33,21500.0
2014-06-30 14:50:00,91.34,91.38,91.28,91.31,16600.0,91.34,91.38,91.28,91.31,16600.0
2014-06-30 15:00:00,91.31,91.5,91.28,91.5,20600.0,91.31,91.5,91.28,91.5,20600.0
2014-06-30 15:10:00,91.52,91.52,91.38,91.47,15400.0,91.52,91.52,91.38,91.47,15400.0
2014-06-30 15:20:00,91.47,91.73,91.44,91.71,29600.0,91.47,91.73,91.44,91.71,29600.0
2014-06-30 15:30:00,91.71,91.74,91.45,91.46,27000.0,91.71,91.74,91.45,91.46,27000.0
2014-06-30 15:40:00,91.46,91.46,91.33,91.33,29800.0,91.46,91.46,91.33,91.33,29800.0
2014-06-30 15:50:00,91.33,91.52,91.28,91.41,100800.0,91.33,91.52,91.28,91.41,100800.0
2014-07-01 09:30:00,91.63,92.32,91.63,92.17,8900.0,91.63,92.32,91.63,92.17,8900.0
2014-07-01 09:40:00,92.1,92.25,91.99,92.2,4400.0,92.1,92.25,91.99,92.2,4400.0
2014-07-01 09:50:00,92.19,92.28,91.84,92.02,13900.0,92.19,92.28,91.84,92.02,13900.0
2014-07-01 10:00:00,91.98,92.19,91.88,92.12,15100.0,91.98,92.19,91.88,92.12,15100.0
2014-07-01 10:10:00,92.15,92.33,92.15,92.32,26600.0,92.15,92.33,92.15,92.32,26600.0
2014-07-01 10:20:00,92.32,92.5,91.95,91.95,34300.0,92.32,92.5,91.95,91.95,34300.0
2014-07-01 10:30:00,91.91,92.47,91.91,92.4,4700.0,91.91,92.47,91.91,92.4,4700.0
2014-07-01 10:40:00,92.4,92.4,91.98,92.0,15700.0,92.4,92.4,91.98,92.0,15700.0
2014-07-01 10:50:00,92.0,92.21,91.95,92.11,13200.0,92.0,92.21,91.95,92.11,13200.0
2014-07-01 11:00:00,92.13,92.27,92.03,92.15,16000.0,92.13,92.27,92.03,92.15,16000.0
2014-07-01 11:10:00,92.13,92.27,92.07,92.27,2000.0,92.13,92.27,92.07,92.27,2000.0
2014-07-01 11:20:00,92.23,92.44,92.18,92.44,10400.0,92.23,92.44,92.18,92.44,10400.0
2014-07-01 11:30:00,92.46,92.52,92.42,92.46,8500.0,92.46,92.52,92.42,92.46,8500.0
2014-07-01 11:40:00,92.49,92.59,92.43,92.56,9400.0,92.49,92.59,92.43,92.56,9400.0
2014-07-01 11:50:00,92.59,92.76,92.58,92.69,30800.0,92.59,92.76,92.58,92.69,30800.0
2014-07-01 12:00:00,92.79,92.79,92.34,92.34,8500.0,92.79,92.79,92.34,92.34,8500.0
2014-07-01 12:10:00,92.35,92.46,92.34,92.37,4100.0,92.35,92.46,92.34,92.37,4100.0
2014-07-01 12:20:00,92.37,92.5,92.37,92.5,6100.0,92.37,92.5,92.37,92.5,6100.0
2014-07-01 12:30:00,92.51,92.7,92.5,92.62,4900.0,92.51,92.7,92.5,92.62,4900.0
2014-07-01 12:40:00,92.6,92.74,92.6,92.63,12200.0,92.6,92.74,92.6,92.63,12200.0
2014-07-01 12:50:00,92.6,92.81,92.6,92.81,4800.0,92.6,92.81,92.6,92.81,4800.0
2014-07-01 13:00:00,92.77,93.0,92.77,92.96,11600.0,92.77,93.0,92.77,92.96,11600.0
2014-07-01 13:10:00,92.95,93.19,92.92,93.07,22100.0,92.95,93.19,92.92,93.07,22100.0
2014-07-01 13:20:00,93.1,93.37,93.1,93.25,26800.0,93.1,93.37,93.1,93.25,26800.0
2014-07-01 13:30:00,93.26,93.34,93.24,93.29,14800.0,93.26,93.34,93.24,93.29,14800.0
2014-07-01 13:40:00,93.29,93.35,93.22,93.35,11800.0,93.29,93.35,93.22,93.35,11800.0
2014-07-01 13:50:00,93.35,93.42,93.27,93.32,19900.0,93.35,93.42,93.27,93.32,19900.0
2014-07-01 14:00:00,93.31,93.35,93.26,93.31,14100.0,93.31,93.35,93.26,93.31,14100.0
2014-07-01 14:10:00,93.31,93.38,93.23,93.27,11000.0,93.31,93.38,93.23,93.27,11000.0
2014-07-01 14:20:00,93.28,93.35,93.2,93.2,12500.0,93.28,93.35,93.2,93.2,12500.0
2014-07-01 14:30:00,93.19,93.25,93.16,93.22,17500.0,93.19,93.25,93.16,93.22,17500.0
2014-07-01 14:40:00,93.23,93.24,93.19,93.19,12200.0,93.23,93.24,93.19,93.19,12200.0
2014-07-01 14:50:00,93.17,93.34,93.17,93.34,10700.0,93.17,93.34,93.17,93.34,10700.0
2014-07-01 15:00:00,93.33,93.38,93.27,93.35,9800.0,93.33,93.38,93.27,93.35,9800.0
2014-07-01 15:10:00,93.37,93.59,93.3,93.59,24700.0,93.37,93.59,93.3,93.59,24700.0
2014-07-01 15:20:00,93.53,93.63,93.4,93.61,24600.0,93.53,93.63,93.4,93.61,24600.0
2014-07-01 15:30:00,93.56,93.64,93.51,93.6,27600.0,93.56,93.64,93.51,93.6,27600.0
2014-07-01 15:40:00,93.61,93.64,93.55,93.59,28500.0,93.61,93.64,93.55,93.59,28500.0
2014-07-01 15:50:00,93.59,93.62,93.38,93.4,44400.0,93.59,93.62,93.38,93.4,44400.0
2014-07-02 09:30:00,93.27,94.78,93.03,94.64,47000.0,93.27,94.78,93.03,94.64,47000.0
2014-07-02 09:40:00,94.51,94.51,93.94,94.09,18800.0,94.51,94.51,93.94,94.09,18800.0
2014-07-02 09:50:00,94.0,94.19,93.86,94.12,14500.0,94.0,94.19,93.86,94.12,14500.0
2014-07-02 10:00:00,94.18,94.53,94.08,94.53,36000.0,94.18,94.53,94.08,94.53,36000.0
2014-07-02 10:10:00,94.39,94.5,94.24,94.32,14700.0,94.39,94.5,94.24,94.32,14700.0
2014-07-02 10:20:00,94.3,94.4,94.18,94.37,17600.0,94.3,94.4,94.18,94.37,17600.0
2014-07-02 10:30:00,94.34,94.5,94.28,94.5,9300.0,94.34,94.5,94.28,94.5,9300.0
2014-07-02 10:40:00,94.43,94.59,94.43,94.58,6600.0,94.43,94.59,94.43,94.58,6600.0
2014-07-02 10:50:00,94.56,94.64,94.55,94.61,11900.0,94.56,94.64,94.55,94.61,11900.0
2014-07-02 11:00:00,94.61,94.75,94.6,94.7,19400.0,94.61,94.75,94.6,94.7,19400.0
2014-07-02 11:10:00,94.7,94.87,94.62,94.86,13300.0,94.7,94.87,94.62,94.86,13300.0
2014-07-02 11:20:00,94.85,95.0,94.78,94.99,20800.0,94.85,95.0,94.78,94.99,20800.0
2014-07-02 11:30:00,94.95,94.95,94.83,94.91,12200.0,94.95,94.95,94.83,94.91,12200.0
2014-07-02 11:40:00,94.91,94.99,94.85,94.95,6700.0,94.91,94.99,94.85,94.95,6700.0
2014-07-02 11:50:00,94.98,95.12,94.9,95.08,27900.0,94.98,95.12,94.9,95.08,27900.0
2014-07-02 12:00:00,95.08,95.17,94.99,95.0,33700.0,95.08,95.17,94.99,95.0,33700.0
2014-07-02 12:10:00,94.97,94.97,94.84,94.87,11300.0,94.97,94.97,94.84,94.87,11300.0
2014-07-02 12:20:00,94.83,94.86,94.75,94.78,5500.0,94.83,94.86,94.75,94.78,5500.0
2014-07-02 12:30:00,94.8,94.83,94.69,94.71,5300.0,94.8,94.83,94.69,94.71,5300.0
2014-07-02 12:40:00,94.73,94.77,94.6,94.65,18200.0,94.73,94.77,94.6,94.65,18200.0
2014-07-02 12:50:00,94.65,94.77,94.62,94.77,13400.0,94.65,94.77,94.62,94.77,13400.0
2014-07-02 13:00:00,94.78,94.78,94.62,94.74,8800.0,94.78,94.78,94.62,94.74,8800.0
2014-07-02 13:10:00,94.69,94.69,94.6,94.65,5900.0,94.69,94.69,94.6,94.65,5900.0
2014-07-02 13:20:00,94.59,94.77,94.59,94.69,5800.0,94.59,94.77,94.59,94.69,5800.0
2014-07-02 13:30:00,94.63,94.67,94.58,94.65,8700.0,94.63,94.67,94.58,94.65,8700.0
2014-07-02 13:40:00,94.65,94.77,94.62,94.63,3800.0,94.65,94.77,94.62,94.63,3800.0
2014-07-02 13:50:00,94.66,94.7,94.63,94.63,4500.0,94.66,94.7,94.63,94.63,4500.0
2014-07-02 14:00:00,94.66,94.67,94.43,94.43,8300.0,94.66,94.67,94.43,94.43,8300.0
2014-07-02 14:10:00,94.41,94.55,94.36,94.53,6100.0,94.41,94.55,94.36,94.53,6100.0
2014-07-02 14:20:00,94.48,94.57,94.46,94.54,11100.0,94.48,94.57,94.46,94.54,11100.0
2014-07-02 14:30:00,94.55,94.56,94.45,94.52,8600.0,94.55,94.56,94.45,94.52,8600.0
2014-07-02 14:40:00,94.52,94.54,94.42,94.54,8400.0,94.52,94.54,94.42,94.54,8400.0
2014-07-02 14:50:00,94.52,94.59,94.36,94.52,14300.0,94.52,94.59,94.36,94.52,14300.0
2014-07-02 15:00:00,94.55,94.57,94.3,94.55,15400.0,94.55,94.57,94.3,94.55,15400.0
2014-07-02 15:10:00,94.56,94.63,94.49,94.49,11200.0,94.56,94.63,94.49,94.49,11200.0
2014-07-02 15:20:00,94.51,94.51,94.31,94.31,11800.0,94.51,94.51,94.31,94.31,11800.0
2014-07-02 15:30:00,94.34,94.48,94.28,94.47,19300.0,94.34,94.48,94.28,94.47,19300.0
2014-07-02 15:40:00,94.46,94.51,94.37,94.45,28000.0,94.46,94.51,94.37,94.45,28000.0
2014-07-02 15:50:00,94.46,94.58,94.44,94.52,52700.0,94.46,94.58,94.44,94.52,52700.0
2014-07-03 09:30:00,94.84,96.13,94.79,96.02,23600.0,94.84,96.13,94.79,96.02,23600.0
2014-07-03 09:40:00,96.12,96.35,95.71,96.13,21500.0,96.12,96.35,95.71,96.13,21500.0
2014-07-03 09:50:00,96.13,96.83,96.12,96.65,55600.0,96.13,96.83,96.12,96.65,55600.0
2014-07-03 10:00:00,96.77,96.95,96.45,96.76,32200.0,96.77,96.95,96.45,96.76,32200.0
2014-07-03 10:10:00,96.79,96.88,96.53,96.75,45200.0,96.79,96.88,96.53,96.75,45200.0
2014-07-03 10:20:00,96.68,96.76,96.2,96.33,27700.0,96.68,96.76,96.2,96.33,27700.0
2014-07-03 10:30:00,96.33,96.37,96.0,96.35,16500.0,96.33,96.37,96.0,96.35,16500.0
2014-07-03 10:40:00,96.39,96.53,96.35,96.45,16700.0,96.39,96.53,96.35,96.45,16700.0
2014-07-03 10:50:00,96.44,96.54,96.34,96.39,11100.0,96.44,96.54,96.34,96.39,11100.0
2014-07-03 11:00:00,96.4,96.45,96.33,96.35,18800.0,96.4,96.45,96.33,96.35,18800.0
2014-07-03 11:10:00,96.35,96.5,96.35,96.38,33100.0,96.35,96.5,96.35,96.38,33100.0
2014-07-03 11:20:00,96.36,96.5,96.35,96.48,20400.0,96.36,96.5,96.35,96.48,20400.0
2014-07-03 11:30:00,96.49,96.57,96.29,96.49,52000.0,96.49,96.57,96.29,96.49,52000.0
2014-07-03 11:40:00,96.5,96.5,96.35,96.43,7000.0,96.5,96.5,96.35,96.43,7000.0
2014-07-03 11:50:00,96.43,96.45,96.39,96.4,14400.0,96.43,96.45,96.39,96.4,14400.0
2014-07-03 12:00:00,96.42,96.56,96.39,96.44,35000.0,96.42,96.56,96.39,96.44,35000.0
2014-07-03 12:10:00,96.47,96.57,96.38,96.4,28400.0,96.47,96.57,96.38,96.4,28400.0
2014-07-03 12:20:00,96.4,96.8,96.38,96.66,25900.0,96.4,96.8,96.38,96.66,25900.0
2014-07-03 12:30:00,96.62,96.66,96.34,96.39,20800.0,96.62,96.66,96.34,96.39,20800.0
2014-07-03 12:40:00,96.41,96.72,96.37,96.62,30700.0,96.41,96.72,96.37,96.62,30700.0
2014-07-03 12:50:00,96.62,96.62,96.39,96.43,62000.0,96.62,96.62,96.39,96.43,62000.0
2014-07-07 09:30:00,96.09,96.84,95.82,96.18,16200.0,96.09,96.84,95.82,96.18,16200.0
2014-07-07 09:40:00,96.02,96.28,95.53,96.28,8900.0,96.02,96.28,95.53,96.28,8900.0
2014-07-07 09:50:00,96.33,96.33,95.7,95.84,10200.0,96.33,96.33,95.7,95.84,10200.0
2014-07-07 10:00:00,95.81,96.03,95.63,95.78,11200.0,95.81,96.03,95.63,95.78,11200.0
2014-07-07 10:10:00,95.8,96.0,95.69,95.87,8100.0,95.8,96.0,95.69,95.87,8100.0
2014-07-07 10:20:00,95.88,95.98,95.72,95.8,17800.0,95.88,95.98,95.72,95.8,17800.0
2014-07-07 10:30:00,95.88,95.93,95.75,95.93,9600.0,95.88,95.93,95.75,95.93,9600.0
2014-07-07 10:40:00,95.97,96.16,95.86,96.02,25800.0,95.97,96.16,95.86,96.02,25800.0
2014-07-07 10:50:00,96.07,96.09,95.82,95.95,10800.0,96.07,96.09,95.82,95.95,10800.0
2014-07-07 11:00:00,95.94,96.13,95.84,95.96,25500.0,95.94,96.13,95.84,95.96,25500.0
2014-07-07 11:10:00,95.92,96.05,95.86,96.02,25000.0,95.92,96.05,95.86,96.02,25000.0
2014-07-07 11:20:00,96.04,96.15,95.95,96.07,23200.0,96.04,96.15,95.95,96.07,23200.0
2014-07-07 11:30:00,96.02,96.19,96.02,96.17,10600.0,96.02,96.19,96.02,96.17,10600.0
2014-07-07 11:40:00,96.15,96.22,96.0,96.03,15200.0,96.15,96.22,96.0,96.03,15200.0
2014-07-07 11:50:00,96.01,96.12,96.0,96.01,4400.0,96.01,96.12,96.0,96.01,4400.0
2014-07-07 12:00:00,96.04,96.16,96.02,96.09,18700.0,96.04,96.16,96.02,96.09,18700.0
2014-07-07 12:10:00,96.07,96.13,96.01,96.05,13600.0,96.07,96.13,96.01,96.05,13600.0
2014-07-07 12:20:00,96.04,96.18,96.04,96.13,7200.0,96.04,96.18,96.04,96.13,7200.0
2014-07-07 12:30:00,96.09,96.11,96.03,96.07,2300.0,96.09,96.11,96.03,96.07,2300.0
2014-07-07 12:40:00,96.04,96.09,95.97,95.97,5200.0,96.04,96.09,95.97,95.97,5200.0
2014-07-07 12:50:00,95.97,96.03,95.91,95.99,4500.0,95.97,96.03,95.91,95.99,4500.0
2014-07-07 13:00:00,96.0,96.0,95.83,95.96,15400.0,96.0,96.0,95.83,95.96,15400.0
2014-07-07 13:10:00,95.95,95.96,95.92,95.96,5400.0,95.95,95.96,95.92,95.96,5400.0
2014-07-07 13:20:00,95.95,95.97,95.91,95.95,8500.0,95.95,95.97,95.91,95.95,8500.0
2014-07-07 13:30:00,95.95,96.0,95.91,95.91,5900.0,95.95,96.0,95.91,95.91,5900.0
2014-07-07 13:40:00,95.94,95.97,95.92,95.97,4100.0,95.94,95.97,95.92,95.97,4100.0
2014-07-07 13:50:00,95.97,96.0,95.94,95.96,11400.0,95.97,96.0,95.94,95.96,11400.0
2014-07-07 14:00:00,95.97,96.01,95.93,95.95,11600.0,95.97,96.01,95.93,95.95,11600.0
2014-07-07 14:10:00,95.95,96.02,95.93,95.97,5000.0,95.95,96.02,95.93,95.97,5000.0
2014-07-07 14:20:00,95.96,95.98,95.91,95.95,13600.0,95.96,95.98,95.91,95.95,13600.0
2014-07-07 14:30:00,95.94,95.98,95.85,95.91,27300.0,95.94,95.98,95.85,95.91,27300.0
2014-07-07 14:40:00,95.91,95.95,95.78,95.82,29000.0,95.91,95.95,95.78,95.82,29000.0
2014-07-07 14:50:00,95.83,95.9,95.8,95.83,12900.0,95.83,95.9,95.8,95.83,12900.0
2014-07-07 15:00:00,95.8,95.9,95.79,95.81,10900.0,95.8,95.9,95.79,95.81,10900.0
2014-07-07 15:10:00,95.86,96.17,95.84,95.99,19200.0,95.86,96.17,95.84,95.99,19200.0
2014-07-07 15:20:00,95.98,96.09,95.95,95.98,12700.0,95.98,96.09,95.95,95.98,12700.0
2014-07-07 15:30:00,95.98,96.05,95.93,95.95,18900.0,95.98,96.05,95.93,95.95,18900.0
2014-07-07 15:40:00,95.93,95.98,95.9,95.96,18400.0,95.93,95.98,95.9,95.96,18400.0
2014-07-07 15:50:00,95.97,96.02,95.95,96.01,37500.0,95.97,96.02,95.95,96.01,37500.0
2014-07-08 09:30:00,95.97,96.01,94.88,95.02,6100.0,95.97,96.01,94.88,95.02,6100.0
2014-07-08 09:40:00,95.09,95.25,94.76,95.18,8200.0,95.09,95.25,94.76,95.18,8200.0
2014-07-08 09:50:00,94.97,95.24,94.81,95.15,19600.0,94.97,95.24,94.81,95.15,19600.0
2014-07-08 10:00:00,95.26,95.34,94.91,95.25,20700.0,95.26,95.34,94.91,95.25,20700.0
2014-07-08 10:10:00,95.24,95.43,95.12,95.31,19700.0,95.24,95.43,95.12,95.31,19700.0
2014-07-08 10:20:00,95.25,95.48,95.13,95.34,31500.0,95.25,95.48,95.13,95.34,31500.0
2014-07-08 10:30:00,95.31,95.45,95.2,95.33,21900.0,95.31,95.45,95.2,95.33,21900.0
2014-07-08 10:40:00,95.37,95.49,95.22,95.37,20600.0,95.37,95.49,95.22,95.37,20600.0
2014-07-08 10:50:00,95.38,95.45,95.26,95.43,16000.0,95.38,95.45,95.26,95.43,16000.0
2014-07-08 11:00:00,95.44,95.45,95.1,95.3,13800.0,95.44,95.45,95.1,95.3,13800.0
2014-07-08 11:10:00,95.31,95.33,94.8,94.87,21900.0,95.31,95.33,94.8,94.87,21900.0
2014-07-08 11:20:00,94.79,94.85,94.6,94.65,53700.0,94.79,94.85,94.6,94.65,53700.0
2014-07-08 11:30:00,94.68,95.12,94.68,95.1,3900.0,94.68,95.12,94.68,95.1,3900.0
2014-07-08 11:40:00,95.12,95.13,94.73,94.73,12100.0,95.12,95.13,94.73,94.73,12100.0
2014-07-08 11:50:00,94.73,94.8,94.64,94.71,25900.0,94.73,94.8,94.64,94.71,25900.0
2014-07-08 12:00:00,94.72,94.84,94.52,94.7,15600.0,94.72,94.84,94.52,94.7,15600.0
2014-07-08 12:10:00,94.73,94.8,94.61,94.64,6400.0,94.73,94.8,94.61,94.64,6400.0
2014-07-08 12:20:00,94.62,94.78,94.59,94.61,9800.0,94.62,94.78,94.59,94.61,9800.0
2014-07-08 12:30:00,94.62,94.75,94.55,94.67,7300.0,94.62,94.75,94.55,94.67,7300.0
2014-07-08 12:40:00,94.67,94.99,94.62,94.84,4300.0,94.67,94.99,94.62,94.84,4300.0
2014-07-08 12:50:00,94.89,94.97,94.81,94.81,3100.0,94.89,94.97,94.81,94.81,3100.0
2014-07-08 13:00:00,94.86,94.88,94.8,94.8,2500.0,94.86,94.88,94.8,94.8,2500.0
2014-07-08 13:10:00,94.86,94.97,94.82,94.87,5800.0,94.86,94.97,94.82,94.87,5800.0
2014-07-08 13:20:00,94.96,94.99,94.86,94.92,4700.0,94.96,94.99,94.86,94.92,4700.0
2014-07-08 13:30:00,94.95,95.05,94.78,94.85,6900.0,94.95,95.05,94.78,94.85,6900.0
2014-07-08 13:40:00,94.89,95.03,94.89,94.93,5400.0,94.89,95.03,94.89,94.93,5400.0
2014-07-08 13:50:00,94.96,95.04,94.89,94.89,7100.0,94.96,95.04,94.89,94.89,7100.0
2014-07-08 14:00:00,94.92,94.92,94.67,94.89,11400.0,94.92,94.92,94.67,94.89,11400.0
2014-07-08 14:10:00,94.81,94.89,94.77,94.77,7800.0,94.81,94.89,94.77,94.77,7800.0
2014-07-08 14:20:00,94.77,94.88,94.68,94.78,7500.0,94.77,94.88,94.68,94.78,7500.0
2014-07-08 14:30:00,94.78,94.83,94.63,94.75,14000.0,94.78,94.83,94.63,94.75,14000.0
2014-07-08 14:40:00,94.76,94.9,94.7,94.73,8400.0,94.76,94.9,94.7,94.73,8400.0
2014-07-08 14:50:00,94.79,94.84,94.74,94.74,10600.0,94.79,94.84,94.74,94.74,10600.0
2014-07-08 15:00:00,94.74,94.82,94.68,94.69,18200.0,94.74,94.82,94.68,94.69,18200.0
2014-07-08 15:10:00,94.71,94.83,94.7,94.76,11600.0,94.71,94.83,94.7,94.76,11600.0
2014-07-08 15:20:00,94.8,94.88,94.72,94.77,24100.0,94.8,94.88,94.72,94.77,24100.0
2014-07-08 15:30:00,94.76,94.95,94.75,94.93,37700.0,94.76,94.95,94.75,94.93,37700.0
2014-07-08 15:40:00,94.96,95.11,94.87,94.87,29600.0,94.96,95.11,94.87,94.87,29600.0
2014-07-08 15:50:00,94.87,95.1,94.83,94.91,56900.0,94.87,95.1,94.83,94.91,56900.0
2014-07-09 09:30:00,94.45,95.5,94.45,95.0,30800.0,94.45,95.5,94.45,95.0,30800.0
2014-07-09 09:40:00,94.75,95.0,94.75,94.89,11300.0,94.75,95.0,94.75,94.89,11300.0
2014-07-09 09:50:00,94.92,94.95,94.49,94.49,8700.0,94.92,94.95,94.49,94.49,8700.0
2014-07-09 10:00:00,94.43,95.05,94.43,94.88,14800.0,94.43,95.05,94.43,94.88,14800.0
2014-07-09 10:10:00,94.9,94.9,94.38,94.48,20800.0,94.9,94.9,94.38,94.48,20800.0
2014-07-09 10:20:00,94.43,95.03,94.43,94.83,10500.0,94.43,95.03,94.43,94.83,10500.0
2014-07-09 10:30:00,94.79,94.79,94.66,94.74,10300.0,94.79,94.79,94.66,94.74,10300.0
2014-07-09 10:40:00,94.72,94.85,94.49,94.52,10400.0,94.72,94.85,94.49,94.52,10400.0
2014-07-09 10:50:00,94.56,94.84,94.52,94.68,12400.0,94.56,94.84,94.52,94.68,12400.0
2014-07-09 11:00:00,94.62,94.64,94.39,94.42,8500.0,94.62,94.64,94.39,94.42,8500.0
2014-07-09 11:10:00,94.4,94.49,94.2,94.44,7000.0,94.4,94.49,94.2,94.44,7000.0
2014-07-09 11:20:00,94.47,94.66,94.47,94.64,4900.0,94.47,94.66,94.47,94.64,4900.0
2014-07-09 11:30:00,94.68,94.73,94.42,94.73,13700.0,94.68,94.73,94.42,94.73,13700.0
2014-07-09 11:40:00,94.74,94.96,94.67,94.91,29900.0,94.74,94.96,94.67,94.91,29900.0
2014-07-09 11:50:00,94.89,95.14,94.88,95.1,16000.0,94.89,95.14,94.88,95.1,16000.0
2014-07-09 12:00:00,95.15,95.3,95.15,95.19,3800.0,95.15,95.3,95.15,95.19,3800.0
2014-07-09 12:10:00,95.13,95.41,94.98,95.35,12800.0,95.13,95.41,94.98,95.35,12800.0
2014-07-09 12:20:00,95.42,95.51,95.18,95.19,5500.0,95.42,95.51,95.18,95.19,5500.0
2014-07-09 12:30:00,95.29,95.29,95.09,95.09,3400.0,95.29,95.29,95.09,95.09,3400.0
2014-07-09 12:40:00,95.09,95.09,94.87,95.01,5300.0,95.09,95.09,94.87,95.01,5300.0
2014-07-09 12:50:00,95.02,95.04,94.93,95.03,7700.0,95.02,95.04,94.93,95.03,7700.0
2014-07-09 13:00:00,95.03,95.09,94.77,94.8,5300.0,95.03,95.09,94.77,94.8,5300.0
2014-07-09 13:10:00,94.83,94.91,94.82,94.82,1800.0,94.83,94.91,94.82,94.82,1800.0
2014-07-09 13:20:00,94.78,94.78,94.57,94.57,1900.0,94.78,94.78,94.57,94.57,1900.0
2014-07-09 13:30:00,94.55,94.58,94.49,94.51,3000.0,94.55,94.58,94.49,94.51,3000.0
2014-07-09 13:40:00,94.52,94.7,94.47,94.7,7300.0,94.52,94.7,94.47,94.7,7300.0
2014-07-09 13:50:00,94.68,94.91,94.68,94.81,5000.0,94.68,94.91,94.68,94.81,5000.0
2014-07-09 14:00:00,94.73,94.88,94.6,94.6,10300.0,94.73,94.88,94.6,94.6,10300.0
2014-07-09 14:10:00,94.63,94.88,94.56,94.87,4400.0,94.63,94.88,94.56,94.87,4400.0
2014-07-09 14:20:00,94.95,94.95,94.63,94.71,10800.0,94.95,94.95,94.63,94.71,10800.0
2014-07-09 14:30:00,94.71,94.78,94.2,94.34,48800.0,94.71,94.78,94.2,94.34,48800.0
2014-07-09 14:40:00,94.34,94.39,94.19,94.28,18300.0,94.34,94.39,94.19,94.28,18300.0
2014-07-09 14:50:00,94.28,94.36,94.18,94.18,10900.0,94.28,94.36,94.18,94.18,10900.0
2014-07-09 15:00:00,94.17,94.3,94.06,94.3,13000.0,94.17,94.3,94.06,94.3,13000.0
2014-07-09 15:10:00,94.3,94.42,94.26,94.31,18400.0,94.3,94.42,94.26,94.31,18400.0
2014-07-09 15:20:00,94.27,94.63,94.27,94.62,9500.0,94.27,94.63,94.27,94.62,9500.0
2014-07-09 15:30:00,94.62,94.62,94.45,94.49,13300.0,94.62,94.62,94.45,94.49,13300.0
2014-07-09 15:40:00,94.49,94.56,94.27,94.28,13000.0,94.49,94.56,94.27,94.28,13000.0
2014-07-09 15:50:00,94.27,94.5,94.24,94.43,28000.0,94.27,94.5,94.24,94.43,28000.0
2014-07-10 09:30:00,93.46,93.95,92.11,92.95,39300.0,93.46,93.95,92.11,92.95,39300.0
2014-07-10 09:40:00,92.98,93.33,92.82,92.94,8200.0,92.98,93.33,92.82,92.94,8200.0
2014-07-10 09:50:00,92.89,94.02,92.82,93.8,15700.0,92.89,94.02,92.82,93.8,15700.0
2014-07-10 10:00:00,93.73,93.8,93.39,93.5,24600.0,93.73,93.8,93.39,93.5,24600.0
2014-07-10 10:10:00,93.5,93.8,93.43,93.55,59800.0,93.5,93.8,93.43,93.55,59800.0
2014-07-10 10:20:00,93.68,93.84,93.6,93.6,4100.0,93.68,93.84,93.6,93.6,4100.0
2014-07-10 10:30:00,93.72,93.72,93.14,93.28,10300.0,93.72,93.72,93.14,93.28,10300.0
2014-07-10 10:40:00,93.29,93.57,93.26,93.46,7100.0,93.29,93.57,93.26,93.46,7100.0
2014-07-10 10:50:00,93.46,93.48,93.32,93.48,5200.0,93.46,93.48,93.32,93.48,5200.0
2014-07-10 11:00:00,93.52,93.81,93.52,93.61,6100.0,93.52,93.81,93.52,93.61,6100.0
2014-07-10 11:10:00,93.66,93.79,93.51,93.56,11900.0,93.66,93.79,93.51,93.56,11900.0
2014-07-10 11:20:00,93.53,93.61,93.31,93.33,3500.0,93.53,93.61,93.31,93.33,3500.0
2014-07-10 11:30:00,93.33,93.49,93.33,93.49,6300.0,93.33,93.49,93.33,93.49,6300.0
2014-07-10 11:40:00,93.55,93.56,93.29,93.48,7900.0,93.55,93.56,93.29,93.48,7900.0
2014-07-10 11:50:00,93.56,93.56,93.24,93.42,4700.0,93.56,93.56,93.24,93.42,4700.0
2014-07-10 12:00:00,93.5,93.56,93.41,93.45,4000.0,93.5,93.56,93.41,93.45,4000.0
2014-07-10 12:10:00,93.43,93.71,93.43,93.66,3100.0,93.43,93.71,93.43,93.66,3100.0
2014-07-10 12:20:00,93.71,93.71,93.42,93.42,11400.0,93.71,93.71,93.42,93.42,11400.0
2014-07-10 12:30:00,93.42,93.42,93.11,93.13,5400.0,93.42,93.42,93.11,93.13,5400.0
2014-07-10 12:40:00,93.09,93.29,93.09,93.15,17200.0,93.09,93.29,93.09,93.15,17200.0
2014-07-10 12:50:00,93.17,93.32,93.07,93.3,3400.0,93.17,93.32,93.07,93.3,3400.0
2014-07-10 13:00:00,93.3,93.62,93.3,93.61,6300.0,93.3,93.62,93.3,93.61,6300.0
2014-07-10 13:10:00,93.55,93.56,93.32,93.33,1600.0,93.55,93.56,93.32,93.33,1600.0
2014-07-10 13:20:00,93.34,93.47,93.33,93.4,5700.0,93.34,93.47,93.33,93.4,5700.0
2014-07-10 13:30:00,93.41,93.47,93.24,93.47,17800.0,93.41,93.47,93.24,93.47,17800.0
2014-07-10 13:40:00,93.51,93.55,93.37,93.38,3300.0,93.51,93.55,93.37,93.38,3300.0
2014-07-10 13:50:00,93.35,93.35,93.11,93.13,6400.0,93.35,93.35,93.11,93.13,6400.0
2014-07-10 14:00:00,93.2,93.23,93.01,93.11,7500.0,93.2,93.23,93.01,93.11,7500.0
2014-07-10 14:10:00,93.14,93.25,93.12,93.14,22800.0,93.14,93.25,93.12,93.14,22800.0
2014-07-10 14:20:00,93.16,93.25,93.11,93.11,3100.0,93.16,93.25,93.11,93.11,3100.0
2014-07-10 14:30:00,93.11,93.12,92.83,92.83,5400.0,93.11,93.12,92.83,92.83,5400.0
2014-07-10 14:40:00,92.81,92.88,92.67,92.79,6000.0,92.81,92.88,92.67,92.79,6000.0
2014-07-10 14:50:00,92.82,92.92,92.7,92.75,9800.0,92.82,92.92,92.7,92.75,9800.0
2014-07-10 15:00:00,92.68,93.02,92.61,92.97,52400.0,92.68,93.02,92.61,92.97,52400.0
2014-07-10 15:10:00,92.92,93.08,92.82,92.84,30900.0,92.92,93.08,92.82,92.84,30900.0
2014-07-10 15:20:00,92.81,92.84,92.71,92.77,11100.0,92.81,92.84,92.71,92.77,11100.0
2014-07-10 15:30:00,92.77,92.77,92.58,92.67,21200.0,92.77,92.77,92.58,92.67,21200.0
2014-07-10 15:40:00,92.68,92.91,92.67,92.71,21000.0,92.68,92.91,92.67,92.71,21000.0
2014-07-10 15:50:00,92.73,92.82,92.61,92.65,57900.0,92.73,92.82,92.61,92.65,57900.0
2014-07-11 09:30:00,92.74,93.42,92.74,92.94,5600.0,92.74,93.42,92.74,92.94,5600.0
2014-07-11 09:40:00,92.8,92.8,92.17,92.47,17800.0,92.8,92.8,92.17,92.47,17800.0
2014-07-11 09:50:00,92.52,92.52,92.31,92.46,6400.0,92.52,92.52,92.31,92.46,6400.0
2014-07-11 10:00:00,92.33,92.33,92.0,92.08,23100.0,92.33,92.33,92.0,92.08,23100.0
2014-07-11 10:10:00,92.13,92.32,92.07,92.07,10000.0,92.13,92.32,92.07,92.07,10000.0
2014-07-11 10:20:00,92.08,92.1,91.79,92.07,16000.0,92.08,92.1,91.79,92.07,16000.0
2014-07-11 10:30:00,92.0,92.06,91.8,92.02,5800.0,92.0,92.06,91.8,92.02,5800.0
2014-07-11 10:40:00,92.02,92.05,91.86,91.96,16900.0,92.02,92.05,91.86,91.96,16900.0
2014-07-11 10:50:00,91.97,91.98,91.51,91.59,17700.0,91.97,91.98,91.51,91.59,17700.0
2014-07-11 11:00:00,91.63,91.67,91.36,91.51,24900.0,91.63,91.67,91.36,91.51,24900.0
2014-07-11 11:10:00,91.46,91.49,91.33,91.46,22700.0,91.46,91.49,91.33,91.46,22700.0
2014-07-11 11:20:00,91.45,91.53,91.23,91.23,12400.0,91.45,91.53,91.23,91.23,12400.0
2014-07-11 11:30:00,91.22,91.48,91.21,91.24,12300.0,91.22,91.48,91.21,91.24,12300.0
2014-07-11 11:40:00,91.25,91.42,91.25,91.38,6100.0,91.25,91.42,91.25,91.38,6100.0
2014-07-11 11:50:00,91.38,91.48,91.26,91.46,7000.0,91.38,91.48,91.26,91.46,7000.0
2014-07-11 12:00:00,91.49,91.54,91.41,91.49,2300.0,91.49,91.54,91.41,91.49,2300.0
2014-07-11 12:10:00,91.48,91.51,91.38,91.44,3000.0,91.48,91.51,91.38,91.44,3000.0
2014-07-11 12:20:00,91.4,91.69,91.4,91.69,5500.0,91.4,91.69,91.4,91.69,5500.0
2014-07-11 12:30:00,91.64,91.73,91.64,91.64,1600.0,91.64,91.73,91.64,91.64,1600.0
2014-07-11 12:40:00,91.66,91.73,91.57,91.65,8500.0,91.66,91.73,91.57,91.65,8500.0
2014-07-11 12:50:00,91.6,91.9,91.53,91.59,28300.0,91.6,91.9,91.53,91.59,28300.0
2014-07-11 13:00:00,91.6,91.62,91.51,91.51,18700.0,91.6,91.62,91.51,91.51,18700.0
2014-07-11 13:10:00,91.52,91.58,91.32,91.45,18400.0,91.52,91.58,91.32,91.45,18400.0
2014-07-11 13:20:00,91.44,91.61,91.44,91.54,8600.0,91.44,91.61,91.44,91.54,8600.0
2014-07-11 13:30:00,91.58,91.71,91.53,91.65,46200.0,91.58,91.71,91.53,91.65,46200.0
2014-07-11 13:40:00,91.68,91.68,91.35,91.35,6800.0,91.68,91.68,91.35,91.35,6800.0
2014-07-11 13:50:00,91.35,91.43,91.26,91.43,9700.0,91.35,91.43,91.26,91.43,9700.0
2014-07-11 14:00:00,91.45,91.52,91.44,91.49,3400.0,91.45,91.52,91.44,91.49,3400.0
2014-07-11 14:10:00,91.5,91.51,91.41,91.41,6200.0,91.5,91.51,91.41,91.41,6200.0
2014-07-11 14:20:00,91.41,91.6,91.39,91.6,6500.0,91.41,91.6,91.39,91.6,6500.0
2014-07-11 14:30:00,91.56,91.7,91.56,91.69,11300.0,91.56,91.7,91.56,91.69,11300.0
2014-07-11 14:40:00,91.66,91.69,91.64,91.69,10800.0,91.66,91.69,91.64,91.69,10800.0
2014-07-11 14:50:00,91.66,91.69,91.54,91.69,11100.0,91.66,91.69,91.54,91.69,11100.0
2014-07-11 15:00:00,91.7,91.78,91.68,91.75,9300.0,91.7,91.78,91.68,91.75,9300.0
2014-07-11 15:10:00,91.76,91.76,91.6,91.6,8400.0,91.76,91.76,91.6,91.6,8400.0
2014-07-11 15:20:00,91.62,91.67,91.6,91.62,10500.0,91.62,91.67,91.6,91.62,10500.0
2014-07-11 15:30:00,91.66,91.66,91.58,91.63,12600.0,91.66,91.66,91.58,91.63,12600.0
2014-07-11 15:40:00,91.62,91.66,91.5,91.52,19700.0,91.62,91.66,91.5,91.52,19700.0
2014-07-11 15:50:00,91.52,91.65,91.5,91.65,34200.0,91.52,91.65,91.5,91.65,34200.0
2014-07-14 09:30:00,92.5,92.5,91.52,91.59,16300.0,92.5,92.5,91.52,91.59,16300.0
2014-07-14 09:40:00,91.64,91.83,91.37,91.74,17600.0,91.64,91.83,91.37,91.74,17600.0
2014-07-14 09:50:00,91.8,91.9,91.71,91.71,75000.0,91.8,91.9,91.71,91.71,75000.0
2014-07-14 10:00:00,91.8,91.86,91.62,91.62,18200.0,91.8,91.86,91.62,91.62,18200.0
2014-07-14 10:10:00,91.62,91.7,91.48,91.48,15000.0,91.62,91.7,91.48,91.48,15000.0
2014-07-14 10:20:00,91.46,91.46,91.29,91.39,18200.0,91.46,91.46,91.29,91.39,18200.0
2014-07-14 10:30:00,91.39,91.4,91.19,91.25,10800.0,91.39,91.4,91.19,91.25,10800.0
2014-07-14 10:40:00,91.2,91.36,91.2,91.34,14400.0,91.2,91.36,91.2,91.34,14400.0
2014-07-14 10:50:00,91.35,91.35,91.27,91.28,8900.0,91.35,91.35,91.27,91.28,8900.0
2014-07-14 11:00:00,91.3,91.55,91.21,91.5,54400.0,91.3,91.55,91.21,91.5,54400.0
2014-07-14 11:10:00,91.54,91.61,91.29,91.32,37800.0,91.54,91.61,91.29,91.32,37800.0
2014-07-14 11:20:00,91.32,91.44,91.28,91.3,23100.0,91.32,91.44,91.28,91.3,23100.0
2014-07-14 11:30:00,91.3,91.33,91.08,91.08,15400.0,91.3,91.33,91.08,91.08,15400.0
2014-07-14 11:40:00,91.05,91.07,90.98,90.98,12600.0,91.05,91.07,90.98,90.98,12600.0
2014-07-14 11:50:00,90.97,91.0,90.95,90.99,7800.0,90.97,91.0,90.95,90.99,7800.0
2014-07-14 12:00:00,90.99,91.31,90.93,91.28,23600.0,90.99,91.31,90.93,91.28,23600.0
2014-07-14 12:10:00,91.26,91.26,91.17,91.19,19900.0,91.26,91.26,91.17,91.19,19900.0
2014-07-14 12:20:00,91.19,91.2,91.09,91.09,10400.0,91.19,91.2,91.09,91.09,10400.0
2014-07-14 12:30:00,91.15,91.34,91.15,91.34,6300.0,91.15,91.34,91.15,91.34,6300.0
2014-07-14 12:40:00,91.35,91.39,91.31,91.32,5400.0,91.35,91.39,91.31,91.32,5400.0
2014-07-14 12:50:00,91.31,91.35,91.2,91.3,4500.0,91.31,91.35,91.2,91.3,4500.0
2014-07-14 13:00:00,91.29,91.3,91.21,91.21,2500.0,91.29,91.3,91.21,91.21,2500.0
2014-07-14 13:10:00,91.22,91.45,91.22,91.45,5900.0,91.22,91.45,91.22,91.45,5900.0
2014-07-14 13:20:00,91.44,91.54,91.43,91.5,8300.0,91.44,91.54,91.43,91.5,8300.0
2014-07-14 13:30:00,91.51,91.52,91.4,91.5,6100.0,91.51,91.52,91.4,91.5,6100.0
2014-07-14 13:40:00,91.51,91.57,91.37,91.37,6200.0,91.51,91.57,91.37,91.37,6200.0
2014-07-14 13:50:00,91.4,91.4,91.31,91.34,5300.0,91.4,91.4,91.31,91.34,5300.0
2014-07-14 14:00:00,91.34,91.34,91.1,91.13,9800.0,91.34,91.34,91.1,91.13,9800.0
2014-07-14 14:10:00,91.11,91.13,90.95,90.95,8700.0,91.11,91.13,90.95,90.95,8700.0
2014-07-14 14:20:00,90.99,91.01,90.93,90.97,13800.0,90.99,91.01,90.93,90.97,13800.0
2014-07-14 14:30:00,90.96,91.01,90.95,90.95,11500.0,90.96,91.01,90.95,90.95,11500.0
2014-07-14 14:40:00,90.95,90.96,90.87,90.87,22100.0,90.95,90.96,90.87,90.87,22100.0
2014-07-14 14:50:00,90.87,90.95,90.77,90.79,27500.0,90.87,90.95,90.77,90.79,27500.0
2014-07-14 15:00:00,90.81,91.21,90.81,91.19,45200.0,90.81,91.21,90.81,91.19,45200.0
2014-07-14 15:10:00,91.2,91.45,91.2,91.44,18300.0,91.2,91.45,91.2,91.44,18300.0
2014-07-14 15:20:00,91.44,91.44,91.33,91.34,10600.0,91.44,91.44,91.33,91.34,10600.0
2014-07-14 15:30:00,91.32,91.49,91.32,91.45,17800.0,91.32,91.49,91.32,91.45,17800.0
2014-07-14 15:40:00,91.45,91.61,91.44,91.55,18100.0,91.45,91.61,91.44,91.55,18100.0
2014-07-14 15:50:00,91.54,91.57,91.46,91.47,29500.0,91.54,91.57,91.46,91.47,29500.0
2014-07-15 09:30:00,91.68,92.0,91.64,91.93,7300.0,91.68,92.0,91.64,91.93,7300.0
2014-07-15 09:40:00,92.0,92.34,90.87,90.93,32900.0,92.0,92.34,90.87,90.93,32900.0
2014-07-15 09:50:00,90.93,90.95,90.57,90.87,29600.0,90.93,90.95,90.57,90.87,29600.0
2014-07-15 10:00:00,90.92,91.4,90.92,91.11,15500.0,90.92,91.4,90.92,91.11,15500.0
2014-07-15 10:10:00,91.1,91.12,90.52,90.62,13900.0,91.1,91.12,90.52,90.62,13900.0
2014-07-15 10:20:00,90.6,90.66,90.1,90.35,35800.0,90.6,90.66,90.1,90.35,35800.0
2014-07-15 10:30:00,90.38,90.82,90.34,90.59,11100.0,90.38,90.82,90.34,90.59,11100.0
2014-07-15 10:40:00,90.57,90.62,90.3,90.38,9000.0,90.57,90.62,90.3,90.38,9000.0
2014-07-15 10:50:00,90.33,90.63,90.33,90.58,19700.0,90.33,90.63,90.33,90.58,19700.0
2014-07-15 11:00:00,90.53,90.57,90.38,90.51,18700.0,90.53,90.57,90.38,90.51,18700.0
2014-07-15 11:10:00,90.52,90.55,90.45,90.5,9600.0,90.52,90.55,90.45,90.5,9600.0
2014-07-15 11:20:00,90.5,90.57,90.3,90.34,7600.0,90.5,90.57,90.3,90.34,7600.0
2014-07-15 11:30:00,90.31,90.31,90.1,90.21,13300.0,90.31,90.31,90.1,90.21,13300.0
2014-07-15 11:40:00,90.2,90.3,90.14,90.3,2300.0,90.2,90.3,90.14,90.3,2300.0
2014-07-15 11:50:00,90.35,90.44,90.18,90.18,4400.0,90.35,90.44,90.18,90.18,4400.0
2014-07-15 12:00:00,90.23,90.46,90.18,90.46,8900.0,90.23,90.46,90.18,90.46,8900.0
2014-07-15 12:10:00,90.41,90.55,90.37,90.55,7800.0,90.41,90.55,90.37,90.55,7800.0
2014-07-15 12:20:00,90.55,90.98,90.54,90.94,13600.0,90.55,90.98,90.54,90.94,13600.0
2014-07-15 12:30:00,90.96,91.07,90.84,91.05,6700.0,90.96,91.07,90.84,91.05,6700.0
2014-07-15 12:40:00,91.05,91.18,91.04,91.09,17900.0,91.05,91.18,91.04,91.09,17900.0
2014-07-15 12:50:00,91.08,91.17,90.94,90.98,17300.0,91.08,91.17,90.94,90.98,17300.0
2014-07-15 13:00:00,91.0,91.21,90.93,91.21,7300.0,91.0,91.21,90.93,91.21,7300.0
2014-07-15 13:10:00,91.18,91.41,91.12,91.37,7100.0,91.18,91.41,91.12,91.37,7100.0
2014-07-15 13:20:00,91.4,91.4,91.14,91.37,5600.0,91.4,91.4,91.14,91.37,5600.0
2014-07-15 13:30:00,91.42,91.52,91.27,91.27,5500.0,91.42,91.52,91.27,91.27,5500.0
2014-07-15 13:40:00,91.24,91.31,91.17,91.17,10900.0,91.24,91.31,91.17,91.17,10900.0
2014-07-15 13:50:00,91.18,91.19,90.95,91.0,8200.0,91.18,91.19,90.95,91.0,8200.0
2014-07-15 14:00:00,91.0,91.16,91.0,91.07,6800.0,91.0,91.16,91.0,91.07,6800.0
2014-07-15 14:10:00,91.08,91.21,91.04,91.2,6300.0,91.08,91.21,91.04,91.2,6300.0
2014-07-15 14:20:00,91.18,91.2,91.0,91.16,5300.0,91.18,91.2,91.0,91.16,5300.0
2014-07-15 14:30:00,91.13,91.16,91.02,91.14,5000.0,91.13,91.16,91.02,91.14,5000.0
2014-07-15 14:40:00,91.07,91.2,91.07,91.12,6100.0,91.07,91.2,91.07,91.12,6100.0
2014-07-15 14:50:00,91.09,91.19,91.07,91.19,51900.0,91.09,91.19,91.07,91.19,51900.0
2014-07-15 15:00:00,91.18,91.27,90.99,91.0,16900.0,91.18,91.27,90.99,91.0,16900.0
2014-07-15 15:10:00,91.02,91.02,90.93,91.0,15300.0,91.02,91.02,90.93,91.0,15300.0
2014-07-15 15:20:00,91.01,91.04,90.94,90.98,8100.0,91.01,91.04,90.94,90.98,8100.0
2014-07-15 15:30:00,90.94,91.05,90.9,91.01,20300.0,90.94,91.05,90.9,91.01,20300.0
2014-07-15 15:40:00,91.0,91.0,90.78,90.78,19600.0,91.0,91.0,90.78,90.78,19600.0
2014-07-15 15:50:00,90.77,90.81,90.72,90.76,29500.0,90.77,90.81,90.72,90.76,29500.0
2014-07-16 09:30:00,91.02,91.02,90.64,90.95,4700.0,91.02,91.02,90.64,90.95,4700.0
2014-07-16 09:40:00,90.76,90.88,90.17,90.39,18700.0,90.76,90.88,90.17,90.39,18700.0
2014-07-16 09:50:00,90.34,90.34,90.01,90.2,14100.0,90.34,90.34,90.01,90.2,14100.0
2014-07-16 10:00:00,90.33,90.81,90.26,90.57,15300.0,90.33,90.81,90.26,90.57,15300.0
2014-07-16 10:10:00,90.57,90.6,90.15,90.15,5700.0,90.57,90.6,90.15,90.15,5700.0
2014-07-16 10:20:00,90.15,90.35,90.0,90.15,25400.0,90.15,90.35,90.0,90.15,25400.0
2014-07-16 10:30:00,90.12,90.25,90.08,90.08,5700.0,90.12,90.25,90.08,90.08,5700.0
2014-07-16 10:40:00,90.13,90.22,90.1,90.1,18600.0,90.13,90.22,90.1,90.1,18600.0
2014-07-16 10:50:00,90.1,90.26,90.0,90.14,27100.0,90.1,90.26,90.0,90.14,27100.0
2014-07-16 11:00:00,90.16,90.24,90.13,90.13,5400.0,90.16,90.24,90.13,90.13,5400.0
2014-07-16 11:10:00,90.1,90.18,89.99,90.05,9300.0,90.1,90.18,89.99,90.05,9300.0
2014-07-16 11:20:00,89.99,90.07,89.97,90.06,15000.0,89.99,90.07,89.97,90.06,15000.0
2014-07-16 11:30:00,90.04,90.13,89.98,90.03,10000.0,90.04,90.13,89.98,90.03,10000.0
2014-07-16 11:40:00,90.0,90.02,89.87,89.92,9300.0,90.0,90.02,89.87,89.92,9300.0
2014-07-16 11:50:00,89.95,90.04,89.93,89.94,6200.0,89.95,90.04,89.93,89.94,6200.0
2014-07-16 12:00:00,89.94,89.96,89.82,89.83,10100.0,89.94,89.96,89.82,89.83,10100.0
2014-07-16 12:10:00,89.82,89.85,89.63,89.78,7800.0,89.82,89.85,89.63,89.78,7800.0
2014-07-16 12:20:00,89.86,89.94,89.81,89.94,5000.0,89.86,89.94,89.81,89.94,5000.0
2014-07-16 12:30:00,89.89,89.97,89.81,89.84,8000.0,89.89,89.97,89.81,89.84,8000.0
2014-07-16 12:40:00,89.83,89.96,89.81,89.91,8500.0,89.83,89.96,89.81,89.91,8500.0
2014-07-16 12:50:00,89.9,89.99,89.87,89.94,4900.0,89.9,89.99,89.87,89.94,4900.0
2014-07-16 13:00:00,90.0,90.01,89.77,89.81,5600.0,90.0,90.01,89.77,89.81,5600.0
2014-07-16 13:10:00,89.81,90.0,89.81,90.0,3300.0,89.81,90.0,89.81,90.0,3300.0
2014-07-16 13:20:00,90.04,90.04,89.93,89.95,7000.0,90.04,90.04,89.93,89.95,7000.0
2014-07-16 13:30:00,89.99,90.08,89.91,89.93,3100.0,89.99,90.08,89.91,89.93,3100.0
2014-07-16 13:40:00,89.91,89.95,89.81,89.87,8700.0,89.91,89.95,89.81,89.87,8700.0
2014-07-16 13:50:00,89.87,89.95,89.81,89.88,8500.0,89.87,89.95,89.81,89.88,8500.0
2014-07-16 14:00:00,89.87,89.96,89.72,89.81,15000.0,89.87,89.96,89.72,89.81,15000.0
2014-07-16 14:10:00,89.81,89.94,89.81,89.89,9800.0,89.81,89.94,89.81,89.89,9800.0
2014-07-16 14:20:00,89.85,89.88,89.7,89.82,12600.0,89.85,89.88,89.7,89.82,12600.0
2014-07-16 14:30:00,89.86,89.87,89.69,89.71,7400.0,89.86,89.87,89.69,89.71,7400.0
2014-07-16 14:40:00,89.77,89.89,89.66,89.8,8100.0,89.77,89.89,89.66,89.8,8100.0
2014-07-16 14:50:00,89.82,89.82,89.67,89.71,12900.0,89.82,89.82,89.67,89.71,12900.0
2014-07-16 15:00:00,89.67,89.67,89.42,89.44,17300.0,89.67,89.67,89.42,89.44,17300.0
2014-07-16 15:10:00,89.42,89.68,89.42,89.66,34500.0,89.42,89.68,89.42,89.66,34500.0
2014-07-16 15:20:00,89.63,89.66,89.44,89.47,24200.0,89.63,89.66,89.44,89.47,24200.0
2014-07-16 15:30:00,89.47,89.61,89.45,89.46,22000.0,89.47,89.61,89.45,89.46,22000.0
2014-07-16 15:40:00,89.45,89.47,89.37,89.38,33600.0,89.45,89.47,89.37,89.38,33600.0
2014-07-16 15:50:00,89.37,89.42,89.24,89.26,57800.0,89.37,89.42,89.24,89.26,57800.0
2014-07-17 09:30:00,88.88,89.13,88.14,88.82,48800.0,88.88,89.13,88.14,88.82,48800.0
2014-07-17 09:40:00,88.96,89.19,88.9,89.04,11600.0,88.96,89.19,88.9,89.04,11600.0
2014-07-17 09:50:00,89.12,89.43,89.03,89.18,21900.0,89.12,89.43,89.03,89.18,21900.0
2014-07-17 10:00:00,89.2,89.31,88.73,88.99,117900.0,89.2,89.31,88.73,88.99,117900.0
2014-07-17 10:10:00,88.96,89.09,88.83,89.03,13600.0,88.96,89.09,88.83,89.03,13600.0
2014-07-17 10:20:00,89.02,89.29,89.01,89.17,36700.0,89.02,89.29,89.01,89.17,36700.0
2014-07-17 10:30:00,89.13,89.27,89.13,89.21,34000.0,89.13,89.27,89.13,89.21,34000.0
2014-07-17 10:40:00,89.15,89.25,89.1,89.25,10300.0,89.15,89.25,89.1,89.25,10300.0
2014-07-17 10:50:00,89.25,89.32,89.21,89.25,31800.0,89.25,89.32,89.21,89.25,31800.0
2014-07-17 11:00:00,89.31,89.39,89.25,89.3,14900.0,89.31,89.39,89.25,89.3,14900.0
2014-07-17 11:10:00,89.26,89.36,89.13,89.34,11700.0,89.26,89.36,89.13,89.34,11700.0
2014-07-17 11:20:00,89.35,89.37,89.17,89.19,20600.0,89.35,89.37,89.17,89.19,20600.0
2014-07-17 11:30:00,89.2,89.42,89.2,89.33,15200.0,89.2,89.42,89.2,89.33,15200.0
2014-07-17 11:40:00,89.32,89.41,89.26,89.35,17700.0,89.32,89.41,89.26,89.35,17700.0
2014-07-17 11:50:00,89.43,89.43,89.29,89.43,9800.0,89.43,89.43,89.29,89.43,9800.0
2014-07-17 12:00:00,89.38,89.4,89.25,89.31,22800.0,89.38,89.4,89.25,89.31,22800.0
2014-07-17 12:10:00,89.3,89.42,89.3,89.35,17300.0,89.3,89.42,89.3,89.35,17300.0
2014-07-17 12:20:00,89.3,89.52,89.29,89.49,14300.0,89.3,89.52,89.29,89.49,14300.0
2014-07-17 12:30:00,89.51,89.66,89.36,89.65,12000.0,89.51,89.66,89.36,89.65,12000.0
2014-07-17 12:40:00,89.65,89.72,89.61,89.64,7600.0,89.65,89.72,89.61,89.64,7600.0
2014-07-17 12:50:00,89.64,89.86,89.59,89.86,6700.0,89.64,89.86,89.59,89.86,6700.0
2014-07-17 13:00:00,89.82,89.97,89.74,89.74,5800.0,89.82,89.97,89.74,89.74,5800.0
2014-07-17 13:10:00,89.77,89.9,89.76,89.81,4900.0,89.77,89.9,89.76,89.81,4900.0
2014-07-17 13:20:00,89.83,89.9,89.77,89.9,4000.0,89.83,89.9,89.77,89.9,4000.0
2014-07-17 13:30:00,89.9,89.98,89.74,89.75,7500.0,89.9,89.98,89.74,89.75,7500.0
2014-07-17 13:40:00,89.71,89.85,89.53,89.85,9800.0,89.71,89.85,89.53,89.85,9800.0
2014-07-17 13:50:00,89.86,89.86,89.55,89.55,7300.0,89.86,89.86,89.55,89.55,7300.0
2014-07-17 14:00:00,89.46,89.5,89.33,89.48,14000.0,89.46,89.5,89.33,89.48,14000.0
2014-07-17 14:10:00,89.48,89.53,89.37,89.53,14800.0,89.48,89.53,89.37,89.53,14800.0
2014-07-17 14:20:00,89.56,89.61,89.34,89.47,163200.0,89.56,89.61,89.34,89.47,163200.0
2014-07-17 14:30:00,89.45,89.78,89.45,89.75,29700.0,89.45,89.78,89.45,89.75,29700.0
2014-07-17 14:40:00,89.78,89.78,89.54,89.54,11700.0,89.78,89.78,89.54,89.54,11700.0
2014-07-17 14:50:00,89.54,89.76,89.54,89.58,11200.0,89.54,89.76,89.54,89.58,11200.0
2014-07-17 15:00:00,89.56,89.71,89.45,89.65,24800.0,89.56,89.71,89.45,89.65,24800.0
2014-07-17 15:10:00,89.65,89.71,89.51,89.55,18200.0,89.65,89.71,89.51,89.55,18200.0
2014-07-17 15:20:00,89.56,89.67,89.54,89.64,14600.0,89.56,89.67,89.54,89.64,14600.0
2014-07-17 15:30:00,89.6,89.7,89.5,89.62,23000.0,89.6,89.7,89.5,89.62,23000.0
2014-07-17 15:40:00,89.57,89.68,89.53,89.63,25000.0,89.57,89.68,89.53,89.63,25000.0
2014-07-17 15:50:00,89.64,89.77,89.56,89.77,86300.0,89.64,89.77,89.56,89.77,86300.0
2014-07-18 09:30:00,89.97,90.47,89.97,90.41,11700.0,89.97,90.47,89.97,90.41,11700.0
2014-07-18 09:40:00,90.44,90.68,90.16,90.33,22400.0,90.44,90.68,90.16,90.33,22400.0
2014-07-18 09:50:00,90.49,90.78,90.48,90.77,9700.0,90.49,90.78,90.48,90.77,9700.0
2014-07-18 10:00:00,90.72,90.75,90.23,90.31,13100.0,90.72,90.75,90.23,90.31,13100.0
2014-07-18 10:10:00,90.34,90.36,89.79,89.79,11700.0,90.34,90.36,89.79,89.79,11700.0
2014-07-18 10:20:00,89.83,89.91,89.54,89.9,14700.0,89.83,89.91,89.54,89.9,14700.0
2014-07-18 10:30:00,89.88,89.88,89.56,89.64,4100.0,89.88,89.88,89.56,89.64,4100.0
2014-07-18 10:40:00,89.68,90.06,89.64,89.91,11300.0,89.68,90.06,89.64,89.91,11300.0
2014-07-18 10:50:00,89.94,90.19,89.94,90.16,5800.0,89.94,90.19,89.94,90.16,5800.0
2014-07-18 11:00:00,90.09,90.13,89.86,89.86,6400.0,90.09,90.13,89.86,89.86,6400.0
2014-07-18 11:10:00,89.98,90.03,89.86,89.96,17300.0,89.98,90.03,89.86,89.96,17300.0
2014-07-18 11:20:00,89.95,90.04,89.94,90.02,10400.0,89.95,90.04,89.94,90.02,10400.0
2014-07-18 11:30:00,90.0,90.07,90.0,90.06,13500.0,90.0,90.07,90.0,90.06,13500.0
2014-07-18 11:40:00,90.07,90.21,90.05,90.21,4200.0,90.07,90.21,90.05,90.21,4200.0
2014-07-18 11:50:00,90.18,90.18,90.06,90.07,2000.0,90.18,90.18,90.06,90.07,2000.0
2014-07-18 12:00:00,90.06,90.09,89.94,90.02,7200.0,90.06,90.09,89.94,90.02,7200.0
2014-07-18 12:10:00,90.01,90.38,90.01,90.33,7300.0,90.01,90.38,90.01,90.33,7300.0
2014-07-18 12:20:00,90.38,90.47,90.29,90.47,9700.0,90.38,90.47,90.29,90.47,9700.0
2014-07-18 12:30:00,90.43,90.48,90.41,90.48,5400.0,90.43,90.48,90.41,90.48,5400.0
2014-07-18 12:40:00,90.48,90.58,90.45,90.52,10500.0,90.48,90.58,90.45,90.52,10500.0
2014-07-18 12:50:00,90.56,90.6,90.54,90.54,2600.0,90.56,90.6,90.54,90.54,2600.0
2014-07-18 13:00:00,90.54,90.6,90.49,90.52,3200.0,90.54,90.6,90.49,90.52,3200.0
2014-07-18 13:10:00,90.53,90.76,90.53,90.76,60000.0,90.53,90.76,90.53,90.76,60000.0
2014-07-18 13:20:00,90.73,90.73,90.62,90.62,2900.0,90.73,90.73,90.62,90.62,2900.0
2014-07-18 13:30:00,90.63,90.67,90.6,90.63,3700.0,90.63,90.67,90.6,90.63,3700.0
2014-07-18 13:40:00,90.67,90.68,90.37,90.45,5900.0,90.67,90.68,90.37,90.45,5900.0
2014-07-18 13:50:00,90.39,90.68,90.39,90.67,8400.0,90.39,90.68,90.39,90.67,8400.0
2014-07-18 14:00:00,90.67,90.67,90.55,90.55,7100.0,90.67,90.67,90.55,90.55,7100.0
2014-07-18 14:10:00,90.57,90.65,90.55,90.62,6000.0,90.57,90.65,90.55,90.62,6000.0
2014-07-18 14:20:00,90.6,90.7,90.56,90.61,11200.0,90.6,90.7,90.56,90.61,11200.0
2014-07-18 14:30:00,90.6,90.6,90.41,90.42,4400.0,90.6,90.6,90.41,90.42,4400.0
2014-07-18 14:40:00,90.42,90.51,90.38,90.46,8100.0,90.42,90.51,90.38,90.46,8100.0
2014-07-18 14:50:00,90.47,90.5,90.37,90.37,2600.0,90.47,90.5,90.37,90.37,2600.0
2014-07-18 15:00:00,90.38,90.55,90.32,90.55,11800.0,90.38,90.55,90.32,90.55,11800.0
2014-07-18 15:10:00,90.57,90.58,90.43,90.5,5900.0,90.57,90.58,90.43,90.5,5900.0
2014-07-18 15:20:00,90.5,90.59,90.49,90.55,7800.0,90.5,90.59,90.49,90.55,7800.0
2014-07-18 15:30:00,90.54,90.54,90.48,90.48,7600.0,90.54,90.54,90.48,90.48,7600.0
2014-07-18 15:40:00,90.5,90.56,90.48,90.5,12900.0,90.5,90.56,90.48,90.5,12900.0
2014-07-18 15:50:00,90.5,90.61,90.36,90.46,94400.0,90.5,90.61,90.36,90.46,94400.0
2014-07-21 09:30:00,90.24,90.86,90.08,90.86,15900.0,90.24,90.86,90.08,90.86,15900.0
2014-07-21 09:40:00,90.84,90.88,90.62,90.84,12800.0,90.84,90.88,90.62,90.84,12800.0
2014-07-21 09:50:00,90.86,91.46,90.86,91.44,13800.0,90.86,91.46,90.86,91.44,13800.0
2014-07-21 10:00:00,91.36,91.43,90.89,91.18,64900.0,91.36,91.43,90.89,91.18,64900.0
2014-07-21 10:10:00,91.18,91.42,91.17,91.23,8800.0,91.18,91.42,91.17,91.23,8800.0
2014-07-21 10:20:00,91.23,91.23,91.0,91.11,2600.0,91.23,91.23,91.0,91.11,2600.0
2014-07-21 10:30:00,91.12,91.12,90.89,91.0,16900.0,91.12,91.12,90.89,91.0,16900.0
2014-07-21 10:40:00,90.98,91.13,90.85,91.04,17700.0,90.98,91.13,90.85,91.04,17700.0
2014-07-21 10:50:00,91.04,91.12,90.88,91.02,7900.0,91.04,91.12,90.88,91.02,7900.0
2014-07-21 11:00:00,90.96,91.03,90.91,90.96,9300.0,90.96,91.03,90.91,90.96,9300.0
2014-07-21 11:10:00,90.94,91.07,90.93,91.02,7500.0,90.94,91.07,90.93,91.02,7500.0
2014-07-21 11:20:00,91.0,91.03,90.92,90.96,9200.0,91.0,91.03,90.92,90.96,9200.0
2014-07-21 11:30:00,90.96,90.99,90.75,90.93,14800.0,90.96,90.99,90.75,90.93,14800.0
2014-07-21 11:40:00,90.91,91.02,90.77,90.87,8300.0,90.91,91.02,90.77,90.87,8300.0
2014-07-21 11:50:00,90.87,91.03,90.87,91.01,10700.0,90.87,91.03,90.87,91.01,10700.0
2014-07-21 12:00:00,91.06,91.08,90.96,91.0,3800.0,91.06,91.08,90.96,91.0,3800.0
2014-07-21 12:10:00,90.97,91.06,90.94,91.0,4200.0,90.97,91.06,90.94,91.0,4200.0
2014-07-21 12:20:00,91.05,91.06,90.92,90.92,3800.0,91.05,91.06,90.92,90.92,3800.0
2014-07-21 12:30:00,90.99,91.03,90.92,90.92,3200.0,90.99,91.03,90.92,90.92,3200.0
2014-07-21 12:40:00,90.9,91.05,90.86,91.0,11000.0,90.9,91.05,90.86,91.0,11000.0
2014-07-21 12:50:00,91.0,91.19,90.95,91.16,17400.0,91.0,91.19,90.95,91.16,17400.0
2014-07-21 13:00:00,91.14,91.53,91.03,91.53,22200.0,91.14,91.53,91.03,91.53,22200.0
2014-07-21 13:10:00,91.52,93.01,91.52,92.54,132800.0,91.52,93.01,91.52,92.54,132800.0
2014-07-21 13:20:00,92.5,92.59,91.99,92.4,24900.0,92.5,92.59,91.99,92.4,24900.0
2014-07-21 13:30:00,92.4,92.55,92.0,92.12,14700.0,92.4,92.55,92.0,92.12,14700.0
2014-07-21 13:40:00,92.14,92.36,92.14,92.22,11400.0,92.14,92.36,92.14,92.22,11400.0
2014-07-21 13:50:00,92.21,92.68,92.21,92.65,23200.0,92.21,92.68,92.21,92.65,23200.0
2014-07-21 14:00:00,92.63,92.73,92.54,92.54,47900.0,92.63,92.73,92.54,92.54,47900.0
2014-07-21 14:10:00,92.55,92.83,92.54,92.81,34800.0,92.55,92.83,92.54,92.81,34800.0
2014-07-21 14:20:00,92.82,92.92,92.7,92.9,26400.0,92.82,92.92,92.7,92.9,26400.0
2014-07-21 14:30:00,92.93,92.93,92.61,92.66,24600.0,92.93,92.93,92.61,92.66,24600.0
2014-07-21 14:40:00,92.68,92.79,92.65,92.74,21000.0,92.68,92.79,92.65,92.74,21000.0
2014-07-21 14:50:00,92.68,92.87,92.68,92.85,20900.0,92.68,92.87,92.68,92.85,20900.0
2014-07-21 15:00:00,92.85,92.9,92.73,92.86,26200.0,92.85,92.9,92.73,92.86,26200.0
2014-07-21 15:10:00,92.87,92.88,92.77,92.77,19400.0,92.87,92.88,92.77,92.77,19400.0
2014-07-21 15:20:00,92.79,93.03,92.78,93.01,27200.0,92.79,93.03,92.78,93.01,27200.0
2014-07-21 15:30:00,92.98,93.06,92.95,93.0,32200.0,92.98,93.06,92.95,93.0,32200.0
2014-07-21 15:40:00,93.0,93.13,92.97,93.08,45000.0,93.0,93.13,92.97,93.08,45000.0
2014-07-21 15:50:00,93.07,93.07,92.98,93.02,49800.0,93.07,93.07,92.98,93.02,49800.0
2014-07-22 09:30:00,93.75,93.8,92.86,93.0,24700.0,93.75,93.8,92.86,93.0,24700.0
2014-07-22 09:40:00,93.02,93.18,92.75,92.75,13900.0,93.02,93.18,92.75,92.75,13900.0
2014-07-22 09:50:00,92.66,92.96,92.59,92.68,17100.0,92.66,92.96,92.59,92.68,17100.0
2014-07-22 10:00:00,92.73,92.79,92.37,92.47,13600.0,92.73,92.79,92.37,92.47,13600.0
2014-07-22 10:10:00,92.43,92.45,92.06,92.13,16600.0,92.43,92.45,92.06,92.13,16600.0
2014-07-22 10:20:00,92.14,92.37,92.09,92.37,10100.0,92.14,92.37,92.09,92.37,10100.0
2014-07-22 10:30:00,92.41,92.42,92.24,92.3,21600.0,92.41,92.42,92.24,92.3,21600.0
2014-07-22 10:40:00,92.25,92.31,92.16,92.27,10900.0,92.25,92.31,92.16,92.27,10900.0
2014-07-22 10:50:00,92.2,92.24,92.1,92.13,12400.0,92.2,92.24,92.1,92.13,12400.0
2014-07-22 11:00:00,92.16,92.39,92.12,92.29,7400.0,92.16,92.39,92.12,92.29,7400.0
2014-07-22 11:10:00,92.31,92.39,92.23,92.39,13800.0,92.31,92.39,92.23,92.39,13800.0
2014-07-22 11:20:00,92.38,92.38,92.24,92.28,6100.0,92.38,92.38,92.24,92.28,6100.0
2014-07-22 11:30:00,92.28,92.28,92.02,92.07,4300.0,92.28,92.28,92.02,92.07,4300.0
2014-07-22 11:40:00,92.05,92.07,91.9,91.9,7300.0,92.05,92.07,91.9,91.9,7300.0
2014-07-22 11:50:00,91.9,91.91,91.76,91.77,4500.0,91.9,91.91,91.76,91.77,4500.0
2014-07-22 12:00:00,91.78,91.82,91.74,91.79,5200.0,91.78,91.82,91.74,91.79,5200.0
2014-07-22 12:10:00,91.76,91.76,91.68,91.71,4100.0,91.76,91.76,91.68,91.71,4100.0
2014-07-22 12:20:00,91.73,91.74,91.65,91.69,4700.0,91.73,91.74,91.65,91.69,4700.0
2014-07-22 12:30:00,91.7,91.7,91.57,91.59,7500.0,91.7,91.7,91.57,91.59,7500.0
2014-07-22 12:40:00,91.63,91.69,91.52,91.69,5900.0,91.63,91.69,91.52,91.69,5900.0
2014-07-22 12:50:00,91.79,91.9,91.71,91.85,5800.0,91.79,91.9,91.71,91.85,5800.0
2014-07-22 13:00:00,91.9,91.9,91.76,91.76,2600.0,91.9,91.9,91.76,91.76,2600.0
2014-07-22 13:10:00,91.76,91.86,91.72,91.83,3400.0,91.76,91.86,91.72,91.83,3400.0
2014-07-22 13:20:00,91.8,91.84,91.72,91.74,5700.0,91.8,91.84,91.72,91.74,5700.0
2014-07-22 13:30:00,91.74,91.82,91.74,91.78,4500.0,91.74,91.82,91.74,91.78,4500.0
2014-07-22 13:40:00,91.8,91.99,91.76,91.99,10900.0,91.8,91.99,91.76,91.99,10900.0
2014-07-22 13:50:00,91.99,92.12,91.93,92.04,9700.0,91.99,92.12,91.93,92.04,9700.0
2014-07-22 14:00:00,92.11,92.23,92.04,92.23,6500.0,92.11,92.23,92.04,92.23,6500.0
2014-07-22 14:10:00,92.17,92.21,92.07,92.21,7400.0,92.17,92.21,92.07,92.21,7400.0
2014-07-22 14:20:00,92.21,92.27,92.12,92.14,6100.0,92.21,92.27,92.12,92.14,6100.0
2014-07-22 14:30:00,92.12,92.22,92.08,92.2,5500.0,92.12,92.22,92.08,92.2,5500.0
2014-07-22 14:40:00,92.22,92.26,92.02,92.07,12900.0,92.22,92.26,92.02,92.07,12900.0
2014-07-22 14:50:00,92.04,92.14,91.98,92.12,9600.0,92.04,92.14,91.98,92.12,9600.0
2014-07-22 15:00:00,92.12,92.12,92.01,92.07,10400.0,92.12,92.12,92.01,92.07,10400.0
2014-07-22 15:10:00,92.08,92.12,92.03,92.11,10900.0,92.08,92.12,92.03,92.11,10900.0
2014-07-22 15:20:00,92.06,92.12,91.97,91.98,6600.0,92.06,92.12,91.97,91.98,6600.0
2014-07-22 15:30:00,91.99,92.05,91.98,92.03,10900.0,91.99,92.05,91.98,92.03,10900.0
2014-07-22 15:40:00,92.02,92.16,92.0,92.15,22600.0,92.02,92.16,92.0,92.15,22600.0
2014-07-22 15:50:00,92.14,92.2,92.02,92.08,74800.0,92.14,92.2,92.02,92.08,74800.0
2014-07-23 09:30:00,92.06,92.37,91.61,92.08,8100.0,92.06,92.37,91.61,92.08,8100.0
2014-07-23 09:40:00,92.06,92.06,91.6,92.0,11000.0,92.06,92.06,91.6,92.0,11000.0
2014-07-23 09:50:00,92.03,92.04,91.94,91.95,8700.0,92.03,92.04,91.94,91.95,8700.0
2014-07-23 10:00:00,91.95,92.06,91.74,91.74,9300.0,91.95,92.06,91.74,91.74,9300.0
2014-07-23 10:10:00,91.74,91.82,91.45,91.57,17100.0,91.74,91.82,91.45,91.57,17100.0
2014-07-23 10:20:00,91.57,91.67,91.47,91.58,9500.0,91.57,91.67,91.47,91.58,9500.0
2014-07-23 10:30:00,91.64,91.72,91.61,91.7,6000.0,91.64,91.72,91.61,91.7,6000.0
2014-07-23 10:40:00,91.68,91.7,91.63,91.69,24400.0,91.68,91.7,91.63,91.69,24400.0
2014-07-23 10:50:00,91.67,91.72,91.43,91.43,38100.0,91.67,91.72,91.43,91.43,38100.0
2014-07-23 11:00:00,91.42,91.69,91.42,91.69,25000.0,91.42,91.69,91.42,91.69,25000.0
2014-07-23 11:10:00,91.68,91.73,91.6,91.7,9700.0,91.68,91.73,91.6,91.7,9700.0
2014-07-23 11:20:00,91.69,91.73,91.64,91.69,20900.0,91.69,91.73,91.64,91.69,20900.0
2014-07-23 11:30:00,91.69,91.82,91.65,91.8,21200.0,91.69,91.82,91.65,91.8,21200.0
2014-07-23 11:40:00,91.77,91.82,91.74,91.8,6300.0,91.77,91.82,91.74,91.8,6300.0
2014-07-23 11:50:00,91.8,91.8,91.63,91.63,5300.0,91.8,91.8,91.63,91.63,5300.0
2014-07-23 12:00:00,91.6,91.65,91.55,91.62,38800.0,91.6,91.65,91.55,91.62,38800.0
2014-07-23 12:10:00,91.6,91.6,91.51,91.57,5400.0,91.6,91.6,91.51,91.57,5400.0
2014-07-23 12:20:00,91.56,91.57,91.47,91.47,14800.0,91.56,91.57,91.47,91.47,14800.0
2014-07-23 12:30:00,91.53,91.53,91.37,91.38,5300.0,91.53,91.53,91.37,91.38,5300.0
2014-07-23 12:40:00,91.38,91.51,91.38,91.41,6500.0,91.38,91.51,91.38,91.41,6500.0
2014-07-23 12:50:00,91.43,91.46,91.38,91.41,2300.0,91.43,91.46,91.38,91.41,2300.0
2014-07-23 13:00:00,91.43,91.52,91.43,91.48,4100.0,91.43,91.52,91.43,91.48,4100.0
2014-07-23 13:10:00,91.52,91.78,91.47,91.62,42200.0,91.52,91.78,91.47,91.62,42200.0
2014-07-23 13:20:00,91.6,91.94,91.6,91.9,16400.0,91.6,91.94,91.6,91.9,16400.0
2014-07-23 13:30:00,91.9,91.91,91.81,91.9,3100.0,91.9,91.91,91.81,91.9,3100.0
2014-07-23 13:40:00,91.86,91.95,91.82,91.83,7400.0,91.86,91.95,91.82,91.83,7400.0
2014-07-23 13:50:00,91.89,91.92,91.8,91.82,5300.0,91.89,91.92,91.8,91.82,5300.0
2014-07-23 14:00:00,91.87,91.91,91.8,91.84,4000.0,91.87,91.91,91.8,91.84,4000.0
2014-07-23 14:10:00,91.84,91.84,91.6,91.69,8500.0,91.84,91.84,91.6,91.69,8500.0
2014-07-23 14:20:00,91.69,91.87,91.69,91.87,30600.0,91.69,91.87,91.69,91.87,30600.0
2014-07-23 14:30:00,91.86,91.97,91.81,91.95,4400.0,91.86,91.97,91.81,91.95,4400.0
2014-07-23 14:40:00,91.94,91.96,91.87,91.96,3400.0,91.94,91.96,91.87,91.96,3400.0
2014-07-23 14:50:00,91.92,92.14,91.91,92.14,75700.0,91.92,92.14,91.91,92.14,75700.0
2014-07-23 15:00:00,92.12,92.15,92.0,92.13,9700.0,92.12,92.15,92.0,92.13,9700.0
2014-07-23 15:10:00,92.12,92.14,92.08,92.1,7600.0,92.12,92.14,92.08,92.1,7600.0
2014-07-23 15:20:00,92.1,92.16,92.06,92.16,12400.0,92.1,92.16,92.06,92.16,12400.0
2014-07-23 15:30:00,92.12,92.13,92.05,92.07,13800.0,92.12,92.13,92.05,92.07,13800.0
2014-07-23 15:40:00,92.09,92.2,92.05,92.2,26300.0,92.09,92.2,92.05,92.2,26300.0
2014-07-23 15:50:00,92.2,92.36,92.13,92.2,45100.0,92.2,92.36,92.13,92.2,45100.0
2014-07-24 09:30:00,92.04,92.09,91.27,91.65,11900.0,92.04,92.09,91.27,91.65,11900.0
2014-07-24 09:40:00,91.86,92.34,91.65,92.31,47000.0,91.86,92.34,91.65,92.31,47000.0
2014-07-24 09:50:00,92.34,92.54,92.05,92.15,19400.0,92.34,92.54,92.05,92.15,19400.0
2014-07-24 10:00:00,92.05,92.42,91.8,92.42,21600.0,92.05,92.42,91.8,92.42,21600.0
2014-07-24 10:10:00,92.48,92.57,92.38,92.5,17800.0,92.48,92.57,92.38,92.5,17800.0
2014-07-24 10:20:00,92.42,92.68,92.42,92.68,10200.0,92.42,92.68,92.42,92.68,10200.0
2014-07-24 10:30:00,92.68,92.71,92.59,92.71,3100.0,92.68,92.71,92.59,92.71,3100.0
2014-07-24 10:40:00,92.73,92.78,92.65,92.72,2800.0,92.73,92.78,92.65,92.72,2800.0
2014-07-24 10:50:00,92.68,92.79,92.61,92.79,27400.0,92.68,92.79,92.61,92.79,27400.0
2014-07-24 11:00:00,92.79,92.88,92.74,92.85,12800.0,92.79,92.88,92.74,92.85,12800.0
2014-07-24 11:10:00,92.85,92.87,92.68,92.68,12800.0,92.85,92.87,92.68,92.68,12800.0
2014-07-24 11:20:00,92.68,92.73,92.59,92.67,8200.0,92.68,92.73,92.59,92.67,8200.0
2014-07-24 11:30:00,92.67,92.67,92.4,92.42,4700.0,92.67,92.67,92.4,92.42,4700.0
2014-07-24 11:40:00,92.39,92.59,92.39,92.59,4800.0,92.39,92.59,92.39,92.59,4800.0
2014-07-24 11:50:00,92.62,92.89,92.57,92.89,7500.0,92.62,92.89,92.57,92.89,7500.0
2014-07-24 12:00:00,92.89,93.0,92.86,92.95,5100.0,92.89,93.0,92.86,92.95,5100.0
2014-07-24 12:10:00,92.92,93.16,92.89,93.12,7400.0,92.92,93.16,92.89,93.12,7400.0
2014-07-24 12:20:00,93.15,93.31,93.15,93.21,20000.0,93.15,93.31,93.15,93.21,20000.0
2014-07-24 12:30:00,93.28,93.28,93.11,93.12,4700.0,93.28,93.28,93.11,93.12,4700.0
2014-07-24 12:40:00,93.11,93.11,92.93,92.95,12200.0,93.11,93.11,92.93,92.95,12200.0
2014-07-24 12:50:00,92.97,93.06,92.97,93.0,3700.0,92.97,93.06,92.97,93.0,3700.0
2014-07-24 13:00:00,92.99,93.02,92.94,93.01,8000.0,92.99,93.02,92.94,93.01,8000.0
2014-07-24 13:10:00,93.0,93.05,92.97,93.05,5500.0,93.0,93.05,92.97,93.05,5500.0
2014-07-24 13:20:00,93.05,93.08,93.0,93.08,2800.0,93.05,93.08,93.0,93.08,2800.0
2014-07-24 13:30:00,93.08,93.08,92.96,92.98,3400.0,93.08,93.08,92.96,92.98,3400.0
2014-07-24 13:40:00,92.98,93.15,92.97,93.14,2800.0,92.98,93.15,92.97,93.14,2800.0
2014-07-24 13:50:00,93.06,93.11,93.04,93.04,5100.0,93.06,93.11,93.04,93.04,5100.0
2014-07-24 14:00:00,93.08,93.18,93.07,93.1,4700.0,93.08,93.18,93.07,93.1,4700.0
2014-07-24 14:10:00,93.14,93.18,93.09,93.09,3400.0,93.14,93.18,93.09,93.09,3400.0
2014-07-24 14:20:00,93.11,93.13,93.09,93.13,2900.0,93.11,93.13,93.09,93.13,2900.0
2014-07-24 14:30:00,93.08,93.13,93.08,93.1,6700.0,93.08,93.13,93.08,93.1,6700.0
2014-07-24 14:40:00,93.11,93.17,93.09,93.11,7100.0,93.11,93.17,93.09,93.11,7100.0
2014-07-24 14:50:00,93.12,93.16,93.08,93.11,8300.0,93.12,93.16,93.08,93.11,8300.0
2014-07-24 15:00:00,93.12,93.13,93.08,93.09,14400.0,93.12,93.13,93.08,93.09,14400.0
2014-07-24 15:10:00,93.1,93.14,93.09,93.11,15300.0,93.1,93.14,93.09,93.11,15300.0
2014-07-24 15:20:00,93.11,93.14,93.09,93.12,11400.0,93.11,93.14,93.09,93.12,11400.0
2014-07-24 15:30:00,93.11,93.2,93.1,93.13,14900.0,93.11,93.2,93.1,93.13,14900.0
2014-07-24 15:40:00,93.14,93.2,93.14,93.18,18000.0,93.14,93.2,93.14,93.18,18000.0
2014-07-24 15:50:00,93.18,93.26,93.1,93.15,56000.0,93.18,93.26,93.1,93.15,56000.0
2014-07-25 09:30:00,92.7,93.11,91.16,92.82,6900.0,92.7,93.11,91.16,92.82,6900.0
2014-07-25 09:40:00,92.9,92.94,92.64,92.75,6800.0,92.9,92.94,92.64,92.75,6800.0
2014-07-25 09:50:00,92.89,93.02,92.81,92.83,16900.0,92.89,93.02,92.81,92.83,16900.0
2014-07-25 10:00:00,92.92,92.94,92.65,92.73,6500.0,92.92,92.94,92.65,92.73,6500.0
2014-07-25 10:10:00,92.62,92.8,92.55,92.61,12600.0,92.62,92.8,92.55,92.61,12600.0
2014-07-25 10:20:00,92.6,92.65,92.41,92.52,10200.0,92.6,92.65,92.41,92.52,10200.0
2014-07-25 10:30:00,92.47,92.62,92.41,92.59,11400.0,92.47,92.62,92.41,92.59,11400.0
2014-07-25 10:40:00,92.51,92.74,92.45,92.68,13400.0,92.51,92.74,92.45,92.68,13400.0
2014-07-25 10:50:00,92.67,92.72,92.37,92.53,23600.0,92.67,92.72,92.37,92.53,23600.0
2014-07-25 11:00:00,92.56,92.62,92.41,92.53,15600.0,92.56,92.62,92.41,92.53,15600.0
2014-07-25 11:10:00,92.54,92.57,92.41,92.53,5600.0,92.54,92.57,92.41,92.53,5600.0
2014-07-25 11:20:00,92.48,92.59,92.42,92.45,9900.0,92.48,92.59,92.42,92.45,9900.0
2014-07-25 11:30:00,92.5,92.5,92.33,92.4,5500.0,92.5,92.5,92.33,92.4,5500.0
2014-07-25 11:40:00,92.39,92.48,92.37,92.43,2100.0,92.39,92.48,92.37,92.43,2100.0
2014-07-25 11:50:00,92.47,92.57,92.45,92.52,4100.0,92.47,92.57,92.45,92.52,4100.0
2014-07-25 12:00:00,92.48,92.68,92.48,92.65,2600.0,92.48,92.68,92.48,92.65,2600.0
2014-07-25 12:10:00,92.66,92.71,92.56,92.58,6700.0,92.66,92.71,92.56,92.58,6700.0
2014-07-25 12:20:00,92.58,92.61,92.55,92.56,1200.0,92.58,92.61,92.55,92.56,1200.0
2014-07-25 12:30:00,92.56,92.58,92.5,92.55,4300.0,92.56,92.58,92.5,92.55,4300.0
2014-07-25 12:40:00,92.55,92.66,92.52,92.66,4100.0,92.55,92.66,92.52,92.66,4100.0
2014-07-25 12:50:00,92.65,92.65,92.47,92.47,5200.0,92.65,92.65,92.47,92.47,5200.0
2014-07-25 13:00:00,92.47,92.57,92.47,92.53,3900.0,92.47,92.57,92.47,92.53,3900.0
2014-07-25 13:10:00,92.55,92.65,92.52,92.63,7900.0,92.55,92.65,92.52,92.63,7900.0
2014-07-25 13:20:00,92.63,92.85,92.62,92.8,7000.0,92.63,92.85,92.62,92.8,7000.0
2014-07-25 13:30:00,92.82,92.88,92.64,92.8,15900.0,92.82,92.88,92.64,92.8,15900.0
2014-07-25 13:40:00,92.85,92.85,92.63,92.64,5000.0,92.85,92.85,92.63,92.64,5000.0
2014-07-25 13:50:00,92.73,92.87,92.73,92.85,9700.0,92.73,92.87,92.73,92.85,9700.0
2014-07-25 14:00:00,92.81,92.93,92.72,92.72,14300.0,92.81,92.93,92.72,92.72,14300.0
2014-07-25 14:10:00,92.74,92.91,92.72,92.81,18200.0,92.74,92.91,92.72,92.81,18200.0
2014-07-25 14:20:00,92.79,92.88,92.78,92.84,7400.0,92.79,92.88,92.78,92.84,7400.0
2014-07-25 14:30:00,92.85,92.88,92.76,92.79,14300.0,92.85,92.88,92.76,92.79,14300.0
2014-07-25 14:40:00,92.79,92.87,92.78,92.85,8000.0,92.79,92.87,92.78,92.85,8000.0
2014-07-25 14:50:00,92.85,92.87,92.77,92.84,14700.0,92.85,92.87,92.77,92.84,14700.0
2014-07-25 15:00:00,92.84,92.85,92.62,92.67,15300.0,92.84,92.85,92.62,92.67,15300.0
2014-07-25 15:10:00,92.67,92.77,92.61,92.66,21100.0,92.67,92.77,92.61,92.66,21100.0
2014-07-25 15:20:00,92.61,92.7,92.57,92.66,17100.0,92.61,92.7,92.57,92.66,17100.0
2014-07-25 15:30:00,92.65,92.7,92.59,92.68,17700.0,92.65,92.7,92.59,92.68,17700.0
2014-07-25 15:40:00,92.65,92.7,92.65,92.69,25600.0,92.65,92.7,92.65,92.69,25600.0
2014-07-25 15:50:00,92.7,92.73,92.53,92.61,50700.0,92.7,92.73,92.53,92.61,50700.0
2014-07-28 09:30:00,92.77,92.77,92.0,92.4,5200.0,92.77,92.77,92.0,92.4,5200.0
2014-07-28 09:40:00,92.21,92.34,91.9,92.09,15500.0,92.21,92.34,91.9,92.09,15500.0
2014-07-28 09:50:00,92.01,92.17,91.97,92.17,18700.0,92.01,92.17,91.97,92.17,18700.0
2014-07-28 10:00:00,92.18,92.43,91.91,91.91,21500.0,92.18,92.43,91.91,91.91,21500.0
2014-07-28 10:10:00,91.91,92.1,91.81,91.93,8600.0,91.91,92.1,91.81,91.93,8600.0
2014-07-28 10:20:00,91.93,92.1,91.86,92.08,8600.0,91.93,92.1,91.86,92.08,8600.0
2014-07-28 10:30:00,92.05,92.06,91.72,92.0,18700.0,92.05,92.06,91.72,92.0,18700.0
2014-07-28 10:40:00,92.01,92.06,91.87,92.04,19400.0,92.01,92.06,91.87,92.04,19400.0
2014-07-28 10:50:00,92.05,92.06,91.9,92.0,13400.0,92.05,92.06,91.9,92.0,13400.0
2014-07-28 11:00:00,91.98,92.18,91.93,92.03,16500.0,91.98,92.18,91.93,92.03,16500.0
2014-07-28 11:10:00,92.05,92.32,92.05,92.28,15200.0,92.05,92.32,92.05,92.28,15200.0
2014-07-28 11:20:00,92.27,92.4,92.2,92.3,20700.0,92.27,92.4,92.2,92.3,20700.0
2014-07-28 11:30:00,92.25,92.28,92.13,92.2,7000.0,92.25,92.28,92.13,92.2,7000.0
2014-07-28 11:40:00,92.24,92.32,92.16,92.22,7300.0,92.24,92.32,92.16,92.22,7300.0
2014-07-28 11:50:00,92.29,92.32,92.17,92.17,2900.0,92.29,92.32,92.17,92.17,2900.0
2014-07-28 12:00:00,92.15,92.18,92.1,92.18,3200.0,92.15,92.18,92.1,92.18,3200.0
2014-07-28 12:10:00,92.19,92.25,92.09,92.15,5700.0,92.19,92.25,92.09,92.15,5700.0
2014-07-28 12:20:00,92.11,92.15,92.06,92.11,4600.0,92.11,92.15,92.06,92.11,4600.0
2014-07-28 12:30:00,92.09,92.25,92.05,92.08,7600.0,92.09,92.25,92.05,92.08,7600.0
2014-07-28 12:40:00,92.13,92.25,92.12,92.22,4800.0,92.13,92.25,92.12,92.22,4800.0
2014-07-28 12:50:00,92.19,92.26,92.12,92.26,3600.0,92.19,92.26,92.12,92.26,3600.0
2014-07-28 13:00:00,92.22,92.33,92.19,92.33,2500.0,92.22,92.33,92.19,92.33,2500.0
2014-07-28 13:10:00,92.34,92.38,92.31,92.36,7500.0,92.34,92.38,92.31,92.36,7500.0
2014-07-28 13:20:00,92.36,92.43,92.29,92.31,6200.0,92.36,92.43,92.29,92.31,6200.0
2014-07-28 13:30:00,92.34,92.46,92.33,92.45,6100.0,92.34,92.46,92.33,92.45,6100.0
2014-07-28 13:40:00,92.43,92.45,92.33,92.36,5400.0,92.43,92.45,92.33,92.36,5400.0
2014-07-28 13:50:00,92.35,92.35,92.3,92.35,1900.0,92.35,92.35,92.3,92.35,1900.0
2014-07-28 14:00:00,92.32,92.36,92.27,92.36,2800.0,92.32,92.36,92.27,92.36,2800.0
2014-07-28 14:10:00,92.31,92.48,92.31,92.4,5900.0,92.31,92.48,92.31,92.4,5900.0
2014-07-28 14:20:00,92.41,92.46,92.4,92.43,1700.0,92.41,92.46,92.4,92.43,1700.0
2014-07-28 14:30:00,92.43,92.43,92.31,92.38,6900.0,92.43,92.43,92.31,92.38,6900.0
2014-07-28 14:40:00,92.41,92.42,92.27,92.33,6200.0,92.41,92.42,92.27,92.33,6200.0
2014-07-28 14:50:00,92.35,92.45,92.34,92.45,15800.0,92.35,92.45,92.34,92.45,15800.0
2014-07-28 15:00:00,92.45,92.47,92.37,92.45,27400.0,92.45,92.47,92.37,92.45,27400.0
2014-07-28 15:10:00,92.46,92.48,92.36,92.39,22500.0,92.46,92.48,92.36,92.39,22500.0
2014-07-28 15:20:00,92.39,92.45,92.32,92.32,14400.0,92.39,92.45,92.32,92.32,14400.0
2014-07-28 15:30:00,92.34,92.4,92.29,92.34,14800.0,92.34,92.4,92.29,92.34,14800.0
2014-07-28 15:40:00,92.38,92.38,92.27,92.33,13300.0,92.38,92.38,92.27,92.33,13300.0
2014-07-28 15:50:00,92.35,92.39,92.28,92.3,132300.0,92.35,92.39,92.28,92.3,132300.0
2014-07-29 09:30:00,92.4,92.4,91.99,92.0,3100.0,92.4,92.4,91.99,92.0,3100.0
2014-07-29 09:40:00,92.21,92.24,92.09,92.1,3500.0,92.21,92.24,92.09,92.1,3500.0
2014-07-29 09:50:00,92.11,92.24,91.96,92.0,8200.0,92.11,92.24,91.96,92.0,8200.0
2014-07-29 10:00:00,91.89,92.47,91.82,92.47,22100.0,91.89,92.47,91.82,92.47,22100.0
2014-07-29 10:10:00,92.44,92.44,92.03,92.1,17800.0,92.44,92.44,92.03,92.1,17800.0
2014-07-29 10:20:00,92.1,92.53,92.05,92.49,25100.0,92.1,92.53,92.05,92.49,25100.0
2014-07-29 10:30:00,92.42,92.61,92.41,92.61,3500.0,92.42,92.61,92.41,92.61,3500.0
2014-07-29 10:40:00,92.55,92.67,92.38,92.38,16200.0,92.55,92.67,92.38,92.38,16200.0
2014-07-29 10:50:00,92.38,92.57,92.3,92.57,4200.0,92.38,92.57,92.3,92.57,4200.0
2014-07-29 11:00:00,92.56,92.56,92.27,92.32,4400.0,92.56,92.56,92.27,92.32,4400.0
2014-07-29 11:10:00,92.2,92.49,92.12,92.45,4000.0,92.2,92.49,92.12,92.45,4000.0
2014-07-29 11:20:00,92.45,92.52,92.35,92.35,2300.0,92.45,92.52,92.35,92.35,2300.0
2014-07-29 11:30:00,92.32,92.42,92.21,92.27,4200.0,92.32,92.42,92.21,92.27,4200.0
2014-07-29 11:40:00,92.33,92.35,92.19,92.19,11400.0,92.33,92.35,92.19,92.19,11400.0
2014-07-29 11:50:00,92.26,92.26,92.12,92.18,3200.0,92.26,92.26,92.12,92.18,3200.0
2014-07-29 12:00:00,92.19,92.24,92.06,92.15,9500.0,92.19,92.24,92.06,92.15,9500.0
2014-07-29 12:10:00,92.16,92.38,92.16,92.29,1600.0,92.16,92.38,92.16,92.29,1600.0
2014-07-29 12:20:00,92.32,92.5,92.32,92.44,5600.0,92.32,92.5,92.32,92.44,5600.0
2014-07-29 12:30:00,92.45,92.45,92.4,92.41,5700.0,92.45,92.45,92.4,92.41,5700.0
2014-07-29 12:40:00,92.41,92.44,92.41,92.42,7700.0,92.41,92.44,92.41,92.42,7700.0
2014-07-29 12:50:00,92.42,92.45,92.27,92.44,7700.0,92.42,92.45,92.27,92.44,7700.0
2014-07-29 13:00:00,92.44,92.44,92.39,92.4,5300.0,92.44,92.44,92.39,92.4,5300.0
2014-07-29 13:10:00,92.34,92.4,92.34,92.39,3800.0,92.34,92.4,92.34,92.39,3800.0
2014-07-29 13:20:00,92.36,92.42,92.36,92.41,8800.0,92.36,92.42,92.36,92.41,8800.0
2014-07-29 13:30:00,92.41,92.47,92.41,92.46,7200.0,92.41,92.47,92.41,92.46,7200.0
2014-07-29 13:40:00,92.45,92.46,92.4,92.41,12000.0,92.45,92.46,92.4,92.41,12000.0
2014-07-29 13:50:00,92.43,92.43,92.34,92.38,4400.0,92.43,92.43,92.34,92.38,4400.0
2014-07-29 14:00:00,92.36,92.41,92.34,92.37,4700.0,92.36,92.41,92.34,92.37,4700.0
2014-07-29 14:10:00,92.39,92.43,92.25,92.25,8000.0,92.39,92.43,92.25,92.25,8000.0
2014-07-29 14:20:00,92.25,92.43,92.18,92.43,10900.0,92.25,92.43,92.18,92.43,10900.0
2014-07-29 14:30:00,92.4,92.43,92.3,92.36,8300.0,92.4,92.43,92.3,92.36,8300.0
2014-07-29 14:40:00,92.38,92.43,92.3,92.38,12500.0,92.38,92.43,92.3,92.38,12500.0
2014-07-29 14:50:00,92.38,92.39,92.3,92.31,11900.0,92.38,92.39,92.3,92.31,11900.0
2014-07-29 15:00:00,92.28,92.33,92.26,92.29,15000.0,92.28,92.33,92.26,92.29,15000.0
2014-07-29 15:10:00,92.29,92.35,92.29,92.31,12500.0,92.29,92.35,92.29,92.31,12500.0
2014-07-29 15:20:00,92.32,92.33,92.25,92.25,12400.0,92.32,92.33,92.25,92.25,12400.0
2014-07-29 15:30:00,92.24,92.33,92.19,92.3,17900.0,92.24,92.33,92.19,92.3,17900.0
2014-07-29 15:40:00,92.31,92.33,92.2,92.28,16400.0,92.31,92.33,92.2,92.28,16400.0
2014-07-29 15:50:00,92.28,92.32,92.16,92.21,42300.0,92.28,92.32,92.16,92.21,42300.0
2014-07-30 09:30:00,92.45,92.76,92.37,92.44,4500.0,92.45,92.76,92.37,92.44,4500.0
2014-07-30 09:40:00,92.6,92.65,92.45,92.5,5300.0,92.6,92.65,92.45,92.5,5300.0
2014-07-30 09:50:00,92.51,92.52,92.2,92.21,7700.0,92.51,92.52,92.2,92.21,7700.0
2014-07-30 10:00:00,92.22,92.41,92.18,92.34,6200.0,92.22,92.41,92.18,92.34,6200.0
2014-07-30 10:10:00,92.3,92.54,92.25,92.54,9700.0,92.3,92.54,92.25,92.54,9700.0
2014-07-30 10:20:00,92.46,92.64,92.38,92.39,14300.0,92.46,92.64,92.38,92.39,14300.0
2014-07-30 10:30:00,92.39,92.73,92.38,92.54,9900.0,92.39,92.73,92.38,92.54,9900.0
2014-07-30 10:40:00,92.38,92.51,92.31,92.47,3600.0,92.38,92.51,92.31,92.47,3600.0
2014-07-30 10:50:00,92.44,92.87,92.39,92.83,69900.0,92.44,92.87,92.39,92.83,69900.0
2014-07-30 11:00:00,92.83,93.32,92.83,93.19,10300.0,92.83,93.32,92.83,93.19,10300.0
2014-07-30 11:10:00,93.27,93.4,93.13,93.38,6400.0,93.27,93.4,93.13,93.38,6400.0
2014-07-30 11:20:00,93.27,93.41,93.27,93.36,4900.0,93.27,93.41,93.27,93.36,4900.0
2014-07-30 11:30:00,93.35,93.48,93.35,93.43,4700.0,93.35,93.48,93.35,93.43,4700.0
2014-07-30 11:40:00,93.43,93.5,93.36,93.44,5000.0,93.43,93.5,93.36,93.44,5000.0
2014-07-30 11:50:00,93.43,93.59,93.43,93.49,8100.0,93.43,93.59,93.43,93.49,8100.0
2014-07-30 12:00:00,93.57,93.65,93.53,93.65,4800.0,93.57,93.65,93.53,93.65,4800.0
2014-07-30 12:10:00,93.65,93.8,93.65,93.75,10900.0,93.65,93.8,93.65,93.75,10900.0
2014-07-30 12:20:00,93.75,93.8,93.59,93.59,3300.0,93.75,93.8,93.59,93.59,3300.0
2014-07-30 12:30:00,93.57,93.72,93.52,93.68,6000.0,93.57,93.72,93.52,93.68,6000.0
2014-07-30 12:40:00,93.68,93.73,93.67,93.7,4000.0,93.68,93.73,93.67,93.7,4000.0
2014-07-30 12:50:00,93.69,93.74,93.62,93.62,3800.0,93.69,93.74,93.62,93.62,3800.0
2014-07-30 13:00:00,93.62,93.63,93.52,93.59,5900.0,93.62,93.63,93.52,93.59,5900.0
2014-07-30 13:10:00,93.59,93.62,93.51,93.52,5800.0,93.59,93.62,93.51,93.52,5800.0
2014-07-30 13:20:00,93.54,93.57,93.49,93.53,9900.0,93.54,93.57,93.49,93.53,9900.0
2014-07-30 13:30:00,93.53,93.57,93.45,93.57,9500.0,93.53,93.57,93.45,93.57,9500.0
2014-07-30 13:40:00,93.56,93.59,93.53,93.57,3300.0,93.56,93.59,93.53,93.57,3300.0
2014-07-30 13:50:00,93.56,93.6,93.46,93.51,34200.0,93.56,93.6,93.46,93.51,34200.0
2014-07-30 14:00:00,93.47,93.56,93.39,93.5,37100.0,93.47,93.56,93.39,93.5,37100.0
2014-07-30 14:10:00,93.54,93.66,93.48,93.61,10900.0,93.54,93.66,93.48,93.61,10900.0
2014-07-30 14:20:00,93.64,94.0,93.62,93.89,72900.0,93.64,94.0,93.62,93.89,72900.0
2014-07-30 14:30:00,93.89,93.9,93.72,93.73,8100.0,93.89,93.9,93.72,93.73,8100.0
2014-07-30 14:40:00,93.73,93.81,93.6,93.73,19800.0,93.73,93.81,93.6,93.73,19800.0
2014-07-30 14:50:00,93.76,93.91,93.76,93.81,13600.0,93.76,93.91,93.76,93.81,13600.0
2014-07-30 15:00:00,93.85,93.98,93.73,93.95,26700.0,93.85,93.98,93.73,93.95,26700.0
2014-07-30 15:10:00,93.93,93.95,93.8,93.86,17300.0,93.93,93.95,93.8,93.86,17300.0
2014-07-30 15:20:00,93.87,93.96,93.78,93.95,22100.0,93.87,93.96,93.78,93.95,22100.0
2014-07-30 15:30:00,93.95,94.15,93.94,94.13,72500.0,93.95,94.15,93.94,94.13,72500.0
2014-07-30 15:40:00,94.13,94.14,94.0,94.08,26100.0,94.13,94.14,94.0,94.08,26100.0
2014-07-30 15:50:00,94.09,94.28,94.04,94.13,77400.0,94.09,94.28,94.04,94.13,77400.0
2014-07-31 09:30:00,93.85,93.92,93.23,93.79,6300.0,93.85,93.92,93.23,93.79,6300.0
2014-07-31 09:40:00,93.69,94.04,93.68,94.04,7700.0,93.69,94.04,93.68,94.04,7700.0
2014-07-31 09:50:00,94.07,94.34,94.02,94.16,5100.0,94.07,94.34,94.02,94.16,5100.0
2014-07-31 10:00:00,94.15,94.2,93.7,93.85,13300.0,94.15,94.2,93.7,93.85,13300.0
2014-07-31 10:10:00,93.73,94.13,93.67,94.09,7000.0,93.73,94.13,93.67,94.09,7000.0
2014-07-31 10:20:00,94.09,94.17,93.94,94.1,5400.0,94.09,94.17,93.94,94.1,5400.0
2014-07-31 10:30:00,94.1,94.1,93.77,93.9,6300.0,94.1,94.1,93.77,93.9,6300.0
2014-07-31 10:40:00,93.89,93.93,93.64,93.64,14200.0,93.89,93.93,93.64,93.64,14200.0
2014-07-31 10:50:00,93.63,93.74,93.29,93.41,15100.0,93.63,93.74,93.29,93.41,15100.0
2014-07-31 11:00:00,93.31,93.44,93.19,93.23,13900.0,93.31,93.44,93.19,93.23,13900.0
2014-07-31 11:10:00,93.28,93.29,93.02,93.06,9600.0,93.28,93.29,93.02,93.06,9600.0
2014-07-31 11:20:00,93.04,93.3,93.04,93.15,9500.0,93.04,93.3,93.04,93.15,9500.0
2014-07-31 11:30:00,93.1,93.23,92.98,93.23,13700.0,93.1,93.23,92.98,93.23,13700.0
2014-07-31 11:40:00,93.28,93.38,93.12,93.25,10000.0,93.28,93.38,93.12,93.25,10000.0
2014-07-31 11:50:00,93.25,93.35,93.02,93.07,77500.0,93.25,93.35,93.02,93.07,77500.0
2014-07-31 12:00:00,93.03,93.03,92.64,92.66,47600.0,93.03,93.03,92.64,92.66,47600.0
2014-07-31 12:10:00,92.64,92.67,92.38,92.56,30600.0,92.64,92.67,92.38,92.56,30600.0
2014-07-31 12:20:00,92.59,92.72,92.52,92.66,23800.0,92.59,92.72,92.52,92.66,23800.0
2014-07-31 12:30:00,92.69,92.77,92.54,92.61,8100.0,92.69,92.77,92.54,92.61,8100.0
2014-07-31 12:40:00,92.56,92.78,92.56,92.67,8200.0,92.56,92.78,92.56,92.67,8200.0
2014-07-31 12:50:00,92.67,92.77,92.59,92.77,8200.0,92.67,92.77,92.59,92.77,8200.0
2014-07-31 13:00:00,92.72,92.84,92.67,92.84,4200.0,92.72,92.84,92.67,92.84,4200.0
2014-07-31 13:10:00,92.8,93.01,92.7,93.01,6600.0,92.8,93.01,92.7,93.01,6600.0
2014-07-31 13:20:00,93.03,93.04,92.89,93.04,8300.0,93.03,93.04,92.89,93.04,8300.0
2014-07-31 13:30:00,92.99,93.06,92.9,92.9,32700.0,92.99,93.06,92.9,92.9,32700.0
2014-07-31 13:40:00,92.95,92.95,92.76,92.89,12600.0,92.95,92.95,92.76,92.89,12600.0
2014-07-31 13:50:00,92.9,93.08,92.9,93.08,11600.0,92.9,93.08,92.9,93.08,11600.0
2014-07-31 14:00:00,93.09,93.45,93.08,93.43,14500.0,93.09,93.45,93.08,93.43,14500.0
2014-07-31 14:10:00,93.41,93.51,93.29,93.4,14600.0,93.41,93.51,93.29,93.4,14600.0
2014-07-31 14:20:00,93.4,93.4,93.21,93.4,26000.0,93.4,93.4,93.21,93.4,26000.0
2014-07-31 14:30:00,93.39,93.41,93.23,93.25,17000.0,93.39,93.41,93.23,93.25,17000.0
2014-07-31 14:40:00,93.25,93.27,93.09,93.21,25600.0,93.25,93.27,93.09,93.21,25600.0
2014-07-31 14:50:00,93.19,93.25,92.96,92.96,8100.0,93.19,93.25,92.96,92.96,8100.0
2014-07-31 15:00:00,92.96,93.06,92.92,92.93,9800.0,92.96,93.06,92.92,92.93,9800.0
2014-07-31 15:10:00,92.93,92.93,92.54,92.54,10200.0,92.93,92.93,92.54,92.54,10200.0
2014-07-31 15:20:00,92.59,92.69,92.35,92.48,13900.0,92.59,92.69,92.35,92.48,13900.0
2014-07-31 15:30:00,92.46,92.57,92.43,92.5,11200.0,92.46,92.57,92.43,92.5,11200.0
2014-07-31 15:40:00,92.52,92.57,92.48,92.56,22200.0,92.52,92.57,92.48,92.56,22200.0
2014-07-31 15:50:00,92.55,92.56,92.3,92.33,34900.0,92.55,92.56,92.3,92.33,34900.0
2014-08-01 09:30:00,92.33,93.33,92.02,92.52,8600.0,92.33,93.33,92.02,92.52,8600.0
2014-08-01 09:40:00,92.73,93.11,92.73,92.83,73200.0,92.73,93.11,92.73,92.83,73200.0
2014-08-01 09:50:00,92.81,92.88,92.64,92.81,4300.0,92.81,92.88,92.64,92.81,4300.0
2014-08-01 10:00:00,92.67,92.67,92.31,92.38,7900.0,92.67,92.67,92.31,92.38,7900.0
2014-08-01 10:10:00,92.4,92.44,91.91,91.92,21500.0,92.4,92.44,91.91,91.92,21500.0
2014-08-01 10:20:00,91.97,92.2,91.87,92.19,27200.0,91.97,92.2,91.87,92.19,27200.0
2014-08-01 10:30:00,92.21,92.21,92.03,92.17,16000.0,92.21,92.21,92.03,92.17,16000.0
2014-08-01 10:40:00,92.17,92.22,92.02,92.02,11200.0,92.17,92.22,92.02,92.02,11200.0
2014-08-01 10:50:00,92.03,92.06,91.9,92.06,13200.0,92.03,92.06,91.9,92.06,13200.0
2014-08-01 11:00:00,92.07,92.13,91.67,91.92,22800.0,92.07,92.13,91.67,91.92,22800.0
2014-08-01 11:10:00,91.93,91.97,91.77,91.81,4900.0,91.93,91.97,91.77,91.81,4900.0
2014-08-01 11:20:00,91.85,92.01,91.77,91.98,7500.0,91.85,92.01,91.77,91.98,7500.0
2014-08-01 11:30:00,92.02,92.43,91.95,92.19,65100.0,92.02,92.43,91.95,92.19,65100.0
2014-08-01 11:40:00,92.19,92.38,91.95,91.99,22500.0,92.19,92.38,91.95,91.99,22500.0
2014-08-01 11:50:00,91.85,91.9,91.62,91.75,33000.0,91.85,91.9,91.62,91.75,33000.0
2014-08-01 12:00:00,91.75,91.95,91.75,91.94,26200.0,91.75,91.95,91.75,91.94,26200.0
2014-08-01 12:10:00,91.87,92.03,91.87,91.96,18100.0,91.87,92.03,91.87,91.96,18100.0
2014-08-01 12:20:00,92.0,92.03,91.86,92.02,12300.0,92.0,92.03,91.86,92.02,12300.0
2014-08-01 12:30:00,92.05,92.24,92.0,92.12,92900.0,92.05,92.24,92.0,92.12,92900.0
2014-08-01 12:40:00,92.15,92.25,92.15,92.2,6800.0,92.15,92.25,92.15,92.2,6800.0
2014-08-01 12:50:00,92.23,92.4,92.07,92.27,8600.0,92.23,92.4,92.07,92.27,8600.0
2014-08-01 13:00:00,92.25,92.39,92.21,92.36,9200.0,92.25,92.39,92.21,92.36,9200.0
2014-08-01 13:10:00,92.4,92.45,92.12,92.33,11600.0,92.4,92.45,92.12,92.33,11600.0
2014-08-01 13:20:00,92.33,92.4,92.14,92.33,7100.0,92.33,92.4,92.14,92.33,7100.0
2014-08-01 13:30:00,92.41,92.45,92.25,92.29,3700.0,92.41,92.45,92.25,92.29,3700.0
2014-08-01 13:40:00,92.3,92.47,92.24,92.45,6100.0,92.3,92.47,92.24,92.45,6100.0
2014-08-01 13:50:00,92.46,92.65,92.38,92.65,7100.0,92.46,92.65,92.38,92.65,7100.0
2014-08-01 14:00:00,92.67,92.83,92.57,92.83,12200.0,92.67,92.83,92.57,92.83,12200.0
2014-08-01 14:10:00,92.83,92.91,92.8,92.89,9500.0,92.83,92.91,92.8,92.89,9500.0
2014-08-01 14:20:00,92.9,92.98,92.65,92.65,13600.0,92.9,92.98,92.65,92.65,13600.0
2014-08-01 14:30:00,92.64,92.69,92.58,92.66,15300.0,92.64,92.69,92.58,92.66,15300.0
2014-08-01 14:40:00,92.66,92.83,92.65,92.76,22200.0,92.66,92.83,92.65,92.76,22200.0
2014-08-01 14:50:00,92.72,92.91,92.68,92.87,12900.0,92.72,92.91,92.68,92.87,12900.0
2014-08-01 15:00:00,92.87,93.05,92.76,93.02,12100.0,92.87,93.05,92.76,93.02,12100.0
2014-08-01 15:10:00,93.02,93.09,92.91,93.07,12300.0,93.02,93.09,92.91,93.07,12300.0
2014-08-01 15:20:00,93.1,93.32,93.04,93.14,67300.0,93.1,93.32,93.04,93.14,67300.0
2014-08-01 15:30:00,93.13,93.39,93.06,93.28,51700.0,93.13,93.39,93.06,93.28,51700.0
2014-08-01 15:40:00,93.26,93.32,93.1,93.22,24300.0,93.26,93.32,93.1,93.22,24300.0
2014-08-01 15:50:00,93.23,93.3,93.0,93.04,60400.0,93.23,93.3,93.0,93.04,60400.0
2014-08-04 09:30:00,93.2,93.92,93.1,93.92,8800.0,93.2,93.92,93.1,93.92,8800.0
2014-08-04 09:40:00,93.9,94.38,93.86,94.35,14500.0,93.9,94.38,93.86,94.35,14500.0
2014-08-04 09:50:00,94.44,94.5,94.22,94.31,16000.0,94.44,94.5,94.22,94.31,16000.0
2014-08-04 10:00:00,94.33,94.42,94.25,94.4,21800.0,94.33,94.42,94.25,94.4,21800.0
2014-08-04 10:10:00,94.4,94.47,94.29,94.32,8400.0,94.4,94.47,94.29,94.32,8400.0
2014-08-04 10:20:00,94.34,94.59,94.34,94.41,12300.0,94.34,94.59,94.34,94.41,12300.0
2014-08-04 10:30:00,94.4,94.51,94.26,94.48,13000.0,94.4,94.51,94.26,94.48,13000.0
2014-08-04 10:40:00,94.42,94.48,94.28,94.37,7600.0,94.42,94.48,94.28,94.37,7600.0
2014-08-04 10:50:00,94.4,94.44,94.03,94.07,14100.0,94.4,94.44,94.03,94.07,14100.0
2014-08-04 11:00:00,94.08,94.25,94.03,94.21,20300.0,94.08,94.25,94.03,94.21,20300.0
2014-08-04 11:10:00,94.25,94.55,94.25,94.5,60100.0,94.25,94.55,94.25,94.5,60100.0
2014-08-04 11:20:00,94.45,94.45,94.3,94.3,16300.0,94.45,94.45,94.3,94.3,16300.0
2014-08-04 11:30:00,94.3,94.36,94.27,94.32,5500.0,94.3,94.36,94.27,94.32,5500.0
2014-08-04 11:40:00,94.31,94.4,94.27,94.39,4800.0,94.31,94.4,94.27,94.39,4800.0
2014-08-04 11:50:00,94.43,94.52,94.28,94.52,74100.0,94.43,94.52,94.28,94.52,74100.0
2014-08-04 12:00:00,94.52,94.52,94.36,94.39,14600.0,94.52,94.52,94.36,94.39,14600.0
2014-08-04 12:10:00,94.41,94.53,94.39,94.5,14500.0,94.41,94.53,94.39,94.5,14500.0
2014-08-04 12:20:00,94.5,94.86,94.5,94.78,16900.0,94.5,94.86,94.5,94.78,16900.0
2014-08-04 12:30:00,94.77,94.78,94.64,94.78,11300.0,94.77,94.78,94.64,94.78,11300.0
2014-08-04 12:40:00,94.78,94.95,94.78,94.91,11000.0,94.78,94.95,94.78,94.91,11000.0
2014-08-04 12:50:00,94.91,95.18,94.9,95.1,19100.0,94.91,95.18,94.9,95.1,19100.0
2014-08-04 13:00:00,95.14,95.18,95.1,95.14,45500.0,95.14,95.18,95.1,95.14,45500.0
2014-08-04 13:10:00,95.13,95.15,94.74,94.74,12300.0,95.13,95.15,94.74,94.74,12300.0
2014-08-04 13:20:00,94.77,94.78,94.49,94.53,16500.0,94.77,94.78,94.49,94.53,16500.0
2014-08-04 13:30:00,94.52,94.59,94.43,94.49,23000.0,94.52,94.59,94.43,94.49,23000.0
2014-08-04 13:40:00,94.48,94.6,94.44,94.57,12500.0,94.48,94.6,94.44,94.57,12500.0
2014-08-04 13:50:00,94.6,94.62,94.42,94.45,8900.0,94.6,94.62,94.42,94.45,8900.0
2014-08-04 14:00:00,94.48,94.54,94.45,94.47,7200.0,94.48,94.54,94.45,94.47,7200.0
2014-08-04 14:10:00,94.48,94.48,94.39,94.44,8900.0,94.48,94.48,94.39,94.44,8900.0
2014-08-04 14:20:00,94.42,94.51,94.42,94.42,6100.0,94.42,94.51,94.42,94.42,6100.0
2014-08-04 14:30:00,94.42,94.47,94.35,94.37,23500.0,94.42,94.47,94.35,94.37,23500.0
2014-08-04 14:40:00,94.38,94.4,94.16,94.18,18100.0,94.38,94.4,94.16,94.18,18100.0
2014-08-04 14:50:00,94.19,94.4,94.17,94.37,10800.0,94.19,94.4,94.17,94.37,10800.0
2014-08-04 15:00:00,94.37,94.51,94.28,94.51,11800.0,94.37,94.51,94.28,94.51,11800.0
2014-08-04 15:10:00,94.51,94.67,94.42,94.64,15600.0,94.51,94.67,94.42,94.64,15600.0
2014-08-04 15:20:00,94.65,94.77,94.61,94.71,24200.0,94.65,94.77,94.61,94.71,24200.0
2014-08-04 15:30:00,94.72,94.79,94.68,94.76,23800.0,94.72,94.79,94.68,94.76,23800.0
2014-08-04 15:40:00,94.77,94.86,94.69,94.75,29900.0,94.77,94.86,94.69,94.75,29900.0
2014-08-04 15:50:00,94.74,94.78,94.55,94.6,51700.0,94.74,94.78,94.55,94.6,51700.0
2014-08-05 09:30:00,93.95,94.95,93.89,94.95,17300.0,93.95,94.95,93.89,94.95,17300.0
2014-08-05 09:40:00,94.95,95.5,94.7,95.17,15300.0,94.95,95.5,94.7,95.17,15300.0
2014-08-05 09:50:00,95.13,95.24,95.03,95.22,3800.0,95.13,95.24,95.03,95.22,3800.0
2014-08-05 10:00:00,95.26,95.51,95.24,95.5,13500.0,95.26,95.51,95.24,95.5,13500.0
2014-08-05 10:10:00,95.5,95.62,95.29,95.31,18600.0,95.5,95.62,95.29,95.31,18600.0
2014-08-05 10:20:00,95.26,95.5,95.15,95.5,9500.0,95.26,95.5,95.15,95.5,9500.0
2014-08-05 10:30:00,95.48,95.85,95.36,95.73,11600.0,95.48,95.85,95.36,95.73,11600.0
2014-08-05 10:40:00,95.75,95.89,95.73,95.75,40000.0,95.75,95.89,95.73,95.75,40000.0
2014-08-05 10:50:00,95.77,95.77,95.57,95.72,14000.0,95.77,95.77,95.57,95.72,14000.0
2014-08-05 11:00:00,95.74,95.75,95.34,95.34,18700.0,95.74,95.75,95.34,95.34,18700.0
2014-08-05 11:10:00,95.39,95.48,95.33,95.45,23700.0,95.39,95.48,95.33,95.45,23700.0
2014-08-05 11:20:00,95.45,95.57,95.42,95.49,10800.0,95.45,95.57,95.42,95.49,10800.0
2014-08-05 11:30:00,95.5,95.74,95.5,95.71,11100.0,95.5,95.74,95.5,95.71,11100.0
2014-08-05 11:40:00,95.71,95.75,95.38,95.38,12100.0,95.71,95.75,95.38,95.38,12100.0
2014-08-05 11:50:00,95.4,95.51,95.31,95.45,8000.0,95.4,95.51,95.31,95.45,8000.0
2014-08-05 12:00:00,95.45,95.52,95.42,95.5,3400.0,95.45,95.52,95.42,95.5,3400.0
2014-08-05 12:10:00,95.53,95.63,95.5,95.62,7300.0,95.53,95.63,95.5,95.62,7300.0
2014-08-05 12:20:00,95.62,95.65,95.4,95.45,5700.0,95.62,95.65,95.4,95.45,5700.0
2014-08-05 12:30:00,95.45,95.69,95.45,95.69,12400.0,95.45,95.69,95.45,95.69,12400.0
2014-08-05 12:40:00,95.73,95.73,95.67,95.67,9400.0,95.73,95.73,95.67,95.67,9400.0
2014-08-05 12:50:00,95.66,95.74,95.66,95.71,4700.0,95.66,95.74,95.66,95.71,4700.0
2014-08-05 13:00:00,95.74,95.78,95.67,95.75,9100.0,95.74,95.78,95.67,95.75,9100.0
2014-08-05 13:10:00,95.75,95.76,95.67,95.76,8300.0,95.75,95.76,95.67,95.76,8300.0
2014-08-05 13:20:00,95.78,95.78,95.69,95.76,4800.0,95.78,95.78,95.69,95.76,4800.0
2014-08-05 13:30:00,95.72,95.78,95.34,95.37,17700.0,95.72,95.78,95.34,95.37,17700.0
2014-08-05 13:40:00,95.3,95.31,94.98,95.1,19300.0,95.3,95.31,94.98,95.1,19300.0
2014-08-05 13:50:00,95.1,95.25,95.03,95.03,13900.0,95.1,95.25,95.03,95.03,13900.0
2014-08-05 14:00:00,95.03,95.06,94.78,94.88,45800.0,95.03,95.06,94.78,94.88,45800.0
2014-08-05 14:10:00,94.91,95.13,94.9,94.93,7800.0,94.91,95.13,94.9,94.93,7800.0
2014-08-05 14:20:00,94.96,95.06,94.74,94.92,9400.0,94.96,95.06,94.74,94.92,9400.0
2014-08-05 14:30:00,94.98,95.14,94.98,95.09,7000.0,94.98,95.14,94.98,95.09,7000.0
2014-08-05 14:40:00,95.09,95.1,94.97,95.07,9700.0,95.09,95.1,94.97,95.07,9700.0
2014-08-05 14:50:00,95.06,95.12,95.04,95.06,9200.0,95.06,95.12,95.04,95.06,9200.0
2014-08-05 15:00:00,95.05,95.17,94.93,94.94,15100.0,95.05,95.17,94.93,94.94,15100.0
2014-08-05 15:10:00,94.92,95.01,94.85,94.98,13700.0,94.92,95.01,94.85,94.98,13700.0
2014-08-05 15:20:00,94.97,95.09,94.93,95.08,15500.0,94.97,95.09,94.93,95.08,15500.0
2014-08-05 15:30:00,95.08,95.36,95.07,95.27,15500.0,95.08,95.36,95.07,95.27,15500.0
2014-08-05 15:40:00,95.26,95.32,95.13,95.13,24600.0,95.26,95.32,95.13,95.13,24600.0
2014-08-05 15:50:00,95.14,95.4,95.14,95.37,59100.0,95.14,95.4,95.14,95.37,59100.0
2014-08-06 09:30:00,95.0,95.0,94.38,94.7,8000.0,95.0,95.0,94.38,94.7,8000.0
2014-08-06 09:40:00,94.54,94.95,94.47,94.85,7800.0,94.54,94.95,94.47,94.85,7800.0
2014-08-06 09:50:00,94.89,94.89,94.36,94.45,11200.0,94.89,94.89,94.36,94.45,11200.0
2014-08-06 10:00:00,94.53,95.24,94.38,95.19,15900.0,94.53,95.24,94.38,95.19,15900.0
2014-08-06 10:10:00,95.23,95.4,95.14,95.26,13300.0,95.23,95.4,95.14,95.26,13300.0
2014-08-06 10:20:00,95.27,95.78,95.27,95.76,63600.0,95.27,95.78,95.27,95.76,63600.0
2014-08-06 10:30:00,95.78,95.88,95.56,95.74,23800.0,95.78,95.88,95.56,95.74,23800.0
2014-08-06 10:40:00,95.67,95.79,95.58,95.59,21000.0,95.67,95.79,95.58,95.59,21000.0
2014-08-06 10:50:00,95.64,95.64,95.46,95.61,8200.0,95.64,95.64,95.46,95.61,8200.0
2014-08-06 11:00:00,95.6,95.64,95.42,95.57,18100.0,95.6,95.64,95.42,95.57,18100.0
2014-08-06 11:10:00,95.58,95.63,95.29,95.34,31400.0,95.58,95.63,95.29,95.34,31400.0
2014-08-06 11:20:00,95.35,95.35,95.21,95.35,28500.0,95.35,95.35,95.21,95.35,28500.0
2014-08-06 11:30:00,95.34,95.47,95.1,95.23,38600.0,95.34,95.47,95.1,95.23,38600.0
2014-08-06 11:40:00,95.21,95.57,95.2,95.51,12100.0,95.21,95.57,95.2,95.51,12100.0
2014-08-06 11:50:00,95.53,95.68,95.47,95.62,10400.0,95.53,95.68,95.47,95.62,10400.0
2014-08-06 12:00:00,95.64,95.75,95.54,95.68,36500.0,95.64,95.75,95.54,95.68,36500.0
2014-08-06 12:10:00,95.68,95.68,95.46,95.62,10500.0,95.68,95.68,95.46,95.62,10500.0
2014-08-06 12:20:00,95.58,95.67,95.48,95.6,18000.0,95.58,95.67,95.48,95.6,18000.0
2014-08-06 12:30:00,95.63,95.76,95.59,95.74,5500.0,95.63,95.76,95.59,95.74,5500.0
2014-08-06 12:40:00,95.72,95.78,95.5,95.5,7900.0,95.72,95.78,95.5,95.5,7900.0
2014-08-06 12:50:00,95.53,95.53,95.42,95.42,2500.0,95.53,95.53,95.42,95.42,2500.0
2014-08-06 13:00:00,95.43,95.44,95.26,95.3,8800.0,95.43,95.44,95.26,95.3,8800.0
2014-08-06 13:10:00,95.23,95.42,95.23,95.32,13700.0,95.23,95.42,95.23,95.32,13700.0
2014-08-06 13:20:00,95.34,95.38,95.2,95.22,24500.0,95.34,95.38,95.2,95.22,24500.0
2014-08-06 13:30:00,95.19,95.29,95.06,95.23,9600.0,95.19,95.29,95.06,95.23,9600.0
2014-08-06 13:40:00,95.29,95.29,95.11,95.21,6300.0,95.29,95.29,95.11,95.21,6300.0
2014-08-06 13:50:00,95.22,95.25,95.05,95.1,13100.0,95.22,95.25,95.05,95.1,13100.0
2014-08-06 14:00:00,95.06,95.06,94.93,95.0,9600.0,95.06,95.06,94.93,95.0,9600.0
2014-08-06 14:10:00,94.93,94.93,94.75,94.87,16200.0,94.93,94.93,94.75,94.87,16200.0
2014-08-06 14:20:00,94.87,95.01,94.6,94.99,55400.0,94.87,95.01,94.6,94.99,55400.0
2014-08-06 14:30:00,95.0,95.01,94.83,94.83,21500.0,95.0,95.01,94.83,94.83,21500.0
2014-08-06 14:40:00,94.83,94.91,94.83,94.83,9700.0,94.83,94.91,94.83,94.83,9700.0
2014-08-06 14:50:00,94.85,94.9,94.78,94.78,5500.0,94.85,94.9,94.78,94.78,5500.0
2014-08-06 15:00:00,94.78,94.8,94.52,94.53,10000.0,94.78,94.8,94.52,94.53,10000.0
2014-08-06 15:10:00,94.54,94.66,94.33,94.65,18900.0,94.54,94.66,94.33,94.65,18900.0
2014-08-06 15:20:00,94.65,94.68,94.47,94.47,7800.0,94.65,94.68,94.47,94.47,7800.0
2014-08-06 15:30:00,94.47,94.52,94.4,94.52,16100.0,94.47,94.52,94.4,94.52,16100.0
2014-08-06 15:40:00,94.52,94.64,94.5,94.63,34200.0,94.52,94.64,94.5,94.63,34200.0
2014-08-06 15:50:00,94.62,94.79,94.57,94.63,73900.0,94.62,94.79,94.57,94.63,73900.0
2014-08-07 09:30:00,94.86,95.17,94.23,95.17,2400.0,94.86,95.17,94.23,95.17,2400.0
2014-08-07 09:40:00,95.08,95.08,94.69,94.73,1400.0,95.08,95.08,94.69,94.73,1400.0
2014-08-07 09:50:00,94.79,95.2,94.79,95.09,10000.0,94.79,95.2,94.79,95.09,10000.0
2014-08-07 10:00:00,95.2,95.41,95.15,95.3,3600.0,95.2,95.41,95.15,95.3,3600.0
2014-08-07 10:10:00,95.36,95.49,95.25,95.34,36200.0,95.36,95.49,95.25,95.34,36200.0
2014-08-07 10:20:00,95.28,95.46,95.22,95.3,34400.0,95.28,95.46,95.22,95.3,34400.0
2014-08-07 10:30:00,95.3,95.68,95.27,95.68,6000.0,95.3,95.68,95.27,95.68,6000.0
2014-08-07 10:40:00,95.73,95.77,95.4,95.4,17300.0,95.73,95.77,95.4,95.4,17300.0
2014-08-07 10:50:00,95.38,95.56,95.33,95.5,11400.0,95.38,95.56,95.33,95.5,11400.0
2014-08-07 11:00:00,95.51,95.56,95.24,95.28,15700.0,95.51,95.56,95.24,95.28,15700.0
2014-08-07 11:10:00,95.26,95.39,95.23,95.39,5900.0,95.26,95.39,95.23,95.39,5900.0
2014-08-07 11:20:00,95.36,95.62,95.27,95.34,8600.0,95.36,95.62,95.27,95.34,8600.0
2014-08-07 11:30:00,95.28,95.38,95.28,95.31,5900.0,95.28,95.38,95.28,95.31,5900.0
2014-08-07 11:40:00,95.25,95.31,95.11,95.19,9800.0,95.25,95.31,95.11,95.19,9800.0
2014-08-07 11:50:00,95.16,95.19,94.95,94.95,18700.0,95.16,95.19,94.95,94.95,18700.0
2014-08-07 12:00:00,94.94,95.02,94.85,94.86,13000.0,94.94,95.02,94.85,94.86,13000.0
2014-08-07 12:10:00,94.9,94.95,94.68,94.76,9800.0,94.9,94.95,94.68,94.76,9800.0
2014-08-07 12:20:00,94.68,95.13,94.68,94.92,10200.0,94.68,95.13,94.68,94.92,10200.0
2014-08-07 12:30:00,94.84,94.9,94.7,94.86,5100.0,94.84,94.9,94.7,94.86,5100.0
2014-08-07 12:40:00,94.88,94.88,94.56,94.67,8600.0,94.88,94.88,94.56,94.67,8600.0
2014-08-07 12:50:00,94.69,94.69,94.5,94.5,600.0,94.69,94.69,94.5,94.5,600.0
2014-08-07 13:00:00,94.55,94.68,94.53,94.62,2700.0,94.55,94.68,94.53,94.62,2700.0
2014-08-07 13:10:00,94.7,94.75,94.63,94.63,3900.0,94.7,94.75,94.63,94.63,3900.0
2014-08-07 13:20:00,94.64,94.7,94.64,94.64,1400.0,94.64,94.7,94.64,94.64,1400.0
2014-08-07 13:30:00,94.72,94.8,94.56,94.8,9200.0,94.72,94.8,94.56,94.8,9200.0
2014-08-07 13:40:00,94.7,94.86,94.68,94.7,3500.0,94.7,94.86,94.68,94.7,3500.0
2014-08-07 13:50:00,94.71,94.71,94.41,94.48,4200.0,94.71,94.71,94.41,94.48,4200.0
2014-08-07 14:00:00,94.44,94.48,94.23,94.31,13500.0,94.44,94.48,94.23,94.31,13500.0
2014-08-07 14:10:00,94.29,94.3,94.0,94.0,8000.0,94.29,94.3,94.0,94.0,8000.0
2014-08-07 14:20:00,93.99,94.12,93.94,94.07,13500.0,93.99,94.12,93.94,94.07,13500.0
2014-08-07 14:30:00,94.11,94.11,94.02,94.04,2900.0,94.11,94.11,94.02,94.04,2900.0
2014-08-07 14:40:00,94.04,94.2,94.0,94.2,12300.0,94.04,94.2,94.0,94.2,12300.0
2014-08-07 14:50:00,94.19,94.22,94.14,94.17,3700.0,94.19,94.22,94.14,94.17,3700.0
2014-08-07 15:00:00,94.17,94.22,93.92,93.96,6000.0,94.17,94.22,93.92,93.96,6000.0
2014-08-07 15:10:00,93.94,93.98,93.84,93.98,8700.0,93.94,93.98,93.84,93.98,8700.0
2014-08-07 15:20:00,93.95,93.95,93.7,93.78,10500.0,93.95,93.95,93.7,93.78,10500.0
2014-08-07 15:30:00,93.84,93.97,93.78,93.97,8500.0,93.84,93.97,93.78,93.97,8500.0
2014-08-07 15:40:00,93.97,94.07,93.95,94.05,15800.0,93.97,94.07,93.95,94.05,15800.0
2014-08-07 15:50:00,94.08,94.18,93.91,93.92,46700.0,94.08,94.18,93.91,93.92,46700.0
2014-08-08 09:30:00,94.0,94.73,94.0,94.73,2300.0,94.0,94.73,94.0,94.73,2300.0
2014-08-08 09:40:00,94.65,94.65,94.12,94.24,3900.0,94.65,94.65,94.12,94.24,3900.0
2014-08-08 09:50:00,94.13,94.3,93.94,94.06,7100.0,94.13,94.3,93.94,94.06,7100.0
2014-08-08 10:00:00,94.08,94.38,93.91,94.38,12500.0,94.08,94.38,93.91,94.38,12500.0
2014-08-08 10:10:00,94.41,94.62,94.36,94.36,5800.0,94.41,94.62,94.36,94.36,5800.0
2014-08-08 10:20:00,94.41,94.41,94.04,94.04,10300.0,94.41,94.41,94.04,94.04,10300.0
2014-08-08 10:30:00,94.14,94.35,94.11,94.35,8600.0,94.14,94.35,94.11,94.35,8600.0
2014-08-08 10:40:00,94.38,94.61,94.38,94.48,4900.0,94.38,94.61,94.38,94.48,4900.0
2014-08-08 10:50:00,94.6,94.6,94.44,94.45,7200.0,94.6,94.6,94.44,94.45,7200.0
2014-08-08 11:00:00,94.45,94.59,94.38,94.42,13200.0,94.45,94.59,94.38,94.42,13200.0
2014-08-08 11:10:00,94.5,94.68,94.48,94.56,7300.0,94.5,94.68,94.48,94.56,7300.0
2014-08-08 11:20:00,94.57,94.75,94.56,94.74,4400.0,94.57,94.75,94.56,94.74,4400.0
2014-08-08 11:30:00,94.75,94.96,94.72,94.8,3400.0,94.75,94.96,94.72,94.8,3400.0
2014-08-08 11:40:00,94.87,94.88,94.73,94.73,1300.0,94.87,94.88,94.73,94.73,1300.0
2014-08-08 11:50:00,94.76,94.88,94.73,94.77,1500.0,94.76,94.88,94.73,94.77,1500.0
2014-08-08 12:00:00,94.76,94.91,94.7,94.78,10100.0,94.76,94.91,94.7,94.78,10100.0
2014-08-08 12:10:00,94.8,94.93,94.69,94.82,20500.0,94.8,94.93,94.69,94.82,20500.0
2014-08-08 12:20:00,94.86,94.88,94.72,94.77,2200.0,94.86,94.88,94.72,94.77,2200.0
2014-08-08 12:30:00,94.75,94.75,94.54,94.54,2300.0,94.75,94.75,94.54,94.54,2300.0
2014-08-08 12:40:00,94.62,94.77,94.47,94.63,8500.0,94.62,94.77,94.47,94.63,8500.0
2014-08-08 12:50:00,94.65,94.66,94.41,94.44,7900.0,94.65,94.66,94.41,94.44,7900.0
2014-08-08 13:00:00,94.5,94.64,94.5,94.61,4800.0,94.5,94.64,94.5,94.61,4800.0
2014-08-08 13:10:00,94.67,94.7,94.54,94.62,16200.0,94.67,94.7,94.54,94.62,16200.0
2014-08-08 13:20:00,94.69,94.79,94.69,94.75,4200.0,94.69,94.79,94.69,94.75,4200.0
2014-08-08 13:30:00,94.69,94.69,94.4,94.45,10500.0,94.69,94.69,94.4,94.45,10500.0
2014-08-08 13:40:00,94.56,94.61,94.38,94.38,10000.0,94.56,94.61,94.38,94.38,10000.0
2014-08-08 13:50:00,94.39,94.39,94.25,94.38,5600.0,94.39,94.39,94.25,94.38,5600.0
2014-08-08 14:00:00,94.36,94.56,94.36,94.45,9100.0,94.36,94.56,94.36,94.45,9100.0
2014-08-08 14:10:00,94.46,94.48,94.37,94.44,2400.0,94.46,94.48,94.37,94.44,2400.0
2014-08-08 14:20:00,94.52,94.73,94.48,94.73,3600.0,94.52,94.73,94.48,94.73,3600.0
2014-08-08 14:30:00,94.74,94.74,94.63,94.7,3000.0,94.74,94.74,94.63,94.7,3000.0
2014-08-08 14:40:00,94.7,94.78,94.67,94.7,5000.0,94.7,94.78,94.67,94.7,5000.0
2014-08-08 14:50:00,94.73,94.81,94.69,94.8,13300.0,94.73,94.81,94.69,94.8,13300.0
2014-08-08 15:00:00,94.8,94.92,94.77,94.8,9500.0,94.8,94.92,94.77,94.8,9500.0
2014-08-08 15:10:00,94.8,94.85,94.59,94.63,12700.0,94.8,94.85,94.59,94.63,12700.0
2014-08-08 15:20:00,94.63,94.77,94.6,94.75,8500.0,94.63,94.77,94.6,94.75,8500.0
2014-08-08 15:30:00,94.77,94.88,94.77,94.86,12600.0,94.77,94.88,94.77,94.86,12600.0
2014-08-08 15:40:00,94.9,94.94,94.81,94.84,10600.0,94.9,94.94,94.81,94.84,10600.0
2014-08-08 15:50:00,94.88,95.0,94.84,94.98,34900.0,94.88,95.0,94.84,94.98,34900.0
2014-08-11 09:30:00,95.07,95.09,94.36,94.36,5600.0,95.07,95.09,94.36,94.36,5600.0
2014-08-11 09:40:00,94.5,94.63,94.35,94.35,2300.0,94.5,94.63,94.35,94.35,2300.0
2014-08-11 09:50:00,94.65,95.15,94.64,95.03,2600.0,94.65,95.15,94.64,95.03,2600.0
2014-08-11 10:00:00,95.09,95.27,94.84,95.22,9300.0,95.09,95.27,94.84,95.22,9300.0
2014-08-11 10:10:00,95.3,95.41,94.91,94.94,23500.0,95.3,95.41,94.91,94.94,23500.0
2014-08-11 10:20:00,94.95,94.98,94.54,94.54,17900.0,94.95,94.98,94.54,94.54,17900.0
2014-08-11 10:30:00,94.55,94.94,94.55,94.94,4700.0,94.55,94.94,94.55,94.94,4700.0
2014-08-11 10:40:00,94.98,94.98,94.86,94.9,4600.0,94.98,94.98,94.86,94.9,4600.0
2014-08-11 10:50:00,94.91,95.09,94.77,95.05,20300.0,94.91,95.09,94.77,95.05,20300.0
2014-08-11 11:00:00,95.05,95.22,95.02,95.02,18900.0,95.05,95.22,95.02,95.02,18900.0
2014-08-11 11:10:00,95.08,95.58,95.06,95.51,5300.0,95.08,95.58,95.06,95.51,5300.0
2014-08-11 11:20:00,95.53,95.53,95.53,95.53,500.0,95.53,95.53,95.53,95.53,500.0
2014-08-11 11:30:00,95.53,95.57,95.36,95.41,9200.0,95.53,95.57,95.36,95.41,9200.0
2014-08-11 11:40:00,95.38,95.43,95.34,95.35,3600.0,95.38,95.43,95.34,95.35,3600.0
2014-08-11 11:50:00,95.31,95.33,95.15,95.23,9500.0,95.31,95.33,95.15,95.23,9500.0
2014-08-11 12:00:00,95.22,95.31,94.99,95.14,9100.0,95.22,95.31,94.99,95.14,9100.0
2014-08-11 12:10:00,95.17,95.37,95.17,95.36,6900.0,95.17,95.37,95.17,95.36,6900.0
2014-08-11 12:20:00,95.36,95.48,95.36,95.48,900.0,95.36,95.48,95.36,95.48,900.0
2014-08-11 12:30:00,95.48,95.54,95.45,95.54,600.0,95.48,95.54,95.45,95.54,600.0
2014-08-11 12:40:00,95.51,95.51,95.36,95.36,3600.0,95.51,95.51,95.36,95.36,3600.0
2014-08-11 12:50:00,95.31,95.33,95.21,95.21,2600.0,95.31,95.33,95.21,95.21,2600.0
2014-08-11 13:00:00,95.22,95.26,95.17,95.17,600.0,95.22,95.26,95.17,95.17,600.0
2014-08-11 13:10:00,95.2,95.29,95.2,95.28,1900.0,95.2,95.29,95.2,95.28,1900.0
2014-08-11 13:20:00,95.32,95.33,95.07,95.17,7700.0,95.32,95.33,95.07,95.17,7700.0
2014-08-11 13:30:00,95.15,95.22,95.04,95.15,10300.0,95.15,95.22,95.04,95.15,10300.0
2014-08-11 13:40:00,95.15,95.22,95.06,95.1,6300.0,95.15,95.22,95.06,95.1,6300.0
2014-08-11 13:50:00,95.12,95.19,94.98,95.05,2800.0,95.12,95.19,94.98,95.05,2800.0
2014-08-11 14:00:00,95.06,95.09,94.97,95.08,2100.0,95.06,95.09,94.97,95.08,2100.0
2014-08-11 14:10:00,95.04,95.21,94.92,95.08,16800.0,95.04,95.21,94.92,95.08,16800.0
2014-08-11 14:20:00,95.09,95.09,94.97,95.0,1700.0,95.09,95.09,94.97,95.0,1700.0
2014-08-11 14:30:00,94.97,95.14,94.85,95.13,19700.0,94.97,95.14,94.85,95.13,19700.0
2014-08-11 14:40:00,95.15,95.36,95.15,95.34,2400.0,95.15,95.36,95.15,95.34,2400.0
2014-08-11 14:50:00,95.34,95.58,95.27,95.58,16800.0,95.34,95.58,95.27,95.58,16800.0
2014-08-11 15:00:00,95.57,95.59,95.53,95.55,6200.0,95.57,95.59,95.53,95.55,6200.0
2014-08-11 15:10:00,95.55,95.55,95.39,95.44,4000.0,95.55,95.55,95.39,95.44,4000.0
2014-08-11 15:20:00,95.45,95.54,95.43,95.5,4700.0,95.45,95.54,95.43,95.5,4700.0
2014-08-11 15:30:00,95.51,95.56,95.45,95.5,12100.0,95.51,95.56,95.45,95.5,12100.0
2014-08-11 15:40:00,95.53,95.54,95.37,95.41,12900.0,95.53,95.54,95.37,95.41,12900.0
2014-08-11 15:50:00,95.41,95.42,95.3,95.3,31200.0,95.41,95.42,95.3,95.3,31200.0
2014-08-12 09:30:00,95.44,95.44,94.94,95.2,3900.0,95.44,95.44,94.94,95.2,3900.0
2014-08-12 09:40:00,95.31,95.37,95.2,95.28,1100.0,95.31,95.37,95.2,95.28,1100.0
2014-08-12 09:50:00,95.25,95.31,94.97,95.01,3000.0,95.25,95.31,94.97,95.01,3000.0
2014-08-12 10:00:00,94.81,95.01,94.48,94.58,5300.0,94.81,95.01,94.48,94.58,5300.0
2014-08-12 10:10:00,94.58,94.81,94.26,94.76,25700.0,94.58,94.81,94.26,94.76,25700.0
2014-08-12 10:20:00,94.69,94.96,94.69,94.84,9700.0,94.69,94.96,94.69,94.84,9700.0
2014-08-12 10:30:00,94.84,94.89,94.74,94.8,5300.0,94.84,94.89,94.74,94.8,5300.0
2014-08-12 10:40:00,94.73,94.78,94.43,94.43,7700.0,94.73,94.78,94.43,94.43,7700.0
2014-08-12 10:50:00,94.41,94.58,94.27,94.27,6100.0,94.41,94.58,94.27,94.27,6100.0
2014-08-12 11:00:00,94.25,94.25,93.91,93.97,18800.0,94.25,94.25,93.91,93.97,18800.0
2014-08-12 11:10:00,94.0,94.0,93.83,93.83,5100.0,94.0,94.0,93.83,93.83,5100.0
2014-08-12 11:20:00,93.85,94.0,93.85,93.85,2900.0,93.85,94.0,93.85,93.85,2900.0
2014-08-12 11:30:00,93.9,94.0,93.8,93.86,24900.0,93.9,94.0,93.8,93.86,24900.0
2014-08-12 11:40:00,93.91,93.95,93.77,93.8,4100.0,93.91,93.95,93.77,93.8,4100.0
2014-08-12 11:50:00,93.88,93.93,93.83,93.84,4200.0,93.88,93.93,93.83,93.84,4200.0
2014-08-12 12:00:00,93.85,93.91,93.63,93.63,5400.0,93.85,93.91,93.63,93.63,5400.0
2014-08-12 12:10:00,93.65,93.72,93.37,93.38,14400.0,93.65,93.72,93.37,93.38,14400.0
2014-08-12 12:20:00,93.38,93.39,93.23,93.24,23200.0,93.38,93.39,93.23,93.24,23200.0
2014-08-12 12:30:00,93.28,93.52,93.25,93.47,8000.0,93.28,93.52,93.25,93.47,8000.0
2014-08-12 12:40:00,93.51,93.53,93.27,93.27,16900.0,93.51,93.53,93.27,93.27,16900.0
2014-08-12 12:50:00,93.28,93.39,93.11,93.11,18400.0,93.28,93.39,93.11,93.11,18400.0
2014-08-12 13:00:00,93.12,93.23,93.08,93.09,8600.0,93.12,93.23,93.08,93.09,8600.0
2014-08-12 13:10:00,93.11,93.18,92.91,92.95,15100.0,93.11,93.18,92.91,92.95,15100.0
2014-08-12 13:20:00,92.95,92.95,92.62,92.63,19700.0,92.95,92.95,92.62,92.63,19700.0
2014-08-12 13:30:00,92.67,92.81,92.4,92.64,31500.0,92.67,92.81,92.4,92.64,31500.0
2014-08-12 13:40:00,92.62,92.67,92.45,92.46,12500.0,92.62,92.67,92.45,92.46,12500.0
2014-08-12 13:50:00,92.43,92.56,92.4,92.52,8700.0,92.43,92.56,92.4,92.52,8700.0
2014-08-12 14:00:00,92.52,92.54,92.28,92.31,17200.0,92.52,92.54,92.28,92.31,17200.0
2014-08-12 14:10:00,92.29,92.53,92.15,92.53,16900.0,92.29,92.53,92.15,92.53,16900.0
2014-08-12 14:20:00,92.5,92.55,92.33,92.46,26100.0,92.5,92.55,92.33,92.46,26100.0
2014-08-12 14:30:00,92.46,92.5,92.16,92.49,25900.0,92.46,92.5,92.16,92.49,25900.0
2014-08-12 14:40:00,92.52,92.75,92.48,92.68,11200.0,92.52,92.75,92.48,92.68,11200.0
2014-08-12 14:50:00,92.71,92.97,92.71,92.91,16200.0,92.71,92.97,92.71,92.91,16200.0
2014-08-12 15:00:00,92.95,93.0,92.84,92.99,15600.0,92.95,93.0,92.84,92.99,15600.0
2014-08-12 15:10:00,92.98,93.04,92.74,92.77,18100.0,92.98,93.04,92.74,92.77,18100.0
2014-08-12 15:20:00,92.78,93.02,92.74,92.97,13800.0,92.78,93.02,92.74,92.97,13800.0
2014-08-12 15:30:00,92.99,93.02,92.92,93.0,20500.0,92.99,93.02,92.92,93.0,20500.0
2014-08-12 15:40:00,92.99,93.04,92.92,92.98,31300.0,92.99,93.04,92.92,92.98,31300.0
2014-08-12 15:50:00,93.0,93.07,92.92,92.98,52900.0,93.0,93.07,92.92,92.98,52900.0
2014-08-13 09:30:00,92.99,93.08,91.75,91.99,9300.0,92.99,93.08,91.75,91.99,9300.0
2014-08-13 09:40:00,91.99,92.35,91.99,92.17,8600.0,91.99,92.35,91.99,92.17,8600.0
2014-08-13 09:50:00,92.16,92.4,92.0,92.2,7000.0,92.16,92.4,92.0,92.2,7000.0
2014-08-13 10:00:00,92.2,92.7,92.2,92.69,8500.0,92.2,92.7,92.2,92.69,8500.0
2014-08-13 10:10:00,92.69,92.74,92.24,92.26,15400.0,92.69,92.74,92.24,92.26,15400.0
2014-08-13 10:20:00,92.21,92.71,92.12,92.71,10400.0,92.21,92.71,92.12,92.71,10400.0
2014-08-13 10:30:00,92.7,92.76,92.28,92.31,13600.0,92.7,92.76,92.28,92.31,13600.0
2014-08-13 10:40:00,92.31,92.77,92.31,92.77,4300.0,92.31,92.77,92.31,92.77,4300.0
2014-08-13 10:50:00,92.74,92.9,92.7,92.86,4600.0,92.74,92.9,92.7,92.86,4600.0
2014-08-13 11:00:00,92.86,93.17,92.78,93.14,7000.0,92.86,93.17,92.78,93.14,7000.0
2014-08-13 11:10:00,93.19,93.31,93.03,93.09,10800.0,93.19,93.31,93.03,93.09,10800.0
2014-08-13 11:20:00,93.08,93.46,93.01,93.35,19300.0,93.08,93.46,93.01,93.35,19300.0
2014-08-13 11:30:00,93.36,93.49,93.35,93.48,6300.0,93.36,93.49,93.35,93.48,6300.0
2014-08-13 11:40:00,93.45,93.54,93.17,93.17,6900.0,93.45,93.54,93.17,93.17,6900.0
2014-08-13 11:50:00,93.15,93.18,92.94,93.06,7600.0,93.15,93.18,92.94,93.06,7600.0
2014-08-13 12:00:00,93.09,93.13,92.84,92.89,7900.0,93.09,93.13,92.84,92.89,7900.0
2014-08-13 12:10:00,92.87,93.04,92.83,93.04,7300.0,92.87,93.04,92.83,93.04,7300.0
2014-08-13 12:20:00,93.05,93.1,92.93,92.99,5500.0,93.05,93.1,92.93,92.99,5500.0
2014-08-13 12:30:00,93.02,93.15,92.99,93.06,2000.0,93.02,93.15,92.99,93.06,2000.0
2014-08-13 12:40:00,93.02,93.02,92.9,92.9,2800.0,93.02,93.02,92.9,92.9,2800.0
2014-08-13 12:50:00,92.9,92.96,92.83,92.96,3100.0,92.9,92.96,92.83,92.96,3100.0
2014-08-13 13:00:00,92.96,93.27,92.94,93.16,28500.0,92.96,93.27,92.94,93.16,28500.0
2014-08-13 13:10:00,93.1,93.15,92.91,92.91,6700.0,93.1,93.15,92.91,92.91,6700.0
2014-08-13 13:20:00,92.87,92.9,92.65,92.67,13300.0,92.87,92.9,92.65,92.67,13300.0
2014-08-13 13:30:00,92.67,92.83,92.65,92.83,6800.0,92.67,92.83,92.65,92.83,6800.0
2014-08-13 13:40:00,92.82,92.82,92.73,92.77,6900.0,92.82,92.82,92.73,92.77,6900.0
2014-08-13 13:50:00,92.77,92.77,92.56,92.62,3800.0,92.77,92.77,92.56,92.62,3800.0
2014-08-13 14:00:00,92.62,92.68,92.58,92.63,7100.0,92.62,92.68,92.58,92.63,7100.0
2014-08-13 14:10:00,92.63,92.63,92.42,92.42,7900.0,92.63,92.63,92.42,92.42,7900.0
2014-08-13 14:20:00,92.39,92.48,92.38,92.44,3800.0,92.39,92.48,92.38,92.44,3800.0
2014-08-13 14:30:00,92.44,92.49,92.37,92.37,9600.0,92.44,92.49,92.37,92.37,9600.0
2014-08-13 14:40:00,92.38,92.43,92.26,92.28,11300.0,92.38,92.43,92.26,92.28,11300.0
2014-08-13 14:50:00,92.29,92.36,92.2,92.2,12500.0,92.29,92.36,92.2,92.2,12500.0
2014-08-13 15:00:00,92.2,92.35,92.17,92.26,13200.0,92.2,92.35,92.17,92.26,13200.0
2014-08-13 15:10:00,92.25,92.25,92.14,92.17,10300.0,92.25,92.25,92.14,92.17,10300.0
2014-08-13 15:20:00,92.14,92.38,92.14,92.38,8500.0,92.14,92.38,92.14,92.38,8500.0
2014-08-13 15:30:00,92.38,92.38,92.21,92.31,19100.0,92.38,92.38,92.21,92.31,19100.0
2014-08-13 15:40:00,92.31,92.35,92.2,92.33,14600.0,92.31,92.35,92.2,92.33,14600.0
2014-08-13 15:50:00,92.32,92.45,92.32,92.44,36100.0,92.32,92.45,92.32,92.44,36100.0
2014-08-14 09:30:00,92.5,93.84,92.5,93.7,11700.0,92.5,93.84,92.5,93.7,11700.0
2014-08-14 09:40:00,93.82,93.82,92.88,92.97,13600.0,93.82,93.82,92.88,92.97,13600.0
2014-08-14 09:50:00,93.03,93.17,92.88,93.09,9400.0,93.03,93.17,92.88,93.09,9400.0
2014-08-14 10:00:00,93.16,93.2,93.0,93.0,2600.0,93.16,93.2,93.0,93.0,2600.0
2014-08-14 10:10:00,93.0,93.26,93.0,93.26,4300.0,93.0,93.26,93.0,93.26,4300.0
2014-08-14 10:20:00,93.27,93.38,93.25,93.27,11000.0,93.27,93.38,93.25,93.27,11000.0
2014-08-14 10:30:00,93.34,93.44,93.27,93.44,9800.0,93.34,93.44,93.27,93.44,9800.0
2014-08-14 10:40:00,93.44,93.44,93.37,93.43,4200.0,93.44,93.44,93.37,93.43,4200.0
2014-08-14 10:50:00,93.44,93.49,93.39,93.43,4500.0,93.44,93.49,93.39,93.43,4500.0
2014-08-14 11:00:00,93.49,93.62,93.49,93.56,11500.0,93.49,93.62,93.49,93.56,11500.0
2014-08-14 11:10:00,93.56,93.76,93.55,93.76,13200.0,93.56,93.76,93.55,93.76,13200.0
2014-08-14 11:20:00,93.81,93.85,93.75,93.76,5100.0,93.81,93.85,93.75,93.76,5100.0
2014-08-14 11:30:00,93.79,93.88,93.76,93.79,5000.0,93.79,93.88,93.76,93.79,5000.0
2014-08-14 11:40:00,93.86,94.03,93.86,94.03,3800.0,93.86,94.03,93.86,94.03,3800.0
2014-08-14 11:50:00,94.05,94.05,94.01,94.02,7500.0,94.05,94.05,94.01,94.02,7500.0
2014-08-14 12:00:00,94.04,94.22,94.02,94.1,5700.0,94.04,94.22,94.02,94.1,5700.0
2014-08-14 12:10:00,94.09,94.09,94.0,94.09,4200.0,94.09,94.09,94.0,94.09,4200.0
2014-08-14 12:20:00,94.1,94.1,93.96,94.03,5800.0,94.1,94.1,93.96,94.03,5800.0
2014-08-14 12:30:00,94.03,94.1,94.03,94.06,2100.0,94.03,94.1,94.03,94.06,2100.0
2014-08-14 12:40:00,94.08,94.22,94.08,94.11,8300.0,94.08,94.22,94.08,94.11,8300.0
2014-08-14 12:50:00,94.12,94.37,94.12,94.35,10600.0,94.12,94.37,94.12,94.35,10600.0
2014-08-14 13:00:00,94.35,94.39,94.31,94.31,3700.0,94.35,94.39,94.31,94.31,3700.0
2014-08-14 13:10:00,94.34,94.36,94.31,94.34,6300.0,94.34,94.36,94.31,94.34,6300.0
2014-08-14 13:20:00,94.33,94.39,94.33,94.34,3900.0,94.33,94.39,94.33,94.34,3900.0
2014-08-14 13:30:00,94.34,94.37,94.32,94.32,5700.0,94.34,94.37,94.32,94.32,5700.0
2014-08-14 13:40:00,94.31,94.35,94.18,94.18,9600.0,94.31,94.35,94.18,94.18,9600.0
2014-08-14 13:50:00,94.2,94.2,94.01,94.01,6500.0,94.2,94.2,94.01,94.01,6500.0
2014-08-14 14:00:00,94.02,94.13,94.02,94.04,5500.0,94.02,94.13,94.02,94.04,5500.0
2014-08-14 14:10:00,94.05,94.09,93.94,93.96,5100.0,94.05,94.09,93.94,93.96,5100.0
2014-08-14 14:20:00,93.96,93.99,93.86,93.95,5500.0,93.96,93.99,93.86,93.95,5500.0
2014-08-14 14:30:00,93.95,94.11,93.95,94.1,6000.0,93.95,94.11,93.95,94.1,6000.0
2014-08-14 14:40:00,94.1,94.13,93.9,93.92,10400.0,94.1,94.13,93.9,93.92,10400.0
2014-08-14 14:50:00,93.91,94.01,93.88,93.89,7900.0,93.91,94.01,93.88,93.89,7900.0
2014-08-14 15:00:00,93.9,94.03,93.9,94.02,2500.0,93.9,94.03,93.9,94.02,2500.0
2014-08-14 15:10:00,94.01,94.01,93.9,93.93,6700.0,94.01,94.01,93.9,93.93,6700.0
2014-08-14 15:20:00,93.95,94.04,93.93,94.02,5400.0,93.95,94.04,93.93,94.02,5400.0
2014-08-14 15:30:00,94.05,94.05,93.98,94.0,13400.0,94.05,94.05,93.98,94.0,13400.0
2014-08-14 15:40:00,93.98,94.0,93.87,93.88,15100.0,93.98,94.0,93.87,93.88,15100.0
2014-08-14 15:50:00,93.88,93.89,93.63,93.72,75200.0,93.88,93.89,93.63,93.72,75200.0
2014-08-15 09:30:00,94.37,94.5,94.07,94.07,12800.0,94.37,94.5,94.07,94.07,12800.0
2014-08-15 09:40:00,93.97,93.97,93.56,93.56,5000.0,93.97,93.97,93.56,93.56,5000.0
2014-08-15 09:50:00,93.56,93.64,93.51,93.64,4100.0,93.56,93.64,93.51,93.64,4100.0
2014-08-15 10:00:00,93.71,93.71,93.45,93.45,7100.0,93.71,93.71,93.45,93.45,7100.0
2014-08-15 10:10:00,93.45,93.57,92.77,92.84,29400.0,93.45,93.57,92.77,92.84,29400.0
2014-08-15 10:20:00,92.82,93.01,92.82,92.99,2900.0,92.82,93.01,92.82,92.99,2900.0
2014-08-15 10:30:00,93.03,93.19,92.95,93.19,3700.0,93.03,93.19,92.95,93.19,3700.0
2014-08-15 10:40:00,93.17,93.17,92.65,92.67,12300.0,93.17,93.17,92.65,92.67,12300.0
2014-08-15 10:50:00,92.62,92.66,92.36,92.54,22600.0,92.62,92.66,92.36,92.54,22600.0
2014-08-15 11:00:00,92.51,92.59,92.47,92.59,13300.0,92.51,92.59,92.47,92.59,13300.0
2014-08-15 11:10:00,92.59,92.63,92.35,92.38,7100.0,92.59,92.63,92.35,92.38,7100.0
2014-08-15 11:20:00,92.33,92.44,92.3,92.31,5200.0,92.33,92.44,92.3,92.31,5200.0
2014-08-15 11:30:00,92.29,92.31,92.22,92.22,4300.0,92.29,92.31,92.22,92.22,4300.0
2014-08-15 11:40:00,92.28,92.33,92.24,92.28,3500.0,92.28,92.33,92.24,92.28,3500.0
2014-08-15 11:50:00,92.23,92.23,91.9,92.09,9200.0,92.23,92.23,91.9,92.09,9200.0
2014-08-15 12:00:00,92.1,92.18,91.92,92.18,2100.0,92.1,92.18,91.92,92.18,2100.0
2014-08-15 12:10:00,92.15,92.2,92.1,92.16,29500.0,92.15,92.2,92.1,92.16,29500.0
2014-08-15 12:20:00,92.19,92.65,92.19,92.63,6300.0,92.19,92.65,92.19,92.63,6300.0
2014-08-15 12:30:00,92.66,92.95,92.65,92.95,60100.0,92.66,92.95,92.65,92.95,60100.0
2014-08-15 12:40:00,92.96,93.24,92.96,93.22,8100.0,92.96,93.24,92.96,93.22,8100.0
2014-08-15 12:50:00,93.2,93.34,93.2,93.34,55100.0,93.2,93.34,93.2,93.34,55100.0
2014-08-15 13:00:00,93.29,93.54,93.29,93.48,5700.0,93.29,93.54,93.29,93.48,5700.0
2014-08-15 13:10:00,93.5,93.52,93.28,93.29,8200.0,93.5,93.52,93.28,93.29,8200.0
2014-08-15 13:20:00,93.31,93.49,93.22,93.29,7900.0,93.31,93.49,93.22,93.29,7900.0
2014-08-15 13:30:00,93.33,93.33,93.18,93.18,2800.0,93.33,93.33,93.18,93.18,2800.0
2014-08-15 13:40:00,93.22,93.24,92.96,92.96,3800.0,93.22,93.24,92.96,92.96,3800.0
2014-08-15 13:50:00,92.87,92.88,92.64,92.64,2000.0,92.87,92.88,92.64,92.64,2000.0
2014-08-15 14:00:00,92.67,92.71,92.63,92.65,4500.0,92.67,92.71,92.63,92.65,4500.0
2014-08-15 14:10:00,92.64,92.66,92.55,92.59,5200.0,92.64,92.66,92.55,92.59,5200.0
2014-08-15 14:20:00,92.62,92.72,92.56,92.67,9300.0,92.62,92.72,92.56,92.67,9300.0
2014-08-15 14:30:00,92.7,92.81,92.65,92.65,8800.0,92.7,92.81,92.65,92.65,8800.0
2014-08-15 14:40:00,92.69,92.7,92.59,92.62,13900.0,92.69,92.7,92.59,92.62,13900.0
2014-08-15 14:50:00,92.62,92.68,92.58,92.61,4900.0,92.62,92.68,92.58,92.61,4900.0
2014-08-15 15:00:00,92.61,92.64,92.46,92.57,8500.0,92.61,92.64,92.46,92.57,8500.0
2014-08-15 15:10:00,92.55,92.61,92.4,92.5,7600.0,92.55,92.61,92.4,92.5,7600.0
2014-08-15 15:20:00,92.5,92.85,92.49,92.85,13000.0,92.5,92.85,92.49,92.85,13000.0
2014-08-15 15:30:00,92.85,92.96,92.73,92.96,28900.0,92.85,92.96,92.73,92.96,28900.0
2014-08-15 15:40:00,92.96,93.05,92.94,92.98,19400.0,92.96,93.05,92.94,92.98,19400.0
2014-08-15 15:50:00,92.97,93.29,92.95,93.24,71600.0,92.97,93.29,92.95,93.24,71600.0
2014-08-18 09:30:00,93.34,94.06,93.13,94.06,12400.0,93.34,94.06,93.13,94.06,12400.0
2014-08-18 09:40:00,93.98,94.34,93.97,94.21,4900.0,93.98,94.34,93.97,94.21,4900.0
2014-08-18 09:50:00,94.23,94.42,94.19,94.22,8600.0,94.23,94.42,94.19,94.22,8600.0
2014-08-18 10:00:00,94.15,94.35,94.14,94.3,10000.0,94.15,94.35,94.14,94.3,10000.0
2014-08-18 10:10:00,94.29,94.43,94.2,94.4,9200.0,94.29,94.43,94.2,94.4,9200.0
2014-08-18 10:20:00,94.43,94.62,94.27,94.29,22400.0,94.43,94.62,94.27,94.29,22400.0
2014-08-18 10:30:00,94.29,94.36,94.26,94.36,8400.0,94.29,94.36,94.26,94.36,8400.0
2014-08-18 10:40:00,94.39,94.43,94.18,94.2,10400.0,94.39,94.43,94.18,94.2,10400.0
2014-08-18 10:50:00,94.18,94.34,94.18,94.3,6900.0,94.18,94.34,94.18,94.3,6900.0
2014-08-18 11:00:00,94.27,94.37,94.12,94.12,11300.0,94.27,94.37,94.12,94.12,11300.0
2014-08-18 11:10:00,94.13,94.2,94.01,94.05,6300.0,94.13,94.2,94.01,94.05,6300.0
2014-08-18 11:20:00,94.05,94.12,94.01,94.09,3500.0,94.05,94.12,94.01,94.09,3500.0
2014-08-18 11:30:00,94.12,94.12,93.91,93.96,13100.0,94.12,94.12,93.91,93.96,13100.0
2014-08-18 11:40:00,93.96,94.03,93.93,94.0,3000.0,93.96,94.03,93.93,94.0,3000.0
2014-08-18 11:50:00,94.0,94.52,93.74,93.91,19800.0,94.0,94.52,93.74,93.91,19800.0
2014-08-18 12:00:00,93.91,94.13,93.91,94.13,4900.0,93.91,94.13,93.91,94.13,4900.0
2014-08-18 12:10:00,94.12,94.19,93.9,93.9,10700.0,94.12,94.19,93.9,93.9,10700.0
2014-08-18 12:20:00,93.9,93.94,93.78,93.83,7400.0,93.9,93.94,93.78,93.83,7400.0
2014-08-18 12:30:00,93.79,93.87,93.68,93.72,10800.0,93.79,93.87,93.68,93.72,10800.0
2014-08-18 12:40:00,93.72,93.81,93.69,93.73,4700.0,93.72,93.81,93.69,93.73,4700.0
2014-08-18 12:50:00,93.75,93.92,93.71,93.92,1700.0,93.75,93.92,93.71,93.92,1700.0
2014-08-18 13:00:00,93.91,94.08,93.91,94.08,2000.0,93.91,94.08,93.91,94.08,2000.0
2014-08-18 13:10:00,94.08,94.22,94.07,94.22,2900.0,94.08,94.22,94.07,94.22,2900.0
2014-08-18 13:20:00,94.18,94.3,94.17,94.3,1000.0,94.18,94.3,94.17,94.3,1000.0
2014-08-18 13:30:00,94.31,94.31,94.23,94.27,2600.0,94.31,94.31,94.23,94.27,2600.0
2014-08-18 13:40:00,94.27,94.31,94.2,94.2,3200.0,94.27,94.31,94.2,94.2,3200.0
2014-08-18 13:50:00,94.19,94.61,94.12,94.6,24800.0,94.19,94.61,94.12,94.6,24800.0
2014-08-18 14:00:00,94.53,94.69,94.53,94.67,13100.0,94.53,94.69,94.53,94.67,13100.0
2014-08-18 14:10:00,94.63,94.83,94.6,94.6,13200.0,94.63,94.83,94.6,94.6,13200.0
2014-08-18 14:20:00,94.59,94.6,94.51,94.6,4300.0,94.59,94.6,94.51,94.6,4300.0
2014-08-18 14:30:00,94.69,94.76,94.69,94.69,6700.0,94.69,94.76,94.69,94.69,6700.0
2014-08-18 14:40:00,94.7,94.77,94.65,94.65,4900.0,94.7,94.77,94.65,94.65,4900.0
2014-08-18 14:50:00,94.64,94.68,94.6,94.65,2900.0,94.64,94.68,94.6,94.65,2900.0
2014-08-18 15:00:00,94.65,94.66,94.39,94.4,10600.0,94.65,94.66,94.39,94.4,10600.0
2014-08-18 15:10:00,94.4,94.52,94.34,94.51,4500.0,94.4,94.52,94.34,94.51,4500.0
2014-08-18 15:20:00,94.51,94.51,94.32,94.37,6100.0,94.51,94.51,94.32,94.37,6100.0
2014-08-18 15:30:00,94.33,94.45,94.33,94.43,7100.0,94.33,94.45,94.33,94.43,7100.0
2014-08-18 15:40:00,94.42,94.51,94.41,94.46,16200.0,94.42,94.51,94.41,94.46,16200.0
2014-08-18 15:50:00,94.47,94.52,94.43,94.52,27200.0,94.47,94.52,94.43,94.52,27200.0
2014-08-19 09:30:00,94.85,95.0,94.19,95.0,6200.0,94.85,95.0,94.19,95.0,6200.0
2014-08-19 09:40:00,94.99,95.6,94.99,95.34,26800.0,94.99,95.6,94.99,95.34,26800.0
2014-08-19 09:50:00,95.39,95.39,95.03,95.32,7200.0,95.39,95.39,95.03,95.32,7200.0
2014-08-19 10:00:00,95.43,95.47,95.2,95.47,9100.0,95.43,95.47,95.2,95.47,9100.0
2014-08-19 10:10:00,95.56,95.56,95.24,95.26,7400.0,95.56,95.56,95.24,95.26,7400.0
2014-08-19 10:20:00,95.24,95.5,95.09,95.5,4300.0,95.24,95.5,95.09,95.5,4300.0
2014-08-19 10:30:00,95.55,95.57,95.42,95.43,3800.0,95.55,95.57,95.42,95.43,3800.0
2014-08-19 10:40:00,95.43,95.59,95.37,95.38,8300.0,95.43,95.59,95.37,95.38,8300.0
2014-08-19 10:50:00,95.4,95.56,95.34,95.52,8200.0,95.4,95.56,95.34,95.52,8200.0
2014-08-19 11:00:00,95.51,95.77,95.51,95.67,6100.0,95.51,95.77,95.51,95.67,6100.0
2014-08-19 11:10:00,95.67,95.77,95.63,95.65,3700.0,95.67,95.77,95.63,95.65,3700.0
2014-08-19 11:20:00,95.68,95.73,95.52,95.63,11000.0,95.68,95.73,95.52,95.63,11000.0
2014-08-19 11:30:00,95.65,96.01,95.59,96.0,20600.0,95.65,96.01,95.59,96.0,20600.0
2014-08-19 11:40:00,95.96,96.01,95.74,95.76,6100.0,95.96,96.01,95.74,95.76,6100.0
2014-08-19 11:50:00,95.83,95.99,95.76,95.95,4000.0,95.83,95.99,95.76,95.95,4000.0
2014-08-19 12:00:00,95.95,96.12,95.93,95.93,8100.0,95.95,96.12,95.93,95.93,8100.0
2014-08-19 12:10:00,95.88,95.88,95.59,95.59,12200.0,95.88,95.88,95.59,95.59,12200.0
2014-08-19 12:20:00,95.59,95.78,95.49,95.7,3900.0,95.59,95.78,95.49,95.7,3900.0
2014-08-19 12:30:00,95.76,95.95,95.76,95.86,8200.0,95.76,95.95,95.76,95.86,8200.0
2014-08-19 12:40:00,95.86,95.99,95.86,95.95,8200.0,95.86,95.99,95.86,95.95,8200.0
2014-08-19 12:50:00,95.95,96.0,95.95,95.95,2800.0,95.95,96.0,95.95,95.95,2800.0
2014-08-19 13:00:00,95.95,96.09,95.95,96.0,7400.0,95.95,96.09,95.95,96.0,7400.0
2014-08-19 13:10:00,96.0,96.05,95.87,95.93,11400.0,96.0,96.05,95.87,95.93,11400.0
2014-08-19 13:20:00,95.92,96.06,95.86,95.98,3900.0,95.92,96.06,95.86,95.98,3900.0
2014-08-19 13:30:00,95.95,95.95,95.77,95.82,2700.0,95.95,95.95,95.77,95.82,2700.0
2014-08-19 13:40:00,95.82,95.83,95.78,95.81,2100.0,95.82,95.83,95.78,95.81,2100.0
2014-08-19 13:50:00,95.78,95.85,95.67,95.85,4000.0,95.78,95.85,95.67,95.85,4000.0
2014-08-19 14:00:00,95.8,95.82,95.72,95.81,1500.0,95.8,95.82,95.72,95.81,1500.0
2014-08-19 14:10:00,95.79,95.81,95.76,95.77,1800.0,95.79,95.81,95.76,95.77,1800.0
2014-08-19 14:20:00,95.76,95.98,95.75,95.84,5300.0,95.76,95.98,95.75,95.84,5300.0
2014-08-19 14:30:00,95.92,95.95,95.84,95.87,2500.0,95.92,95.95,95.84,95.87,2500.0
2014-08-19 14:40:00,95.86,96.0,95.83,95.84,9200.0,95.86,96.0,95.83,95.84,9200.0
2014-08-19 14:50:00,95.84,95.92,95.8,95.87,3200.0,95.84,95.92,95.8,95.87,3200.0
2014-08-19 15:00:00,95.87,95.87,95.8,95.82,5300.0,95.87,95.87,95.8,95.82,5300.0
2014-08-19 15:10:00,95.8,95.81,95.72,95.72,6200.0,95.8,95.81,95.72,95.72,6200.0
2014-08-19 15:20:00,95.73,95.89,95.73,95.89,6400.0,95.73,95.89,95.73,95.89,6400.0
2014-08-19 15:30:00,95.86,95.91,95.69,95.79,9500.0,95.86,95.91,95.69,95.79,9500.0
2014-08-19 15:40:00,95.78,95.78,95.57,95.58,22300.0,95.78,95.78,95.57,95.58,22300.0
2014-08-19 15:50:00,95.59,95.67,95.52,95.64,34800.0,95.59,95.67,95.52,95.64,34800.0
2014-08-20 09:30:00,96.01,97.09,94.81,97.09,66300.0,96.01,97.09,94.81,97.09,66300.0
2014-08-20 09:40:00,97.06,97.57,96.93,97.47,60400.0,97.06,97.57,96.93,97.47,60400.0
2014-08-20 09:50:00,97.46,97.49,97.19,97.31,17000.0,97.46,97.49,97.19,97.31,17000.0
2014-08-20 10:00:00,97.31,97.52,97.18,97.26,29600.0,97.31,97.52,97.18,97.26,29600.0
2014-08-20 10:10:00,97.26,97.37,96.6,96.82,20100.0,97.26,97.37,96.6,96.82,20100.0
2014-08-20 10:20:00,96.81,97.17,96.68,97.14,20400.0,96.81,97.17,96.68,97.14,20400.0
2014-08-20 10:30:00,97.06,97.09,96.84,96.87,8800.0,97.06,97.09,96.84,96.87,8800.0
2014-08-20 10:40:00,96.87,96.97,96.86,96.94,4300.0,96.87,96.97,96.86,96.94,4300.0
2014-08-20 10:50:00,96.98,97.0,96.87,96.93,10100.0,96.98,97.0,96.87,96.93,10100.0
2014-08-20 11:00:00,96.98,96.98,96.87,96.92,6800.0,96.98,96.98,96.87,96.92,6800.0
2014-08-20 11:10:00,96.91,97.44,96.91,97.4,19600.0,96.91,97.44,96.91,97.4,19600.0
2014-08-20 11:20:00,97.42,97.54,97.33,97.48,6700.0,97.42,97.54,97.33,97.48,6700.0
2014-08-20 11:30:00,97.51,97.66,97.46,97.66,10200.0,97.51,97.66,97.46,97.66,10200.0
2014-08-20 11:40:00,97.69,98.32,97.69,97.99,36000.0,97.69,98.32,97.69,97.99,36000.0
2014-08-20 11:50:00,97.99,98.28,97.86,98.22,24100.0,97.99,98.28,97.86,98.22,24100.0
2014-08-20 12:00:00,98.19,98.39,98.14,98.31,28900.0,98.19,98.39,98.14,98.31,28900.0
2014-08-20 12:10:00,98.32,98.48,98.22,98.35,17600.0,98.32,98.48,98.22,98.35,17600.0
2014-08-20 12:20:00,98.34,98.38,98.13,98.35,14400.0,98.34,98.38,98.13,98.35,14400.0
2014-08-20 12:30:00,98.35,99.37,98.35,99.0,61900.0,98.35,99.37,98.35,99.0,61900.0
2014-08-20 12:40:00,99.0,99.03,98.0,98.09,35500.0,99.0,99.03,98.0,98.09,35500.0
2014-08-20 12:50:00,98.05,98.05,97.54,97.57,21300.0,98.05,98.05,97.54,97.57,21300.0
2014-08-20 13:00:00,97.56,97.68,97.42,97.54,9900.0,97.56,97.68,97.42,97.54,9900.0
2014-08-20 13:10:00,97.49,97.78,97.47,97.69,6800.0,97.49,97.78,97.47,97.69,6800.0
2014-08-20 13:20:00,97.69,97.88,97.65,97.77,6400.0,97.69,97.88,97.65,97.77,6400.0
2014-08-20 13:30:00,97.77,97.79,97.45,97.68,39200.0,97.77,97.79,97.45,97.68,39200.0
2014-08-20 13:40:00,97.66,97.84,97.6,97.63,3700.0,97.66,97.84,97.6,97.63,3700.0
2014-08-20 13:50:00,97.68,97.73,97.42,97.45,4200.0,97.68,97.73,97.42,97.45,4200.0
2014-08-20 14:00:00,97.44,97.6,97.25,97.6,7800.0,97.44,97.6,97.25,97.6,7800.0
2014-08-20 14:10:00,97.55,97.6,97.29,97.31,5000.0,97.55,97.6,97.29,97.31,5000.0
2014-08-20 14:20:00,97.37,97.41,97.16,97.25,8900.0,97.37,97.41,97.16,97.25,8900.0
2014-08-20 14:30:00,97.21,97.37,97.21,97.37,3300.0,97.21,97.37,97.21,97.37,3300.0
2014-08-20 14:40:00,97.37,97.54,97.24,97.54,7100.0,97.37,97.54,97.24,97.54,7100.0
2014-08-20 14:50:00,97.53,97.58,97.41,97.51,13000.0,97.53,97.58,97.41,97.51,13000.0
2014-08-20 15:00:00,97.5,97.68,97.5,97.65,10300.0,97.5,97.68,97.5,97.65,10300.0
2014-08-20 15:10:00,97.64,97.65,97.48,97.51,22300.0,97.64,97.65,97.48,97.51,22300.0
2014-08-20 15:20:00,97.52,97.65,97.51,97.64,16500.0,97.52,97.65,97.51,97.64,16500.0
2014-08-20 15:30:00,97.65,97.87,97.65,97.8,16200.0,97.65,97.87,97.65,97.8,16200.0
2014-08-20 15:40:00,97.8,97.86,97.63,97.63,42900.0,97.8,97.86,97.63,97.63,42900.0
2014-08-20 15:50:00,97.65,97.65,97.45,97.49,61300.0,97.65,97.65,97.45,97.49,61300.0
2014-08-21 09:30:00,97.07,97.1,95.26,96.5,23000.0,97.07,97.1,95.26,96.5,23000.0
2014-08-21 09:40:00,96.42,96.51,96.02,96.05,23300.0,96.42,96.51,96.02,96.05,23300.0
2014-08-21 09:50:00,96.05,96.98,96.05,96.98,20300.0,96.05,96.98,96.05,96.98,20300.0
2014-08-21 10:00:00,96.95,97.12,96.69,96.75,30100.0,96.95,97.12,96.69,96.75,30100.0
2014-08-21 10:10:00,96.69,97.32,96.69,97.32,8000.0,96.69,97.32,96.69,97.32,8000.0
2014-08-21 10:20:00,97.25,97.84,97.16,97.84,16200.0,97.25,97.84,97.16,97.84,16200.0
2014-08-21 10:30:00,97.66,97.98,97.56,97.7,14100.0,97.66,97.98,97.56,97.7,14100.0
2014-08-21 10:40:00,97.76,97.76,97.19,97.19,7800.0,97.76,97.76,97.19,97.19,7800.0
2014-08-21 10:50:00,97.29,97.53,97.29,97.32,3400.0,97.29,97.53,97.29,97.32,3400.0
2014-08-21 11:00:00,97.38,97.48,97.15,97.15,7200.0,97.38,97.48,97.15,97.15,7200.0
2014-08-21 11:10:00,97.19,97.29,97.12,97.12,1500.0,97.19,97.29,97.12,97.12,1500.0
2014-08-21 11:20:00,96.9,96.97,96.63,96.69,14000.0,96.9,96.97,96.63,96.69,14000.0
2014-08-21 11:30:00,96.69,96.81,96.48,96.52,15800.0,96.69,96.81,96.48,96.52,15800.0
2014-08-21 11:40:00,96.53,96.74,96.53,96.59,3500.0,96.53,96.74,96.53,96.59,3500.0
2014-08-21 11:50:00,96.52,96.67,96.33,96.33,12100.0,96.52,96.67,96.33,96.33,12100.0
2014-08-21 12:00:00,96.33,96.49,96.33,96.49,3500.0,96.33,96.49,96.33,96.49,3500.0
2014-08-21 12:10:00,96.48,96.51,96.4,96.41,2000.0,96.48,96.51,96.4,96.41,2000.0
2014-08-21 12:20:00,96.46,96.46,96.29,96.3,8000.0,96.46,96.46,96.29,96.3,8000.0
2014-08-21 12:30:00,96.32,96.49,96.3,96.49,15000.0,96.32,96.49,96.3,96.49,15000.0
2014-08-21 12:40:00,96.51,96.75,96.5,96.58,7800.0,96.51,96.75,96.5,96.58,7800.0
2014-08-21 12:50:00,96.58,96.59,96.5,96.58,2900.0,96.58,96.59,96.5,96.58,2900.0
2014-08-21 13:00:00,96.59,96.7,96.59,96.7,1700.0,96.59,96.7,96.59,96.7,1700.0
2014-08-21 13:10:00,96.72,96.77,96.55,96.58,22900.0,96.72,96.77,96.55,96.58,22900.0
2014-08-21 13:20:00,96.59,96.73,96.58,96.64,7400.0,96.59,96.73,96.58,96.64,7400.0
2014-08-21 13:30:00,96.57,96.57,96.38,96.41,2100.0,96.57,96.57,96.38,96.41,2100.0
2014-08-21 13:40:00,96.38,96.58,96.38,96.58,1100.0,96.38,96.58,96.38,96.58,1100.0
2014-08-21 13:50:00,96.51,96.52,96.33,96.33,2300.0,96.51,96.52,96.33,96.33,2300.0
2014-08-21 14:00:00,96.35,96.35,96.24,96.24,3000.0,96.35,96.35,96.24,96.24,3000.0
2014-08-21 14:10:00,96.23,96.27,96.09,96.21,7200.0,96.23,96.27,96.09,96.21,7200.0
2014-08-21 14:20:00,96.21,96.26,96.17,96.2,4000.0,96.21,96.26,96.17,96.2,4000.0
2014-08-21 14:30:00,96.24,96.31,96.21,96.23,2500.0,96.24,96.31,96.21,96.23,2500.0
2014-08-21 14:40:00,96.26,96.35,96.22,96.22,3600.0,96.26,96.35,96.22,96.22,3600.0
2014-08-21 14:50:00,96.27,96.31,96.21,96.31,2400.0,96.27,96.31,96.21,96.31,2400.0
2014-08-21 15:00:00,96.3,96.35,96.27,96.35,5900.0,96.3,96.35,96.27,96.35,5900.0
2014-08-21 15:10:00,96.35,96.41,96.33,96.36,8800.0,96.35,96.41,96.33,96.36,8800.0
2014-08-21 15:20:00,96.35,96.42,96.31,96.31,8900.0,96.35,96.42,96.31,96.31,8900.0
2014-08-21 15:30:00,96.34,96.36,96.11,96.15,14200.0,96.34,96.36,96.11,96.15,14200.0
2014-08-21 15:40:00,96.14,96.25,96.14,96.2,13400.0,96.14,96.25,96.14,96.2,13400.0
2014-08-21 15:50:00,96.2,96.21,95.95,96.0,50900.0,96.2,96.21,95.95,96.0,50900.0
2014-08-22 09:30:00,95.89,97.85,95.34,95.61,16800.0,95.89,97.85,95.34,95.61,16800.0
2014-08-22 09:40:00,95.7,96.0,95.36,95.36,7400.0,95.7,96.0,95.36,95.36,7400.0
2014-08-22 09:50:00,95.48,95.61,95.44,95.54,4100.0,95.48,95.61,95.44,95.54,4100.0
2014-08-22 10:00:00,95.58,96.3,95.58,96.26,8900.0,95.58,96.3,95.58,96.26,8900.0
2014-08-22 10:10:00,96.26,96.4,96.18,96.18,37300.0,96.26,96.4,96.18,96.18,37300.0
2014-08-22 10:20:00,96.25,96.32,95.77,95.77,11000.0,96.25,96.32,95.77,95.77,11000.0
2014-08-22 10:30:00,95.84,96.32,95.78,95.82,7600.0,95.84,96.32,95.78,95.82,7600.0
2014-08-22 10:40:00,95.95,96.12,95.88,96.12,2600.0,95.95,96.12,95.88,96.12,2600.0
2014-08-22 10:50:00,96.12,96.38,96.04,96.15,13700.0,96.12,96.38,96.04,96.15,13700.0
2014-08-22 11:00:00,96.02,96.48,95.98,96.42,3800.0,96.02,96.48,95.98,96.42,3800.0
2014-08-22 11:10:00,96.52,96.68,96.43,96.65,3400.0,96.52,96.68,96.43,96.65,3400.0
2014-08-22 11:20:00,96.56,97.0,96.56,96.88,12600.0,96.56,97.0,96.56,96.88,12600.0
2014-08-22 11:30:00,96.82,96.99,96.5,96.54,21700.0,96.82,96.99,96.5,96.54,21700.0
2014-08-22 11:40:00,96.55,96.55,96.31,96.31,5900.0,96.55,96.55,96.31,96.31,5900.0
2014-08-22 11:50:00,96.33,96.58,96.28,96.48,11100.0,96.33,96.58,96.28,96.48,11100.0
2014-08-22 12:00:00,96.52,96.82,96.49,96.81,4500.0,96.52,96.82,96.49,96.81,4500.0
2014-08-22 12:10:00,96.8,96.8,96.54,96.66,9100.0,96.8,96.8,96.54,96.66,9100.0
2014-08-22 12:20:00,96.68,96.73,96.65,96.73,800.0,96.68,96.73,96.65,96.73,800.0
2014-08-22 12:30:00,96.62,96.68,96.54,96.54,1200.0,96.62,96.68,96.54,96.54,1200.0
2014-08-22 12:40:00,96.54,96.69,96.43,96.62,14800.0,96.54,96.69,96.43,96.62,14800.0
2014-08-22 12:50:00,96.59,96.76,96.58,96.76,4400.0,96.59,96.76,96.58,96.76,4400.0
2014-08-22 13:00:00,96.73,96.73,96.56,96.66,4700.0,96.73,96.73,96.56,96.66,4700.0
2014-08-22 13:10:00,96.7,96.7,96.55,96.57,900.0,96.7,96.7,96.55,96.57,900.0
2014-08-22 13:20:00,96.55,96.59,96.48,96.55,2800.0,96.55,96.59,96.48,96.55,2800.0
2014-08-22 13:30:00,96.54,96.54,96.32,96.39,2200.0,96.54,96.54,96.32,96.39,2200.0
2014-08-22 13:40:00,96.32,96.49,96.32,96.49,2400.0,96.32,96.49,96.32,96.49,2400.0
2014-08-22 13:50:00,96.47,96.53,96.38,96.49,9400.0,96.47,96.53,96.38,96.49,9400.0
2014-08-22 14:00:00,96.57,96.57,96.45,96.45,800.0,96.57,96.57,96.45,96.45,800.0
2014-08-22 14:10:00,96.45,96.59,96.45,96.59,1100.0,96.45,96.59,96.45,96.59,1100.0
2014-08-22 14:20:00,96.58,96.58,96.48,96.53,1700.0,96.58,96.58,96.48,96.53,1700.0
2014-08-22 14:30:00,96.52,96.63,96.39,96.48,11400.0,96.52,96.63,96.39,96.48,11400.0
2014-08-22 14:40:00,96.43,96.61,96.43,96.61,2400.0,96.43,96.61,96.43,96.61,2400.0
2014-08-22 14:50:00,96.61,96.71,96.53,96.64,5500.0,96.61,96.71,96.53,96.64,5500.0
2014-08-22 15:00:00,96.72,96.91,96.7,96.91,7000.0,96.72,96.91,96.7,96.91,7000.0
2014-08-22 15:10:00,96.91,97.0,96.88,96.96,10000.0,96.91,97.0,96.88,96.96,10000.0
2014-08-22 15:20:00,96.96,96.96,96.83,96.89,21000.0,96.96,96.96,96.83,96.89,21000.0
2014-08-22 15:30:00,96.89,97.15,96.89,97.15,39100.0,96.89,97.15,96.89,97.15,39100.0
2014-08-22 15:40:00,97.15,97.36,97.15,97.17,38600.0,97.15,97.36,97.15,97.17,38600.0
2014-08-22 15:50:00,97.18,97.4,97.15,97.24,54600.0,97.18,97.4,97.15,97.24,54600.0
2014-08-25 09:30:00,97.67,97.67,97.24,97.42,3000.0,97.67,97.67,97.24,97.42,3000.0
2014-08-25 09:40:00,97.24,97.56,97.24,97.34,1900.0,97.24,97.56,97.24,97.34,1900.0
2014-08-25 09:50:00,97.54,97.95,97.42,97.53,18000.0,97.54,97.95,97.42,97.53,18000.0
2014-08-25 10:00:00,97.53,97.53,97.28,97.42,5000.0,97.53,97.53,97.28,97.42,5000.0
2014-08-25 10:10:00,97.43,97.43,97.07,97.14,11800.0,97.43,97.43,97.07,97.14,11800.0
2014-08-25 10:20:00,97.19,97.19,96.84,96.88,3700.0,97.19,97.19,96.84,96.88,3700.0
2014-08-25 10:30:00,96.89,97.03,96.78,96.99,10800.0,96.89,97.03,96.78,96.99,10800.0
2014-08-25 10:40:00,97.03,97.19,97.03,97.15,6500.0,97.03,97.19,97.03,97.15,6500.0
2014-08-25 10:50:00,97.2,97.48,97.1,97.48,13500.0,97.2,97.48,97.1,97.48,13500.0
2014-08-25 11:00:00,97.4,97.97,97.4,97.64,11600.0,97.4,97.97,97.4,97.64,11600.0
2014-08-25 11:10:00,97.61,97.69,97.41,97.63,7500.0,97.61,97.69,97.41,97.63,7500.0
2014-08-25 11:20:00,97.63,97.65,97.35,97.54,11200.0,97.63,97.65,97.35,97.54,11200.0
2014-08-25 11:30:00,97.67,97.67,97.42,97.53,6200.0,97.67,97.67,97.42,97.53,6200.0
2014-08-25 11:40:00,97.52,97.78,97.5,97.76,18300.0,97.52,97.78,97.5,97.76,18300.0
2014-08-25 11:50:00,97.74,97.81,97.62,97.68,12000.0,97.74,97.81,97.62,97.68,12000.0
2014-08-25 12:00:00,97.71,98.04,97.67,97.9,11600.0,97.71,98.04,97.67,97.9,11600.0
2014-08-25 12:10:00,97.81,97.81,97.55,97.69,11800.0,97.81,97.81,97.55,97.69,11800.0
2014-08-25 12:20:00,97.62,97.88,97.62,97.71,8200.0,97.62,97.88,97.62,97.71,8200.0
2014-08-25 12:30:00,97.71,98.02,97.64,98.02,9500.0,97.71,98.02,97.64,98.02,9500.0
2014-08-25 12:40:00,97.92,98.01,97.82,97.88,2700.0,97.92,98.01,97.82,97.88,2700.0
2014-08-25 12:50:00,97.84,97.91,97.8,97.8,1400.0,97.84,97.91,97.8,97.8,1400.0
2014-08-25 13:00:00,97.73,97.76,97.4,97.44,4300.0,97.73,97.76,97.4,97.44,4300.0
2014-08-25 13:10:00,97.49,97.68,97.49,97.64,2000.0,97.49,97.68,97.49,97.64,2000.0
2014-08-25 13:20:00,97.7,97.86,97.65,97.86,1300.0,97.7,97.86,97.65,97.86,1300.0
2014-08-25 13:30:00,97.88,97.89,97.5,97.79,20800.0,97.88,97.89,97.5,97.79,20800.0
2014-08-25 13:40:00,97.8,97.84,97.46,97.46,8100.0,97.8,97.84,97.46,97.46,8100.0
2014-08-25 13:50:00,97.46,97.5,97.22,97.22,13300.0,97.46,97.5,97.22,97.22,13300.0
2014-08-25 14:00:00,97.23,97.32,97.1,97.1,14600.0,97.23,97.32,97.1,97.1,14600.0
2014-08-25 14:10:00,97.14,97.23,97.01,97.2,4800.0,97.14,97.23,97.01,97.2,4800.0
2014-08-25 14:20:00,97.13,97.13,96.85,97.05,4900.0,97.13,97.13,96.85,97.05,4900.0
2014-08-25 14:30:00,96.96,96.97,96.84,96.93,2300.0,96.96,96.97,96.84,96.93,2300.0
2014-08-25 14:40:00,96.85,97.09,96.85,97.09,8200.0,96.85,97.09,96.85,97.09,8200.0
2014-08-25 14:50:00,97.04,97.28,96.99,97.11,17900.0,97.04,97.28,96.99,97.11,17900.0
2014-08-25 15:00:00,97.08,97.28,96.92,97.28,10400.0,97.08,97.28,96.92,97.28,10400.0
2014-08-25 15:10:00,97.29,97.46,97.29,97.44,7900.0,97.29,97.46,97.29,97.44,7900.0
2014-08-25 15:20:00,97.44,97.45,97.35,97.35,11300.0,97.44,97.45,97.35,97.35,11300.0
2014-08-25 15:30:00,97.37,97.41,97.36,97.36,16100.0,97.37,97.41,97.36,97.36,16100.0
2014-08-25 15:40:00,97.36,97.38,97.24,97.36,36900.0,97.36,97.38,97.24,97.36,36900.0
2014-08-25 15:50:00,97.35,97.56,97.35,97.4,37300.0,97.35,97.56,97.35,97.4,37300.0
2014-08-26 09:30:00,97.55,98.0,97.39,97.81,6300.0,97.55,98.0,97.39,97.81,6300.0
2014-08-26 09:40:00,97.99,98.65,97.83,98.64,18000.0,97.99,98.65,97.83,98.64,18000.0
2014-08-26 09:50:00,98.63,98.94,98.19,98.49,43600.0,98.63,98.94,98.19,98.49,43600.0
2014-08-26 10:00:00,98.49,98.94,98.25,98.34,31800.0,98.49,98.94,98.25,98.34,31800.0
2014-08-26 10:10:00,98.39,98.46,98.05,98.12,25100.0,98.39,98.46,98.05,98.12,25100.0
2014-08-26 10:20:00,98.05,98.33,97.98,98.23,19200.0,98.05,98.33,97.98,98.23,19200.0
2014-08-26 10:30:00,98.27,98.3,98.12,98.24,15900.0,98.27,98.3,98.12,98.24,15900.0
2014-08-26 10:40:00,98.18,98.23,98.12,98.18,7600.0,98.18,98.23,98.12,98.18,7600.0
2014-08-26 10:50:00,98.19,98.4,98.17,98.19,21900.0,98.19,98.4,98.17,98.19,21900.0
2014-08-26 11:00:00,98.25,98.35,98.1,98.31,14600.0,98.25,98.35,98.1,98.31,14600.0
2014-08-26 11:10:00,98.3,98.5,98.3,98.35,14400.0,98.3,98.5,98.3,98.35,14400.0
2014-08-26 11:20:00,98.42,98.45,98.29,98.45,6500.0,98.42,98.45,98.29,98.45,6500.0
2014-08-26 11:30:00,98.46,98.5,98.21,98.25,10300.0,98.46,98.5,98.21,98.25,10300.0
2014-08-26 11:40:00,98.17,98.41,98.17,98.31,3800.0,98.17,98.41,98.17,98.31,3800.0
2014-08-26 11:50:00,98.39,98.5,98.27,98.29,4600.0,98.39,98.5,98.27,98.29,4600.0
2014-08-26 12:00:00,98.34,98.4,98.17,98.24,8300.0,98.34,98.4,98.17,98.24,8300.0
2014-08-26 12:10:00,98.19,98.25,98.11,98.14,15000.0,98.19,98.25,98.11,98.14,15000.0
2014-08-26 12:20:00,98.14,98.2,98.06,98.16,5300.0,98.14,98.2,98.06,98.16,5300.0
2014-08-26 12:30:00,98.1,98.19,98.04,98.04,1100.0,98.1,98.19,98.04,98.04,1100.0
2014-08-26 12:40:00,98.03,98.12,98.0,98.02,8200.0,98.03,98.12,98.0,98.02,8200.0
2014-08-26 12:50:00,98.01,98.16,97.96,97.96,24100.0,98.01,98.16,97.96,97.96,24100.0
2014-08-26 13:00:00,97.96,98.07,97.94,97.97,3100.0,97.96,98.07,97.94,97.97,3100.0
2014-08-26 13:10:00,98.04,98.27,98.04,98.25,2300.0,98.04,98.27,98.04,98.25,2300.0
2014-08-26 13:20:00,98.25,98.25,98.22,98.25,2600.0,98.25,98.25,98.22,98.25,2600.0
2014-08-26 13:30:00,98.21,98.21,98.18,98.18,400.0,98.21,98.21,98.18,98.18,400.0
2014-08-26 13:40:00,98.14,98.14,98.07,98.07,1000.0,98.14,98.14,98.07,98.07,1000.0
2014-08-26 13:50:00,98.04,98.23,98.04,98.17,1500.0,98.04,98.23,98.04,98.17,1500.0
2014-08-26 14:00:00,98.19,98.2,98.01,98.05,2800.0,98.19,98.2,98.01,98.05,2800.0
2014-08-26 14:10:00,98.01,98.15,98.0,98.15,2300.0,98.01,98.15,98.0,98.15,2300.0
2014-08-26 14:20:00,98.19,98.21,98.07,98.1,8200.0,98.19,98.21,98.07,98.1,8200.0
2014-08-26 14:30:00,98.07,98.1,97.98,98.03,6400.0,98.07,98.1,97.98,98.03,6400.0
2014-08-26 14:40:00,98.0,98.14,98.0,98.14,2300.0,98.0,98.14,98.0,98.14,2300.0
2014-08-26 14:50:00,98.14,98.14,98.01,98.02,3100.0,98.14,98.14,98.01,98.02,3100.0
2014-08-26 15:00:00,98.0,98.14,97.97,97.99,12000.0,98.0,98.14,97.97,97.99,12000.0
2014-08-26 15:10:00,98.02,98.06,97.94,97.99,13300.0,98.02,98.06,97.94,97.99,13300.0
2014-08-26 15:20:00,97.99,97.99,97.77,97.82,11200.0,97.99,97.99,97.77,97.82,11200.0
2014-08-26 15:30:00,97.82,97.95,97.78,97.82,8600.0,97.82,97.95,97.78,97.82,8600.0
2014-08-26 15:40:00,97.82,97.84,97.75,97.75,10700.0,97.82,97.84,97.75,97.75,10700.0
2014-08-26 15:50:00,97.75,97.75,97.69,97.73,23900.0,97.75,97.75,97.69,97.73,23900.0
2014-08-27 09:30:00,97.75,98.59,97.74,97.74,2700.0,97.75,98.59,97.74,97.74,2700.0
2014-08-27 09:40:00,97.93,98.2,97.63,98.2,7300.0,97.93,98.2,97.63,98.2,7300.0
2014-08-27 09:50:00,98.24,98.33,98.05,98.12,6900.0,98.24,98.33,98.05,98.12,6900.0
2014-08-27 10:00:00,98.04,98.12,97.84,97.86,5200.0,98.04,98.12,97.84,97.86,5200.0
2014-08-27 10:10:00,97.91,98.01,97.73,97.81,4400.0,97.91,98.01,97.73,97.81,4400.0
2014-08-27 10:20:00,97.73,97.95,97.68,97.91,15400.0,97.73,97.95,97.68,97.91,15400.0
2014-08-27 10:30:00,97.8,98.07,97.79,97.95,10200.0,97.8,98.07,97.79,97.95,10200.0
2014-08-27 10:40:00,97.94,98.0,97.85,97.89,1400.0,97.94,98.0,97.85,97.89,1400.0
2014-08-27 10:50:00,97.89,97.89,97.69,97.69,2900.0,97.89,97.89,97.69,97.69,2900.0
2014-08-27 11:00:00,97.77,98.09,97.77,98.09,3300.0,97.77,98.09,97.77,98.09,3300.0
2014-08-27 11:10:00,98.06,98.12,97.97,98.07,5200.0,98.06,98.12,97.97,98.07,5200.0
2014-08-27 11:20:00,98.04,98.29,97.94,98.25,19500.0,98.04,98.29,97.94,98.25,19500.0
2014-08-27 11:30:00,98.26,98.42,98.24,98.33,4300.0,98.26,98.42,98.24,98.33,4300.0
2014-08-27 11:40:00,98.35,98.35,98.22,98.25,13300.0,98.35,98.35,98.22,98.25,13300.0
2014-08-27 11:50:00,98.28,98.28,97.93,97.93,1600.0,98.28,98.28,97.93,97.93,1600.0
2014-08-27 12:00:00,97.96,98.05,97.73,97.73,2600.0,97.96,98.05,97.73,97.73,2600.0
2014-08-27 12:10:00,97.73,98.11,97.69,98.09,7500.0,97.73,98.11,97.69,98.09,7500.0
2014-08-27 12:20:00,98.01,98.09,97.99,98.05,3100.0,98.01,98.09,97.99,98.05,3100.0
2014-08-27 12:30:00,98.07,98.08,97.85,97.85,2000.0,98.07,98.08,97.85,97.85,2000.0
2014-08-27 12:40:00,97.8,97.99,97.79,97.99,2400.0,97.8,97.99,97.79,97.99,2400.0
2014-08-27 12:50:00,98.0,98.0,97.91,98.0,2400.0,98.0,98.0,97.91,98.0,2400.0
2014-08-27 13:00:00,97.99,98.08,97.98,98.08,1600.0,97.99,98.08,97.98,98.08,1600.0
2014-08-27 13:10:00,98.1,98.27,98.06,98.25,16300.0,98.1,98.27,98.06,98.25,16300.0
2014-08-27 13:20:00,98.25,98.3,98.21,98.3,2900.0,98.25,98.3,98.21,98.3,2900.0
2014-08-27 13:30:00,98.29,98.36,98.09,98.19,19700.0,98.29,98.36,98.09,98.19,19700.0
2014-08-27 13:40:00,98.16,98.2,98.1,98.19,2300.0,98.16,98.2,98.1,98.19,2300.0
2014-08-27 13:50:00,98.18,98.37,98.09,98.32,11000.0,98.18,98.37,98.09,98.32,11000.0
2014-08-27 14:00:00,98.27,98.32,98.06,98.12,4200.0,98.27,98.32,98.06,98.12,4200.0
2014-08-27 14:10:00,98.11,98.11,98.02,98.02,1000.0,98.11,98.11,98.02,98.02,1000.0
2014-08-27 14:20:00,98.04,98.12,98.0,98.11,3200.0,98.04,98.12,98.0,98.11,3200.0
2014-08-27 14:30:00,98.11,98.21,98.06,98.18,7000.0,98.11,98.21,98.06,98.18,7000.0
2014-08-27 14:40:00,98.2,98.26,98.07,98.17,12100.0,98.2,98.26,98.07,98.17,12100.0
2014-08-27 14:50:00,98.16,98.24,98.09,98.13,32200.0,98.16,98.24,98.09,98.13,32200.0
2014-08-27 15:00:00,98.15,98.18,97.96,97.99,20100.0,98.15,98.18,97.96,97.99,20100.0
2014-08-27 15:10:00,98.02,98.02,97.91,97.94,2600.0,98.02,98.02,97.91,97.94,2600.0
2014-08-27 15:20:00,97.96,98.05,97.89,97.94,4200.0,97.96,98.05,97.89,97.94,4200.0
2014-08-27 15:30:00,97.93,97.99,97.93,97.98,2100.0,97.93,97.99,97.93,97.98,2100.0
2014-08-27 15:40:00,97.98,98.14,97.98,98.06,10300.0,97.98,98.14,97.98,98.06,10300.0
2014-08-27 15:50:00,98.07,98.25,98.0,98.1,45300.0,98.07,98.25,98.0,98.1,45300.0
2014-08-28 09:30:00,97.82,97.82,97.01,97.15,8300.0,97.82,97.82,97.01,97.15,8300.0
2014-08-28 09:40:00,97.13,97.35,97.06,97.24,9000.0,97.13,97.35,97.06,97.24,9000.0
2014-08-28 09:50:00,97.34,97.5,97.2,97.2,22200.0,97.34,97.5,97.2,97.2,22200.0
2014-08-28 10:00:00,97.3,97.41,97.21,97.41,16800.0,97.3,97.41,97.21,97.41,16800.0
2014-08-28 10:10:00,97.39,97.57,97.26,97.57,6500.0,97.39,97.57,97.26,97.57,6500.0
2014-08-28 10:20:00,97.65,97.88,97.57,97.81,18500.0,97.65,97.88,97.57,97.81,18500.0
2014-08-28 10:30:00,97.78,98.04,97.69,97.9,5800.0,97.78,98.04,97.69,97.9,5800.0
2014-08-28 10:40:00,97.85,97.92,97.73,97.83,22200.0,97.85,97.92,97.73,97.83,22200.0
2014-08-28 10:50:00,97.83,97.83,97.59,97.61,4900.0,97.83,97.83,97.59,97.61,4900.0
2014-08-28 11:00:00,97.63,97.7,97.52,97.6,8000.0,97.63,97.7,97.52,97.6,8000.0
2014-08-28 11:10:00,97.63,97.81,97.48,97.51,14200.0,97.63,97.81,97.48,97.51,14200.0
2014-08-28 11:20:00,97.57,97.71,97.57,97.61,400.0,97.57,97.71,97.57,97.61,400.0
2014-08-28 11:30:00,97.55,97.55,97.36,97.43,3300.0,97.55,97.55,97.36,97.43,3300.0
2014-08-28 11:40:00,97.4,97.48,97.33,97.36,6200.0,97.4,97.48,97.33,97.36,6200.0
2014-08-28 11:50:00,97.37,97.52,97.37,97.5,8000.0,97.37,97.52,97.37,97.5,8000.0
2014-08-28 12:00:00,97.46,97.52,97.33,97.52,18800.0,97.46,97.52,97.33,97.52,18800.0
2014-08-28 12:10:00,97.53,97.7,97.53,97.62,2700.0,97.53,97.7,97.53,97.62,2700.0
2014-08-28 12:20:00,97.65,97.65,97.59,97.59,800.0,97.65,97.65,97.59,97.59,800.0
2014-08-28 12:30:00,97.62,97.7,97.62,97.7,1300.0,97.62,97.7,97.62,97.7,1300.0
2014-08-28 12:40:00,97.72,97.91,97.72,97.84,3400.0,97.72,97.91,97.72,97.84,3400.0
2014-08-28 12:50:00,97.84,98.06,97.83,98.06,9600.0,97.84,98.06,97.83,98.06,9600.0
2014-08-28 13:00:00,97.99,97.99,97.91,97.94,7400.0,97.99,97.99,97.91,97.94,7400.0
2014-08-28 13:10:00,98.05,98.17,98.05,98.14,3400.0,98.05,98.17,98.05,98.14,3400.0
2014-08-28 13:20:00,98.13,98.13,97.99,98.06,7900.0,98.13,98.13,97.99,98.06,7900.0
2014-08-28 13:30:00,98.06,98.06,97.8,97.99,17100.0,98.06,98.06,97.8,97.99,17100.0
2014-08-28 13:40:00,98.0,98.3,98.0,98.19,2600.0,98.0,98.3,98.0,98.19,2600.0
2014-08-28 13:50:00,98.15,98.3,98.15,98.16,2800.0,98.15,98.3,98.15,98.16,2800.0
2014-08-28 14:00:00,98.22,98.27,98.18,98.25,1600.0,98.22,98.27,98.18,98.25,1600.0
2014-08-28 14:10:00,98.22,98.22,98.05,98.17,6500.0,98.22,98.22,98.05,98.17,6500.0
2014-08-28 14:20:00,98.1,98.16,98.09,98.13,3000.0,98.1,98.16,98.09,98.13,3000.0
2014-08-28 14:30:00,98.13,98.2,98.11,98.16,2700.0,98.13,98.2,98.11,98.16,2700.0
2014-08-28 14:40:00,98.24,98.25,98.12,98.12,3300.0,98.24,98.25,98.12,98.12,3300.0
2014-08-28 14:50:00,98.1,98.23,98.02,98.07,4500.0,98.1,98.23,98.02,98.07,4500.0
2014-08-28 15:00:00,98.12,98.25,98.12,98.17,3500.0,98.12,98.25,98.12,98.17,3500.0
2014-08-28 15:10:00,98.14,98.14,98.02,98.06,3100.0,98.14,98.14,98.02,98.06,3100.0
2014-08-28 15:20:00,98.06,98.17,98.01,98.01,2900.0,98.06,98.17,98.01,98.01,2900.0
2014-08-28 15:30:00,98.0,98.14,97.98,98.03,7700.0,98.0,98.14,97.98,98.03,7700.0
2014-08-28 15:40:00,98.03,98.05,97.97,98.0,6600.0,98.03,98.05,97.97,98.0,6600.0
2014-08-28 15:50:00,98.02,98.02,97.86,97.91,11600.0,98.02,98.02,97.86,97.91,11600.0
2014-08-29 09:30:00,98.15,98.33,97.5,97.5,4400.0,98.15,98.33,97.5,97.5,4400.0
2014-08-29 09:40:00,97.45,97.5,97.15,97.25,5300.0,97.45,97.5,97.15,97.25,5300.0
2014-08-29 09:50:00,97.33,97.58,97.21,97.58,8300.0,97.33,97.58,97.21,97.58,8300.0
2014-08-29 10:00:00,97.6,97.65,97.35,97.51,11400.0,97.6,97.65,97.35,97.51,11400.0
2014-08-29 10:10:00,97.41,97.9,97.33,97.8,19100.0,97.41,97.9,97.33,97.8,19100.0
2014-08-29 10:20:00,97.8,97.86,97.65,97.67,15500.0,97.8,97.86,97.65,97.67,15500.0
2014-08-29 10:30:00,97.69,98.32,97.68,98.32,11500.0,97.69,98.32,97.68,98.32,11500.0
2014-08-29 10:40:00,98.25,98.44,98.16,98.44,8600.0,98.25,98.44,98.16,98.44,8600.0
2014-08-29 10:50:00,98.47,98.66,98.42,98.66,6300.0,98.47,98.66,98.42,98.66,6300.0
2014-08-29 11:00:00,98.66,98.82,98.65,98.66,10900.0,98.66,98.82,98.65,98.66,10900.0
2014-08-29 11:10:00,98.67,98.68,98.19,98.23,9900.0,98.67,98.68,98.19,98.23,9900.0
2014-08-29 11:20:00,98.35,98.51,98.27,98.51,5100.0,98.35,98.51,98.27,98.51,5100.0
2014-08-29 11:30:00,98.42,98.48,98.4,98.44,1800.0,98.42,98.48,98.4,98.44,1800.0
2014-08-29 11:40:00,98.46,98.49,98.3,98.49,5300.0,98.46,98.49,98.3,98.49,5300.0
2014-08-29 11:50:00,98.4,98.56,98.29,98.53,6900.0,98.4,98.56,98.29,98.53,6900.0
2014-08-29 12:00:00,98.45,98.66,98.33,98.33,2500.0,98.45,98.66,98.33,98.33,2500.0
2014-08-29 12:10:00,98.32,98.34,98.19,98.3,10800.0,98.32,98.34,98.19,98.3,10800.0
2014-08-29 12:20:00,98.27,98.33,98.13,98.21,2600.0,98.27,98.33,98.13,98.21,2600.0
2014-08-29 12:30:00,98.13,98.39,98.13,98.24,12600.0,98.13,98.39,98.13,98.24,12600.0
2014-08-29 12:40:00,98.24,98.38,98.17,98.38,10500.0,98.24,98.38,98.17,98.38,10500.0
2014-08-29 12:50:00,98.38,98.41,98.3,98.38,7300.0,98.38,98.41,98.3,98.38,7300.0
2014-08-29 13:00:00,98.35,98.39,98.2,98.27,14000.0,98.35,98.39,98.2,98.27,14000.0
2014-08-29 13:10:00,98.25,98.32,98.14,98.25,7300.0,98.25,98.32,98.14,98.25,7300.0
2014-08-29 13:20:00,98.25,98.38,98.17,98.38,10100.0,98.25,98.38,98.17,98.38,10100.0
2014-08-29 13:30:00,98.31,98.34,98.2,98.34,4900.0,98.31,98.34,98.2,98.34,4900.0
2014-08-29 13:40:00,98.33,98.33,98.11,98.11,7400.0,98.33,98.33,98.11,98.11,7400.0
2014-08-29 13:50:00,98.08,98.08,98.0,98.03,3500.0,98.08,98.08,98.0,98.03,3500.0
2014-08-29 14:00:00,98.01,98.08,97.95,98.06,6700.0,98.01,98.08,97.95,98.06,6700.0
2014-08-29 14:10:00,98.02,98.02,97.81,97.9,4500.0,98.02,98.02,97.81,97.9,4500.0
2014-08-29 14:20:00,97.9,97.9,97.66,97.66,5400.0,97.9,97.9,97.66,97.66,5400.0
2014-08-29 14:30:00,97.65,97.72,97.59,97.6,7000.0,97.65,97.72,97.59,97.6,7000.0
2014-08-29 14:40:00,97.68,97.8,97.6,97.69,27800.0,97.68,97.8,97.6,97.69,27800.0
2014-08-29 14:50:00,97.64,97.67,97.59,97.59,2800.0,97.64,97.67,97.59,97.59,2800.0
2014-08-29 15:00:00,97.62,97.82,97.61,97.81,9900.0,97.62,97.82,97.61,97.81,9900.0
2014-08-29 15:10:00,97.77,97.81,97.35,97.35,40800.0,97.77,97.81,97.35,97.35,40800.0
2014-08-29 15:20:00,97.35,97.42,97.33,97.34,17000.0,97.35,97.42,97.33,97.34,17000.0
2014-08-29 15:30:00,97.34,97.66,97.34,97.53,14400.0,97.34,97.66,97.34,97.53,14400.0
2014-08-29 15:40:00,97.52,97.53,97.38,97.4,13700.0,97.52,97.53,97.38,97.4,13700.0
2014-08-29 15:50:00,97.39,97.42,97.3,97.31,40100.0,97.39,97.42,97.3,97.31,40100.0
2014-09-02 09:30:00,97.46,98.0,97.11,97.18,13900.0,97.46,98.0,97.11,97.18,13900.0
2014-09-02 09:40:00,97.12,97.35,96.77,96.8,18100.0,97.12,97.35,96.77,96.8,18100.0
2014-09-02 09:50:00,96.87,97.06,96.78,97.01,24900.0,96.87,97.06,96.78,97.01,24900.0
2014-09-02 10:00:00,97.01,97.49,96.93,97.49,12400.0,97.01,97.49,96.93,97.49,12400.0
2014-09-02 10:10:00,97.49,97.62,97.34,97.62,10700.0,97.49,97.62,97.34,97.62,10700.0
2014-09-02 10:20:00,97.55,97.76,97.46,97.56,35600.0,97.55,97.76,97.46,97.56,35600.0
2014-09-02 10:30:00,97.5,97.58,97.43,97.54,6500.0,97.5,97.58,97.43,97.54,6500.0
2014-09-02 10:40:00,97.51,97.55,97.45,97.48,6300.0,97.51,97.55,97.45,97.48,6300.0
2014-09-02 10:50:00,97.49,97.59,97.46,97.5,6100.0,97.49,97.59,97.46,97.5,6100.0
2014-09-02 11:00:00,97.52,97.65,97.39,97.42,9100.0,97.52,97.65,97.39,97.42,9100.0
2014-09-02 11:10:00,97.49,97.59,97.3,97.37,12300.0,97.49,97.59,97.3,97.37,12300.0
2014-09-02 11:20:00,97.37,97.49,97.33,97.43,24600.0,97.37,97.49,97.33,97.43,24600.0
2014-09-02 11:30:00,97.43,97.45,97.22,97.31,8600.0,97.43,97.45,97.22,97.31,8600.0
2014-09-02 11:40:00,97.27,97.32,97.2,97.3,10500.0,97.27,97.32,97.2,97.3,10500.0
2014-09-02 11:50:00,97.27,97.3,97.19,97.23,13500.0,97.27,97.3,97.19,97.23,13500.0
2014-09-02 12:00:00,97.26,97.32,97.15,97.16,8400.0,97.26,97.32,97.15,97.16,8400.0
2014-09-02 12:10:00,97.14,97.53,97.14,97.53,5700.0,97.14,97.53,97.14,97.53,5700.0
2014-09-02 12:20:00,97.59,97.84,97.59,97.84,2500.0,97.59,97.84,97.59,97.84,2500.0
2014-09-02 12:30:00,97.78,97.81,97.5,97.53,5400.0,97.78,97.81,97.5,97.53,5400.0
2014-09-02 12:40:00,97.53,97.66,97.49,97.66,10700.0,97.53,97.66,97.49,97.66,10700.0
2014-09-02 12:50:00,97.69,97.8,97.68,97.77,6900.0,97.69,97.8,97.68,97.77,6900.0
2014-09-02 13:00:00,97.77,97.91,97.77,97.82,3700.0,97.77,97.91,97.77,97.82,3700.0
2014-09-02 13:10:00,97.9,98.04,97.9,97.99,5100.0,97.9,98.04,97.9,97.99,5100.0
2014-09-02 13:20:00,97.93,98.0,97.93,97.94,1700.0,97.93,98.0,97.93,97.94,1700.0
2014-09-02 13:30:00,97.99,98.05,97.81,97.81,11700.0,97.99,98.05,97.81,97.81,11700.0
2014-09-02 13:40:00,97.8,97.8,97.59,97.69,3400.0,97.8,97.8,97.59,97.69,3400.0
2014-09-02 13:50:00,97.72,97.83,97.67,97.75,9300.0,97.72,97.83,97.67,97.75,9300.0
2014-09-02 14:00:00,97.75,97.87,97.74,97.86,4000.0,97.75,97.87,97.74,97.86,4000.0
2014-09-02 14:10:00,97.84,97.86,97.71,97.81,8400.0,97.84,97.86,97.71,97.81,8400.0
2014-09-02 14:20:00,97.81,97.86,97.81,97.84,2200.0,97.81,97.86,97.81,97.84,2200.0
2014-09-02 14:30:00,97.84,97.87,97.76,97.79,8500.0,97.84,97.87,97.76,97.79,8500.0
2014-09-02 14:40:00,97.8,97.9,97.78,97.79,9500.0,97.8,97.9,97.78,97.79,9500.0
2014-09-02 14:50:00,97.79,97.99,97.78,97.97,9200.0,97.79,97.99,97.78,97.97,9200.0
2014-09-02 15:00:00,98.0,98.13,97.99,98.1,9100.0,98.0,98.13,97.99,98.1,9100.0
2014-09-02 15:10:00,98.09,98.18,98.05,98.12,12500.0,98.09,98.18,98.05,98.12,12500.0
2014-09-02 15:20:00,98.13,98.2,98.08,98.08,12000.0,98.13,98.2,98.08,98.08,12000.0
2014-09-02 15:30:00,98.09,98.25,98.07,98.25,15000.0,98.09,98.25,98.07,98.25,15000.0
2014-09-02 15:40:00,98.26,98.43,98.26,98.39,21800.0,98.26,98.43,98.26,98.39,21800.0
2014-09-02 15:50:00,98.39,98.45,98.32,98.36,38100.0,98.39,98.45,98.32,98.36,38100.0
2014-09-03 09:30:00,98.58,98.99,98.35,98.35,14700.0,98.58,98.99,98.35,98.35,14700.0
2014-09-03 09:40:00,98.37,98.83,98.37,98.65,9400.0,98.37,98.83,98.37,98.65,9400.0
2014-09-03 09:50:00,98.74,98.93,98.38,98.43,16100.0,98.74,98.93,98.38,98.43,16100.0
2014-09-03 10:00:00,98.37,98.46,98.12,98.12,11400.0,98.37,98.46,98.12,98.12,11400.0
2014-09-03 10:10:00,98.16,98.4,98.12,98.19,16300.0,98.16,98.4,98.12,98.19,16300.0
2014-09-03 10:20:00,98.17,98.33,98.08,98.33,11200.0,98.17,98.33,98.08,98.33,11200.0
2014-09-03 10:30:00,98.37,98.55,98.31,98.55,16900.0,98.37,98.55,98.31,98.55,16900.0
2014-09-03 10:40:00,98.55,98.95,98.52,98.95,8700.0,98.55,98.95,98.52,98.95,8700.0
2014-09-03 10:50:00,98.96,99.22,98.96,99.22,14000.0,98.96,99.22,98.96,99.22,14000.0
2014-09-03 11:00:00,99.22,99.24,98.7,98.79,9800.0,99.22,99.24,98.7,98.79,9800.0
2014-09-03 11:10:00,98.82,98.82,98.47,98.59,7900.0,98.82,98.82,98.47,98.59,7900.0
2014-09-03 11:20:00,98.61,98.62,98.45,98.45,3900.0,98.61,98.62,98.45,98.45,3900.0
2014-09-03 11:30:00,98.48,98.62,98.18,98.35,17700.0,98.48,98.62,98.18,98.35,17700.0
2014-09-03 11:40:00,98.31,98.48,98.31,98.42,12500.0,98.31,98.48,98.31,98.42,12500.0
2014-09-03 11:50:00,98.49,98.71,98.49,98.71,3100.0,98.49,98.71,98.49,98.71,3100.0
2014-09-03 12:00:00,98.71,98.78,98.63,98.74,9600.0,98.71,98.78,98.63,98.74,9600.0
2014-09-03 12:10:00,98.79,98.89,98.75,98.75,3400.0,98.79,98.89,98.75,98.75,3400.0
2014-09-03 12:20:00,98.74,98.74,98.46,98.73,5400.0,98.74,98.74,98.46,98.73,5400.0
2014-09-03 12:30:00,98.74,98.83,98.74,98.83,900.0,98.74,98.83,98.74,98.83,900.0
2014-09-03 12:40:00,98.88,98.95,98.78,98.87,4100.0,98.88,98.95,98.78,98.87,4100.0
2014-09-03 12:50:00,98.83,98.89,98.76,98.76,3200.0,98.83,98.89,98.76,98.76,3200.0
2014-09-03 13:00:00,98.79,98.88,98.73,98.79,11100.0,98.79,98.88,98.73,98.79,11100.0
2014-09-03 13:10:00,98.81,98.87,98.77,98.83,20400.0,98.81,98.87,98.77,98.83,20400.0
2014-09-03 13:20:00,98.82,98.94,98.82,98.91,4800.0,98.82,98.94,98.82,98.91,4800.0
2014-09-03 13:30:00,98.92,98.98,98.83,98.94,32000.0,98.92,98.98,98.83,98.94,32000.0
2014-09-03 13:40:00,98.96,99.09,98.94,99.02,7300.0,98.96,99.09,98.94,99.02,7300.0
2014-09-03 13:50:00,98.96,99.05,98.87,99.04,6600.0,98.96,99.05,98.87,99.04,6600.0
2014-09-03 14:00:00,99.05,99.25,98.97,99.15,24700.0,99.05,99.25,98.97,99.15,24700.0
2014-09-03 14:10:00,99.12,99.18,99.04,99.08,4600.0,99.12,99.18,99.04,99.08,4600.0
2014-09-03 14:20:00,99.03,99.08,98.81,98.88,9800.0,99.03,99.08,98.81,98.88,9800.0
2014-09-03 14:30:00,98.86,99.06,98.86,99.03,8900.0,98.86,99.06,98.86,99.03,8900.0
2014-09-03 14:40:00,99.03,99.22,99.0,99.19,18600.0,99.03,99.22,99.0,99.19,18600.0
2014-09-03 14:50:00,99.14,99.15,98.9,98.92,17900.0,99.14,99.15,98.9,98.92,17900.0
2014-09-03 15:00:00,98.87,98.92,98.81,98.84,11500.0,98.87,98.92,98.81,98.84,11500.0
2014-09-03 15:10:00,98.89,99.01,98.84,99.01,9100.0,98.89,99.01,98.84,99.01,9100.0
2014-09-03 15:20:00,98.99,99.02,98.89,98.95,11000.0,98.99,99.02,98.89,98.95,11000.0
2014-09-03 15:30:00,98.97,98.99,98.85,98.85,14400.0,98.97,98.99,98.85,98.85,14400.0
2014-09-03 15:40:00,98.86,99.05,98.85,99.03,20300.0,98.86,99.05,98.85,99.03,20300.0
2014-09-03 15:50:00,99.04,99.17,99.03,99.16,50800.0,99.04,99.17,99.03,99.16,50800.0
2014-09-04 09:30:00,99.42,101.77,99.35,100.73,89100.0,99.42,101.77,99.35,100.73,89100.0
2014-09-04 09:40:00,100.67,100.67,100.1,100.47,72100.0,100.67,100.67,100.1,100.47,72100.0
2014-09-04 09:50:00,100.44,100.65,100.27,100.27,18700.0,100.44,100.65,100.27,100.27,18700.0
2014-09-04 10:00:00,100.31,100.47,100.03,100.03,45800.0,100.31,100.47,100.03,100.03,45800.0
2014-09-04 10:10:00,100.07,100.07,99.78,99.85,17400.0,100.07,100.07,99.78,99.85,17400.0
2014-09-04 10:20:00,99.88,99.98,99.5,99.84,19400.0,99.88,99.98,99.5,99.84,19400.0
2014-09-04 10:30:00,99.94,99.97,99.38,99.41,24200.0,99.94,99.97,99.38,99.41,24200.0
2014-09-04 10:40:00,99.52,99.93,99.49,99.92,18200.0,99.52,99.93,99.49,99.92,18200.0
2014-09-04 10:50:00,99.86,99.89,99.57,99.57,11400.0,99.86,99.89,99.57,99.57,11400.0
2014-09-04 11:00:00,99.56,99.75,99.47,99.63,17600.0,99.56,99.75,99.47,99.63,17600.0
2014-09-04 11:10:00,99.55,99.6,99.17,99.17,15700.0,99.55,99.6,99.17,99.17,15700.0
2014-09-04 11:20:00,99.17,99.26,99.11,99.17,2200.0,99.17,99.26,99.11,99.17,2200.0
2014-09-04 11:30:00,99.17,99.25,99.17,99.19,4500.0,99.17,99.25,99.17,99.19,4500.0
2014-09-04 11:40:00,99.24,99.58,99.2,99.56,21500.0,99.24,99.58,99.2,99.56,21500.0
2014-09-04 11:50:00,99.58,99.73,99.55,99.73,2900.0,99.58,99.73,99.55,99.73,2900.0
2014-09-04 12:00:00,99.69,100.04,99.69,99.91,7000.0,99.69,100.04,99.69,99.91,7000.0
2014-09-04 12:10:00,99.87,99.87,99.56,99.65,4300.0,99.87,99.87,99.56,99.65,4300.0
2014-09-04 12:20:00,99.66,99.67,99.38,99.41,11200.0,99.66,99.67,99.38,99.41,11200.0
2014-09-04 12:30:00,99.41,99.52,99.35,99.49,11600.0,99.41,99.52,99.35,99.49,11600.0
2014-09-04 12:40:00,99.61,99.68,99.54,99.55,18600.0,99.61,99.68,99.54,99.55,18600.0
2014-09-04 12:50:00,99.55,99.55,99.41,99.47,3800.0,99.55,99.55,99.41,99.47,3800.0
2014-09-04 13:00:00,99.5,99.64,99.5,99.59,11700.0,99.5,99.64,99.5,99.59,11700.0
2014-09-04 13:10:00,99.56,99.82,99.51,99.69,4600.0,99.56,99.82,99.51,99.69,4600.0
2014-09-04 13:20:00,99.68,99.75,99.67,99.72,30200.0,99.68,99.75,99.67,99.72,30200.0
2014-09-04 13:30:00,99.7,99.82,99.7,99.81,4300.0,99.7,99.82,99.7,99.81,4300.0
2014-09-04 13:40:00,99.8,99.88,99.76,99.88,9700.0,99.8,99.88,99.76,99.88,9700.0
2014-09-04 13:50:00,99.85,99.87,99.8,99.84,2100.0,99.85,99.87,99.8,99.84,2100.0
2014-09-04 14:00:00,99.85,100.1,99.8,99.92,11200.0,99.85,100.1,99.8,99.92,11200.0
2014-09-04 14:10:00,99.96,100.01,99.85,99.91,9000.0,99.96,100.01,99.85,99.91,9000.0
2014-09-04 14:20:00,99.95,100.03,99.92,100.0,12900.0,99.95,100.03,99.92,100.0,12900.0
2014-09-04 14:30:00,100.0,100.01,99.78,99.81,8000.0,100.0,100.01,99.78,99.81,8000.0
2014-09-04 14:40:00,99.8,100.0,99.79,99.79,11300.0,99.8,100.0,99.79,99.79,11300.0
2014-09-04 14:50:00,99.8,99.82,99.51,99.55,6700.0,99.8,99.82,99.51,99.55,6700.0
2014-09-04 15:00:00,99.55,99.56,99.42,99.45,8100.0,99.55,99.56,99.42,99.45,8100.0
2014-09-04 15:10:00,99.41,99.43,99.12,99.15,39200.0,99.41,99.43,99.12,99.15,39200.0
2014-09-04 15:20:00,99.17,99.28,99.13,99.22,20800.0,99.17,99.28,99.13,99.22,20800.0
2014-09-04 15:30:00,99.23,99.42,99.11,99.36,24500.0,99.23,99.42,99.11,99.36,24500.0
2014-09-04 15:40:00,99.36,99.64,99.29,99.58,27200.0,99.36,99.64,99.29,99.58,27200.0
2014-09-04 15:50:00,99.58,99.61,99.51,99.58,24700.0,99.58,99.61,99.51,99.58,24700.0
2014-09-05 09:30:00,99.91,99.92,98.37,98.61,13900.0,99.91,99.92,98.37,98.61,13900.0
2014-09-05 09:40:00,98.69,98.87,98.6,98.86,18100.0,98.69,98.87,98.6,98.86,18100.0
2014-09-05 09:50:00,99.01,99.07,98.75,99.0,6700.0,99.01,99.07,98.75,99.0,6700.0
2014-09-05 10:00:00,99.01,99.17,98.9,99.02,9300.0,99.01,99.17,98.9,99.02,9300.0
2014-09-05 10:10:00,99.02,99.07,98.57,98.68,15100.0,99.02,99.07,98.57,98.68,15100.0
2014-09-05 10:20:00,98.68,99.08,98.63,99.01,23800.0,98.68,99.08,98.63,99.01,23800.0
2014-09-05 10:30:00,98.94,98.98,98.77,98.8,12000.0,98.94,98.98,98.77,98.8,12000.0
2014-09-05 10:40:00,98.78,98.78,98.3,98.5,33200.0,98.78,98.78,98.3,98.5,33200.0
2014-09-05 10:50:00,98.5,98.52,98.38,98.51,9900.0,98.5,98.52,98.38,98.51,9900.0
2014-09-05 11:00:00,98.51,98.72,98.38,98.72,21500.0,98.51,98.72,98.38,98.72,21500.0
2014-09-05 11:10:00,98.66,98.66,98.24,98.24,13500.0,98.66,98.66,98.24,98.24,13500.0
2014-09-05 11:20:00,98.28,98.42,98.1,98.11,12600.0,98.28,98.42,98.1,98.11,12600.0
2014-09-05 11:30:00,98.11,98.19,98.03,98.1,14400.0,98.11,98.19,98.03,98.1,14400.0
2014-09-05 11:40:00,98.15,98.18,98.06,98.09,8800.0,98.15,98.18,98.06,98.09,8800.0
2014-09-05 11:50:00,98.1,98.49,98.1,98.43,13400.0,98.1,98.49,98.1,98.43,13400.0
2014-09-05 12:00:00,98.49,98.69,98.44,98.45,29300.0,98.49,98.69,98.44,98.45,29300.0
2014-09-05 12:10:00,98.42,98.57,98.32,98.51,10300.0,98.42,98.57,98.32,98.51,10300.0
2014-09-05 12:20:00,98.55,98.58,98.48,98.54,6000.0,98.55,98.58,98.48,98.54,6000.0
2014-09-05 12:30:00,98.52,98.58,98.43,98.53,5100.0,98.52,98.58,98.43,98.53,5100.0
2014-09-05 12:40:00,98.55,98.57,98.46,98.56,17000.0,98.55,98.57,98.46,98.56,17000.0
2014-09-05 12:50:00,98.51,98.55,98.41,98.51,6100.0,98.51,98.55,98.41,98.51,6100.0
2014-09-05 13:00:00,98.53,98.75,98.5,98.73,9200.0,98.53,98.75,98.5,98.73,9200.0
2014-09-05 13:10:00,98.67,98.87,98.57,98.87,15800.0,98.67,98.87,98.57,98.87,15800.0
2014-09-05 13:20:00,98.86,99.03,98.83,98.98,22500.0,98.86,99.03,98.83,98.98,22500.0
2014-09-05 13:30:00,98.98,99.1,98.92,99.06,5600.0,98.98,99.1,98.92,99.06,5600.0
2014-09-05 13:40:00,98.97,98.97,98.82,98.84,7000.0,98.97,98.97,98.82,98.84,7000.0
2014-09-05 13:50:00,98.83,99.05,98.75,98.97,9400.0,98.83,99.05,98.75,98.97,9400.0
2014-09-05 14:00:00,99.03,99.1,98.98,99.04,6800.0,99.03,99.1,98.98,99.04,6800.0
2014-09-05 14:10:00,99.04,99.16,98.98,99.13,8500.0,99.04,99.16,98.98,99.13,8500.0
2014-09-05 14:20:00,99.13,99.33,99.03,99.28,12700.0,99.13,99.33,99.03,99.28,12700.0
2014-09-05 14:30:00,99.31,99.31,99.18,99.26,16500.0,99.31,99.31,99.18,99.26,16500.0
2014-09-05 14:40:00,99.25,99.44,99.15,99.44,19800.0,99.25,99.44,99.15,99.44,19800.0
2014-09-05 14:50:00,99.4,99.56,99.37,99.54,23600.0,99.4,99.56,99.37,99.54,23600.0
2014-09-05 15:00:00,99.53,99.55,99.38,99.5,17300.0,99.53,99.55,99.38,99.5,17300.0
2014-09-05 15:10:00,99.5,99.56,99.33,99.54,12000.0,99.5,99.56,99.33,99.54,12000.0
2014-09-05 15:20:00,99.51,99.52,99.3,99.36,16500.0,99.51,99.52,99.3,99.36,16500.0
2014-09-05 15:30:00,99.36,99.62,99.28,99.59,30400.0,99.36,99.62,99.28,99.59,30400.0
2014-09-05 15:40:00,99.62,99.74,99.51,99.53,36100.0,99.62,99.74,99.51,99.53,36100.0
2014-09-05 15:50:00,99.55,99.55,99.42,99.44,52500.0,99.55,99.55,99.42,99.44,52500.0
2014-09-08 09:30:00,99.77,100.1,99.77,100.02,10800.0,99.77,100.1,99.77,100.02,10800.0
2014-09-08 09:40:00,99.96,99.96,99.07,99.07,17500.0,99.96,99.96,99.07,99.07,17500.0
2014-09-08 09:50:00,99.07,99.11,98.66,98.75,13500.0,99.07,99.11,98.66,98.75,13500.0
2014-09-08 10:00:00,98.74,99.05,98.53,98.53,37700.0,98.74,99.05,98.53,98.53,37700.0
2014-09-08 10:10:00,98.56,98.56,97.7,97.86,59500.0,98.56,98.56,97.7,97.86,59500.0
2014-09-08 10:20:00,97.84,98.23,97.71,98.21,36400.0,97.84,98.23,97.71,98.21,36400.0
2014-09-08 10:30:00,98.21,98.39,98.19,98.25,33700.0,98.21,98.39,98.19,98.25,33700.0
2014-09-08 10:40:00,98.2,98.33,98.11,98.32,8000.0,98.2,98.33,98.11,98.32,8000.0
2014-09-08 10:50:00,98.33,98.4,98.22,98.32,17600.0,98.33,98.4,98.22,98.32,17600.0
2014-09-08 11:00:00,98.32,98.32,97.96,98.2,19700.0,98.32,98.32,97.96,98.2,19700.0
2014-09-08 11:10:00,98.21,98.22,98.04,98.09,14900.0,98.21,98.22,98.04,98.09,14900.0
2014-09-08 11:20:00,98.1,98.44,98.09,98.44,19600.0,98.1,98.44,98.09,98.44,19600.0
2014-09-08 11:30:00,98.45,98.5,97.93,97.93,14400.0,98.45,98.5,97.93,97.93,14400.0
2014-09-08 11:40:00,97.92,98.05,97.76,97.87,15500.0,97.92,98.05,97.76,97.87,15500.0
2014-09-08 11:50:00,97.86,98.24,97.84,98.24,29200.0,97.86,98.24,97.84,98.24,29200.0
2014-09-08 12:00:00,98.29,98.29,97.84,97.84,4100.0,98.29,98.29,97.84,97.84,4100.0
2014-09-08 12:10:00,97.83,98.07,97.77,98.06,9600.0,97.83,98.07,97.77,98.06,9600.0
2014-09-08 12:20:00,98.06,98.3,98.05,98.19,9500.0,98.06,98.3,98.05,98.19,9500.0
2014-09-08 12:30:00,98.21,98.21,97.96,98.04,30500.0,98.21,98.21,97.96,98.04,30500.0
2014-09-08 12:40:00,98.06,98.26,97.97,98.26,23600.0,98.06,98.26,97.97,98.26,23600.0
2014-09-08 12:50:00,98.22,98.24,97.96,98.08,16400.0,98.22,98.24,97.96,98.08,16400.0
2014-09-08 13:00:00,98.1,98.11,97.99,98.09,14600.0,98.1,98.11,97.99,98.09,14600.0
2014-09-08 13:10:00,98.06,98.17,97.93,98.13,22200.0,98.06,98.17,97.93,98.13,22200.0
2014-09-08 13:20:00,98.14,98.21,98.04,98.21,3200.0,98.14,98.21,98.04,98.21,3200.0
2014-09-08 13:30:00,98.12,98.16,97.92,98.16,10400.0,98.12,98.16,97.92,98.16,10400.0
2014-09-08 13:40:00,98.12,98.13,97.93,98.03,4000.0,98.12,98.13,97.93,98.03,4000.0
2014-09-08 13:50:00,98.05,98.12,98.02,98.11,8900.0,98.05,98.12,98.02,98.11,8900.0
2014-09-08 14:00:00,98.13,98.46,98.07,98.46,10600.0,98.13,98.46,98.07,98.46,10600.0
2014-09-08 14:10:00,98.45,98.48,98.35,98.41,10300.0,98.45,98.48,98.35,98.41,10300.0
2014-09-08 14:20:00,98.4,98.56,98.31,98.39,9300.0,98.4,98.56,98.31,98.39,9300.0
2014-09-08 14:30:00,98.42,98.49,98.34,98.47,16300.0,98.42,98.49,98.34,98.47,16300.0
2014-09-08 14:40:00,98.45,98.45,98.27,98.35,20000.0,98.45,98.45,98.27,98.35,20000.0
2014-09-08 14:50:00,98.38,98.42,98.13,98.17,13300.0,98.38,98.42,98.13,98.17,13300.0
2014-09-08 15:00:00,98.17,98.19,98.03,98.15,13500.0,98.17,98.19,98.03,98.15,13500.0
2014-09-08 15:10:00,98.17,98.17,97.96,98.01,6700.0,98.17,98.17,97.96,98.01,6700.0
2014-09-08 15:20:00,98.02,98.12,97.95,97.98,9100.0,98.02,98.12,97.95,97.98,9100.0
2014-09-08 15:30:00,97.95,98.05,97.94,98.05,15600.0,97.95,98.05,97.94,98.05,15600.0
2014-09-08 15:40:00,98.05,98.15,98.01,98.07,54000.0,98.05,98.15,98.01,98.07,54000.0
2014-09-08 15:50:00,98.07,98.17,98.02,98.12,49300.0,98.07,98.17,98.02,98.12,49300.0
2014-09-09 09:30:00,98.11,98.48,97.8,98.48,28900.0,98.11,98.48,97.8,98.48,28900.0
2014-09-09 09:40:00,98.39,99.23,98.39,98.53,27400.0,98.39,99.23,98.39,98.53,27400.0
2014-09-09 09:50:00,98.54,98.54,97.65,97.72,35600.0,98.54,98.54,97.65,97.72,35600.0
2014-09-09 10:00:00,97.65,97.65,97.28,97.31,45500.0,97.65,97.65,97.28,97.31,45500.0
2014-09-09 10:10:00,97.25,97.31,96.58,96.84,45500.0,97.25,97.31,96.58,96.84,45500.0
2014-09-09 10:20:00,96.79,97.84,96.73,97.8,39100.0,96.79,97.84,96.73,97.8,39100.0
2014-09-09 10:30:00,97.84,97.92,97.35,97.35,21700.0,97.84,97.92,97.35,97.35,21700.0
2014-09-09 10:40:00,97.31,97.4,97.03,97.18,52400.0,97.31,97.4,97.03,97.18,52400.0
2014-09-09 10:50:00,97.26,97.64,97.13,97.64,26000.0,97.26,97.64,97.13,97.64,26000.0
2014-09-09 11:00:00,97.64,97.66,97.42,97.47,14700.0,97.64,97.66,97.42,97.47,14700.0
2014-09-09 11:10:00,97.43,97.97,97.43,97.86,28700.0,97.43,97.97,97.43,97.86,28700.0
2014-09-09 11:20:00,97.8,97.95,97.64,97.84,30200.0,97.8,97.95,97.64,97.84,30200.0
2014-09-09 11:30:00,97.85,97.89,97.51,97.55,26500.0,97.85,97.89,97.51,97.55,26500.0
2014-09-09 11:40:00,97.55,97.6,97.18,97.39,22800.0,97.55,97.6,97.18,97.39,22800.0
2014-09-09 11:50:00,97.37,97.41,97.08,97.34,5700.0,97.37,97.41,97.08,97.34,5700.0
2014-09-09 12:00:00,97.33,97.34,97.1,97.24,16200.0,97.33,97.34,97.1,97.24,16200.0
2014-09-09 12:10:00,97.27,97.56,97.24,97.5,7600.0,97.27,97.56,97.24,97.5,7600.0
2014-09-09 12:20:00,97.49,97.65,97.33,97.33,10800.0,97.49,97.65,97.33,97.33,10800.0
2014-09-09 12:30:00,97.33,97.48,97.33,97.46,17900.0,97.33,97.48,97.33,97.46,17900.0
2014-09-09 12:40:00,97.47,97.73,97.47,97.62,3400.0,97.47,97.73,97.47,97.62,3400.0
2014-09-09 12:50:00,97.56,97.56,97.4,97.45,9800.0,97.56,97.56,97.4,97.45,9800.0
2014-09-09 13:00:00,97.42,97.69,97.38,97.4,4900.0,97.42,97.69,97.38,97.4,4900.0
2014-09-09 13:10:00,97.45,97.62,97.45,97.57,15500.0,97.45,97.62,97.45,97.57,15500.0
2014-09-09 13:20:00,97.6,97.66,97.45,97.45,22000.0,97.6,97.66,97.45,97.45,22000.0
2014-09-09 13:30:00,97.47,97.67,97.46,97.54,24300.0,97.47,97.67,97.46,97.54,24300.0
2014-09-09 13:40:00,97.54,98.03,97.49,97.93,18700.0,97.54,98.03,97.49,97.93,18700.0
2014-09-09 13:50:00,97.94,98.0,97.64,97.64,5700.0,97.94,98.0,97.64,97.64,5700.0
2014-09-09 14:00:00,97.64,97.8,97.48,97.67,17100.0,97.64,97.8,97.48,97.67,17100.0
2014-09-09 14:10:00,97.64,97.87,97.63,97.87,12500.0,97.64,97.87,97.63,97.87,12500.0
2014-09-09 14:20:00,97.87,98.0,97.52,97.56,17100.0,97.87,98.0,97.52,97.56,17100.0
2014-09-09 14:30:00,97.52,97.53,97.27,97.53,20300.0,97.52,97.53,97.27,97.53,20300.0
2014-09-09 14:40:00,97.53,97.57,97.38,97.47,10100.0,97.53,97.57,97.38,97.47,10100.0
2014-09-09 14:50:00,97.45,97.5,97.18,97.27,14700.0,97.45,97.5,97.18,97.27,14700.0
2014-09-09 15:00:00,97.31,97.52,97.31,97.42,30600.0,97.31,97.52,97.31,97.42,30600.0
2014-09-09 15:10:00,97.41,97.42,96.98,97.0,17300.0,97.41,97.42,96.98,97.0,17300.0
2014-09-09 15:20:00,97.0,97.12,96.88,97.07,46500.0,97.0,97.12,96.88,97.07,46500.0
2014-09-09 15:30:00,97.11,97.14,96.97,96.97,50200.0,97.11,97.14,96.97,96.97,50200.0
2014-09-09 15:40:00,96.97,97.0,96.94,96.99,61400.0,96.97,97.0,96.94,96.99,61400.0
2014-09-09 15:50:00,96.99,97.16,96.96,96.99,93400.0,96.99,97.16,96.96,96.99,93400.0
2014-09-10 09:30:00,97.43,97.65,96.99,97.01,11900.0,97.43,97.65,96.99,97.01,11900.0
2014-09-10 09:40:00,97.01,97.11,96.55,96.78,29100.0,97.01,97.11,96.55,96.78,29100.0
2014-09-10 09:50:00,96.68,96.76,95.83,96.06,55800.0,96.68,96.76,95.83,96.06,55800.0
2014-09-10 10:00:00,96.08,96.3,95.95,96.14,32800.0,96.08,96.3,95.95,96.14,32800.0
2014-09-10 10:10:00,96.24,96.4,96.04,96.4,32400.0,96.24,96.4,96.04,96.4,32400.0
2014-09-10 10:20:00,96.4,96.92,96.4,96.92,9500.0,96.4,96.92,96.4,96.92,9500.0
2014-09-10 10:30:00,96.87,96.92,96.5,96.62,14000.0,96.87,96.92,96.5,96.62,14000.0
2014-09-10 10:40:00,96.67,96.89,96.52,96.61,63200.0,96.67,96.89,96.52,96.61,63200.0
2014-09-10 10:50:00,96.65,96.86,96.59,96.74,54100.0,96.65,96.86,96.59,96.74,54100.0
2014-09-10 11:00:00,96.72,96.82,96.59,96.78,23500.0,96.72,96.82,96.59,96.78,23500.0
2014-09-10 11:10:00,96.79,97.04,96.71,97.02,25800.0,96.79,97.04,96.71,97.02,25800.0
2014-09-10 11:20:00,96.99,96.99,96.84,96.9,15100.0,96.99,96.99,96.84,96.9,15100.0
2014-09-10 11:30:00,96.93,97.12,96.93,97.07,36300.0,96.93,97.12,96.93,97.07,36300.0
2014-09-10 11:40:00,97.07,97.39,97.06,97.18,48100.0,97.07,97.39,97.06,97.18,48100.0
2014-09-10 11:50:00,97.21,97.25,97.0,97.16,26500.0,97.21,97.25,97.0,97.16,26500.0
2014-09-10 12:00:00,97.13,97.15,97.0,97.05,15700.0,97.13,97.15,97.0,97.05,15700.0
2014-09-10 12:10:00,97.0,97.1,97.0,97.1,12900.0,97.0,97.1,97.0,97.1,12900.0
2014-09-10 12:20:00,97.11,97.11,96.86,96.9,29800.0,97.11,97.11,96.86,96.9,29800.0
2014-09-10 12:30:00,96.9,97.0,96.8,96.91,16700.0,96.9,97.0,96.8,96.91,16700.0
2014-09-10 12:40:00,96.95,96.99,96.79,96.98,20800.0,96.95,96.99,96.79,96.98,20800.0
2014-09-10 12:50:00,96.98,97.17,96.95,97.01,24100.0,96.98,97.17,96.95,97.01,24100.0
2014-09-10 13:00:00,97.05,97.24,97.05,97.22,6300.0,97.05,97.24,97.05,97.22,6300.0
2014-09-10 13:10:00,97.27,97.41,97.21,97.28,20100.0,97.27,97.41,97.21,97.28,20100.0
2014-09-10 13:20:00,97.19,97.27,97.07,97.23,7900.0,97.19,97.27,97.07,97.23,7900.0
2014-09-10 13:30:00,97.24,97.35,97.06,97.24,8100.0,97.24,97.35,97.06,97.24,8100.0
2014-09-10 13:40:00,97.2,97.31,97.13,97.2,6600.0,97.2,97.31,97.13,97.2,6600.0
2014-09-10 13:50:00,97.18,97.22,96.95,96.95,5800.0,97.18,97.22,96.95,96.95,5800.0
2014-09-10 14:00:00,96.95,97.14,96.95,96.99,12500.0,96.95,97.14,96.95,96.99,12500.0
2014-09-10 14:10:00,97.0,97.34,96.97,97.3,16800.0,97.0,97.34,96.97,97.3,16800.0
2014-09-10 14:20:00,97.29,97.31,97.11,97.11,7800.0,97.29,97.31,97.11,97.11,7800.0
2014-09-10 14:30:00,97.11,97.28,96.95,96.95,27000.0,97.11,97.28,96.95,96.95,27000.0
2014-09-10 14:40:00,96.97,97.04,96.92,96.99,10600.0,96.97,97.04,96.92,96.99,10600.0
2014-09-10 14:50:00,97.01,97.16,96.85,96.96,13400.0,97.01,97.16,96.85,96.96,13400.0
2014-09-10 15:00:00,96.98,97.23,96.95,97.0,16500.0,96.98,97.23,96.95,97.0,16500.0
2014-09-10 15:10:00,97.01,97.16,96.98,96.99,18200.0,97.01,97.16,96.98,96.99,18200.0
2014-09-10 15:20:00,96.99,97.05,96.94,96.96,22600.0,96.99,97.05,96.94,96.96,22600.0
2014-09-10 15:30:00,96.93,97.1,96.93,96.98,26000.0,96.93,97.1,96.93,96.98,26000.0
2014-09-10 15:40:00,96.97,97.01,96.84,96.88,26900.0,96.97,97.01,96.84,96.88,26900.0
2014-09-10 15:50:00,96.87,96.89,96.67,96.74,92700.0,96.87,96.89,96.67,96.74,92700.0
2014-09-11 09:30:00,96.45,96.7,95.86,96.25,53800.0,96.45,96.7,95.86,96.25,53800.0
2014-09-11 09:40:00,96.3,96.66,95.93,96.2,98800.0,96.3,96.66,95.93,96.2,98800.0
2014-09-11 09:50:00,96.2,96.6,95.99,96.55,57800.0,96.2,96.6,95.99,96.55,57800.0
2014-09-11 10:00:00,96.52,96.67,96.37,96.46,58000.0,96.52,96.67,96.37,96.46,58000.0
2014-09-11 10:10:00,96.49,97.06,96.37,97.0,59900.0,96.49,97.06,96.37,97.0,59900.0
2014-09-11 10:20:00,97.13,97.49,97.0,97.49,52600.0,97.13,97.49,97.0,97.49,52600.0
2014-09-11 10:30:00,97.47,97.5,96.67,96.85,58600.0,97.47,97.5,96.67,96.85,58600.0
2014-09-11 10:40:00,96.85,96.95,96.5,96.77,55600.0,96.85,96.95,96.5,96.77,55600.0
2014-09-11 10:50:00,96.78,97.55,96.67,97.51,22200.0,96.78,97.55,96.67,97.51,22200.0
2014-09-11 11:00:00,97.54,97.54,97.04,97.08,23500.0,97.54,97.54,97.04,97.08,23500.0
2014-09-11 11:10:00,97.08,97.61,97.01,97.5,50800.0,97.08,97.61,97.01,97.5,50800.0
2014-09-11 11:20:00,97.44,97.47,97.29,97.3,40400.0,97.44,97.47,97.29,97.3,40400.0
2014-09-11 11:30:00,97.25,97.29,96.77,96.94,28600.0,97.25,97.29,96.77,96.94,28600.0
2014-09-11 11:40:00,96.85,96.87,96.53,96.58,23500.0,96.85,96.87,96.53,96.58,23500.0
2014-09-11 11:50:00,96.56,96.62,96.25,96.3,33000.0,96.56,96.62,96.25,96.3,33000.0
2014-09-11 12:00:00,96.33,96.58,96.27,96.27,35000.0,96.33,96.58,96.27,96.27,35000.0
2014-09-11 12:10:00,96.36,97.08,96.26,96.93,66900.0,96.36,97.08,96.26,96.93,66900.0
2014-09-11 12:20:00,96.87,97.0,96.79,96.85,31900.0,96.87,97.0,96.79,96.85,31900.0
2014-09-11 12:30:00,96.86,97.17,96.84,96.97,27400.0,96.86,97.17,96.84,96.97,27400.0
2014-09-11 12:40:00,96.95,97.0,96.9,96.99,17500.0,96.95,97.0,96.9,96.99,17500.0
2014-09-11 12:50:00,97.01,97.18,96.85,96.95,22700.0,97.01,97.18,96.85,96.95,22700.0
2014-09-11 13:00:00,96.96,97.16,96.9,97.11,23200.0,96.96,97.16,96.9,97.11,23200.0
2014-09-11 13:10:00,97.08,97.1,96.88,97.03,35400.0,97.08,97.1,96.88,97.03,35400.0
2014-09-11 13:20:00,97.0,97.1,96.87,97.04,41900.0,97.0,97.1,96.87,97.04,41900.0
2014-09-11 13:30:00,96.96,97.1,96.87,97.0,15100.0,96.96,97.1,96.87,97.0,15100.0
2014-09-11 13:40:00,96.97,97.14,96.86,97.0,37800.0,96.97,97.14,96.86,97.0,37800.0
2014-09-11 13:50:00,97.03,97.29,96.95,97.27,26800.0,97.03,97.29,96.95,97.27,26800.0
2014-09-11 14:00:00,97.26,97.33,97.15,97.25,22600.0,97.26,97.33,97.15,97.25,22600.0
2014-09-11 14:10:00,97.25,97.28,96.84,97.01,53400.0,97.25,97.28,96.84,97.01,53400.0
2014-09-11 14:20:00,97.01,97.06,96.92,96.99,34400.0,97.01,97.06,96.92,96.99,34400.0
2014-09-11 14:30:00,96.98,97.33,96.98,97.23,47400.0,96.98,97.33,96.98,97.23,47400.0
2014-09-11 14:40:00,97.24,97.64,97.24,97.61,19400.0,97.24,97.64,97.24,97.61,19400.0
2014-09-11 14:50:00,97.62,97.62,97.08,97.24,58100.0,97.62,97.62,97.08,97.24,58100.0
2014-09-11 15:00:00,97.27,97.29,97.04,97.12,42900.0,97.27,97.29,97.04,97.12,42900.0
2014-09-11 15:10:00,97.05,97.51,97.02,97.34,56400.0,97.05,97.51,97.02,97.34,56400.0
2014-09-11 15:20:00,97.34,97.51,97.21,97.34,54800.0,97.34,97.51,97.21,97.34,54800.0
2014-09-11 15:30:00,97.34,97.5,97.2,97.27,73600.0,97.34,97.5,97.2,97.27,73600.0
2014-09-11 15:40:00,97.21,97.35,97.03,97.25,103400.0,97.21,97.35,97.03,97.25,103400.0
2014-09-11 15:50:00,97.25,97.69,97.23,97.5,240500.0,97.25,97.69,97.23,97.5,240500.0
2014-09-12 09:30:00,114.62,116.63,114.5,116.12,1342800.0,114.62,116.63,114.5,116.12,1342800.0
2014-09-12 09:40:00,116.1,117.32,115.7,117.15,769100.0,116.1,117.32,115.7,117.15,769100.0
2014-09-12 09:50:00,117.15,117.32,115.89,116.1,473400.0,117.15,117.32,115.89,116.1,473400.0
2014-09-12 10:00:00,115.97,117.95,115.95,117.2,611200.0,115.97,117.95,115.95,117.2,611200.0
2014-09-12 10:10:00,117.26,117.98,116.88,117.49,352200.0,117.26,117.98,116.88,117.49,352200.0
2014-09-12 10:20:00,117.43,118.2,117.1,118.01,278100.0,117.43,118.2,117.1,118.01,278100.0
2014-09-12 10:30:00,118.0,118.1,117.16,117.62,262300.0,118.0,118.1,117.16,117.62,262300.0
2014-09-12 10:40:00,117.63,117.84,117.2,117.49,141800.0,117.63,117.84,117.2,117.49,141800.0
2014-09-12 10:50:00,117.34,117.62,117.1,117.45,126300.0,117.34,117.62,117.1,117.45,126300.0
2014-09-12 11:00:00,117.44,117.92,117.36,117.49,171900.0,117.44,117.92,117.36,117.49,171900.0
2014-09-12 11:10:00,117.48,117.61,117.15,117.46,87000.0,117.48,117.61,117.15,117.46,87000.0
2014-09-12 11:20:00,117.47,117.55,116.89,117.5,114800.0,117.47,117.55,116.89,117.5,114800.0
2014-09-12 11:30:00,117.46,117.54,117.35,117.46,110700.0,117.46,117.54,117.35,117.46,110700.0
2014-09-12 11:40:00,117.46,117.53,116.75,116.99,87700.0,117.46,117.53,116.75,116.99,87700.0
2014-09-12 11:50:00,116.92,116.92,116.21,116.27,148200.0,116.92,116.92,116.21,116.27,148200.0
2014-09-12 12:00:00,116.25,117.18,116.03,116.74,133500.0,116.25,117.18,116.03,116.74,133500.0
2014-09-12 12:10:00,116.81,116.83,116.5,116.52,39600.0,116.81,116.83,116.5,116.52,39600.0
2014-09-12 12:20:00,116.52,116.59,116.31,116.38,40600.0,116.52,116.59,116.31,116.38,40600.0
2014-09-12 12:30:00,116.39,116.39,116.0,116.35,161100.0,116.39,116.39,116.0,116.35,161100.0
2014-09-12 12:40:00,116.35,116.47,115.27,115.64,225900.0,116.35,116.47,115.27,115.64,225900.0
2014-09-12 12:50:00,115.71,115.77,115.11,115.36,123700.0,115.71,115.77,115.11,115.36,123700.0
2014-09-12 13:00:00,115.36,116.0,115.16,115.79,117800.0,115.36,116.0,115.16,115.79,117800.0
2014-09-12 13:10:00,115.78,116.09,115.37,115.49,92100.0,115.78,116.09,115.37,115.49,92100.0
2014-09-12 13:20:00,115.5,115.88,115.35,115.67,53200.0,115.5,115.88,115.35,115.67,53200.0
2014-09-12 13:30:00,115.66,115.81,114.59,114.62,165300.0,115.66,115.81,114.59,114.62,165300.0
2014-09-12 13:40:00,114.6,115.2,114.31,114.73,147900.0,114.6,115.2,114.31,114.73,147900.0
2014-09-12 13:50:00,114.75,115.23,114.58,114.63,95700.0,114.75,115.23,114.58,114.63,95700.0
2014-09-12 14:00:00,114.59,115.0,114.59,114.98,88600.0,114.59,115.0,114.59,114.98,88600.0
2014-09-12 14:10:00,114.98,115.48,114.67,114.81,123400.0,114.98,115.48,114.67,114.81,123400.0
2014-09-12 14:20:00,114.82,114.83,114.12,114.27,107800.0,114.82,114.83,114.12,114.27,107800.0
2014-09-12 14:30:00,114.29,114.63,114.2,114.42,99600.0,114.29,114.63,114.2,114.42,99600.0
2014-09-12 14:40:00,114.41,114.9,114.3,114.78,99600.0,114.41,114.9,114.3,114.78,99600.0
2014-09-12 14:50:00,114.69,114.79,114.41,114.58,61800.0,114.69,114.79,114.41,114.58,61800.0
2014-09-12 15:00:00,114.59,114.93,114.44,114.74,102800.0,114.59,114.93,114.44,114.74,102800.0
2014-09-12 15:10:00,114.74,115.16,114.63,114.71,110400.0,114.74,115.16,114.63,114.71,110400.0
2014-09-12 15:20:00,114.69,115.35,114.67,115.3,129700.0,114.69,115.35,114.67,115.3,129700.0
2014-09-12 15:30:00,115.31,115.4,114.5,114.78,166900.0,115.31,115.4,114.5,114.78,166900.0
2014-09-12 15:40:00,114.82,114.95,114.75,114.91,154200.0,114.82,114.95,114.75,114.91,154200.0
2014-09-12 15:50:00,114.91,115.13,114.68,114.9,358800.0,114.91,115.13,114.68,114.9,358800.0
2014-09-15 09:30:00,114.61,115.29,113.77,113.93,77100.0,114.61,115.29,113.77,113.93,77100.0
2014-09-15 09:40:00,113.75,114.27,113.3,113.6,61800.0,113.75,114.27,113.3,113.6,61800.0
2014-09-15 09:50:00,113.6,113.98,113.14,113.26,54400.0,113.6,113.98,113.14,113.26,54400.0
2014-09-15 10:00:00,113.25,113.74,113.16,113.59,52500.0,113.25,113.74,113.16,113.59,52500.0
2014-09-15 10:10:00,113.61,113.94,113.47,113.94,35700.0,113.61,113.94,113.47,113.94,35700.0
2014-09-15 10:20:00,113.95,114.72,113.85,114.64,58100.0,113.95,114.72,113.85,114.64,58100.0
2014-09-15 10:30:00,114.7,114.73,114.5,114.59,142400.0,114.7,114.73,114.5,114.59,142400.0
2014-09-15 10:40:00,114.55,114.94,114.47,114.74,68200.0,114.55,114.94,114.47,114.74,68200.0
2014-09-15 10:50:00,114.75,114.89,114.51,114.72,19900.0,114.75,114.89,114.51,114.72,19900.0
2014-09-15 11:00:00,114.71,114.78,114.51,114.77,26400.0,114.71,114.78,114.51,114.77,26400.0
2014-09-15 11:10:00,114.8,114.9,114.47,114.6,40800.0,114.8,114.9,114.47,114.6,40800.0
2014-09-15 11:20:00,114.55,114.64,114.06,114.2,34400.0,114.55,114.64,114.06,114.2,34400.0
2014-09-15 11:30:00,114.24,114.45,114.14,114.21,31500.0,114.24,114.45,114.14,114.21,31500.0
2014-09-15 11:40:00,114.16,114.35,114.0,114.0,13600.0,114.16,114.35,114.0,114.0,13600.0
2014-09-15 11:50:00,114.04,114.3,114.0,114.16,30800.0,114.04,114.3,114.0,114.16,30800.0
2014-09-15 12:00:00,114.18,114.36,114.03,114.33,21800.0,114.18,114.36,114.03,114.33,21800.0
2014-09-15 12:10:00,114.29,114.6,114.18,114.59,29100.0,114.29,114.6,114.18,114.59,29100.0
2014-09-15 12:20:00,114.56,114.68,114.48,114.52,20900.0,114.56,114.68,114.48,114.52,20900.0
2014-09-15 12:30:00,114.5,114.53,114.3,114.52,17800.0,114.5,114.53,114.3,114.52,17800.0
2014-09-15 12:40:00,114.53,114.76,114.47,114.7,20400.0,114.53,114.76,114.47,114.7,20400.0
2014-09-15 12:50:00,114.72,114.88,114.6,114.75,16300.0,114.72,114.88,114.6,114.75,16300.0
2014-09-15 13:00:00,114.78,114.79,114.58,114.66,22200.0,114.78,114.79,114.58,114.66,22200.0
2014-09-15 13:10:00,114.65,114.75,114.55,114.55,14000.0,114.65,114.75,114.55,114.55,14000.0
2014-09-15 13:20:00,114.54,114.71,114.38,114.71,21600.0,114.54,114.71,114.38,114.71,21600.0
2014-09-15 13:30:00,114.7,114.81,114.6,114.81,23400.0,114.7,114.81,114.6,114.81,23400.0
2014-09-15 13:40:00,114.85,114.9,114.68,114.8,23600.0,114.85,114.9,114.68,114.8,23600.0
2014-09-15 13:50:00,114.81,114.81,114.49,114.52,27000.0,114.81,114.81,114.49,114.52,27000.0
2014-09-15 14:00:00,114.55,114.55,114.38,114.38,25000.0,114.55,114.55,114.38,114.38,25000.0
2014-09-15 14:10:00,114.39,114.48,114.32,114.47,16300.0,114.39,114.48,114.32,114.47,16300.0
2014-09-15 14:20:00,114.47,114.57,114.32,114.56,20900.0,114.47,114.57,114.32,114.56,20900.0
2014-09-15 14:30:00,114.53,114.73,114.44,114.71,18300.0,114.53,114.73,114.44,114.71,18300.0
2014-09-15 14:40:00,114.71,114.73,114.57,114.61,20400.0,114.71,114.73,114.57,114.61,20400.0
2014-09-15 14:50:00,114.58,114.61,114.36,114.44,24900.0,114.58,114.61,114.36,114.44,24900.0
2014-09-15 15:00:00,114.45,114.66,114.37,114.61,20100.0,114.45,114.66,114.37,114.61,20100.0
2014-09-15 15:10:00,114.63,114.64,114.53,114.54,17800.0,114.63,114.64,114.53,114.54,17800.0
2014-09-15 15:20:00,114.52,114.8,114.52,114.78,18700.0,114.52,114.8,114.52,114.78,18700.0
2014-09-15 15:30:00,114.78,114.82,114.68,114.72,32000.0,114.78,114.82,114.68,114.72,32000.0
2014-09-15 15:40:00,114.73,114.76,114.63,114.73,44200.0,114.73,114.76,114.63,114.73,44200.0
2014-09-15 15:50:00,114.71,114.72,114.39,114.41,97400.0,114.71,114.72,114.39,114.41,97400.0
2014-09-16 09:30:00,114.04,114.8,113.2,114.32,52400.0,114.04,114.8,113.2,114.32,52400.0
2014-09-16 09:40:00,114.28,114.41,113.91,114.34,27700.0,114.28,114.41,113.91,114.34,27700.0
2014-09-16 09:50:00,114.35,114.71,114.31,114.6,32000.0,114.35,114.71,114.31,114.6,32000.0
2014-09-16 10:00:00,114.67,114.84,114.41,114.41,25300.0,114.67,114.84,114.41,114.41,25300.0
2014-09-16 10:10:00,114.41,114.59,114.11,114.19,25500.0,114.41,114.59,114.11,114.19,25500.0
2014-09-16 10:20:00,114.09,114.41,114.0,114.02,36400.0,114.09,114.41,114.0,114.02,36400.0
2014-09-16 10:30:00,114.02,114.51,114.0,114.44,96300.0,114.02,114.51,114.0,114.44,96300.0
2014-09-16 10:40:00,114.47,114.82,114.32,114.75,22000.0,114.47,114.82,114.32,114.75,22000.0
2014-09-16 10:50:00,114.72,114.8,114.17,114.35,54600.0,114.72,114.8,114.17,114.35,54600.0
2014-09-16 11:00:00,114.38,114.52,114.15,114.47,59900.0,114.38,114.52,114.15,114.47,59900.0
2014-09-16 11:10:00,114.52,114.63,114.39,114.54,34600.0,114.52,114.63,114.39,114.54,34600.0
2014-09-16 11:20:00,114.53,114.89,114.48,114.89,58800.0,114.53,114.89,114.48,114.89,58800.0
2014-09-16 11:30:00,114.93,115.06,114.73,114.81,64500.0,114.93,115.06,114.73,114.81,64500.0
2014-09-16 11:40:00,114.8,114.9,114.55,114.59,37400.0,114.8,114.9,114.55,114.59,37400.0
2014-09-16 11:50:00,114.58,114.87,114.46,114.7,35200.0,114.58,114.87,114.46,114.7,35200.0
2014-09-16 12:00:00,114.7,115.17,114.67,115.14,55400.0,114.7,115.17,114.67,115.14,55400.0
2014-09-16 12:10:00,115.14,115.75,115.13,115.64,47500.0,115.14,115.75,115.13,115.64,47500.0
2014-09-16 12:20:00,115.75,115.94,115.56,115.87,22100.0,115.75,115.94,115.56,115.87,22100.0
2014-09-16 12:30:00,115.83,116.13,115.77,116.05,16100.0,115.83,116.13,115.77,116.05,16100.0
2014-09-16 12:40:00,116.05,116.48,116.02,116.24,41900.0,116.05,116.48,116.02,116.24,41900.0
2014-09-16 12:50:00,116.29,116.46,115.92,116.05,17000.0,116.29,116.46,115.92,116.05,17000.0
2014-09-16 13:00:00,116.09,116.54,116.09,116.25,27200.0,116.09,116.54,116.09,116.25,27200.0
2014-09-16 13:10:00,116.33,116.55,116.24,116.55,23100.0,116.33,116.55,116.24,116.55,23100.0
2014-09-16 13:20:00,116.52,116.58,116.29,116.45,26800.0,116.52,116.58,116.29,116.45,26800.0
2014-09-16 13:30:00,116.45,116.55,116.18,116.43,12300.0,116.45,116.55,116.18,116.43,12300.0
2014-09-16 13:40:00,116.44,116.51,116.34,116.48,8100.0,116.44,116.51,116.34,116.48,8100.0
2014-09-16 13:50:00,116.5,116.74,116.46,116.74,17400.0,116.5,116.74,116.46,116.74,17400.0
2014-09-16 14:00:00,116.73,116.85,116.53,116.79,26500.0,116.73,116.85,116.53,116.79,26500.0
2014-09-16 14:10:00,116.81,116.95,116.75,116.88,16300.0,116.81,116.95,116.75,116.88,16300.0
2014-09-16 14:20:00,116.88,116.95,116.83,116.83,15900.0,116.88,116.95,116.83,116.83,15900.0
2014-09-16 14:30:00,116.85,116.92,116.77,116.87,26600.0,116.85,116.92,116.77,116.87,26600.0
2014-09-16 14:40:00,116.9,116.97,116.83,116.94,19800.0,116.9,116.97,116.83,116.94,19800.0
2014-09-16 14:50:00,116.9,116.9,116.64,116.66,18500.0,116.9,116.9,116.64,116.66,18500.0
2014-09-16 15:00:00,116.56,116.6,116.39,116.39,20100.0,116.56,116.6,116.39,116.39,20100.0
2014-09-16 15:10:00,116.39,116.39,116.04,116.11,22400.0,116.39,116.39,116.04,116.11,22400.0
2014-09-16 15:20:00,116.13,116.27,115.99,116.07,28700.0,116.13,116.27,115.99,116.07,28700.0
2014-09-16 15:30:00,116.09,116.34,116.07,116.32,28700.0,116.09,116.34,116.07,116.32,28700.0
2014-09-16 15:40:00,116.28,116.37,116.18,116.3,62200.0,116.28,116.37,116.18,116.3,62200.0
2014-09-16 15:50:00,116.28,116.32,116.07,116.15,120800.0,116.28,116.32,116.07,116.15,120800.0
2014-09-17 09:30:00,116.15,117.13,116.08,117.13,30800.0,116.15,117.13,116.08,117.13,30800.0
2014-09-17 09:40:00,117.0,117.94,117.0,117.91,58800.0,117.0,117.94,117.0,117.91,58800.0
2014-09-17 09:50:00,117.9,118.72,117.74,118.3,72800.0,117.9,118.72,117.74,118.3,72800.0
2014-09-17 10:00:00,118.33,118.66,117.99,118.66,42700.0,118.33,118.66,117.99,118.66,42700.0
2014-09-17 10:10:00,118.67,118.73,118.3,118.49,56000.0,118.67,118.73,118.3,118.49,56000.0
2014-09-17 10:20:00,118.46,118.73,118.43,118.7,34700.0,118.46,118.73,118.43,118.7,34700.0
2014-09-17 10:30:00,118.69,118.79,118.43,118.66,34300.0,118.69,118.79,118.43,118.66,34300.0
2014-09-17 10:40:00,118.73,118.88,118.52,118.8,32900.0,118.73,118.88,118.52,118.8,32900.0
2014-09-17 10:50:00,118.8,119.0,118.61,118.61,38300.0,118.8,119.0,118.61,118.61,38300.0
2014-09-17 11:00:00,118.61,118.8,118.47,118.52,39800.0,118.61,118.8,118.47,118.52,39800.0
2014-09-17 11:10:00,118.52,118.7,118.43,118.7,31800.0,118.52,118.7,118.43,118.7,31800.0
2014-09-17 11:20:00,118.74,118.8,118.51,118.65,54700.0,118.74,118.8,118.51,118.65,54700.0
2014-09-17 11:30:00,118.65,119.81,118.54,119.62,97200.0,118.65,119.81,118.54,119.62,97200.0
2014-09-17 11:40:00,119.58,119.72,119.34,119.62,32100.0,119.58,119.72,119.34,119.62,32100.0
2014-09-17 11:50:00,119.57,119.68,119.4,119.52,19800.0,119.57,119.68,119.4,119.52,19800.0
2014-09-17 12:00:00,119.49,119.62,119.48,119.58,23600.0,119.49,119.62,119.48,119.58,23600.0
2014-09-17 12:10:00,119.53,119.92,119.53,119.83,28400.0,119.53,119.92,119.53,119.83,28400.0
2014-09-17 12:20:00,119.77,120.57,119.77,120.54,76500.0,119.77,120.57,119.77,120.54,76500.0
2014-09-17 12:30:00,120.53,120.56,120.17,120.22,52900.0,120.53,120.56,120.17,120.22,52900.0
2014-09-17 12:40:00,120.23,120.4,120.02,120.09,31800.0,120.23,120.4,120.02,120.09,31800.0
2014-09-17 12:50:00,120.06,120.55,120.06,120.48,27100.0,120.06,120.55,120.06,120.48,27100.0
2014-09-17 13:00:00,120.46,120.55,120.22,120.31,32000.0,120.46,120.55,120.22,120.31,32000.0
2014-09-17 13:10:00,120.26,120.48,120.24,120.48,16100.0,120.26,120.48,120.24,120.48,16100.0
2014-09-17 13:20:00,120.44,120.46,120.25,120.33,23200.0,120.44,120.46,120.25,120.33,23200.0
2014-09-17 13:30:00,120.32,120.42,119.94,120.07,46800.0,120.32,120.42,119.94,120.07,46800.0
2014-09-17 13:40:00,120.02,120.23,119.78,119.98,67800.0,120.02,120.23,119.78,119.98,67800.0
2014-09-17 13:50:00,119.95,119.95,119.61,119.77,37100.0,119.95,119.95,119.61,119.77,37100.0
2014-09-17 14:00:00,119.74,119.87,118.74,119.43,69800.0,119.74,119.87,118.74,119.43,69800.0
2014-09-17 14:10:00,119.46,119.78,119.36,119.54,28200.0,119.46,119.78,119.36,119.54,28200.0
2014-09-17 14:20:00,119.52,119.77,119.5,119.73,35500.0,119.52,119.77,119.5,119.73,35500.0
2014-09-17 14:30:00,119.72,119.74,119.29,119.37,24700.0,119.72,119.74,119.29,119.37,24700.0
2014-09-17 14:40:00,119.39,119.46,118.66,119.0,65900.0,119.39,119.46,118.66,119.0,65900.0
2014-09-17 14:50:00,119.0,119.0,118.9,118.99,34200.0,119.0,119.0,118.9,118.99,34200.0
2014-09-17 15:00:00,119.0,119.48,118.98,119.21,23900.0,119.0,119.48,118.98,119.21,23900.0
2014-09-17 15:10:00,119.21,119.33,119.0,119.0,29000.0,119.21,119.33,119.0,119.0,29000.0
2014-09-17 15:20:00,119.01,119.15,118.59,118.88,66300.0,119.01,119.15,118.59,118.88,66300.0
2014-09-17 15:30:00,118.9,119.03,118.77,118.82,52100.0,118.9,119.03,118.77,118.82,52100.0
2014-09-17 15:40:00,118.76,119.03,118.75,118.78,58700.0,118.76,119.03,118.75,118.78,58700.0
2014-09-17 15:50:00,118.77,118.79,118.33,118.49,144000.0,118.77,118.79,118.33,118.49,144000.0
2014-09-18 09:30:00,118.72,118.96,117.49,118.02,27800.0,118.72,118.96,117.49,118.02,27800.0
2014-09-18 09:40:00,117.79,118.75,117.79,118.67,2100.0,117.79,118.75,117.79,118.67,2100.0
2014-09-18 09:50:00,118.74,118.74,118.14,118.3,13500.0,118.74,118.74,118.14,118.3,13500.0
2014-09-18 10:00:00,118.35,118.8,118.35,118.61,7900.0,118.35,118.8,118.35,118.61,7900.0
2014-09-18 10:10:00,118.61,118.97,118.45,118.73,13700.0,118.61,118.97,118.45,118.73,13700.0
2014-09-18 10:20:00,118.83,118.97,118.78,118.81,15900.0,118.83,118.97,118.78,118.81,15900.0
2014-09-18 10:30:00,118.85,119.32,118.85,119.06,23200.0,118.85,119.32,118.85,119.06,23200.0
2014-09-18 10:40:00,119.06,119.15,118.76,119.0,10600.0,119.06,119.15,118.76,119.0,10600.0
2014-09-18 10:50:00,118.96,118.96,118.53,118.53,4800.0,118.96,118.96,118.53,118.53,4800.0
2014-09-18 11:00:00,118.65,118.85,118.49,118.51,27200.0,118.65,118.85,118.49,118.51,27200.0
2014-09-18 11:10:00,118.55,118.7,118.22,118.3,22500.0,118.55,118.7,118.22,118.3,22500.0
2014-09-18 11:20:00,118.31,118.39,118.17,118.27,6500.0,118.31,118.39,118.17,118.27,6500.0
2014-09-18 11:30:00,118.28,118.41,117.85,117.94,16900.0,118.28,118.41,117.85,117.94,16900.0
2014-09-18 11:40:00,117.98,118.14,117.81,117.81,11000.0,117.98,118.14,117.81,117.81,11000.0
2014-09-18 11:50:00,117.8,118.18,117.74,118.18,10400.0,117.8,118.18,117.74,118.18,10400.0
2014-09-18 12:00:00,118.22,118.4,118.2,118.27,10900.0,118.22,118.4,118.2,118.27,10900.0
2014-09-18 12:10:00,118.22,118.52,118.22,118.52,14400.0,118.22,118.52,118.22,118.52,14400.0
2014-09-18 12:20:00,118.52,118.63,118.11,118.19,28500.0,118.52,118.63,118.11,118.19,28500.0
2014-09-18 12:30:00,118.24,118.44,118.21,118.27,10700.0,118.24,118.44,118.21,118.27,10700.0
2014-09-18 12:40:00,118.32,118.46,118.15,118.46,13500.0,118.32,118.46,118.15,118.46,13500.0
2014-09-18 12:50:00,118.51,118.51,118.07,118.32,14400.0,118.51,118.51,118.07,118.32,14400.0
2014-09-18 13:00:00,118.28,118.4,118.18,118.38,4200.0,118.28,118.4,118.18,118.38,4200.0
2014-09-18 13:10:00,118.35,118.45,118.33,118.42,3100.0,118.35,118.45,118.33,118.42,3100.0
2014-09-18 13:20:00,118.35,118.5,118.26,118.47,9400.0,118.35,118.5,118.26,118.47,9400.0
2014-09-18 13:30:00,118.49,118.49,118.34,118.46,4300.0,118.49,118.49,118.34,118.46,4300.0
2014-09-18 13:40:00,118.36,118.53,118.32,118.51,7200.0,118.36,118.53,118.32,118.51,7200.0
2014-09-18 13:50:00,118.54,118.55,118.2,118.29,10900.0,118.54,118.55,118.2,118.29,10900.0
2014-09-18 14:00:00,118.34,118.38,118.11,118.2,8000.0,118.34,118.38,118.11,118.2,8000.0
2014-09-18 14:10:00,118.25,118.3,118.07,118.24,13300.0,118.25,118.3,118.07,118.24,13300.0
2014-09-18 14:20:00,118.2,118.3,118.12,118.27,8700.0,118.2,118.3,118.12,118.27,8700.0
2014-09-18 14:30:00,118.26,118.26,118.12,118.21,12700.0,118.26,118.26,118.12,118.21,12700.0
2014-09-18 14:40:00,118.2,118.34,118.16,118.31,6400.0,118.2,118.34,118.16,118.31,6400.0
2014-09-18 14:50:00,118.31,118.46,118.25,118.4,9500.0,118.31,118.46,118.25,118.4,9500.0
2014-09-18 15:00:00,118.4,118.61,118.38,118.5,16200.0,118.4,118.61,118.38,118.5,16200.0
2014-09-18 15:10:00,118.56,118.61,118.38,118.5,18300.0,118.56,118.61,118.38,118.5,18300.0
2014-09-18 15:20:00,118.49,118.49,118.35,118.37,11700.0,118.49,118.49,118.35,118.37,11700.0
2014-09-18 15:30:00,118.35,118.57,118.33,118.54,31200.0,118.35,118.57,118.33,118.54,31200.0
2014-09-18 15:40:00,118.55,118.55,118.26,118.31,29000.0,118.55,118.55,118.26,118.31,29000.0
2014-09-18 15:50:00,118.31,118.45,118.27,118.4,48300.0,118.31,118.45,118.27,118.4,48300.0
2014-09-19 09:30:00,119.2,119.9,119.16,119.81,37100.0,119.2,119.9,119.16,119.81,37100.0
2014-09-19 09:40:00,119.81,120.3,119.59,120.3,53300.0,119.81,120.3,119.59,120.3,53300.0
2014-09-19 09:50:00,120.3,120.47,119.9,119.9,30400.0,120.3,120.47,119.9,119.9,30400.0
2014-09-19 10:00:00,120.1,120.14,119.71,119.83,19800.0,120.1,120.14,119.71,119.83,19800.0
2014-09-19 10:10:00,119.87,120.37,119.86,120.19,22400.0,119.87,120.37,119.86,120.19,22400.0
2014-09-19 10:20:00,120.18,120.24,120.02,120.02,15600.0,120.18,120.24,120.02,120.02,15600.0
2014-09-19 10:30:00,120.05,120.29,120.02,120.13,19400.0,120.05,120.29,120.02,120.13,19400.0
2014-09-19 10:40:00,120.05,120.46,120.01,120.46,33300.0,120.05,120.46,120.01,120.46,33300.0
2014-09-19 10:50:00,120.38,120.7,120.15,120.59,31100.0,120.38,120.7,120.15,120.59,31100.0
2014-09-19 11:00:00,120.56,120.71,120.52,120.71,10200.0,120.56,120.71,120.52,120.71,10200.0
2014-09-19 11:10:00,120.71,120.82,120.38,120.65,18400.0,120.71,120.82,120.38,120.65,18400.0
2014-09-19 11:20:00,120.6,120.75,120.35,120.35,14400.0,120.6,120.75,120.35,120.35,14400.0
2014-09-19 11:30:00,120.35,120.38,120.19,120.35,18600.0,120.35,120.38,120.19,120.35,18600.0
2014-09-19 11:40:00,120.3,120.35,120.1,120.13,15100.0,120.3,120.35,120.1,120.13,15100.0
2014-09-19 11:50:00,120.1,120.3,120.06,120.18,14800.0,120.1,120.3,120.06,120.18,14800.0
2014-09-19 12:00:00,120.15,120.3,120.09,120.14,27700.0,120.15,120.3,120.09,120.14,27700.0
2014-09-19 12:10:00,120.09,120.19,120.07,120.14,9100.0,120.09,120.19,120.07,120.14,9100.0
2014-09-19 12:20:00,120.17,120.29,120.02,120.15,20700.0,120.17,120.29,120.02,120.15,20700.0
2014-09-19 12:30:00,120.09,120.18,120.05,120.12,6500.0,120.09,120.18,120.05,120.12,6500.0
2014-09-19 12:40:00,120.13,120.23,120.05,120.23,11100.0,120.13,120.23,120.05,120.23,11100.0
2014-09-19 12:50:00,120.18,120.25,120.1,120.25,26400.0,120.18,120.25,120.1,120.25,26400.0
2014-09-19 13:00:00,120.2,120.23,120.1,120.15,11000.0,120.2,120.23,120.1,120.15,11000.0
2014-09-19 13:10:00,120.14,120.2,120.1,120.15,25500.0,120.14,120.2,120.1,120.15,25500.0
2014-09-19 13:20:00,120.18,120.35,120.12,120.35,16600.0,120.18,120.35,120.12,120.35,16600.0
2014-09-19 13:30:00,120.38,120.44,120.28,120.36,50500.0,120.38,120.44,120.28,120.36,50500.0
2014-09-19 13:40:00,120.37,120.38,120.19,120.27,27000.0,120.37,120.38,120.19,120.27,27000.0
2014-09-19 13:50:00,120.22,120.42,120.21,120.27,32700.0,120.22,120.42,120.21,120.27,32700.0
2014-09-19 14:00:00,120.3,120.36,120.24,120.35,26400.0,120.3,120.36,120.24,120.35,26400.0
2014-09-19 14:10:00,120.3,120.35,120.16,120.18,13000.0,120.3,120.35,120.16,120.18,13000.0
2014-09-19 14:20:00,120.2,120.33,120.15,120.31,12700.0,120.2,120.33,120.15,120.31,12700.0
2014-09-19 14:30:00,120.32,120.39,120.12,120.33,22800.0,120.32,120.39,120.12,120.33,22800.0
2014-09-19 14:40:00,120.3,120.37,120.21,120.29,9100.0,120.3,120.37,120.21,120.29,9100.0
2014-09-19 14:50:00,120.23,120.23,120.01,120.14,27400.0,120.23,120.23,120.01,120.14,27400.0
2014-09-19 15:00:00,120.17,120.22,120.14,120.17,25900.0,120.17,120.22,120.14,120.17,25900.0
2014-09-19 15:10:00,120.17,120.26,120.13,120.17,37200.0,120.17,120.26,120.13,120.17,37200.0
2014-09-19 15:20:00,120.13,120.25,120.11,120.18,24300.0,120.13,120.25,120.11,120.18,24300.0
2014-09-19 15:30:00,120.21,120.22,120.11,120.14,34300.0,120.21,120.22,120.11,120.14,34300.0
2014-09-19 15:40:00,120.14,120.2,120.07,120.19,44500.0,120.14,120.2,120.07,120.19,44500.0
2014-09-19 15:50:00,120.2,120.44,120.19,120.33,140900.0,120.2,120.44,120.19,120.33,140900.0
2014-09-22 09:30:00,120.6,121.0,119.56,120.18,25000.0,120.6,121.0,119.56,120.18,25000.0
2014-09-22 09:40:00,120.17,120.22,119.52,120.03,19000.0,120.17,120.22,119.52,120.03,19000.0
2014-09-22 09:50:00,120.11,120.78,120.11,120.43,29700.0,120.11,120.78,120.11,120.43,29700.0
2014-09-22 10:00:00,120.35,120.42,119.88,120.42,26500.0,120.35,120.42,119.88,120.42,26500.0
2014-09-22 10:10:00,120.42,120.42,119.5,119.5,18500.0,120.42,120.42,119.5,119.5,18500.0
2014-09-22 10:20:00,119.45,119.6,119.16,119.47,24000.0,119.45,119.6,119.16,119.47,24000.0
2014-09-22 10:30:00,119.47,119.68,119.16,119.61,33600.0,119.47,119.68,119.16,119.61,33600.0
2014-09-22 10:40:00,119.61,119.61,118.9,119.07,32600.0,119.61,119.61,118.9,119.07,32600.0
2014-09-22 10:50:00,119.03,119.11,118.55,118.7,26300.0,119.03,119.11,118.55,118.7,26300.0
2014-09-22 11:00:00,118.65,118.98,118.61,118.94,25300.0,118.65,118.98,118.61,118.94,25300.0
2014-09-22 11:10:00,118.9,119.04,118.71,119.04,18900.0,118.9,119.04,118.71,119.04,18900.0
2014-09-22 11:20:00,119.01,119.05,118.68,118.77,43600.0,119.01,119.05,118.68,118.77,43600.0
2014-09-22 11:30:00,118.77,118.92,118.67,118.72,8300.0,118.77,118.92,118.67,118.72,8300.0
2014-09-22 11:40:00,118.67,118.83,118.43,118.61,19100.0,118.67,118.83,118.43,118.61,19100.0
2014-09-22 11:50:00,118.59,118.64,118.19,118.29,18300.0,118.59,118.64,118.19,118.29,18300.0
2014-09-22 12:00:00,118.13,118.21,117.89,118.01,21800.0,118.13,118.21,117.89,118.01,21800.0
2014-09-22 12:10:00,117.97,118.09,117.87,117.97,22000.0,117.97,118.09,117.87,117.97,22000.0
2014-09-22 12:20:00,117.99,118.18,117.97,118.14,10900.0,117.99,118.18,117.97,118.14,10900.0
2014-09-22 12:30:00,118.02,118.12,117.97,117.97,10500.0,118.02,118.12,117.97,117.97,10500.0
2014-09-22 12:40:00,117.97,118.39,117.97,118.35,5300.0,117.97,118.39,117.97,118.35,5300.0
2014-09-22 12:50:00,118.4,118.66,118.35,118.54,24200.0,118.4,118.66,118.35,118.54,24200.0
2014-09-22 13:00:00,118.55,118.64,118.43,118.58,7400.0,118.55,118.64,118.43,118.58,7400.0
2014-09-22 13:10:00,118.56,118.56,118.28,118.45,8100.0,118.56,118.56,118.28,118.45,8100.0
2014-09-22 13:20:00,118.43,118.57,118.32,118.33,10500.0,118.43,118.57,118.32,118.33,10500.0
2014-09-22 13:30:00,118.29,118.41,118.24,118.31,10100.0,118.29,118.41,118.24,118.31,10100.0
2014-09-22 13:40:00,118.34,118.58,118.25,118.47,18500.0,118.34,118.58,118.25,118.47,18500.0
2014-09-22 13:50:00,118.47,118.81,118.44,118.72,41500.0,118.47,118.81,118.44,118.72,41500.0
2014-09-22 14:00:00,118.74,118.84,118.62,118.76,21300.0,118.74,118.84,118.62,118.76,21300.0
2014-09-22 14:10:00,118.76,118.89,118.57,118.89,13500.0,118.76,118.89,118.57,118.89,13500.0
2014-09-22 14:20:00,118.86,118.99,118.64,118.68,22000.0,118.86,118.99,118.64,118.68,22000.0
2014-09-22 14:30:00,118.64,118.77,118.59,118.61,11600.0,118.64,118.77,118.59,118.61,11600.0
2014-09-22 14:40:00,118.68,118.75,118.58,118.72,11600.0,118.68,118.75,118.58,118.72,11600.0
2014-09-22 14:50:00,118.71,118.77,118.65,118.75,16300.0,118.71,118.77,118.65,118.75,16300.0
2014-09-22 15:00:00,118.76,118.94,118.73,118.86,9800.0,118.76,118.94,118.73,118.86,9800.0
2014-09-22 15:10:00,118.86,118.88,118.59,118.65,15300.0,118.86,118.88,118.59,118.65,15300.0
2014-09-22 15:20:00,118.57,118.66,118.47,118.61,13700.0,118.57,118.66,118.47,118.61,13700.0
2014-09-22 15:30:00,118.61,118.74,118.58,118.74,23000.0,118.61,118.74,118.58,118.74,23000.0
2014-09-22 15:40:00,118.72,118.89,118.69,118.78,36800.0,118.72,118.89,118.69,118.78,36800.0
2014-09-22 15:50:00,118.78,118.97,118.72,118.93,69200.0,118.78,118.97,118.72,118.93,69200.0
2014-09-23 09:30:00,118.03,118.71,117.7,118.71,66000.0,118.03,118.71,117.7,118.71,66000.0
2014-09-23 09:40:00,118.57,118.77,118.29,118.55,8000.0,118.57,118.77,118.29,118.55,8000.0
2014-09-23 09:50:00,118.63,118.8,118.05,118.25,24400.0,118.63,118.8,118.05,118.25,24400.0
2014-09-23 10:00:00,118.29,118.29,117.86,118.05,21100.0,118.29,118.29,117.86,118.05,21100.0
2014-09-23 10:10:00,117.96,118.55,117.95,118.34,8600.0,117.96,118.55,117.95,118.34,8600.0
2014-09-23 10:20:00,118.43,118.69,118.11,118.14,8600.0,118.43,118.69,118.11,118.14,8600.0
2014-09-23 10:30:00,118.14,118.3,118.03,118.13,34200.0,118.14,118.3,118.03,118.13,34200.0
2014-09-23 10:40:00,118.15,118.27,117.86,118.0,58300.0,118.15,118.27,117.86,118.0,58300.0
2014-09-23 10:50:00,118.04,118.15,117.67,117.74,21800.0,118.04,118.15,117.67,117.74,21800.0
2014-09-23 11:00:00,117.78,117.88,117.59,117.69,15800.0,117.78,117.88,117.59,117.69,15800.0
2014-09-23 11:10:00,117.69,117.77,117.47,117.54,27800.0,117.69,117.77,117.47,117.54,27800.0
2014-09-23 11:20:00,117.53,117.6,117.08,117.11,20300.0,117.53,117.6,117.08,117.11,20300.0
2014-09-23 11:30:00,117.2,117.49,116.97,117.4,55600.0,117.2,117.49,116.97,117.4,55600.0
2014-09-23 11:40:00,117.44,117.95,117.22,117.92,27000.0,117.44,117.95,117.22,117.92,27000.0
2014-09-23 11:50:00,117.95,118.11,117.81,117.98,9500.0,117.95,118.11,117.81,117.98,9500.0
2014-09-23 12:00:00,117.86,118.07,117.76,117.81,11200.0,117.86,118.07,117.76,117.81,11200.0
2014-09-23 12:10:00,117.83,117.92,117.72,117.72,13500.0,117.83,117.92,117.72,117.72,13500.0
2014-09-23 12:20:00,117.79,117.88,117.68,117.77,7600.0,117.79,117.88,117.68,117.77,7600.0
2014-09-23 12:30:00,117.76,117.8,117.62,117.77,5200.0,117.76,117.8,117.62,117.77,5200.0
2014-09-23 12:40:00,117.79,117.89,117.68,117.71,8600.0,117.79,117.89,117.68,117.71,8600.0
2014-09-23 12:50:00,117.69,117.72,117.5,117.57,13400.0,117.69,117.72,117.5,117.57,13400.0
2014-09-23 13:00:00,117.56,117.61,117.43,117.45,6400.0,117.56,117.61,117.43,117.45,6400.0
2014-09-23 13:10:00,117.46,117.64,117.38,117.59,7400.0,117.46,117.64,117.38,117.59,7400.0
2014-09-23 13:20:00,117.59,117.71,117.44,117.61,20600.0,117.59,117.71,117.44,117.61,20600.0
2014-09-23 13:30:00,117.6,117.76,117.52,117.62,10000.0,117.6,117.76,117.52,117.62,10000.0
2014-09-23 13:40:00,117.62,117.66,117.2,117.2,10200.0,117.62,117.66,117.2,117.2,10200.0
2014-09-23 13:50:00,117.23,117.31,117.05,117.07,11100.0,117.23,117.31,117.05,117.07,11100.0
2014-09-23 14:00:00,117.07,117.15,116.93,116.99,18400.0,117.07,117.15,116.93,116.99,18400.0
2014-09-23 14:10:00,117.0,117.04,116.85,116.93,19300.0,117.0,117.04,116.85,116.93,19300.0
2014-09-23 14:20:00,116.91,117.02,116.81,116.97,9700.0,116.91,117.02,116.81,116.97,9700.0
2014-09-23 14:30:00,116.97,117.07,116.9,116.95,12000.0,116.97,117.07,116.9,116.95,12000.0
2014-09-23 14:40:00,116.92,116.96,116.7,116.87,13200.0,116.92,116.96,116.7,116.87,13200.0
2014-09-23 14:50:00,116.82,116.93,116.71,116.79,13300.0,116.82,116.93,116.71,116.79,13300.0
2014-09-23 15:00:00,116.8,116.86,116.57,116.58,20900.0,116.8,116.86,116.57,116.58,20900.0
2014-09-23 15:10:00,116.65,116.73,116.58,116.6,13900.0,116.65,116.73,116.58,116.6,13900.0
2014-09-23 15:20:00,116.6,116.65,116.45,116.58,34900.0,116.6,116.65,116.45,116.58,34900.0
2014-09-23 15:30:00,116.58,116.59,116.31,116.43,46700.0,116.58,116.59,116.31,116.43,46700.0
2014-09-23 15:40:00,116.46,116.71,116.43,116.56,33300.0,116.46,116.71,116.43,116.56,33300.0
2014-09-23 15:50:00,116.52,116.52,116.05,116.05,88200.0,116.52,116.52,116.05,116.05,88200.0
2014-09-24 09:30:00,117.05,118.22,116.92,117.79,50100.0,117.05,118.22,116.92,117.79,50100.0
2014-09-24 09:40:00,117.86,117.96,116.91,117.33,74200.0,117.86,117.96,116.91,117.33,74200.0
2014-09-24 09:50:00,117.38,118.12,117.38,118.09,11200.0,117.38,118.12,117.38,118.09,11200.0
2014-09-24 10:00:00,118.09,118.6,117.97,118.26,24700.0,118.09,118.6,117.97,118.26,24700.0
2014-09-24 10:10:00,118.37,118.42,118.06,118.1,10200.0,118.37,118.42,118.06,118.1,10200.0
2014-09-24 10:20:00,118.09,118.17,117.82,118.13,20000.0,118.09,118.17,117.82,118.13,20000.0
2014-09-24 10:30:00,118.1,118.36,117.92,118.25,26000.0,118.1,118.36,117.92,118.25,26000.0
2014-09-24 10:40:00,118.3,118.32,118.21,118.21,5100.0,118.3,118.32,118.21,118.21,5100.0
2014-09-24 10:50:00,118.18,118.26,118.03,118.1,8700.0,118.18,118.26,118.03,118.1,8700.0
2014-09-24 11:00:00,118.08,118.38,118.03,118.31,14700.0,118.08,118.38,118.03,118.31,14700.0
2014-09-24 11:10:00,118.31,118.35,118.16,118.21,11700.0,118.31,118.35,118.16,118.21,11700.0
2014-09-24 11:20:00,118.24,118.5,118.23,118.5,22900.0,118.24,118.5,118.23,118.5,22900.0
2014-09-24 11:30:00,118.52,119.08,118.4,119.06,59700.0,118.52,119.08,118.4,119.06,59700.0
2014-09-24 11:40:00,119.03,119.03,118.82,118.82,8700.0,119.03,119.03,118.82,118.82,8700.0
2014-09-24 11:50:00,118.84,119.07,118.81,118.95,10900.0,118.84,119.07,118.81,118.95,10900.0
2014-09-24 12:00:00,118.89,119.0,118.77,118.97,11100.0,118.89,119.0,118.77,118.97,11100.0
2014-09-24 12:10:00,118.98,119.24,118.81,119.23,19300.0,118.98,119.24,118.81,119.23,19300.0
2014-09-24 12:20:00,119.24,119.52,119.22,119.47,24100.0,119.24,119.52,119.22,119.47,24100.0
2014-09-24 12:30:00,119.41,119.69,119.36,119.69,14500.0,119.41,119.69,119.36,119.69,14500.0
2014-09-24 12:40:00,119.69,119.79,119.58,119.69,8100.0,119.69,119.79,119.58,119.69,8100.0
2014-09-24 12:50:00,119.76,119.82,119.68,119.81,7400.0,119.76,119.82,119.68,119.81,7400.0
2014-09-24 13:00:00,119.82,119.83,119.64,119.77,7000.0,119.82,119.83,119.64,119.77,7000.0
2014-09-24 13:10:00,119.78,119.87,119.76,119.83,5500.0,119.78,119.87,119.76,119.83,5500.0
2014-09-24 13:20:00,119.84,119.91,119.77,119.91,5900.0,119.84,119.91,119.77,119.91,5900.0
2014-09-24 13:30:00,119.89,120.27,119.79,120.15,13300.0,119.89,120.27,119.79,120.15,13300.0
2014-09-24 13:40:00,120.13,120.33,120.09,120.3,20600.0,120.13,120.33,120.09,120.3,20600.0
2014-09-24 13:50:00,120.3,120.33,120.0,120.14,13400.0,120.3,120.33,120.0,120.14,13400.0
2014-09-24 14:00:00,120.08,120.2,119.92,120.06,13400.0,120.08,120.2,119.92,120.06,13400.0
2014-09-24 14:10:00,120.06,120.11,119.93,120.11,10500.0,120.06,120.11,119.93,120.11,10500.0
2014-09-24 14:20:00,120.01,120.23,119.92,120.18,19500.0,120.01,120.23,119.92,120.18,19500.0
2014-09-24 14:30:00,120.15,120.22,120.01,120.11,12600.0,120.15,120.22,120.01,120.11,12600.0
2014-09-24 14:40:00,120.08,120.16,120.02,120.1,19200.0,120.08,120.16,120.02,120.1,19200.0
2014-09-24 14:50:00,120.07,120.15,120.0,120.0,11600.0,120.07,120.15,120.0,120.0,11600.0
2014-09-24 15:00:00,119.99,120.15,119.98,120.06,15700.0,119.99,120.15,119.98,120.06,15700.0
2014-09-24 15:10:00,120.06,120.12,119.98,120.05,15900.0,120.06,120.12,119.98,120.05,15900.0
2014-09-24 15:20:00,120.05,120.21,120.0,120.01,16700.0,120.05,120.21,120.0,120.01,16700.0
2014-09-24 15:30:00,120.06,120.45,120.05,120.37,35400.0,120.06,120.45,120.05,120.37,35400.0
2014-09-24 15:40:00,120.41,120.43,120.27,120.31,33100.0,120.41,120.43,120.27,120.31,33100.0
2014-09-24 15:50:00,120.33,120.43,120.32,120.4,56800.0,120.33,120.43,120.32,120.4,56800.0
2014-09-25 09:30:00,120.2,121.15,119.84,121.0,39800.0,120.2,121.15,119.84,121.0,39800.0
2014-09-25 09:40:00,121.0,121.43,120.9,120.96,36700.0,121.0,121.43,120.9,120.96,36700.0
2014-09-25 09:50:00,121.03,121.04,120.64,120.77,23400.0,121.03,121.04,120.64,120.77,23400.0
2014-09-25 10:00:00,120.82,120.88,120.64,120.71,33100.0,120.82,120.88,120.64,120.71,33100.0
2014-09-25 10:10:00,120.71,120.85,120.59,120.65,36100.0,120.71,120.85,120.59,120.65,36100.0
2014-09-25 10:20:00,120.63,120.8,120.49,120.67,31400.0,120.63,120.8,120.49,120.67,31400.0
2014-09-25 10:30:00,120.71,121.1,120.57,120.86,32000.0,120.71,121.1,120.57,120.86,32000.0
2014-09-25 10:40:00,120.84,120.87,120.55,120.6,27000.0,120.84,120.87,120.55,120.6,27000.0
2014-09-25 10:50:00,120.63,120.86,120.6,120.78,21000.0,120.63,120.86,120.6,120.78,21000.0
2014-09-25 11:00:00,120.75,120.75,120.48,120.48,49900.0,120.75,120.75,120.48,120.48,49900.0
2014-09-25 11:10:00,120.47,120.53,120.04,120.1,34900.0,120.47,120.53,120.04,120.1,34900.0
2014-09-25 11:20:00,120.1,120.2,119.97,120.02,17700.0,120.1,120.2,119.97,120.02,17700.0
2014-09-25 11:30:00,120.04,120.15,119.94,120.0,14400.0,120.04,120.15,119.94,120.0,14400.0
2014-09-25 11:40:00,120.0,120.0,119.71,119.71,19500.0,120.0,120.0,119.71,119.71,19500.0
2014-09-25 11:50:00,119.72,119.74,119.5,119.55,39200.0,119.72,119.74,119.5,119.55,39200.0
2014-09-25 12:00:00,119.55,119.64,119.44,119.49,5500.0,119.55,119.64,119.44,119.49,5500.0
2014-09-25 12:10:00,119.46,119.47,119.27,119.27,5000.0,119.46,119.47,119.27,119.27,5000.0
2014-09-25 12:20:00,119.27,119.41,119.06,119.23,7300.0,119.27,119.41,119.06,119.23,7300.0
2014-09-25 12:30:00,119.16,119.28,119.14,119.2,7500.0,119.16,119.28,119.14,119.2,7500.0
2014-09-25 12:40:00,119.25,119.46,119.23,119.46,19700.0,119.25,119.46,119.23,119.46,19700.0
2014-09-25 12:50:00,119.36,119.66,119.36,119.46,3100.0,119.36,119.66,119.36,119.46,3100.0
2014-09-25 13:00:00,119.37,119.52,119.37,119.37,6500.0,119.37,119.52,119.37,119.37,6500.0
2014-09-25 13:10:00,119.34,119.61,119.34,119.48,8400.0,119.34,119.61,119.34,119.48,8400.0
2014-09-25 13:20:00,119.62,119.62,119.38,119.52,3600.0,119.62,119.62,119.38,119.52,3600.0
2014-09-25 13:30:00,119.53,119.58,119.23,119.27,7300.0,119.53,119.58,119.23,119.27,7300.0
2014-09-25 13:40:00,119.28,119.35,119.23,119.23,3300.0,119.28,119.35,119.23,119.23,3300.0
2014-09-25 13:50:00,119.25,119.25,119.01,119.05,7500.0,119.25,119.25,119.01,119.05,7500.0
2014-09-25 14:00:00,118.99,119.1,118.95,119.03,6200.0,118.99,119.1,118.95,119.03,6200.0
2014-09-25 14:10:00,119.01,119.16,118.93,119.16,6600.0,119.01,119.16,118.93,119.16,6600.0
2014-09-25 14:20:00,119.19,119.24,119.15,119.19,3700.0,119.19,119.24,119.15,119.19,3700.0
2014-09-25 14:30:00,119.2,119.5,119.2,119.4,7600.0,119.2,119.5,119.2,119.4,7600.0
2014-09-25 14:40:00,119.42,119.5,119.25,119.5,16900.0,119.42,119.5,119.25,119.5,16900.0
2014-09-25 14:50:00,119.5,119.5,119.32,119.39,3200.0,119.5,119.5,119.32,119.39,3200.0
2014-09-25 15:00:00,119.3,119.35,119.19,119.19,8900.0,119.3,119.35,119.19,119.19,8900.0
2014-09-25 15:10:00,119.19,119.23,119.06,119.1,7000.0,119.19,119.23,119.06,119.1,7000.0
2014-09-25 15:20:00,119.1,119.1,118.94,119.04,8900.0,119.1,119.1,118.94,119.04,8900.0
2014-09-25 15:30:00,119.03,119.17,118.94,119.13,15400.0,119.03,119.17,118.94,119.13,15400.0
2014-09-25 15:40:00,119.19,119.28,119.11,119.11,13600.0,119.19,119.28,119.11,119.11,13600.0
2014-09-25 15:50:00,119.11,119.11,118.82,118.85,36000.0,119.11,119.11,118.82,118.85,36000.0
2014-09-26 09:30:00,119.33,119.92,119.07,119.5,16000.0,119.33,119.92,119.07,119.5,16000.0
2014-09-26 09:40:00,119.66,119.81,119.25,119.39,23700.0,119.66,119.81,119.25,119.39,23700.0
2014-09-26 09:50:00,119.62,119.75,118.95,119.26,21400.0,119.62,119.75,118.95,119.26,21400.0
2014-09-26 10:00:00,119.28,119.63,118.99,118.99,18200.0,119.28,119.63,118.99,118.99,18200.0
2014-09-26 10:10:00,119.02,119.15,118.5,118.58,9000.0,119.02,119.15,118.5,118.58,9000.0
2014-09-26 10:20:00,118.65,119.03,118.65,118.9,41500.0,118.65,119.03,118.65,118.9,41500.0
2014-09-26 10:30:00,118.76,118.99,118.76,118.9,7500.0,118.76,118.99,118.76,118.9,7500.0
2014-09-26 10:40:00,118.76,118.95,118.76,118.79,4800.0,118.76,118.95,118.76,118.79,4800.0
2014-09-26 10:50:00,118.83,118.95,118.79,118.81,14600.0,118.83,118.95,118.79,118.81,14600.0
2014-09-26 11:00:00,118.82,119.01,118.82,118.99,16200.0,118.82,119.01,118.82,118.99,16200.0
2014-09-26 11:10:00,118.89,119.0,118.8,118.93,36100.0,118.89,119.0,118.8,118.93,36100.0
2014-09-26 11:20:00,118.88,119.02,118.81,119.0,8300.0,118.88,119.02,118.81,119.0,8300.0
2014-09-26 11:30:00,119.01,119.02,118.83,118.85,15600.0,119.01,119.02,118.83,118.85,15600.0
2014-09-26 11:40:00,118.81,118.82,118.58,118.66,5700.0,118.81,118.82,118.58,118.66,5700.0
2014-09-26 11:50:00,118.67,118.7,118.56,118.65,9600.0,118.67,118.7,118.56,118.65,9600.0
2014-09-26 12:00:00,118.67,118.75,118.58,118.6,7800.0,118.67,118.75,118.58,118.6,7800.0
2014-09-26 12:10:00,118.64,118.68,118.45,118.51,11200.0,118.64,118.68,118.45,118.51,11200.0
2014-09-26 12:20:00,118.48,118.66,118.48,118.65,12400.0,118.48,118.66,118.48,118.65,12400.0
2014-09-26 12:30:00,118.62,118.75,118.55,118.57,9000.0,118.62,118.75,118.55,118.57,9000.0
2014-09-26 12:40:00,118.61,118.63,118.51,118.51,6900.0,118.61,118.63,118.51,118.51,6900.0
2014-09-26 12:50:00,118.55,118.57,118.39,118.49,13100.0,118.55,118.57,118.39,118.49,13100.0
2014-09-26 13:00:00,118.51,118.52,118.39,118.48,36600.0,118.51,118.52,118.39,118.48,36600.0
2014-09-26 13:10:00,118.48,118.77,118.48,118.7,8200.0,118.48,118.77,118.48,118.7,8200.0
2014-09-26 13:20:00,118.77,118.89,118.72,118.85,5700.0,118.77,118.89,118.72,118.85,5700.0
2014-09-26 13:30:00,118.83,118.96,118.83,118.86,9300.0,118.83,118.96,118.83,118.86,9300.0
2014-09-26 13:40:00,118.86,119.01,118.8,118.88,28800.0,118.86,119.01,118.8,118.88,28800.0
2014-09-26 13:50:00,118.93,119.01,118.89,118.98,3000.0,118.93,119.01,118.89,118.98,3000.0
2014-09-26 14:00:00,119.02,119.18,118.98,119.11,12500.0,119.02,119.18,118.98,119.11,12500.0
2014-09-26 14:10:00,119.12,119.42,119.08,119.39,14400.0,119.12,119.42,119.08,119.39,14400.0
2014-09-26 14:20:00,119.39,119.4,119.12,119.2,21700.0,119.39,119.4,119.12,119.2,21700.0
2014-09-26 14:30:00,119.27,119.49,119.21,119.49,11300.0,119.27,119.49,119.21,119.49,11300.0
2014-09-26 14:40:00,119.45,119.54,119.39,119.51,8000.0,119.45,119.54,119.39,119.51,8000.0
2014-09-26 14:50:00,119.54,119.54,119.25,119.38,6600.0,119.54,119.54,119.25,119.38,6600.0
2014-09-26 15:00:00,119.38,119.45,119.17,119.21,10400.0,119.38,119.45,119.17,119.21,10400.0
2014-09-26 15:10:00,119.27,119.29,119.12,119.15,7000.0,119.27,119.29,119.12,119.15,7000.0
2014-09-26 15:20:00,119.19,119.28,119.12,119.18,8100.0,119.19,119.28,119.12,119.18,8100.0
2014-09-26 15:30:00,119.18,119.24,118.87,119.01,13600.0,119.18,119.24,118.87,119.01,13600.0
2014-09-26 15:40:00,119.03,119.11,118.77,118.94,21300.0,119.03,119.11,118.77,118.94,21300.0
2014-09-26 15:50:00,118.92,119.04,118.55,118.65,89500.0,118.92,119.04,118.55,118.65,89500.0
2014-09-29 09:30:00,118.49,118.49,117.05,117.05,20700.0,118.49,118.49,117.05,117.05,20700.0
2014-09-29 09:40:00,117.05,117.93,117.05,117.22,25500.0,117.05,117.93,117.05,117.22,25500.0
2014-09-29 09:50:00,117.17,117.74,116.9,117.53,19000.0,117.17,117.74,116.9,117.53,19000.0
2014-09-29 10:00:00,117.48,117.57,117.01,117.03,10900.0,117.48,117.57,117.01,117.03,10900.0
2014-09-29 10:10:00,117.13,117.8,117.07,117.8,17200.0,117.13,117.8,117.07,117.8,17200.0
2014-09-29 10:20:00,117.8,117.85,117.44,117.66,25800.0,117.8,117.85,117.44,117.66,25800.0
2014-09-29 10:30:00,117.63,117.86,117.59,117.74,11200.0,117.63,117.86,117.59,117.74,11200.0
2014-09-29 10:40:00,117.76,118.24,117.76,117.88,18800.0,117.76,118.24,117.76,117.88,18800.0
2014-09-29 10:50:00,117.83,118.17,117.83,118.14,14900.0,117.83,118.17,117.83,118.14,14900.0
2014-09-29 11:00:00,118.12,118.12,117.75,117.94,15100.0,118.12,118.12,117.75,117.94,15100.0
2014-09-29 11:10:00,117.95,118.17,117.81,118.17,18600.0,117.95,118.17,117.81,118.17,18600.0
2014-09-29 11:20:00,118.13,118.24,118.0,118.07,16700.0,118.13,118.24,118.0,118.07,16700.0
2014-09-29 11:30:00,118.08,118.16,117.9,118.0,33600.0,118.08,118.16,117.9,118.0,33600.0
2014-09-29 11:40:00,118.04,118.04,117.87,117.92,9200.0,118.04,118.04,117.87,117.92,9200.0
2014-09-29 11:50:00,117.93,118.06,117.9,118.05,8600.0,117.93,118.06,117.9,118.05,8600.0
2014-09-29 12:00:00,118.03,118.03,117.87,117.87,24200.0,118.03,118.03,117.87,117.87,24200.0
2014-09-29 12:10:00,117.86,117.95,117.75,117.95,9300.0,117.86,117.95,117.75,117.95,9300.0
2014-09-29 12:20:00,117.97,117.98,117.72,117.73,9900.0,117.97,117.98,117.72,117.73,9900.0
2014-09-29 12:30:00,117.74,117.8,117.6,117.6,10700.0,117.74,117.8,117.6,117.6,10700.0
2014-09-29 12:40:00,117.64,117.73,117.64,117.69,16000.0,117.64,117.73,117.64,117.69,16000.0
2014-09-29 12:50:00,117.69,117.84,117.65,117.67,11500.0,117.69,117.84,117.65,117.67,11500.0
2014-09-29 13:00:00,117.69,117.76,117.59,117.67,13300.0,117.69,117.76,117.59,117.67,13300.0
2014-09-29 13:10:00,117.65,117.69,117.55,117.63,16800.0,117.65,117.69,117.55,117.63,16800.0
2014-09-29 13:20:00,117.63,117.79,117.63,117.78,12800.0,117.63,117.79,117.63,117.78,12800.0
2014-09-29 13:30:00,117.82,117.85,117.63,117.74,10700.0,117.82,117.85,117.63,117.74,10700.0
2014-09-29 13:40:00,117.74,117.78,117.6,117.66,9400.0,117.74,117.78,117.6,117.66,9400.0
2014-09-29 13:50:00,117.69,117.8,117.69,117.8,8800.0,117.69,117.8,117.69,117.8,8800.0
2014-09-29 14:00:00,117.76,117.9,117.67,117.67,5600.0,117.76,117.9,117.67,117.67,5600.0
2014-09-29 14:10:00,117.74,118.0,117.74,117.89,11000.0,117.74,118.0,117.74,117.89,11000.0
2014-09-29 14:20:00,117.84,117.93,117.8,117.87,9500.0,117.84,117.93,117.8,117.87,9500.0
2014-09-29 14:30:00,117.89,117.92,117.82,117.89,12100.0,117.89,117.92,117.82,117.89,12100.0
2014-09-29 14:40:00,117.89,118.04,117.81,117.93,8500.0,117.89,118.04,117.81,117.93,8500.0
2014-09-29 14:50:00,118.0,118.29,117.88,118.29,13000.0,118.0,118.29,117.88,118.29,13000.0
2014-09-29 15:00:00,118.29,118.41,118.2,118.3,14900.0,118.29,118.41,118.2,118.3,14900.0
2014-09-29 15:10:00,118.3,118.5,118.22,118.47,24800.0,118.3,118.5,118.22,118.47,24800.0
2014-09-29 15:20:00,118.5,118.52,118.4,118.46,20300.0,118.5,118.52,118.4,118.46,20300.0
2014-09-29 15:30:00,118.46,118.53,118.3,118.53,22700.0,118.46,118.53,118.3,118.53,22700.0
2014-09-29 15:40:00,118.52,118.63,118.32,118.62,22300.0,118.52,118.63,118.32,118.62,22300.0
2014-09-29 15:50:00,118.58,118.6,118.21,118.3,49400.0,118.58,118.6,118.21,118.3,49400.0
2014-09-30 09:30:00,118.02,118.31,117.67,117.99,10200.0,118.02,118.31,117.67,117.99,10200.0
2014-09-30 09:40:00,117.98,118.55,117.98,118.29,7200.0,117.98,118.55,117.98,118.29,7200.0
2014-09-30 09:50:00,118.24,118.4,117.52,118.35,10600.0,118.24,118.4,117.52,118.35,10600.0
2014-09-30 10:00:00,118.28,118.3,117.72,117.72,14800.0,118.28,118.3,117.72,117.72,14800.0
2014-09-30 10:10:00,117.94,118.25,117.88,118.21,5800.0,117.94,118.25,117.88,118.21,5800.0
2014-09-30 10:20:00,118.2,118.28,118.09,118.17,4700.0,118.2,118.28,118.09,118.17,4700.0
2014-09-30 10:30:00,118.17,118.8,118.17,118.67,11700.0,118.17,118.8,118.17,118.67,11700.0
2014-09-30 10:40:00,118.67,119.0,118.67,118.91,4900.0,118.67,119.0,118.67,118.91,4900.0
2014-09-30 10:50:00,118.89,118.92,118.55,118.69,13100.0,118.89,118.92,118.55,118.69,13100.0
2014-09-30 11:00:00,118.73,119.1,118.73,118.9,6700.0,118.73,119.1,118.73,118.9,6700.0
2014-09-30 11:10:00,118.93,119.11,118.85,119.11,6800.0,118.93,119.11,118.85,119.11,6800.0
2014-09-30 11:20:00,119.02,119.45,118.92,119.45,18200.0,119.02,119.45,118.92,119.45,18200.0
2014-09-30 11:30:00,119.38,119.65,119.29,119.64,8000.0,119.38,119.65,119.29,119.64,8000.0
2014-09-30 11:40:00,119.59,119.59,119.28,119.55,7300.0,119.59,119.59,119.28,119.55,7300.0
2014-09-30 11:50:00,119.6,119.78,119.49,119.53,8300.0,119.6,119.78,119.49,119.53,8300.0
2014-09-30 12:00:00,119.48,119.6,119.43,119.59,6700.0,119.48,119.6,119.43,119.59,6700.0
2014-09-30 12:10:00,119.64,119.77,119.61,119.66,7500.0,119.64,119.77,119.61,119.66,7500.0
2014-09-30 12:20:00,119.69,119.69,119.47,119.58,11200.0,119.69,119.69,119.47,119.58,11200.0
2014-09-30 12:30:00,119.56,119.62,119.48,119.55,20100.0,119.56,119.62,119.48,119.55,20100.0
2014-09-30 12:40:00,119.57,119.67,119.5,119.67,9000.0,119.57,119.67,119.5,119.67,9000.0
2014-09-30 12:50:00,119.7,119.77,119.6,119.66,9700.0,119.7,119.77,119.6,119.66,9700.0
2014-09-30 13:00:00,119.74,119.84,119.67,119.75,12300.0,119.74,119.84,119.67,119.75,12300.0
2014-09-30 13:10:00,119.76,119.9,119.76,119.82,4600.0,119.76,119.9,119.76,119.82,4600.0
2014-09-30 13:20:00,119.82,119.92,119.79,119.9,6600.0,119.82,119.92,119.79,119.9,6600.0
2014-09-30 13:30:00,119.92,120.06,119.79,119.82,21400.0,119.92,120.06,119.79,119.82,21400.0
2014-09-30 13:40:00,119.82,119.82,119.49,119.49,6400.0,119.82,119.82,119.49,119.49,6400.0
2014-09-30 13:50:00,119.49,119.8,119.37,119.37,23100.0,119.49,119.8,119.37,119.37,23100.0
2014-09-30 14:00:00,119.37,119.37,119.18,119.18,8600.0,119.37,119.37,119.18,119.18,8600.0
2014-09-30 14:10:00,119.21,119.31,119.08,119.08,3400.0,119.21,119.31,119.08,119.08,3400.0
2014-09-30 14:20:00,119.08,119.12,118.8,119.02,5600.0,119.08,119.12,118.8,119.02,5600.0
2014-09-30 14:30:00,118.96,119.07,118.92,118.96,21700.0,118.96,119.07,118.92,118.96,21700.0
2014-09-30 14:40:00,118.95,119.02,118.92,118.95,18300.0,118.95,119.02,118.92,118.95,18300.0
2014-09-30 14:50:00,118.98,119.05,118.93,118.93,4300.0,118.98,119.05,118.93,118.93,4300.0
2014-09-30 15:00:00,118.95,118.98,118.63,118.73,16700.0,118.95,118.98,118.63,118.73,16700.0
2014-09-30 15:10:00,118.71,118.83,118.57,118.8,6100.0,118.71,118.83,118.57,118.8,6100.0
2014-09-30 15:20:00,118.78,118.92,118.76,118.76,7200.0,118.78,118.92,118.76,118.76,7200.0
2014-09-30 15:30:00,118.81,118.89,118.71,118.78,7700.0,118.81,118.89,118.71,118.78,7700.0
2014-09-30 15:40:00,118.78,118.79,118.41,118.52,20100.0,118.78,118.79,118.41,118.52,20100.0
2014-09-30 15:50:00,118.51,118.51,117.94,118.18,97900.0,118.51,118.51,117.94,118.18,97900.0
2014-10-01 09:30:00,117.81,118.18,117.42,117.5,21300.0,117.81,118.18,117.42,117.5,21300.0
2014-10-01 09:40:00,117.37,117.7,117.0,117.23,33600.0,117.37,117.7,117.0,117.23,33600.0
2014-10-01 09:50:00,117.03,117.73,117.0,117.72,11200.0,117.03,117.73,117.0,117.72,11200.0
2014-10-01 10:00:00,117.71,117.71,116.13,116.48,31400.0,117.71,117.71,116.13,116.48,31400.0
2014-10-01 10:10:00,116.43,116.62,116.01,116.18,25400.0,116.43,116.62,116.01,116.18,25400.0
2014-10-01 10:20:00,116.06,116.96,116.06,116.84,38300.0,116.06,116.96,116.06,116.84,38300.0
2014-10-01 10:30:00,116.91,116.91,116.2,116.2,5800.0,116.91,116.91,116.2,116.2,5800.0
2014-10-01 10:40:00,116.3,116.83,116.24,116.74,9200.0,116.3,116.83,116.24,116.74,9200.0
2014-10-01 10:50:00,116.7,116.71,116.41,116.51,6100.0,116.7,116.71,116.41,116.51,6100.0
2014-10-01 11:00:00,116.42,116.67,116.41,116.48,4500.0,116.42,116.67,116.41,116.48,4500.0
2014-10-01 11:10:00,116.48,116.59,116.26,116.56,12900.0,116.48,116.59,116.26,116.56,12900.0
2014-10-01 11:20:00,116.58,116.71,116.38,116.56,11400.0,116.58,116.71,116.38,116.56,11400.0
2014-10-01 11:30:00,116.62,116.98,116.54,116.98,12200.0,116.62,116.98,116.54,116.98,12200.0
2014-10-01 11:40:00,116.98,117.16,116.49,116.66,21600.0,116.98,117.16,116.49,116.66,21600.0
2014-10-01 11:50:00,116.72,117.07,116.69,116.73,5700.0,116.72,117.07,116.69,116.73,5700.0
2014-10-01 12:00:00,116.74,116.95,116.71,116.87,5800.0,116.74,116.95,116.71,116.87,5800.0
2014-10-01 12:10:00,116.87,117.1,116.74,117.1,5400.0,116.87,117.1,116.74,117.1,5400.0
2014-10-01 12:20:00,117.15,117.22,116.95,117.08,7100.0,117.15,117.22,116.95,117.08,7100.0
2014-10-01 12:30:00,117.05,117.15,116.94,117.01,9200.0,117.05,117.15,116.94,117.01,9200.0
2014-10-01 12:40:00,117.0,117.08,116.56,116.6,15000.0,117.0,117.08,116.56,116.6,15000.0
2014-10-01 12:50:00,116.58,116.58,116.28,116.35,11400.0,116.58,116.58,116.28,116.35,11400.0
2014-10-01 13:00:00,116.3,116.55,116.26,116.36,15500.0,116.3,116.55,116.26,116.36,15500.0
2014-10-01 13:10:00,116.39,116.49,116.24,116.42,16500.0,116.39,116.49,116.24,116.42,16500.0
2014-10-01 13:20:00,116.4,116.4,116.22,116.33,8400.0,116.4,116.4,116.22,116.33,8400.0
2014-10-01 13:30:00,116.35,116.42,116.22,116.3,17900.0,116.35,116.42,116.22,116.3,17900.0
2014-10-01 13:40:00,116.3,116.3,115.92,116.1,20600.0,116.3,116.3,115.92,116.1,20600.0
2014-10-01 13:50:00,116.12,116.27,116.0,116.0,17700.0,116.12,116.27,116.0,116.0,17700.0
2014-10-01 14:00:00,116.0,116.0,115.7,115.85,21400.0,116.0,116.0,115.7,115.85,21400.0
2014-10-01 14:10:00,115.95,116.01,115.76,115.78,33800.0,115.95,116.01,115.76,115.78,33800.0
2014-10-01 14:20:00,115.81,115.97,115.71,115.95,26600.0,115.81,115.97,115.71,115.95,26600.0
2014-10-01 14:30:00,116.0,116.04,115.89,116.0,9900.0,116.0,116.04,115.89,116.0,9900.0
2014-10-01 14:40:00,115.92,116.0,115.84,115.94,9400.0,115.92,116.0,115.84,115.94,9400.0
2014-10-01 14:50:00,115.95,115.95,115.49,115.57,14700.0,115.95,115.95,115.49,115.57,14700.0
2014-10-01 15:00:00,115.51,115.63,115.31,115.35,14100.0,115.51,115.63,115.31,115.35,14100.0
2014-10-01 15:10:00,115.28,115.53,115.17,115.37,19100.0,115.28,115.53,115.17,115.37,19100.0
2014-10-01 15:20:00,115.25,115.79,115.25,115.75,28400.0,115.25,115.79,115.25,115.75,28400.0
2014-10-01 15:30:00,115.74,115.75,115.64,115.71,20900.0,115.74,115.75,115.64,115.71,20900.0
2014-10-01 15:40:00,115.71,116.1,115.68,116.08,31200.0,115.71,116.1,115.68,116.08,31200.0
2014-10-01 15:50:00,116.08,116.09,115.76,115.8,53200.0,116.08,116.09,115.76,115.8,53200.0
2014-10-02 09:30:00,116.0,116.44,115.83,115.83,6000.0,116.0,116.44,115.83,115.83,6000.0
2014-10-02 09:40:00,115.8,116.23,115.71,115.98,7200.0,115.8,116.23,115.71,115.98,7200.0
2014-10-02 09:50:00,115.93,115.97,115.77,115.92,8400.0,115.93,115.97,115.77,115.92,8400.0
2014-10-02 10:00:00,115.9,115.95,115.17,115.48,10900.0,115.9,115.95,115.17,115.48,10900.0
2014-10-02 10:10:00,115.38,115.59,115.21,115.26,11200.0,115.38,115.59,115.21,115.26,11200.0
2014-10-02 10:20:00,115.29,115.59,114.92,114.95,13700.0,115.29,115.59,114.92,114.95,13700.0
2014-10-02 10:30:00,114.91,115.06,114.85,115.05,5200.0,114.91,115.06,114.85,115.05,5200.0
2014-10-02 10:40:00,115.01,115.02,114.63,114.88,15100.0,115.01,115.02,114.63,114.88,15100.0
2014-10-02 10:50:00,114.83,114.85,114.39,114.39,5700.0,114.83,114.85,114.39,114.39,5700.0
2014-10-02 11:00:00,114.44,114.84,114.29,114.77,25200.0,114.44,114.84,114.29,114.77,25200.0
2014-10-02 11:10:00,114.8,115.11,114.75,115.0,24200.0,114.8,115.11,114.75,115.0,24200.0
2014-10-02 11:20:00,115.0,115.15,114.73,114.83,14000.0,115.0,115.15,114.73,114.83,14000.0
2014-10-02 11:30:00,114.99,114.99,114.75,114.95,5300.0,114.99,114.99,114.75,114.95,5300.0
2014-10-02 11:40:00,114.95,114.95,114.5,114.55,12200.0,114.95,114.95,114.5,114.55,12200.0
2014-10-02 11:50:00,114.5,114.58,114.37,114.49,10100.0,114.5,114.58,114.37,114.49,10100.0
2014-10-02 12:00:00,114.49,114.58,114.42,114.51,12700.0,114.49,114.58,114.42,114.51,12700.0
2014-10-02 12:10:00,114.56,114.73,114.4,114.6,22700.0,114.56,114.73,114.4,114.6,22700.0
2014-10-02 12:20:00,114.62,114.84,114.62,114.82,3700.0,114.62,114.84,114.62,114.82,3700.0
2014-10-02 12:30:00,114.84,115.03,114.67,114.92,7600.0,114.84,115.03,114.67,114.92,7600.0
2014-10-02 12:40:00,114.86,115.29,114.86,115.23,5900.0,114.86,115.29,114.86,115.23,5900.0
2014-10-02 12:50:00,115.29,115.62,115.27,115.55,11200.0,115.29,115.62,115.27,115.55,11200.0
2014-10-02 13:00:00,115.5,115.56,115.41,115.54,9500.0,115.5,115.56,115.41,115.54,9500.0
2014-10-02 13:10:00,115.66,115.74,115.59,115.67,18700.0,115.66,115.74,115.59,115.67,18700.0
2014-10-02 13:20:00,115.64,115.69,115.5,115.5,22300.0,115.64,115.69,115.5,115.5,22300.0
2014-10-02 13:30:00,115.53,115.62,115.41,115.45,25900.0,115.53,115.62,115.41,115.45,25900.0
2014-10-02 13:40:00,115.44,115.49,115.24,115.27,17700.0,115.44,115.49,115.24,115.27,17700.0
2014-10-02 13:50:00,115.27,115.44,115.27,115.4,8900.0,115.27,115.44,115.27,115.4,8900.0
2014-10-02 14:00:00,115.36,115.48,115.32,115.38,38100.0,115.36,115.48,115.32,115.38,38100.0
2014-10-02 14:10:00,115.35,115.57,115.34,115.49,31400.0,115.35,115.57,115.34,115.49,31400.0
2014-10-02 14:20:00,115.48,115.68,115.36,115.66,10300.0,115.48,115.68,115.36,115.66,10300.0
2014-10-02 14:30:00,115.7,115.71,115.54,115.61,12600.0,115.7,115.71,115.54,115.61,12600.0
2014-10-02 14:40:00,115.57,115.93,115.5,115.83,12000.0,115.57,115.93,115.5,115.83,12000.0
2014-10-02 14:50:00,115.77,115.8,115.56,115.61,15100.0,115.77,115.8,115.56,115.61,15100.0
2014-10-02 15:00:00,115.59,115.64,115.51,115.56,9500.0,115.59,115.64,115.51,115.56,9500.0
2014-10-02 15:10:00,115.56,115.61,115.41,115.44,18400.0,115.56,115.61,115.41,115.44,18400.0
2014-10-02 15:20:00,115.47,115.55,115.45,115.49,12600.0,115.47,115.55,115.45,115.49,12600.0
2014-10-02 15:30:00,115.48,115.51,115.43,115.5,23000.0,115.48,115.51,115.43,115.5,23000.0
2014-10-02 15:40:00,115.49,115.59,115.35,115.52,33600.0,115.49,115.59,115.35,115.52,33600.0
2014-10-02 15:50:00,115.53,115.67,115.23,115.3,103100.0,115.53,115.67,115.23,115.3,103100.0
2014-10-03 09:30:00,116.32,117.1,115.94,116.03,36700.0,116.32,117.1,115.94,116.03,36700.0
2014-10-03 09:40:00,116.33,117.22,116.18,117.14,8700.0,116.33,117.22,116.18,117.14,8700.0
2014-10-03 09:50:00,117.07,117.07,116.37,116.42,8000.0,117.07,117.07,116.37,116.42,8000.0
2014-10-03 10:00:00,116.58,116.79,116.37,116.76,20600.0,116.58,116.79,116.37,116.76,20600.0
2014-10-03 10:10:00,116.73,116.93,116.47,116.76,8700.0,116.73,116.93,116.47,116.76,8700.0
2014-10-03 10:20:00,116.83,117.11,116.73,116.98,26800.0,116.83,117.11,116.73,116.98,26800.0
2014-10-03 10:30:00,116.94,117.09,116.71,117.06,9400.0,116.94,117.09,116.71,117.06,9400.0
2014-10-03 10:40:00,117.02,117.08,116.75,116.96,22500.0,117.02,117.08,116.75,116.96,22500.0
2014-10-03 10:50:00,116.97,117.0,116.5,116.7,29100.0,116.97,117.0,116.5,116.7,29100.0
2014-10-03 11:00:00,116.78,116.9,116.26,116.42,51200.0,116.78,116.9,116.26,116.42,51200.0
2014-10-03 11:10:00,116.49,116.55,115.94,116.2,49100.0,116.49,116.55,115.94,116.2,49100.0
2014-10-03 11:20:00,116.2,116.22,115.47,115.58,38400.0,116.2,116.22,115.47,115.58,38400.0
2014-10-03 11:30:00,115.65,115.77,115.31,115.66,28100.0,115.65,115.77,115.31,115.66,28100.0
2014-10-03 11:40:00,115.67,115.67,115.35,115.41,16300.0,115.67,115.67,115.35,115.41,16300.0
2014-10-03 11:50:00,115.52,115.77,115.5,115.5,21000.0,115.52,115.77,115.5,115.5,21000.0
2014-10-03 12:00:00,115.46,115.64,115.37,115.5,28200.0,115.46,115.64,115.37,115.5,28200.0
2014-10-03 12:10:00,115.47,115.61,115.47,115.5,26100.0,115.47,115.61,115.47,115.5,26100.0
2014-10-03 12:20:00,115.55,115.6,115.47,115.5,25700.0,115.55,115.6,115.47,115.5,25700.0
2014-10-03 12:30:00,115.54,115.56,115.46,115.5,36200.0,115.54,115.56,115.46,115.5,36200.0
2014-10-03 12:40:00,115.54,115.63,115.51,115.58,48200.0,115.54,115.63,115.51,115.58,48200.0
2014-10-03 12:50:00,115.57,115.59,115.47,115.47,31000.0,115.57,115.59,115.47,115.47,31000.0
2014-10-03 13:00:00,115.52,115.55,115.49,115.51,9700.0,115.52,115.55,115.49,115.51,9700.0
2014-10-03 13:10:00,115.53,115.56,115.5,115.54,20300.0,115.53,115.56,115.5,115.54,20300.0
2014-10-03 13:20:00,115.54,115.56,115.5,115.51,23000.0,115.54,115.56,115.5,115.51,23000.0
2014-10-03 13:30:00,115.51,115.55,115.48,115.54,25000.0,115.51,115.55,115.48,115.54,25000.0
2014-10-03 13:40:00,115.53,115.56,115.5,115.53,20500.0,115.53,115.56,115.5,115.53,20500.0
2014-10-03 13:50:00,115.53,116.18,115.53,116.0,32700.0,115.53,116.18,115.53,116.0,32700.0
2014-10-03 14:00:00,116.04,116.25,116.02,116.15,13800.0,116.04,116.25,116.02,116.15,13800.0
2014-10-03 14:10:00,116.17,116.26,116.0,116.17,15800.0,116.17,116.26,116.0,116.17,15800.0
2014-10-03 14:20:00,116.19,116.22,116.02,116.1,22700.0,116.19,116.22,116.02,116.1,22700.0
2014-10-03 14:30:00,116.1,116.25,116.07,116.13,19300.0,116.1,116.25,116.07,116.13,19300.0
2014-10-03 14:40:00,116.13,116.21,116.04,116.14,13600.0,116.13,116.21,116.04,116.14,13600.0
2014-10-03 14:50:00,116.2,116.2,116.09,116.16,15700.0,116.2,116.2,116.09,116.16,15700.0
2014-10-03 15:00:00,116.15,116.2,116.09,116.09,8800.0,116.15,116.2,116.09,116.09,8800.0
2014-10-03 15:10:00,116.12,116.17,116.09,116.1,11300.0,116.12,116.17,116.09,116.1,11300.0
2014-10-03 15:20:00,116.12,116.17,116.09,116.11,19600.0,116.12,116.17,116.09,116.11,19600.0
2014-10-03 15:30:00,116.1,116.15,116.07,116.12,20100.0,116.1,116.15,116.07,116.12,20100.0
2014-10-03 15:40:00,116.12,116.19,116.05,116.18,52100.0,116.12,116.19,116.05,116.18,52100.0
2014-10-03 15:50:00,116.21,116.21,116.07,116.21,164700.0,116.21,116.21,116.07,116.21,164700.0
2014-10-06 09:30:00,116.7,117.25,116.4,117.03,36300.0,116.7,117.25,116.4,117.03,36300.0
2014-10-06 09:40:00,116.95,117.03,116.68,116.95,7600.0,116.95,117.03,116.68,116.95,7600.0
2014-10-06 09:50:00,116.89,117.09,116.84,116.88,31700.0,116.89,117.09,116.84,116.88,31700.0
2014-10-06 10:00:00,117.0,117.05,116.65,116.93,8600.0,117.0,117.05,116.65,116.93,8600.0
2014-10-06 10:10:00,116.84,116.93,116.53,116.85,14400.0,116.84,116.93,116.53,116.85,14400.0
2014-10-06 10:20:00,116.82,116.83,116.47,116.51,15100.0,116.82,116.83,116.47,116.51,15100.0
2014-10-06 10:30:00,116.63,116.96,116.59,116.84,19600.0,116.63,116.96,116.59,116.84,19600.0
2014-10-06 10:40:00,116.93,116.96,116.62,116.62,6900.0,116.93,116.96,116.62,116.62,6900.0
2014-10-06 10:50:00,116.49,116.77,116.42,116.77,5800.0,116.49,116.77,116.42,116.77,5800.0
2014-10-06 11:00:00,116.76,116.98,116.76,116.97,6400.0,116.76,116.98,116.76,116.97,6400.0
2014-10-06 11:10:00,116.97,117.06,116.94,116.99,8600.0,116.97,117.06,116.94,116.99,8600.0
2014-10-06 11:20:00,116.99,117.05,116.86,116.92,6400.0,116.99,117.05,116.86,116.92,6400.0
2014-10-06 11:30:00,116.89,117.04,116.86,116.92,9900.0,116.89,117.04,116.86,116.92,9900.0
2014-10-06 11:40:00,116.95,116.95,116.45,116.45,16500.0,116.95,116.95,116.45,116.45,16500.0
2014-10-06 11:50:00,116.51,116.65,116.47,116.54,7400.0,116.51,116.65,116.47,116.54,7400.0
2014-10-06 12:00:00,116.62,116.87,116.59,116.67,26700.0,116.62,116.87,116.59,116.67,26700.0
2014-10-06 12:10:00,116.66,116.68,116.52,116.68,11400.0,116.66,116.68,116.52,116.68,11400.0
2014-10-06 12:20:00,116.7,116.76,116.54,116.54,12400.0,116.7,116.76,116.54,116.54,12400.0
2014-10-06 12:30:00,116.55,116.58,116.39,116.39,9000.0,116.55,116.58,116.39,116.39,9000.0
2014-10-06 12:40:00,116.36,116.45,116.19,116.31,3900.0,116.36,116.45,116.19,116.31,3900.0
2014-10-06 12:50:00,116.26,116.39,116.14,116.2,10000.0,116.26,116.39,116.14,116.2,10000.0
2014-10-06 13:00:00,116.17,116.5,116.17,116.32,12500.0,116.17,116.5,116.17,116.32,12500.0
2014-10-06 13:10:00,116.36,116.64,116.33,116.61,6900.0,116.36,116.64,116.33,116.61,6900.0
2014-10-06 13:20:00,116.63,116.77,116.61,116.61,10300.0,116.63,116.77,116.61,116.61,10300.0
2014-10-06 13:30:00,116.64,116.71,116.5,116.53,10700.0,116.64,116.71,116.5,116.53,10700.0
2014-10-06 13:40:00,116.48,116.63,116.45,116.57,3400.0,116.48,116.63,116.45,116.57,3400.0
2014-10-06 13:50:00,116.49,116.68,116.47,116.5,8100.0,116.49,116.68,116.47,116.5,8100.0
2014-10-06 14:00:00,116.49,116.6,116.43,116.48,8000.0,116.49,116.6,116.43,116.48,8000.0
2014-10-06 14:10:00,116.55,116.62,116.53,116.56,9200.0,116.55,116.62,116.53,116.56,9200.0
2014-10-06 14:20:00,116.55,116.65,116.5,116.57,8100.0,116.55,116.65,116.5,116.57,8100.0
2014-10-06 14:30:00,116.57,116.65,116.55,116.65,8900.0,116.57,116.65,116.55,116.65,8900.0
2014-10-06 14:40:00,116.65,116.67,116.57,116.58,16100.0,116.65,116.67,116.57,116.58,16100.0
2014-10-06 14:50:00,116.6,116.65,116.46,116.46,13600.0,116.6,116.65,116.46,116.46,13600.0
2014-10-06 15:00:00,116.47,116.49,116.04,116.08,14400.0,116.47,116.49,116.04,116.08,14400.0
2014-10-06 15:10:00,116.09,116.11,115.98,116.08,23700.0,116.09,116.11,115.98,116.08,23700.0
2014-10-06 15:20:00,116.04,116.16,116.01,116.06,11500.0,116.04,116.16,116.01,116.06,11500.0
2014-10-06 15:30:00,116.04,116.06,115.95,116.05,12300.0,116.04,116.06,115.95,116.05,12300.0
2014-10-06 15:40:00,116.06,116.06,115.95,116.03,14500.0,116.06,116.06,115.95,116.03,14500.0
2014-10-06 15:50:00,116.04,116.07,115.94,115.97,38900.0,116.04,116.07,115.94,115.97,38900.0
2014-10-07 09:30:00,114.9,115.63,114.77,115.07,18900.0,114.9,115.63,114.77,115.07,18900.0
2014-10-07 09:40:00,115.13,115.13,114.81,114.86,13000.0,115.13,115.13,114.81,114.86,13000.0
2014-10-07 09:50:00,114.97,115.11,114.78,115.02,11400.0,114.97,115.11,114.78,115.02,11400.0
2014-10-07 10:00:00,115.04,115.07,114.79,114.96,10400.0,115.04,115.07,114.79,114.96,10400.0
2014-10-07 10:10:00,114.98,115.02,114.84,115.0,16300.0,114.98,115.02,114.84,115.0,16300.0
2014-10-07 10:20:00,114.97,115.0,114.74,114.97,15900.0,114.97,115.0,114.74,114.97,15900.0
2014-10-07 10:30:00,114.99,115.03,114.81,114.88,16700.0,114.99,115.03,114.81,114.88,16700.0
2014-10-07 10:40:00,114.85,115.02,114.79,114.88,13600.0,114.85,115.02,114.79,114.88,13600.0
2014-10-07 10:50:00,114.98,115.0,114.8,114.87,15600.0,114.98,115.0,114.8,114.87,15600.0
2014-10-07 11:00:00,114.86,114.95,114.79,114.82,29100.0,114.86,114.95,114.79,114.82,29100.0
2014-10-07 11:10:00,114.82,114.94,114.79,114.94,7600.0,114.82,114.94,114.79,114.94,7600.0
2014-10-07 11:20:00,114.99,115.04,114.85,114.96,36600.0,114.99,115.04,114.85,114.96,36600.0
2014-10-07 11:30:00,114.94,115.13,114.9,115.04,24900.0,114.94,115.13,114.9,115.04,24900.0
2014-10-07 11:40:00,114.97,115.14,114.95,115.05,15800.0,114.97,115.14,114.95,115.05,15800.0
2014-10-07 11:50:00,115.0,115.07,114.95,114.97,26800.0,115.0,115.07,114.95,114.97,26800.0
2014-10-07 12:00:00,114.96,115.26,114.95,115.2,12300.0,114.96,115.26,114.95,115.2,12300.0
2014-10-07 12:10:00,115.23,115.27,115.15,115.2,8500.0,115.23,115.27,115.15,115.2,8500.0
2014-10-07 12:20:00,115.18,115.21,115.04,115.2,17700.0,115.18,115.21,115.04,115.2,17700.0
2014-10-07 12:30:00,115.2,115.2,114.96,115.07,29000.0,115.2,115.2,114.96,115.07,29000.0
2014-10-07 12:40:00,115.06,115.12,114.99,115.01,13000.0,115.06,115.12,114.99,115.01,13000.0
2014-10-07 12:50:00,115.04,115.15,115.0,115.07,11500.0,115.04,115.15,115.0,115.07,11500.0
2014-10-07 13:00:00,115.07,115.12,114.95,115.04,10800.0,115.07,115.12,114.95,115.04,10800.0
2014-10-07 13:10:00,115.07,115.19,115.03,115.09,20500.0,115.07,115.19,115.03,115.09,20500.0
2014-10-07 13:20:00,115.12,115.16,115.05,115.05,14100.0,115.12,115.16,115.05,115.05,14100.0
2014-10-07 13:30:00,115.09,115.1,114.96,114.96,22700.0,115.09,115.1,114.96,114.96,22700.0
2014-10-07 13:40:00,115.0,115.03,114.85,114.92,5800.0,115.0,115.03,114.85,114.92,5800.0
2014-10-07 13:50:00,114.9,114.95,114.73,114.75,6700.0,114.9,114.95,114.73,114.75,6700.0
2014-10-07 14:00:00,114.76,114.78,114.59,114.66,9700.0,114.76,114.78,114.59,114.66,9700.0
2014-10-07 14:10:00,114.72,114.92,114.67,114.79,8000.0,114.72,114.92,114.67,114.79,8000.0
2014-10-07 14:20:00,114.79,114.84,114.19,114.19,23500.0,114.79,114.84,114.19,114.19,23500.0
2014-10-07 14:30:00,114.2,114.4,114.16,114.35,10200.0,114.2,114.4,114.16,114.35,10200.0
2014-10-07 14:40:00,114.3,114.38,114.28,114.34,7100.0,114.3,114.38,114.28,114.34,7100.0
2014-10-07 14:50:00,114.32,114.39,113.99,114.0,32600.0,114.32,114.39,113.99,114.0,32600.0
2014-10-07 15:00:00,113.99,114.03,113.9,113.9,35900.0,113.99,114.03,113.9,113.9,35900.0
2014-10-07 15:10:00,113.9,113.94,113.79,113.8,14700.0,113.9,113.94,113.79,113.8,14700.0
2014-10-07 15:20:00,113.76,113.76,113.58,113.64,11600.0,113.76,113.76,113.58,113.64,11600.0
2014-10-07 15:30:00,113.64,113.71,113.58,113.61,29400.0,113.64,113.71,113.58,113.61,29400.0
2014-10-07 15:40:00,113.64,113.99,113.63,113.84,22500.0,113.64,113.99,113.63,113.84,22500.0
2014-10-07 15:50:00,113.82,113.82,113.41,113.42,64800.0,113.82,113.82,113.41,113.42,64800.0
2014-10-08 09:30:00,113.63,114.2,113.59,114.07,15700.0,113.63,114.2,113.59,114.07,15700.0
2014-10-08 09:40:00,114.06,114.71,113.98,114.22,5300.0,114.06,114.71,113.98,114.22,5300.0
2014-10-08 09:50:00,114.25,114.55,114.25,114.55,6700.0,114.25,114.55,114.25,114.55,6700.0
2014-10-08 10:00:00,114.52,114.72,114.33,114.54,20400.0,114.52,114.72,114.33,114.54,20400.0
2014-10-08 10:10:00,114.56,115.06,114.56,114.72,17600.0,114.56,115.06,114.56,114.72,17600.0
2014-10-08 10:20:00,114.78,115.44,114.71,115.31,20800.0,114.78,115.44,114.71,115.31,20800.0
2014-10-08 10:30:00,115.44,115.49,115.2,115.25,15200.0,115.44,115.49,115.2,115.25,15200.0
2014-10-08 10:40:00,115.24,115.26,114.99,115.1,21800.0,115.24,115.26,114.99,115.1,21800.0
2014-10-08 10:50:00,115.05,115.12,114.87,114.87,18900.0,115.05,115.12,114.87,114.87,18900.0
2014-10-08 11:00:00,114.85,114.86,114.31,114.64,19900.0,114.85,114.86,114.31,114.64,19900.0
2014-10-08 11:10:00,114.75,114.79,114.38,114.54,13400.0,114.75,114.79,114.38,114.54,13400.0
2014-10-08 11:20:00,114.49,114.79,114.48,114.78,11800.0,114.49,114.79,114.48,114.78,11800.0
2014-10-08 11:30:00,114.74,114.77,114.63,114.66,9300.0,114.74,114.77,114.63,114.66,9300.0
2014-10-08 11:40:00,114.69,114.71,114.47,114.53,18600.0,114.69,114.71,114.47,114.53,18600.0
2014-10-08 11:50:00,114.54,114.83,114.32,114.76,30800.0,114.54,114.83,114.32,114.76,30800.0
2014-10-08 12:00:00,114.75,115.07,114.65,114.95,9000.0,114.75,115.07,114.65,114.95,9000.0
2014-10-08 12:10:00,114.88,115.24,114.88,114.92,14200.0,114.88,115.24,114.88,114.92,14200.0
2014-10-08 12:20:00,114.98,115.0,114.67,114.67,4600.0,114.98,115.0,114.67,114.67,4600.0
2014-10-08 12:30:00,114.62,114.93,114.51,114.63,7800.0,114.62,114.93,114.51,114.63,7800.0
2014-10-08 12:40:00,114.71,114.85,114.64,114.81,9300.0,114.71,114.85,114.64,114.81,9300.0
2014-10-08 12:50:00,114.77,114.89,114.55,114.55,18000.0,114.77,114.89,114.55,114.55,18000.0
2014-10-08 13:00:00,114.57,114.76,114.49,114.49,10400.0,114.57,114.76,114.49,114.49,10400.0
2014-10-08 13:10:00,114.47,114.58,114.44,114.44,3100.0,114.47,114.58,114.44,114.44,3100.0
2014-10-08 13:20:00,114.41,114.5,114.33,114.37,2600.0,114.41,114.5,114.33,114.37,2600.0
2014-10-08 13:30:00,114.37,114.42,114.12,114.16,20800.0,114.37,114.42,114.12,114.16,20800.0
2014-10-08 13:40:00,114.21,114.21,113.93,114.02,9100.0,114.21,114.21,113.93,114.02,9100.0
2014-10-08 13:50:00,113.99,114.07,113.97,114.04,2800.0,113.99,114.07,113.97,114.04,2800.0
2014-10-08 14:00:00,113.99,114.19,113.95,114.02,13500.0,113.99,114.19,113.95,114.02,13500.0
2014-10-08 14:10:00,114.05,114.47,114.05,114.47,9200.0,114.05,114.47,114.05,114.47,9200.0
2014-10-08 14:20:00,114.41,114.86,114.41,114.71,13400.0,114.41,114.86,114.41,114.71,13400.0
2014-10-08 14:30:00,114.69,115.0,114.66,114.66,14200.0,114.69,115.0,114.66,114.66,14200.0
2014-10-08 14:40:00,114.65,114.72,114.47,114.47,12100.0,114.65,114.72,114.47,114.47,12100.0
2014-10-08 14:50:00,114.5,114.52,114.21,114.29,14200.0,114.5,114.52,114.21,114.29,14200.0
2014-10-08 15:00:00,114.29,114.4,114.18,114.2,31400.0,114.29,114.4,114.18,114.2,31400.0
2014-10-08 15:10:00,114.22,114.29,114.18,114.18,17500.0,114.22,114.29,114.18,114.18,17500.0
2014-10-08 15:20:00,114.19,114.31,114.15,114.29,31900.0,114.19,114.31,114.15,114.29,31900.0
2014-10-08 15:30:00,114.3,114.74,114.3,114.63,20000.0,114.3,114.74,114.3,114.63,20000.0
2014-10-08 15:40:00,114.64,114.94,114.64,114.93,18800.0,114.64,114.94,114.64,114.93,18800.0
2014-10-08 15:50:00,114.95,115.0,114.79,114.89,33500.0,114.95,115.0,114.79,114.89,33500.0
2014-10-09 09:30:00,114.92,115.71,114.6,114.95,13400.0,114.92,115.71,114.6,114.95,13400.0
2014-10-09 09:40:00,114.95,115.37,114.8,115.17,14200.0,114.95,115.37,114.8,115.17,14200.0
2014-10-09 09:50:00,115.33,115.51,115.0,115.47,14100.0,115.33,115.51,115.0,115.47,14100.0
2014-10-09 10:00:00,115.52,115.75,114.84,114.84,16300.0,115.52,115.75,114.84,114.84,16300.0
2014-10-09 10:10:00,114.97,115.5,114.79,115.15,15600.0,114.97,115.5,114.79,115.15,15600.0
2014-10-09 10:20:00,115.16,115.21,114.94,115.12,8900.0,115.16,115.21,114.94,115.12,8900.0
2014-10-09 10:30:00,115.13,115.18,115.01,115.06,12600.0,115.13,115.18,115.01,115.06,12600.0
2014-10-09 10:40:00,115.07,115.41,114.99,115.35,13500.0,115.07,115.41,114.99,115.35,13500.0
2014-10-09 10:50:00,115.32,115.43,114.99,114.99,30500.0,115.32,115.43,114.99,114.99,30500.0
2014-10-09 11:00:00,115.04,115.04,114.53,114.84,32100.0,115.04,115.04,114.53,114.84,32100.0
2014-10-09 11:10:00,114.83,115.04,114.7,114.96,34600.0,114.83,115.04,114.7,114.96,34600.0
2014-10-09 11:20:00,114.99,115.15,114.93,114.97,17100.0,114.99,115.15,114.93,114.97,17100.0
2014-10-09 11:30:00,114.94,115.04,114.88,114.89,23400.0,114.94,115.04,114.88,114.89,23400.0
2014-10-09 11:40:00,114.81,114.83,114.63,114.63,23400.0,114.81,114.83,114.63,114.63,23400.0
2014-10-09 11:50:00,114.49,114.69,114.37,114.54,11000.0,114.49,114.69,114.37,114.54,11000.0
2014-10-09 12:00:00,114.53,114.8,114.53,114.57,7500.0,114.53,114.8,114.53,114.57,7500.0
2014-10-09 12:10:00,114.65,114.85,114.59,114.66,12800.0,114.65,114.85,114.59,114.66,12800.0
2014-10-09 12:20:00,114.57,114.72,114.27,114.32,6100.0,114.57,114.72,114.27,114.32,6100.0
2014-10-09 12:30:00,114.3,114.3,113.95,114.18,7000.0,114.3,114.3,113.95,114.18,7000.0
2014-10-09 12:40:00,114.07,114.13,113.79,113.88,15200.0,114.07,114.13,113.79,113.88,15200.0
2014-10-09 12:50:00,113.89,114.2,113.88,114.08,7400.0,113.89,114.2,113.88,114.08,7400.0
2014-10-09 13:00:00,114.08,114.08,113.82,113.82,6500.0,114.08,114.08,113.82,113.82,6500.0
2014-10-09 13:10:00,113.86,114.1,113.57,114.06,15600.0,113.86,114.1,113.57,114.06,15600.0
2014-10-09 13:20:00,114.09,114.5,114.09,114.36,3100.0,114.09,114.5,114.09,114.36,3100.0
2014-10-09 13:30:00,114.34,114.97,114.26,114.89,6900.0,114.34,114.97,114.26,114.89,6900.0
2014-10-09 13:40:00,114.95,115.05,114.77,114.84,7000.0,114.95,115.05,114.77,114.84,7000.0
2014-10-09 13:50:00,114.92,114.92,114.65,114.79,5200.0,114.92,114.92,114.65,114.79,5200.0
2014-10-09 14:00:00,114.77,114.77,114.29,114.36,8400.0,114.77,114.77,114.29,114.36,8400.0
2014-10-09 14:10:00,114.33,114.36,114.16,114.26,9700.0,114.33,114.36,114.16,114.26,9700.0
2014-10-09 14:20:00,114.23,114.29,114.09,114.1,5900.0,114.23,114.29,114.09,114.1,5900.0
2014-10-09 14:30:00,114.1,114.39,114.0,114.31,13600.0,114.1,114.39,114.0,114.31,13600.0
2014-10-09 14:40:00,114.33,114.41,114.16,114.26,14700.0,114.33,114.41,114.16,114.26,14700.0
2014-10-09 14:50:00,114.26,114.5,114.2,114.45,11900.0,114.26,114.5,114.2,114.45,11900.0
2014-10-09 15:00:00,114.45,114.59,114.32,114.36,14400.0,114.45,114.59,114.32,114.36,14400.0
2014-10-09 15:10:00,114.34,114.77,114.34,114.68,10900.0,114.34,114.77,114.34,114.68,10900.0
2014-10-09 15:20:00,114.68,114.82,114.61,114.77,19500.0,114.68,114.82,114.61,114.77,19500.0
2014-10-09 15:30:00,114.79,115.07,114.78,114.98,21200.0,114.79,115.07,114.78,114.98,21200.0
2014-10-09 15:40:00,114.98,115.02,114.9,114.99,40200.0,114.98,115.02,114.9,114.99,40200.0
2014-10-09 15:50:00,114.95,114.99,114.72,114.83,58800.0,114.95,114.99,114.72,114.83,58800.0
2014-10-10 09:30:00,114.52,115.24,113.95,115.02,20700.0,114.52,115.24,113.95,115.02,20700.0
2014-10-10 09:40:00,115.09,115.15,114.39,114.39,18700.0,115.09,115.15,114.39,114.39,18700.0
2014-10-10 09:50:00,114.37,114.53,114.06,114.33,9500.0,114.37,114.53,114.06,114.33,9500.0
2014-10-10 10:00:00,114.33,114.33,113.35,113.42,23600.0,114.33,114.33,113.35,113.42,23600.0
2014-10-10 10:10:00,113.44,113.66,113.35,113.42,19900.0,113.44,113.66,113.35,113.42,19900.0
2014-10-10 10:20:00,113.4,113.49,112.45,112.55,41800.0,113.4,113.49,112.45,112.55,41800.0
2014-10-10 10:30:00,112.6,112.86,112.44,112.72,18400.0,112.6,112.86,112.44,112.72,18400.0
2014-10-10 10:40:00,112.75,113.15,112.62,113.1,12400.0,112.75,113.15,112.62,113.1,12400.0
2014-10-10 10:50:00,113.15,113.39,113.04,113.11,4400.0,113.15,113.39,113.04,113.11,4400.0
2014-10-10 11:00:00,113.12,113.62,113.1,113.41,4400.0,113.12,113.62,113.1,113.41,4400.0
2014-10-10 11:10:00,113.47,113.54,113.33,113.54,12800.0,113.47,113.54,113.33,113.54,12800.0
2014-10-10 11:20:00,113.55,113.87,113.49,113.87,15300.0,113.55,113.87,113.49,113.87,15300.0
2014-10-10 11:30:00,113.87,114.33,113.86,114.23,19300.0,113.87,114.33,113.86,114.23,19300.0
2014-10-10 11:40:00,114.17,114.26,113.99,114.25,14000.0,114.17,114.26,113.99,114.25,14000.0
2014-10-10 11:50:00,114.27,114.42,114.13,114.17,18600.0,114.27,114.42,114.13,114.17,18600.0
2014-10-10 12:00:00,114.05,114.66,114.05,114.56,8300.0,114.05,114.66,114.05,114.56,8300.0
2014-10-10 12:10:00,114.59,114.89,114.56,114.75,9700.0,114.59,114.89,114.56,114.75,9700.0
2014-10-10 12:20:00,114.75,114.92,114.51,114.73,7000.0,114.75,114.92,114.51,114.73,7000.0
2014-10-10 12:30:00,114.76,115.11,114.76,114.87,36400.0,114.76,115.11,114.76,114.87,36400.0
2014-10-10 12:40:00,114.82,115.0,114.78,115.0,10800.0,114.82,115.0,114.78,115.0,10800.0
2014-10-10 12:50:00,115.0,115.0,114.65,114.77,10500.0,115.0,115.0,114.65,114.77,10500.0
2014-10-10 13:00:00,114.86,114.87,114.63,114.86,12000.0,114.86,114.87,114.63,114.86,12000.0
2014-10-10 13:10:00,114.85,114.91,114.58,114.68,8900.0,114.85,114.91,114.58,114.68,8900.0
2014-10-10 13:20:00,114.63,114.67,114.39,114.4,8400.0,114.63,114.67,114.39,114.4,8400.0
2014-10-10 13:30:00,114.35,114.79,114.35,114.72,9000.0,114.35,114.79,114.35,114.72,9000.0
2014-10-10 13:40:00,114.63,114.65,114.22,114.42,6500.0,114.63,114.65,114.22,114.42,6500.0
2014-10-10 13:50:00,114.45,114.57,114.35,114.37,11300.0,114.45,114.57,114.35,114.37,11300.0
2014-10-10 14:00:00,114.35,114.59,114.35,114.59,11300.0,114.35,114.59,114.35,114.59,11300.0
2014-10-10 14:10:00,114.53,114.62,114.42,114.42,17400.0,114.53,114.62,114.42,114.42,17400.0
2014-10-10 14:20:00,114.25,114.59,114.25,114.59,4300.0,114.25,114.59,114.25,114.59,4300.0
2014-10-10 14:30:00,114.53,114.56,114.35,114.39,11700.0,114.53,114.56,114.35,114.39,11700.0
2014-10-10 14:40:00,114.39,114.54,114.18,114.28,22400.0,114.39,114.54,114.18,114.28,22400.0
2014-10-10 14:50:00,114.33,114.43,114.33,114.35,4800.0,114.33,114.43,114.33,114.35,4800.0
2014-10-10 15:00:00,114.34,114.39,114.15,114.19,14000.0,114.34,114.39,114.15,114.19,14000.0
2014-10-10 15:10:00,114.22,114.39,114.11,114.14,10400.0,114.22,114.39,114.11,114.14,10400.0
2014-10-10 15:20:00,114.14,114.14,113.92,113.94,8400.0,114.14,114.14,113.92,113.94,8400.0
2014-10-10 15:30:00,113.99,114.08,113.83,113.91,8700.0,113.99,114.08,113.83,113.91,8700.0
2014-10-10 15:40:00,113.91,113.98,113.89,113.91,20400.0,113.91,113.98,113.89,113.91,20400.0
2014-10-10 15:50:00,113.9,114.22,113.9,114.22,69400.0,113.9,114.22,113.9,114.22,69400.0
2014-10-13 09:30:00,113.95,114.03,113.53,114.03,12300.0,113.95,114.03,113.53,114.03,12300.0
2014-10-13 09:40:00,114.27,114.32,113.58,113.87,19800.0,114.27,114.32,113.58,113.87,19800.0
2014-10-13 09:50:00,113.7,113.9,113.28,113.3,32200.0,113.7,113.9,113.28,113.3,32200.0
2014-10-13 10:00:00,113.3,113.39,112.64,112.65,20800.0,113.3,113.39,112.64,112.65,20800.0
2014-10-13 10:10:00,112.66,112.72,112.12,112.38,19800.0,112.66,112.72,112.12,112.38,19800.0
2014-10-13 10:20:00,112.31,112.35,112.01,112.02,18400.0,112.31,112.35,112.01,112.02,18400.0
2014-10-13 10:30:00,112.05,112.25,112.02,112.13,7500.0,112.05,112.25,112.02,112.13,7500.0
2014-10-13 10:40:00,112.16,112.17,111.78,112.05,16100.0,112.16,112.17,111.78,112.05,16100.0
2014-10-13 10:50:00,112.03,112.26,112.03,112.18,8200.0,112.03,112.26,112.03,112.18,8200.0
2014-10-13 11:00:00,112.17,112.92,112.14,112.76,6900.0,112.17,112.92,112.14,112.76,6900.0
2014-10-13 11:10:00,112.73,112.78,112.19,112.2,12100.0,112.73,112.78,112.19,112.2,12100.0
2014-10-13 11:20:00,112.21,112.26,112.02,112.2,13800.0,112.21,112.26,112.02,112.2,13800.0
2014-10-13 11:30:00,112.23,112.92,112.23,112.79,15600.0,112.23,112.92,112.23,112.79,15600.0
2014-10-13 11:40:00,112.79,113.3,112.77,113.26,13800.0,112.79,113.3,112.77,113.26,13800.0
2014-10-13 11:50:00,113.34,113.64,113.34,113.59,17100.0,113.34,113.64,113.34,113.59,17100.0
2014-10-13 12:00:00,113.59,113.85,113.59,113.73,9000.0,113.59,113.85,113.59,113.73,9000.0
2014-10-13 12:10:00,113.73,114.53,113.72,114.5,27100.0,113.73,114.53,113.72,114.5,27100.0
2014-10-13 12:20:00,114.59,115.4,114.53,115.35,69100.0,114.59,115.4,114.53,115.35,69100.0
2014-10-13 12:30:00,115.35,115.5,114.81,114.85,31800.0,115.35,115.5,114.81,114.85,31800.0
2014-10-13 12:40:00,114.84,114.97,114.43,114.52,24200.0,114.84,114.97,114.43,114.52,24200.0
2014-10-13 12:50:00,114.45,114.57,114.32,114.48,11500.0,114.45,114.57,114.32,114.48,11500.0
2014-10-13 13:00:00,114.53,114.67,114.48,114.48,9100.0,114.53,114.67,114.48,114.48,9100.0
2014-10-13 13:10:00,114.48,114.6,114.48,114.48,19900.0,114.48,114.6,114.48,114.48,19900.0
2014-10-13 13:20:00,114.52,114.63,114.34,114.59,6500.0,114.52,114.63,114.34,114.59,6500.0
2014-10-13 13:30:00,114.57,114.59,114.36,114.39,5600.0,114.57,114.59,114.36,114.39,5600.0
2014-10-13 13:40:00,114.42,114.42,113.99,114.14,12200.0,114.42,114.42,113.99,114.14,12200.0
2014-10-13 13:50:00,114.11,114.29,114.04,114.14,9200.0,114.11,114.29,114.04,114.14,9200.0
2014-10-13 14:00:00,114.19,114.56,114.04,114.56,9100.0,114.19,114.56,114.04,114.56,9100.0
2014-10-13 14:10:00,114.64,114.81,114.35,114.43,11500.0,114.64,114.81,114.35,114.43,11500.0
2014-10-13 14:20:00,114.37,114.6,114.37,114.49,7500.0,114.37,114.6,114.37,114.49,7500.0
2014-10-13 14:30:00,114.47,114.49,114.27,114.29,19500.0,114.47,114.49,114.27,114.29,19500.0
2014-10-13 14:40:00,114.24,114.25,113.98,114.05,6400.0,114.24,114.25,113.98,114.05,6400.0
2014-10-13 14:50:00,114.04,114.33,114.02,114.21,11000.0,114.04,114.33,114.02,114.21,11000.0
2014-10-13 15:00:00,114.23,114.24,113.91,113.91,22000.0,114.23,114.24,113.91,113.91,22000.0
2014-10-13 15:10:00,113.91,114.03,113.8,113.8,20000.0,113.91,114.03,113.8,113.8,20000.0
2014-10-13 15:20:00,113.85,113.92,113.52,113.69,29400.0,113.85,113.92,113.52,113.69,29400.0
2014-10-13 15:30:00,113.72,113.72,113.17,113.41,28500.0,113.72,113.72,113.17,113.41,28500.0
2014-10-13 15:40:00,113.4,113.46,112.94,113.0,34700.0,113.4,113.46,112.94,113.0,34700.0
2014-10-13 15:50:00,113.01,113.3,112.95,113.25,103100.0,113.01,113.3,112.95,113.25,103100.0
2014-10-14 09:30:00,114.0,114.94,113.29,113.75,18700.0,114.0,114.94,113.29,113.75,18700.0
2014-10-14 09:40:00,113.32,113.68,112.49,112.49,40200.0,113.32,113.68,112.49,112.49,40200.0
2014-10-14 09:50:00,112.52,112.73,111.61,111.77,25300.0,112.52,112.73,111.61,111.77,25300.0
2014-10-14 10:00:00,111.67,112.75,111.64,112.55,21500.0,111.67,112.75,111.64,112.55,21500.0
2014-10-14 10:10:00,112.55,112.88,112.26,112.27,30000.0,112.55,112.88,112.26,112.27,30000.0
2014-10-14 10:20:00,112.38,112.6,112.19,112.6,24200.0,112.38,112.6,112.19,112.6,24200.0
2014-10-14 10:30:00,112.48,112.55,111.89,111.98,30900.0,112.48,112.55,111.89,111.98,30900.0
2014-10-14 10:40:00,112.04,112.7,112.04,112.7,24900.0,112.04,112.7,112.04,112.7,24900.0
2014-10-14 10:50:00,112.7,112.75,112.21,112.26,63700.0,112.7,112.75,112.21,112.26,63700.0
2014-10-14 11:00:00,112.23,112.56,112.2,112.4,43500.0,112.23,112.56,112.2,112.4,43500.0
2014-10-14 11:10:00,112.38,113.01,112.25,112.94,38400.0,112.38,113.01,112.25,112.94,38400.0
2014-10-14 11:20:00,112.9,112.92,112.68,112.7,25600.0,112.9,112.92,112.68,112.7,25600.0
2014-10-14 11:30:00,112.81,113.06,112.52,112.83,13300.0,112.81,113.06,112.52,112.83,13300.0
2014-10-14 11:40:00,112.85,113.09,112.72,112.83,27600.0,112.85,113.09,112.72,112.83,27600.0
2014-10-14 11:50:00,112.78,113.23,112.6,113.18,21700.0,112.78,113.23,112.6,113.18,21700.0
2014-10-14 12:00:00,113.3,113.62,112.95,112.99,18500.0,113.3,113.62,112.95,112.99,18500.0
2014-10-14 12:10:00,113.08,113.24,112.88,113.0,14200.0,113.08,113.24,112.88,113.0,14200.0
2014-10-14 12:20:00,112.9,113.13,112.74,113.0,13700.0,112.9,113.13,112.74,113.0,13700.0
2014-10-14 12:30:00,113.04,113.05,112.81,112.89,12900.0,113.04,113.05,112.81,112.89,12900.0
2014-10-14 12:40:00,112.88,112.88,112.38,112.75,41000.0,112.88,112.88,112.38,112.75,41000.0
2014-10-14 12:50:00,112.63,112.87,112.43,112.68,16800.0,112.63,112.87,112.43,112.68,16800.0
2014-10-14 13:00:00,112.71,112.81,112.44,112.5,19300.0,112.71,112.81,112.44,112.5,19300.0
2014-10-14 13:10:00,112.6,112.77,112.25,112.71,18200.0,112.6,112.77,112.25,112.71,18200.0
2014-10-14 13:20:00,112.62,112.72,111.89,112.04,14600.0,112.62,112.72,111.89,112.04,14600.0
2014-10-14 13:30:00,112.07,112.46,112.07,112.18,9900.0,112.07,112.46,112.07,112.18,9900.0
2014-10-14 13:40:00,112.27,112.4,111.79,111.9,20500.0,112.27,112.4,111.79,111.9,20500.0
2014-10-14 13:50:00,111.88,112.0,111.63,112.0,30900.0,111.88,112.0,111.63,112.0,30900.0
2014-10-14 14:00:00,112.0,112.3,111.97,112.11,9200.0,112.0,112.3,111.97,112.11,9200.0
2014-10-14 14:10:00,112.06,112.49,112.06,112.16,13900.0,112.06,112.49,112.06,112.16,13900.0
2014-10-14 14:20:00,112.13,112.18,111.93,112.05,10400.0,112.13,112.18,111.93,112.05,10400.0
2014-10-14 14:30:00,112.05,112.14,111.88,111.97,16600.0,112.05,112.14,111.88,111.97,16600.0
2014-10-14 14:40:00,112.0,112.3,111.69,112.24,34200.0,112.0,112.3,111.69,112.24,34200.0
2014-10-14 14:50:00,112.24,112.28,111.72,111.72,27300.0,112.24,112.28,111.72,111.72,27300.0
2014-10-14 15:00:00,111.73,111.95,111.41,111.51,42400.0,111.73,111.95,111.41,111.51,42400.0
2014-10-14 15:10:00,111.52,111.69,111.49,111.5,28800.0,111.52,111.69,111.49,111.5,28800.0
2014-10-14 15:20:00,111.51,111.73,111.41,111.68,24700.0,111.51,111.73,111.41,111.68,24700.0
2014-10-14 15:30:00,111.68,112.02,111.42,112.02,24200.0,111.68,112.02,111.42,112.02,24200.0
2014-10-14 15:40:00,112.07,112.34,111.96,112.14,50400.0,112.07,112.34,111.96,112.14,50400.0
2014-10-14 15:50:00,112.15,112.46,111.86,111.98,115100.0,112.15,112.46,111.86,111.98,115100.0
2014-10-15 09:30:00,110.14,110.52,106.87,107.98,129500.0,110.14,110.52,106.87,107.98,129500.0
2014-10-15 09:40:00,107.98,108.79,107.75,108.61,29900.0,107.98,108.79,107.75,108.61,29900.0
2014-10-15 09:50:00,108.69,109.51,108.39,108.92,63700.0,108.69,109.51,108.39,108.92,63700.0
2014-10-15 10:00:00,109.01,109.36,108.94,109.12,24100.0,109.01,109.36,108.94,109.12,24100.0
2014-10-15 10:10:00,109.12,109.63,108.97,109.33,37600.0,109.12,109.63,108.97,109.33,37600.0
2014-10-15 10:20:00,109.33,109.92,109.32,109.52,53200.0,109.33,109.92,109.32,109.52,53200.0
2014-10-15 10:30:00,109.52,109.65,109.33,109.63,23600.0,109.52,109.65,109.33,109.63,23600.0
2014-10-15 10:40:00,109.68,109.68,109.24,109.36,19000.0,109.68,109.68,109.24,109.36,19000.0
2014-10-15 10:50:00,109.33,109.56,109.15,109.3,70300.0,109.33,109.56,109.15,109.3,70300.0
2014-10-15 11:00:00,109.21,109.71,109.04,109.54,46100.0,109.21,109.71,109.04,109.54,46100.0
2014-10-15 11:10:00,109.59,110.35,109.58,110.0,57100.0,109.59,110.35,109.58,110.0,57100.0
2014-10-15 11:20:00,110.0,110.07,109.63,109.69,32900.0,110.0,110.07,109.63,109.69,32900.0
2014-10-15 11:30:00,109.68,109.77,109.32,109.49,23800.0,109.68,109.77,109.32,109.49,23800.0
2014-10-15 11:40:00,109.49,109.91,109.4,109.9,36600.0,109.49,109.91,109.4,109.9,36600.0
2014-10-15 11:50:00,109.89,110.04,109.79,109.86,31400.0,109.89,110.04,109.79,109.86,31400.0
2014-10-15 12:00:00,109.86,109.95,109.64,109.78,14600.0,109.86,109.95,109.64,109.78,14600.0
2014-10-15 12:10:00,109.71,109.83,109.38,109.65,17400.0,109.71,109.83,109.38,109.65,17400.0
2014-10-15 12:20:00,109.66,109.9,109.5,109.64,12800.0,109.66,109.9,109.5,109.64,12800.0
2014-10-15 12:30:00,109.62,109.69,109.39,109.57,35700.0,109.62,109.69,109.39,109.57,35700.0
2014-10-15 12:40:00,109.57,109.75,109.38,109.49,24900.0,109.57,109.75,109.38,109.49,24900.0
2014-10-15 12:50:00,109.46,109.48,109.0,109.12,41900.0,109.46,109.48,109.0,109.12,41900.0
2014-10-15 13:00:00,109.12,109.3,109.0,109.21,12300.0,109.12,109.3,109.0,109.21,12300.0
2014-10-15 13:10:00,109.18,109.22,108.99,109.02,13300.0,109.18,109.22,108.99,109.02,13300.0
2014-10-15 13:20:00,108.98,109.11,108.58,108.79,27000.0,108.98,109.11,108.58,108.79,27000.0
2014-10-15 13:30:00,108.84,108.95,108.59,108.78,15000.0,108.84,108.95,108.59,108.78,15000.0
2014-10-15 13:40:00,108.87,109.59,108.85,109.38,9900.0,108.87,109.59,108.85,109.38,9900.0
2014-10-15 13:50:00,109.37,109.66,109.34,109.44,19400.0,109.37,109.66,109.34,109.44,19400.0
2014-10-15 14:00:00,109.41,109.41,109.06,109.1,12700.0,109.41,109.41,109.06,109.1,12700.0
2014-10-15 14:10:00,108.99,109.13,108.0,108.99,36700.0,108.99,109.13,108.0,108.99,36700.0
2014-10-15 14:20:00,109.06,109.12,108.15,108.73,16400.0,109.06,109.12,108.15,108.73,16400.0
2014-10-15 14:30:00,108.81,109.47,108.81,109.3,7300.0,108.81,109.47,108.81,109.3,7300.0
2014-10-15 14:40:00,109.37,109.43,108.76,109.24,44000.0,109.37,109.43,108.76,109.24,44000.0
2014-10-15 14:50:00,109.26,109.43,109.08,109.15,27800.0,109.26,109.43,109.08,109.15,27800.0
2014-10-15 15:00:00,109.25,109.75,109.2,109.75,30700.0,109.25,109.75,109.2,109.75,30700.0
2014-10-15 15:10:00,109.79,110.14,109.27,109.43,31700.0,109.79,110.14,109.27,109.43,31700.0
2014-10-15 15:20:00,109.45,110.04,109.27,109.9,35300.0,109.45,110.04,109.27,109.9,35300.0
2014-10-15 15:30:00,109.86,109.97,109.5,109.84,55400.0,109.86,109.97,109.5,109.84,55400.0
2014-10-15 15:40:00,109.82,111.14,109.82,110.71,88300.0,109.82,111.14,109.82,110.71,88300.0
2014-10-15 15:50:00,110.77,111.06,109.89,110.29,152700.0,110.77,111.06,109.89,110.29,152700.0
2014-10-16 09:30:00,109.37,111.2,108.75,110.77,83100.0,109.37,111.2,108.75,110.77,83100.0
2014-10-16 09:40:00,110.99,111.77,110.86,111.22,63000.0,110.99,111.77,110.86,111.22,63000.0
2014-10-16 09:50:00,111.44,111.75,110.62,110.88,96500.0,111.44,111.75,110.62,110.88,96500.0
2014-10-16 10:00:00,110.95,111.74,110.58,111.49,16300.0,110.95,111.74,110.58,111.49,16300.0
2014-10-16 10:10:00,111.61,111.68,110.56,110.88,20300.0,111.61,111.68,110.56,110.88,20300.0
2014-10-16 10:20:00,110.68,112.21,110.68,111.31,31800.0,110.68,112.21,110.68,111.31,31800.0
2014-10-16 10:30:00,111.43,111.47,111.04,111.04,17500.0,111.43,111.47,111.04,111.04,17500.0
2014-10-16 10:40:00,111.11,111.18,110.64,110.88,33700.0,111.11,111.18,110.64,110.88,33700.0
2014-10-16 10:50:00,110.91,111.05,110.62,110.62,26900.0,110.91,111.05,110.62,110.62,26900.0
2014-10-16 11:00:00,110.62,110.62,110.11,110.58,37900.0,110.62,110.62,110.11,110.58,37900.0
2014-10-16 11:10:00,110.54,111.07,110.53,110.87,17000.0,110.54,111.07,110.53,110.87,17000.0
2014-10-16 11:20:00,110.77,111.09,110.63,111.02,44100.0,110.77,111.09,110.63,111.02,44100.0
2014-10-16 11:30:00,110.95,111.09,110.61,110.74,25600.0,110.95,111.09,110.61,110.74,25600.0
2014-10-16 11:40:00,110.75,111.45,110.75,111.31,29600.0,110.75,111.45,110.75,111.31,29600.0
2014-10-16 11:50:00,111.19,111.52,111.17,111.24,16900.0,111.19,111.52,111.17,111.24,16900.0
2014-10-16 12:00:00,111.21,111.21,110.96,111.01,17400.0,111.21,111.21,110.96,111.01,17400.0
2014-10-16 12:10:00,111.05,111.65,111.04,111.65,16200.0,111.05,111.65,111.04,111.65,16200.0
2014-10-16 12:20:00,111.68,111.97,111.54,111.65,19700.0,111.68,111.97,111.54,111.65,19700.0
2014-10-16 12:30:00,111.65,111.65,111.17,111.5,17100.0,111.65,111.65,111.17,111.5,17100.0
2014-10-16 12:40:00,111.5,112.32,111.5,112.32,26500.0,111.5,112.32,111.5,112.32,26500.0
2014-10-16 12:50:00,112.4,112.8,112.34,112.79,22400.0,112.4,112.8,112.34,112.79,22400.0
2014-10-16 13:00:00,112.78,113.31,112.74,113.21,25200.0,112.78,113.31,112.74,113.21,25200.0
2014-10-16 13:10:00,113.26,113.99,113.17,113.75,42000.0,113.26,113.99,113.17,113.75,42000.0
2014-10-16 13:20:00,113.75,113.75,113.5,113.72,16600.0,113.75,113.75,113.5,113.72,16600.0
2014-10-16 13:30:00,113.73,113.98,113.73,113.97,19900.0,113.73,113.98,113.73,113.97,19900.0
2014-10-16 13:40:00,113.98,114.31,113.92,114.14,33300.0,113.98,114.31,113.92,114.14,33300.0
2014-10-16 13:50:00,114.14,114.14,113.71,113.82,54100.0,114.14,114.14,113.71,113.82,54100.0
2014-10-16 14:00:00,113.82,114.3,113.76,114.18,19300.0,113.82,114.3,113.76,114.18,19300.0
2014-10-16 14:10:00,114.13,114.24,113.88,114.09,23100.0,114.13,114.24,113.88,114.09,23100.0
2014-10-16 14:20:00,114.08,114.17,113.96,114.0,46200.0,114.08,114.17,113.96,114.0,46200.0
2014-10-16 14:30:00,113.99,114.09,113.65,113.87,26400.0,113.99,114.09,113.65,113.87,26400.0
2014-10-16 14:40:00,113.87,113.94,113.42,113.44,23700.0,113.87,113.94,113.42,113.44,23700.0
2014-10-16 14:50:00,113.44,113.73,113.44,113.65,13300.0,113.44,113.73,113.44,113.65,13300.0
2014-10-16 15:00:00,113.64,113.72,113.58,113.71,17000.0,113.64,113.72,113.58,113.71,17000.0
2014-10-16 15:10:00,113.73,114.03,113.71,113.85,48600.0,113.73,114.03,113.71,113.85,48600.0
2014-10-16 15:20:00,113.9,114.02,113.82,113.96,22500.0,113.9,114.02,113.82,113.96,22500.0
2014-10-16 15:30:00,113.95,114.04,113.8,113.88,38500.0,113.95,114.04,113.8,113.88,38500.0
2014-10-16 15:40:00,113.89,114.02,113.85,113.92,65100.0,113.89,114.02,113.85,113.92,65100.0
2014-10-16 15:50:00,113.93,114.07,113.74,113.84,195400.0,113.93,114.07,113.74,113.84,195400.0
2014-10-17 09:30:00,115.03,116.32,114.75,115.41,61000.0,115.03,116.32,114.75,115.41,61000.0
2014-10-17 09:40:00,115.5,115.57,115.05,115.08,23200.0,115.5,115.57,115.05,115.08,23200.0
2014-10-17 09:50:00,115.14,115.52,115.13,115.3,27200.0,115.14,115.52,115.13,115.3,27200.0
2014-10-17 10:00:00,115.31,115.98,115.31,115.93,21700.0,115.31,115.98,115.31,115.93,21700.0
2014-10-17 10:10:00,115.97,116.24,115.84,116.2,32600.0,115.97,116.24,115.84,116.2,32600.0
2014-10-17 10:20:00,116.2,116.27,116.0,116.22,33300.0,116.2,116.27,116.0,116.22,33300.0
2014-10-17 10:30:00,116.22,116.4,116.03,116.1,21100.0,116.22,116.4,116.03,116.1,21100.0
2014-10-17 10:40:00,116.12,116.34,116.09,116.18,23100.0,116.12,116.34,116.09,116.18,23100.0
2014-10-17 10:50:00,116.18,116.64,116.11,116.45,24800.0,116.18,116.64,116.11,116.45,24800.0
2014-10-17 11:00:00,116.44,116.58,116.41,116.48,17700.0,116.44,116.58,116.41,116.48,17700.0
2014-10-17 11:10:00,116.5,116.5,116.19,116.31,14100.0,116.5,116.5,116.19,116.31,14100.0
2014-10-17 11:20:00,116.28,116.43,116.2,116.36,19100.0,116.28,116.43,116.2,116.36,19100.0
2014-10-17 11:30:00,116.33,116.36,116.26,116.27,18800.0,116.33,116.36,116.26,116.27,18800.0
2014-10-17 11:40:00,116.26,116.41,116.24,116.4,8900.0,116.26,116.41,116.24,116.4,8900.0
2014-10-17 11:50:00,116.35,116.37,116.27,116.27,15700.0,116.35,116.37,116.27,116.27,15700.0
2014-10-17 12:00:00,116.27,116.48,116.27,116.33,34200.0,116.27,116.48,116.27,116.33,34200.0
2014-10-17 12:10:00,116.32,116.35,116.16,116.18,9800.0,116.32,116.35,116.16,116.18,9800.0
2014-10-17 12:20:00,116.19,116.32,116.16,116.22,10900.0,116.19,116.32,116.16,116.22,10900.0
2014-10-17 12:30:00,116.24,116.4,116.2,116.22,11100.0,116.24,116.4,116.2,116.22,11100.0
2014-10-17 12:40:00,116.2,116.2,115.95,116.16,23500.0,116.2,116.2,115.95,116.16,23500.0
2014-10-17 12:50:00,116.16,116.23,115.92,116.04,19600.0,116.16,116.23,115.92,116.04,19600.0
2014-10-17 13:00:00,116.1,116.21,116.05,116.1,13300.0,116.1,116.21,116.05,116.1,13300.0
2014-10-17 13:10:00,116.11,116.21,116.1,116.13,13700.0,116.11,116.21,116.1,116.13,13700.0
2014-10-17 13:20:00,116.11,116.2,116.1,116.11,11400.0,116.11,116.2,116.1,116.11,11400.0
2014-10-17 13:30:00,116.12,116.18,115.97,116.16,12000.0,116.12,116.18,115.97,116.16,12000.0
2014-10-17 13:40:00,116.13,116.16,116.01,116.01,12700.0,116.13,116.16,116.01,116.01,12700.0
2014-10-17 13:50:00,115.98,116.09,115.97,116.05,12700.0,115.98,116.09,115.97,116.05,12700.0
2014-10-17 14:00:00,116.0,116.02,115.47,115.53,27600.0,116.0,116.02,115.47,115.53,27600.0
2014-10-17 14:10:00,115.53,115.87,115.48,115.83,25200.0,115.53,115.87,115.48,115.83,25200.0
2014-10-17 14:20:00,115.84,116.13,115.83,116.05,20400.0,115.84,116.13,115.83,116.05,20400.0
2014-10-17 14:30:00,116.08,116.25,116.03,116.09,17300.0,116.08,116.25,116.03,116.09,17300.0
2014-10-17 14:40:00,116.14,116.37,116.14,116.31,12400.0,116.14,116.37,116.14,116.31,12400.0
2014-10-17 14:50:00,116.31,116.32,115.99,116.06,15100.0,116.31,116.32,115.99,116.06,15100.0
2014-10-17 15:00:00,116.07,116.31,116.0,116.23,20600.0,116.07,116.31,116.0,116.23,20600.0
2014-10-17 15:10:00,116.24,116.63,116.24,116.63,26700.0,116.24,116.63,116.24,116.63,26700.0
2014-10-17 15:20:00,116.62,116.74,116.4,116.49,31500.0,116.62,116.74,116.4,116.49,31500.0
2014-10-17 15:30:00,116.5,116.65,116.41,116.61,34000.0,116.5,116.65,116.41,116.61,34000.0
2014-10-17 15:40:00,116.56,116.79,116.52,116.53,51200.0,116.56,116.79,116.52,116.53,51200.0
2014-10-17 15:50:00,116.53,116.66,116.48,116.57,95000.0,116.53,116.66,116.48,116.57,95000.0
2014-10-20 09:30:00,116.85,119.0,116.85,119.0,22300.0,116.85,119.0,116.85,119.0,22300.0
2014-10-20 09:40:00,119.04,119.04,117.11,117.14,18900.0,119.04,119.04,117.11,117.14,18900.0
2014-10-20 09:50:00,117.22,117.52,116.58,117.52,26000.0,117.22,117.52,116.58,117.52,26000.0
2014-10-20 10:00:00,117.52,117.74,116.56,116.57,17800.0,117.52,117.74,116.56,116.57,17800.0
2014-10-20 10:10:00,116.56,116.61,116.08,116.09,15100.0,116.56,116.61,116.08,116.09,15100.0
2014-10-20 10:20:00,116.15,117.22,116.15,117.1,13200.0,116.15,117.22,116.15,117.1,13200.0
2014-10-20 10:30:00,117.1,117.27,116.95,117.27,13800.0,117.1,117.27,116.95,117.27,13800.0
2014-10-20 10:40:00,117.24,117.4,116.91,116.91,12300.0,117.24,117.4,116.91,116.91,12300.0
2014-10-20 10:50:00,116.96,117.15,116.65,117.09,15800.0,116.96,117.15,116.65,117.09,15800.0
2014-10-20 11:00:00,117.01,117.26,117.0,117.26,11000.0,117.01,117.26,117.0,117.26,11000.0
2014-10-20 11:10:00,117.23,117.43,117.04,117.23,12300.0,117.23,117.43,117.04,117.23,12300.0
2014-10-20 11:20:00,117.22,117.86,117.2,117.86,13000.0,117.22,117.86,117.2,117.86,13000.0
2014-10-20 11:30:00,117.9,117.91,117.56,117.74,8800.0,117.9,117.91,117.56,117.74,8800.0
2014-10-20 11:40:00,117.71,118.0,117.71,117.93,13500.0,117.71,118.0,117.71,117.93,13500.0
2014-10-20 11:50:00,117.94,118.02,117.84,117.89,14200.0,117.94,118.02,117.84,117.89,14200.0
2014-10-20 12:00:00,117.88,117.94,117.69,117.69,10200.0,117.88,117.94,117.69,117.69,10200.0
2014-10-20 12:10:00,117.64,118.14,117.64,118.14,13800.0,117.64,118.14,117.64,118.14,13800.0
2014-10-20 12:20:00,118.15,118.44,118.15,118.34,18100.0,118.15,118.44,118.15,118.34,18100.0
2014-10-20 12:30:00,118.4,118.47,118.07,118.18,16800.0,118.4,118.47,118.07,118.18,16800.0
2014-10-20 12:40:00,118.15,118.26,118.02,118.03,7500.0,118.15,118.26,118.02,118.03,7500.0
2014-10-20 12:50:00,118.11,118.22,117.91,117.91,7200.0,118.11,118.22,117.91,117.91,7200.0
2014-10-20 13:00:00,117.96,118.0,117.91,117.99,7200.0,117.96,118.0,117.91,117.99,7200.0
2014-10-20 13:10:00,118.03,118.2,118.01,118.17,6000.0,118.03,118.2,118.01,118.17,6000.0
2014-10-20 13:20:00,118.19,118.32,118.15,118.29,7400.0,118.19,118.32,118.15,118.29,7400.0
2014-10-20 13:30:00,118.29,118.39,118.27,118.38,10900.0,118.29,118.39,118.27,118.38,10900.0
2014-10-20 13:40:00,118.39,118.43,118.35,118.39,17900.0,118.39,118.43,118.35,118.39,17900.0
2014-10-20 13:50:00,118.38,118.39,118.15,118.32,15600.0,118.38,118.39,118.15,118.32,15600.0
2014-10-20 14:00:00,118.36,118.62,118.36,118.62,8600.0,118.36,118.62,118.36,118.62,8600.0
2014-10-20 14:10:00,118.66,118.96,118.65,118.94,16800.0,118.66,118.96,118.65,118.94,16800.0
2014-10-20 14:20:00,118.96,119.21,118.94,119.17,17100.0,118.96,119.21,118.94,119.17,17100.0
2014-10-20 14:30:00,119.19,119.28,119.15,119.25,13100.0,119.19,119.28,119.15,119.25,13100.0
2014-10-20 14:40:00,119.21,119.34,119.21,119.27,13700.0,119.21,119.34,119.21,119.27,13700.0
2014-10-20 14:50:00,119.29,119.69,119.26,119.66,47900.0,119.29,119.69,119.26,119.66,47900.0
2014-10-20 15:00:00,119.65,119.65,119.47,119.55,27000.0,119.65,119.65,119.47,119.55,27000.0
2014-10-20 15:10:00,119.57,119.81,119.57,119.74,42100.0,119.57,119.81,119.57,119.74,42100.0
2014-10-20 15:20:00,119.75,119.88,119.69,119.76,34600.0,119.75,119.88,119.69,119.76,34600.0
2014-10-20 15:30:00,119.74,120.08,119.53,119.53,73100.0,119.74,120.08,119.53,119.53,73100.0
2014-10-20 15:40:00,119.55,119.88,119.48,119.79,57700.0,119.55,119.88,119.48,119.79,57700.0
2014-10-20 15:50:00,119.79,119.94,119.62,119.87,64400.0,119.79,119.94,119.62,119.87,64400.0
2014-10-21 09:30:00,120.31,120.97,119.5,119.56,31600.0,120.31,120.97,119.5,119.56,31600.0
2014-10-21 09:40:00,119.26,119.97,119.26,119.82,11900.0,119.26,119.97,119.26,119.82,11900.0
2014-10-21 09:50:00,119.96,119.99,119.53,119.69,7300.0,119.96,119.99,119.53,119.69,7300.0
2014-10-21 10:00:00,119.53,119.89,119.27,119.63,14100.0,119.53,119.89,119.27,119.63,14100.0
2014-10-21 10:10:00,119.62,119.9,119.31,119.61,21400.0,119.62,119.9,119.31,119.61,21400.0
2014-10-21 10:20:00,119.53,119.53,119.0,119.14,50700.0,119.53,119.53,119.0,119.14,50700.0
2014-10-21 10:30:00,119.24,119.24,118.86,119.06,6100.0,119.24,119.24,118.86,119.06,6100.0
2014-10-21 10:40:00,119.04,119.2,118.96,119.17,10600.0,119.04,119.2,118.96,119.17,10600.0
2014-10-21 10:50:00,119.15,119.18,119.03,119.18,6600.0,119.15,119.18,119.03,119.18,6600.0
2014-10-21 11:00:00,119.25,119.57,119.17,119.57,15600.0,119.25,119.57,119.17,119.57,15600.0
2014-10-21 11:10:00,119.58,119.58,119.41,119.57,12200.0,119.58,119.58,119.41,119.57,12200.0
2014-10-21 11:20:00,119.65,120.05,119.65,120.05,11600.0,119.65,120.05,119.65,120.05,11600.0
2014-10-21 11:30:00,120.09,120.1,119.81,119.81,7900.0,120.09,120.1,119.81,119.81,7900.0
2014-10-21 11:40:00,119.8,119.99,119.8,119.83,28400.0,119.8,119.99,119.8,119.83,28400.0
2014-10-21 11:50:00,119.8,119.8,119.37,119.42,28000.0,119.8,119.8,119.37,119.42,28000.0
2014-10-21 12:00:00,119.39,119.39,119.21,119.21,5200.0,119.39,119.39,119.21,119.21,5200.0
2014-10-21 12:10:00,119.19,119.19,119.07,119.13,6400.0,119.19,119.19,119.07,119.13,6400.0
2014-10-21 12:20:00,119.12,119.14,118.93,119.08,11900.0,119.12,119.14,118.93,119.08,11900.0
2014-10-21 12:30:00,119.13,119.22,118.99,119.04,11700.0,119.13,119.22,118.99,119.04,11700.0
2014-10-21 12:40:00,119.04,119.04,118.78,118.78,5300.0,119.04,119.04,118.78,118.78,5300.0
2014-10-21 12:50:00,118.8,118.8,118.27,118.4,20000.0,118.8,118.8,118.27,118.4,20000.0
2014-10-21 13:00:00,118.43,118.46,118.0,118.04,17800.0,118.43,118.46,118.0,118.04,17800.0
2014-10-21 13:10:00,118.05,118.13,117.53,117.76,14000.0,118.05,118.13,117.53,117.76,14000.0
2014-10-21 13:20:00,117.77,117.97,117.63,117.8,30300.0,117.77,117.97,117.63,117.8,30300.0
2014-10-21 13:30:00,117.82,118.18,117.82,118.15,7000.0,117.82,118.18,117.82,118.15,7000.0
2014-10-21 13:40:00,118.18,118.34,118.18,118.34,16200.0,118.18,118.34,118.18,118.34,16200.0
2014-10-21 13:50:00,118.37,118.69,118.33,118.36,38400.0,118.37,118.69,118.33,118.36,38400.0
2014-10-21 14:00:00,118.37,118.58,118.26,118.51,6600.0,118.37,118.58,118.26,118.51,6600.0
2014-10-21 14:10:00,118.53,118.9,118.51,118.82,5900.0,118.53,118.9,118.51,118.82,5900.0
2014-10-21 14:20:00,118.87,118.87,118.51,118.59,8900.0,118.87,118.87,118.51,118.59,8900.0
2014-10-21 14:30:00,118.59,118.92,118.59,118.86,5100.0,118.59,118.92,118.59,118.86,5100.0
2014-10-21 14:40:00,119.0,119.0,118.26,118.26,7900.0,119.0,119.0,118.26,118.26,7900.0
2014-10-21 14:50:00,118.34,118.59,118.34,118.59,11700.0,118.34,118.59,118.34,118.59,11700.0
2014-10-21 15:00:00,118.56,118.9,118.56,118.86,10000.0,118.56,118.9,118.56,118.86,10000.0
2014-10-21 15:10:00,118.88,119.06,118.87,119.01,10500.0,118.88,119.06,118.87,119.01,10500.0
2014-10-21 15:20:00,119.05,119.28,119.05,119.26,9600.0,119.05,119.28,119.05,119.26,9600.0
2014-10-21 15:30:00,119.23,119.36,119.21,119.23,21000.0,119.23,119.36,119.21,119.23,21000.0
2014-10-21 15:40:00,119.23,119.32,119.17,119.23,31600.0,119.23,119.32,119.17,119.23,31600.0
2014-10-21 15:50:00,119.26,119.27,118.96,118.97,46000.0,119.26,119.27,118.96,118.97,46000.0
2014-10-22 09:30:00,119.51,119.95,118.75,118.9,13300.0,119.51,119.95,118.75,118.9,13300.0
2014-10-22 09:40:00,118.92,118.92,118.25,118.54,12200.0,118.92,118.92,118.25,118.54,12200.0
2014-10-22 09:50:00,118.51,119.09,118.51,118.68,4200.0,118.51,119.09,118.51,118.68,4200.0
2014-10-22 10:00:00,118.67,118.78,118.48,118.62,14300.0,118.67,118.78,118.48,118.62,14300.0
2014-10-22 10:10:00,118.5,118.67,118.32,118.32,11600.0,118.5,118.67,118.32,118.32,11600.0
2014-10-22 10:20:00,118.44,118.66,118.35,118.44,20200.0,118.44,118.66,118.35,118.44,20200.0
2014-10-22 10:30:00,118.44,118.64,118.39,118.55,11400.0,118.44,118.64,118.39,118.55,11400.0
2014-10-22 10:40:00,118.66,118.86,118.61,118.76,6700.0,118.66,118.86,118.61,118.76,6700.0
2014-10-22 10:50:00,118.69,119.08,118.69,118.79,6300.0,118.69,119.08,118.69,118.79,6300.0
2014-10-22 11:00:00,118.88,118.97,118.82,118.97,3000.0,118.88,118.97,118.82,118.97,3000.0
2014-10-22 11:10:00,119.02,119.41,119.02,119.39,14700.0,119.02,119.41,119.02,119.39,14700.0
2014-10-22 11:20:00,119.35,119.39,119.13,119.13,7300.0,119.35,119.39,119.13,119.13,7300.0
2014-10-22 11:30:00,119.25,119.3,119.1,119.17,11100.0,119.25,119.3,119.1,119.17,11100.0
2014-10-22 11:40:00,119.2,119.32,119.11,119.28,6100.0,119.2,119.32,119.11,119.28,6100.0
2014-10-22 11:50:00,119.21,119.34,119.15,119.34,5000.0,119.21,119.34,119.15,119.34,5000.0
2014-10-22 12:00:00,119.27,119.34,119.11,119.21,4300.0,119.27,119.34,119.11,119.21,4300.0
2014-10-22 12:10:00,119.2,119.21,118.88,118.94,8200.0,119.2,119.21,118.88,118.94,8200.0
2014-10-22 12:20:00,118.94,118.97,118.81,118.84,6000.0,118.94,118.97,118.81,118.84,6000.0
2014-10-22 12:30:00,118.89,118.9,118.67,118.71,13000.0,118.89,118.9,118.67,118.71,13000.0
2014-10-22 12:40:00,118.72,118.72,118.3,118.3,18500.0,118.72,118.72,118.3,118.3,18500.0
2014-10-22 12:50:00,118.2,118.5,118.09,118.5,6700.0,118.2,118.5,118.09,118.5,6700.0
2014-10-22 13:00:00,118.5,118.57,118.45,118.57,1900.0,118.5,118.57,118.45,118.57,1900.0
2014-10-22 13:10:00,118.57,118.69,118.42,118.42,17100.0,118.57,118.69,118.42,118.42,17100.0
2014-10-22 13:20:00,118.42,118.53,118.31,118.37,11700.0,118.42,118.53,118.31,118.37,11700.0
2014-10-22 13:30:00,118.28,118.46,118.28,118.4,6300.0,118.28,118.46,118.28,118.4,6300.0
2014-10-22 13:40:00,118.48,118.62,118.35,118.44,4800.0,118.48,118.62,118.35,118.44,4800.0
2014-10-22 13:50:00,118.38,118.66,118.38,118.47,12300.0,118.38,118.66,118.38,118.47,12300.0
2014-10-22 14:00:00,118.41,118.54,118.38,118.47,10600.0,118.41,118.54,118.38,118.47,10600.0
2014-10-22 14:10:00,118.49,118.57,118.41,118.44,5500.0,118.49,118.57,118.41,118.44,5500.0
2014-10-22 14:20:00,118.43,118.72,118.42,118.72,19800.0,118.43,118.72,118.42,118.72,19800.0
2014-10-22 14:30:00,118.69,118.75,118.61,118.68,17300.0,118.69,118.75,118.61,118.68,17300.0
2014-10-22 14:40:00,118.73,118.9,118.65,118.83,9200.0,118.73,118.9,118.65,118.83,9200.0
2014-10-22 14:50:00,118.87,118.97,118.78,118.92,20900.0,118.87,118.97,118.78,118.92,20900.0
2014-10-22 15:00:00,118.93,118.93,118.83,118.9,8900.0,118.93,118.93,118.83,118.9,8900.0
2014-10-22 15:10:00,118.84,118.85,118.69,118.7,4700.0,118.84,118.85,118.69,118.7,4700.0
2014-10-22 15:20:00,118.69,118.69,118.41,118.44,26400.0,118.69,118.69,118.41,118.44,26400.0
2014-10-22 15:30:00,118.41,118.41,118.05,118.05,12500.0,118.41,118.41,118.05,118.05,12500.0
2014-10-22 15:40:00,118.11,118.15,118.0,118.01,16800.0,118.11,118.15,118.0,118.01,16800.0
2014-10-22 15:50:00,118.0,118.0,117.56,117.59,51400.0,118.0,118.0,117.56,117.59,51400.0
2014-10-23 09:30:00,118.6,119.5,118.27,119.38,11700.0,118.6,119.5,118.27,119.38,11700.0
2014-10-23 09:40:00,119.47,119.92,119.23,119.26,18600.0,119.47,119.92,119.23,119.26,18600.0
2014-10-23 09:50:00,119.32,119.53,118.69,118.69,12400.0,119.32,119.53,118.69,118.69,12400.0
2014-10-23 10:00:00,118.66,119.47,118.5,119.46,15500.0,118.66,119.47,118.5,119.46,15500.0
2014-10-23 10:10:00,119.45,119.7,119.24,119.26,9300.0,119.45,119.7,119.24,119.26,9300.0
2014-10-23 10:20:00,119.25,119.4,119.08,119.34,9700.0,119.25,119.4,119.08,119.34,9700.0
2014-10-23 10:30:00,119.25,119.31,119.15,119.29,8600.0,119.25,119.31,119.15,119.29,8600.0
2014-10-23 10:40:00,119.25,119.43,119.15,119.37,8200.0,119.25,119.43,119.15,119.37,8200.0
2014-10-23 10:50:00,119.34,119.34,119.0,119.01,8000.0,119.34,119.34,119.0,119.01,8000.0
2014-10-23 11:00:00,119.0,119.09,118.81,119.01,6600.0,119.0,119.09,118.81,119.01,6600.0
2014-10-23 11:10:00,119.03,119.09,118.65,118.65,17900.0,119.03,119.09,118.65,118.65,17900.0
2014-10-23 11:20:00,118.77,118.94,118.57,118.77,12100.0,118.77,118.94,118.57,118.77,12100.0
2014-10-23 11:30:00,118.78,119.04,118.65,118.65,17800.0,118.78,119.04,118.65,118.65,17800.0
2014-10-23 11:40:00,118.69,118.74,118.63,118.68,8900.0,118.69,118.74,118.63,118.68,8900.0
2014-10-23 11:50:00,118.62,118.68,118.03,118.08,15600.0,118.62,118.68,118.03,118.08,15600.0
2014-10-23 12:00:00,118.05,118.4,118.05,118.23,14500.0,118.05,118.4,118.05,118.23,14500.0
2014-10-23 12:10:00,118.18,118.19,117.54,117.87,27400.0,118.18,118.19,117.54,117.87,27400.0
2014-10-23 12:20:00,117.95,118.34,117.85,118.29,4000.0,117.95,118.34,117.85,118.29,4000.0
2014-10-23 12:30:00,118.28,118.39,118.12,118.35,5100.0,118.28,118.39,118.12,118.35,5100.0
2014-10-23 12:40:00,118.37,118.51,118.17,118.17,2800.0,118.37,118.51,118.17,118.17,2800.0
2014-10-23 12:50:00,118.18,118.57,118.18,118.35,3300.0,118.18,118.57,118.18,118.35,3300.0
2014-10-23 13:00:00,118.38,118.46,118.29,118.36,2400.0,118.38,118.46,118.29,118.36,2400.0
2014-10-23 13:10:00,118.43,118.53,118.25,118.39,19200.0,118.43,118.53,118.25,118.39,19200.0
2014-10-23 13:20:00,118.29,118.33,118.19,118.27,9300.0,118.29,118.33,118.19,118.27,9300.0
2014-10-23 13:30:00,118.27,118.34,118.22,118.31,5100.0,118.27,118.34,118.22,118.31,5100.0
2014-10-23 13:40:00,118.27,118.39,118.21,118.39,4800.0,118.27,118.39,118.21,118.39,4800.0
2014-10-23 13:50:00,118.38,118.38,118.16,118.27,9400.0,118.38,118.38,118.16,118.27,9400.0
2014-10-23 14:00:00,118.24,118.64,118.24,118.64,6100.0,118.24,118.64,118.24,118.64,6100.0
2014-10-23 14:10:00,118.66,118.88,118.66,118.87,7400.0,118.66,118.88,118.66,118.87,7400.0
2014-10-23 14:20:00,118.82,118.82,118.57,118.57,8100.0,118.82,118.82,118.57,118.57,8100.0
2014-10-23 14:30:00,118.55,118.72,118.49,118.72,7400.0,118.55,118.72,118.49,118.72,7400.0
2014-10-23 14:40:00,118.72,118.81,118.58,118.66,12400.0,118.72,118.81,118.58,118.66,12400.0
2014-10-23 14:50:00,118.67,118.7,118.28,118.42,9700.0,118.67,118.7,118.28,118.42,9700.0
2014-10-23 15:00:00,118.38,118.38,118.07,118.16,5900.0,118.38,118.38,118.07,118.16,5900.0
2014-10-23 15:10:00,118.16,118.35,118.07,118.13,7200.0,118.16,118.35,118.07,118.13,7200.0
2014-10-23 15:20:00,118.1,118.22,118.08,118.17,28100.0,118.1,118.22,118.08,118.17,28100.0
2014-10-23 15:30:00,118.22,118.53,118.21,118.36,6200.0,118.22,118.53,118.21,118.36,6200.0
2014-10-23 15:40:00,118.33,118.36,118.12,118.12,11000.0,118.33,118.36,118.12,118.12,11000.0
2014-10-23 15:50:00,118.14,118.28,117.78,117.8,37300.0,118.14,118.28,117.78,117.8,37300.0
2014-10-24 09:30:00,118.34,118.42,117.69,117.79,21500.0,118.34,118.42,117.69,117.79,21500.0
2014-10-24 09:40:00,117.9,118.16,117.6,117.77,36600.0,117.9,118.16,117.6,117.77,36600.0
2014-10-24 09:50:00,117.79,117.84,116.96,117.11,31100.0,117.79,117.84,116.96,117.11,31100.0
2014-10-24 10:00:00,117.17,117.25,116.33,116.58,24900.0,117.17,117.25,116.33,116.58,24900.0
2014-10-24 10:10:00,116.65,117.56,116.65,117.45,2700.0,116.65,117.56,116.65,117.45,2700.0
2014-10-24 10:20:00,117.5,117.56,117.36,117.54,4100.0,117.5,117.56,117.36,117.54,4100.0
2014-10-24 10:30:00,117.54,117.75,117.54,117.75,1200.0,117.54,117.75,117.54,117.75,1200.0
2014-10-24 10:40:00,117.75,117.81,117.65,117.65,2200.0,117.75,117.81,117.65,117.65,2200.0
2014-10-24 10:50:00,117.65,117.72,116.88,116.88,12200.0,117.65,117.72,116.88,116.88,12200.0
2014-10-24 11:00:00,116.91,117.01,116.78,116.93,7200.0,116.91,117.01,116.78,116.93,7200.0
2014-10-24 11:10:00,116.98,117.17,116.85,117.17,10000.0,116.98,117.17,116.85,117.17,10000.0
2014-10-24 11:20:00,117.13,117.24,117.05,117.05,3400.0,117.13,117.24,117.05,117.05,3400.0
2014-10-24 11:30:00,117.12,117.33,117.12,117.3,5100.0,117.12,117.33,117.12,117.3,5100.0
2014-10-24 11:40:00,117.31,117.4,117.22,117.35,10200.0,117.31,117.4,117.22,117.35,10200.0
2014-10-24 11:50:00,117.31,117.32,117.13,117.13,2300.0,117.31,117.32,117.13,117.13,2300.0
2014-10-24 12:00:00,117.14,117.19,117.03,117.03,6500.0,117.14,117.19,117.03,117.03,6500.0
2014-10-24 12:10:00,117.12,117.17,116.9,116.93,7500.0,117.12,117.17,116.9,116.93,7500.0
2014-10-24 12:20:00,116.9,116.9,116.28,116.71,21900.0,116.9,116.9,116.28,116.71,21900.0
2014-10-24 12:30:00,116.76,116.82,116.7,116.79,4400.0,116.76,116.82,116.7,116.79,4400.0
2014-10-24 12:40:00,116.7,116.9,116.7,116.81,700.0,116.7,116.9,116.7,116.81,700.0
2014-10-24 12:50:00,116.81,116.83,116.72,116.78,9600.0,116.81,116.83,116.72,116.78,9600.0
2014-10-24 13:00:00,116.87,116.97,116.76,116.97,2300.0,116.87,116.97,116.76,116.97,2300.0
2014-10-24 13:10:00,116.92,117.01,116.91,117.0,1900.0,116.92,117.01,116.91,117.0,1900.0
2014-10-24 13:20:00,116.96,117.0,116.88,116.9,3000.0,116.96,117.0,116.88,116.9,3000.0
2014-10-24 13:30:00,116.94,117.0,116.85,116.85,9500.0,116.94,117.0,116.85,116.85,9500.0
2014-10-24 13:40:00,116.87,117.0,116.87,116.99,10700.0,116.87,117.0,116.87,116.99,10700.0
2014-10-24 13:50:00,117.0,117.15,116.99,117.01,2900.0,117.0,117.15,116.99,117.01,2900.0
2014-10-24 14:00:00,117.02,117.08,116.97,117.07,4800.0,117.02,117.08,116.97,117.07,4800.0
2014-10-24 14:10:00,117.1,117.12,117.0,117.07,3700.0,117.1,117.12,117.0,117.07,3700.0
2014-10-24 14:20:00,117.07,117.16,117.0,117.15,5400.0,117.07,117.16,117.0,117.15,5400.0
2014-10-24 14:30:00,117.19,117.27,117.02,117.25,3000.0,117.19,117.27,117.02,117.25,3000.0
2014-10-24 14:40:00,117.31,117.35,117.19,117.2,10000.0,117.31,117.35,117.19,117.2,10000.0
2014-10-24 14:50:00,117.21,117.25,117.06,117.1,5900.0,117.21,117.25,117.06,117.1,5900.0
2014-10-24 15:00:00,117.1,117.16,116.98,117.09,19800.0,117.1,117.16,116.98,117.09,19800.0
2014-10-24 15:10:00,117.15,117.21,116.98,117.2,6200.0,117.15,117.21,116.98,117.2,6200.0
2014-10-24 15:20:00,117.23,117.23,117.01,117.08,5700.0,117.23,117.23,117.01,117.08,5700.0
2014-10-24 15:30:00,117.08,117.1,117.0,117.03,5700.0,117.08,117.1,117.0,117.03,5700.0
2014-10-24 15:40:00,117.03,117.08,117.0,117.05,14200.0,117.03,117.08,117.0,117.05,14200.0
2014-10-24 15:50:00,117.05,117.36,117.05,117.34,42000.0,117.05,117.36,117.05,117.34,42000.0
2014-10-27 09:30:00,117.5,117.77,116.41,117.2,17500.0,117.5,117.77,116.41,117.2,17500.0
2014-10-27 09:40:00,117.25,117.25,116.01,116.01,11700.0,117.25,117.25,116.01,116.01,11700.0
2014-10-27 09:50:00,116.01,116.56,116.0,116.56,19600.0,116.01,116.56,116.0,116.56,19600.0
2014-10-27 10:00:00,116.44,116.55,116.03,116.12,20600.0,116.44,116.55,116.03,116.12,20600.0
2014-10-27 10:10:00,116.18,117.13,116.18,117.0,17600.0,116.18,117.13,116.18,117.0,17600.0
2014-10-27 10:20:00,116.84,116.99,116.48,116.59,6100.0,116.84,116.99,116.48,116.59,6100.0
2014-10-27 10:30:00,116.51,116.51,116.0,116.15,8100.0,116.51,116.51,116.0,116.15,8100.0
2014-10-27 10:40:00,116.21,116.62,116.1,116.4,8400.0,116.21,116.62,116.1,116.4,8400.0
2014-10-27 10:50:00,116.45,116.51,116.19,116.2,13500.0,116.45,116.51,116.19,116.2,13500.0
2014-10-27 11:00:00,116.26,116.41,116.12,116.35,4800.0,116.26,116.41,116.12,116.35,4800.0
2014-10-27 11:10:00,116.44,116.61,116.3,116.55,19500.0,116.44,116.61,116.3,116.55,19500.0
2014-10-27 11:20:00,116.55,116.84,116.43,116.84,18500.0,116.55,116.84,116.43,116.84,18500.0
2014-10-27 11:30:00,116.83,116.84,116.12,116.17,10300.0,116.83,116.84,116.12,116.17,10300.0
2014-10-27 11:40:00,116.19,116.43,116.16,116.43,5400.0,116.19,116.43,116.16,116.43,5400.0
2014-10-27 11:50:00,116.41,116.71,116.31,116.64,3900.0,116.41,116.71,116.31,116.64,3900.0
2014-10-27 12:00:00,116.64,117.22,116.61,117.19,8500.0,116.64,117.22,116.61,117.19,8500.0
2014-10-27 12:10:00,117.22,117.25,117.05,117.13,2800.0,117.22,117.25,117.05,117.13,2800.0
2014-10-27 12:20:00,117.21,117.31,117.01,117.13,3300.0,117.21,117.31,117.01,117.13,3300.0
2014-10-27 12:30:00,117.19,117.27,117.05,117.2,3600.0,117.19,117.27,117.05,117.2,3600.0
2014-10-27 12:40:00,117.11,117.52,117.07,117.28,8000.0,117.11,117.52,117.07,117.28,8000.0
2014-10-27 12:50:00,117.32,117.58,117.32,117.55,1000.0,117.32,117.58,117.32,117.55,1000.0
2014-10-27 13:00:00,117.59,117.96,117.52,117.73,6700.0,117.59,117.96,117.52,117.73,6700.0
2014-10-27 13:10:00,117.76,117.78,117.65,117.7,1600.0,117.76,117.78,117.65,117.7,1600.0
2014-10-27 13:20:00,117.73,117.8,117.21,117.21,3300.0,117.73,117.8,117.21,117.21,3300.0
2014-10-27 13:30:00,117.18,117.22,117.0,117.0,3100.0,117.18,117.22,117.0,117.0,3100.0
2014-10-27 13:40:00,117.0,117.22,116.87,117.09,7100.0,117.0,117.22,116.87,117.09,7100.0
2014-10-27 13:50:00,117.11,117.38,117.07,117.35,3000.0,117.11,117.38,117.07,117.35,3000.0
2014-10-27 14:00:00,117.33,117.42,117.19,117.42,3400.0,117.33,117.42,117.19,117.42,3400.0
2014-10-27 14:10:00,117.37,117.46,117.36,117.43,3300.0,117.37,117.46,117.36,117.43,3300.0
2014-10-27 14:20:00,117.38,117.44,117.33,117.39,4000.0,117.38,117.44,117.33,117.39,4000.0
2014-10-27 14:30:00,117.36,117.51,117.23,117.45,4700.0,117.36,117.51,117.23,117.45,4700.0
2014-10-27 14:40:00,117.48,117.53,117.38,117.47,4000.0,117.48,117.53,117.38,117.47,4000.0
2014-10-27 14:50:00,117.48,117.48,117.25,117.3,6200.0,117.48,117.48,117.25,117.3,6200.0
2014-10-27 15:00:00,117.3,117.49,117.3,117.36,8200.0,117.3,117.49,117.3,117.36,8200.0
2014-10-27 15:10:00,117.38,117.58,117.37,117.57,4700.0,117.38,117.58,117.37,117.57,4700.0
2014-10-27 15:20:00,117.58,117.62,117.48,117.48,6200.0,117.58,117.62,117.48,117.48,6200.0
2014-10-27 15:30:00,117.48,117.61,117.43,117.58,7700.0,117.48,117.61,117.43,117.58,7700.0
2014-10-27 15:40:00,117.58,117.75,117.55,117.73,8700.0,117.58,117.75,117.55,117.73,8700.0
2014-10-27 15:50:00,117.75,117.76,117.66,117.72,17500.0,117.75,117.76,117.66,117.72,17500.0
2014-10-28 09:30:00,117.95,118.02,117.58,117.66,13800.0,117.95,118.02,117.58,117.66,13800.0
2014-10-28 09:40:00,117.67,117.75,117.12,117.75,12900.0,117.67,117.75,117.12,117.75,12900.0
2014-10-28 09:50:00,117.75,117.93,117.56,117.56,5400.0,117.75,117.93,117.56,117.56,5400.0
2014-10-28 10:00:00,117.75,118.35,117.75,117.77,5300.0,117.75,118.35,117.75,117.77,5300.0
2014-10-28 10:10:00,117.85,118.34,117.64,118.28,11600.0,117.85,118.34,117.64,118.28,11600.0
2014-10-28 10:20:00,118.3,118.34,118.0,118.19,25900.0,118.3,118.34,118.0,118.19,25900.0
2014-10-28 10:30:00,118.14,118.62,118.14,118.59,10000.0,118.14,118.62,118.14,118.59,10000.0
2014-10-28 10:40:00,118.64,118.89,118.63,118.85,13300.0,118.64,118.89,118.63,118.85,13300.0
2014-10-28 10:50:00,118.84,118.97,118.75,118.97,3800.0,118.84,118.97,118.75,118.97,3800.0
2014-10-28 11:00:00,118.95,119.13,118.92,119.0,10400.0,118.95,119.13,118.92,119.0,10400.0
2014-10-28 11:10:00,118.98,119.17,118.97,119.08,16200.0,118.98,119.17,118.97,119.08,16200.0
2014-10-28 11:20:00,119.09,119.46,119.09,119.34,21500.0,119.09,119.46,119.09,119.34,21500.0
2014-10-28 11:30:00,119.37,119.39,119.3,119.31,10800.0,119.37,119.39,119.3,119.31,10800.0
2014-10-28 11:40:00,119.41,119.41,119.11,119.14,15900.0,119.41,119.41,119.11,119.14,15900.0
2014-10-28 11:50:00,119.1,119.1,118.81,118.81,5600.0,119.1,119.1,118.81,118.81,5600.0
2014-10-28 12:00:00,118.81,118.98,118.67,118.71,43700.0,118.81,118.98,118.67,118.71,43700.0
2014-10-28 12:10:00,118.74,118.94,118.58,118.79,36400.0,118.74,118.94,118.58,118.79,36400.0
2014-10-28 12:20:00,118.82,119.13,118.82,119.13,24400.0,118.82,119.13,118.82,119.13,24400.0
2014-10-28 12:30:00,119.17,119.93,119.11,119.5,41000.0,119.17,119.93,119.11,119.5,41000.0
2014-10-28 12:40:00,119.5,119.57,119.11,119.11,26000.0,119.5,119.57,119.11,119.11,26000.0
2014-10-28 12:50:00,119.15,119.15,118.9,118.96,5500.0,119.15,119.15,118.9,118.96,5500.0
2014-10-28 13:00:00,119.02,119.09,118.95,119.04,6300.0,119.02,119.09,118.95,119.04,6300.0
2014-10-28 13:10:00,119.08,119.2,119.06,119.18,3800.0,119.08,119.2,119.06,119.18,3800.0
2014-10-28 13:20:00,119.2,119.33,119.14,119.22,5700.0,119.2,119.33,119.14,119.22,5700.0
2014-10-28 13:30:00,119.23,119.68,119.23,119.68,37700.0,119.23,119.68,119.23,119.68,37700.0
2014-10-28 13:40:00,119.68,119.92,119.62,119.84,4600.0,119.68,119.92,119.62,119.84,4600.0
2014-10-28 13:50:00,119.88,119.94,119.78,119.94,5500.0,119.88,119.94,119.78,119.94,5500.0
2014-10-28 14:00:00,119.93,120.19,119.93,120.01,16300.0,119.93,120.19,119.93,120.01,16300.0
2014-10-28 14:10:00,120.05,120.09,120.0,120.02,5000.0,120.05,120.09,120.0,120.02,5000.0
2014-10-28 14:20:00,120.02,120.08,120.01,120.03,3500.0,120.02,120.08,120.01,120.03,3500.0
2014-10-28 14:30:00,120.05,120.2,120.05,120.16,6000.0,120.05,120.2,120.05,120.16,6000.0
2014-10-28 14:40:00,120.2,120.44,120.2,120.44,16400.0,120.2,120.44,120.2,120.44,16400.0
2014-10-28 14:50:00,120.41,120.65,120.37,120.47,24500.0,120.41,120.65,120.37,120.47,24500.0
2014-10-28 15:00:00,120.47,120.92,120.44,120.9,27000.0,120.47,120.92,120.44,120.9,27000.0
2014-10-28 15:10:00,120.9,120.95,120.78,120.85,28200.0,120.9,120.95,120.78,120.85,28200.0
2014-10-28 15:20:00,120.85,120.95,120.82,120.92,16000.0,120.85,120.95,120.82,120.92,16000.0
2014-10-28 15:30:00,120.89,121.03,120.82,120.95,24000.0,120.89,121.03,120.82,120.95,24000.0
2014-10-28 15:40:00,120.99,121.0,120.84,120.88,36400.0,120.99,121.0,120.84,120.88,36400.0
2014-10-28 15:50:00,120.9,121.13,120.89,121.0,71300.0,120.9,121.13,120.89,121.0,71300.0
2014-10-29 09:30:00,120.97,121.28,119.78,120.34,21300.0,120.97,121.28,119.78,120.34,21300.0
2014-10-29 09:40:00,120.72,123.74,120.72,122.63,114100.0,120.72,123.74,120.72,122.63,114100.0
2014-10-29 09:50:00,123.2,123.38,122.43,122.8,55500.0,123.2,123.38,122.43,122.8,55500.0
2014-10-29 10:00:00,122.64,122.74,122.2,122.35,23100.0,122.64,122.74,122.2,122.35,23100.0
2014-10-29 10:10:00,122.35,122.49,122.25,122.38,21600.0,122.35,122.49,122.25,122.38,21600.0
2014-10-29 10:20:00,122.37,122.46,122.25,122.26,18700.0,122.37,122.46,122.25,122.26,18700.0
2014-10-29 10:30:00,122.3,122.44,121.89,121.98,14500.0,122.3,122.44,121.89,121.98,14500.0
2014-10-29 10:40:00,122.01,122.03,121.81,121.81,14200.0,122.01,122.03,121.81,121.81,14200.0
2014-10-29 10:50:00,121.77,121.86,121.66,121.85,8500.0,121.77,121.86,121.66,121.85,8500.0
2014-10-29 11:00:00,121.87,122.39,121.8,122.36,19400.0,121.87,122.39,121.8,122.36,19400.0
2014-10-29 11:10:00,122.34,122.34,121.97,122.03,10600.0,122.34,122.34,121.97,122.03,10600.0
2014-10-29 11:20:00,122.05,122.33,121.93,122.12,11200.0,122.05,122.33,121.93,122.12,11200.0
2014-10-29 11:30:00,122.25,122.38,122.12,122.23,25100.0,122.25,122.38,122.12,122.23,25100.0
2014-10-29 11:40:00,122.2,122.39,122.14,122.29,9300.0,122.2,122.39,122.14,122.29,9300.0
2014-10-29 11:50:00,122.4,122.41,122.23,122.26,5300.0,122.4,122.41,122.23,122.26,5300.0
2014-10-29 12:00:00,122.24,122.25,121.71,121.92,14100.0,122.24,122.25,121.71,121.92,14100.0
2014-10-29 12:10:00,121.9,121.9,121.52,121.55,18700.0,121.9,121.9,121.52,121.55,18700.0
2014-10-29 12:20:00,121.58,121.6,121.36,121.36,13100.0,121.58,121.6,121.36,121.36,13100.0
2014-10-29 12:30:00,121.36,121.45,121.1,121.1,8200.0,121.36,121.45,121.1,121.1,8200.0
2014-10-29 12:40:00,121.1,121.33,121.1,121.33,7400.0,121.1,121.33,121.1,121.33,7400.0
2014-10-29 12:50:00,121.38,121.87,121.17,121.72,19800.0,121.38,121.87,121.17,121.72,19800.0
2014-10-29 13:00:00,121.67,122.04,121.48,121.68,19400.0,121.67,122.04,121.48,121.68,19400.0
2014-10-29 13:10:00,121.66,121.95,121.66,121.88,9600.0,121.66,121.95,121.66,121.88,9600.0
2014-10-29 13:20:00,121.85,121.96,121.62,121.85,12600.0,121.85,121.96,121.62,121.85,12600.0
2014-10-29 13:30:00,121.89,122.07,121.83,121.97,13700.0,121.89,122.07,121.83,121.97,13700.0
2014-10-29 13:40:00,122.01,122.03,121.93,121.98,12600.0,122.01,122.03,121.93,121.98,12600.0
2014-10-29 13:50:00,121.98,122.19,121.95,121.97,12900.0,121.98,122.19,121.95,121.97,12900.0
2014-10-29 14:00:00,121.93,122.14,121.8,121.92,25500.0,121.93,122.14,121.8,121.92,25500.0
2014-10-29 14:10:00,122.1,122.35,121.8,122.07,17200.0,122.1,122.35,121.8,122.07,17200.0
2014-10-29 14:20:00,122.12,122.35,121.94,122.07,15900.0,122.12,122.35,121.94,122.07,15900.0
2014-10-29 14:30:00,122.09,122.27,121.99,122.06,18600.0,122.09,122.27,121.99,122.06,18600.0
2014-10-29 14:40:00,122.03,122.14,121.43,121.48,15500.0,122.03,122.14,121.43,121.48,15500.0
2014-10-29 14:50:00,121.61,121.91,121.39,121.73,12900.0,121.61,121.91,121.39,121.73,12900.0
2014-10-29 15:00:00,121.69,121.76,121.38,121.48,17900.0,121.69,121.76,121.38,121.48,17900.0
2014-10-29 15:10:00,121.43,121.43,121.19,121.25,17100.0,121.43,121.43,121.19,121.25,17100.0
2014-10-29 15:20:00,121.27,121.55,121.27,121.5,19700.0,121.27,121.55,121.27,121.5,19700.0
2014-10-29 15:30:00,121.56,121.83,121.46,121.8,23900.0,121.56,121.83,121.46,121.8,23900.0
2014-10-29 15:40:00,121.82,121.99,121.7,121.7,35800.0,121.82,121.99,121.7,121.7,35800.0
2014-10-29 15:50:00,121.74,121.75,121.47,121.54,47000.0,121.74,121.75,121.47,121.54,47000.0
2014-10-30 09:30:00,121.21,121.66,120.45,121.16,27000.0,121.21,121.66,120.45,121.16,27000.0
2014-10-30 09:40:00,121.23,121.45,120.33,121.45,24500.0,121.23,121.45,120.33,121.45,24500.0
2014-10-30 09:50:00,121.48,122.12,121.16,121.7,12100.0,121.48,122.12,121.16,121.7,12100.0
2014-10-30 10:00:00,121.68,121.68,121.05,121.05,5700.0,121.68,121.68,121.05,121.05,5700.0
2014-10-30 10:10:00,121.0,121.29,120.9,121.07,8700.0,121.0,121.29,120.9,121.07,8700.0
2014-10-30 10:20:00,120.93,121.09,120.9,120.92,3700.0,120.93,121.09,120.9,120.92,3700.0
2014-10-30 10:30:00,120.96,120.97,120.26,120.32,11800.0,120.96,120.97,120.26,120.32,11800.0
2014-10-30 10:40:00,120.27,120.7,120.06,120.38,12800.0,120.27,120.7,120.06,120.38,12800.0
2014-10-30 10:50:00,120.27,120.35,120.13,120.27,10600.0,120.27,120.35,120.13,120.27,10600.0
2014-10-30 11:00:00,120.3,120.51,119.92,120.09,26100.0,120.3,120.51,119.92,120.09,26100.0
2014-10-30 11:10:00,120.32,120.47,120.06,120.15,14400.0,120.32,120.47,120.06,120.15,14400.0
2014-10-30 11:20:00,120.09,120.11,119.98,120.01,3700.0,120.09,120.11,119.98,120.01,3700.0
2014-10-30 11:30:00,120.04,120.1,119.9,120.08,3000.0,120.04,120.1,119.9,120.08,3000.0
2014-10-30 11:40:00,119.98,120.05,119.9,120.0,3500.0,119.98,120.05,119.9,120.0,3500.0
2014-10-30 11:50:00,120.0,120.5,120.0,120.5,12500.0,120.0,120.5,120.0,120.5,12500.0
2014-10-30 12:00:00,120.55,121.06,120.42,121.06,9900.0,120.55,121.06,120.42,121.06,9900.0
2014-10-30 12:10:00,120.96,121.16,120.96,121.12,6800.0,120.96,121.16,120.96,121.12,6800.0
2014-10-30 12:20:00,121.15,121.26,121.07,121.22,5700.0,121.15,121.26,121.07,121.22,5700.0
2014-10-30 12:30:00,121.22,121.22,121.12,121.13,1700.0,121.22,121.22,121.12,121.13,1700.0
2014-10-30 12:40:00,121.08,121.22,121.08,121.19,4300.0,121.08,121.22,121.08,121.19,4300.0
2014-10-30 12:50:00,121.21,121.25,120.93,120.93,6200.0,121.21,121.25,120.93,120.93,6200.0
2014-10-30 13:00:00,120.91,120.95,120.86,120.95,5000.0,120.91,120.95,120.86,120.95,5000.0
2014-10-30 13:10:00,120.92,121.22,120.92,121.21,2200.0,120.92,121.22,120.92,121.21,2200.0
2014-10-30 13:20:00,121.21,121.23,121.02,121.1,1200.0,121.21,121.23,121.02,121.1,1200.0
2014-10-30 13:30:00,121.13,121.31,121.07,121.22,4900.0,121.13,121.31,121.07,121.22,4900.0
2014-10-30 13:40:00,121.41,121.45,121.28,121.43,2300.0,121.41,121.45,121.28,121.43,2300.0
2014-10-30 13:50:00,121.42,121.62,121.35,121.48,4200.0,121.42,121.62,121.35,121.48,4200.0
2014-10-30 14:00:00,121.47,121.55,121.46,121.55,3200.0,121.47,121.55,121.46,121.55,3200.0
2014-10-30 14:10:00,121.53,121.54,121.47,121.48,5600.0,121.53,121.54,121.47,121.48,5600.0
2014-10-30 14:20:00,121.48,121.48,121.39,121.45,7300.0,121.48,121.48,121.39,121.45,7300.0
2014-10-30 14:30:00,121.38,121.42,121.24,121.29,3700.0,121.38,121.42,121.24,121.29,3700.0
2014-10-30 14:40:00,121.26,121.3,120.96,121.02,5700.0,121.26,121.3,120.96,121.02,5700.0
2014-10-30 14:50:00,120.96,120.96,120.66,120.66,7700.0,120.96,120.96,120.66,120.66,7700.0
2014-10-30 15:00:00,120.75,120.75,120.58,120.62,6700.0,120.75,120.75,120.58,120.62,6700.0
2014-10-30 15:10:00,120.56,120.68,120.51,120.55,5600.0,120.56,120.68,120.51,120.55,5600.0
2014-10-30 15:20:00,120.55,120.56,120.27,120.27,6500.0,120.55,120.56,120.27,120.27,6500.0
2014-10-30 15:30:00,120.34,120.42,120.28,120.33,8700.0,120.34,120.42,120.28,120.33,8700.0
2014-10-30 15:40:00,120.33,120.46,120.31,120.37,15100.0,120.33,120.46,120.31,120.37,15100.0
2014-10-30 15:50:00,120.35,120.7,120.29,120.57,31000.0,120.35,120.7,120.29,120.57,31000.0
2014-10-31 09:30:00,121.82,122.71,121.6,122.28,14600.0,121.82,122.71,121.6,122.28,14600.0
2014-10-31 09:40:00,122.31,122.31,120.89,121.25,12000.0,122.31,122.31,120.89,121.25,12000.0
2014-10-31 09:50:00,121.24,121.65,121.0,121.44,22500.0,121.24,121.65,121.0,121.44,22500.0
2014-10-31 10:00:00,121.56,122.02,121.28,121.3,37000.0,121.56,122.02,121.28,121.3,37000.0
2014-10-31 10:10:00,121.36,121.63,121.05,121.56,10400.0,121.36,121.63,121.05,121.56,10400.0
2014-10-31 10:20:00,121.68,121.95,121.63,121.85,9900.0,121.68,121.95,121.63,121.85,9900.0
2014-10-31 10:30:00,121.84,121.87,121.61,121.68,5700.0,121.84,121.87,121.61,121.68,5700.0
2014-10-31 10:40:00,121.64,121.8,121.59,121.59,8700.0,121.64,121.8,121.59,121.59,8700.0
2014-10-31 10:50:00,121.68,121.92,121.68,121.88,13300.0,121.68,121.92,121.68,121.88,13300.0
2014-10-31 11:00:00,121.89,122.01,121.89,122.0,3500.0,121.89,122.01,121.89,122.0,3500.0
2014-10-31 11:10:00,121.97,122.1,121.78,121.8,3900.0,121.97,122.1,121.78,121.8,3900.0
2014-10-31 11:20:00,121.82,121.9,121.71,121.71,2100.0,121.82,121.9,121.71,121.71,2100.0
2014-10-31 11:30:00,121.77,121.77,121.46,121.46,10700.0,121.77,121.77,121.46,121.46,10700.0
2014-10-31 11:40:00,121.39,121.73,121.39,121.59,20600.0,121.39,121.73,121.39,121.59,20600.0
2014-10-31 11:50:00,121.6,121.72,121.6,121.61,2700.0,121.6,121.72,121.6,121.61,2700.0
2014-10-31 12:00:00,121.62,121.62,121.53,121.56,2600.0,121.62,121.62,121.53,121.56,2600.0
2014-10-31 12:10:00,121.55,121.62,121.4,121.52,4200.0,121.55,121.62,121.4,121.52,4200.0
2014-10-31 12:20:00,121.6,121.91,121.59,121.88,5600.0,121.6,121.91,121.59,121.88,5600.0
2014-10-31 12:30:00,121.88,121.94,121.86,121.92,2000.0,121.88,121.94,121.86,121.92,2000.0
2014-10-31 12:40:00,121.81,121.88,121.69,121.8,2500.0,121.81,121.88,121.69,121.8,2500.0
2014-10-31 12:50:00,121.79,121.88,121.79,121.87,1600.0,121.79,121.88,121.79,121.87,1600.0
2014-10-31 13:00:00,121.87,121.92,121.79,121.82,2800.0,121.87,121.92,121.79,121.82,2800.0
2014-10-31 13:10:00,121.81,121.82,121.62,121.73,5900.0,121.81,121.82,121.62,121.73,5900.0
2014-10-31 13:20:00,121.64,121.83,121.64,121.64,3400.0,121.64,121.83,121.64,121.64,3400.0
2014-10-31 13:30:00,121.69,121.69,121.55,121.55,1600.0,121.69,121.69,121.55,121.55,1600.0
2014-10-31 13:40:00,121.58,121.6,121.48,121.57,2200.0,121.58,121.6,121.48,121.57,2200.0
2014-10-31 13:50:00,121.48,121.48,121.21,121.21,1000.0,121.48,121.48,121.21,121.21,1000.0
2014-10-31 14:00:00,121.21,121.22,120.92,121.0,6600.0,121.21,121.22,120.92,121.0,6600.0
2014-10-31 14:10:00,120.96,121.2,120.96,121.11,6600.0,120.96,121.2,120.96,121.11,6600.0
2014-10-31 14:20:00,121.1,121.14,120.91,120.91,6100.0,121.1,121.14,120.91,120.91,6100.0
2014-10-31 14:30:00,120.97,120.97,120.64,120.77,7200.0,120.97,120.97,120.64,120.77,7200.0
2014-10-31 14:40:00,120.8,120.82,120.59,120.59,7700.0,120.8,120.82,120.59,120.59,7700.0
2014-10-31 14:50:00,120.57,120.57,120.22,120.26,8900.0,120.57,120.57,120.22,120.26,8900.0
2014-10-31 15:00:00,120.24,120.44,120.18,120.33,6400.0,120.24,120.44,120.18,120.33,6400.0
2014-10-31 15:10:00,120.31,120.31,120.12,120.25,7900.0,120.31,120.31,120.12,120.25,7900.0
2014-10-31 15:20:00,120.27,120.59,120.26,120.53,14200.0,120.27,120.59,120.26,120.53,14200.0
2014-10-31 15:30:00,120.52,120.63,120.52,120.63,6300.0,120.52,120.63,120.52,120.63,6300.0
2014-10-31 15:40:00,120.63,120.65,120.51,120.62,11000.0,120.63,120.65,120.51,120.62,11000.0
2014-10-31 15:50:00,120.65,120.89,120.65,120.81,34900.0,120.65,120.89,120.65,120.81,34900.0
2014-11-03 09:30:00,121.44,122.09,121.44,121.71,21400.0,121.44,122.09,121.44,121.71,21400.0
2014-11-03 09:40:00,121.74,121.87,120.35,120.35,57700.0,121.74,121.87,120.35,120.35,57700.0
2014-11-03 09:50:00,120.32,120.8,119.97,119.97,40100.0,120.32,120.8,119.97,119.97,40100.0
2014-11-03 10:00:00,119.98,120.19,119.25,119.64,24200.0,119.98,120.19,119.25,119.64,24200.0
2014-11-03 10:10:00,119.63,120.42,119.63,119.95,13300.0,119.63,120.42,119.63,119.95,13300.0
2014-11-03 10:20:00,120.09,120.8,120.03,120.7,10600.0,120.09,120.8,120.03,120.7,10600.0
2014-11-03 10:30:00,120.72,121.29,120.61,120.74,24000.0,120.72,121.29,120.61,120.74,24000.0
2014-11-03 10:40:00,120.69,121.1,120.62,121.0,41600.0,120.69,121.1,120.62,121.0,41600.0
2014-11-03 10:50:00,121.03,121.15,120.77,121.11,16400.0,121.03,121.15,120.77,121.11,16400.0
2014-11-03 11:00:00,121.11,121.31,120.8,120.8,45200.0,121.11,121.31,120.8,120.8,45200.0
2014-11-03 11:10:00,120.76,120.77,120.59,120.59,5900.0,120.76,120.77,120.59,120.59,5900.0
2014-11-03 11:20:00,120.62,120.76,120.29,120.37,19200.0,120.62,120.76,120.29,120.37,19200.0
2014-11-03 11:30:00,120.28,120.76,120.22,120.76,7400.0,120.28,120.76,120.22,120.76,7400.0
2014-11-03 11:40:00,120.76,120.98,120.72,120.72,12900.0,120.76,120.98,120.72,120.72,12900.0
2014-11-03 11:50:00,120.64,121.0,120.52,120.98,6700.0,120.64,121.0,120.52,120.98,6700.0
2014-11-03 12:00:00,120.98,121.0,120.58,120.65,29300.0,120.98,121.0,120.58,120.65,29300.0
2014-11-03 12:10:00,120.57,120.77,120.31,120.45,27100.0,120.57,120.77,120.31,120.45,27100.0
2014-11-03 12:20:00,120.46,120.93,120.42,120.93,3200.0,120.46,120.93,120.42,120.93,3200.0
2014-11-03 12:30:00,120.87,121.0,120.56,120.64,18500.0,120.87,121.0,120.56,120.64,18500.0
2014-11-03 12:40:00,120.65,121.0,120.65,120.65,8800.0,120.65,121.0,120.65,120.65,8800.0
2014-11-03 12:50:00,120.69,120.98,120.61,120.78,8600.0,120.69,120.98,120.61,120.78,8600.0
2014-11-03 13:00:00,120.87,121.0,120.8,120.88,12000.0,120.87,121.0,120.8,120.88,12000.0
2014-11-03 13:10:00,120.88,120.99,120.8,120.96,5600.0,120.88,120.99,120.8,120.96,5600.0
2014-11-03 13:20:00,120.94,120.98,120.8,120.84,8800.0,120.94,120.98,120.8,120.84,8800.0
2014-11-03 13:30:00,120.86,120.88,120.52,120.63,9300.0,120.86,120.88,120.52,120.63,9300.0
2014-11-03 13:40:00,120.6,120.64,120.32,120.32,11300.0,120.6,120.64,120.32,120.32,11300.0
2014-11-03 13:50:00,120.25,120.74,120.23,120.68,10500.0,120.25,120.74,120.23,120.68,10500.0
2014-11-03 14:00:00,120.75,120.76,120.5,120.5,24600.0,120.75,120.76,120.5,120.5,24600.0
2014-11-03 14:10:00,120.51,120.61,120.38,120.45,41500.0,120.51,120.61,120.38,120.45,41500.0
2014-11-03 14:20:00,120.46,120.61,120.26,120.43,46200.0,120.46,120.61,120.26,120.43,46200.0
2014-11-03 14:30:00,120.41,120.41,119.93,120.19,24900.0,120.41,120.41,119.93,120.19,24900.0
2014-11-03 14:40:00,120.17,120.18,119.67,119.77,20000.0,120.17,120.18,119.67,119.77,20000.0
2014-11-03 14:50:00,119.76,119.85,119.58,119.77,15200.0,119.76,119.85,119.58,119.77,15200.0
2014-11-03 15:00:00,119.79,119.95,119.76,119.92,5300.0,119.79,119.95,119.76,119.92,5300.0
2014-11-03 15:10:00,119.98,120.14,119.97,120.01,6200.0,119.98,120.14,119.97,120.01,6200.0
2014-11-03 15:20:00,120.03,120.03,119.89,119.9,5700.0,120.03,120.03,119.89,119.9,5700.0
2014-11-03 15:30:00,119.93,120.0,119.86,119.95,16100.0,119.93,120.0,119.86,119.95,16100.0
2014-11-03 15:40:00,119.97,120.0,119.9,119.9,16300.0,119.97,120.0,119.9,119.9,16300.0
2014-11-03 15:50:00,119.9,119.99,119.76,119.89,40500.0,119.9,119.99,119.76,119.89,40500.0
2014-11-04 09:30:00,119.97,119.97,118.76,118.96,14700.0,119.97,119.97,118.76,118.96,14700.0
2014-11-04 09:40:00,118.91,119.19,118.33,118.6,18100.0,118.91,119.19,118.33,118.6,18100.0
2014-11-04 09:50:00,118.55,118.8,117.76,117.78,42000.0,118.55,118.8,117.76,117.78,42000.0
2014-11-04 10:00:00,117.81,118.9,117.78,118.34,26200.0,117.81,118.9,117.78,118.34,26200.0
2014-11-04 10:10:00,118.27,118.55,118.07,118.07,8100.0,118.27,118.55,118.07,118.07,8100.0
2014-11-04 10:20:00,118.13,118.55,118.0,118.16,23300.0,118.13,118.55,118.0,118.16,23300.0
2014-11-04 10:30:00,118.0,118.07,117.62,117.62,10600.0,118.0,118.07,117.62,117.62,10600.0
2014-11-04 10:40:00,117.64,117.67,117.19,117.6,17900.0,117.64,117.67,117.19,117.6,17900.0
2014-11-04 10:50:00,117.66,117.78,117.32,117.45,16600.0,117.66,117.78,117.32,117.45,16600.0
2014-11-04 11:00:00,117.41,117.98,117.41,117.62,6800.0,117.41,117.98,117.41,117.62,6800.0
2014-11-04 11:10:00,117.5,117.78,117.32,117.58,15900.0,117.5,117.78,117.32,117.58,15900.0
2014-11-04 11:20:00,117.61,117.61,117.28,117.3,20700.0,117.61,117.61,117.28,117.3,20700.0
2014-11-04 11:30:00,117.34,117.67,117.28,117.55,10200.0,117.34,117.67,117.28,117.55,10200.0
2014-11-04 11:40:00,117.55,117.55,117.12,117.19,8600.0,117.55,117.55,117.12,117.19,8600.0
2014-11-04 11:50:00,117.17,117.38,117.09,117.13,6000.0,117.17,117.38,117.09,117.13,6000.0
2014-11-04 12:00:00,117.12,117.29,117.02,117.02,9700.0,117.12,117.29,117.02,117.02,9700.0
2014-11-04 12:10:00,117.0,117.15,116.91,117.05,46200.0,117.0,117.15,116.91,117.05,46200.0
2014-11-04 12:20:00,117.14,117.32,117.07,117.26,11000.0,117.14,117.32,117.07,117.26,11000.0
2014-11-04 12:30:00,117.26,117.27,117.18,117.27,11400.0,117.26,117.27,117.18,117.27,11400.0
2014-11-04 12:40:00,117.27,117.36,117.19,117.36,13500.0,117.27,117.36,117.19,117.36,13500.0
2014-11-04 12:50:00,117.37,117.76,117.37,117.69,7400.0,117.37,117.76,117.37,117.69,7400.0
2014-11-04 13:00:00,117.76,117.88,117.44,117.86,33100.0,117.76,117.88,117.44,117.86,33100.0
2014-11-04 13:10:00,117.82,117.99,117.77,117.85,37200.0,117.82,117.99,117.77,117.85,37200.0
2014-11-04 13:20:00,117.88,118.46,117.8,118.46,22800.0,117.88,118.46,117.8,118.46,22800.0
2014-11-04 13:30:00,118.47,118.63,118.42,118.6,30500.0,118.47,118.63,118.42,118.6,30500.0
2014-11-04 13:40:00,118.59,118.86,118.57,118.67,7700.0,118.59,118.86,118.57,118.67,7700.0
2014-11-04 13:50:00,118.71,119.2,118.68,119.05,22200.0,118.71,119.2,118.68,119.05,22200.0
2014-11-04 14:00:00,119.06,119.2,118.94,119.18,10900.0,119.06,119.2,118.94,119.18,10900.0
2014-11-04 14:10:00,119.19,119.27,118.99,118.99,8000.0,119.19,119.27,118.99,118.99,8000.0
2014-11-04 14:20:00,119.01,119.05,118.92,118.92,8300.0,119.01,119.05,118.92,118.92,8300.0
2014-11-04 14:30:00,118.94,118.94,118.66,118.77,5000.0,118.94,118.94,118.66,118.77,5000.0
2014-11-04 14:40:00,118.77,119.07,118.77,119.07,10300.0,118.77,119.07,118.77,119.07,10300.0
2014-11-04 14:50:00,119.07,119.39,119.06,119.39,14300.0,119.07,119.39,119.06,119.39,14300.0
2014-11-04 15:00:00,119.39,119.58,119.35,119.51,36100.0,119.39,119.58,119.35,119.51,36100.0
2014-11-04 15:10:00,119.48,119.61,119.39,119.61,17100.0,119.48,119.61,119.39,119.61,17100.0
2014-11-04 15:20:00,119.62,119.69,119.56,119.66,27700.0,119.62,119.69,119.56,119.66,27700.0
2014-11-04 15:30:00,119.68,119.7,119.6,119.7,20600.0,119.68,119.7,119.6,119.7,20600.0
2014-11-04 15:40:00,119.68,120.01,119.64,120.0,33300.0,119.68,120.01,119.64,120.0,33300.0
2014-11-04 15:50:00,120.02,120.4,120.01,120.11,81100.0,120.02,120.4,120.01,120.11,81100.0
2014-11-05 09:30:00,120.81,121.58,120.81,121.05,20300.0,120.81,121.58,120.81,121.05,20300.0
2014-11-05 09:40:00,121.0,121.23,120.14,120.22,24300.0,121.0,121.23,120.14,120.22,24300.0
2014-11-05 09:50:00,120.25,120.58,120.0,120.0,12100.0,120.25,120.58,120.0,120.0,12100.0
2014-11-05 10:00:00,120.0,120.02,119.53,119.75,17700.0,120.0,120.02,119.53,119.75,17700.0
2014-11-05 10:10:00,119.87,120.09,119.8,119.81,14700.0,119.87,120.09,119.8,119.81,14700.0
2014-11-05 10:20:00,119.82,119.89,119.64,119.78,24200.0,119.82,119.89,119.64,119.78,24200.0
2014-11-05 10:30:00,119.8,120.01,119.56,120.0,19100.0,119.8,120.01,119.56,120.0,19100.0
2014-11-05 10:40:00,119.9,119.96,119.57,119.7,9200.0,119.9,119.96,119.57,119.7,9200.0
2014-11-05 10:50:00,119.57,119.67,119.43,119.47,17000.0,119.57,119.67,119.43,119.47,17000.0
2014-11-05 11:00:00,119.47,119.58,119.39,119.47,9900.0,119.47,119.58,119.39,119.47,9900.0
2014-11-05 11:10:00,119.47,119.77,119.42,119.6,19100.0,119.47,119.77,119.42,119.6,19100.0
2014-11-05 11:20:00,119.54,119.66,119.53,119.66,14600.0,119.54,119.66,119.53,119.66,14600.0
2014-11-05 11:30:00,119.66,119.9,119.61,119.61,17900.0,119.66,119.9,119.61,119.61,17900.0
2014-11-05 11:40:00,119.68,119.7,119.56,119.64,10000.0,119.68,119.7,119.56,119.64,10000.0
2014-11-05 11:50:00,119.61,119.8,119.48,119.8,8900.0,119.61,119.8,119.48,119.8,8900.0
2014-11-05 12:00:00,119.92,120.28,119.92,120.04,7900.0,119.92,120.28,119.92,120.04,7900.0
2014-11-05 12:10:00,120.04,120.07,119.86,119.86,1900.0,120.04,120.07,119.86,119.86,1900.0
2014-11-05 12:20:00,119.97,120.33,119.89,120.17,14900.0,119.97,120.33,119.89,120.17,14900.0
2014-11-05 12:30:00,120.2,120.34,120.18,120.3,8500.0,120.2,120.34,120.18,120.3,8500.0
2014-11-05 12:40:00,120.28,120.28,119.99,120.09,5900.0,120.28,120.28,119.99,120.09,5900.0
2014-11-05 12:50:00,120.11,120.13,119.96,120.05,7300.0,120.11,120.13,119.96,120.05,7300.0
2014-11-05 13:00:00,120.02,120.04,119.86,119.86,10400.0,120.02,120.04,119.86,119.86,10400.0
2014-11-05 13:10:00,119.87,119.87,119.72,119.77,13400.0,119.87,119.87,119.72,119.77,13400.0
2014-11-05 13:20:00,119.8,119.89,119.73,119.8,5000.0,119.8,119.89,119.73,119.8,5000.0
2014-11-05 13:30:00,119.85,119.85,119.49,119.65,21900.0,119.85,119.85,119.49,119.65,21900.0
2014-11-05 13:40:00,119.63,119.73,119.56,119.73,8200.0,119.63,119.73,119.56,119.73,8200.0
2014-11-05 13:50:00,119.76,120.06,119.73,119.73,8700.0,119.76,120.06,119.73,119.73,8700.0
2014-11-05 14:00:00,119.75,119.76,119.44,119.44,6800.0,119.75,119.76,119.44,119.44,6800.0
2014-11-05 14:10:00,119.4,119.59,119.36,119.36,7400.0,119.4,119.59,119.36,119.36,7400.0
2014-11-05 14:20:00,119.35,119.37,119.05,119.19,8900.0,119.35,119.37,119.05,119.19,8900.0
2014-11-05 14:30:00,119.24,119.24,119.04,119.06,5600.0,119.24,119.24,119.04,119.06,5600.0
2014-11-05 14:40:00,119.04,119.05,118.83,118.83,9900.0,119.04,119.05,118.83,118.83,9900.0
2014-11-05 14:50:00,118.81,118.94,118.79,118.92,8600.0,118.81,118.94,118.79,118.92,8600.0
2014-11-05 15:00:00,118.94,118.98,118.6,118.61,8200.0,118.94,118.98,118.6,118.61,8200.0
2014-11-05 15:10:00,118.6,118.68,118.36,118.45,9700.0,118.6,118.68,118.36,118.45,9700.0
2014-11-05 15:20:00,118.45,118.46,118.18,118.27,12800.0,118.45,118.46,118.18,118.27,12800.0
2014-11-05 15:30:00,118.25,118.42,118.14,118.17,12300.0,118.25,118.42,118.14,118.17,12300.0
2014-11-05 15:40:00,118.19,118.59,118.12,118.57,26600.0,118.19,118.59,118.12,118.57,26600.0
2014-11-05 15:50:00,118.59,118.75,118.57,118.64,39800.0,118.59,118.75,118.57,118.64,39800.0
2014-11-06 09:30:00,119.21,119.86,118.3,118.3,33600.0,119.21,119.86,118.3,118.3,33600.0
2014-11-06 09:40:00,118.31,118.82,118.25,118.75,19100.0,118.31,118.82,118.25,118.75,19100.0
2014-11-06 09:50:00,118.81,119.52,118.73,119.4,18100.0,118.81,119.52,118.73,119.4,18100.0
2014-11-06 10:00:00,119.44,119.53,118.94,119.51,23800.0,119.44,119.53,118.94,119.51,23800.0
2014-11-06 10:10:00,119.52,120.14,119.43,119.79,24900.0,119.52,120.14,119.43,119.79,24900.0
2014-11-06 10:20:00,119.89,120.3,119.69,119.86,31600.0,119.89,120.3,119.69,119.86,31600.0
2014-11-06 10:30:00,119.95,120.03,119.31,119.53,22500.0,119.95,120.03,119.31,119.53,22500.0
2014-11-06 10:40:00,119.58,119.9,119.57,119.84,5400.0,119.58,119.9,119.57,119.84,5400.0
2014-11-06 10:50:00,119.85,119.85,119.17,119.46,10600.0,119.85,119.85,119.17,119.46,10600.0
2014-11-06 11:00:00,119.46,120.02,119.45,119.94,7700.0,119.46,120.02,119.45,119.94,7700.0
2014-11-06 11:10:00,120.01,120.13,119.66,119.87,14800.0,120.01,120.13,119.66,119.87,14800.0
2014-11-06 11:20:00,119.78,119.97,119.33,119.94,13400.0,119.78,119.97,119.33,119.94,13400.0
2014-11-06 11:30:00,120.0,120.32,119.97,120.21,18500.0,120.0,120.32,119.97,120.21,18500.0
2014-11-06 11:40:00,120.23,120.5,120.21,120.22,22900.0,120.23,120.5,120.21,120.22,22900.0
2014-11-06 11:50:00,120.29,120.86,120.22,120.75,15400.0,120.29,120.86,120.22,120.75,15400.0
2014-11-06 12:00:00,120.65,120.76,120.29,120.67,14400.0,120.65,120.76,120.29,120.67,14400.0
2014-11-06 12:10:00,120.66,121.04,120.54,120.95,14700.0,120.66,121.04,120.54,120.95,14700.0
2014-11-06 12:20:00,120.97,120.97,120.4,120.45,22900.0,120.97,120.97,120.4,120.45,22900.0
2014-11-06 12:30:00,120.47,120.58,120.25,120.3,25600.0,120.47,120.58,120.25,120.3,25600.0
2014-11-06 12:40:00,120.34,120.96,120.32,120.96,12700.0,120.34,120.96,120.32,120.96,12700.0
2014-11-06 12:50:00,120.91,120.98,120.69,120.8,12300.0,120.91,120.98,120.69,120.8,12300.0
2014-11-06 13:00:00,120.85,121.02,120.37,120.38,23300.0,120.85,121.02,120.37,120.38,23300.0
2014-11-06 13:10:00,120.4,120.44,119.98,120.28,18600.0,120.4,120.44,119.98,120.28,18600.0
2014-11-06 13:20:00,120.34,120.39,120.02,120.34,14600.0,120.34,120.39,120.02,120.34,14600.0
2014-11-06 13:30:00,120.27,120.48,120.21,120.42,8700.0,120.27,120.48,120.21,120.42,8700.0
2014-11-06 13:40:00,120.41,120.73,120.32,120.66,42300.0,120.41,120.73,120.32,120.66,42300.0
2014-11-06 13:50:00,120.63,121.5,120.53,121.4,40700.0,120.63,121.5,120.53,121.4,40700.0
2014-11-06 14:00:00,121.41,122.12,121.33,121.96,47700.0,121.41,122.12,121.33,121.96,47700.0
2014-11-06 14:10:00,121.92,122.05,121.81,122.05,20200.0,121.92,122.05,121.81,122.05,20200.0
2014-11-06 14:20:00,122.07,123.19,122.07,122.76,69600.0,122.07,123.19,122.07,122.76,69600.0
2014-11-06 14:30:00,122.83,122.9,122.47,122.62,20400.0,122.83,122.9,122.47,122.62,20400.0
2014-11-06 14:40:00,122.64,122.86,122.57,122.69,19200.0,122.64,122.86,122.57,122.69,19200.0
2014-11-06 14:50:00,122.67,122.76,122.52,122.61,25500.0,122.67,122.76,122.52,122.61,25500.0
2014-11-06 15:00:00,122.61,122.63,122.31,122.58,13400.0,122.61,122.63,122.31,122.58,13400.0
2014-11-06 15:10:00,122.51,122.52,122.34,122.41,12200.0,122.51,122.52,122.34,122.41,12200.0
2014-11-06 15:20:00,122.41,122.47,122.31,122.31,10400.0,122.41,122.47,122.31,122.31,10400.0
2014-11-06 15:30:00,122.31,122.34,122.18,122.34,23600.0,122.31,122.34,122.18,122.34,23600.0
2014-11-06 15:40:00,122.35,122.4,122.0,122.03,39400.0,122.35,122.4,122.0,122.03,39400.0
2014-11-06 15:50:00,122.04,122.16,121.87,122.08,44500.0,122.04,122.16,121.87,122.08,44500.0
2014-11-07 09:30:00,122.12,122.92,121.8,121.99,12900.0,122.12,122.92,121.8,121.99,12900.0
2014-11-07 09:40:00,122.18,122.18,121.1,121.52,11500.0,122.18,122.18,121.1,121.52,11500.0
2014-11-07 09:50:00,121.77,122.48,121.52,121.7,6300.0,121.77,122.48,121.52,121.7,6300.0
2014-11-07 10:00:00,121.45,121.68,121.2,121.43,2500.0,121.45,121.68,121.2,121.43,2500.0
2014-11-07 10:10:00,121.56,121.98,121.46,121.88,2800.0,121.56,121.98,121.46,121.88,2800.0
2014-11-07 10:20:00,121.91,121.91,121.28,121.42,32100.0,121.91,121.91,121.28,121.42,32100.0
2014-11-07 10:30:00,121.33,121.33,120.79,120.98,11900.0,121.33,121.33,120.79,120.98,11900.0
2014-11-07 10:40:00,120.89,121.01,120.84,120.88,6500.0,120.89,121.01,120.84,120.88,6500.0
2014-11-07 10:50:00,120.97,121.24,120.83,121.13,16700.0,120.97,121.24,120.83,121.13,16700.0
2014-11-07 11:00:00,121.23,121.44,121.11,121.44,3500.0,121.23,121.44,121.11,121.44,3500.0
2014-11-07 11:10:00,121.45,121.69,121.36,121.69,7600.0,121.45,121.69,121.36,121.69,7600.0
2014-11-07 11:20:00,121.78,122.16,121.56,122.04,10800.0,121.78,122.16,121.56,122.04,10800.0
2014-11-07 11:30:00,122.18,122.37,122.18,122.22,3500.0,122.18,122.37,122.18,122.22,3500.0
2014-11-07 11:40:00,122.3,122.32,122.05,122.05,3000.0,122.3,122.32,122.05,122.05,3000.0
2014-11-07 11:50:00,122.08,122.18,121.94,122.18,2100.0,122.08,122.18,121.94,122.18,2100.0
2014-11-07 12:00:00,122.14,122.47,122.03,122.06,25100.0,122.14,122.47,122.03,122.06,25100.0
2014-11-07 12:10:00,122.01,122.12,121.94,122.1,2400.0,122.01,122.12,121.94,122.1,2400.0
2014-11-07 12:20:00,122.15,122.43,122.12,122.43,2300.0,122.15,122.43,122.12,122.43,2300.0
2014-11-07 12:30:00,122.34,122.5,122.33,122.48,1800.0,122.34,122.5,122.33,122.48,1800.0
2014-11-07 12:40:00,122.48,122.48,122.03,122.03,1800.0,122.48,122.48,122.03,122.03,1800.0
2014-11-07 12:50:00,121.94,122.04,121.92,121.98,2300.0,121.94,122.04,121.92,121.98,2300.0
2014-11-07 13:00:00,121.92,121.97,121.62,121.76,13700.0,121.92,121.97,121.62,121.76,13700.0
2014-11-07 13:10:00,121.7,121.75,121.39,121.53,4300.0,121.7,121.75,121.39,121.53,4300.0
2014-11-07 13:20:00,121.47,121.47,121.31,121.37,2100.0,121.47,121.47,121.31,121.37,2100.0
2014-11-07 13:30:00,121.33,121.52,121.31,121.34,2600.0,121.33,121.52,121.31,121.34,2600.0
2014-11-07 13:40:00,121.33,121.37,121.26,121.35,2200.0,121.33,121.37,121.26,121.35,2200.0
2014-11-07 13:50:00,121.41,121.41,121.17,121.18,3000.0,121.41,121.41,121.17,121.18,3000.0
2014-11-07 14:00:00,121.14,121.38,121.05,121.37,7900.0,121.14,121.38,121.05,121.37,7900.0
2014-11-07 14:10:00,121.35,121.46,121.33,121.45,5500.0,121.35,121.46,121.33,121.45,5500.0
2014-11-07 14:20:00,121.49,121.49,121.4,121.41,7700.0,121.49,121.49,121.4,121.41,7700.0
2014-11-07 14:30:00,121.43,121.69,121.43,121.6,14900.0,121.43,121.69,121.43,121.6,14900.0
2014-11-07 14:40:00,121.54,121.76,121.5,121.65,17000.0,121.54,121.76,121.5,121.65,17000.0
2014-11-07 14:50:00,121.64,121.7,121.38,121.57,12500.0,121.64,121.7,121.38,121.57,12500.0
2014-11-07 15:00:00,121.56,121.81,121.56,121.78,7600.0,121.56,121.81,121.56,121.78,7600.0
2014-11-07 15:10:00,121.8,121.8,121.63,121.65,8000.0,121.8,121.8,121.63,121.65,8000.0
2014-11-07 15:20:00,121.65,121.8,121.62,121.7,8800.0,121.65,121.8,121.62,121.7,8800.0
2014-11-07 15:30:00,121.8,121.8,121.56,121.6,4600.0,121.8,121.8,121.56,121.6,4600.0
2014-11-07 15:40:00,121.58,121.7,121.58,121.68,6700.0,121.58,121.7,121.58,121.68,6700.0
2014-11-07 15:50:00,121.71,121.82,121.66,121.75,19400.0,121.71,121.82,121.66,121.75,19400.0
2014-11-10 09:30:00,121.43,121.7,121.0,121.23,15200.0,121.43,121.7,121.0,121.23,15200.0
2014-11-10 09:40:00,121.41,121.73,121.0,121.7,11100.0,121.41,121.73,121.0,121.7,11100.0
2014-11-10 09:50:00,121.81,122.06,121.58,122.06,12100.0,121.81,122.06,121.58,122.06,12100.0
2014-11-10 10:00:00,122.03,122.68,121.99,122.64,6900.0,122.03,122.68,121.99,122.64,6900.0
2014-11-10 10:10:00,122.63,122.72,122.3,122.5,17100.0,122.63,122.72,122.3,122.5,17100.0
2014-11-10 10:20:00,122.5,122.65,122.27,122.51,14000.0,122.5,122.65,122.27,122.51,14000.0
2014-11-10 10:30:00,122.49,122.54,122.22,122.22,17900.0,122.49,122.54,122.22,122.22,17900.0
2014-11-10 10:40:00,122.26,122.48,122.19,122.19,8800.0,122.26,122.48,122.19,122.19,8800.0
2014-11-10 10:50:00,122.22,122.4,122.14,122.25,9800.0,122.22,122.4,122.14,122.25,9800.0
2014-11-10 11:00:00,122.3,122.48,122.22,122.46,10600.0,122.3,122.48,122.22,122.46,10600.0
2014-11-10 11:10:00,122.42,122.65,122.42,122.43,11800.0,122.42,122.65,122.42,122.43,11800.0
2014-11-10 11:20:00,122.5,122.58,122.45,122.54,7500.0,122.5,122.58,122.45,122.54,7500.0
2014-11-10 11:30:00,122.57,122.68,122.55,122.64,5300.0,122.57,122.68,122.55,122.64,5300.0
2014-11-10 11:40:00,122.69,122.77,122.69,122.71,9200.0,122.69,122.77,122.69,122.71,9200.0
2014-11-10 11:50:00,122.71,122.77,122.08,122.35,41000.0,122.71,122.77,122.08,122.35,41000.0
2014-11-10 12:00:00,122.34,122.38,122.3,122.38,4800.0,122.34,122.38,122.3,122.38,4800.0
2014-11-10 12:10:00,122.32,122.42,122.22,122.39,3400.0,122.32,122.42,122.22,122.39,3400.0
2014-11-10 12:20:00,122.34,122.35,122.25,122.25,11100.0,122.34,122.35,122.25,122.25,11100.0
2014-11-10 12:30:00,122.27,122.46,122.27,122.29,3700.0,122.27,122.46,122.27,122.29,3700.0
2014-11-10 12:40:00,122.35,122.46,122.35,122.37,8600.0,122.35,122.46,122.35,122.37,8600.0
2014-11-10 12:50:00,122.39,122.49,122.39,122.43,3500.0,122.39,122.49,122.39,122.43,3500.0
2014-11-10 13:00:00,122.43,122.69,122.43,122.62,2800.0,122.43,122.69,122.43,122.62,2800.0
2014-11-10 13:10:00,122.65,122.92,122.61,122.89,11800.0,122.65,122.92,122.61,122.89,11800.0
2014-11-10 13:20:00,122.9,122.92,122.76,122.78,10800.0,122.9,122.92,122.76,122.78,10800.0
2014-11-10 13:30:00,122.79,122.82,122.69,122.72,8400.0,122.79,122.82,122.69,122.72,8400.0
2014-11-10 13:40:00,122.73,122.79,122.66,122.66,3800.0,122.73,122.79,122.66,122.66,3800.0
2014-11-10 13:50:00,122.62,122.7,122.56,122.65,3200.0,122.62,122.7,122.56,122.65,3200.0
2014-11-10 14:00:00,122.65,122.66,122.58,122.66,4200.0,122.65,122.66,122.58,122.66,4200.0
2014-11-10 14:10:00,122.66,122.8,122.64,122.7,6300.0,122.66,122.8,122.64,122.7,6300.0
2014-11-10 14:20:00,122.72,123.02,122.7,122.98,10600.0,122.72,123.02,122.7,122.98,10600.0
2014-11-10 14:30:00,122.96,123.07,122.92,123.05,6200.0,122.96,123.07,122.92,123.05,6200.0
2014-11-10 14:40:00,123.02,123.14,122.99,123.14,6200.0,123.02,123.14,122.99,123.14,6200.0
2014-11-10 14:50:00,123.14,123.5,123.12,123.5,22800.0,123.14,123.5,123.12,123.5,22800.0
2014-11-10 15:00:00,123.49,123.67,123.48,123.63,13900.0,123.49,123.67,123.48,123.63,13900.0
2014-11-10 15:10:00,123.63,123.69,123.59,123.66,11000.0,123.63,123.69,123.59,123.66,11000.0
2014-11-10 15:20:00,123.66,124.12,123.66,124.03,36500.0,123.66,124.12,123.66,124.03,36500.0
2014-11-10 15:30:00,123.97,124.01,123.82,123.91,25400.0,123.97,124.01,123.82,123.91,25400.0
2014-11-10 15:40:00,123.91,123.92,123.72,123.81,21500.0,123.91,123.92,123.72,123.81,21500.0
2014-11-10 15:50:00,123.81,124.11,123.81,124.06,54400.0,123.81,124.11,123.81,124.06,54400.0
2014-11-11 09:30:00,124.2,124.31,123.37,123.58,13300.0,124.2,124.31,123.37,123.58,13300.0
2014-11-11 09:40:00,123.48,123.57,123.12,123.12,12300.0,123.48,123.57,123.12,123.12,12300.0
2014-11-11 09:50:00,123.19,123.26,122.86,122.97,14600.0,123.19,123.26,122.86,122.97,14600.0
2014-11-11 10:00:00,123.02,123.15,122.72,123.05,10300.0,123.02,123.15,122.72,123.05,10300.0
2014-11-11 10:10:00,123.06,123.06,122.52,122.57,4800.0,123.06,123.06,122.52,122.57,4800.0
2014-11-11 10:20:00,122.65,123.1,122.53,123.0,15500.0,122.65,123.1,122.53,123.0,15500.0
2014-11-11 10:30:00,123.02,123.02,122.68,122.68,9200.0,123.02,123.02,122.68,122.68,9200.0
2014-11-11 10:40:00,122.61,122.83,122.52,122.75,12000.0,122.61,122.83,122.52,122.75,12000.0
2014-11-11 10:50:00,122.81,122.89,122.75,122.79,11200.0,122.81,122.89,122.75,122.79,11200.0
2014-11-11 11:00:00,122.79,122.86,122.72,122.76,6400.0,122.79,122.86,122.72,122.76,6400.0
2014-11-11 11:10:00,122.88,123.33,122.86,123.11,7400.0,122.88,123.33,122.86,123.11,7400.0
2014-11-11 11:20:00,123.06,123.4,122.92,123.12,28000.0,123.06,123.4,122.92,123.12,28000.0
2014-11-11 11:30:00,123.01,123.08,122.6,122.6,6000.0,123.01,123.08,122.6,122.6,6000.0
2014-11-11 11:40:00,122.65,122.65,122.45,122.47,17100.0,122.65,122.65,122.45,122.47,17100.0
2014-11-11 11:50:00,122.49,122.71,122.38,122.41,16600.0,122.49,122.71,122.38,122.41,16600.0
2014-11-11 12:00:00,122.42,122.45,122.29,122.32,12800.0,122.42,122.45,122.29,122.32,12800.0
2014-11-11 12:10:00,122.26,122.4,122.18,122.31,35800.0,122.26,122.4,122.18,122.31,35800.0
2014-11-11 12:20:00,122.33,122.37,122.16,122.26,18100.0,122.33,122.37,122.16,122.26,18100.0
2014-11-11 12:30:00,122.31,122.33,122.24,122.27,3500.0,122.31,122.33,122.24,122.27,3500.0
2014-11-11 12:40:00,122.31,122.31,121.93,121.93,9100.0,122.31,122.31,121.93,121.93,9100.0
2014-11-11 12:50:00,121.9,121.95,121.72,121.73,23600.0,121.9,121.95,121.72,121.73,23600.0
2014-11-11 13:00:00,121.76,121.84,121.68,121.69,7200.0,121.76,121.84,121.68,121.69,7200.0
2014-11-11 13:10:00,121.61,121.63,121.32,121.5,8800.0,121.61,121.63,121.32,121.5,8800.0
2014-11-11 13:20:00,121.48,121.54,121.41,121.45,8100.0,121.48,121.54,121.41,121.45,8100.0
2014-11-11 13:30:00,121.47,121.58,121.44,121.57,4400.0,121.47,121.58,121.44,121.57,4400.0
2014-11-11 13:40:00,121.56,121.72,121.56,121.64,7700.0,121.56,121.72,121.56,121.64,7700.0
2014-11-11 13:50:00,121.65,121.7,121.57,121.63,10400.0,121.65,121.7,121.57,121.63,10400.0
2014-11-11 14:00:00,121.62,121.62,121.28,121.28,11400.0,121.62,121.62,121.28,121.28,11400.0
2014-11-11 14:10:00,121.26,121.27,121.11,121.14,10400.0,121.26,121.27,121.11,121.14,10400.0
2014-11-11 14:20:00,121.18,121.18,121.01,121.14,19700.0,121.18,121.18,121.01,121.14,19700.0
2014-11-11 14:30:00,121.16,121.57,121.15,121.48,17200.0,121.16,121.57,121.15,121.48,17200.0
2014-11-11 14:40:00,121.49,121.76,121.49,121.76,8900.0,121.49,121.76,121.49,121.76,8900.0
2014-11-11 14:50:00,121.84,121.84,121.48,121.69,19800.0,121.84,121.84,121.48,121.69,19800.0
2014-11-11 15:00:00,121.69,121.93,121.61,121.92,14800.0,121.69,121.93,121.61,121.92,14800.0
2014-11-11 15:10:00,121.92,121.95,121.66,121.76,28200.0,121.92,121.95,121.66,121.76,28200.0
2014-11-11 15:20:00,121.79,121.86,121.69,121.7,17600.0,121.79,121.86,121.69,121.7,17600.0
2014-11-11 15:30:00,121.73,122.02,121.68,121.92,13600.0,121.73,122.02,121.68,121.92,13600.0
2014-11-11 15:40:00,121.89,122.35,121.89,122.29,39300.0,121.89,122.35,121.89,122.29,39300.0
2014-11-11 15:50:00,122.29,122.31,122.05,122.1,51700.0,122.29,122.31,122.05,122.1,51700.0
2014-11-12 09:30:00,121.7,122.92,121.66,122.79,12700.0,121.7,122.92,121.66,122.79,12700.0
2014-11-12 09:40:00,122.9,123.67,122.88,123.67,10200.0,122.9,123.67,122.88,123.67,10200.0
2014-11-12 09:50:00,123.63,123.75,123.35,123.58,40600.0,123.63,123.75,123.35,123.58,40600.0
2014-11-12 10:00:00,123.56,123.56,122.62,123.21,18700.0,123.56,123.56,122.62,123.21,18700.0
2014-11-12 10:10:00,123.22,123.32,122.71,123.26,35300.0,123.22,123.32,122.71,123.26,35300.0
2014-11-12 10:20:00,123.33,123.66,123.28,123.41,36700.0,123.33,123.66,123.28,123.41,36700.0
2014-11-12 10:30:00,123.44,123.44,122.99,123.05,9200.0,123.44,123.44,122.99,123.05,9200.0
2014-11-12 10:40:00,123.04,123.26,123.02,123.06,3500.0,123.04,123.26,123.02,123.06,3500.0
2014-11-12 10:50:00,123.13,123.18,122.77,122.77,7200.0,123.13,123.18,122.77,122.77,7200.0
2014-11-12 11:00:00,122.78,122.95,122.71,122.83,4400.0,122.78,122.95,122.71,122.83,4400.0
2014-11-12 11:10:00,122.82,123.03,122.8,123.03,3500.0,122.82,123.03,122.8,123.03,3500.0
2014-11-12 11:20:00,122.98,123.31,122.98,123.23,5300.0,122.98,123.31,122.98,123.23,5300.0
2014-11-12 11:30:00,123.17,123.54,123.17,123.35,2800.0,123.17,123.54,123.17,123.35,2800.0
2014-11-12 11:40:00,123.34,123.68,123.24,123.68,7200.0,123.34,123.68,123.24,123.68,7200.0
2014-11-12 11:50:00,123.71,124.04,123.67,124.01,9700.0,123.71,124.04,123.67,124.01,9700.0
2014-11-12 12:00:00,123.99,124.44,123.92,124.41,16000.0,123.99,124.44,123.92,124.41,16000.0
2014-11-12 12:10:00,124.42,124.45,124.18,124.45,10900.0,124.42,124.45,124.18,124.45,10900.0
2014-11-12 12:20:00,124.47,124.69,124.23,124.36,15400.0,124.47,124.69,124.23,124.36,15400.0
2014-11-12 12:30:00,124.34,124.58,124.3,124.53,4600.0,124.34,124.58,124.3,124.53,4600.0
2014-11-12 12:40:00,124.53,124.75,124.52,124.69,9900.0,124.53,124.75,124.52,124.69,9900.0
2014-11-12 12:50:00,124.69,124.69,124.38,124.56,9200.0,124.69,124.69,124.38,124.56,9200.0
2014-11-12 13:00:00,124.53,124.7,124.48,124.52,12000.0,124.53,124.7,124.48,124.52,12000.0
2014-11-12 13:10:00,124.41,124.68,124.4,124.66,6000.0,124.41,124.68,124.4,124.66,6000.0
2014-11-12 13:20:00,124.61,124.75,124.45,124.72,9700.0,124.61,124.75,124.45,124.72,9700.0
2014-11-12 13:30:00,124.62,124.71,124.59,124.7,4200.0,124.62,124.71,124.59,124.7,4200.0
2014-11-12 13:40:00,124.75,124.75,124.57,124.64,7000.0,124.75,124.75,124.57,124.64,7000.0
2014-11-12 13:50:00,124.69,124.69,124.5,124.65,8100.0,124.69,124.69,124.5,124.65,8100.0
2014-11-12 14:00:00,124.6,124.6,124.25,124.43,7600.0,124.6,124.6,124.25,124.43,7600.0
2014-11-12 14:10:00,124.4,124.51,124.36,124.38,10200.0,124.4,124.51,124.36,124.38,10200.0
2014-11-12 14:20:00,124.36,124.38,124.25,124.35,5800.0,124.36,124.38,124.25,124.35,5800.0
2014-11-12 14:30:00,124.35,124.4,124.23,124.24,4800.0,124.35,124.4,124.23,124.24,4800.0
2014-11-12 14:40:00,124.23,124.26,124.05,124.21,5400.0,124.23,124.26,124.05,124.21,5400.0
2014-11-12 14:50:00,124.21,124.45,124.1,124.4,8100.0,124.21,124.45,124.1,124.4,8100.0
2014-11-12 15:00:00,124.39,124.61,124.33,124.61,3500.0,124.39,124.61,124.33,124.61,3500.0
2014-11-12 15:10:00,124.61,124.73,124.52,124.71,6000.0,124.61,124.73,124.52,124.71,6000.0
2014-11-12 15:20:00,124.66,124.79,124.64,124.79,6500.0,124.66,124.79,124.64,124.79,6500.0
2014-11-12 15:30:00,124.79,125.06,124.79,124.98,23200.0,124.79,125.06,124.79,124.98,23200.0
2014-11-12 15:40:00,124.96,125.21,124.93,125.04,24900.0,124.96,125.21,124.93,125.04,24900.0
2014-11-12 15:50:00,125.04,125.23,124.91,125.0,47500.0,125.04,125.23,124.91,125.0,47500.0
2014-11-13 09:30:00,125.64,125.95,124.76,124.78,18700.0,125.64,125.95,124.76,124.78,18700.0
2014-11-13 09:40:00,124.76,124.86,124.37,124.86,4500.0,124.76,124.86,124.37,124.86,4500.0
2014-11-13 09:50:00,124.87,124.98,124.67,124.91,7500.0,124.87,124.98,124.67,124.91,7500.0
2014-11-13 10:00:00,124.75,124.88,124.47,124.6,11000.0,124.75,124.88,124.47,124.6,11000.0
2014-11-13 10:10:00,124.68,124.76,124.47,124.64,5600.0,124.68,124.76,124.47,124.64,5600.0
2014-11-13 10:20:00,124.72,124.77,124.53,124.54,8200.0,124.72,124.77,124.53,124.54,8200.0
2014-11-13 10:30:00,124.56,124.85,124.56,124.62,32300.0,124.56,124.85,124.56,124.62,32300.0
2014-11-13 10:40:00,124.62,124.62,124.21,124.43,13500.0,124.62,124.62,124.21,124.43,13500.0
2014-11-13 10:50:00,124.39,124.75,124.36,124.55,12300.0,124.39,124.75,124.36,124.55,12300.0
2014-11-13 11:00:00,124.6,124.72,124.16,124.22,35700.0,124.6,124.72,124.16,124.22,35700.0
2014-11-13 11:10:00,124.11,124.13,123.77,124.0,10600.0,124.11,124.13,123.77,124.0,10600.0
2014-11-13 11:20:00,123.95,124.11,123.94,124.07,3200.0,123.95,124.11,123.94,124.07,3200.0
2014-11-13 11:30:00,124.05,124.11,123.75,123.75,13600.0,124.05,124.11,123.75,123.75,13600.0
2014-11-13 11:40:00,123.75,123.76,123.36,123.48,30300.0,123.75,123.76,123.36,123.48,30300.0
2014-11-13 11:50:00,123.46,123.68,123.45,123.63,7400.0,123.46,123.68,123.45,123.63,7400.0
2014-11-13 12:00:00,123.66,123.94,123.66,123.94,7700.0,123.66,123.94,123.66,123.94,7700.0
2014-11-13 12:10:00,124.06,124.37,124.06,124.25,4500.0,124.06,124.37,124.06,124.25,4500.0
2014-11-13 12:20:00,124.25,124.29,124.02,124.12,17200.0,124.25,124.29,124.02,124.12,17200.0
2014-11-13 12:30:00,124.13,124.22,124.1,124.19,9000.0,124.13,124.22,124.1,124.19,9000.0
2014-11-13 12:40:00,124.18,124.41,124.17,124.28,5900.0,124.18,124.41,124.17,124.28,5900.0
2014-11-13 12:50:00,124.22,124.39,124.21,124.39,1400.0,124.22,124.39,124.21,124.39,1400.0
2014-11-13 13:00:00,124.38,124.38,124.01,124.02,6200.0,124.38,124.38,124.01,124.02,6200.0
2014-11-13 13:10:00,124.04,124.09,123.84,123.84,4600.0,124.04,124.09,123.84,123.84,4600.0
2014-11-13 13:20:00,123.87,123.92,123.65,123.68,8900.0,123.87,123.92,123.65,123.68,8900.0
2014-11-13 13:30:00,123.75,123.75,123.51,123.69,6400.0,123.75,123.75,123.51,123.69,6400.0
2014-11-13 13:40:00,123.66,123.88,123.62,123.83,6300.0,123.66,123.88,123.62,123.83,6300.0
2014-11-13 13:50:00,123.82,124.12,123.77,124.02,9600.0,123.82,124.12,123.77,124.02,9600.0
2014-11-13 14:00:00,124.01,124.13,123.96,124.09,7700.0,124.01,124.13,123.96,124.09,7700.0
2014-11-13 14:10:00,124.06,124.06,123.7,123.73,6600.0,124.06,124.06,123.7,123.73,6600.0
2014-11-13 14:20:00,123.67,123.73,123.44,123.72,9400.0,123.67,123.73,123.44,123.72,9400.0
2014-11-13 14:30:00,123.83,123.97,123.79,123.79,8000.0,123.83,123.97,123.79,123.79,8000.0
2014-11-13 14:40:00,123.78,123.87,123.6,123.87,9300.0,123.78,123.87,123.6,123.87,9300.0
2014-11-13 14:50:00,123.94,123.97,123.61,123.61,7300.0,123.94,123.97,123.61,123.61,7300.0
2014-11-13 15:00:00,123.58,123.74,123.3,123.74,20500.0,123.58,123.74,123.3,123.74,20500.0
2014-11-13 15:10:00,123.76,124.0,123.75,124.0,5000.0,123.76,124.0,123.75,124.0,5000.0
2014-11-13 15:20:00,124.01,124.26,123.91,123.91,19200.0,124.01,124.26,123.91,123.91,19200.0
2014-11-13 15:30:00,123.82,124.02,123.73,123.73,36900.0,123.82,124.02,123.73,123.73,36900.0
2014-11-13 15:40:00,123.73,123.9,123.47,123.86,36600.0,123.73,123.9,123.47,123.86,36600.0
2014-11-13 15:50:00,123.89,123.96,123.72,123.93,50400.0,123.89,123.96,123.72,123.93,50400.0
2014-11-14 09:30:00,123.77,123.97,123.21,123.45,10300.0,123.77,123.97,123.21,123.45,10300.0
2014-11-14 09:40:00,123.59,123.73,123.35,123.61,4700.0,123.59,123.73,123.35,123.61,4700.0
2014-11-14 09:50:00,123.45,123.78,123.3,123.7,2900.0,123.45,123.78,123.3,123.7,2900.0
2014-11-14 10:00:00,123.78,124.08,123.59,123.75,4800.0,123.78,124.08,123.59,123.75,4800.0
2014-11-14 10:10:00,123.86,123.86,123.55,123.68,2800.0,123.86,123.86,123.55,123.68,2800.0
2014-11-14 10:20:00,123.57,123.94,123.57,123.85,13100.0,123.57,123.94,123.57,123.85,13100.0
2014-11-14 10:30:00,123.83,124.0,123.57,124.0,10500.0,123.83,124.0,123.57,124.0,10500.0
2014-11-14 10:40:00,123.92,124.29,123.83,124.29,12500.0,123.92,124.29,123.83,124.29,12500.0
2014-11-14 10:50:00,124.34,124.45,124.23,124.34,1900.0,124.34,124.45,124.23,124.34,1900.0
2014-11-14 11:00:00,124.34,124.67,124.26,124.62,13800.0,124.34,124.67,124.26,124.62,13800.0
2014-11-14 11:10:00,124.49,124.61,124.49,124.58,1700.0,124.49,124.61,124.49,124.58,1700.0
2014-11-14 11:20:00,124.64,124.84,124.64,124.66,3800.0,124.64,124.84,124.64,124.66,3800.0
2014-11-14 11:30:00,124.6,124.82,124.45,124.82,6400.0,124.6,124.82,124.45,124.82,6400.0
2014-11-14 11:40:00,124.81,125.05,124.73,124.85,6000.0,124.81,125.05,124.73,124.85,6000.0
2014-11-14 11:50:00,124.85,125.01,124.85,125.01,2800.0,124.85,125.01,124.85,125.01,2800.0
2014-11-14 12:00:00,124.97,124.97,124.77,124.77,4100.0,124.97,124.97,124.77,124.77,4100.0
2014-11-14 12:10:00,124.82,124.82,124.66,124.71,1200.0,124.82,124.82,124.66,124.71,1200.0
2014-11-14 12:20:00,124.71,124.76,124.59,124.68,1500.0,124.71,124.76,124.59,124.68,1500.0
2014-11-14 12:30:00,124.61,124.62,124.34,124.34,1500.0,124.61,124.62,124.34,124.34,1500.0
2014-11-14 12:40:00,124.34,124.5,124.34,124.43,2900.0,124.34,124.5,124.34,124.43,2900.0
2014-11-14 12:50:00,124.43,124.46,124.29,124.29,2300.0,124.43,124.46,124.29,124.29,2300.0
2014-11-14 13:00:00,124.29,124.39,124.23,124.34,5200.0,124.29,124.39,124.23,124.34,5200.0
2014-11-14 13:10:00,124.39,124.65,124.27,124.63,8200.0,124.39,124.65,124.27,124.63,8200.0
2014-11-14 13:20:00,124.64,124.74,124.55,124.73,700.0,124.64,124.74,124.55,124.73,700.0
2014-11-14 13:30:00,124.74,124.85,124.68,124.8,3500.0,124.74,124.85,124.68,124.8,3500.0
2014-11-14 13:40:00,124.81,124.87,124.81,124.81,1200.0,124.81,124.87,124.81,124.81,1200.0
2014-11-14 13:50:00,124.77,124.86,124.63,124.63,6700.0,124.77,124.86,124.63,124.63,6700.0
2014-11-14 14:00:00,124.56,124.56,124.3,124.3,4800.0,124.56,124.56,124.3,124.3,4800.0
2014-11-14 14:10:00,124.42,124.53,124.24,124.27,9000.0,124.42,124.53,124.24,124.27,9000.0
2014-11-14 14:20:00,124.3,124.35,124.24,124.24,2100.0,124.3,124.35,124.24,124.24,2100.0
2014-11-14 14:30:00,124.23,124.39,124.21,124.25,2600.0,124.23,124.39,124.21,124.25,2600.0
2014-11-14 14:40:00,124.23,124.32,124.06,124.06,7400.0,124.23,124.32,124.06,124.06,7400.0
2014-11-14 14:50:00,124.04,124.06,123.92,123.99,12400.0,124.04,124.06,123.92,123.99,12400.0
2014-11-14 15:00:00,124.01,124.07,124.0,124.03,4900.0,124.01,124.07,124.0,124.03,4900.0
2014-11-14 15:10:00,124.02,124.02,123.81,123.82,7100.0,124.02,124.02,123.81,123.82,7100.0
2014-11-14 15:20:00,123.8,123.85,123.74,123.79,5300.0,123.8,123.85,123.74,123.79,5300.0
2014-11-14 15:30:00,123.76,124.04,123.75,123.95,11100.0,123.76,124.04,123.75,123.95,11100.0
2014-11-14 15:40:00,123.96,123.98,123.81,123.83,12900.0,123.96,123.98,123.81,123.83,12900.0
2014-11-14 15:50:00,123.87,123.91,123.7,123.74,41700.0,123.87,123.91,123.7,123.74,41700.0
2014-11-17 09:30:00,123.36,123.89,123.0,123.49,15100.0,123.36,123.89,123.0,123.49,15100.0
2014-11-17 09:40:00,123.47,124.0,122.94,123.53,20500.0,123.47,124.0,122.94,123.53,20500.0
2014-11-17 09:50:00,123.52,123.52,122.73,123.4,11200.0,123.52,123.52,122.73,123.4,11200.0
2014-11-17 10:00:00,123.4,123.49,122.52,122.68,10600.0,123.4,123.49,122.52,122.68,10600.0
2014-11-17 10:10:00,122.68,122.98,122.61,122.78,12000.0,122.68,122.98,122.61,122.78,12000.0
2014-11-17 10:20:00,122.73,123.09,122.39,123.0,13700.0,122.73,123.09,122.39,123.0,13700.0
2014-11-17 10:30:00,122.97,122.97,122.79,122.93,15600.0,122.97,122.97,122.79,122.93,15600.0
2014-11-17 10:40:00,122.95,123.46,122.92,123.46,10600.0,122.95,123.46,122.92,123.46,10600.0
2014-11-17 10:50:00,123.41,124.0,123.33,123.93,17200.0,123.41,124.0,123.33,123.93,17200.0
2014-11-17 11:00:00,124.0,124.25,123.51,123.67,30100.0,124.0,124.25,123.51,123.67,30100.0
2014-11-17 11:10:00,123.59,123.92,123.44,123.92,6400.0,123.59,123.92,123.44,123.92,6400.0
2014-11-17 11:20:00,123.95,124.03,123.67,123.78,16800.0,123.95,124.03,123.67,123.78,16800.0
2014-11-17 11:30:00,123.77,123.93,123.67,123.7,11000.0,123.77,123.93,123.67,123.7,11000.0
2014-11-17 11:40:00,123.65,124.04,123.65,123.97,12900.0,123.65,124.04,123.65,123.97,12900.0
2014-11-17 11:50:00,123.99,124.3,123.85,123.85,13700.0,123.99,124.3,123.85,123.85,13700.0
2014-11-17 12:00:00,123.9,124.04,123.8,123.88,15100.0,123.9,124.04,123.8,123.88,15100.0
2014-11-17 12:10:00,123.91,124.01,123.82,124.01,9100.0,123.91,124.01,123.82,124.01,9100.0
2014-11-17 12:20:00,124.03,124.25,123.86,124.25,9500.0,124.03,124.25,123.86,124.25,9500.0
2014-11-17 12:30:00,124.26,124.64,124.26,124.52,9400.0,124.26,124.64,124.26,124.52,9400.0
2014-11-17 12:40:00,124.51,124.65,124.36,124.41,6900.0,124.51,124.65,124.36,124.41,6900.0
2014-11-17 12:50:00,124.43,124.74,124.43,124.55,8400.0,124.43,124.74,124.43,124.55,8400.0
2014-11-17 13:00:00,124.52,124.82,124.51,124.71,9100.0,124.52,124.82,124.51,124.71,9100.0
2014-11-17 13:10:00,124.63,124.9,124.48,124.82,11300.0,124.63,124.9,124.48,124.82,11300.0
2014-11-17 13:20:00,124.77,124.92,124.64,124.65,7200.0,124.77,124.92,124.64,124.65,7200.0
2014-11-17 13:30:00,124.66,124.86,124.66,124.84,7500.0,124.66,124.86,124.66,124.84,7500.0
2014-11-17 13:40:00,124.91,125.1,124.64,124.64,12900.0,124.91,125.1,124.64,124.64,12900.0
2014-11-17 13:50:00,124.64,124.66,124.47,124.63,6600.0,124.64,124.66,124.47,124.63,6600.0
2014-11-17 14:00:00,124.65,124.97,124.54,124.63,11700.0,124.65,124.97,124.54,124.63,11700.0
2014-11-17 14:10:00,124.6,124.61,124.47,124.52,5800.0,124.6,124.61,124.47,124.52,5800.0
2014-11-17 14:20:00,124.55,124.57,124.39,124.39,9700.0,124.55,124.57,124.39,124.39,9700.0
2014-11-17 14:30:00,124.41,124.81,124.36,124.7,9800.0,124.41,124.81,124.36,124.7,9800.0
2014-11-17 14:40:00,124.74,124.84,124.67,124.75,16300.0,124.74,124.84,124.67,124.75,16300.0
2014-11-17 14:50:00,124.75,124.99,124.71,124.95,15600.0,124.75,124.99,124.71,124.95,15600.0
2014-11-17 15:00:00,124.95,125.18,124.93,125.18,16700.0,124.95,125.18,124.93,125.18,16700.0
2014-11-17 15:10:00,125.19,125.19,124.81,124.81,26000.0,125.19,125.19,124.81,124.81,26000.0
2014-11-17 15:20:00,124.77,124.79,124.64,124.64,23300.0,124.77,124.79,124.64,124.64,23300.0
2014-11-17 15:30:00,124.65,124.65,123.99,123.99,45100.0,124.65,124.65,123.99,123.99,45100.0
2014-11-17 15:40:00,124.02,124.11,123.84,124.08,33300.0,124.02,124.11,123.84,124.08,33300.0
2014-11-17 15:50:00,124.1,124.42,124.1,124.2,56000.0,124.1,124.42,124.1,124.2,56000.0
2014-11-18 09:30:00,124.2,125.05,123.53,125.05,7200.0,124.2,125.05,123.53,125.05,7200.0
2014-11-18 09:40:00,125.01,125.09,124.54,124.76,10300.0,125.01,125.09,124.54,124.76,10300.0
2014-11-18 09:50:00,124.83,125.12,124.7,124.88,23600.0,124.83,125.12,124.7,124.88,23600.0
2014-11-18 10:00:00,125.11,125.11,124.33,124.33,5700.0,125.11,125.11,124.33,124.33,5700.0
2014-11-18 10:10:00,124.45,124.74,124.33,124.57,7900.0,124.45,124.74,124.33,124.57,7900.0
2014-11-18 10:20:00,124.55,124.62,124.27,124.27,9200.0,124.55,124.62,124.27,124.27,9200.0
2014-11-18 10:30:00,124.35,124.47,123.98,124.11,18600.0,124.35,124.47,123.98,124.11,18600.0
2014-11-18 10:40:00,124.12,124.34,124.12,124.32,5900.0,124.12,124.34,124.12,124.32,5900.0
2014-11-18 10:50:00,124.27,124.35,124.23,124.24,6900.0,124.27,124.35,124.23,124.24,6900.0
2014-11-18 11:00:00,124.26,124.26,123.83,124.08,11200.0,124.26,124.26,123.83,124.08,11200.0
2014-11-18 11:10:00,124.07,124.07,123.83,123.83,9400.0,124.07,124.07,123.83,123.83,9400.0
2014-11-18 11:20:00,123.89,123.91,123.79,123.89,7300.0,123.89,123.91,123.79,123.89,7300.0
2014-11-18 11:30:00,123.91,123.97,123.78,123.78,5900.0,123.91,123.97,123.78,123.78,5900.0
2014-11-18 11:40:00,123.87,123.95,123.78,123.8,6100.0,123.87,123.95,123.78,123.8,6100.0
2014-11-18 11:50:00,123.81,123.87,123.75,123.8,9700.0,123.81,123.87,123.75,123.8,9700.0
2014-11-18 12:00:00,123.79,124.18,123.79,124.18,16800.0,123.79,124.18,123.79,124.18,16800.0
2014-11-18 12:10:00,124.18,124.4,124.18,124.4,3400.0,124.18,124.4,124.18,124.4,3400.0
2014-11-18 12:20:00,124.3,124.5,124.3,124.49,4800.0,124.3,124.5,124.3,124.49,4800.0
2014-11-18 12:30:00,124.33,124.33,124.03,124.23,2800.0,124.33,124.33,124.03,124.23,2800.0
2014-11-18 12:40:00,124.29,124.29,124.11,124.22,10000.0,124.29,124.29,124.11,124.22,10000.0
2014-11-18 12:50:00,124.27,124.37,124.15,124.34,8300.0,124.27,124.37,124.15,124.34,8300.0
2014-11-18 13:00:00,124.35,124.55,124.26,124.55,8400.0,124.35,124.55,124.26,124.55,8400.0
2014-11-18 13:10:00,124.49,124.58,124.49,124.58,600.0,124.49,124.58,124.49,124.58,600.0
2014-11-18 13:20:00,124.63,124.7,124.61,124.65,2000.0,124.63,124.7,124.61,124.65,2000.0
2014-11-18 13:30:00,124.65,124.68,124.6,124.68,2800.0,124.65,124.68,124.6,124.68,2800.0
2014-11-18 13:40:00,124.75,124.76,124.65,124.71,1800.0,124.75,124.76,124.65,124.71,1800.0
2014-11-18 13:50:00,124.64,124.7,124.47,124.47,38200.0,124.64,124.7,124.47,124.47,38200.0
2014-11-18 14:00:00,124.49,124.54,124.42,124.54,24400.0,124.49,124.54,124.42,124.54,24400.0
2014-11-18 14:10:00,124.53,124.88,124.51,124.84,12800.0,124.53,124.88,124.51,124.84,12800.0
2014-11-18 14:20:00,124.9,124.98,124.85,124.91,5500.0,124.9,124.98,124.85,124.91,5500.0
2014-11-18 14:30:00,124.87,125.03,124.77,125.02,14400.0,124.87,125.03,124.77,125.02,14400.0
2014-11-18 14:40:00,125.03,125.05,124.95,125.05,7800.0,125.03,125.05,124.95,125.05,7800.0
2014-11-18 14:50:00,125.05,125.06,124.92,124.98,8400.0,125.05,125.06,124.92,124.98,8400.0
2014-11-18 15:00:00,124.98,125.1,124.97,125.07,13300.0,124.98,125.1,124.97,125.07,13300.0
2014-11-18 15:10:00,125.12,125.14,124.97,125.01,10600.0,125.12,125.14,124.97,125.01,10600.0
2014-11-18 15:20:00,124.97,125.13,124.97,125.13,11800.0,124.97,125.13,124.97,125.13,11800.0
2014-11-18 15:30:00,125.1,125.17,125.01,125.05,28300.0,125.1,125.17,125.01,125.05,28300.0
2014-11-18 15:40:00,125.05,125.1,124.77,124.79,27500.0,125.05,125.1,124.77,124.79,27500.0
2014-11-18 15:50:00,124.76,125.01,124.65,124.96,63300.0,124.76,125.01,124.65,124.96,63300.0
2014-11-19 09:30:00,124.28,125.75,124.28,125.08,36500.0,124.28,125.75,124.28,125.08,36500.0
2014-11-19 09:40:00,125.05,125.95,124.9,125.71,31400.0,125.05,125.95,124.9,125.71,31400.0
2014-11-19 09:50:00,125.69,126.54,125.5,126.1,24400.0,125.69,126.54,125.5,126.1,24400.0
2014-11-19 10:00:00,126.12,126.3,125.84,125.95,38600.0,126.12,126.3,125.84,125.95,38600.0
2014-11-19 10:10:00,126.02,126.42,125.94,126.34,46000.0,126.02,126.42,125.94,126.34,46000.0
2014-11-19 10:20:00,126.28,127.05,126.28,126.5,32700.0,126.28,127.05,126.28,126.5,32700.0
2014-11-19 10:30:00,126.56,126.76,126.36,126.5,15900.0,126.56,126.76,126.36,126.5,15900.0
2014-11-19 10:40:00,126.5,126.63,126.01,126.1,10300.0,126.5,126.63,126.01,126.1,10300.0
2014-11-19 10:50:00,126.05,126.44,125.87,126.17,16000.0,126.05,126.44,125.87,126.17,16000.0
2014-11-19 11:00:00,126.07,126.66,125.87,126.46,23800.0,126.07,126.66,125.87,126.46,23800.0
2014-11-19 11:10:00,126.56,127.18,126.3,127.06,50900.0,126.56,127.18,126.3,127.06,50900.0
2014-11-19 11:20:00,127.13,127.13,126.61,126.66,15100.0,127.13,127.13,126.61,126.66,15100.0
2014-11-19 11:30:00,126.6,126.87,126.6,126.81,5300.0,126.6,126.87,126.6,126.81,5300.0
2014-11-19 11:40:00,126.82,127.27,126.81,127.27,16000.0,126.82,127.27,126.81,127.27,16000.0
2014-11-19 11:50:00,127.25,127.83,127.23,127.68,20000.0,127.25,127.83,127.23,127.68,20000.0
2014-11-19 12:00:00,127.68,128.0,127.57,127.93,17400.0,127.68,128.0,127.57,127.93,17400.0
2014-11-19 12:10:00,127.93,128.39,127.93,128.35,20200.0,127.93,128.39,127.93,128.35,20200.0
2014-11-19 12:20:00,128.32,129.01,128.15,128.84,48300.0,128.32,129.01,128.15,128.84,48300.0
2014-11-19 12:30:00,128.84,129.47,128.63,128.68,64600.0,128.84,129.47,128.63,128.68,64600.0
2014-11-19 12:40:00,128.81,129.03,128.22,128.44,12400.0,128.81,129.03,128.22,128.44,12400.0
2014-11-19 12:50:00,128.38,128.52,128.25,128.38,11300.0,128.38,128.52,128.25,128.38,11300.0
2014-11-19 13:00:00,128.41,128.49,128.03,128.15,12700.0,128.41,128.49,128.03,128.15,12700.0
2014-11-19 13:10:00,128.15,128.46,127.89,128.03,15500.0,128.15,128.46,127.89,128.03,15500.0
2014-11-19 13:20:00,128.04,128.04,127.51,127.51,10600.0,128.04,128.04,127.51,127.51,10600.0
2014-11-19 13:30:00,127.51,127.77,127.35,127.35,7800.0,127.51,127.77,127.35,127.35,7800.0
2014-11-19 13:40:00,127.43,127.64,127.37,127.6,9100.0,127.43,127.64,127.37,127.6,9100.0
2014-11-19 13:50:00,127.59,127.91,127.55,127.57,7700.0,127.59,127.91,127.55,127.57,7700.0
2014-11-19 14:00:00,127.57,128.17,127.57,128.03,24100.0,127.57,128.17,127.57,128.03,24100.0
2014-11-19 14:10:00,127.94,127.96,127.54,127.88,16800.0,127.94,127.96,127.54,127.88,16800.0
2014-11-19 14:20:00,127.88,127.88,127.43,127.65,7200.0,127.88,127.88,127.43,127.65,7200.0
2014-11-19 14:30:00,127.58,127.66,127.28,127.42,5300.0,127.58,127.66,127.28,127.42,5300.0
2014-11-19 14:40:00,127.34,127.41,127.17,127.22,4300.0,127.34,127.41,127.17,127.22,4300.0
2014-11-19 14:50:00,127.16,127.83,127.15,127.7,10100.0,127.16,127.83,127.15,127.7,10100.0
2014-11-19 15:00:00,127.69,127.69,127.43,127.46,11700.0,127.69,127.69,127.43,127.46,11700.0
2014-11-19 15:10:00,127.4,127.47,127.37,127.46,19900.0,127.4,127.47,127.37,127.46,19900.0
2014-11-19 15:20:00,127.47,127.65,127.41,127.41,22400.0,127.47,127.65,127.41,127.41,22400.0
2014-11-19 15:30:00,127.43,127.57,127.31,127.55,23600.0,127.43,127.57,127.31,127.55,23600.0
2014-11-19 15:40:00,127.55,127.56,127.4,127.4,30800.0,127.55,127.56,127.4,127.4,30800.0
2014-11-19 15:50:00,127.4,127.4,127.2,127.26,56000.0,127.4,127.4,127.2,127.26,56000.0
2014-11-20 09:30:00,127.19,127.25,126.85,126.92,7900.0,127.19,127.25,126.85,126.92,7900.0
2014-11-20 09:40:00,126.86,127.5,126.86,127.5,13900.0,126.86,127.5,126.86,127.5,13900.0
2014-11-20 09:50:00,127.76,127.83,127.38,127.47,10000.0,127.76,127.83,127.38,127.47,10000.0
2014-11-20 10:00:00,127.51,127.65,127.37,127.53,9300.0,127.51,127.65,127.37,127.53,9300.0
2014-11-20 10:10:00,127.51,127.64,127.39,127.58,24300.0,127.51,127.64,127.39,127.58,24300.0
2014-11-20 10:20:00,127.61,127.87,127.41,127.87,12000.0,127.61,127.87,127.41,127.87,12000.0
2014-11-20 10:30:00,127.88,128.32,127.88,128.21,8700.0,127.88,128.32,127.88,128.21,8700.0
2014-11-20 10:40:00,128.08,128.3,128.0,128.07,5500.0,128.08,128.3,128.0,128.07,5500.0
2014-11-20 10:50:00,128.05,128.05,127.42,127.69,6800.0,128.05,128.05,127.42,127.69,6800.0
2014-11-20 11:00:00,127.69,128.08,127.69,128.08,7200.0,127.69,128.08,127.69,128.08,7200.0
2014-11-20 11:10:00,128.08,128.2,127.87,127.94,3000.0,128.08,128.2,127.87,127.94,3000.0
2014-11-20 11:20:00,127.93,127.94,127.69,127.73,6000.0,127.93,127.94,127.69,127.73,6000.0
2014-11-20 11:30:00,127.84,127.97,127.75,127.89,14600.0,127.84,127.97,127.75,127.89,14600.0
2014-11-20 11:40:00,127.93,128.01,127.85,127.96,7400.0,127.93,128.01,127.85,127.96,7400.0
2014-11-20 11:50:00,128.02,128.02,127.7,127.7,10500.0,128.02,128.02,127.7,127.7,10500.0
2014-11-20 12:00:00,127.76,127.85,127.68,127.82,4900.0,127.76,127.85,127.68,127.82,4900.0
2014-11-20 12:10:00,127.79,127.83,127.5,127.55,3600.0,127.79,127.83,127.5,127.55,3600.0
2014-11-20 12:20:00,127.55,127.79,127.49,127.67,4700.0,127.55,127.79,127.49,127.67,4700.0
2014-11-20 12:30:00,127.69,127.82,127.62,127.68,3600.0,127.69,127.82,127.62,127.68,3600.0
2014-11-20 12:40:00,127.65,127.77,127.51,127.73,7700.0,127.65,127.77,127.51,127.73,7700.0
2014-11-20 12:50:00,127.68,127.79,127.61,127.62,2900.0,127.68,127.79,127.61,127.62,2900.0
2014-11-20 13:00:00,127.6,127.67,127.51,127.62,7300.0,127.6,127.67,127.51,127.62,7300.0
2014-11-20 13:10:00,127.6,127.63,127.35,127.4,8100.0,127.6,127.63,127.35,127.4,8100.0
2014-11-20 13:20:00,127.4,127.48,127.23,127.4,11800.0,127.4,127.48,127.23,127.4,11800.0
2014-11-20 13:30:00,127.4,127.4,127.27,127.29,5800.0,127.4,127.4,127.27,127.29,5800.0
2014-11-20 13:40:00,127.29,127.31,127.18,127.2,4700.0,127.29,127.31,127.18,127.2,4700.0
2014-11-20 13:50:00,127.22,127.24,126.95,127.1,22400.0,127.22,127.24,126.95,127.1,22400.0
2014-11-20 14:00:00,127.16,127.2,127.04,127.05,10600.0,127.16,127.2,127.04,127.05,10600.0
2014-11-20 14:10:00,127.06,127.11,126.96,127.05,7200.0,127.06,127.11,126.96,127.05,7200.0
2014-11-20 14:20:00,127.07,127.17,126.99,127.08,8100.0,127.07,127.17,126.99,127.08,8100.0
2014-11-20 14:30:00,127.08,127.17,127.01,127.01,2300.0,127.08,127.17,127.01,127.01,2300.0
2014-11-20 14:40:00,127.03,127.19,126.97,127.14,3800.0,127.03,127.19,126.97,127.14,3800.0
2014-11-20 14:50:00,127.15,127.38,127.07,127.18,16800.0,127.15,127.38,127.07,127.18,16800.0
2014-11-20 15:00:00,127.18,127.37,127.16,127.21,5400.0,127.18,127.37,127.16,127.21,5400.0
2014-11-20 15:10:00,127.19,127.21,127.12,127.12,4200.0,127.19,127.21,127.12,127.12,4200.0
2014-11-20 15:20:00,127.1,127.22,127.08,127.11,8700.0,127.1,127.22,127.08,127.11,8700.0
2014-11-20 15:30:00,127.11,127.18,126.93,126.93,14700.0,127.11,127.18,126.93,126.93,14700.0
2014-11-20 15:40:00,126.9,126.94,126.86,126.9,11500.0,126.9,126.94,126.86,126.9,11500.0
2014-11-20 15:50:00,126.93,127.13,126.82,127.06,26100.0,126.93,127.13,126.82,127.06,26100.0
2014-11-21 09:30:00,128.14,128.62,127.5,127.66,19300.0,128.14,128.62,127.5,127.66,19300.0
2014-11-21 09:40:00,127.58,127.95,127.27,127.84,12900.0,127.58,127.95,127.27,127.84,12900.0
2014-11-21 09:50:00,127.7,127.96,127.56,127.75,23600.0,127.7,127.96,127.56,127.75,23600.0
2014-11-21 10:00:00,127.77,127.97,127.54,127.67,27200.0,127.77,127.97,127.54,127.67,27200.0
2014-11-21 10:10:00,127.67,127.78,127.5,127.56,11600.0,127.67,127.78,127.5,127.56,11600.0
2014-11-21 10:20:00,127.53,127.78,127.33,127.78,20900.0,127.53,127.78,127.33,127.78,20900.0
2014-11-21 10:30:00,127.82,127.96,127.77,127.77,6400.0,127.82,127.96,127.77,127.77,6400.0
2014-11-21 10:40:00,127.75,127.81,127.49,127.49,7500.0,127.75,127.81,127.49,127.49,7500.0
2014-11-21 10:50:00,127.5,127.59,127.29,127.31,6100.0,127.5,127.59,127.29,127.31,6100.0
2014-11-21 11:00:00,127.27,127.28,127.03,127.18,17300.0,127.27,127.28,127.03,127.18,17300.0
2014-11-21 11:10:00,127.14,127.38,127.1,127.32,5800.0,127.14,127.38,127.1,127.32,5800.0
2014-11-21 11:20:00,127.31,127.6,127.31,127.47,14100.0,127.31,127.6,127.31,127.47,14100.0
2014-11-21 11:30:00,127.48,127.48,127.21,127.22,16500.0,127.48,127.48,127.21,127.22,16500.0
2014-11-21 11:40:00,127.22,127.27,127.08,127.12,18200.0,127.22,127.27,127.08,127.12,18200.0
2014-11-21 11:50:00,127.12,127.53,127.11,127.44,15300.0,127.12,127.53,127.11,127.44,15300.0
2014-11-21 12:00:00,127.39,127.39,127.22,127.22,3700.0,127.39,127.39,127.22,127.22,3700.0
2014-11-21 12:10:00,127.26,127.33,127.07,127.33,8100.0,127.26,127.33,127.07,127.33,8100.0
2014-11-21 12:20:00,127.25,127.41,127.24,127.39,4100.0,127.25,127.41,127.24,127.39,4100.0
2014-11-21 12:30:00,127.39,127.63,127.39,127.57,4300.0,127.39,127.63,127.39,127.57,4300.0
2014-11-21 12:40:00,127.57,127.71,127.53,127.61,8400.0,127.57,127.71,127.53,127.61,8400.0
2014-11-21 12:50:00,127.61,127.78,127.38,127.6,39200.0,127.61,127.78,127.38,127.6,39200.0
2014-11-21 13:00:00,127.64,127.71,127.31,127.39,77400.0,127.64,127.71,127.31,127.39,77400.0
2014-11-21 13:10:00,127.36,127.47,127.24,127.32,18300.0,127.36,127.47,127.24,127.32,18300.0
2014-11-21 13:20:00,127.31,127.61,127.3,127.56,25000.0,127.31,127.61,127.3,127.56,25000.0
2014-11-21 13:30:00,127.51,127.77,127.43,127.69,17400.0,127.51,127.77,127.43,127.69,17400.0
2014-11-21 13:40:00,127.67,127.87,127.57,127.87,13300.0,127.67,127.87,127.57,127.87,13300.0
2014-11-21 13:50:00,127.81,127.88,127.73,127.74,5700.0,127.81,127.88,127.73,127.74,5700.0
2014-11-21 14:00:00,127.76,127.93,127.72,127.72,7000.0,127.76,127.93,127.72,127.72,7000.0
2014-11-21 14:10:00,127.72,127.72,127.54,127.56,6600.0,127.72,127.72,127.54,127.56,6600.0
2014-11-21 14:20:00,127.52,127.53,127.43,127.44,9000.0,127.52,127.53,127.43,127.44,9000.0
2014-11-21 14:30:00,127.44,127.46,127.31,127.46,10200.0,127.44,127.46,127.31,127.46,10200.0
2014-11-21 14:40:00,127.48,127.64,127.47,127.57,8900.0,127.48,127.64,127.47,127.57,8900.0
2014-11-21 14:50:00,127.57,127.58,127.45,127.54,8400.0,127.57,127.58,127.45,127.54,8400.0
2014-11-21 15:00:00,127.55,127.62,127.43,127.47,6000.0,127.55,127.62,127.43,127.47,6000.0
2014-11-21 15:10:00,127.46,127.5,127.4,127.41,7400.0,127.46,127.5,127.4,127.41,7400.0
2014-11-21 15:20:00,127.41,127.48,127.38,127.41,14800.0,127.41,127.48,127.38,127.41,14800.0
2014-11-21 15:30:00,127.39,127.49,127.38,127.4,10000.0,127.39,127.49,127.38,127.4,10000.0
2014-11-21 15:40:00,127.4,127.44,127.24,127.24,13500.0,127.4,127.44,127.24,127.24,13500.0
2014-11-21 15:50:00,127.25,127.48,127.15,127.35,37200.0,127.25,127.48,127.15,127.35,37200.0
2014-11-24 09:30:00,125.47,125.97,124.8,125.52,41900.0,125.47,125.97,124.8,125.52,41900.0
2014-11-24 09:40:00,125.54,125.75,125.3,125.62,14500.0,125.54,125.75,125.3,125.62,14500.0
2014-11-24 09:50:00,125.58,126.03,125.49,125.78,55800.0,125.58,126.03,125.49,125.78,55800.0
2014-11-24 10:00:00,125.72,126.04,125.56,125.66,21800.0,125.72,126.04,125.56,125.66,21800.0
2014-11-24 10:10:00,125.65,125.66,125.0,125.01,50700.0,125.65,125.66,125.0,125.01,50700.0
2014-11-24 10:20:00,125.06,125.06,123.8,124.52,91000.0,125.06,125.06,123.8,124.52,91000.0
2014-11-24 10:30:00,124.56,124.78,124.38,124.48,14000.0,124.56,124.78,124.38,124.48,14000.0
2014-11-24 10:40:00,124.49,124.6,123.82,124.12,30100.0,124.49,124.6,123.82,124.12,30100.0
2014-11-24 10:50:00,124.18,124.29,123.8,123.85,23400.0,124.18,124.29,123.8,123.85,23400.0
2014-11-24 11:00:00,123.89,123.94,123.33,123.35,26700.0,123.89,123.94,123.33,123.35,26700.0
2014-11-24 11:10:00,123.32,123.63,123.14,123.19,22400.0,123.32,123.63,123.14,123.19,22400.0
2014-11-24 11:20:00,123.2,123.27,122.3,122.42,52200.0,123.2,123.27,122.3,122.42,52200.0
2014-11-24 11:30:00,122.47,123.51,122.44,123.35,30200.0,122.47,123.51,122.44,123.35,30200.0
2014-11-24 11:40:00,123.48,123.86,123.43,123.59,10200.0,123.48,123.86,123.43,123.59,10200.0
2014-11-24 11:50:00,123.66,123.83,123.61,123.76,3400.0,123.66,123.83,123.61,123.76,3400.0
2014-11-24 12:00:00,123.72,123.91,123.7,123.89,5300.0,123.72,123.91,123.7,123.89,5300.0
2014-11-24 12:10:00,123.88,123.95,123.65,123.68,9100.0,123.88,123.95,123.65,123.68,9100.0
2014-11-24 12:20:00,123.73,123.84,123.66,123.66,15600.0,123.73,123.84,123.66,123.66,15600.0
2014-11-24 12:30:00,123.67,123.89,123.67,123.85,15400.0,123.67,123.89,123.67,123.85,15400.0
2014-11-24 12:40:00,123.88,123.88,123.75,123.8,7200.0,123.88,123.88,123.75,123.8,7200.0
2014-11-24 12:50:00,123.75,123.96,123.7,123.96,27300.0,123.75,123.96,123.7,123.96,27300.0
2014-11-24 13:00:00,123.89,125.12,123.89,125.1,37100.0,123.89,125.12,123.89,125.1,37100.0
2014-11-24 13:10:00,125.14,125.25,124.9,125.09,17800.0,125.14,125.25,124.9,125.09,17800.0
2014-11-24 13:20:00,125.12,125.45,125.11,125.39,8500.0,125.12,125.45,125.11,125.39,8500.0
2014-11-24 13:30:00,125.38,125.73,125.26,125.68,13500.0,125.38,125.73,125.26,125.68,13500.0
2014-11-24 13:40:00,125.68,125.95,125.57,125.95,27800.0,125.68,125.95,125.57,125.95,27800.0
2014-11-24 13:50:00,125.95,125.96,125.77,125.94,11800.0,125.95,125.96,125.77,125.94,11800.0
2014-11-24 14:00:00,125.97,126.66,125.97,126.51,25600.0,125.97,126.66,125.97,126.51,25600.0
2014-11-24 14:10:00,126.49,126.75,126.49,126.68,13200.0,126.49,126.75,126.49,126.68,13200.0
2014-11-24 14:20:00,126.68,126.95,126.55,126.8,20100.0,126.68,126.95,126.55,126.8,20100.0
2014-11-24 14:30:00,126.79,126.79,126.5,126.61,18200.0,126.79,126.79,126.5,126.61,18200.0
2014-11-24 14:40:00,126.6,126.63,126.27,126.38,10000.0,126.6,126.63,126.27,126.38,10000.0
2014-11-24 14:50:00,126.33,126.44,126.27,126.38,5900.0,126.33,126.44,126.27,126.38,5900.0
2014-11-24 15:00:00,126.41,126.41,126.18,126.35,9900.0,126.41,126.41,126.18,126.35,9900.0
2014-11-24 15:10:00,126.35,126.38,126.17,126.36,15200.0,126.35,126.38,126.17,126.36,15200.0
2014-11-24 15:20:00,126.34,126.46,126.34,126.4,12100.0,126.34,126.46,126.34,126.4,12100.0
2014-11-24 15:30:00,126.41,126.45,126.4,126.44,14800.0,126.41,126.45,126.4,126.44,14800.0
2014-11-24 15:40:00,126.43,126.59,126.42,126.55,20300.0,126.43,126.59,126.42,126.55,20300.0
2014-11-24 15:50:00,126.55,126.78,126.55,126.77,52000.0,126.55,126.78,126.55,126.77,52000.0
2014-11-25 09:30:00,126.8,127.84,126.5,127.26,11200.0,126.8,127.84,126.5,127.26,11200.0
2014-11-25 09:40:00,127.21,127.32,126.64,126.64,20400.0,127.21,127.32,126.64,126.64,20400.0
2014-11-25 09:50:00,126.57,126.71,126.3,126.3,9700.0,126.57,126.71,126.3,126.3,9700.0
2014-11-25 10:00:00,126.2,126.28,125.65,125.96,11500.0,126.2,126.28,125.65,125.96,11500.0
2014-11-25 10:10:00,125.98,126.25,125.39,125.57,5700.0,125.98,126.25,125.39,125.57,5700.0
2014-11-25 10:20:00,125.64,125.86,125.55,125.8,11100.0,125.64,125.86,125.55,125.8,11100.0
2014-11-25 10:30:00,125.93,125.98,125.71,125.77,5100.0,125.93,125.98,125.71,125.77,5100.0
2014-11-25 10:40:00,125.79,126.0,125.59,125.63,9600.0,125.79,126.0,125.59,125.63,9600.0
2014-11-25 10:50:00,125.69,125.75,125.32,125.32,5000.0,125.69,125.75,125.32,125.32,5000.0
2014-11-25 11:00:00,125.28,125.34,125.13,125.19,9200.0,125.28,125.34,125.13,125.19,9200.0
2014-11-25 11:10:00,125.24,125.7,124.91,124.97,15900.0,125.24,125.7,124.91,124.97,15900.0
2014-11-25 11:20:00,124.94,124.96,124.58,124.58,19200.0,124.94,124.96,124.58,124.58,19200.0
2014-11-25 11:30:00,124.55,125.0,124.55,124.96,10400.0,124.55,125.0,124.55,124.96,10400.0
2014-11-25 11:40:00,124.96,125.14,124.91,125.12,10900.0,124.96,125.14,124.91,125.12,10900.0
2014-11-25 11:50:00,125.06,125.06,124.95,125.04,4800.0,125.06,125.06,124.95,125.04,4800.0
2014-11-25 12:00:00,125.08,125.13,125.06,125.06,2000.0,125.08,125.13,125.06,125.06,2000.0
2014-11-25 12:10:00,125.07,125.16,124.96,124.96,6300.0,125.07,125.16,124.96,124.96,6300.0
2014-11-25 12:20:00,124.95,124.98,124.78,124.97,4200.0,124.95,124.98,124.78,124.97,4200.0
2014-11-25 12:30:00,124.93,124.98,124.84,124.89,23200.0,124.93,124.98,124.84,124.89,23200.0
2014-11-25 12:40:00,124.91,125.1,124.9,125.03,7900.0,124.91,125.1,124.9,125.03,7900.0
2014-11-25 12:50:00,125.03,125.13,124.95,125.12,14900.0,125.03,125.13,124.95,125.12,14900.0
2014-11-25 13:00:00,125.14,125.21,125.03,125.21,4900.0,125.14,125.21,125.03,125.21,4900.0
2014-11-25 13:10:00,125.21,125.33,125.18,125.22,9000.0,125.21,125.33,125.18,125.22,9000.0
2014-11-25 13:20:00,125.22,125.32,125.2,125.23,6000.0,125.22,125.32,125.2,125.23,6000.0
2014-11-25 13:30:00,125.25,125.26,125.0,125.01,6400.0,125.25,125.26,125.0,125.01,6400.0
2014-11-25 13:40:00,125.02,125.26,125.02,125.19,3500.0,125.02,125.26,125.02,125.19,3500.0
2014-11-25 13:50:00,125.18,125.33,125.14,125.33,3300.0,125.18,125.33,125.14,125.33,3300.0
2014-11-25 14:00:00,125.29,125.62,125.25,125.5,4500.0,125.29,125.62,125.25,125.5,4500.0
2014-11-25 14:10:00,125.48,125.62,125.45,125.52,9700.0,125.48,125.62,125.45,125.52,9700.0
2014-11-25 14:20:00,125.54,125.69,125.51,125.51,5800.0,125.54,125.69,125.51,125.51,5800.0
2014-11-25 14:30:00,125.56,125.64,125.47,125.51,4900.0,125.56,125.64,125.47,125.51,4900.0
2014-11-25 14:40:00,125.54,125.57,125.31,125.39,7400.0,125.54,125.57,125.31,125.39,7400.0
2014-11-25 14:50:00,125.44,125.54,125.2,125.38,7000.0,125.44,125.54,125.2,125.38,7000.0
2014-11-25 15:00:00,125.37,125.59,125.37,125.46,10800.0,125.37,125.59,125.37,125.46,10800.0
2014-11-25 15:10:00,125.5,125.75,125.5,125.54,7300.0,125.5,125.75,125.5,125.54,7300.0
2014-11-25 15:20:00,125.59,125.67,125.46,125.52,8700.0,125.59,125.67,125.46,125.52,8700.0
2014-11-25 15:30:00,125.55,125.71,125.55,125.71,9200.0,125.55,125.71,125.55,125.71,9200.0
2014-11-25 15:40:00,125.7,125.79,125.58,125.65,17200.0,125.7,125.79,125.58,125.65,17200.0
2014-11-25 15:50:00,125.64,125.77,125.48,125.71,39600.0,125.64,125.77,125.48,125.71,39600.0
2014-11-26 09:30:00,125.35,125.95,125.01,125.95,6000.0,125.35,125.95,125.01,125.95,6000.0
2014-11-26 09:40:00,125.74,125.97,125.29,125.29,3100.0,125.74,125.97,125.29,125.29,3100.0
2014-11-26 09:50:00,125.5,125.56,125.29,125.44,3500.0,125.5,125.56,125.29,125.44,3500.0
2014-11-26 10:00:00,125.44,125.58,125.32,125.46,4700.0,125.44,125.58,125.32,125.46,4700.0
2014-11-26 10:10:00,125.41,125.85,125.36,125.7,3700.0,125.41,125.85,125.36,125.7,3700.0
2014-11-26 10:20:00,125.77,125.91,125.57,125.61,6700.0,125.77,125.91,125.57,125.61,6700.0
2014-11-26 10:30:00,125.66,126.07,125.66,125.95,10200.0,125.66,126.07,125.66,125.95,10200.0
2014-11-26 10:40:00,125.85,125.86,125.59,125.7,9800.0,125.85,125.86,125.59,125.7,9800.0
2014-11-26 10:50:00,125.7,125.74,125.55,125.72,12400.0,125.7,125.74,125.55,125.72,12400.0
2014-11-26 11:00:00,125.77,125.98,125.66,125.66,4700.0,125.77,125.98,125.66,125.66,4700.0
2014-11-26 11:10:00,125.73,125.73,125.56,125.58,3300.0,125.73,125.73,125.56,125.58,3300.0
2014-11-26 11:20:00,125.65,125.72,125.56,125.61,4300.0,125.65,125.72,125.56,125.61,4300.0
2014-11-26 11:30:00,125.56,125.67,125.54,125.6,2500.0,125.56,125.67,125.54,125.6,2500.0
2014-11-26 11:40:00,125.64,125.7,125.59,125.7,4200.0,125.64,125.7,125.59,125.7,4200.0
2014-11-26 11:50:00,125.7,125.7,125.39,125.49,11300.0,125.7,125.7,125.39,125.49,11300.0
2014-11-26 12:00:00,125.46,125.6,125.45,125.55,2300.0,125.46,125.6,125.45,125.55,2300.0
2014-11-26 12:10:00,125.5,125.57,125.43,125.57,1000.0,125.5,125.57,125.43,125.57,1000.0
2014-11-26 12:20:00,125.48,125.56,125.47,125.55,18900.0,125.48,125.56,125.47,125.55,18900.0
2014-11-26 12:30:00,125.55,125.6,125.47,125.53,3500.0,125.55,125.6,125.47,125.53,3500.0
2014-11-26 12:40:00,125.53,125.55,125.28,125.28,11100.0,125.53,125.55,125.28,125.28,11100.0
2014-11-26 12:50:00,125.36,125.36,125.25,125.36,3000.0,125.36,125.36,125.25,125.36,3000.0
2014-11-26 13:00:00,125.41,125.56,125.38,125.46,1900.0,125.41,125.56,125.38,125.46,1900.0
2014-11-26 13:10:00,125.4,125.41,125.33,125.33,900.0,125.4,125.41,125.33,125.33,900.0
2014-11-26 13:20:00,125.31,125.31,125.19,125.19,1400.0,125.31,125.31,125.19,125.19,1400.0
2014-11-26 13:30:00,125.19,125.19,125.11,125.15,2200.0,125.19,125.19,125.11,125.15,2200.0
2014-11-26 13:40:00,125.17,125.19,125.14,125.19,800.0,125.17,125.19,125.14,125.19,800.0
2014-11-26 13:50:00,125.2,125.38,125.13,125.31,3600.0,125.2,125.38,125.13,125.31,3600.0
2014-11-26 14:00:00,125.34,125.37,125.26,125.28,900.0,125.34,125.37,125.26,125.28,900.0
2014-11-26 14:10:00,125.28,125.28,125.23,125.26,1100.0,125.28,125.28,125.23,125.26,1100.0
2014-11-26 14:20:00,125.34,125.36,125.18,125.33,2600.0,125.34,125.36,125.18,125.33,2600.0
2014-11-26 14:30:00,125.33,125.49,125.33,125.38,3400.0,125.33,125.49,125.33,125.38,3400.0
2014-11-26 14:40:00,125.3,125.47,125.3,125.43,1300.0,125.3,125.47,125.3,125.43,1300.0
2014-11-26 14:50:00,125.49,125.66,125.44,125.54,5700.0,125.49,125.66,125.44,125.54,5700.0
2014-11-26 15:00:00,125.45,125.62,125.45,125.53,4200.0,125.45,125.62,125.45,125.53,4200.0
2014-11-26 15:10:00,125.62,125.62,125.46,125.53,8800.0,125.62,125.62,125.46,125.53,8800.0
2014-11-26 15:20:00,125.52,125.61,125.52,125.54,9100.0,125.52,125.61,125.52,125.54,9100.0
2014-11-26 15:30:00,125.54,125.57,125.49,125.51,11800.0,125.54,125.57,125.49,125.51,11800.0
2014-11-26 15:40:00,125.51,125.54,125.47,125.51,9600.0,125.51,125.54,125.47,125.51,9600.0
2014-11-26 15:50:00,125.52,125.89,125.51,125.81,62000.0,125.52,125.89,125.51,125.81,62000.0
2014-11-28 09:30:00,126.01,126.95,126.01,126.89,14100.0,126.01,126.95,126.01,126.89,14100.0
2014-11-28 09:40:00,126.89,127.73,126.85,127.46,11900.0,126.89,127.73,126.85,127.46,11900.0
2014-11-28 09:50:00,127.54,127.76,127.34,127.68,6200.0,127.54,127.76,127.34,127.68,6200.0
2014-11-28 10:00:00,127.48,127.93,127.4,127.86,8100.0,127.48,127.93,127.4,127.86,8100.0
2014-11-28 10:10:00,127.86,128.3,127.73,128.3,10200.0,127.86,128.3,127.73,128.3,10200.0
2014-11-28 10:20:00,128.32,128.32,127.88,127.88,5200.0,128.32,128.32,127.88,127.88,5200.0
2014-11-28 10:30:00,127.83,127.94,127.68,127.68,2500.0,127.83,127.94,127.68,127.68,2500.0
2014-11-28 10:40:00,127.67,127.8,127.6,127.6,3600.0,127.67,127.8,127.6,127.6,3600.0
2014-11-28 10:50:00,127.51,127.64,127.23,127.31,27700.0,127.51,127.64,127.23,127.31,27700.0
2014-11-28 11:00:00,127.37,127.47,127.34,127.45,8300.0,127.37,127.47,127.34,127.45,8300.0
2014-11-28 11:10:00,127.43,127.43,127.24,127.24,1700.0,127.43,127.43,127.24,127.24,1700.0
2014-11-28 11:20:00,127.32,127.61,127.31,127.31,2900.0,127.32,127.61,127.31,127.31,2900.0
2014-11-28 11:30:00,127.41,127.65,127.37,127.62,1600.0,127.41,127.65,127.37,127.62,1600.0
2014-11-28 11:40:00,127.62,127.65,127.39,127.39,3500.0,127.62,127.65,127.39,127.39,3500.0
2014-11-28 11:50:00,127.31,127.39,127.31,127.33,1300.0,127.31,127.39,127.31,127.33,1300.0
2014-11-28 12:00:00,127.33,127.33,126.95,127.0,4300.0,127.33,127.33,126.95,127.0,4300.0
2014-11-28 12:10:00,126.99,127.02,126.83,126.83,4800.0,126.99,127.02,126.83,126.83,4800.0
2014-11-28 12:20:00,126.83,127.14,126.83,126.93,3600.0,126.83,127.14,126.83,126.93,3600.0
2014-11-28 12:30:00,126.94,127.07,126.6,126.6,5100.0,126.94,127.07,126.6,126.6,5100.0
2014-11-28 12:40:00,126.6,126.61,126.2,126.36,15100.0,126.6,126.61,126.2,126.36,15100.0
2014-11-28 12:50:00,126.36,126.64,126.35,126.44,27400.0,126.36,126.64,126.35,126.44,27400.0
2014-12-01 09:30:00,126.92,127.29,125.43,125.89,30200.0,126.92,127.29,125.43,125.89,30200.0
2014-12-01 09:40:00,125.76,125.9,124.76,125.32,15800.0,125.76,125.9,124.76,125.32,15800.0
2014-12-01 09:50:00,125.29,125.41,124.75,124.86,19800.0,125.29,125.41,124.75,124.86,19800.0
2014-12-01 10:00:00,124.83,125.1,124.54,124.59,12600.0,124.83,125.1,124.54,124.59,12600.0
2014-12-01 10:10:00,124.65,125.81,124.65,125.69,23500.0,124.65,125.81,124.65,125.69,23500.0
2014-12-01 10:20:00,125.77,125.88,125.29,125.35,15500.0,125.77,125.88,125.29,125.35,15500.0
2014-12-01 10:30:00,125.33,125.41,124.98,125.24,13400.0,125.33,125.41,124.98,125.24,13400.0
2014-12-01 10:40:00,125.21,125.26,124.96,125.06,10900.0,125.21,125.26,124.96,125.06,10900.0
2014-12-01 10:50:00,125.04,125.13,124.57,124.68,8500.0,125.04,125.13,124.57,124.68,8500.0
2014-12-01 11:00:00,124.68,124.86,124.43,124.45,16400.0,124.68,124.86,124.43,124.45,16400.0
2014-12-01 11:10:00,124.46,124.51,124.21,124.29,14400.0,124.46,124.51,124.21,124.29,14400.0
2014-12-01 11:20:00,124.35,124.56,124.29,124.34,17100.0,124.35,124.56,124.29,124.34,17100.0
2014-12-01 11:30:00,124.34,124.4,123.59,123.69,15400.0,124.34,124.4,123.59,123.69,15400.0
2014-12-01 11:40:00,123.68,124.29,123.63,124.25,6400.0,123.68,124.29,123.63,124.25,6400.0
2014-12-01 11:50:00,124.21,124.38,124.0,124.26,6500.0,124.21,124.38,124.0,124.26,6500.0
2014-12-01 12:00:00,124.16,124.53,124.16,124.43,7600.0,124.16,124.53,124.16,124.43,7600.0
2014-12-01 12:10:00,124.44,124.61,124.37,124.37,6100.0,124.44,124.61,124.37,124.37,6100.0
2014-12-01 12:20:00,124.41,124.43,123.86,123.86,8600.0,124.41,124.43,123.86,123.86,8600.0
2014-12-01 12:30:00,124.0,124.36,123.97,124.11,4700.0,124.0,124.36,123.97,124.11,4700.0
2014-12-01 12:40:00,124.1,124.65,124.1,124.65,3500.0,124.1,124.65,124.1,124.65,3500.0
2014-12-01 12:50:00,124.65,124.85,124.29,124.76,6800.0,124.65,124.85,124.29,124.76,6800.0
2014-12-01 13:00:00,124.84,124.94,124.64,124.65,5200.0,124.84,124.94,124.64,124.65,5200.0
2014-12-01 13:10:00,124.63,124.63,124.39,124.45,3100.0,124.63,124.63,124.39,124.45,3100.0
2014-12-01 13:20:00,124.52,124.63,124.44,124.61,7100.0,124.52,124.63,124.44,124.61,7100.0
2014-12-01 13:30:00,124.64,124.91,124.64,124.83,21100.0,124.64,124.91,124.64,124.83,21100.0
2014-12-01 13:40:00,124.86,125.22,124.86,125.04,16300.0,124.86,125.22,124.86,125.04,16300.0
2014-12-01 13:50:00,125.0,125.01,124.73,124.82,29200.0,125.0,125.01,124.73,124.82,29200.0
2014-12-01 14:00:00,124.9,125.04,124.74,124.86,4700.0,124.9,125.04,124.74,124.86,4700.0
2014-12-01 14:10:00,124.82,124.82,124.58,124.7,7900.0,124.82,124.82,124.58,124.7,7900.0
2014-12-01 14:20:00,124.68,124.82,124.57,124.67,8500.0,124.68,124.82,124.57,124.67,8500.0
2014-12-01 14:30:00,124.7,124.76,124.44,124.64,6100.0,124.7,124.76,124.44,124.64,6100.0
2014-12-01 14:40:00,124.65,124.65,124.27,124.27,5200.0,124.65,124.65,124.27,124.27,5200.0
2014-12-01 14:50:00,124.27,124.45,124.15,124.21,7400.0,124.27,124.45,124.15,124.21,7400.0
2014-12-01 15:00:00,124.29,124.49,124.07,124.1,7900.0,124.29,124.49,124.07,124.1,7900.0
2014-12-01 15:10:00,124.09,124.23,123.98,124.06,9200.0,124.09,124.23,123.98,124.06,9200.0
2014-12-01 15:20:00,124.08,124.22,123.98,123.98,11400.0,124.08,124.22,123.98,123.98,11400.0
2014-12-01 15:30:00,124.02,124.16,123.89,124.14,10600.0,124.02,124.16,123.89,124.14,10600.0
2014-12-01 15:40:00,124.2,124.39,124.14,124.36,25800.0,124.2,124.39,124.14,124.36,25800.0
2014-12-01 15:50:00,124.31,124.52,124.17,124.47,50600.0,124.31,124.52,124.17,124.47,50600.0
2014-12-02 09:30:00,125.21,125.63,124.64,125.63,13300.0,125.21,125.63,124.64,125.63,13300.0
2014-12-02 09:40:00,125.65,125.65,124.76,124.78,8500.0,125.65,125.65,124.76,124.78,8500.0
2014-12-02 09:50:00,124.76,124.99,124.51,124.84,6900.0,124.76,124.99,124.51,124.84,6900.0
2014-12-02 10:00:00,124.85,125.28,124.58,124.97,7200.0,124.85,125.28,124.58,124.97,7200.0
2014-12-02 10:10:00,124.97,125.1,124.5,124.55,9600.0,124.97,125.1,124.5,124.55,9600.0
2014-12-02 10:20:00,124.55,124.81,124.51,124.74,5600.0,124.55,124.81,124.51,124.74,5600.0
2014-12-02 10:30:00,124.58,125.09,124.55,124.96,17900.0,124.58,125.09,124.55,124.96,17900.0
2014-12-02 10:40:00,124.88,125.04,124.74,124.88,9800.0,124.88,125.04,124.74,124.88,9800.0
2014-12-02 10:50:00,124.88,124.91,124.52,124.56,10000.0,124.88,124.91,124.52,124.56,10000.0
2014-12-02 11:00:00,124.58,124.65,124.35,124.38,8400.0,124.58,124.65,124.35,124.38,8400.0
2014-12-02 11:10:00,124.45,124.53,124.29,124.34,7300.0,124.45,124.53,124.29,124.34,7300.0
2014-12-02 11:20:00,124.3,124.4,124.2,124.24,12600.0,124.3,124.4,124.2,124.24,12600.0
2014-12-02 11:30:00,124.24,124.25,124.11,124.25,4200.0,124.24,124.25,124.11,124.25,4200.0
2014-12-02 11:40:00,124.27,124.3,124.09,124.09,5900.0,124.27,124.3,124.09,124.09,5900.0
2014-12-02 11:50:00,124.14,124.23,124.1,124.22,6800.0,124.14,124.23,124.1,124.22,6800.0
2014-12-02 12:00:00,124.14,124.19,124.01,124.19,4500.0,124.14,124.19,124.01,124.19,4500.0
2014-12-02 12:10:00,124.1,124.11,123.72,123.77,8000.0,124.1,124.11,123.72,123.77,8000.0
2014-12-02 12:20:00,123.87,123.89,123.59,123.68,13700.0,123.87,123.89,123.59,123.68,13700.0
2014-12-02 12:30:00,123.62,123.75,123.4,123.56,12400.0,123.62,123.75,123.4,123.56,12400.0
2014-12-02 12:40:00,123.53,123.77,123.38,123.38,7800.0,123.53,123.77,123.38,123.38,7800.0
2014-12-02 12:50:00,123.4,123.5,123.13,123.13,13600.0,123.4,123.5,123.13,123.13,13600.0
2014-12-02 13:00:00,123.12,123.31,123.07,123.16,8900.0,123.12,123.31,123.07,123.16,8900.0
2014-12-02 13:10:00,123.16,123.21,122.85,123.16,28800.0,123.16,123.21,122.85,123.16,28800.0
2014-12-02 13:20:00,123.16,123.22,123.01,123.13,9600.0,123.16,123.22,123.01,123.13,9600.0
2014-12-02 13:30:00,123.18,123.2,123.0,123.09,4600.0,123.18,123.2,123.0,123.09,4600.0
2014-12-02 13:40:00,123.15,123.16,122.83,122.91,15000.0,123.15,123.16,122.83,122.91,15000.0
2014-12-02 13:50:00,122.9,122.9,122.69,122.78,17900.0,122.9,122.9,122.69,122.78,17900.0
2014-12-02 14:00:00,122.76,122.82,122.58,122.62,19100.0,122.76,122.82,122.58,122.62,19100.0
2014-12-02 14:10:00,122.65,122.68,122.44,122.46,15300.0,122.65,122.68,122.44,122.46,15300.0
2014-12-02 14:20:00,122.47,122.57,122.15,122.18,27500.0,122.47,122.57,122.15,122.18,27500.0
2014-12-02 14:30:00,122.17,122.2,121.5,121.93,74200.0,122.17,122.2,121.5,121.93,74200.0
2014-12-02 14:40:00,122.01,122.24,121.85,122.24,25100.0,122.01,122.24,121.85,122.24,25100.0
2014-12-02 14:50:00,122.3,122.3,121.94,121.95,19800.0,122.3,122.3,121.94,121.95,19800.0
2014-12-02 15:00:00,121.95,122.12,121.77,122.11,28100.0,121.95,122.12,121.77,122.11,28100.0
2014-12-02 15:10:00,122.13,122.13,121.89,121.95,21800.0,122.13,122.13,121.89,121.95,21800.0
2014-12-02 15:20:00,121.92,122.07,121.75,122.02,23500.0,121.92,122.07,121.75,122.02,23500.0
2014-12-02 15:30:00,122.03,122.04,121.76,121.87,25800.0,122.03,122.04,121.76,121.87,25800.0
2014-12-02 15:40:00,121.87,122.1,121.82,121.96,25600.0,121.87,122.1,121.82,121.96,25600.0
2014-12-02 15:50:00,121.96,122.13,121.9,122.0,52900.0,121.96,122.13,121.9,122.0,52900.0
2014-12-03 09:30:00,122.33,123.23,122.13,123.02,52500.0,122.33,123.23,122.13,123.02,52500.0
2014-12-03 09:40:00,123.18,123.75,122.8,123.1,45300.0,123.18,123.75,122.8,123.1,45300.0
2014-12-03 09:50:00,123.33,123.33,122.22,122.51,31600.0,123.33,123.33,122.22,122.51,31600.0
2014-12-03 10:00:00,122.61,122.61,121.87,121.88,28500.0,122.61,122.61,121.87,121.88,28500.0
2014-12-03 10:10:00,121.92,122.68,121.92,122.68,28800.0,121.92,122.68,121.92,122.68,28800.0
2014-12-03 10:20:00,122.54,123.29,122.27,123.09,23300.0,122.54,123.29,122.27,123.09,23300.0
2014-12-03 10:30:00,122.97,123.2,122.78,122.78,18400.0,122.97,123.2,122.78,122.78,18400.0
2014-12-03 10:40:00,122.79,122.94,122.5,122.82,21600.0,122.79,122.94,122.5,122.82,21600.0
2014-12-03 10:50:00,122.82,122.91,122.61,122.8,26400.0,122.82,122.91,122.61,122.8,26400.0
2014-12-03 11:00:00,122.88,122.99,122.64,122.7,20800.0,122.88,122.99,122.64,122.7,20800.0
2014-12-03 11:10:00,122.75,122.91,122.25,122.59,17000.0,122.75,122.91,122.25,122.59,17000.0
2014-12-03 11:20:00,122.5,123.1,122.5,123.03,13200.0,122.5,123.1,122.5,123.03,13200.0
2014-12-03 11:30:00,123.1,123.78,123.03,123.78,15300.0,123.1,123.78,123.03,123.78,15300.0
2014-12-03 11:40:00,123.8,124.23,123.55,123.67,23600.0,123.8,124.23,123.55,123.67,23600.0
2014-12-03 11:50:00,123.72,124.2,123.72,124.2,9700.0,123.72,124.2,123.72,124.2,9700.0
2014-12-03 12:00:00,124.2,124.24,123.99,124.05,9400.0,124.2,124.24,123.99,124.05,9400.0
2014-12-03 12:10:00,124.09,124.24,124.02,124.05,6800.0,124.09,124.24,124.02,124.05,6800.0
2014-12-03 12:20:00,124.03,124.1,123.73,123.73,9700.0,124.03,124.1,123.73,123.73,9700.0
2014-12-03 12:30:00,123.73,123.86,123.66,123.83,8700.0,123.73,123.86,123.66,123.83,8700.0
2014-12-03 12:40:00,123.79,123.87,123.66,123.74,11600.0,123.79,123.87,123.66,123.74,11600.0
2014-12-03 12:50:00,123.85,123.91,123.67,123.76,5200.0,123.85,123.91,123.67,123.76,5200.0
2014-12-03 13:00:00,123.76,123.83,123.7,123.76,5600.0,123.76,123.83,123.7,123.76,5600.0
2014-12-03 13:10:00,123.8,124.16,123.75,124.03,8000.0,123.8,124.16,123.75,124.03,8000.0
2014-12-03 13:20:00,124.0,124.21,123.88,123.98,14800.0,124.0,124.21,123.88,123.98,14800.0
2014-12-03 13:30:00,123.97,124.2,123.9,124.2,9100.0,123.97,124.2,123.9,124.2,9100.0
2014-12-03 13:40:00,124.2,124.4,124.2,124.22,13500.0,124.2,124.4,124.2,124.22,13500.0
2014-12-03 13:50:00,124.24,124.61,124.19,124.61,12700.0,124.24,124.61,124.19,124.61,12700.0
2014-12-03 14:00:00,124.6,124.85,124.58,124.84,11700.0,124.6,124.85,124.58,124.84,11700.0
2014-12-03 14:10:00,124.82,125.14,124.81,125.09,16600.0,124.82,125.14,124.81,125.09,16600.0
2014-12-03 14:20:00,125.1,125.1,124.84,124.87,11800.0,125.1,125.1,124.84,124.87,11800.0
2014-12-03 14:30:00,124.88,125.0,124.69,125.0,10100.0,124.88,125.0,124.69,125.0,10100.0
2014-12-03 14:40:00,125.07,125.12,125.01,125.02,8600.0,125.07,125.12,125.01,125.02,8600.0
2014-12-03 14:50:00,125.02,125.08,124.81,124.9,15000.0,125.02,125.08,124.81,124.9,15000.0
2014-12-03 15:00:00,124.88,125.18,124.87,125.0,13900.0,124.88,125.18,124.87,125.0,13900.0
2014-12-03 15:10:00,125.02,125.14,124.95,125.14,7300.0,125.02,125.14,124.95,125.14,7300.0
2014-12-03 15:20:00,125.16,125.34,125.11,125.21,22000.0,125.16,125.34,125.11,125.21,22000.0
2014-12-03 15:30:00,125.21,125.34,125.13,125.25,12200.0,125.21,125.34,125.13,125.25,12200.0
2014-12-03 15:40:00,125.26,125.31,124.68,124.71,43800.0,125.26,125.31,124.68,124.71,43800.0
2014-12-03 15:50:00,124.74,124.88,124.58,124.67,80000.0,124.74,124.88,124.58,124.67,80000.0
2014-12-04 09:30:00,125.16,125.95,124.0,124.13,19100.0,125.16,125.95,124.0,124.13,19100.0
2014-12-04 09:40:00,124.21,125.06,124.15,124.84,22300.0,124.21,125.06,124.15,124.84,22300.0
2014-12-04 09:50:00,124.82,125.11,124.42,124.46,21400.0,124.82,125.11,124.42,124.46,21400.0
2014-12-04 10:00:00,124.57,124.83,124.28,124.45,19900.0,124.57,124.83,124.28,124.45,19900.0
2014-12-04 10:10:00,124.45,124.67,124.37,124.55,21100.0,124.45,124.67,124.37,124.55,21100.0
2014-12-04 10:20:00,124.58,124.75,124.35,124.55,18300.0,124.58,124.75,124.35,124.55,18300.0
2014-12-04 10:30:00,124.5,124.71,124.23,124.55,25600.0,124.5,124.71,124.23,124.55,25600.0
2014-12-04 10:40:00,124.51,124.6,124.39,124.46,15000.0,124.51,124.6,124.39,124.46,15000.0
2014-12-04 10:50:00,124.5,124.67,124.37,124.4,26200.0,124.5,124.67,124.37,124.4,26200.0
2014-12-04 11:00:00,124.48,124.61,124.11,124.11,21300.0,124.48,124.61,124.11,124.11,21300.0
2014-12-04 11:10:00,124.23,124.27,123.73,123.81,19400.0,124.23,124.27,123.73,123.81,19400.0
2014-12-04 11:20:00,123.78,123.93,123.71,123.83,26000.0,123.78,123.93,123.71,123.83,26000.0
2014-12-04 11:30:00,123.79,124.01,123.61,123.96,30500.0,123.79,124.01,123.61,123.96,30500.0
2014-12-04 11:40:00,123.95,123.99,123.71,123.73,15700.0,123.95,123.99,123.71,123.73,15700.0
2014-12-04 11:50:00,123.66,124.25,123.6,124.25,23700.0,123.66,124.25,123.6,124.25,23700.0
2014-12-04 12:00:00,124.25,124.25,123.93,124.16,14600.0,124.25,124.25,123.93,124.16,14600.0
2014-12-04 12:10:00,124.16,124.17,124.03,124.03,9600.0,124.16,124.17,124.03,124.03,9600.0
2014-12-04 12:20:00,124.1,124.36,123.94,124.36,17300.0,124.1,124.36,123.94,124.36,17300.0
2014-12-04 12:30:00,124.38,124.39,124.05,124.36,20600.0,124.38,124.39,124.05,124.36,20600.0
2014-12-04 12:40:00,124.33,124.38,124.09,124.21,17900.0,124.33,124.38,124.09,124.21,17900.0
2014-12-04 12:50:00,124.2,124.61,124.05,124.61,14700.0,124.2,124.61,124.05,124.61,14700.0
2014-12-04 13:00:00,124.65,124.92,124.51,124.69,17900.0,124.65,124.92,124.51,124.69,17900.0
2014-12-04 13:10:00,124.74,125.41,124.69,125.31,27000.0,124.74,125.41,124.69,125.31,27000.0
2014-12-04 13:20:00,125.3,125.45,125.02,125.27,17100.0,125.3,125.45,125.02,125.27,17100.0
2014-12-04 13:30:00,125.3,125.31,124.61,124.69,12700.0,125.3,125.31,124.61,124.69,12700.0
2014-12-04 13:40:00,124.73,125.05,124.7,125.01,7300.0,124.73,125.05,124.7,125.01,7300.0
2014-12-04 13:50:00,125.0,125.04,124.82,124.83,14100.0,125.0,125.04,124.82,124.83,14100.0
2014-12-04 14:00:00,124.79,125.0,124.66,124.67,18700.0,124.79,125.0,124.66,124.67,18700.0
2014-12-04 14:10:00,124.78,124.96,124.71,124.71,13200.0,124.78,124.96,124.71,124.71,13200.0
2014-12-04 14:20:00,124.83,124.84,124.65,124.69,11200.0,124.83,124.84,124.65,124.69,11200.0
2014-12-04 14:30:00,124.68,124.78,124.6,124.77,19100.0,124.68,124.78,124.6,124.77,19100.0
2014-12-04 14:40:00,124.78,124.78,124.35,124.37,20800.0,124.78,124.78,124.35,124.37,20800.0
2014-12-04 14:50:00,124.38,124.69,124.37,124.64,23600.0,124.38,124.69,124.37,124.64,23600.0
2014-12-04 15:00:00,124.61,124.75,124.56,124.75,22300.0,124.61,124.75,124.56,124.75,22300.0
2014-12-04 15:10:00,124.75,124.93,124.72,124.79,33600.0,124.75,124.93,124.72,124.79,33600.0
2014-12-04 15:20:00,124.79,124.95,124.6,124.9,35200.0,124.79,124.95,124.6,124.9,35200.0
2014-12-04 15:30:00,124.95,125.26,124.83,125.21,58700.0,124.95,125.26,124.83,125.21,58700.0
2014-12-04 15:40:00,125.21,125.65,125.2,125.65,75100.0,125.21,125.65,125.2,125.65,75100.0
2014-12-04 15:50:00,125.68,126.05,125.63,125.74,171100.0,125.68,126.05,125.63,125.74,171100.0
2014-12-05 09:30:00,132.8,134.5,130.76,131.51,519900.0,132.8,134.5,130.76,131.51,519900.0
2014-12-05 09:40:00,131.82,132.38,131.13,131.81,193000.0,131.82,132.38,131.13,131.81,193000.0
2014-12-05 09:50:00,131.95,131.98,131.11,131.3,126800.0,131.95,131.98,131.11,131.3,126800.0
2014-12-05 10:00:00,131.37,131.37,129.3,129.83,241000.0,131.37,131.37,129.3,129.83,241000.0
2014-12-05 10:10:00,129.82,130.77,129.41,130.49,89100.0,129.82,130.77,129.41,130.49,89100.0
2014-12-05 10:20:00,130.49,130.5,129.35,129.55,90000.0,130.49,130.5,129.35,129.55,90000.0
2014-12-05 10:30:00,129.64,130.0,129.12,129.48,81900.0,129.64,130.0,129.12,129.48,81900.0
2014-12-05 10:40:00,129.43,130.3,129.34,129.93,91100.0,129.43,130.3,129.34,129.93,91100.0
2014-12-05 10:50:00,129.86,130.25,129.69,130.14,77100.0,129.86,130.25,129.69,130.14,77100.0
2014-12-05 11:00:00,130.18,130.3,129.53,129.6,49500.0,130.18,130.3,129.53,129.6,49500.0
2014-12-05 11:10:00,129.53,130.0,129.35,129.97,81200.0,129.53,130.0,129.35,129.97,81200.0
2014-12-05 11:20:00,129.96,130.71,129.88,130.63,69400.0,129.96,130.71,129.88,130.63,69400.0
2014-12-05 11:30:00,130.68,130.7,129.99,130.09,35100.0,130.68,130.7,129.99,130.09,35100.0
2014-12-05 11:40:00,130.05,130.45,129.95,130.37,23800.0,130.05,130.45,129.95,130.37,23800.0
2014-12-05 11:50:00,130.37,130.52,129.71,129.79,85500.0,130.37,130.52,129.71,129.79,85500.0
2014-12-05 12:00:00,129.79,130.25,129.68,130.25,29600.0,129.79,130.25,129.68,130.25,29600.0
2014-12-05 12:10:00,130.22,130.49,130.22,130.44,14300.0,130.22,130.49,130.22,130.44,14300.0
2014-12-05 12:20:00,130.42,130.45,129.55,130.07,69200.0,130.42,130.45,129.55,130.07,69200.0
2014-12-05 12:30:00,130.04,130.19,129.53,129.8,23500.0,130.04,130.19,129.53,129.8,23500.0
2014-12-05 12:40:00,129.79,129.99,129.69,129.7,21000.0,129.79,129.99,129.69,129.7,21000.0
2014-12-05 12:50:00,129.7,129.9,129.58,129.66,33500.0,129.7,129.9,129.58,129.66,33500.0
2014-12-05 13:00:00,129.66,129.83,129.53,129.63,42100.0,129.66,129.83,129.53,129.63,42100.0
2014-12-05 13:10:00,129.59,129.83,128.29,128.5,85200.0,129.59,129.83,128.29,128.5,85200.0
2014-12-05 13:20:00,128.47,128.71,127.83,128.19,76600.0,128.47,128.71,127.83,128.19,76600.0
2014-12-05 13:30:00,128.23,128.58,127.92,128.33,57900.0,128.23,128.58,127.92,128.33,57900.0
2014-12-05 13:40:00,128.31,128.87,128.14,128.5,42400.0,128.31,128.87,128.14,128.5,42400.0
2014-12-05 13:50:00,128.47,128.74,128.2,128.74,30000.0,128.47,128.74,128.2,128.74,30000.0
2014-12-05 14:00:00,128.75,129.15,128.66,128.98,31800.0,128.75,129.15,128.66,128.98,31800.0
2014-12-05 14:10:00,128.97,129.12,128.64,128.99,34900.0,128.97,129.12,128.64,128.99,34900.0
2014-12-05 14:20:00,129.0,129.09,128.91,129.02,24800.0,129.0,129.09,128.91,129.02,24800.0
2014-12-05 14:30:00,129.02,129.29,128.79,129.29,32400.0,129.02,129.29,128.79,129.29,32400.0
2014-12-05 14:40:00,129.29,129.86,129.28,129.61,37200.0,129.29,129.86,129.28,129.61,37200.0
2014-12-05 14:50:00,129.62,129.73,129.49,129.62,30800.0,129.62,129.73,129.49,129.62,30800.0
2014-12-05 15:00:00,129.62,129.67,129.53,129.58,29200.0,129.62,129.67,129.53,129.58,29200.0
2014-12-05 15:10:00,129.61,130.29,129.59,130.24,41700.0,129.61,130.29,129.59,130.24,41700.0
2014-12-05 15:20:00,130.24,130.26,129.8,129.8,40500.0,130.24,130.26,129.8,129.8,40500.0
2014-12-05 15:30:00,129.82,130.01,129.8,129.83,33100.0,129.82,130.01,129.8,129.83,33100.0
2014-12-05 15:40:00,129.83,129.88,129.14,129.14,78100.0,129.83,129.88,129.14,129.14,78100.0
2014-12-05 15:50:00,129.22,129.79,129.2,129.79,107300.0,129.22,129.79,129.2,129.79,107300.0
2014-12-08 09:30:00,128.57,129.5,128.22,129.0,32800.0,128.57,129.5,128.22,129.0,32800.0
2014-12-08 09:40:00,129.07,129.36,127.95,127.95,23100.0,129.07,129.36,127.95,127.95,23100.0
2014-12-08 09:50:00,127.99,128.24,127.6,127.67,21900.0,127.99,128.24,127.6,127.67,21900.0
2014-12-08 10:00:00,127.73,127.91,127.41,127.42,25800.0,127.73,127.91,127.41,127.42,25800.0
2014-12-08 10:10:00,127.53,127.8,127.03,127.18,26100.0,127.53,127.8,127.03,127.18,26100.0
2014-12-08 10:20:00,127.22,127.8,127.22,127.78,15200.0,127.22,127.8,127.22,127.78,15200.0
2014-12-08 10:30:00,127.73,127.78,127.5,127.7,17000.0,127.73,127.78,127.5,127.7,17000.0
2014-12-08 10:40:00,127.74,127.93,127.59,127.82,19700.0,127.74,127.93,127.59,127.82,19700.0
2014-12-08 10:50:00,127.79,127.8,127.33,127.49,30600.0,127.79,127.8,127.33,127.49,30600.0
2014-12-08 11:00:00,127.5,127.57,127.15,127.21,16600.0,127.5,127.57,127.15,127.21,16600.0
2014-12-08 11:10:00,127.16,127.44,127.08,127.25,14100.0,127.16,127.44,127.08,127.25,14100.0
2014-12-08 11:20:00,127.26,127.63,126.89,126.89,18200.0,127.26,127.63,126.89,126.89,18200.0
2014-12-08 11:30:00,126.98,126.99,126.24,126.24,22500.0,126.98,126.99,126.24,126.24,22500.0
2014-12-08 11:40:00,126.24,126.25,125.91,125.98,40700.0,126.24,126.25,125.91,125.98,40700.0
2014-12-08 11:50:00,125.98,126.27,125.97,126.18,19100.0,125.98,126.27,125.97,126.18,19100.0
2014-12-08 12:00:00,126.18,126.19,126.07,126.1,11300.0,126.18,126.19,126.07,126.1,11300.0
2014-12-08 12:10:00,126.11,126.14,125.43,125.47,26500.0,126.11,126.14,125.43,125.47,26500.0
2014-12-08 12:20:00,125.43,125.49,125.19,125.44,16500.0,125.43,125.49,125.19,125.44,16500.0
2014-12-08 12:30:00,125.39,125.94,125.37,125.87,10300.0,125.39,125.94,125.37,125.87,10300.0
2014-12-08 12:40:00,125.95,126.05,125.75,126.0,22200.0,125.95,126.05,125.75,126.0,22200.0
2014-12-08 12:50:00,126.1,126.11,125.79,125.88,35200.0,126.1,126.11,125.79,125.88,35200.0
2014-12-08 13:00:00,125.87,126.06,125.8,126.06,23200.0,125.87,126.06,125.8,126.06,23200.0
2014-12-08 13:10:00,126.03,126.12,125.74,125.77,12900.0,126.03,126.12,125.74,125.77,12900.0
2014-12-08 13:20:00,125.79,125.81,125.55,125.65,12000.0,125.79,125.81,125.55,125.65,12000.0
2014-12-08 13:30:00,125.67,125.83,125.43,125.47,52600.0,125.67,125.83,125.43,125.47,52600.0
2014-12-08 13:40:00,125.47,125.8,125.45,125.53,29100.0,125.47,125.8,125.45,125.53,29100.0
2014-12-08 13:50:00,125.5,125.76,125.5,125.76,22000.0,125.5,125.76,125.5,125.76,22000.0
2014-12-08 14:00:00,125.72,126.06,125.53,126.04,29600.0,125.72,126.06,125.53,126.04,29600.0
2014-12-08 14:10:00,126.04,126.13,125.53,125.6,20300.0,126.04,126.13,125.53,125.6,20300.0
2014-12-08 14:20:00,125.6,125.85,125.57,125.68,12300.0,125.6,125.85,125.57,125.68,12300.0
2014-12-08 14:30:00,125.75,125.99,125.75,125.82,13800.0,125.75,125.99,125.75,125.82,13800.0
2014-12-08 14:40:00,125.8,126.26,125.78,126.15,26100.0,125.8,126.26,125.78,126.15,26100.0
2014-12-08 14:50:00,126.18,126.55,126.17,126.33,24400.0,126.18,126.55,126.17,126.33,24400.0
2014-12-08 15:00:00,126.36,126.44,126.28,126.38,20400.0,126.36,126.44,126.28,126.38,20400.0
2014-12-08 15:10:00,126.35,126.54,126.34,126.39,22000.0,126.35,126.54,126.34,126.39,22000.0
2014-12-08 15:20:00,126.3,126.76,126.3,126.72,18000.0,126.3,126.76,126.3,126.72,18000.0
2014-12-08 15:30:00,126.67,126.92,126.6,126.9,34400.0,126.67,126.92,126.6,126.9,34400.0
2014-12-08 15:40:00,126.9,127.01,126.71,126.9,54100.0,126.9,127.01,126.71,126.9,54100.0
2014-12-08 15:50:00,126.91,127.09,126.84,127.06,49000.0,126.91,127.09,126.84,127.06,49000.0
2014-12-09 09:30:00,124.98,125.0,123.81,124.36,36800.0,124.98,125.0,123.81,124.36,36800.0
2014-12-09 09:40:00,124.31,124.58,124.14,124.31,10900.0,124.31,124.58,124.14,124.31,10900.0
2014-12-09 09:50:00,124.19,125.36,124.1,124.94,18400.0,124.19,125.36,124.1,124.94,18400.0
2014-12-09 10:00:00,124.77,125.48,124.67,124.96,19600.0,124.77,125.48,124.67,124.96,19600.0
2014-12-09 10:10:00,124.9,125.34,124.85,125.0,14700.0,124.9,125.34,124.85,125.0,14700.0
2014-12-09 10:20:00,125.0,125.04,124.49,124.49,13300.0,125.0,125.04,124.49,124.49,13300.0
2014-12-09 10:30:00,124.49,125.23,124.39,125.17,13200.0,124.49,125.23,124.39,125.17,13200.0
2014-12-09 10:40:00,125.16,125.85,125.12,125.69,14600.0,125.16,125.85,125.12,125.69,14600.0
2014-12-09 10:50:00,125.86,125.87,125.35,125.35,10200.0,125.86,125.87,125.35,125.35,10200.0
2014-12-09 11:00:00,125.36,125.58,125.11,125.28,13600.0,125.36,125.58,125.11,125.28,13600.0
2014-12-09 11:10:00,125.23,125.46,125.11,125.31,8900.0,125.23,125.46,125.11,125.31,8900.0
2014-12-09 11:20:00,125.3,125.73,125.21,125.63,9300.0,125.3,125.73,125.21,125.63,9300.0
2014-12-09 11:30:00,125.78,125.91,125.29,125.38,15400.0,125.78,125.91,125.29,125.38,15400.0
2014-12-09 11:40:00,125.39,125.42,125.0,125.18,12100.0,125.39,125.42,125.0,125.18,12100.0
2014-12-09 11:50:00,125.26,125.26,124.87,125.03,8000.0,125.26,125.26,124.87,125.03,8000.0
2014-12-09 12:00:00,125.08,125.32,125.05,125.2,24800.0,125.08,125.32,125.05,125.2,24800.0
2014-12-09 12:10:00,125.21,125.36,124.85,124.99,16100.0,125.21,125.36,124.85,124.99,16100.0
2014-12-09 12:20:00,125.0,125.1,124.89,124.95,10500.0,125.0,125.1,124.89,124.95,10500.0
2014-12-09 12:30:00,124.94,125.56,124.73,125.5,13000.0,124.94,125.56,124.73,125.5,13000.0
2014-12-09 12:40:00,125.56,125.68,125.37,125.58,6900.0,125.56,125.68,125.37,125.58,6900.0
2014-12-09 12:50:00,125.59,126.13,125.53,126.13,10700.0,125.59,126.13,125.53,126.13,10700.0
2014-12-09 13:00:00,126.09,126.29,126.01,126.26,17000.0,126.09,126.29,126.01,126.26,17000.0
2014-12-09 13:10:00,126.33,126.7,126.33,126.68,10200.0,126.33,126.7,126.33,126.68,10200.0
2014-12-09 13:20:00,126.72,126.78,126.32,126.78,7600.0,126.72,126.78,126.32,126.78,7600.0
2014-12-09 13:30:00,126.78,127.41,126.71,127.29,28700.0,126.78,127.41,126.71,127.29,28700.0
2014-12-09 13:40:00,127.28,127.39,126.85,126.88,4300.0,127.28,127.39,126.85,126.88,4300.0
2014-12-09 13:50:00,126.84,126.89,126.64,126.71,5100.0,126.84,126.89,126.64,126.71,5100.0
2014-12-09 14:00:00,126.68,126.87,126.62,126.83,6200.0,126.68,126.87,126.62,126.83,6200.0
2014-12-09 14:10:00,126.73,126.96,126.73,126.94,10800.0,126.73,126.96,126.73,126.94,10800.0
2014-12-09 14:20:00,126.86,127.11,126.78,127.03,8200.0,126.86,127.11,126.78,127.03,8200.0
2014-12-09 14:30:00,127.07,127.24,126.81,126.97,12100.0,127.07,127.24,126.81,126.97,12100.0
2014-12-09 14:40:00,126.96,127.17,126.89,127.16,13200.0,126.96,127.17,126.89,127.16,13200.0
2014-12-09 14:50:00,127.13,127.2,126.95,127.2,10400.0,127.13,127.2,126.95,127.2,10400.0
2014-12-09 15:00:00,127.14,127.52,127.09,127.24,12900.0,127.14,127.52,127.09,127.24,12900.0
2014-12-09 15:10:00,127.22,127.38,127.19,127.24,8200.0,127.22,127.38,127.19,127.24,8200.0
2014-12-09 15:20:00,127.26,127.32,127.16,127.17,11000.0,127.26,127.32,127.16,127.17,11000.0
2014-12-09 15:30:00,127.16,127.16,126.96,127.11,18100.0,127.16,127.16,126.96,127.11,18100.0
2014-12-09 15:40:00,127.1,127.4,127.04,127.37,28500.0,127.1,127.4,127.04,127.37,28500.0
2014-12-09 15:50:00,127.37,127.65,127.3,127.56,46600.0,127.37,127.65,127.3,127.56,46600.0
2014-12-10 09:30:00,127.61,127.65,125.98,126.54,7100.0,127.61,127.65,125.98,126.54,7100.0
2014-12-10 09:40:00,126.69,127.11,126.18,126.57,9300.0,126.69,127.11,126.18,126.57,9300.0
2014-12-10 09:50:00,126.38,127.05,126.17,126.91,7900.0,126.38,127.05,126.17,126.91,7900.0
2014-12-10 10:00:00,126.68,127.07,126.45,126.94,9000.0,126.68,127.07,126.45,126.94,9000.0
2014-12-10 10:10:00,126.93,127.73,126.69,127.34,25400.0,126.93,127.73,126.69,127.34,25400.0
2014-12-10 10:20:00,127.48,127.9,127.33,127.33,9600.0,127.48,127.9,127.33,127.33,9600.0
2014-12-10 10:30:00,127.29,127.29,126.72,126.92,4800.0,127.29,127.29,126.72,126.92,4800.0
2014-12-10 10:40:00,127.06,127.24,127.0,127.24,5300.0,127.06,127.24,127.0,127.24,5300.0
2014-12-10 10:50:00,127.16,127.54,127.06,127.26,7000.0,127.16,127.54,127.06,127.26,7000.0
2014-12-10 11:00:00,127.23,127.57,127.13,127.34,19600.0,127.23,127.57,127.13,127.34,19600.0
2014-12-10 11:10:00,127.37,127.46,127.06,127.18,16400.0,127.37,127.46,127.06,127.18,16400.0
2014-12-10 11:20:00,127.17,127.48,127.1,127.1,14800.0,127.17,127.48,127.1,127.1,14800.0
2014-12-10 11:30:00,127.08,127.34,127.07,127.23,45700.0,127.08,127.34,127.07,127.23,45700.0
2014-12-10 11:40:00,127.4,127.58,127.25,127.52,8000.0,127.4,127.58,127.25,127.52,8000.0
2014-12-10 11:50:00,127.5,127.7,127.34,127.63,11300.0,127.5,127.7,127.34,127.63,11300.0
2014-12-10 12:00:00,127.56,128.39,127.56,128.39,22300.0,127.56,128.39,127.56,128.39,22300.0
2014-12-10 12:10:00,128.4,128.5,127.83,128.09,12800.0,128.4,128.5,127.83,128.09,12800.0
2014-12-10 12:20:00,128.0,128.03,127.68,127.74,6300.0,128.0,128.03,127.68,127.74,6300.0
2014-12-10 12:30:00,127.73,128.14,127.72,127.81,5500.0,127.73,128.14,127.72,127.81,5500.0
2014-12-10 12:40:00,127.82,128.13,127.75,127.76,15300.0,127.82,128.13,127.75,127.76,15300.0
2014-12-10 12:50:00,127.79,128.06,127.61,127.91,4400.0,127.79,128.06,127.61,127.91,4400.0
2014-12-10 13:00:00,127.85,128.03,127.55,127.66,19600.0,127.85,128.03,127.55,127.66,19600.0
2014-12-10 13:10:00,127.74,127.89,127.41,127.64,16700.0,127.74,127.89,127.41,127.64,16700.0
2014-12-10 13:20:00,127.62,127.62,127.36,127.49,2600.0,127.62,127.62,127.36,127.49,2600.0
2014-12-10 13:30:00,127.46,127.46,127.18,127.19,5700.0,127.46,127.46,127.18,127.19,5700.0
2014-12-10 13:40:00,127.25,127.25,126.67,126.67,5100.0,127.25,127.25,126.67,126.67,5100.0
2014-12-10 13:50:00,126.83,127.09,126.69,126.79,20900.0,126.83,127.09,126.69,126.79,20900.0
2014-12-10 14:00:00,126.74,126.74,126.36,126.36,3200.0,126.74,126.74,126.36,126.36,3200.0
2014-12-10 14:10:00,126.35,126.44,126.33,126.35,2800.0,126.35,126.44,126.33,126.35,2800.0
2014-12-10 14:20:00,126.35,126.35,126.09,126.3,6000.0,126.35,126.35,126.09,126.3,6000.0
2014-12-10 14:30:00,126.22,126.23,125.7,125.71,10000.0,126.22,126.23,125.7,125.71,10000.0
2014-12-10 14:40:00,125.69,125.89,125.63,125.81,8400.0,125.69,125.89,125.63,125.81,8400.0
2014-12-10 14:50:00,125.9,125.93,125.58,125.61,4000.0,125.9,125.93,125.58,125.61,4000.0
2014-12-10 15:00:00,125.61,125.81,125.36,125.81,11900.0,125.61,125.81,125.36,125.81,11900.0
2014-12-10 15:10:00,125.83,126.3,125.83,126.22,9000.0,125.83,126.3,125.83,126.22,9000.0
2014-12-10 15:20:00,126.22,126.41,126.14,126.28,8100.0,126.22,126.41,126.14,126.28,8100.0
2014-12-10 15:30:00,126.28,126.49,126.2,126.29,7300.0,126.28,126.49,126.2,126.29,7300.0
2014-12-10 15:40:00,126.36,126.36,125.82,125.89,20200.0,126.36,126.36,125.82,125.89,20200.0
2014-12-10 15:50:00,125.87,125.87,125.19,125.25,102000.0,125.87,125.87,125.19,125.25,102000.0
2014-12-11 09:30:00,127.54,129.5,127.53,129.39,29900.0,127.54,129.5,127.53,129.39,29900.0
2014-12-11 09:40:00,129.37,129.85,128.61,129.39,28900.0,129.37,129.85,128.61,129.39,28900.0
2014-12-11 09:50:00,129.39,129.47,128.82,128.98,21500.0,129.39,129.47,128.82,128.98,21500.0
2014-12-11 10:00:00,128.98,129.46,128.6,128.64,18000.0,128.98,129.46,128.6,128.64,18000.0
2014-12-11 10:10:00,128.6,129.91,128.41,129.63,29400.0,128.6,129.91,128.41,129.63,29400.0
2014-12-11 10:20:00,129.69,130.16,129.5,130.12,47100.0,129.69,130.16,129.5,130.12,47100.0
2014-12-11 10:30:00,130.2,130.78,130.2,130.28,30300.0,130.2,130.78,130.2,130.28,30300.0
2014-12-11 10:40:00,130.28,130.71,130.2,130.2,21600.0,130.28,130.71,130.2,130.2,21600.0
2014-12-11 10:50:00,130.18,130.48,130.0,130.3,19200.0,130.18,130.48,130.0,130.3,19200.0
2014-12-11 11:00:00,130.32,130.52,130.13,130.13,18900.0,130.32,130.52,130.13,130.13,18900.0
2014-12-11 11:10:00,130.16,130.47,130.13,130.47,67300.0,130.16,130.47,130.13,130.47,67300.0
2014-12-11 11:20:00,130.59,130.91,130.58,130.64,16600.0,130.59,130.91,130.58,130.64,16600.0
2014-12-11 11:30:00,130.48,130.79,130.4,130.53,18000.0,130.48,130.79,130.4,130.53,18000.0
2014-12-11 11:40:00,130.49,130.75,130.49,130.75,9400.0,130.49,130.75,130.49,130.75,9400.0
2014-12-11 11:50:00,130.78,130.98,130.68,130.76,11500.0,130.78,130.98,130.68,130.76,11500.0
2014-12-11 12:00:00,130.81,130.81,130.49,130.73,6300.0,130.81,130.81,130.49,130.73,6300.0
2014-12-11 12:10:00,130.76,130.96,130.73,130.88,14000.0,130.76,130.96,130.73,130.88,14000.0
2014-12-11 12:20:00,130.88,130.91,130.55,130.56,10100.0,130.88,130.91,130.55,130.56,10100.0
2014-12-11 12:30:00,130.52,130.58,130.32,130.55,9300.0,130.52,130.58,130.32,130.55,9300.0
2014-12-11 12:40:00,130.57,130.69,130.2,130.54,27300.0,130.57,130.69,130.2,130.54,27300.0
2014-12-11 12:50:00,130.51,130.63,130.25,130.36,12700.0,130.51,130.63,130.25,130.36,12700.0
2014-12-11 13:00:00,130.35,130.53,130.33,130.39,20700.0,130.35,130.53,130.33,130.39,20700.0
2014-12-11 13:10:00,130.26,130.37,130.07,130.07,7400.0,130.26,130.37,130.07,130.07,7400.0
2014-12-11 13:20:00,130.1,130.17,129.86,129.97,11200.0,130.1,130.17,129.86,129.97,11200.0
2014-12-11 13:30:00,129.92,130.26,129.9,130.2,17300.0,129.92,130.26,129.9,130.2,17300.0
2014-12-11 13:40:00,130.21,130.39,130.08,130.08,11000.0,130.21,130.39,130.08,130.08,11000.0
2014-12-11 13:50:00,130.07,130.18,129.84,129.87,26000.0,130.07,130.18,129.84,129.87,26000.0
2014-12-11 14:00:00,129.84,130.23,129.84,129.98,12100.0,129.84,130.23,129.84,129.98,12100.0
2014-12-11 14:10:00,130.02,130.08,129.79,129.88,11500.0,130.02,130.08,129.79,129.88,11500.0
2014-12-11 14:20:00,129.91,130.23,129.89,129.9,10600.0,129.91,130.23,129.89,129.9,10600.0
2014-12-11 14:30:00,129.79,129.98,129.68,129.84,8600.0,129.79,129.98,129.68,129.84,8600.0
2014-12-11 14:40:00,129.93,129.99,129.55,129.66,21400.0,129.93,129.99,129.55,129.66,21400.0
2014-12-11 14:50:00,129.66,130.0,129.66,129.85,10500.0,129.66,130.0,129.66,129.85,10500.0
2014-12-11 15:00:00,129.81,130.17,129.71,129.94,10800.0,129.81,130.17,129.71,129.94,10800.0
2014-12-11 15:10:00,129.97,130.41,129.97,129.98,15600.0,129.97,130.41,129.97,129.98,15600.0
2014-12-11 15:20:00,129.97,130.34,129.92,130.1,28500.0,129.97,130.34,129.92,130.1,28500.0
2014-12-11 15:30:00,130.15,130.18,129.72,129.74,19100.0,130.15,130.18,129.72,129.74,19100.0
2014-12-11 15:40:00,129.83,130.06,129.61,129.64,29400.0,129.83,130.06,129.61,129.64,29400.0
2014-12-11 15:50:00,129.63,129.68,129.32,129.42,73700.0,129.63,129.68,129.32,129.42,73700.0
2014-12-12 09:30:00,128.8,130.31,128.78,130.07,23300.0,128.8,130.31,128.78,130.07,23300.0
2014-12-12 09:40:00,129.83,130.01,129.38,129.49,7800.0,129.83,130.01,129.38,129.49,7800.0
2014-12-12 09:50:00,129.46,130.21,129.29,130.11,10000.0,129.46,130.21,129.29,130.11,10000.0
2014-12-12 10:00:00,129.94,129.97,129.53,129.67,9100.0,129.94,129.97,129.53,129.67,9100.0
2014-12-12 10:10:00,129.73,129.73,129.22,129.3,3700.0,129.73,129.73,129.22,129.3,3700.0
2014-12-12 10:20:00,129.41,129.61,129.03,129.24,19800.0,129.41,129.61,129.03,129.24,19800.0
2014-12-12 10:30:00,129.22,129.52,129.04,129.04,5600.0,129.22,129.52,129.04,129.04,5600.0
2014-12-12 10:40:00,129.01,129.59,129.01,129.4,5000.0,129.01,129.59,129.01,129.4,5000.0
2014-12-12 10:50:00,129.27,129.37,128.96,128.96,3300.0,129.27,129.37,128.96,128.96,3300.0
2014-12-12 11:00:00,128.86,129.03,128.83,128.86,16900.0,128.86,129.03,128.83,128.86,16900.0
2014-12-12 11:10:00,128.83,128.96,128.75,128.93,10400.0,128.83,128.96,128.75,128.93,10400.0
2014-12-12 11:20:00,129.03,129.4,129.03,129.25,8800.0,129.03,129.4,129.03,129.25,8800.0
2014-12-12 11:30:00,129.25,129.76,129.25,129.76,6800.0,129.25,129.76,129.25,129.76,6800.0
2014-12-12 11:40:00,129.73,129.78,129.13,129.13,3300.0,129.73,129.78,129.13,129.13,3300.0
2014-12-12 11:50:00,129.05,129.5,129.05,129.24,4800.0,129.05,129.5,129.05,129.24,4800.0
2014-12-12 12:00:00,129.42,129.68,129.35,129.59,19100.0,129.42,129.68,129.35,129.59,19100.0
2014-12-12 12:10:00,129.46,129.54,129.36,129.43,5300.0,129.46,129.54,129.36,129.43,5300.0
2014-12-12 12:20:00,129.63,129.9,129.55,129.85,8800.0,129.63,129.9,129.55,129.85,8800.0
2014-12-12 12:30:00,129.87,129.98,129.53,129.78,5800.0,129.87,129.98,129.53,129.78,5800.0
2014-12-12 12:40:00,129.89,129.93,129.67,129.85,5500.0,129.89,129.93,129.67,129.85,5500.0
2014-12-12 12:50:00,129.88,129.9,129.71,129.75,3500.0,129.88,129.9,129.71,129.75,3500.0
2014-12-12 13:00:00,129.7,129.97,129.53,129.95,6300.0,129.7,129.97,129.53,129.95,6300.0
2014-12-12 13:10:00,129.99,130.14,129.96,130.14,6800.0,129.99,130.14,129.96,130.14,6800.0
2014-12-12 13:20:00,130.21,130.22,129.97,130.22,5300.0,130.21,130.22,129.97,130.22,5300.0
2014-12-12 13:30:00,130.25,130.26,129.98,130.06,6800.0,130.25,130.26,129.98,130.06,6800.0
2014-12-12 13:40:00,129.97,130.0,129.79,129.88,4900.0,129.97,130.0,129.79,129.88,4900.0
2014-12-12 13:50:00,129.81,129.98,129.71,129.95,4300.0,129.81,129.98,129.71,129.95,4300.0
2014-12-12 14:00:00,129.91,130.12,129.89,129.97,3200.0,129.91,130.12,129.89,129.97,3200.0
2014-12-12 14:10:00,129.96,130.01,129.75,129.88,9800.0,129.96,130.01,129.75,129.88,9800.0
2014-12-12 14:20:00,129.86,129.97,129.62,129.62,4500.0,129.86,129.97,129.62,129.62,4500.0
2014-12-12 14:30:00,129.58,129.73,129.45,129.51,3700.0,129.58,129.73,129.45,129.51,3700.0
2014-12-12 14:40:00,129.5,129.63,129.42,129.63,1400.0,129.5,129.63,129.42,129.63,1400.0
2014-12-12 14:50:00,129.63,129.69,129.49,129.6,4600.0,129.63,129.69,129.49,129.6,4600.0
2014-12-12 15:00:00,129.64,129.89,129.55,129.76,5400.0,129.64,129.89,129.55,129.76,5400.0
2014-12-12 15:10:00,129.67,129.81,129.29,129.4,8500.0,129.67,129.81,129.29,129.4,8500.0
2014-12-12 15:20:00,129.43,129.6,129.26,129.36,11600.0,129.43,129.6,129.26,129.36,11600.0
2014-12-12 15:30:00,129.36,129.47,129.02,129.03,20800.0,129.36,129.47,129.02,129.03,20800.0
2014-12-12 15:40:00,129.04,129.29,128.88,129.1,17800.0,129.04,129.29,128.88,129.1,17800.0
2014-12-12 15:50:00,129.08,129.12,128.64,128.75,19500.0,129.08,129.12,128.64,128.75,19500.0
2014-12-15 09:30:00,129.4,129.46,128.37,128.4,13700.0,129.4,129.46,128.37,128.4,13700.0
2014-12-15 09:40:00,128.59,129.21,128.48,128.48,10100.0,128.59,129.21,128.48,128.48,10100.0
2014-12-15 09:50:00,128.63,129.26,128.61,128.86,7000.0,128.63,129.26,128.61,128.86,7000.0
2014-12-15 10:00:00,128.65,128.65,128.07,128.36,7600.0,128.65,128.65,128.07,128.36,7600.0
2014-12-15 10:10:00,128.32,129.05,128.28,129.05,11900.0,128.32,129.05,128.28,129.05,11900.0
2014-12-15 10:20:00,129.06,129.16,128.63,129.04,32000.0,129.06,129.16,128.63,129.04,32000.0
2014-12-15 10:30:00,129.11,129.15,128.55,128.55,14400.0,129.11,129.15,128.55,128.55,14400.0
2014-12-15 10:40:00,128.52,128.74,127.86,128.25,10500.0,128.52,128.74,127.86,128.25,10500.0
2014-12-15 10:50:00,128.34,129.01,128.34,128.84,6300.0,128.34,129.01,128.34,128.84,6300.0
2014-12-15 11:00:00,128.71,128.77,127.78,128.21,7200.0,128.71,128.77,127.78,128.21,7200.0
2014-12-15 11:10:00,128.18,128.2,127.77,127.88,7300.0,128.18,128.2,127.77,127.88,7300.0
2014-12-15 11:20:00,127.82,127.82,127.0,127.19,16000.0,127.82,127.82,127.0,127.19,16000.0
2014-12-15 11:30:00,127.31,127.95,127.29,127.59,24200.0,127.31,127.95,127.29,127.59,24200.0
2014-12-15 11:40:00,127.53,128.11,127.4,127.84,14400.0,127.53,128.11,127.4,127.84,14400.0
2014-12-15 11:50:00,127.76,127.9,127.26,127.43,8100.0,127.76,127.9,127.26,127.43,8100.0
2014-12-15 12:00:00,127.47,128.09,127.47,128.03,8000.0,127.47,128.09,127.47,128.03,8000.0
2014-12-15 12:10:00,127.97,127.97,127.63,127.7,8000.0,127.97,127.97,127.63,127.7,8000.0
2014-12-15 12:20:00,127.71,128.17,127.71,128.12,6500.0,127.71,128.17,127.71,128.12,6500.0
2014-12-15 12:30:00,128.12,128.28,127.95,128.28,3700.0,128.12,128.28,127.95,128.28,3700.0
2014-12-15 12:40:00,128.38,128.54,128.16,128.54,4500.0,128.38,128.54,128.16,128.54,4500.0
2014-12-15 12:50:00,128.61,128.81,128.52,128.81,4800.0,128.61,128.81,128.52,128.81,4800.0
2014-12-15 13:00:00,128.79,128.94,128.41,128.48,4200.0,128.79,128.94,128.41,128.48,4200.0
2014-12-15 13:10:00,128.39,128.45,127.65,127.87,11600.0,128.39,128.45,127.65,127.87,11600.0
2014-12-15 13:20:00,127.93,128.16,127.74,127.91,8600.0,127.93,128.16,127.74,127.91,8600.0
2014-12-15 13:30:00,127.86,128.15,127.84,128.08,6100.0,127.86,128.15,127.84,128.08,6100.0
2014-12-15 13:40:00,128.01,128.3,127.91,127.94,6700.0,128.01,128.3,127.91,127.94,6700.0
2014-12-15 13:50:00,127.96,128.5,127.96,128.2,21300.0,127.96,128.5,127.96,128.2,21300.0
2014-12-15 14:00:00,128.22,128.41,128.03,128.03,3000.0,128.22,128.41,128.03,128.03,3000.0
2014-12-15 14:10:00,127.98,128.09,127.88,128.03,3100.0,127.98,128.09,127.88,128.03,3100.0
2014-12-15 14:20:00,128.15,128.67,128.07,128.42,5600.0,128.15,128.67,128.07,128.42,5600.0
2014-12-15 14:30:00,128.38,128.73,128.31,128.55,4800.0,128.38,128.73,128.31,128.55,4800.0
2014-12-15 14:40:00,128.53,128.53,127.92,128.32,5200.0,128.53,128.53,127.92,128.32,5200.0
2014-12-15 14:50:00,128.14,128.29,128.08,128.27,4600.0,128.14,128.29,128.08,128.27,4600.0
2014-12-15 15:00:00,128.28,128.66,128.12,128.56,18100.0,128.28,128.66,128.12,128.56,18100.0
2014-12-15 15:10:00,128.57,128.72,128.24,128.55,6500.0,128.57,128.72,128.24,128.55,6500.0
2014-12-15 15:20:00,128.42,128.66,128.25,128.25,7800.0,128.42,128.66,128.25,128.25,7800.0
2014-12-15 15:30:00,128.18,128.7,128.06,128.7,12100.0,128.18,128.7,128.06,128.7,12100.0
2014-12-15 15:40:00,128.62,128.71,128.18,128.56,12600.0,128.62,128.71,128.18,128.56,12600.0
2014-12-15 15:50:00,128.49,128.67,128.28,128.39,30500.0,128.49,128.67,128.28,128.39,30500.0
2014-12-16 09:30:00,128.28,128.28,126.76,127.65,12500.0,128.28,128.28,126.76,127.65,12500.0
2014-12-16 09:40:00,127.79,128.03,127.53,127.71,6600.0,127.79,128.03,127.53,127.71,6600.0
2014-12-16 09:50:00,127.81,128.25,127.05,127.05,22700.0,127.81,128.25,127.05,127.05,22700.0
2014-12-16 10:00:00,127.11,127.37,126.55,127.2,27600.0,127.11,127.37,126.55,127.2,27600.0
2014-12-16 10:10:00,127.05,128.16,126.95,127.86,43700.0,127.05,128.16,126.95,127.86,43700.0
2014-12-16 10:20:00,127.86,128.2,127.45,128.01,10200.0,127.86,128.2,127.45,128.01,10200.0
2014-12-16 10:30:00,127.92,128.02,127.37,127.79,22800.0,127.92,128.02,127.37,127.79,22800.0
2014-12-16 10:40:00,127.7,127.7,127.15,127.41,8900.0,127.7,127.7,127.15,127.41,8900.0
2014-12-16 10:50:00,127.54,127.97,127.52,127.88,2900.0,127.54,127.97,127.52,127.88,2900.0
2014-12-16 11:00:00,127.79,127.84,127.52,127.52,4300.0,127.79,127.84,127.52,127.52,4300.0
2014-12-16 11:10:00,127.47,127.98,127.47,127.98,14800.0,127.47,127.98,127.47,127.98,14800.0
2014-12-16 11:20:00,127.91,128.41,127.88,128.34,7200.0,127.91,128.41,127.88,128.34,7200.0
2014-12-16 11:30:00,128.34,128.75,128.25,128.66,7000.0,128.34,128.75,128.25,128.66,7000.0
2014-12-16 11:40:00,128.78,128.88,128.58,128.58,4800.0,128.78,128.88,128.58,128.58,4800.0
2014-12-16 11:50:00,128.67,128.8,128.21,128.22,5200.0,128.67,128.8,128.21,128.22,5200.0
2014-12-16 12:00:00,128.13,128.65,128.13,128.23,8200.0,128.13,128.65,128.13,128.23,8200.0
2014-12-16 12:10:00,128.45,128.63,128.3,128.45,12500.0,128.45,128.63,128.3,128.45,12500.0
2014-12-16 12:20:00,128.4,128.59,128.22,128.28,7300.0,128.4,128.59,128.22,128.28,7300.0
2014-12-16 12:30:00,128.25,128.73,128.24,128.61,5900.0,128.25,128.73,128.24,128.61,5900.0
2014-12-16 12:40:00,128.71,128.72,128.27,128.35,7900.0,128.71,128.72,128.27,128.35,7900.0
2014-12-16 12:50:00,128.37,128.46,128.31,128.31,5500.0,128.37,128.46,128.31,128.31,5500.0
2014-12-16 13:00:00,128.27,128.45,127.93,127.96,5700.0,128.27,128.45,127.93,127.96,5700.0
2014-12-16 13:10:00,127.73,128.07,127.58,127.58,11200.0,127.73,128.07,127.58,127.58,11200.0
2014-12-16 13:20:00,127.62,127.9,127.56,127.88,6300.0,127.62,127.9,127.56,127.88,6300.0
2014-12-16 13:30:00,127.75,128.36,127.59,128.3,6500.0,127.75,128.36,127.59,128.3,6500.0
2014-12-16 13:40:00,128.36,128.62,128.36,128.45,11400.0,128.36,128.62,128.36,128.45,11400.0
2014-12-16 13:50:00,128.53,128.84,128.34,128.34,11500.0,128.53,128.84,128.34,128.34,11500.0
2014-12-16 14:00:00,128.21,128.49,128.1,128.24,6800.0,128.21,128.49,128.1,128.24,6800.0
2014-12-16 14:10:00,128.17,128.47,128.06,128.15,15000.0,128.17,128.47,128.06,128.15,15000.0
2014-12-16 14:20:00,128.29,128.47,128.21,128.28,4700.0,128.29,128.47,128.21,128.28,4700.0
2014-12-16 14:30:00,128.35,128.78,128.34,128.53,8600.0,128.35,128.78,128.34,128.53,8600.0
2014-12-16 14:40:00,128.49,128.65,128.43,128.48,4800.0,128.49,128.65,128.43,128.48,4800.0
2014-12-16 14:50:00,128.41,128.61,128.21,128.61,15500.0,128.41,128.61,128.21,128.61,15500.0
2014-12-16 15:00:00,128.53,128.73,128.33,128.37,14700.0,128.53,128.73,128.33,128.37,14700.0
2014-12-16 15:10:00,128.38,128.4,128.11,128.29,16800.0,128.38,128.4,128.11,128.29,16800.0
2014-12-16 15:20:00,128.37,128.45,127.84,127.91,16700.0,128.37,128.45,127.84,127.91,16700.0
2014-12-16 15:30:00,127.86,128.1,127.49,127.49,19800.0,127.86,128.1,127.49,127.49,19800.0
2014-12-16 15:40:00,127.48,127.79,127.18,127.74,25600.0,127.48,127.79,127.18,127.74,25600.0
2014-12-16 15:50:00,127.68,127.68,127.05,127.27,30300.0,127.68,127.68,127.05,127.27,30300.0
2014-12-17 09:30:00,128.01,128.93,127.03,127.62,14400.0,128.01,128.93,127.03,127.62,14400.0
2014-12-17 09:40:00,127.48,127.87,126.77,127.23,11000.0,127.48,127.87,126.77,127.23,11000.0
2014-12-17 09:50:00,127.43,127.93,127.0,127.45,8600.0,127.43,127.93,127.0,127.45,8600.0
2014-12-17 10:00:00,127.48,128.01,127.47,127.51,9800.0,127.48,128.01,127.47,127.51,9800.0
2014-12-17 10:10:00,127.47,127.51,126.71,127.16,18600.0,127.47,127.51,126.71,127.16,18600.0
2014-12-17 10:20:00,127.26,127.77,127.12,127.19,14800.0,127.26,127.77,127.12,127.19,14800.0
2014-12-17 10:30:00,127.02,127.35,126.76,127.3,8400.0,127.02,127.35,126.76,127.3,8400.0
2014-12-17 10:40:00,127.22,127.29,126.79,127.11,6100.0,127.22,127.29,126.79,127.11,6100.0
2014-12-17 10:50:00,127.09,127.67,127.01,127.53,8700.0,127.09,127.67,127.01,127.53,8700.0
2014-12-17 11:00:00,127.46,127.85,127.4,127.51,4500.0,127.46,127.85,127.4,127.51,4500.0
2014-12-17 11:10:00,127.48,127.68,127.09,127.68,3000.0,127.48,127.68,127.09,127.68,3000.0
2014-12-17 11:20:00,127.62,127.75,127.45,127.63,5500.0,127.62,127.75,127.45,127.63,5500.0
2014-12-17 11:30:00,127.65,127.89,127.37,127.89,4600.0,127.65,127.89,127.37,127.89,4600.0
2014-12-17 11:40:00,127.91,128.15,127.73,128.01,7100.0,127.91,128.15,127.73,128.01,7100.0
2014-12-17 11:50:00,128.06,128.48,127.94,128.42,10800.0,128.06,128.48,127.94,128.42,10800.0
2014-12-17 12:00:00,128.3,128.45,128.12,128.15,4300.0,128.3,128.45,128.12,128.15,4300.0
2014-12-17 12:10:00,128.11,128.11,127.98,128.03,3200.0,128.11,128.11,127.98,128.03,3200.0
2014-12-17 12:20:00,127.94,127.95,127.48,127.52,2900.0,127.94,127.95,127.48,127.52,2900.0
2014-12-17 12:30:00,127.56,127.93,127.56,127.85,4600.0,127.56,127.93,127.56,127.85,4600.0
2014-12-17 12:40:00,127.76,128.0,127.74,127.94,3700.0,127.76,128.0,127.74,127.94,3700.0
2014-12-17 12:50:00,127.91,128.1,127.84,128.1,12800.0,127.91,128.1,127.84,128.1,12800.0
2014-12-17 13:00:00,128.06,128.25,127.9,128.25,14200.0,128.06,128.25,127.9,128.25,14200.0
2014-12-17 13:10:00,128.18,128.43,128.08,128.31,2400.0,128.18,128.43,128.08,128.31,2400.0
2014-12-17 13:20:00,128.34,128.64,128.25,128.63,6000.0,128.34,128.64,128.25,128.63,6000.0
2014-12-17 13:30:00,128.67,128.83,128.58,128.63,2400.0,128.67,128.83,128.58,128.63,2400.0
2014-12-17 13:40:00,128.68,128.83,128.6,128.76,4600.0,128.68,128.83,128.6,128.76,4600.0
2014-12-17 13:50:00,128.71,129.02,128.59,129.02,6700.0,128.71,129.02,128.59,129.02,6700.0
2014-12-17 14:00:00,129.02,129.85,128.97,129.77,12900.0,129.02,129.85,128.97,129.77,12900.0
2014-12-17 14:10:00,129.58,130.23,129.5,130.02,16900.0,129.58,130.23,129.5,130.02,16900.0
2014-12-17 14:20:00,130.01,130.47,129.89,130.2,22100.0,130.01,130.47,129.89,130.2,22100.0
2014-12-17 14:30:00,130.26,130.74,130.1,130.74,14900.0,130.26,130.74,130.1,130.74,14900.0
2014-12-17 14:40:00,130.59,130.64,129.79,130.02,13800.0,130.59,130.64,129.79,130.02,13800.0
2014-12-17 14:50:00,129.92,130.51,129.92,129.99,7600.0,129.92,130.51,129.92,129.99,7600.0
2014-12-17 15:00:00,129.67,130.1,129.62,129.94,5600.0,129.67,130.1,129.62,129.94,5600.0
2014-12-17 15:10:00,129.99,130.4,129.7,130.4,12000.0,129.99,130.4,129.7,130.4,12000.0
2014-12-17 15:20:00,130.44,130.67,130.21,130.59,12400.0,130.44,130.67,130.21,130.59,12400.0
2014-12-17 15:30:00,130.55,130.72,130.46,130.65,11600.0,130.55,130.72,130.46,130.65,11600.0
2014-12-17 15:40:00,130.65,131.26,130.65,131.15,22900.0,130.65,131.26,130.65,131.15,22900.0
2014-12-17 15:50:00,131.15,131.15,130.81,130.86,56600.0,131.15,131.15,130.81,130.86,56600.0
2014-12-18 09:30:00,132.25,132.79,131.69,132.45,21700.0,132.25,132.79,131.69,132.45,21700.0
2014-12-18 09:40:00,132.56,132.56,131.94,131.94,13300.0,132.56,132.56,131.94,131.94,13300.0
2014-12-18 09:50:00,131.76,132.24,131.76,132.21,8900.0,131.76,132.24,131.76,132.21,8900.0
2014-12-18 10:00:00,132.22,132.51,131.52,131.86,14300.0,132.22,132.51,131.52,131.86,14300.0
2014-12-18 10:10:00,131.84,132.17,131.62,131.7,8800.0,131.84,132.17,131.62,131.7,8800.0
2014-12-18 10:20:00,131.63,131.76,131.34,131.52,20500.0,131.63,131.76,131.34,131.52,20500.0
2014-12-18 10:30:00,131.49,131.61,131.12,131.12,5500.0,131.49,131.61,131.12,131.12,5500.0
2014-12-18 10:40:00,131.08,131.12,130.72,130.84,9200.0,131.08,131.12,130.72,130.84,9200.0
2014-12-18 10:50:00,130.82,130.82,129.75,129.79,36700.0,130.82,130.82,129.75,129.79,36700.0
2014-12-18 11:00:00,129.86,129.86,129.2,129.23,13400.0,129.86,129.86,129.2,129.23,13400.0
2014-12-18 11:10:00,129.23,129.71,129.1,129.63,15600.0,129.23,129.71,129.1,129.63,15600.0
2014-12-18 11:20:00,129.68,129.85,129.6,129.6,17400.0,129.68,129.85,129.6,129.6,17400.0
2014-12-18 11:30:00,129.66,129.86,129.42,129.68,22800.0,129.66,129.86,129.42,129.68,22800.0
2014-12-18 11:40:00,129.68,129.69,129.03,129.16,42300.0,129.68,129.69,129.03,129.16,42300.0
2014-12-18 11:50:00,129.26,129.32,128.92,129.07,35600.0,129.26,129.32,128.92,129.07,35600.0
2014-12-18 12:00:00,129.1,129.13,128.97,129.0,22100.0,129.1,129.13,128.97,129.0,22100.0
2014-12-18 12:10:00,129.04,129.13,128.97,129.0,19800.0,129.04,129.13,128.97,129.0,19800.0
2014-12-18 12:20:00,129.01,129.09,128.88,128.94,12000.0,129.01,129.09,128.88,128.94,12000.0
2014-12-18 12:30:00,128.99,129.06,128.91,129.03,22100.0,128.99,129.06,128.91,129.03,22100.0
2014-12-18 12:40:00,129.04,129.09,128.93,129.05,20000.0,129.04,129.09,128.93,129.05,20000.0
2014-12-18 12:50:00,129.03,129.07,128.97,129.01,25600.0,129.03,129.07,128.97,129.01,25600.0
2014-12-18 13:00:00,129.04,129.06,128.94,129.0,14400.0,129.04,129.06,128.94,129.0,14400.0
2014-12-18 13:10:00,129.01,129.04,128.9,128.99,5600.0,129.01,129.04,128.9,128.99,5600.0
2014-12-18 13:20:00,128.99,129.08,128.97,129.02,16500.0,128.99,129.08,128.97,129.02,16500.0
2014-12-18 13:30:00,129.03,129.08,128.98,129.03,17000.0,129.03,129.08,128.98,129.03,17000.0
2014-12-18 13:40:00,129.02,129.05,128.88,128.95,38900.0,129.02,129.05,128.88,128.95,38900.0
2014-12-18 13:50:00,128.96,128.99,128.83,128.84,5900.0,128.96,128.99,128.83,128.84,5900.0
2014-12-18 14:00:00,128.88,128.95,128.81,128.81,9300.0,128.88,128.95,128.81,128.81,9300.0
2014-12-18 14:10:00,128.86,128.9,128.76,128.89,4400.0,128.86,128.9,128.76,128.89,4400.0
2014-12-18 14:20:00,128.85,128.92,128.75,128.86,8000.0,128.85,128.92,128.75,128.86,8000.0
2014-12-18 14:30:00,128.87,129.27,128.81,129.21,14700.0,128.87,129.27,128.81,129.21,14700.0
2014-12-18 14:40:00,129.19,129.39,129.15,129.18,14000.0,129.19,129.39,129.15,129.18,14000.0
2014-12-18 14:50:00,129.19,129.42,129.17,129.31,10800.0,129.19,129.42,129.17,129.31,10800.0
2014-12-18 15:00:00,129.3,129.7,129.3,129.53,19900.0,129.3,129.7,129.3,129.53,19900.0
2014-12-18 15:10:00,129.53,129.65,129.48,129.52,20200.0,129.53,129.65,129.48,129.52,20200.0
2014-12-18 15:20:00,129.52,129.62,129.47,129.55,38000.0,129.52,129.62,129.47,129.55,38000.0
2014-12-18 15:30:00,129.57,129.57,129.47,129.51,24500.0,129.57,129.57,129.47,129.51,24500.0
2014-12-18 15:40:00,129.53,129.57,129.47,129.54,39200.0,129.53,129.57,129.47,129.54,39200.0
2014-12-18 15:50:00,129.54,129.78,129.5,129.69,262400.0,129.54,129.78,129.5,129.69,262400.0
2014-12-19 09:30:00,129.7,129.98,128.69,128.82,15300.0,129.7,129.98,128.69,128.82,15300.0
2014-12-19 09:40:00,128.93,128.94,128.36,128.69,5900.0,128.93,128.94,128.36,128.69,5900.0
2014-12-19 09:50:00,128.7,129.08,128.47,128.91,10400.0,128.7,129.08,128.47,128.91,10400.0
2014-12-19 10:00:00,128.97,129.11,128.59,128.8,21900.0,128.97,129.11,128.59,128.8,21900.0
2014-12-19 10:10:00,128.81,128.89,128.36,128.68,16200.0,128.81,128.89,128.36,128.68,16200.0
2014-12-19 10:20:00,128.77,128.82,128.05,128.65,9900.0,128.77,128.82,128.05,128.65,9900.0
2014-12-19 10:30:00,128.71,128.82,128.25,128.5,9000.0,128.71,128.82,128.25,128.5,9000.0
2014-12-19 10:40:00,128.53,128.84,128.26,128.32,8600.0,128.53,128.84,128.26,128.32,8600.0
2014-12-19 10:50:00,128.35,128.55,128.28,128.3,9300.0,128.35,128.55,128.28,128.3,9300.0
2014-12-19 11:00:00,128.3,128.33,128.07,128.15,7200.0,128.3,128.33,128.07,128.15,7200.0
2014-12-19 11:10:00,128.19,128.36,128.04,128.33,36000.0,128.19,128.36,128.04,128.33,36000.0
2014-12-19 11:20:00,128.33,128.68,128.25,128.35,30200.0,128.33,128.68,128.25,128.35,30200.0
2014-12-19 11:30:00,128.38,128.52,128.34,128.48,31100.0,128.38,128.52,128.34,128.48,31100.0
2014-12-19 11:40:00,128.5,128.51,128.19,128.19,10000.0,128.5,128.51,128.19,128.19,10000.0
2014-12-19 11:50:00,128.16,128.59,128.16,128.58,26100.0,128.16,128.59,128.16,128.58,26100.0
2014-12-19 12:00:00,128.57,128.66,128.38,128.57,96800.0,128.57,128.66,128.38,128.57,96800.0
2014-12-19 12:10:00,128.52,128.57,128.48,128.55,25100.0,128.52,128.57,128.48,128.55,25100.0
2014-12-19 12:20:00,128.53,128.56,128.49,128.52,32500.0,128.53,128.56,128.49,128.52,32500.0
2014-12-19 12:30:00,128.52,128.76,128.49,128.69,32700.0,128.52,128.76,128.49,128.69,32700.0
2014-12-19 12:40:00,128.7,128.76,128.65,128.74,5000.0,128.7,128.76,128.65,128.74,5000.0
2014-12-19 12:50:00,128.73,128.96,128.7,128.91,4300.0,128.73,128.96,128.7,128.91,4300.0
2014-12-19 13:00:00,128.94,128.94,128.53,128.85,6800.0,128.94,128.94,128.53,128.85,6800.0
2014-12-19 13:10:00,128.66,128.8,128.6,128.63,3600.0,128.66,128.8,128.6,128.63,3600.0
2014-12-19 13:20:00,128.76,128.81,128.62,128.79,11300.0,128.76,128.81,128.62,128.79,11300.0
2014-12-19 13:30:00,128.81,129.06,128.81,128.95,6100.0,128.81,129.06,128.81,128.95,6100.0
2014-12-19 13:40:00,128.96,129.08,128.93,129.04,4300.0,128.96,129.08,128.93,129.04,4300.0
2014-12-19 13:50:00,129.05,129.06,128.8,128.81,5600.0,129.05,129.06,128.8,128.81,5600.0
2014-12-19 14:00:00,128.83,129.03,128.81,128.95,6800.0,128.83,129.03,128.81,128.95,6800.0
2014-12-19 14:10:00,128.94,128.97,128.77,128.77,7600.0,128.94,128.97,128.77,128.77,7600.0
2014-12-19 14:20:00,128.77,128.81,128.63,128.63,14800.0,128.77,128.81,128.63,128.63,14800.0
2014-12-19 14:30:00,128.67,128.67,128.51,128.53,19400.0,128.67,128.67,128.51,128.53,19400.0
2014-12-19 14:40:00,128.55,128.85,128.54,128.85,18500.0,128.55,128.85,128.54,128.85,18500.0
2014-12-19 14:50:00,128.85,128.86,128.66,128.78,10100.0,128.85,128.86,128.66,128.78,10100.0
2014-12-19 15:00:00,128.8,128.8,128.57,128.62,22600.0,128.8,128.8,128.57,128.62,22600.0
2014-12-19 15:10:00,128.62,128.8,128.54,128.71,14000.0,128.62,128.8,128.54,128.71,14000.0
2014-12-19 15:20:00,128.71,128.83,128.66,128.73,22400.0,128.71,128.83,128.66,128.73,22400.0
2014-12-19 15:30:00,128.77,128.82,128.58,128.75,57500.0,128.77,128.82,128.58,128.75,57500.0
2014-12-19 15:40:00,128.75,128.77,128.65,128.7,45600.0,128.75,128.77,128.65,128.7,45600.0
2014-12-19 15:50:00,128.71,129.34,128.7,129.21,110100.0,128.71,129.34,128.7,129.21,110100.0
2014-12-22 09:30:00,129.23,130.25,129.23,130.18,14700.0,129.23,130.25,129.23,130.18,14700.0
2014-12-22 09:40:00,130.58,130.84,130.31,130.59,9400.0,130.58,130.84,130.31,130.59,9400.0
2014-12-22 09:50:00,130.69,130.84,130.18,130.43,19600.0,130.69,130.84,130.18,130.43,19600.0
2014-12-22 10:00:00,130.13,130.47,129.95,130.29,8100.0,130.13,130.47,129.95,130.29,8100.0
2014-12-22 10:10:00,130.25,130.41,129.94,129.94,24800.0,130.25,130.41,129.94,129.94,24800.0
2014-12-22 10:20:00,129.84,130.12,129.75,130.07,8700.0,129.84,130.12,129.75,130.07,8700.0
2014-12-22 10:30:00,130.07,130.14,129.76,129.82,10800.0,130.07,130.14,129.76,129.82,10800.0
2014-12-22 10:40:00,129.79,130.08,129.79,129.97,9600.0,129.79,130.08,129.79,129.97,9600.0
2014-12-22 10:50:00,130.06,130.07,129.81,129.92,7100.0,130.06,130.07,129.81,129.92,7100.0
2014-12-22 11:00:00,129.94,130.04,129.83,129.9,5000.0,129.94,130.04,129.83,129.9,5000.0
2014-12-22 11:10:00,129.9,129.91,129.58,129.91,9700.0,129.9,129.91,129.58,129.91,9700.0
2014-12-22 11:20:00,129.9,130.12,129.87,129.9,22300.0,129.9,130.12,129.87,129.9,22300.0
2014-12-22 11:30:00,129.87,129.87,129.45,129.52,54000.0,129.87,129.87,129.45,129.52,54000.0
2014-12-22 11:40:00,129.46,129.47,129.33,129.36,3200.0,129.46,129.47,129.33,129.36,3200.0
2014-12-22 11:50:00,129.41,129.41,128.96,128.96,11900.0,129.41,129.41,128.96,128.96,11900.0
2014-12-22 12:00:00,128.96,129.09,128.9,129.09,4600.0,128.96,129.09,128.9,129.09,4600.0
2014-12-22 12:10:00,129.06,129.17,128.92,128.93,6400.0,129.06,129.17,128.92,128.93,6400.0
2014-12-22 12:20:00,128.97,128.98,128.67,128.67,14300.0,128.97,128.98,128.67,128.67,14300.0
2014-12-22 12:30:00,128.66,128.73,128.47,128.65,6100.0,128.66,128.73,128.47,128.65,6100.0
2014-12-22 12:40:00,128.65,128.68,128.49,128.6,3800.0,128.65,128.68,128.49,128.6,3800.0
2014-12-22 12:50:00,128.64,128.66,128.5,128.65,7300.0,128.64,128.66,128.5,128.65,7300.0
2014-12-22 13:00:00,128.59,128.73,128.52,128.64,8300.0,128.59,128.73,128.52,128.64,8300.0
2014-12-22 13:10:00,128.6,128.76,128.54,128.58,6300.0,128.6,128.76,128.54,128.58,6300.0
2014-12-22 13:20:00,128.51,128.66,128.41,128.65,6000.0,128.51,128.66,128.41,128.65,6000.0
2014-12-22 13:30:00,128.63,128.65,128.59,128.65,1000.0,128.63,128.65,128.59,128.65,1000.0
2014-12-22 13:40:00,128.65,128.84,128.6,128.81,5500.0,128.65,128.84,128.6,128.81,5500.0
2014-12-22 13:50:00,128.8,128.88,128.71,128.75,2900.0,128.8,128.88,128.71,128.75,2900.0
2014-12-22 14:00:00,128.77,128.88,128.69,128.88,2900.0,128.77,128.88,128.69,128.88,2900.0
2014-12-22 14:10:00,128.81,128.93,128.75,128.84,3100.0,128.81,128.93,128.75,128.84,3100.0
2014-12-22 14:20:00,128.91,129.1,128.83,129.09,2500.0,128.91,129.1,128.83,129.09,2500.0
2014-12-22 14:30:00,129.08,129.26,128.94,128.96,18400.0,129.08,129.26,128.94,128.96,18400.0
2014-12-22 14:40:00,128.97,129.05,128.86,128.95,4500.0,128.97,129.05,128.86,128.95,4500.0
2014-12-22 14:50:00,128.99,129.03,128.89,128.9,4500.0,128.99,129.03,128.89,128.9,4500.0
2014-12-22 15:00:00,128.85,128.97,128.75,128.79,9300.0,128.85,128.97,128.75,128.79,9300.0
2014-12-22 15:10:00,128.82,128.82,128.7,128.72,11800.0,128.82,128.82,128.7,128.72,11800.0
2014-12-22 15:20:00,128.71,128.86,128.66,128.83,22200.0,128.71,128.86,128.66,128.83,22200.0
2014-12-22 15:30:00,128.85,128.85,128.68,128.69,9100.0,128.85,128.85,128.68,128.69,9100.0
2014-12-22 15:40:00,128.68,128.81,128.67,128.71,10600.0,128.68,128.81,128.67,128.71,10600.0
2014-12-22 15:50:00,128.72,128.81,128.46,128.47,82100.0,128.72,128.81,128.46,128.47,82100.0
2014-12-23 09:30:00,128.65,129.54,128.62,128.98,8800.0,128.65,129.54,128.62,128.98,8800.0
2014-12-23 09:40:00,128.98,129.26,128.79,129.17,15000.0,128.98,129.26,128.79,129.17,15000.0
2014-12-23 09:50:00,129.11,129.6,128.8,129.32,33000.0,129.11,129.6,128.8,129.32,33000.0
2014-12-23 10:00:00,129.32,129.48,129.07,129.2,16300.0,129.32,129.48,129.07,129.2,16300.0
2014-12-23 10:10:00,129.31,129.36,128.94,129.08,18100.0,129.31,129.36,128.94,129.08,18100.0
2014-12-23 10:20:00,129.04,129.19,128.83,129.03,9600.0,129.04,129.19,128.83,129.03,9600.0
2014-12-23 10:30:00,129.05,129.18,128.93,129.03,6900.0,129.05,129.18,128.93,129.03,6900.0
2014-12-23 10:40:00,128.98,129.05,128.78,128.92,7100.0,128.98,129.05,128.78,128.92,7100.0
2014-12-23 10:50:00,128.95,129.0,128.62,128.8,18000.0,128.95,129.0,128.62,128.8,18000.0
2014-12-23 11:00:00,128.79,128.95,128.64,128.77,35200.0,128.79,128.95,128.64,128.77,35200.0
2014-12-23 11:10:00,128.72,128.86,128.65,128.77,24100.0,128.72,128.86,128.65,128.77,24100.0
2014-12-23 11:20:00,128.74,128.82,128.62,128.71,33400.0,128.74,128.82,128.62,128.71,33400.0
2014-12-23 11:30:00,128.72,128.78,128.62,128.67,30500.0,128.72,128.78,128.62,128.67,30500.0
2014-12-23 11:40:00,128.7,128.75,128.66,128.71,13100.0,128.7,128.75,128.66,128.71,13100.0
2014-12-23 11:50:00,128.72,128.75,128.66,128.7,23800.0,128.72,128.75,128.66,128.7,23800.0
2014-12-23 12:00:00,128.69,128.76,128.38,128.38,32400.0,128.69,128.76,128.38,128.38,32400.0
2014-12-23 12:10:00,128.39,128.43,127.54,127.88,113800.0,128.39,128.43,127.54,127.88,113800.0
2014-12-23 12:20:00,128.01,128.46,127.94,128.46,10100.0,128.01,128.46,127.94,128.46,10100.0
2014-12-23 12:30:00,128.44,128.58,128.23,128.43,16000.0,128.44,128.58,128.23,128.43,16000.0
2014-12-23 12:40:00,128.46,128.48,128.36,128.44,25100.0,128.46,128.48,128.36,128.44,25100.0
2014-12-23 12:50:00,128.47,128.48,128.36,128.4,5200.0,128.47,128.48,128.36,128.4,5200.0
2014-12-23 13:00:00,128.38,128.5,128.21,128.35,10800.0,128.38,128.5,128.21,128.35,10800.0
2014-12-23 13:10:00,128.31,128.48,128.2,128.41,9700.0,128.31,128.48,128.2,128.41,9700.0
2014-12-23 13:20:00,128.44,128.46,128.39,128.41,7300.0,128.44,128.46,128.39,128.41,7300.0
2014-12-23 13:30:00,128.42,128.81,128.39,128.73,39000.0,128.42,128.81,128.39,128.73,39000.0
2014-12-23 13:40:00,128.75,128.76,128.67,128.7,23100.0,128.75,128.76,128.67,128.7,23100.0
2014-12-23 13:50:00,128.72,128.73,128.65,128.71,21600.0,128.72,128.73,128.65,128.71,21600.0
2014-12-23 14:00:00,128.71,128.73,128.57,128.7,13300.0,128.71,128.73,128.57,128.7,13300.0
2014-12-23 14:10:00,128.73,128.74,128.69,128.71,36400.0,128.73,128.74,128.69,128.71,36400.0
2014-12-23 14:20:00,128.73,128.74,128.66,128.71,17100.0,128.73,128.74,128.66,128.71,17100.0
2014-12-23 14:30:00,128.72,128.72,128.68,128.7,9500.0,128.72,128.72,128.68,128.7,9500.0
2014-12-23 14:40:00,128.71,128.75,128.7,128.7,25600.0,128.71,128.75,128.7,128.7,25600.0
2014-12-23 14:50:00,128.69,128.72,128.67,128.71,10400.0,128.69,128.72,128.67,128.71,10400.0
2014-12-23 15:00:00,128.71,128.75,128.65,128.7,52700.0,128.71,128.75,128.65,128.7,52700.0
2014-12-23 15:10:00,128.7,128.72,128.58,128.65,20700.0,128.7,128.72,128.58,128.65,20700.0
2014-12-23 15:20:00,128.64,128.69,128.58,128.66,15400.0,128.64,128.69,128.58,128.66,15400.0
2014-12-23 15:30:00,128.65,128.68,128.59,128.65,18900.0,128.65,128.68,128.59,128.65,18900.0
2014-12-23 15:40:00,128.66,128.74,128.52,128.53,28500.0,128.66,128.74,128.52,128.53,28500.0
2014-12-23 15:50:00,128.63,128.7,128.44,128.49,61200.0,128.63,128.7,128.44,128.49,61200.0
2014-12-24 09:30:00,128.69,128.95,128.4,128.41,5200.0,128.69,128.95,128.4,128.41,5200.0
2014-12-24 09:40:00,128.54,128.82,128.28,128.42,10900.0,128.54,128.82,128.28,128.42,10900.0
2014-12-24 09:50:00,128.52,128.57,128.1,128.26,20700.0,128.52,128.57,128.1,128.26,20700.0
2014-12-24 10:00:00,128.25,128.56,128.17,128.24,33800.0,128.25,128.56,128.17,128.24,33800.0
2014-12-24 10:10:00,128.17,128.29,127.97,128.29,5200.0,128.17,128.29,127.97,128.29,5200.0
2014-12-24 10:20:00,128.3,128.36,128.15,128.22,11500.0,128.3,128.36,128.15,128.22,11500.0
2014-12-24 10:30:00,128.18,128.58,128.14,128.58,14300.0,128.18,128.58,128.14,128.58,14300.0
2014-12-24 10:40:00,128.65,128.91,128.42,128.72,35700.0,128.65,128.91,128.42,128.72,35700.0
2014-12-24 10:50:00,128.7,128.8,128.49,128.55,16400.0,128.7,128.8,128.49,128.55,16400.0
2014-12-24 11:00:00,128.53,128.55,128.41,128.41,17800.0,128.53,128.55,128.41,128.41,17800.0
2014-12-24 11:10:00,128.42,128.55,128.38,128.47,14900.0,128.42,128.55,128.38,128.47,14900.0
2014-12-24 11:20:00,128.37,128.45,128.22,128.3,7300.0,128.37,128.45,128.22,128.3,7300.0
2014-12-24 11:30:00,128.3,128.36,128.06,128.07,11400.0,128.3,128.36,128.06,128.07,11400.0
2014-12-24 11:40:00,128.06,128.33,128.03,128.16,9900.0,128.06,128.33,128.03,128.16,9900.0
2014-12-24 11:50:00,128.14,128.31,128.12,128.22,18900.0,128.14,128.31,128.12,128.22,18900.0
2014-12-24 12:00:00,128.21,128.3,128.15,128.21,5400.0,128.21,128.3,128.15,128.21,5400.0
2014-12-24 12:10:00,128.26,128.34,128.07,128.09,20400.0,128.26,128.34,128.07,128.09,20400.0
2014-12-24 12:20:00,128.08,128.34,127.89,128.17,20300.0,128.08,128.34,127.89,128.17,20300.0
2014-12-24 12:30:00,128.14,128.44,128.14,128.44,11900.0,128.14,128.44,128.14,128.44,11900.0
2014-12-24 12:40:00,128.49,128.6,127.96,128.05,15800.0,128.49,128.6,127.96,128.05,15800.0
2014-12-24 12:50:00,128.05,128.45,127.99,128.13,14700.0,128.05,128.45,127.99,128.13,14700.0
2014-12-26 09:30:00,128.4,129.43,128.33,128.8,4800.0,128.4,129.43,128.33,128.8,4800.0
2014-12-26 09:40:00,129.24,129.24,128.45,128.6,9100.0,129.24,129.24,128.45,128.6,9100.0
2014-12-26 09:50:00,128.84,128.9,128.51,128.53,2700.0,128.84,128.9,128.51,128.53,2700.0
2014-12-26 10:00:00,128.61,128.85,128.52,128.53,14300.0,128.61,128.85,128.52,128.53,14300.0
2014-12-26 10:10:00,128.63,128.63,128.32,128.42,4500.0,128.63,128.63,128.32,128.42,4500.0
2014-12-26 10:20:00,128.49,128.65,128.17,128.17,4600.0,128.49,128.65,128.17,128.17,4600.0
2014-12-26 10:30:00,128.23,128.37,128.04,128.37,3700.0,128.23,128.37,128.04,128.37,3700.0
2014-12-26 10:40:00,128.35,128.46,127.94,127.96,5300.0,128.35,128.46,127.94,127.96,5300.0
2014-12-26 10:50:00,127.97,127.97,127.85,127.93,3200.0,127.97,127.97,127.85,127.93,3200.0
2014-12-26 11:00:00,128.03,128.26,127.9,127.9,5000.0,128.03,128.26,127.9,127.9,5000.0
2014-12-26 11:10:00,128.0,128.1,127.96,128.06,1900.0,128.0,128.1,127.96,128.06,1900.0
2014-12-26 11:20:00,128.14,128.2,128.1,128.13,3600.0,128.14,128.2,128.1,128.13,3600.0
2014-12-26 11:30:00,128.09,128.1,128.01,128.04,2500.0,128.09,128.1,128.01,128.04,2500.0
2014-12-26 11:40:00,127.95,127.97,127.81,127.82,3400.0,127.95,127.97,127.81,127.82,3400.0
2014-12-26 11:50:00,127.89,127.95,127.88,127.88,1600.0,127.89,127.95,127.88,127.88,1600.0
2014-12-26 12:00:00,127.88,127.95,127.83,127.84,1000.0,127.88,127.95,127.83,127.84,1000.0
2014-12-26 12:10:00,127.86,127.88,127.79,127.8,1400.0,127.86,127.88,127.79,127.8,1400.0
2014-12-26 12:20:00,127.77,127.93,127.73,127.79,3500.0,127.77,127.93,127.73,127.79,3500.0
2014-12-26 12:30:00,127.79,127.92,127.73,127.77,3100.0,127.79,127.92,127.73,127.77,3100.0
2014-12-26 12:40:00,127.75,127.92,127.75,127.86,2800.0,127.75,127.92,127.75,127.86,2800.0
2014-12-26 12:50:00,127.87,127.99,127.71,127.99,7000.0,127.87,127.99,127.71,127.99,7000.0
2014-12-26 13:00:00,128.0,128.04,127.87,127.88,3700.0,128.0,128.04,127.87,127.88,3700.0
2014-12-26 13:10:00,127.99,128.02,127.91,127.91,2200.0,127.99,128.02,127.91,127.91,2200.0
2014-12-26 13:20:00,127.94,128.06,127.92,127.92,2800.0,127.94,128.06,127.92,127.92,2800.0
2014-12-26 13:30:00,128.0,128.09,127.89,128.02,7300.0,128.0,128.09,127.89,128.02,7300.0
2014-12-26 13:40:00,128.03,128.09,127.94,127.96,3500.0,128.03,128.09,127.94,127.96,3500.0
2014-12-26 13:50:00,128.02,128.15,128.0,128.15,2700.0,128.02,128.15,128.0,128.15,2700.0
2014-12-26 14:00:00,128.11,128.42,128.11,128.29,6100.0,128.11,128.42,128.11,128.29,6100.0
2014-12-26 14:10:00,128.33,128.44,128.23,128.23,4700.0,128.33,128.44,128.23,128.23,4700.0
2014-12-26 14:20:00,128.33,128.45,128.25,128.36,3400.0,128.33,128.45,128.25,128.36,3400.0
2014-12-26 14:30:00,128.37,128.47,128.28,128.33,2900.0,128.37,128.47,128.28,128.33,2900.0
2014-12-26 14:40:00,128.31,128.37,128.1,128.15,11500.0,128.31,128.37,128.1,128.15,11500.0
2014-12-26 14:50:00,128.19,128.26,127.85,128.03,7500.0,128.19,128.26,127.85,128.03,7500.0
2014-12-26 15:00:00,128.06,128.1,127.81,127.96,3700.0,128.06,128.1,127.81,127.96,3700.0
2014-12-26 15:10:00,127.86,127.92,127.75,127.91,3600.0,127.86,127.92,127.75,127.91,3600.0
2014-12-26 15:20:00,127.86,128.01,127.85,127.95,15500.0,127.86,128.01,127.85,127.95,15500.0
2014-12-26 15:30:00,127.96,127.96,127.69,127.69,5900.0,127.96,127.96,127.69,127.69,5900.0
2014-12-26 15:40:00,127.72,127.94,127.72,127.82,14400.0,127.72,127.94,127.72,127.82,14400.0
2014-12-26 15:50:00,127.82,127.87,127.67,127.81,14500.0,127.82,127.87,127.67,127.81,14500.0
2014-12-29 09:30:00,127.87,128.92,127.83,127.87,12800.0,127.87,128.92,127.83,127.87,12800.0
2014-12-29 09:40:00,127.98,128.68,127.98,128.24,14900.0,127.98,128.68,127.98,128.24,14900.0
2014-12-29 09:50:00,128.24,128.3,127.88,128.01,7700.0,128.24,128.3,127.88,128.01,7700.0
2014-12-29 10:00:00,128.03,128.47,128.03,128.38,15600.0,128.03,128.47,128.03,128.38,15600.0
2014-12-29 10:10:00,128.25,128.46,128.11,128.4,12100.0,128.25,128.46,128.11,128.4,12100.0
2014-12-29 10:20:00,128.39,128.47,128.08,128.39,18100.0,128.39,128.47,128.08,128.39,18100.0
2014-12-29 10:30:00,128.39,128.43,128.23,128.23,14500.0,128.39,128.43,128.23,128.23,14500.0
2014-12-29 10:40:00,128.26,128.35,127.92,128.14,16200.0,128.26,128.35,127.92,128.14,16200.0
2014-12-29 10:50:00,128.06,128.42,128.06,128.37,11400.0,128.06,128.42,128.06,128.37,11400.0
2014-12-29 11:00:00,128.38,128.4,128.27,128.37,10500.0,128.38,128.4,128.27,128.37,10500.0
2014-12-29 11:10:00,128.34,128.42,128.27,128.37,13500.0,128.34,128.42,128.27,128.37,13500.0
2014-12-29 11:20:00,128.4,128.41,128.26,128.36,11600.0,128.4,128.41,128.26,128.36,11600.0
2014-12-29 11:30:00,128.37,128.4,128.3,128.36,10700.0,128.37,128.4,128.3,128.36,10700.0
2014-12-29 11:40:00,128.35,128.4,128.31,128.35,19300.0,128.35,128.4,128.31,128.35,19300.0
2014-12-29 11:50:00,128.36,128.36,128.3,128.32,6500.0,128.36,128.36,128.3,128.32,6500.0
2014-12-29 12:00:00,128.34,128.37,128.25,128.34,6700.0,128.34,128.37,128.25,128.34,6700.0
2014-12-29 12:10:00,128.32,128.4,128.28,128.36,7600.0,128.32,128.4,128.28,128.36,7600.0
2014-12-29 12:20:00,128.35,128.39,128.32,128.36,4200.0,128.35,128.39,128.32,128.36,4200.0
2014-12-29 12:30:00,128.38,128.4,128.35,128.37,3700.0,128.38,128.4,128.35,128.37,3700.0
2014-12-29 12:40:00,128.38,128.38,128.33,128.36,20200.0,128.38,128.38,128.33,128.36,20200.0
2014-12-29 12:50:00,128.32,128.38,128.24,128.24,10900.0,128.32,128.38,128.24,128.24,10900.0
2014-12-29 13:00:00,128.27,128.36,128.26,128.33,5200.0,128.27,128.36,128.26,128.33,5200.0
2014-12-29 13:10:00,128.32,128.33,128.05,128.14,10500.0,128.32,128.33,128.05,128.14,10500.0
2014-12-29 13:20:00,128.17,128.23,128.1,128.13,2300.0,128.17,128.23,128.1,128.13,2300.0
2014-12-29 13:30:00,128.15,128.21,128.13,128.21,3000.0,128.15,128.21,128.13,128.21,3000.0
2014-12-29 13:40:00,128.23,128.3,128.19,128.3,6100.0,128.23,128.3,128.19,128.3,6100.0
2014-12-29 13:50:00,128.31,128.31,128.19,128.29,11600.0,128.31,128.31,128.19,128.29,11600.0
2014-12-29 14:00:00,128.26,128.3,128.22,128.22,13600.0,128.26,128.3,128.22,128.22,13600.0
2014-12-29 14:10:00,128.25,128.29,128.22,128.29,9400.0,128.25,128.29,128.22,128.29,9400.0
2014-12-29 14:20:00,128.28,128.29,128.22,128.24,13100.0,128.28,128.29,128.22,128.24,13100.0
2014-12-29 14:30:00,128.22,128.29,128.22,128.29,56700.0,128.22,128.29,128.22,128.29,56700.0
2014-12-29 14:40:00,128.29,128.39,128.23,128.27,24200.0,128.29,128.39,128.23,128.27,24200.0
2014-12-29 14:50:00,128.28,128.29,128.22,128.27,21700.0,128.28,128.29,128.22,128.27,21700.0
2014-12-29 15:00:00,128.26,128.34,128.23,128.26,24900.0,128.26,128.34,128.23,128.26,24900.0
2014-12-29 15:10:00,128.27,128.29,128.21,128.21,14700.0,128.27,128.29,128.21,128.21,14700.0
2014-12-29 15:20:00,128.25,128.78,128.24,128.71,54600.0,128.25,128.78,128.24,128.71,54600.0
2014-12-29 15:30:00,128.72,128.77,128.56,128.74,10100.0,128.72,128.77,128.56,128.74,10100.0
2014-12-29 15:40:00,128.76,128.91,128.69,128.74,37100.0,128.76,128.91,128.69,128.74,37100.0
2014-12-29 15:50:00,128.78,128.9,128.73,128.75,27200.0,128.78,128.9,128.73,128.75,27200.0
2014-12-30 09:30:00,128.3,129.22,128.13,129.17,4100.0,128.3,129.22,128.13,129.17,4100.0
2014-12-30 09:40:00,129.06,129.2,128.64,128.65,4100.0,129.06,129.2,128.64,128.65,4100.0
2014-12-30 09:50:00,128.68,128.68,128.25,128.26,3200.0,128.68,128.68,128.25,128.26,3200.0
2014-12-30 10:00:00,128.39,128.99,128.38,128.99,5800.0,128.39,128.99,128.38,128.99,5800.0
2014-12-30 10:10:00,129.15,129.67,129.08,129.14,13200.0,129.15,129.67,129.08,129.14,13200.0
2014-12-30 10:20:00,129.15,129.35,128.91,128.91,7800.0,129.15,129.35,128.91,128.91,7800.0
2014-12-30 10:30:00,128.91,128.97,128.64,128.94,3000.0,128.91,128.97,128.64,128.94,3000.0
2014-12-30 10:40:00,128.83,128.98,128.74,128.79,6800.0,128.83,128.98,128.74,128.79,6800.0
2014-12-30 10:50:00,128.84,129.03,128.81,128.93,3100.0,128.84,129.03,128.81,128.93,3100.0
2014-12-30 11:00:00,128.89,128.97,128.73,128.91,7600.0,128.89,128.97,128.73,128.91,7600.0
2014-12-30 11:10:00,128.86,128.86,128.61,128.71,5300.0,128.86,128.86,128.61,128.71,5300.0
2014-12-30 11:20:00,128.7,128.84,128.52,128.74,9500.0,128.7,128.84,128.52,128.74,9500.0
2014-12-30 11:30:00,128.81,128.86,128.71,128.75,4800.0,128.81,128.86,128.71,128.75,4800.0
2014-12-30 11:40:00,128.75,128.83,128.68,128.83,12700.0,128.75,128.83,128.68,128.83,12700.0
2014-12-30 11:50:00,128.85,128.97,128.74,128.82,7500.0,128.85,128.97,128.74,128.82,7500.0
2014-12-30 12:00:00,128.78,128.98,128.78,128.98,4700.0,128.78,128.98,128.78,128.98,4700.0
2014-12-30 12:10:00,129.0,129.05,128.79,128.83,6000.0,129.0,129.05,128.79,128.83,6000.0
2014-12-30 12:20:00,128.92,129.02,128.89,128.94,4700.0,128.92,129.02,128.89,128.94,4700.0
2014-12-30 12:30:00,128.92,129.09,128.92,129.09,6200.0,128.92,129.09,128.92,129.09,6200.0
2014-12-30 12:40:00,129.13,129.16,129.01,129.07,5900.0,129.13,129.16,129.01,129.07,5900.0
2014-12-30 12:50:00,129.11,129.17,129.02,129.16,5500.0,129.11,129.17,129.02,129.16,5500.0
2014-12-30 13:00:00,129.12,129.23,129.1,129.23,5200.0,129.12,129.23,129.1,129.23,5200.0
2014-12-30 13:10:00,129.29,129.54,129.28,129.44,5000.0,129.29,129.54,129.28,129.44,5000.0
2014-12-30 13:20:00,129.56,129.63,129.47,129.47,1400.0,129.56,129.63,129.47,129.47,1400.0
2014-12-30 13:30:00,129.4,129.41,129.1,129.13,1600.0,129.4,129.41,129.1,129.13,1600.0
2014-12-30 13:40:00,129.09,129.09,128.71,128.75,5200.0,129.09,129.09,128.71,128.75,5200.0
2014-12-30 13:50:00,128.74,128.81,128.63,128.63,8300.0,128.74,128.81,128.63,128.63,8300.0
2014-12-30 14:00:00,128.65,128.98,128.57,128.97,12700.0,128.65,128.98,128.57,128.97,12700.0
2014-12-30 14:10:00,128.99,129.07,128.93,128.99,5600.0,128.99,129.07,128.93,128.99,5600.0
2014-12-30 14:20:00,129.03,129.26,129.01,129.25,7700.0,129.03,129.26,129.01,129.25,7700.0
2014-12-30 14:30:00,129.29,129.58,129.24,129.55,9700.0,129.29,129.58,129.24,129.55,9700.0
2014-12-30 14:40:00,129.56,129.56,129.29,129.34,7900.0,129.56,129.56,129.29,129.34,7900.0
2014-12-30 14:50:00,129.31,129.31,128.96,128.96,5000.0,129.31,129.31,128.96,128.96,5000.0
2014-12-30 15:00:00,128.96,128.98,128.73,128.84,17000.0,128.96,128.98,128.73,128.84,17000.0
2014-12-30 15:10:00,128.81,128.81,128.62,128.76,7000.0,128.81,128.81,128.62,128.76,7000.0
2014-12-30 15:20:00,128.77,129.08,128.77,129.01,9000.0,128.77,129.08,128.77,129.01,9000.0
2014-12-30 15:30:00,129.0,129.08,128.86,129.08,10900.0,129.0,129.08,128.86,129.08,10900.0
2014-12-30 15:40:00,129.02,129.03,128.87,128.97,13500.0,129.02,129.03,128.87,128.97,13500.0
2014-12-30 15:50:00,128.96,128.99,128.67,128.81,28800.0,128.96,128.99,128.67,128.81,28800.0
2014-12-31 09:30:00,128.71,129.74,128.71,129.43,4800.0,128.71,129.74,128.71,129.43,4800.0
2014-12-31 09:40:00,129.36,129.73,128.6,128.84,61000.0,129.36,129.73,128.6,128.84,61000.0
2014-12-31 09:50:00,128.88,129.23,128.86,128.99,17700.0,128.88,129.23,128.86,128.99,17700.0
2014-12-31 10:00:00,129.05,130.06,128.96,129.97,16800.0,129.05,130.06,128.96,129.97,16800.0
2014-12-31 10:10:00,130.04,130.2,129.91,130.2,4800.0,130.04,130.2,129.91,130.2,4800.0
2014-12-31 10:20:00,130.17,130.17,129.9,129.95,3700.0,130.17,130.17,129.9,129.95,3700.0
2014-12-31 10:30:00,129.99,129.99,129.4,129.4,9000.0,129.99,129.99,129.4,129.4,9000.0
2014-12-31 10:40:00,129.5,129.61,129.35,129.52,2200.0,129.5,129.61,129.35,129.52,2200.0
2014-12-31 10:50:00,129.67,129.75,129.62,129.65,2100.0,129.67,129.75,129.62,129.65,2100.0
2014-12-31 11:00:00,129.66,129.75,129.66,129.72,1700.0,129.66,129.75,129.66,129.72,1700.0
2014-12-31 11:10:00,129.67,129.67,129.35,129.35,2600.0,129.67,129.67,129.35,129.35,2600.0
2014-12-31 11:20:00,129.42,129.57,129.13,129.14,6700.0,129.42,129.57,129.13,129.14,6700.0
2014-12-31 11:30:00,129.13,129.52,129.12,129.51,13900.0,129.13,129.52,129.12,129.51,13900.0
2014-12-31 11:40:00,129.49,129.53,129.14,129.22,8700.0,129.49,129.53,129.14,129.22,8700.0
2014-12-31 11:50:00,129.23,129.4,129.22,129.38,2700.0,129.23,129.4,129.22,129.38,2700.0
2014-12-31 12:00:00,129.46,129.46,128.82,128.97,11100.0,129.46,129.46,128.82,128.97,11100.0
2014-12-31 12:10:00,128.96,129.04,128.96,129.03,2400.0,128.96,129.04,128.96,129.03,2400.0
2014-12-31 12:20:00,129.04,129.04,128.8,128.93,7200.0,129.04,129.04,128.8,128.93,7200.0
2014-12-31 12:30:00,128.94,129.22,128.77,129.22,15600.0,128.94,129.22,128.77,129.22,15600.0
2014-12-31 12:40:00,129.11,129.21,129.07,129.19,1300.0,129.11,129.21,129.07,129.19,1300.0
2014-12-31 12:50:00,129.2,129.32,129.14,129.3,2100.0,129.2,129.32,129.14,129.3,2100.0
2014-12-31 13:00:00,129.23,129.45,129.14,129.26,2900.0,129.23,129.45,129.14,129.26,2900.0
2014-12-31 13:10:00,129.13,129.21,129.08,129.21,2800.0,129.13,129.21,129.08,129.21,2800.0
2014-12-31 13:20:00,129.29,129.35,129.25,129.35,3100.0,129.29,129.35,129.25,129.35,3100.0
2014-12-31 13:30:00,129.28,129.33,129.24,129.3,1700.0,129.28,129.33,129.24,129.3,1700.0
2014-12-31 13:40:00,129.31,129.31,129.18,129.19,1600.0,129.31,129.31,129.18,129.19,1600.0
2014-12-31 13:50:00,129.16,129.16,128.9,128.96,4700.0,129.16,129.16,128.9,128.96,4700.0
2014-12-31 14:00:00,129.0,129.0,128.75,128.75,11600.0,129.0,129.0,128.75,128.75,11600.0
2014-12-31 14:10:00,128.75,128.88,128.71,128.78,10200.0,128.75,128.88,128.71,128.78,10200.0
2014-12-31 14:20:00,128.77,128.81,128.6,128.75,6400.0,128.77,128.81,128.6,128.75,6400.0
2014-12-31 14:30:00,128.71,128.71,128.43,128.51,7600.0,128.71,128.71,128.43,128.51,7600.0
2014-12-31 14:40:00,128.51,128.53,128.27,128.53,7700.0,128.51,128.53,128.27,128.53,7700.0
2014-12-31 14:50:00,128.53,128.53,128.45,128.45,2800.0,128.53,128.53,128.45,128.45,2800.0
2014-12-31 15:00:00,128.42,128.46,128.34,128.42,4500.0,128.42,128.46,128.34,128.42,4500.0
2014-12-31 15:10:00,128.41,128.53,128.33,128.53,5100.0,128.41,128.53,128.33,128.53,5100.0
2014-12-31 15:20:00,128.53,128.57,128.45,128.56,9200.0,128.53,128.57,128.45,128.56,9200.0
2014-12-31 15:30:00,128.54,128.54,128.37,128.49,6800.0,128.54,128.54,128.37,128.49,6800.0
2014-12-31 15:40:00,128.48,128.49,128.11,128.14,12100.0,128.48,128.49,128.11,128.14,12100.0
2014-12-31 15:50:00,128.11,128.16,127.8,127.86,30900.0,128.11,128.16,127.8,127.86,30900.0
2015-01-02 09:30:00,128.13,129.09,128.13,128.53,9900.0,128.13,129.09,128.13,128.53,9900.0
2015-01-02 09:40:00,128.71,128.81,128.41,128.41,5500.0,128.71,128.81,128.41,128.41,5500.0
2015-01-02 09:50:00,128.46,128.6,128.16,128.19,8900.0,128.46,128.6,128.16,128.19,8900.0
2015-01-02 10:00:00,128.15,128.3,128.07,128.14,3100.0,128.15,128.3,128.07,128.14,3100.0
2015-01-02 10:10:00,128.15,128.58,128.15,128.29,1800.0,128.15,128.58,128.15,128.29,1800.0
2015-01-02 10:20:00,128.31,128.4,128.18,128.18,1500.0,128.31,128.4,128.18,128.18,1500.0
2015-01-02 10:30:00,128.04,128.07,126.82,126.82,11900.0,128.04,128.07,126.82,126.82,11900.0
2015-01-02 10:40:00,126.84,126.91,126.34,126.91,11100.0,126.84,126.91,126.34,126.91,11100.0
2015-01-02 10:50:00,126.94,127.18,126.82,127.12,5200.0,126.94,127.18,126.82,127.12,5200.0
2015-01-02 11:00:00,127.13,127.13,126.69,126.94,1800.0,127.13,127.13,126.69,126.94,1800.0
2015-01-02 11:10:00,126.95,126.95,126.68,126.94,6600.0,126.95,126.95,126.68,126.94,6600.0
2015-01-02 11:20:00,126.89,127.32,126.79,127.14,11100.0,126.89,127.32,126.79,127.14,11100.0
2015-01-02 11:30:00,127.1,127.39,127.07,127.15,17400.0,127.1,127.39,127.07,127.15,17400.0
2015-01-02 11:40:00,127.18,127.18,126.84,126.84,7000.0,127.18,127.18,126.84,126.84,7000.0
2015-01-02 11:50:00,126.83,127.07,126.7,127.07,3500.0,126.83,127.07,126.7,127.07,3500.0
2015-01-02 12:00:00,126.95,127.11,126.9,127.04,1500.0,126.95,127.11,126.9,127.04,1500.0
2015-01-02 12:10:00,127.05,127.05,126.58,126.65,2800.0,127.05,127.05,126.58,126.65,2800.0
2015-01-02 12:20:00,126.65,126.71,126.42,126.47,3300.0,126.65,126.71,126.42,126.47,3300.0
2015-01-02 12:30:00,126.42,126.52,126.28,126.49,3500.0,126.42,126.52,126.28,126.49,3500.0
2015-01-02 12:40:00,126.48,126.48,125.86,125.93,10600.0,126.48,126.48,125.86,125.93,10600.0
2015-01-02 12:50:00,125.89,126.06,125.69,125.76,5300.0,125.89,126.06,125.69,125.76,5300.0
2015-01-02 13:00:00,125.77,126.07,125.77,125.9,2700.0,125.77,126.07,125.77,125.9,2700.0
2015-01-02 13:10:00,125.74,125.79,125.52,125.68,5400.0,125.74,125.79,125.52,125.68,5400.0
2015-01-02 13:20:00,125.68,126.0,125.38,125.46,6000.0,125.68,126.0,125.38,125.46,6000.0
2015-01-02 13:30:00,125.52,125.54,125.24,125.34,7500.0,125.52,125.54,125.24,125.34,7500.0
2015-01-02 13:40:00,125.36,125.58,125.36,125.45,4200.0,125.36,125.58,125.36,125.45,4200.0
2015-01-02 13:50:00,125.4,125.76,125.3,125.72,4200.0,125.4,125.76,125.3,125.72,4200.0
2015-01-02 14:00:00,125.69,125.87,125.64,125.86,3100.0,125.69,125.87,125.64,125.86,3100.0
2015-01-02 14:10:00,125.95,126.11,125.84,125.98,3300.0,125.95,126.11,125.84,125.98,3300.0
2015-01-02 14:20:00,125.91,126.1,125.87,126.01,2700.0,125.91,126.1,125.87,126.01,2700.0
2015-01-02 14:30:00,125.9,126.12,125.87,125.96,5000.0,125.9,126.12,125.87,125.96,5000.0
2015-01-02 14:40:00,126.03,126.05,125.77,125.98,5500.0,126.03,126.05,125.77,125.98,5500.0
2015-01-02 14:50:00,125.95,125.95,125.7,125.7,5000.0,125.95,125.95,125.7,125.7,5000.0
2015-01-02 15:00:00,125.73,126.27,125.69,126.2,17000.0,125.73,126.27,125.69,126.2,17000.0
2015-01-02 15:10:00,126.14,126.2,125.81,126.17,9700.0,126.14,126.2,125.81,126.17,9700.0
2015-01-02 15:20:00,126.24,126.47,126.18,126.33,5700.0,126.24,126.47,126.18,126.33,5700.0
2015-01-02 15:30:00,126.28,126.45,126.18,126.28,11200.0,126.28,126.45,126.18,126.28,11200.0
2015-01-02 15:40:00,126.28,126.62,126.28,126.6,21500.0,126.28,126.62,126.28,126.6,21500.0
2015-01-02 15:50:00,126.66,126.92,126.57,126.88,53500.0,126.66,126.92,126.57,126.88,53500.0
2015-01-05 09:30:00,126.31,126.38,125.65,126.3,9600.0,126.31,126.38,125.65,126.3,9600.0
2015-01-05 09:40:00,125.8,127.3,125.8,126.92,12600.0,125.8,127.3,125.8,126.92,12600.0
2015-01-05 09:50:00,126.92,127.16,126.7,127.05,6600.0,126.92,127.16,126.7,127.05,6600.0
2015-01-05 10:00:00,126.87,127.04,126.74,126.94,8900.0,126.87,127.04,126.74,126.94,8900.0
2015-01-05 10:10:00,126.95,127.36,126.72,127.28,19800.0,126.95,127.36,126.72,127.28,19800.0
2015-01-05 10:20:00,127.25,127.75,127.2,127.59,12100.0,127.25,127.75,127.2,127.59,12100.0
2015-01-05 10:30:00,127.55,127.55,127.2,127.36,8400.0,127.55,127.55,127.2,127.36,8400.0
2015-01-05 10:40:00,127.46,127.47,127.0,127.13,3100.0,127.46,127.47,127.0,127.13,3100.0
2015-01-05 10:50:00,127.29,127.71,127.29,127.3,7800.0,127.29,127.71,127.29,127.3,7800.0
2015-01-05 11:00:00,127.24,127.24,126.88,127.06,3700.0,127.24,127.24,126.88,127.06,3700.0
2015-01-05 11:10:00,127.03,127.12,126.8,127.01,7000.0,127.03,127.12,126.8,127.01,7000.0
2015-01-05 11:20:00,127.01,127.44,127.01,127.34,6400.0,127.01,127.44,127.01,127.34,6400.0
2015-01-05 11:30:00,127.31,127.73,127.15,127.63,8900.0,127.31,127.73,127.15,127.63,8900.0
2015-01-05 11:40:00,127.62,127.98,127.61,127.79,5900.0,127.62,127.98,127.61,127.79,5900.0
2015-01-05 11:50:00,127.82,127.89,127.53,127.61,4300.0,127.82,127.89,127.53,127.61,4300.0
2015-01-05 12:00:00,127.59,127.63,127.38,127.41,6000.0,127.59,127.63,127.38,127.41,6000.0
2015-01-05 12:10:00,127.4,127.41,127.11,127.22,5500.0,127.4,127.41,127.11,127.22,5500.0
2015-01-05 12:20:00,127.29,127.36,127.09,127.09,8700.0,127.29,127.36,127.09,127.09,8700.0
2015-01-05 12:30:00,127.03,127.21,126.75,127.21,12600.0,127.03,127.21,126.75,127.21,12600.0
2015-01-05 12:40:00,127.31,127.45,127.06,127.11,8000.0,127.31,127.45,127.06,127.11,8000.0
2015-01-05 12:50:00,127.07,127.12,126.66,126.83,7200.0,127.07,127.12,126.66,126.83,7200.0
2015-01-05 13:00:00,126.83,126.83,126.48,126.61,5400.0,126.83,126.83,126.48,126.61,5400.0
2015-01-05 13:10:00,126.56,126.56,126.21,126.45,4600.0,126.56,126.56,126.21,126.45,4600.0
2015-01-05 13:20:00,126.51,126.66,126.32,126.66,3400.0,126.51,126.66,126.32,126.66,3400.0
2015-01-05 13:30:00,126.57,126.98,126.52,126.72,3200.0,126.57,126.98,126.52,126.72,3200.0
2015-01-05 13:40:00,126.76,126.9,126.61,126.78,5700.0,126.76,126.9,126.61,126.78,5700.0
2015-01-05 13:50:00,126.78,127.02,126.75,126.88,13200.0,126.78,127.02,126.75,126.88,13200.0
2015-01-05 14:00:00,126.93,126.93,126.57,126.73,6900.0,126.93,126.93,126.57,126.73,6900.0
2015-01-05 14:10:00,126.6,127.14,126.54,126.57,6100.0,126.6,127.14,126.54,126.57,6100.0
2015-01-05 14:20:00,126.47,126.6,126.35,126.35,5900.0,126.47,126.6,126.35,126.35,5900.0
2015-01-05 14:30:00,126.35,126.66,126.34,126.52,4300.0,126.35,126.66,126.34,126.52,4300.0
2015-01-05 14:40:00,126.55,126.78,126.51,126.64,6000.0,126.55,126.78,126.51,126.64,6000.0
2015-01-05 14:50:00,126.67,126.79,126.53,126.72,7700.0,126.67,126.79,126.53,126.72,7700.0
2015-01-05 15:00:00,126.61,126.97,126.58,126.87,11800.0,126.61,126.97,126.58,126.87,11800.0
2015-01-05 15:10:00,126.87,127.33,126.87,126.93,12700.0,126.87,127.33,126.87,126.93,12700.0
2015-01-05 15:20:00,126.93,127.08,126.81,126.9,7800.0,126.93,127.08,126.81,126.9,7800.0
2015-01-05 15:30:00,126.87,127.26,126.87,127.22,18000.0,126.87,127.26,126.87,127.22,18000.0
2015-01-05 15:40:00,127.24,127.43,127.06,127.12,15300.0,127.24,127.43,127.06,127.12,15300.0
2015-01-05 15:50:00,127.15,127.41,127.06,127.09,32000.0,127.15,127.41,127.06,127.09,32000.0
2015-01-06 09:30:00,127.05,127.5,126.98,127.32,10600.0,127.05,127.5,126.98,127.32,10600.0
2015-01-06 09:40:00,127.31,127.38,126.85,127.14,4500.0,127.31,127.38,126.85,127.14,4500.0
2015-01-06 09:50:00,127.35,128.12,127.35,127.74,13400.0,127.35,128.12,127.35,127.74,13400.0
2015-01-06 10:00:00,127.74,128.01,127.46,127.53,30000.0,127.74,128.01,127.46,127.53,30000.0
2015-01-06 10:10:00,127.62,128.45,127.53,128.13,9200.0,127.62,128.45,127.53,128.13,9200.0
2015-01-06 10:20:00,128.13,128.79,128.12,128.45,11900.0,128.13,128.79,128.12,128.45,11900.0
2015-01-06 10:30:00,128.42,128.6,128.32,128.43,8300.0,128.42,128.6,128.32,128.43,8300.0
2015-01-06 10:40:00,128.48,128.53,128.0,128.0,6600.0,128.48,128.53,128.0,128.0,6600.0
2015-01-06 10:50:00,128.0,128.04,127.72,127.73,5100.0,128.0,128.04,127.72,127.73,5100.0
2015-01-06 11:00:00,127.77,128.0,127.59,127.92,5100.0,127.77,128.0,127.59,127.92,5100.0
2015-01-06 11:10:00,127.82,127.86,127.22,127.22,17300.0,127.82,127.86,127.22,127.22,17300.0
2015-01-06 11:20:00,127.15,127.2,126.6,126.72,7800.0,127.15,127.2,126.6,126.72,7800.0
2015-01-06 11:30:00,126.68,126.71,126.02,126.03,8900.0,126.68,126.71,126.02,126.03,8900.0
2015-01-06 11:40:00,126.05,126.14,125.85,125.97,11700.0,126.05,126.14,125.85,125.97,11700.0
2015-01-06 11:50:00,125.95,126.0,125.68,125.68,5500.0,125.95,126.0,125.68,125.68,5500.0
2015-01-06 12:00:00,125.68,125.69,125.07,125.17,12700.0,125.68,125.69,125.07,125.17,12700.0
2015-01-06 12:10:00,125.23,125.33,125.15,125.23,4600.0,125.23,125.33,125.15,125.23,4600.0
2015-01-06 12:20:00,125.18,125.58,124.7,125.58,22000.0,125.18,125.58,124.7,125.58,22000.0
2015-01-06 12:30:00,125.59,126.19,125.5,126.11,8900.0,125.59,126.19,125.5,126.11,8900.0
2015-01-06 12:40:00,126.2,126.2,125.9,125.98,3300.0,126.2,126.2,125.9,125.98,3300.0
2015-01-06 12:50:00,126.26,126.45,126.15,126.45,2700.0,126.26,126.45,126.15,126.45,2700.0
2015-01-06 13:00:00,126.4,126.58,126.05,126.18,7100.0,126.4,126.58,126.05,126.18,7100.0
2015-01-06 13:10:00,126.23,126.56,125.96,125.96,4100.0,126.23,126.56,125.96,125.96,4100.0
2015-01-06 13:20:00,125.9,126.11,125.6,126.04,7900.0,125.9,126.11,125.6,126.04,7900.0
2015-01-06 13:30:00,126.04,126.37,126.04,126.17,35100.0,126.04,126.37,126.04,126.17,35100.0
2015-01-06 13:40:00,126.16,126.2,125.86,126.19,3200.0,126.16,126.2,125.86,126.19,3200.0
2015-01-06 13:50:00,126.19,126.66,126.14,126.66,17900.0,126.19,126.66,126.14,126.66,17900.0
2015-01-06 14:00:00,126.61,126.93,126.54,126.55,15200.0,126.61,126.93,126.54,126.55,15200.0
2015-01-06 14:10:00,126.5,126.5,126.04,126.2,8100.0,126.5,126.5,126.04,126.2,8100.0
2015-01-06 14:20:00,126.34,126.65,126.18,126.58,20700.0,126.34,126.65,126.18,126.58,20700.0
2015-01-06 14:30:00,126.59,127.0,126.52,126.99,20900.0,126.59,127.0,126.52,126.99,20900.0
2015-01-06 14:40:00,127.06,127.45,126.94,127.45,4300.0,127.06,127.45,126.94,127.45,4300.0
2015-01-06 14:50:00,127.36,127.45,127.0,127.15,6400.0,127.36,127.45,127.0,127.15,6400.0
2015-01-06 15:00:00,127.21,127.29,127.01,127.12,33800.0,127.21,127.29,127.01,127.12,33800.0
2015-01-06 15:10:00,127.11,127.55,127.09,127.54,17800.0,127.11,127.55,127.09,127.54,17800.0
2015-01-06 15:20:00,127.5,127.54,127.23,127.37,18300.0,127.5,127.54,127.23,127.37,18300.0
2015-01-06 15:30:00,127.38,127.38,126.81,126.97,12400.0,127.38,127.38,126.81,126.97,12400.0
2015-01-06 15:40:00,126.91,127.18,126.81,127.07,15200.0,126.91,127.18,126.81,127.07,15200.0
2015-01-06 15:50:00,127.08,127.16,126.73,126.94,42100.0,127.08,127.16,126.73,126.94,42100.0
2015-01-07 09:30:00,128.78,129.46,127.97,129.07,15000.0,128.78,129.46,127.97,129.07,15000.0
2015-01-07 09:40:00,128.83,129.47,128.49,129.31,10000.0,128.83,129.47,128.49,129.31,10000.0
2015-01-07 09:50:00,129.58,129.6,128.63,129.35,7900.0,129.58,129.6,128.63,129.35,7900.0
2015-01-07 10:00:00,129.71,129.71,128.96,129.17,10000.0,129.71,129.71,128.96,129.17,10000.0
2015-01-07 10:10:00,129.13,129.13,128.83,129.01,18700.0,129.13,129.13,128.83,129.01,18700.0
2015-01-07 10:20:00,129.08,129.13,128.98,129.06,8200.0,129.08,129.13,128.98,129.06,8200.0
2015-01-07 10:30:00,129.03,129.55,129.0,129.29,11500.0,129.03,129.55,129.0,129.29,11500.0
2015-01-07 10:40:00,129.3,129.81,129.23,129.7,7200.0,129.3,129.81,129.23,129.7,7200.0
2015-01-07 10:50:00,129.7,129.88,129.58,129.68,20900.0,129.7,129.88,129.58,129.68,20900.0
2015-01-07 11:00:00,129.72,129.89,129.48,129.48,20200.0,129.72,129.89,129.48,129.48,20200.0
2015-01-07 11:10:00,129.33,129.33,128.97,129.04,18700.0,129.33,129.33,128.97,129.04,18700.0
2015-01-07 11:20:00,129.0,129.17,129.0,129.11,6400.0,129.0,129.17,129.0,129.11,6400.0
2015-01-07 11:30:00,129.17,129.38,129.08,129.13,3900.0,129.17,129.38,129.08,129.13,3900.0
2015-01-07 11:40:00,129.11,129.4,129.08,129.21,10700.0,129.11,129.4,129.08,129.21,10700.0
2015-01-07 11:50:00,129.24,129.68,129.23,129.46,11900.0,129.24,129.68,129.23,129.46,11900.0
2015-01-07 12:00:00,129.4,129.67,129.18,129.67,15700.0,129.4,129.67,129.18,129.67,15700.0
2015-01-07 12:10:00,129.64,129.79,129.48,129.71,6100.0,129.64,129.79,129.48,129.71,6100.0
2015-01-07 12:20:00,129.78,130.0,129.74,129.86,5400.0,129.78,130.0,129.74,129.86,5400.0
2015-01-07 12:30:00,129.81,129.84,129.6,129.77,3800.0,129.81,129.84,129.6,129.77,3800.0
2015-01-07 12:40:00,129.8,130.08,129.76,130.03,19600.0,129.8,130.08,129.76,130.03,19600.0
2015-01-07 12:50:00,130.07,130.37,129.98,130.22,21100.0,130.07,130.37,129.98,130.22,21100.0
2015-01-07 13:00:00,130.2,130.21,129.8,129.83,9100.0,130.2,130.21,129.8,129.83,9100.0
2015-01-07 13:10:00,129.76,130.05,129.69,129.99,2200.0,129.76,130.05,129.69,129.99,2200.0
2015-01-07 13:20:00,129.89,129.9,129.39,129.9,4500.0,129.89,129.9,129.39,129.9,4500.0
2015-01-07 13:30:00,129.84,130.01,129.82,129.9,10900.0,129.84,130.01,129.82,129.9,10900.0
2015-01-07 13:40:00,129.87,130.2,129.83,130.19,3000.0,129.87,130.2,129.83,130.19,3000.0
2015-01-07 13:50:00,130.17,130.17,129.87,129.87,13300.0,130.17,130.17,129.87,129.87,13300.0
2015-01-07 14:00:00,129.86,130.13,129.82,130.06,5300.0,129.86,130.13,129.82,130.06,5300.0
2015-01-07 14:10:00,130.1,130.1,129.72,129.81,4600.0,130.1,130.1,129.72,129.81,4600.0
2015-01-07 14:20:00,129.88,130.1,129.79,129.91,8100.0,129.88,130.1,129.79,129.91,8100.0
2015-01-07 14:30:00,129.93,130.2,129.92,130.11,11500.0,129.93,130.2,129.92,130.11,11500.0
2015-01-07 14:40:00,130.17,130.29,130.1,130.17,8400.0,130.17,130.29,130.1,130.17,8400.0
2015-01-07 14:50:00,130.17,130.23,129.95,129.95,10700.0,130.17,130.23,129.95,129.95,10700.0
2015-01-07 15:00:00,130.04,130.33,130.0,130.14,8700.0,130.04,130.33,130.0,130.14,8700.0
2015-01-07 15:10:00,130.05,130.23,129.78,130.12,13600.0,130.05,130.23,129.78,130.12,13600.0
2015-01-07 15:20:00,130.16,130.18,129.98,130.13,15800.0,130.16,130.18,129.98,130.13,15800.0
2015-01-07 15:30:00,130.14,130.3,130.06,130.2,20600.0,130.14,130.3,130.06,130.2,20600.0
2015-01-07 15:40:00,130.21,130.53,130.21,130.51,17100.0,130.21,130.53,130.21,130.51,17100.0
2015-01-07 15:50:00,130.53,130.64,130.36,130.59,31600.0,130.53,130.64,130.36,130.59,31600.0
2015-01-08 09:30:00,131.53,132.3,131.13,131.73,17700.0,131.53,132.3,131.13,131.73,17700.0
2015-01-08 09:40:00,132.07,132.32,131.42,132.21,10000.0,132.07,132.32,131.42,132.21,10000.0
2015-01-08 09:50:00,132.29,132.59,131.58,131.73,7600.0,132.29,132.59,131.58,131.73,7600.0
2015-01-08 10:00:00,131.74,132.43,131.74,132.27,11200.0,131.74,132.43,131.74,132.27,11200.0
2015-01-08 10:10:00,132.35,132.74,132.27,132.69,29200.0,132.35,132.74,132.27,132.69,29200.0
2015-01-08 10:20:00,132.75,132.88,132.6,132.66,17400.0,132.75,132.88,132.6,132.66,17400.0
2015-01-08 10:30:00,132.67,132.73,132.35,132.35,9500.0,132.67,132.73,132.35,132.35,9500.0
2015-01-08 10:40:00,132.31,132.51,132.04,132.18,6200.0,132.31,132.51,132.04,132.18,6200.0
2015-01-08 10:50:00,132.18,132.41,131.95,132.14,17100.0,132.18,132.41,131.95,132.14,17100.0
2015-01-08 11:00:00,132.2,132.52,132.17,132.5,19700.0,132.2,132.52,132.17,132.5,19700.0
2015-01-08 11:10:00,132.37,132.69,132.37,132.56,5200.0,132.37,132.69,132.37,132.56,5200.0
2015-01-08 11:20:00,132.56,132.76,132.55,132.61,15500.0,132.56,132.76,132.55,132.61,15500.0
2015-01-08 11:30:00,132.6,132.65,132.41,132.47,23600.0,132.6,132.65,132.41,132.47,23600.0
2015-01-08 11:40:00,132.45,132.45,132.23,132.31,4800.0,132.45,132.45,132.23,132.31,4800.0
2015-01-08 11:50:00,132.24,132.24,131.85,132.06,20700.0,132.24,132.24,131.85,132.06,20700.0
2015-01-08 12:00:00,131.96,132.39,131.96,132.33,5500.0,131.96,132.39,131.96,132.33,5500.0
2015-01-08 12:10:00,132.43,132.6,132.33,132.55,15000.0,132.43,132.6,132.33,132.55,15000.0
2015-01-08 12:20:00,132.42,132.44,132.17,132.17,3800.0,132.42,132.44,132.17,132.17,3800.0
2015-01-08 12:30:00,132.15,132.32,132.15,132.3,4600.0,132.15,132.32,132.15,132.3,4600.0
2015-01-08 12:40:00,132.28,132.52,132.2,132.43,16700.0,132.28,132.52,132.2,132.43,16700.0
2015-01-08 12:50:00,132.41,132.51,132.36,132.41,2700.0,132.41,132.51,132.36,132.41,2700.0
2015-01-08 13:00:00,132.43,132.5,132.3,132.43,3900.0,132.43,132.5,132.3,132.43,3900.0
2015-01-08 13:10:00,132.33,132.34,132.11,132.23,2400.0,132.33,132.34,132.11,132.23,2400.0
2015-01-08 13:20:00,132.22,132.34,132.17,132.3,6200.0,132.22,132.34,132.17,132.3,6200.0
2015-01-08 13:30:00,132.27,132.29,131.99,132.05,17700.0,132.27,132.29,131.99,132.05,17700.0
2015-01-08 13:40:00,132.06,132.06,131.85,131.85,1700.0,132.06,132.06,131.85,131.85,1700.0
2015-01-08 13:50:00,131.85,132.11,131.71,131.76,3100.0,131.85,132.11,131.71,131.76,3100.0
2015-01-08 14:00:00,131.98,132.02,131.82,131.82,1800.0,131.98,132.02,131.82,131.82,1800.0
2015-01-08 14:10:00,131.82,131.86,131.63,131.86,15900.0,131.82,131.86,131.63,131.86,15900.0
2015-01-08 14:20:00,131.86,131.98,131.81,131.93,4100.0,131.86,131.98,131.81,131.93,4100.0
2015-01-08 14:30:00,131.91,131.91,131.63,131.84,5800.0,131.91,131.91,131.63,131.84,5800.0
2015-01-08 14:40:00,131.89,132.0,131.86,132.0,11200.0,131.89,132.0,131.86,132.0,11200.0
2015-01-08 14:50:00,131.97,132.12,131.97,131.98,9800.0,131.97,132.12,131.97,131.98,9800.0
2015-01-08 15:00:00,132.0,132.12,131.95,132.06,9300.0,132.0,132.12,131.95,132.06,9300.0
2015-01-08 15:10:00,132.06,132.5,132.03,132.41,40500.0,132.06,132.5,132.03,132.41,40500.0
2015-01-08 15:20:00,132.42,132.68,132.4,132.53,14200.0,132.42,132.68,132.4,132.53,14200.0
2015-01-08 15:30:00,132.51,132.51,132.34,132.38,13200.0,132.51,132.51,132.34,132.38,13200.0
2015-01-08 15:40:00,132.32,132.35,132.05,132.11,15500.0,132.32,132.35,132.05,132.11,15500.0
2015-01-08 15:50:00,132.14,132.34,132.09,132.28,37500.0,132.14,132.34,132.09,132.28,37500.0
2015-01-09 09:30:00,132.0,132.81,129.84,130.01,16800.0,132.0,132.81,129.84,130.01,16800.0
2015-01-09 09:40:00,130.3,131.5,130.29,131.09,37300.0,130.3,131.5,130.29,131.09,37300.0
2015-01-09 09:50:00,131.2,132.45,131.04,132.25,19900.0,131.2,132.45,131.04,132.25,19900.0
2015-01-09 10:00:00,132.21,132.87,132.09,132.44,20500.0,132.21,132.87,132.09,132.44,20500.0
2015-01-09 10:10:00,132.44,132.71,132.21,132.45,11700.0,132.44,132.71,132.21,132.45,11700.0
2015-01-09 10:20:00,132.49,132.54,132.02,132.36,8000.0,132.49,132.54,132.02,132.36,8000.0
2015-01-09 10:30:00,132.41,132.44,131.74,131.89,15900.0,132.41,132.44,131.74,131.89,15900.0
2015-01-09 10:40:00,132.0,132.04,131.62,131.69,7000.0,132.0,132.04,131.62,131.69,7000.0
2015-01-09 10:50:00,131.74,132.15,131.74,132.09,5900.0,131.74,132.15,131.74,132.09,5900.0
2015-01-09 11:00:00,131.99,132.01,131.65,131.65,14100.0,131.99,132.01,131.65,131.65,14100.0
2015-01-09 11:10:00,131.65,131.71,131.42,131.62,7600.0,131.65,131.71,131.42,131.62,7600.0
2015-01-09 11:20:00,131.66,132.05,131.62,131.91,11100.0,131.66,132.05,131.62,131.91,11100.0
2015-01-09 11:30:00,131.89,132.05,131.74,131.93,6500.0,131.89,132.05,131.74,131.93,6500.0
2015-01-09 11:40:00,131.9,132.55,131.77,132.52,20100.0,131.9,132.55,131.77,132.52,20100.0
2015-01-09 11:50:00,132.58,132.78,132.37,132.65,7200.0,132.58,132.78,132.37,132.65,7200.0
2015-01-09 12:00:00,132.64,132.67,132.33,132.65,8400.0,132.64,132.67,132.33,132.65,8400.0
2015-01-09 12:10:00,132.61,132.8,132.5,132.58,12700.0,132.61,132.8,132.5,132.58,12700.0
2015-01-09 12:20:00,132.56,132.56,132.2,132.27,3200.0,132.56,132.56,132.2,132.27,3200.0
2015-01-09 12:30:00,132.3,132.55,132.04,132.23,5300.0,132.3,132.55,132.04,132.23,5300.0
2015-01-09 12:40:00,132.2,132.24,132.01,132.01,2500.0,132.2,132.24,132.01,132.01,2500.0
2015-01-09 12:50:00,132.13,132.28,131.85,131.85,17700.0,132.13,132.28,131.85,131.85,17700.0
2015-01-09 13:00:00,131.87,132.07,131.87,131.96,5200.0,131.87,132.07,131.87,131.96,5200.0
2015-01-09 13:10:00,132.08,132.4,132.08,132.33,2500.0,132.08,132.4,132.08,132.33,2500.0
2015-01-09 13:20:00,132.36,132.36,132.0,132.1,5800.0,132.36,132.36,132.0,132.1,5800.0
2015-01-09 13:30:00,132.17,132.39,132.1,132.19,4200.0,132.17,132.39,132.1,132.19,4200.0
2015-01-09 13:40:00,132.18,132.2,131.87,132.18,8700.0,132.18,132.2,131.87,132.18,8700.0
2015-01-09 13:50:00,132.19,132.22,131.94,132.02,10400.0,132.19,132.22,131.94,132.02,10400.0
2015-01-09 14:00:00,131.89,132.03,131.84,131.99,6000.0,131.89,132.03,131.84,131.99,6000.0
2015-01-09 14:10:00,131.84,131.86,131.65,131.8,4100.0,131.84,131.86,131.65,131.8,4100.0
2015-01-09 14:20:00,131.84,131.9,131.71,131.81,8700.0,131.84,131.9,131.71,131.81,8700.0
2015-01-09 14:30:00,131.71,132.1,131.71,132.02,9900.0,131.71,132.1,131.71,132.02,9900.0
2015-01-09 14:40:00,132.01,132.01,131.76,131.78,19100.0,132.01,132.01,131.76,131.78,19100.0
2015-01-09 14:50:00,131.8,131.91,131.66,131.81,7000.0,131.8,131.91,131.66,131.81,7000.0
2015-01-09 15:00:00,131.84,131.89,131.78,131.85,7100.0,131.84,131.89,131.78,131.85,7100.0
2015-01-09 15:10:00,131.85,132.2,131.8,132.03,15500.0,131.85,132.2,131.8,132.03,15500.0
2015-01-09 15:20:00,131.97,132.09,131.86,131.87,6400.0,131.97,132.09,131.86,131.87,6400.0
2015-01-09 15:30:00,131.89,132.13,131.8,132.06,22900.0,131.89,132.13,131.8,132.06,22900.0
2015-01-09 15:40:00,132.04,132.14,131.82,131.85,21100.0,132.04,132.14,131.82,131.85,21100.0
2015-01-09 15:50:00,131.87,131.99,131.49,131.53,31000.0,131.87,131.99,131.49,131.53,31000.0
2015-01-12 09:30:00,132.38,132.43,130.52,130.53,15600.0,132.38,132.43,130.52,130.53,15600.0
2015-01-12 09:40:00,130.67,130.97,130.57,130.58,5900.0,130.67,130.97,130.57,130.58,5900.0
2015-01-12 09:50:00,130.63,130.76,129.96,130.06,8300.0,130.63,130.76,129.96,130.06,8300.0
2015-01-12 10:00:00,130.21,130.26,129.5,129.79,12800.0,130.21,130.26,129.5,129.79,12800.0
2015-01-12 10:10:00,129.89,130.44,129.82,130.15,6500.0,129.89,130.44,129.82,130.15,6500.0
2015-01-12 10:20:00,130.12,130.46,129.99,130.33,11600.0,130.12,130.46,129.99,130.33,11600.0
2015-01-12 10:30:00,130.27,130.55,130.21,130.24,14700.0,130.27,130.55,130.21,130.24,14700.0
2015-01-12 10:40:00,130.17,130.41,129.93,129.93,11200.0,130.17,130.41,129.93,129.93,11200.0
2015-01-12 10:50:00,129.87,130.04,129.75,130.03,11500.0,129.87,130.04,129.75,130.03,11500.0
2015-01-12 11:00:00,130.1,130.23,129.66,129.79,6300.0,130.1,130.23,129.66,129.79,6300.0
2015-01-12 11:10:00,129.79,129.98,129.65,129.78,4700.0,129.79,129.98,129.65,129.78,4700.0
2015-01-12 11:20:00,129.73,130.33,129.65,130.2,5900.0,129.73,130.33,129.65,130.2,5900.0
2015-01-12 11:30:00,130.27,130.41,130.15,130.26,7800.0,130.27,130.41,130.15,130.26,7800.0
2015-01-12 11:40:00,130.25,130.34,129.96,130.04,5300.0,130.25,130.34,129.96,130.04,5300.0
2015-01-12 11:50:00,130.04,130.04,129.85,129.85,2600.0,130.04,130.04,129.85,129.85,2600.0
2015-01-12 12:00:00,129.9,130.2,129.77,129.95,5600.0,129.9,130.2,129.77,129.95,5600.0
2015-01-12 12:10:00,129.95,130.04,129.71,129.88,5700.0,129.95,130.04,129.71,129.88,5700.0
2015-01-12 12:20:00,129.92,129.92,129.74,129.85,4000.0,129.92,129.92,129.74,129.85,4000.0
2015-01-12 12:30:00,129.84,129.91,129.7,129.78,9000.0,129.84,129.91,129.7,129.78,9000.0
2015-01-12 12:40:00,129.79,129.89,129.61,129.89,8500.0,129.79,129.89,129.61,129.89,8500.0
2015-01-12 12:50:00,129.78,129.78,129.54,129.54,2100.0,129.78,129.78,129.54,129.54,2100.0
2015-01-12 13:00:00,129.65,129.78,129.45,129.61,3700.0,129.65,129.78,129.45,129.61,3700.0
2015-01-12 13:10:00,129.55,129.55,129.33,129.33,3900.0,129.55,129.55,129.33,129.33,3900.0
2015-01-12 13:20:00,129.3,129.52,129.29,129.44,5300.0,129.3,129.52,129.29,129.44,5300.0
2015-01-12 13:30:00,129.5,129.67,129.47,129.65,2400.0,129.5,129.67,129.47,129.65,2400.0
2015-01-12 13:40:00,129.64,129.81,129.59,129.72,8700.0,129.64,129.81,129.59,129.72,8700.0
2015-01-12 13:50:00,129.68,129.77,129.57,129.57,3700.0,129.68,129.77,129.57,129.57,3700.0
2015-01-12 14:00:00,129.61,129.77,129.44,129.77,16200.0,129.61,129.77,129.44,129.77,16200.0
2015-01-12 14:10:00,129.75,129.89,129.55,129.6,5500.0,129.75,129.89,129.55,129.6,5500.0
2015-01-12 14:20:00,129.6,129.6,129.35,129.35,2500.0,129.6,129.6,129.35,129.35,2500.0
2015-01-12 14:30:00,129.33,129.36,129.14,129.23,6700.0,129.33,129.36,129.14,129.23,6700.0
2015-01-12 14:40:00,129.27,129.38,129.17,129.38,2500.0,129.27,129.38,129.17,129.38,2500.0
2015-01-12 14:50:00,129.45,129.66,129.36,129.58,5100.0,129.45,129.66,129.36,129.58,5100.0
2015-01-12 15:00:00,129.58,129.8,129.4,129.41,9000.0,129.58,129.8,129.4,129.41,9000.0
2015-01-12 15:10:00,129.45,129.68,129.45,129.64,8300.0,129.45,129.68,129.45,129.64,8300.0
2015-01-12 15:20:00,129.56,129.64,129.4,129.49,6300.0,129.56,129.64,129.4,129.49,6300.0
2015-01-12 15:30:00,129.55,129.69,129.38,129.59,8200.0,129.55,129.69,129.38,129.59,8200.0
2015-01-12 15:40:00,129.61,129.88,129.58,129.79,24900.0,129.61,129.88,129.58,129.79,24900.0
2015-01-12 15:50:00,129.8,129.88,129.63,129.86,27600.0,129.8,129.88,129.63,129.86,27600.0
2015-01-13 09:30:00,130.59,131.98,130.59,131.88,8800.0,130.59,131.98,130.59,131.88,8800.0
2015-01-13 09:40:00,131.87,132.04,131.06,132.0,11800.0,131.87,132.04,131.06,132.0,11800.0
2015-01-13 09:50:00,131.99,132.58,131.84,132.31,21700.0,131.99,132.58,131.84,132.31,21700.0
2015-01-13 10:00:00,132.3,132.87,132.24,132.64,12900.0,132.3,132.87,132.24,132.64,12900.0
2015-01-13 10:10:00,132.57,132.94,132.33,132.6,8800.0,132.57,132.94,132.33,132.6,8800.0
2015-01-13 10:20:00,132.64,132.69,132.27,132.27,4200.0,132.64,132.69,132.27,132.27,4200.0
2015-01-13 10:30:00,132.22,132.22,131.87,131.9,16100.0,132.22,132.22,131.87,131.9,16100.0
2015-01-13 10:40:00,131.88,132.01,131.36,131.4,13200.0,131.88,132.01,131.36,131.4,13200.0
2015-01-13 10:50:00,131.37,131.53,131.18,131.3,4200.0,131.37,131.53,131.18,131.3,4200.0
2015-01-13 11:00:00,131.26,131.35,130.98,131.15,24700.0,131.26,131.35,130.98,131.15,24700.0
2015-01-13 11:10:00,131.09,131.46,131.02,131.37,17400.0,131.09,131.46,131.02,131.37,17400.0
2015-01-13 11:20:00,131.45,131.63,131.25,131.57,8100.0,131.45,131.63,131.25,131.57,8100.0
2015-01-13 11:30:00,131.28,131.6,131.15,131.59,9500.0,131.28,131.6,131.15,131.59,9500.0
2015-01-13 11:40:00,131.53,131.58,131.19,131.48,3800.0,131.53,131.58,131.19,131.48,3800.0
2015-01-13 11:50:00,131.33,131.33,130.9,130.94,9000.0,131.33,131.33,130.9,130.94,9000.0
2015-01-13 12:00:00,130.96,131.09,130.85,131.0,5600.0,130.96,131.09,130.85,131.0,5600.0
2015-01-13 12:10:00,131.06,131.2,130.95,131.06,15800.0,131.06,131.2,130.95,131.06,15800.0
2015-01-13 12:20:00,131.01,131.01,130.74,130.78,5300.0,131.01,131.01,130.74,130.78,5300.0
2015-01-13 12:30:00,130.77,130.78,130.54,130.54,2400.0,130.77,130.78,130.54,130.54,2400.0
2015-01-13 12:40:00,130.27,130.38,130.22,130.3,4000.0,130.27,130.38,130.22,130.3,4000.0
2015-01-13 12:50:00,130.36,130.36,130.23,130.23,300.0,130.36,130.36,130.23,130.23,300.0
2015-01-13 13:00:00,130.35,130.45,130.23,130.23,4500.0,130.35,130.45,130.23,130.23,4500.0
2015-01-13 13:10:00,130.27,130.37,130.24,130.24,1500.0,130.27,130.37,130.24,130.24,1500.0
2015-01-13 13:20:00,130.3,130.31,129.75,129.83,11600.0,130.3,130.31,129.75,129.83,11600.0
2015-01-13 13:30:00,129.83,129.83,129.31,129.38,5900.0,129.83,129.83,129.31,129.38,5900.0
2015-01-13 13:40:00,129.36,129.44,129.15,129.16,4600.0,129.36,129.44,129.15,129.16,4600.0
2015-01-13 13:50:00,129.1,129.11,128.54,128.69,7200.0,129.1,129.11,128.54,128.69,7200.0
2015-01-13 14:00:00,128.59,128.59,128.23,128.26,12600.0,128.59,128.59,128.23,128.26,12600.0
2015-01-13 14:10:00,128.14,128.14,127.51,127.68,17000.0,128.14,128.14,127.51,127.68,17000.0
2015-01-13 14:20:00,127.66,128.01,127.52,128.01,17900.0,127.66,128.01,127.52,128.01,17900.0
2015-01-13 14:30:00,127.99,128.29,127.81,128.25,12600.0,127.99,128.29,127.81,128.25,12600.0
2015-01-13 14:40:00,128.25,128.29,127.99,128.21,11700.0,128.25,128.29,127.99,128.21,11700.0
2015-01-13 14:50:00,128.2,128.23,127.9,127.92,3900.0,128.2,128.23,127.9,127.92,3900.0
2015-01-13 15:00:00,127.88,128.19,127.81,127.81,3500.0,127.88,128.19,127.81,127.81,3500.0
2015-01-13 15:10:00,127.77,128.42,127.77,128.21,9900.0,127.77,128.42,127.77,128.21,9900.0
2015-01-13 15:20:00,128.24,128.3,127.96,127.96,7300.0,128.24,128.3,127.96,127.96,7300.0
2015-01-13 15:30:00,128.01,128.83,128.0,128.81,11100.0,128.01,128.83,128.0,128.81,11100.0
2015-01-13 15:40:00,128.81,128.93,128.43,128.55,19200.0,128.81,128.93,128.43,128.55,19200.0
2015-01-13 15:50:00,128.55,128.89,128.5,128.84,42800.0,128.55,128.89,128.5,128.84,42800.0
2015-01-14 09:30:00,127.15,129.0,127.14,128.01,6300.0,127.15,129.0,127.14,128.01,6300.0
2015-01-14 09:40:00,128.08,128.56,127.43,128.56,6500.0,128.08,128.56,127.43,128.56,6500.0
2015-01-14 09:50:00,128.66,129.06,128.49,128.72,7900.0,128.66,129.06,128.49,128.72,7900.0
2015-01-14 10:00:00,128.61,128.94,128.39,128.53,6800.0,128.61,128.94,128.39,128.53,6800.0
2015-01-14 10:10:00,128.63,128.7,128.35,128.42,5000.0,128.63,128.7,128.35,128.42,5000.0
2015-01-14 10:20:00,128.34,128.56,128.28,128.44,17000.0,128.34,128.56,128.28,128.44,17000.0
2015-01-14 10:30:00,128.46,128.48,127.86,128.07,5100.0,128.46,128.48,127.86,128.07,5100.0
2015-01-14 10:40:00,128.05,128.39,128.05,128.32,5700.0,128.05,128.39,128.05,128.32,5700.0
2015-01-14 10:50:00,128.15,128.38,128.15,128.32,3000.0,128.15,128.38,128.15,128.32,3000.0
2015-01-14 11:00:00,128.3,128.3,127.57,127.58,8800.0,128.3,128.3,127.57,127.58,8800.0
2015-01-14 11:10:00,127.51,127.74,127.42,127.58,5300.0,127.51,127.74,127.42,127.58,5300.0
2015-01-14 11:20:00,127.58,127.85,127.58,127.74,11400.0,127.58,127.85,127.58,127.74,11400.0
2015-01-14 11:30:00,127.77,128.04,127.73,128.01,4500.0,127.77,128.04,127.73,128.01,4500.0
2015-01-14 11:40:00,128.17,128.3,128.09,128.11,2700.0,128.17,128.3,128.09,128.11,2700.0
2015-01-14 11:50:00,128.13,128.16,127.72,127.79,11300.0,128.13,128.16,127.72,127.79,11300.0
2015-01-14 12:00:00,127.72,127.93,127.7,127.72,4100.0,127.72,127.93,127.7,127.72,4100.0
2015-01-14 12:10:00,127.55,127.64,127.46,127.57,1200.0,127.55,127.64,127.46,127.57,1200.0
2015-01-14 12:20:00,127.53,127.85,127.53,127.73,3600.0,127.53,127.85,127.53,127.73,3600.0
2015-01-14 12:30:00,127.77,128.0,127.77,127.93,7800.0,127.77,128.0,127.77,127.93,7800.0
2015-01-14 12:40:00,127.86,128.04,127.74,128.02,11100.0,127.86,128.04,127.74,128.02,11100.0
2015-01-14 12:50:00,127.98,128.21,127.87,128.21,2800.0,127.98,128.21,127.87,128.21,2800.0
2015-01-14 13:00:00,128.22,128.28,127.9,127.99,2800.0,128.22,128.28,127.9,127.99,2800.0
2015-01-14 13:10:00,127.97,128.06,127.62,128.06,5000.0,127.97,128.06,127.62,128.06,5000.0
2015-01-14 13:20:00,128.07,128.07,127.84,127.99,4000.0,128.07,128.07,127.84,127.99,4000.0
2015-01-14 13:30:00,127.93,127.93,127.48,127.61,5700.0,127.93,127.93,127.48,127.61,5700.0
2015-01-14 13:40:00,127.41,127.56,127.2,127.56,5500.0,127.41,127.56,127.2,127.56,5500.0
2015-01-14 13:50:00,127.47,127.55,127.13,127.42,4400.0,127.47,127.55,127.13,127.42,4400.0
2015-01-14 14:00:00,127.39,127.46,127.19,127.19,4700.0,127.39,127.46,127.19,127.19,4700.0
2015-01-14 14:10:00,127.27,127.88,127.27,127.73,4500.0,127.27,127.88,127.27,127.73,4500.0
2015-01-14 14:20:00,127.8,127.96,127.6,127.88,12200.0,127.8,127.96,127.6,127.88,12200.0
2015-01-14 14:30:00,127.91,128.18,127.88,127.9,15300.0,127.91,128.18,127.88,127.9,15300.0
2015-01-14 14:40:00,127.87,127.98,127.67,127.81,4300.0,127.87,127.98,127.67,127.81,4300.0
2015-01-14 14:50:00,127.71,127.71,127.46,127.49,2500.0,127.71,127.71,127.46,127.49,2500.0
2015-01-14 15:00:00,127.55,127.87,127.52,127.87,18100.0,127.55,127.87,127.52,127.87,18100.0
2015-01-14 15:10:00,127.89,128.73,127.87,128.54,11000.0,127.89,128.73,127.87,128.54,11000.0
2015-01-14 15:20:00,128.7,128.78,128.49,128.71,7400.0,128.7,128.78,128.49,128.71,7400.0
2015-01-14 15:30:00,128.65,128.8,128.44,128.54,12500.0,128.65,128.8,128.44,128.54,12500.0
2015-01-14 15:40:00,128.55,128.76,128.49,128.56,15000.0,128.55,128.76,128.49,128.56,15000.0
2015-01-14 15:50:00,128.6,128.82,128.6,128.75,32900.0,128.6,128.82,128.6,128.75,32900.0
2015-01-15 09:30:00,131.81,131.81,130.16,130.27,13000.0,131.81,131.81,130.16,130.27,13000.0
2015-01-15 09:40:00,130.49,130.91,129.55,129.58,17000.0,130.49,130.91,129.55,129.58,17000.0
2015-01-15 09:50:00,129.53,130.08,128.02,128.07,87600.0,129.53,130.08,128.02,128.07,87600.0
2015-01-15 10:00:00,128.09,129.58,128.0,129.28,16300.0,128.09,129.58,128.0,129.28,16300.0
2015-01-15 10:10:00,129.34,129.59,128.85,129.44,14800.0,129.34,129.59,128.85,129.44,14800.0
2015-01-15 10:20:00,129.44,129.94,129.14,129.65,10200.0,129.44,129.94,129.14,129.65,10200.0
2015-01-15 10:30:00,129.71,129.99,129.14,129.29,7800.0,129.71,129.99,129.14,129.29,7800.0
2015-01-15 10:40:00,129.14,129.15,128.53,128.73,5200.0,129.14,129.15,128.53,128.73,5200.0
2015-01-15 10:50:00,128.74,129.13,128.63,128.71,7300.0,128.74,129.13,128.63,128.71,7300.0
2015-01-15 11:00:00,128.72,128.92,128.41,128.5,10600.0,128.72,128.92,128.41,128.5,10600.0
2015-01-15 11:10:00,128.56,128.92,128.52,128.77,20300.0,128.56,128.92,128.52,128.77,20300.0
2015-01-15 11:20:00,128.75,128.76,128.02,128.02,17400.0,128.75,128.76,128.02,128.02,17400.0
2015-01-15 11:30:00,128.0,128.15,127.67,127.77,16900.0,128.0,128.15,127.67,127.77,16900.0
2015-01-15 11:40:00,127.78,128.05,127.77,127.81,14100.0,127.78,128.05,127.77,127.81,14100.0
2015-01-15 11:50:00,127.79,127.84,127.21,127.38,14100.0,127.79,127.84,127.21,127.38,14100.0
2015-01-15 12:00:00,127.42,127.86,127.28,127.46,17700.0,127.42,127.86,127.28,127.46,17700.0
2015-01-15 12:10:00,127.45,127.53,127.11,127.11,5200.0,127.45,127.53,127.11,127.11,5200.0
2015-01-15 12:20:00,127.11,127.53,127.07,127.37,12000.0,127.11,127.53,127.07,127.37,12000.0
2015-01-15 12:30:00,127.38,127.41,127.15,127.15,3500.0,127.38,127.41,127.15,127.15,3500.0
2015-01-15 12:40:00,127.2,127.27,127.09,127.27,6900.0,127.2,127.27,127.09,127.27,6900.0
2015-01-15 12:50:00,127.28,127.53,127.2,127.45,4100.0,127.28,127.53,127.2,127.45,4100.0
2015-01-15 13:00:00,127.37,127.75,127.28,127.55,5000.0,127.37,127.75,127.28,127.55,5000.0
2015-01-15 13:10:00,127.71,128.0,127.61,127.78,12400.0,127.71,128.0,127.61,127.78,12400.0
2015-01-15 13:20:00,127.79,127.82,127.45,127.56,8000.0,127.79,127.82,127.45,127.56,8000.0
2015-01-15 13:30:00,127.57,127.57,127.19,127.22,17500.0,127.57,127.57,127.19,127.22,17500.0
2015-01-15 13:40:00,127.28,127.35,127.21,127.32,5000.0,127.28,127.35,127.21,127.32,5000.0
2015-01-15 13:50:00,127.37,127.88,127.36,127.71,5400.0,127.37,127.88,127.36,127.71,5400.0
2015-01-15 14:00:00,127.67,127.99,127.52,127.98,7600.0,127.67,127.99,127.52,127.98,7600.0
2015-01-15 14:10:00,127.98,127.98,127.64,127.92,10300.0,127.98,127.98,127.64,127.92,10300.0
2015-01-15 14:20:00,127.8,127.85,127.58,127.59,3500.0,127.8,127.85,127.58,127.59,3500.0
2015-01-15 14:30:00,127.56,127.79,127.47,127.74,6800.0,127.56,127.79,127.47,127.74,6800.0
2015-01-15 14:40:00,127.73,127.82,127.6,127.71,9500.0,127.73,127.82,127.6,127.71,9500.0
2015-01-15 14:50:00,127.63,127.9,127.59,127.78,33000.0,127.63,127.9,127.59,127.78,33000.0
2015-01-15 15:00:00,127.77,127.8,127.36,127.41,11300.0,127.77,127.8,127.36,127.41,11300.0
2015-01-15 15:10:00,127.42,127.42,127.03,127.12,18000.0,127.42,127.42,127.03,127.12,18000.0
2015-01-15 15:20:00,127.11,127.4,126.94,127.28,6400.0,127.11,127.4,126.94,127.28,6400.0
2015-01-15 15:30:00,127.28,127.55,127.17,127.29,10700.0,127.28,127.55,127.17,127.29,10700.0
2015-01-15 15:40:00,127.29,127.46,127.0,127.13,16800.0,127.29,127.46,127.0,127.13,16800.0
2015-01-15 15:50:00,127.11,127.28,126.86,127.18,54700.0,127.11,127.28,126.86,127.18,54700.0
2015-01-16 09:30:00,126.75,128.08,126.61,127.34,8900.0,126.75,128.08,126.61,127.34,8900.0
2015-01-16 09:40:00,127.26,127.32,126.79,126.84,12100.0,127.26,127.32,126.79,126.84,12100.0
2015-01-16 09:50:00,126.93,127.21,126.62,127.0,16700.0,126.93,127.21,126.62,127.0,16700.0
2015-01-16 10:00:00,127.14,127.6,126.85,127.53,18100.0,127.14,127.6,126.85,127.53,18100.0
2015-01-16 10:10:00,127.52,127.65,127.04,127.34,13200.0,127.52,127.65,127.04,127.34,13200.0
2015-01-16 10:20:00,127.37,127.96,127.28,127.83,5800.0,127.37,127.96,127.28,127.83,5800.0
2015-01-16 10:30:00,127.83,127.96,127.53,127.59,7400.0,127.83,127.96,127.53,127.59,7400.0
2015-01-16 10:40:00,127.6,128.35,127.59,128.21,22000.0,127.6,128.35,127.59,128.21,22000.0
2015-01-16 10:50:00,128.29,128.81,128.07,128.76,7600.0,128.29,128.81,128.07,128.76,7600.0
2015-01-16 11:00:00,128.86,129.01,128.77,128.94,9200.0,128.86,129.01,128.77,128.94,9200.0
2015-01-16 11:10:00,128.94,129.07,128.59,128.87,11800.0,128.94,129.07,128.59,128.87,11800.0
2015-01-16 11:20:00,128.86,128.89,128.65,128.81,7500.0,128.86,128.89,128.65,128.81,7500.0
2015-01-16 11:30:00,128.77,129.23,128.77,129.17,9200.0,128.77,129.23,128.77,129.17,9200.0
2015-01-16 11:40:00,129.23,129.34,128.8,128.8,4500.0,129.23,129.34,128.8,128.8,4500.0
2015-01-16 11:50:00,128.8,129.09,128.74,129.03,13000.0,128.8,129.09,128.74,129.03,13000.0
2015-01-16 12:00:00,128.98,129.23,128.8,129.0,15000.0,128.98,129.23,128.8,129.0,15000.0
2015-01-16 12:10:00,128.99,129.23,128.92,129.21,10100.0,128.99,129.23,128.92,129.21,10100.0
2015-01-16 12:20:00,129.17,129.5,129.05,129.38,7200.0,129.17,129.5,129.05,129.38,7200.0
2015-01-16 12:30:00,129.25,129.28,128.93,129.05,9300.0,129.25,129.28,128.93,129.05,9300.0
2015-01-16 12:40:00,129.07,129.32,129.0,129.17,6600.0,129.07,129.32,129.0,129.17,6600.0
2015-01-16 12:50:00,129.17,129.54,129.15,129.4,10400.0,129.17,129.54,129.15,129.4,10400.0
2015-01-16 13:00:00,129.32,129.5,129.32,129.5,6200.0,129.32,129.5,129.32,129.5,6200.0
2015-01-16 13:10:00,129.48,129.48,129.27,129.31,1800.0,129.48,129.48,129.27,129.31,1800.0
2015-01-16 13:20:00,129.21,129.27,129.1,129.2,5200.0,129.21,129.27,129.1,129.2,5200.0
2015-01-16 13:30:00,129.27,129.75,129.26,129.75,4600.0,129.27,129.75,129.26,129.75,4600.0
2015-01-16 13:40:00,129.67,129.95,129.59,129.75,8100.0,129.67,129.95,129.59,129.75,8100.0
2015-01-16 13:50:00,129.74,129.79,129.59,129.72,3100.0,129.74,129.79,129.59,129.72,3100.0
2015-01-16 14:00:00,129.69,129.81,129.43,129.5,2700.0,129.69,129.81,129.43,129.5,2700.0
2015-01-16 14:10:00,129.45,129.52,129.24,129.45,6200.0,129.45,129.52,129.24,129.45,6200.0
2015-01-16 14:20:00,129.45,129.45,129.32,129.36,6900.0,129.45,129.45,129.32,129.36,6900.0
2015-01-16 14:30:00,129.38,129.4,129.13,129.3,3300.0,129.38,129.4,129.13,129.3,3300.0
2015-01-16 14:40:00,129.29,129.3,129.1,129.1,3300.0,129.29,129.3,129.1,129.1,3300.0
2015-01-16 14:50:00,129.09,129.14,128.9,129.0,9800.0,129.09,129.14,128.9,129.0,9800.0
2015-01-16 15:00:00,128.92,128.95,128.75,128.83,11200.0,128.92,128.95,128.75,128.83,11200.0
2015-01-16 15:10:00,128.75,128.92,128.74,128.81,5500.0,128.75,128.92,128.74,128.81,5500.0
2015-01-16 15:20:00,128.8,128.9,128.8,128.83,12900.0,128.8,128.9,128.8,128.83,12900.0
2015-01-16 15:30:00,128.83,129.04,128.8,129.03,12300.0,128.83,129.04,128.8,129.03,12300.0
2015-01-16 15:40:00,129.06,129.5,128.99,129.44,25700.0,129.06,129.5,128.99,129.44,25700.0
2015-01-16 15:50:00,129.44,129.82,129.44,129.73,47900.0,129.44,129.82,129.44,129.73,47900.0
2015-01-20 09:30:00,130.39,130.69,129.81,130.0,15000.0,130.39,130.69,129.81,130.0,15000.0
2015-01-20 09:40:00,129.9,130.54,129.9,130.43,20300.0,129.9,130.54,129.9,130.43,20300.0
2015-01-20 09:50:00,130.25,130.34,129.81,130.04,3600.0,130.25,130.34,129.81,130.04,3600.0
2015-01-20 10:00:00,130.07,130.07,129.15,129.8,6400.0,130.07,130.07,129.15,129.8,6400.0
2015-01-20 10:10:00,129.8,129.92,129.58,129.75,4600.0,129.8,129.92,129.58,129.75,4600.0
2015-01-20 10:20:00,129.59,129.74,129.51,129.74,4800.0,129.59,129.74,129.51,129.74,4800.0
2015-01-20 10:30:00,129.64,129.69,129.36,129.39,6200.0,129.64,129.69,129.36,129.39,6200.0
2015-01-20 10:40:00,129.35,129.35,129.05,129.07,7600.0,129.35,129.35,129.05,129.07,7600.0
2015-01-20 10:50:00,129.08,129.15,128.76,128.82,8500.0,129.08,129.15,128.76,128.82,8500.0
2015-01-20 11:00:00,128.82,128.97,128.65,128.86,3700.0,128.82,128.97,128.65,128.86,3700.0
2015-01-20 11:10:00,128.88,128.89,128.46,128.76,5400.0,128.88,128.89,128.46,128.76,5400.0
2015-01-20 11:20:00,128.71,128.83,128.36,128.6,5500.0,128.71,128.83,128.36,128.6,5500.0
2015-01-20 11:30:00,128.6,128.73,128.47,128.58,3400.0,128.6,128.73,128.47,128.58,3400.0
2015-01-20 11:40:00,128.56,128.56,127.89,127.99,6100.0,128.56,128.56,127.89,127.99,6100.0
2015-01-20 11:50:00,127.92,128.33,127.92,128.25,4900.0,127.92,128.33,127.92,128.25,4900.0
2015-01-20 12:00:00,128.25,128.32,127.95,128.32,11300.0,128.25,128.32,127.95,128.32,11300.0
2015-01-20 12:10:00,128.28,128.28,128.07,128.12,5700.0,128.28,128.28,128.07,128.12,5700.0
2015-01-20 12:20:00,128.08,128.27,127.99,128.19,9300.0,128.08,128.27,127.99,128.19,9300.0
2015-01-20 12:30:00,128.15,128.19,127.88,127.97,2900.0,128.15,128.19,127.88,127.97,2900.0
2015-01-20 12:40:00,127.91,128.43,127.91,128.28,12100.0,127.91,128.43,127.91,128.28,12100.0
2015-01-20 12:50:00,128.31,128.56,128.29,128.48,12200.0,128.31,128.56,128.29,128.48,12200.0
2015-01-20 13:00:00,128.46,128.6,128.06,128.06,7000.0,128.46,128.6,128.06,128.06,7000.0
2015-01-20 13:10:00,128.11,128.28,127.98,128.04,6000.0,128.11,128.28,127.98,128.04,6000.0
2015-01-20 13:20:00,128.05,128.43,128.04,128.06,4700.0,128.05,128.43,128.04,128.06,4700.0
2015-01-20 13:30:00,128.1,128.14,127.86,127.87,14400.0,128.1,128.14,127.86,127.87,14400.0
2015-01-20 13:40:00,127.82,128.2,127.79,128.06,8300.0,127.82,128.2,127.79,128.06,8300.0
2015-01-20 13:50:00,128.1,128.1,127.92,127.98,4500.0,128.1,128.1,127.92,127.98,4500.0
2015-01-20 14:00:00,127.9,128.38,127.9,128.38,6700.0,127.9,128.38,127.9,128.38,6700.0
2015-01-20 14:10:00,128.36,128.42,128.23,128.3,6100.0,128.36,128.42,128.23,128.3,6100.0
2015-01-20 14:20:00,128.29,128.35,128.15,128.16,15200.0,128.29,128.35,128.15,128.16,15200.0
2015-01-20 14:30:00,128.26,128.29,128.02,128.04,10400.0,128.26,128.29,128.02,128.04,10400.0
2015-01-20 14:40:00,128.03,128.32,127.91,128.2,26000.0,128.03,128.32,127.91,128.2,26000.0
2015-01-20 14:50:00,128.22,128.3,127.77,127.77,13300.0,128.22,128.3,127.77,127.77,13300.0
2015-01-20 15:00:00,127.79,127.79,127.5,127.52,10600.0,127.79,127.79,127.5,127.52,10600.0
2015-01-20 15:10:00,127.51,127.78,127.32,127.78,13000.0,127.51,127.78,127.32,127.78,13000.0
2015-01-20 15:20:00,127.79,127.82,127.1,127.16,15500.0,127.79,127.82,127.1,127.16,15500.0
2015-01-20 15:30:00,127.15,127.49,127.1,127.4,11300.0,127.15,127.49,127.1,127.4,11300.0
2015-01-20 15:40:00,127.41,127.61,127.2,127.21,13100.0,127.41,127.61,127.2,127.21,13100.0
2015-01-20 15:50:00,127.19,127.25,126.95,127.12,30300.0,127.19,127.25,126.95,127.12,30300.0
2015-01-21 09:30:00,127.09,127.7,126.6,127.14,7200.0,127.09,127.7,126.6,127.14,7200.0
2015-01-21 09:40:00,127.32,128.21,127.32,127.82,10700.0,127.32,128.21,127.32,127.82,10700.0
2015-01-21 09:50:00,127.81,128.52,127.67,127.92,6200.0,127.81,128.52,127.67,127.92,6200.0
2015-01-21 10:00:00,127.93,128.18,127.56,127.56,7800.0,127.93,128.18,127.56,127.56,7800.0
2015-01-21 10:10:00,127.49,127.62,127.42,127.43,2400.0,127.49,127.62,127.42,127.43,2400.0
2015-01-21 10:20:00,127.54,127.54,127.31,127.47,1200.0,127.54,127.54,127.31,127.47,1200.0
2015-01-21 10:30:00,127.69,127.75,127.34,127.44,5000.0,127.69,127.75,127.34,127.44,5000.0
2015-01-21 10:40:00,127.4,127.86,127.36,127.81,8500.0,127.4,127.86,127.36,127.81,8500.0
2015-01-21 10:50:00,127.94,128.07,127.85,128.03,10100.0,127.94,128.07,127.85,128.03,10100.0
2015-01-21 11:00:00,128.0,128.01,127.76,127.77,5100.0,128.0,128.01,127.76,127.77,5100.0
2015-01-21 11:10:00,127.86,128.13,127.72,127.82,7200.0,127.86,128.13,127.72,127.82,7200.0
2015-01-21 11:20:00,127.77,128.13,127.72,128.06,4500.0,127.77,128.13,127.72,128.06,4500.0
2015-01-21 11:30:00,128.23,128.26,127.94,127.96,3000.0,128.23,128.26,127.94,127.96,3000.0
2015-01-21 11:40:00,127.85,128.14,127.78,128.14,18800.0,127.85,128.14,127.78,128.14,18800.0
2015-01-21 11:50:00,128.21,128.24,128.15,128.15,2500.0,128.21,128.24,128.15,128.15,2500.0
2015-01-21 12:00:00,128.15,128.38,128.13,128.19,5200.0,128.15,128.38,128.13,128.19,5200.0
2015-01-21 12:10:00,128.26,128.53,128.26,128.41,1800.0,128.26,128.53,128.26,128.41,1800.0
2015-01-21 12:20:00,128.34,128.66,128.34,128.61,2300.0,128.34,128.66,128.34,128.61,2300.0
2015-01-21 12:30:00,128.63,128.67,128.24,128.3,2700.0,128.63,128.67,128.24,128.3,2700.0
2015-01-21 12:40:00,128.33,128.57,128.33,128.46,9300.0,128.33,128.57,128.33,128.46,9300.0
2015-01-21 12:50:00,128.45,128.46,128.06,128.06,9200.0,128.45,128.46,128.06,128.06,9200.0
2015-01-21 13:00:00,128.11,128.38,128.11,128.23,1800.0,128.11,128.38,128.11,128.23,1800.0
2015-01-21 13:10:00,128.32,128.35,128.11,128.28,1400.0,128.32,128.35,128.11,128.28,1400.0
2015-01-21 13:20:00,128.39,128.43,128.14,128.22,9400.0,128.39,128.43,128.14,128.22,9400.0
2015-01-21 13:30:00,128.17,128.22,128.01,128.11,9000.0,128.17,128.22,128.01,128.11,9000.0
2015-01-21 13:40:00,128.09,128.26,128.07,128.12,1900.0,128.09,128.26,128.07,128.12,1900.0
2015-01-21 13:50:00,128.24,128.27,128.12,128.12,9400.0,128.24,128.27,128.12,128.12,9400.0
2015-01-21 14:00:00,128.11,128.11,127.84,128.09,3800.0,128.11,128.11,127.84,128.09,3800.0
2015-01-21 14:10:00,128.03,128.22,127.85,128.04,5300.0,128.03,128.22,127.85,128.04,5300.0
2015-01-21 14:20:00,128.03,128.12,127.92,127.94,1700.0,128.03,128.12,127.92,127.94,1700.0
2015-01-21 14:30:00,128.0,128.11,127.92,127.92,4700.0,128.0,128.11,127.92,127.92,4700.0
2015-01-21 14:40:00,127.96,128.28,127.88,128.17,6100.0,127.96,128.28,127.88,128.17,6100.0
2015-01-21 14:50:00,128.26,128.57,128.23,128.5,3300.0,128.26,128.57,128.23,128.5,3300.0
2015-01-21 15:00:00,128.54,128.54,128.1,128.1,4300.0,128.54,128.54,128.1,128.1,4300.0
2015-01-21 15:10:00,128.1,128.25,127.95,128.25,13900.0,128.1,128.25,127.95,128.25,13900.0
2015-01-21 15:20:00,128.3,128.33,128.18,128.29,10400.0,128.3,128.33,128.18,128.29,10400.0
2015-01-21 15:30:00,128.26,128.41,128.19,128.39,11200.0,128.26,128.41,128.19,128.39,11200.0
2015-01-21 15:40:00,128.45,128.47,128.25,128.38,10000.0,128.45,128.47,128.25,128.38,10000.0
2015-01-21 15:50:00,128.4,128.45,128.27,128.36,17300.0,128.4,128.45,128.27,128.36,17300.0
2015-01-22 09:30:00,128.9,129.99,128.22,128.22,7200.0,128.9,129.99,128.22,128.22,7200.0
2015-01-22 09:40:00,128.04,128.16,127.5,127.6,6200.0,128.04,128.16,127.5,127.6,6200.0
2015-01-22 09:50:00,127.7,128.8,127.7,128.8,6300.0,127.7,128.8,127.7,128.8,6300.0
2015-01-22 10:00:00,128.8,129.7,128.8,129.68,16700.0,128.8,129.7,128.8,129.68,16700.0
2015-01-22 10:10:00,129.59,130.41,129.53,130.34,11400.0,129.59,130.41,129.53,130.34,11400.0
2015-01-22 10:20:00,130.43,130.95,130.22,130.48,11700.0,130.43,130.95,130.22,130.48,11700.0
2015-01-22 10:30:00,130.53,130.75,130.31,130.61,16100.0,130.53,130.75,130.31,130.61,16100.0
2015-01-22 10:40:00,130.64,131.01,130.41,131.0,20200.0,130.64,131.01,130.41,131.0,20200.0
2015-01-22 10:50:00,131.09,131.4,130.96,131.23,10500.0,131.09,131.4,130.96,131.23,10500.0
2015-01-22 11:00:00,131.34,131.36,130.72,130.73,9400.0,131.34,131.36,130.72,130.73,9400.0
2015-01-22 11:10:00,130.72,130.72,130.16,130.53,6900.0,130.72,130.72,130.16,130.53,6900.0
2015-01-22 11:20:00,130.6,130.6,130.24,130.31,6000.0,130.6,130.6,130.24,130.31,6000.0
2015-01-22 11:30:00,130.32,130.67,130.18,130.36,9500.0,130.32,130.67,130.18,130.36,9500.0
2015-01-22 11:40:00,130.39,130.41,130.03,130.04,2800.0,130.39,130.41,130.03,130.04,2800.0
2015-01-22 11:50:00,130.04,130.38,129.85,130.38,8000.0,130.04,130.38,129.85,130.38,8000.0
2015-01-22 12:00:00,130.42,130.43,130.18,130.23,4600.0,130.42,130.43,130.18,130.23,4600.0
2015-01-22 12:10:00,130.12,130.29,129.97,130.24,3400.0,130.12,130.29,129.97,130.24,3400.0
2015-01-22 12:20:00,130.39,130.66,130.39,130.66,1800.0,130.39,130.66,130.39,130.66,1800.0
2015-01-22 12:30:00,130.63,130.63,130.06,130.22,6000.0,130.63,130.63,130.06,130.22,6000.0
2015-01-22 12:40:00,130.19,130.34,130.09,130.34,3400.0,130.19,130.34,130.09,130.34,3400.0
2015-01-22 12:50:00,130.36,130.68,130.3,130.68,9000.0,130.36,130.68,130.3,130.68,9000.0
2015-01-22 13:00:00,130.65,130.9,130.57,130.68,4500.0,130.65,130.9,130.57,130.68,4500.0
2015-01-22 13:10:00,130.72,130.77,130.66,130.67,4200.0,130.72,130.77,130.66,130.67,4200.0
2015-01-22 13:20:00,130.58,130.76,130.54,130.6,3500.0,130.58,130.76,130.54,130.6,3500.0
2015-01-22 13:30:00,130.6,131.36,130.6,131.35,17100.0,130.6,131.36,130.6,131.35,17100.0
2015-01-22 13:40:00,131.37,131.67,131.23,131.57,16000.0,131.37,131.67,131.23,131.57,16000.0
2015-01-22 13:50:00,131.57,131.94,131.53,131.8,18300.0,131.57,131.94,131.53,131.8,18300.0
2015-01-22 14:00:00,131.8,132.21,131.74,132.02,16600.0,131.8,132.21,131.74,132.02,16600.0
2015-01-22 14:10:00,132.0,132.39,131.85,132.17,13700.0,132.0,132.39,131.85,132.17,13700.0
2015-01-22 14:20:00,132.2,132.43,132.05,132.25,39300.0,132.2,132.43,132.05,132.25,39300.0
2015-01-22 14:30:00,132.25,132.35,131.83,131.83,16200.0,132.25,132.35,131.83,131.83,16200.0
2015-01-22 14:40:00,131.77,131.85,131.59,131.76,22800.0,131.77,131.85,131.59,131.76,22800.0
2015-01-22 14:50:00,131.73,132.02,131.73,131.92,10600.0,131.73,132.02,131.73,131.92,10600.0
2015-01-22 15:00:00,131.92,132.18,131.9,132.18,12100.0,131.92,132.18,131.9,132.18,12100.0
2015-01-22 15:10:00,132.19,132.35,132.11,132.17,14700.0,132.19,132.35,132.11,132.17,14700.0
2015-01-22 15:20:00,132.21,132.21,131.98,132.13,14300.0,132.21,132.21,131.98,132.13,14300.0
2015-01-22 15:30:00,132.15,132.18,132.04,132.17,17100.0,132.15,132.18,132.04,132.17,17100.0
2015-01-22 15:40:00,132.15,132.17,132.0,132.08,31600.0,132.15,132.17,132.0,132.08,31600.0
2015-01-22 15:50:00,132.07,132.63,132.07,132.56,71800.0,132.07,132.63,132.07,132.56,71800.0
2015-01-23 09:30:00,133.14,135.95,132.5,135.47,89500.0,133.14,135.95,132.5,135.47,89500.0
2015-01-23 09:40:00,135.26,136.39,135.1,135.37,81300.0,135.26,136.39,135.1,135.37,81300.0
2015-01-23 09:50:00,135.37,136.17,135.01,135.85,33600.0,135.37,136.17,135.01,135.85,33600.0
2015-01-23 10:00:00,135.83,135.99,135.58,135.64,51100.0,135.83,135.99,135.58,135.64,51100.0
2015-01-23 10:10:00,135.71,135.96,135.25,135.39,31900.0,135.71,135.96,135.25,135.39,31900.0
2015-01-23 10:20:00,135.5,136.15,135.37,135.84,24700.0,135.5,136.15,135.37,135.84,24700.0
2015-01-23 10:30:00,135.87,135.88,135.37,135.64,24900.0,135.87,135.88,135.37,135.64,24900.0
2015-01-23 10:40:00,135.64,135.65,135.25,135.41,21100.0,135.64,135.65,135.25,135.41,21100.0
2015-01-23 10:50:00,135.47,136.49,135.46,136.21,17700.0,135.47,136.49,135.46,136.21,17700.0
2015-01-23 11:00:00,136.31,136.38,135.9,135.91,12800.0,136.31,136.38,135.9,135.91,12800.0
2015-01-23 11:10:00,135.85,136.38,135.85,136.17,12200.0,135.85,136.38,135.85,136.17,12200.0
2015-01-23 11:20:00,136.12,136.45,136.01,136.37,34800.0,136.12,136.45,136.01,136.37,34800.0
2015-01-23 11:30:00,136.31,136.86,136.2,136.8,36100.0,136.31,136.86,136.2,136.8,36100.0
2015-01-23 11:40:00,136.92,137.19,136.7,137.19,26600.0,136.92,137.19,136.7,137.19,26600.0
2015-01-23 11:50:00,137.25,137.33,136.87,137.04,15500.0,137.25,137.33,136.87,137.04,15500.0
2015-01-23 12:00:00,136.99,137.0,136.59,136.66,12300.0,136.99,137.0,136.59,136.66,12300.0
2015-01-23 12:10:00,136.67,136.98,136.1,136.21,20500.0,136.67,136.98,136.1,136.21,20500.0
2015-01-23 12:20:00,136.16,136.93,136.04,136.81,44700.0,136.16,136.93,136.04,136.81,44700.0
2015-01-23 12:30:00,136.84,136.84,136.17,136.25,17700.0,136.84,136.84,136.17,136.25,17700.0
2015-01-23 12:40:00,136.27,136.54,136.11,136.54,16800.0,136.27,136.54,136.11,136.54,16800.0
2015-01-23 12:50:00,136.56,136.59,136.34,136.44,6400.0,136.56,136.59,136.34,136.44,6400.0
2015-01-23 13:00:00,136.45,136.81,136.39,136.65,9100.0,136.45,136.81,136.39,136.65,9100.0
2015-01-23 13:10:00,136.71,136.94,135.93,136.07,58700.0,136.71,136.94,135.93,136.07,58700.0
2015-01-23 13:20:00,135.98,136.06,135.5,135.55,12100.0,135.98,136.06,135.5,135.55,12100.0
2015-01-23 13:30:00,135.57,136.27,135.51,136.26,17100.0,135.57,136.27,135.51,136.26,17100.0
2015-01-23 13:40:00,136.33,136.33,135.72,135.9,10500.0,136.33,136.33,135.72,135.9,10500.0
2015-01-23 13:50:00,135.9,136.0,135.75,135.76,8700.0,135.9,136.0,135.75,135.76,8700.0
2015-01-23 14:00:00,135.7,135.79,135.55,135.79,11900.0,135.7,135.79,135.55,135.79,11900.0
2015-01-23 14:10:00,135.71,135.77,135.32,135.37,39300.0,135.71,135.77,135.32,135.37,39300.0
2015-01-23 14:20:00,135.38,135.62,135.23,135.55,16100.0,135.38,135.62,135.23,135.55,16100.0
2015-01-23 14:30:00,135.53,135.53,135.22,135.34,9200.0,135.53,135.53,135.22,135.34,9200.0
2015-01-23 14:40:00,135.28,135.7,135.28,135.39,9200.0,135.28,135.7,135.28,135.39,9200.0
2015-01-23 14:50:00,135.44,135.84,135.43,135.56,14700.0,135.44,135.84,135.43,135.56,14700.0
2015-01-23 15:00:00,135.56,135.57,135.34,135.54,10400.0,135.56,135.57,135.34,135.54,10400.0
2015-01-23 15:10:00,135.51,135.64,135.45,135.55,11100.0,135.51,135.64,135.45,135.55,11100.0
2015-01-23 15:20:00,135.61,135.85,135.58,135.77,17700.0,135.61,135.85,135.58,135.77,17700.0
2015-01-23 15:30:00,135.76,135.76,135.43,135.59,35500.0,135.76,135.76,135.43,135.59,35500.0
2015-01-23 15:40:00,135.59,135.72,135.55,135.71,23600.0,135.59,135.72,135.55,135.71,23600.0
2015-01-23 15:50:00,135.7,135.77,135.31,135.37,55500.0,135.7,135.77,135.31,135.37,55500.0
2015-01-26 09:30:00,136.68,137.49,135.54,136.64,50300.0,136.68,137.49,135.54,136.64,50300.0
2015-01-26 09:40:00,136.76,136.96,135.71,136.15,23100.0,136.76,136.96,135.71,136.15,23100.0
2015-01-26 09:50:00,136.16,136.16,135.28,135.49,39100.0,136.16,136.16,135.28,135.49,39100.0
2015-01-26 10:00:00,135.41,135.7,135.29,135.53,41000.0,135.41,135.7,135.29,135.53,41000.0
2015-01-26 10:10:00,135.68,135.81,134.77,134.95,22500.0,135.68,135.81,134.77,134.95,22500.0
2015-01-26 10:20:00,134.96,135.63,134.94,135.53,24100.0,134.96,135.63,134.94,135.53,24100.0
2015-01-26 10:30:00,135.53,136.37,135.41,136.28,31800.0,135.53,136.37,135.41,136.28,31800.0
2015-01-26 10:40:00,136.34,136.79,136.25,136.33,24100.0,136.34,136.79,136.25,136.33,24100.0
2015-01-26 10:50:00,136.34,136.38,135.12,135.12,65100.0,136.34,136.38,135.12,135.12,65100.0
2015-01-26 11:00:00,135.16,135.24,134.84,135.06,15400.0,135.16,135.24,134.84,135.06,15400.0
2015-01-26 11:10:00,135.06,135.37,135.01,135.21,9800.0,135.06,135.37,135.01,135.21,9800.0
2015-01-26 11:20:00,135.17,135.43,135.11,135.27,10300.0,135.17,135.43,135.11,135.27,10300.0
2015-01-26 11:30:00,135.26,135.52,135.2,135.45,5400.0,135.26,135.52,135.2,135.45,5400.0
2015-01-26 11:40:00,135.46,135.51,135.2,135.26,5500.0,135.46,135.51,135.2,135.26,5500.0
2015-01-26 11:50:00,135.23,135.27,134.89,135.03,17400.0,135.23,135.27,134.89,135.03,17400.0
2015-01-26 12:00:00,135.0,135.37,135.0,135.08,11600.0,135.0,135.37,135.0,135.08,11600.0
2015-01-26 12:10:00,135.13,135.36,135.07,135.36,3000.0,135.13,135.36,135.07,135.36,3000.0
2015-01-26 12:20:00,135.36,135.52,135.22,135.48,5100.0,135.36,135.52,135.22,135.48,5100.0
2015-01-26 12:30:00,135.47,135.86,135.43,135.86,17700.0,135.47,135.86,135.43,135.86,17700.0
2015-01-26 12:40:00,135.82,135.98,135.81,135.9,5600.0,135.82,135.98,135.81,135.9,5600.0
2015-01-26 12:50:00,135.97,136.01,135.74,136.01,6700.0,135.97,136.01,135.74,136.01,6700.0
2015-01-26 13:00:00,136.0,136.1,135.99,136.01,5700.0,136.0,136.1,135.99,136.01,5700.0
2015-01-26 13:10:00,136.02,136.29,136.02,136.23,4200.0,136.02,136.29,136.02,136.23,4200.0
2015-01-26 13:20:00,136.29,136.29,135.85,135.9,5400.0,136.29,136.29,135.85,135.9,5400.0
2015-01-26 13:30:00,135.91,136.12,135.86,135.96,13100.0,135.91,136.12,135.86,135.96,13100.0
2015-01-26 13:40:00,135.96,136.07,135.95,136.05,4000.0,135.96,136.07,135.95,136.05,4000.0
2015-01-26 13:50:00,136.15,136.15,136.0,136.03,3400.0,136.15,136.15,136.0,136.03,3400.0
2015-01-26 14:00:00,136.02,136.02,135.79,135.79,6300.0,136.02,136.02,135.79,135.79,6300.0
2015-01-26 14:10:00,135.78,135.78,135.61,135.67,6500.0,135.78,135.78,135.61,135.67,6500.0
2015-01-26 14:20:00,135.61,135.64,135.28,135.46,5600.0,135.61,135.64,135.28,135.46,5600.0
2015-01-26 14:30:00,135.46,135.47,135.28,135.39,3200.0,135.46,135.47,135.28,135.39,3200.0
2015-01-26 14:40:00,135.39,135.5,135.19,135.2,40700.0,135.39,135.5,135.19,135.2,40700.0
2015-01-26 14:50:00,135.12,135.2,134.95,135.03,11400.0,135.12,135.2,134.95,135.03,11400.0
2015-01-26 15:00:00,135.03,135.28,134.96,135.27,8800.0,135.03,135.28,134.96,135.27,8800.0
2015-01-26 15:10:00,135.31,135.35,135.25,135.27,9000.0,135.31,135.35,135.25,135.27,9000.0
2015-01-26 15:20:00,135.26,135.3,135.05,135.06,10400.0,135.26,135.3,135.05,135.06,10400.0
2015-01-26 15:30:00,135.06,135.62,135.06,135.58,17800.0,135.06,135.62,135.06,135.58,17800.0
2015-01-26 15:40:00,135.54,135.73,135.53,135.7,15100.0,135.54,135.73,135.53,135.7,15100.0
2015-01-26 15:50:00,135.74,136.13,135.74,136.08,55800.0,135.74,136.13,135.74,136.08,55800.0
2015-01-27 09:30:00,135.81,135.81,134.15,135.15,38300.0,135.81,135.81,134.15,135.15,38300.0
2015-01-27 09:40:00,135.15,135.4,134.76,134.8,5400.0,135.15,135.4,134.76,134.8,5400.0
2015-01-27 09:50:00,135.0,135.04,134.73,135.03,7000.0,135.0,135.04,134.73,135.03,7000.0
2015-01-27 10:00:00,135.18,135.65,135.08,135.32,7800.0,135.18,135.65,135.08,135.32,7800.0
2015-01-27 10:10:00,135.37,135.94,135.32,135.94,10300.0,135.37,135.94,135.32,135.94,10300.0
2015-01-27 10:20:00,135.86,136.22,135.79,136.13,10900.0,135.86,136.22,135.79,136.13,10900.0
2015-01-27 10:30:00,136.13,136.21,135.24,135.32,10100.0,136.13,136.21,135.24,135.32,10100.0
2015-01-27 10:40:00,135.32,135.53,135.15,135.2,8300.0,135.32,135.53,135.15,135.2,8300.0
2015-01-27 10:50:00,135.2,135.52,135.2,135.52,3200.0,135.2,135.52,135.2,135.52,3200.0
2015-01-27 11:00:00,135.6,135.78,135.37,135.78,1300.0,135.6,135.78,135.37,135.78,1300.0
2015-01-27 11:10:00,135.66,135.72,135.45,135.47,2700.0,135.66,135.72,135.45,135.47,2700.0
2015-01-27 11:20:00,135.47,135.96,135.47,135.96,5500.0,135.47,135.96,135.47,135.96,5500.0
2015-01-27 11:30:00,135.94,136.49,135.85,136.3,9300.0,135.94,136.49,135.85,136.3,9300.0
2015-01-27 11:40:00,136.23,136.59,136.17,136.27,7400.0,136.23,136.59,136.17,136.27,7400.0
2015-01-27 11:50:00,136.35,136.65,136.21,136.33,13800.0,136.35,136.65,136.21,136.33,13800.0
2015-01-27 12:00:00,136.18,136.29,136.1,136.25,4300.0,136.18,136.29,136.1,136.25,4300.0
2015-01-27 12:10:00,136.26,136.46,136.15,136.16,6100.0,136.26,136.46,136.15,136.16,6100.0
2015-01-27 12:20:00,136.25,136.38,136.13,136.38,10500.0,136.25,136.38,136.13,136.38,10500.0
2015-01-27 12:30:00,136.35,136.47,136.02,136.12,3700.0,136.35,136.47,136.02,136.12,3700.0
2015-01-27 12:40:00,136.14,136.14,135.66,135.67,5000.0,136.14,136.14,135.66,135.67,5000.0
2015-01-27 12:50:00,135.62,135.93,135.52,135.87,3200.0,135.62,135.93,135.52,135.87,3200.0
2015-01-27 13:00:00,135.99,136.23,135.97,136.12,5500.0,135.99,136.23,135.97,136.12,5500.0
2015-01-27 13:10:00,136.24,136.7,136.15,136.7,7800.0,136.24,136.7,136.15,136.7,7800.0
2015-01-27 13:20:00,136.62,136.83,136.58,136.59,4100.0,136.62,136.83,136.58,136.59,4100.0
2015-01-27 13:30:00,136.61,136.68,136.23,136.51,7100.0,136.61,136.68,136.23,136.51,7100.0
2015-01-27 13:40:00,136.49,136.49,136.1,136.23,3000.0,136.49,136.49,136.1,136.23,3000.0
2015-01-27 13:50:00,136.18,136.38,136.08,136.11,2400.0,136.18,136.38,136.08,136.11,2400.0
2015-01-27 14:00:00,136.17,136.31,136.17,136.28,1700.0,136.17,136.31,136.17,136.28,1700.0
2015-01-27 14:10:00,136.24,136.3,136.1,136.18,2900.0,136.24,136.3,136.1,136.18,2900.0
2015-01-27 14:20:00,136.18,136.53,136.16,136.44,6800.0,136.18,136.53,136.16,136.44,6800.0
2015-01-27 14:30:00,136.45,136.5,136.28,136.5,9700.0,136.45,136.5,136.28,136.5,9700.0
2015-01-27 14:40:00,136.42,136.5,136.25,136.36,6900.0,136.42,136.5,136.25,136.36,6900.0
2015-01-27 14:50:00,136.4,136.46,136.04,136.05,2600.0,136.4,136.46,136.04,136.05,2600.0
2015-01-27 15:00:00,136.02,136.15,136.0,136.0,3300.0,136.02,136.15,136.0,136.0,3300.0
2015-01-27 15:10:00,136.07,136.1,135.81,135.81,3500.0,136.07,136.1,135.81,135.81,3500.0
2015-01-27 15:20:00,135.8,136.12,135.69,135.97,5200.0,135.8,136.12,135.69,135.97,5200.0
2015-01-27 15:30:00,136.0,136.36,135.99,136.35,19600.0,136.0,136.36,135.99,136.35,19600.0
2015-01-27 15:40:00,136.34,136.5,136.07,136.13,7300.0,136.34,136.5,136.07,136.13,7300.0
2015-01-27 15:50:00,136.16,136.17,135.7,135.71,40000.0,136.16,136.17,135.7,135.71,40000.0
2015-01-28 09:30:00,136.65,137.0,136.07,136.14,16500.0,136.65,137.0,136.07,136.14,16500.0
2015-01-28 09:40:00,136.3,136.91,136.2,136.89,15600.0,136.3,136.91,136.2,136.89,15600.0
2015-01-28 09:50:00,136.89,136.89,136.27,136.41,7100.0,136.89,136.89,136.27,136.41,7100.0
2015-01-28 10:00:00,136.34,136.98,136.25,136.71,4600.0,136.34,136.98,136.25,136.71,4600.0
2015-01-28 10:10:00,136.67,136.91,136.26,136.41,7700.0,136.67,136.91,136.26,136.41,7700.0
2015-01-28 10:20:00,136.47,137.21,136.36,136.97,14900.0,136.47,137.21,136.36,136.97,14900.0
2015-01-28 10:30:00,136.75,136.75,135.87,135.93,11400.0,136.75,136.75,135.87,135.93,11400.0
2015-01-28 10:40:00,135.85,135.93,135.19,135.61,10300.0,135.85,135.93,135.19,135.61,10300.0
2015-01-28 10:50:00,135.56,135.68,134.82,134.82,10000.0,135.56,135.68,134.82,134.82,10000.0
2015-01-28 11:00:00,134.83,135.2,134.83,135.0,9800.0,134.83,135.2,134.83,135.0,9800.0
2015-01-28 11:10:00,135.06,135.11,134.71,134.74,8400.0,135.06,135.11,134.71,134.74,8400.0
2015-01-28 11:20:00,134.78,135.07,134.69,135.01,6100.0,134.78,135.07,134.69,135.01,6100.0
2015-01-28 11:30:00,135.01,135.09,134.79,134.9,17500.0,135.01,135.09,134.79,134.9,17500.0
2015-01-28 11:40:00,134.88,135.21,134.77,135.1,15400.0,134.88,135.21,134.77,135.1,15400.0
2015-01-28 11:50:00,134.98,135.02,134.88,134.89,2600.0,134.98,135.02,134.88,134.89,2600.0
2015-01-28 12:00:00,134.99,135.12,134.99,135.02,2800.0,134.99,135.12,134.99,135.02,2800.0
2015-01-28 12:10:00,135.08,135.11,134.95,135.0,9200.0,135.08,135.11,134.95,135.0,9200.0
2015-01-28 12:20:00,135.02,135.1,134.93,135.04,6600.0,135.02,135.1,134.93,135.04,6600.0
2015-01-28 12:30:00,135.04,135.06,134.87,134.87,4300.0,135.04,135.06,134.87,134.87,4300.0
2015-01-28 12:40:00,134.9,135.01,134.8,134.83,4900.0,134.9,135.01,134.8,134.83,4900.0
2015-01-28 12:50:00,134.91,135.02,134.78,134.94,2800.0,134.91,135.02,134.78,134.94,2800.0
2015-01-28 13:00:00,134.87,135.25,134.8,135.2,3400.0,134.87,135.25,134.8,135.2,3400.0
2015-01-28 13:10:00,135.23,135.23,134.97,135.04,4400.0,135.23,135.23,134.97,135.04,4400.0
2015-01-28 13:20:00,135.08,135.24,135.02,135.02,2400.0,135.08,135.24,135.02,135.02,2400.0
2015-01-28 13:30:00,134.97,135.04,134.81,134.93,5400.0,134.97,135.04,134.81,134.93,5400.0
2015-01-28 13:40:00,135.01,135.06,134.78,134.78,4200.0,135.01,135.06,134.78,134.78,4200.0
2015-01-28 13:50:00,134.76,134.86,134.4,134.4,11400.0,134.76,134.86,134.4,134.4,11400.0
2015-01-28 14:00:00,134.48,135.05,134.44,134.9,6800.0,134.48,135.05,134.44,134.9,6800.0
2015-01-28 14:10:00,134.7,134.88,134.68,134.72,5400.0,134.7,134.88,134.68,134.72,5400.0
2015-01-28 14:20:00,134.82,134.88,134.52,134.52,5000.0,134.82,134.88,134.52,134.52,5000.0
2015-01-28 14:30:00,134.5,134.77,134.29,134.68,7600.0,134.5,134.77,134.29,134.68,7600.0
2015-01-28 14:40:00,134.62,135.0,134.53,134.53,30200.0,134.62,135.0,134.53,134.53,30200.0
2015-01-28 14:50:00,134.56,134.8,134.47,134.5,10500.0,134.56,134.8,134.47,134.5,10500.0
2015-01-28 15:00:00,134.59,134.68,134.38,134.6,5000.0,134.59,134.68,134.38,134.6,5000.0
2015-01-28 15:10:00,134.64,134.64,134.21,134.29,7400.0,134.64,134.64,134.21,134.29,7400.0
2015-01-28 15:20:00,134.25,134.25,133.95,134.15,14200.0,134.25,134.25,133.95,134.15,14200.0
2015-01-28 15:30:00,134.15,134.19,133.71,133.78,11900.0,134.15,134.19,133.71,133.78,11900.0
2015-01-28 15:40:00,133.79,133.83,133.55,133.76,18200.0,133.79,133.83,133.55,133.76,18200.0
2015-01-28 15:50:00,133.74,133.96,133.7,133.85,30000.0,133.74,133.96,133.7,133.85,30000.0
2015-01-29 09:30:00,134.38,134.38,133.47,133.82,14500.0,134.38,134.38,133.47,133.82,14500.0
2015-01-29 09:40:00,133.81,133.86,132.7,132.81,10700.0,133.81,133.86,132.7,132.81,10700.0
2015-01-29 09:50:00,132.98,133.26,132.71,133.26,18300.0,132.98,133.26,132.71,133.26,18300.0
2015-01-29 10:00:00,133.25,133.75,133.1,133.37,19500.0,133.25,133.75,133.1,133.37,19500.0
2015-01-29 10:10:00,133.26,133.43,133.13,133.36,8400.0,133.26,133.43,133.13,133.36,8400.0
2015-01-29 10:20:00,133.32,133.32,132.94,133.18,8700.0,133.32,133.32,132.94,133.18,8700.0
2015-01-29 10:30:00,133.17,133.31,132.93,133.06,5000.0,133.17,133.31,132.93,133.06,5000.0
2015-01-29 10:40:00,133.02,133.03,132.33,132.64,14200.0,133.02,133.03,132.33,132.64,14200.0
2015-01-29 10:50:00,132.83,132.86,132.52,132.74,3500.0,132.83,132.86,132.52,132.74,3500.0
2015-01-29 11:00:00,132.7,132.78,132.48,132.6,7500.0,132.7,132.78,132.48,132.6,7500.0
2015-01-29 11:10:00,132.67,132.94,132.51,132.51,9100.0,132.67,132.94,132.51,132.51,9100.0
2015-01-29 11:20:00,132.56,132.9,132.47,132.64,9800.0,132.56,132.9,132.47,132.64,9800.0
2015-01-29 11:30:00,132.8,133.51,132.79,133.41,10600.0,132.8,133.51,132.79,133.41,10600.0
2015-01-29 11:40:00,133.51,133.52,132.65,133.21,19000.0,133.51,133.52,132.65,133.21,19000.0
2015-01-29 11:50:00,133.43,133.49,132.98,133.03,3300.0,133.43,133.49,132.98,133.03,3300.0
2015-01-29 12:00:00,133.03,133.2,132.86,132.93,3800.0,133.03,133.2,132.86,132.93,3800.0
2015-01-29 12:10:00,132.98,133.09,132.85,132.97,6700.0,132.98,133.09,132.85,132.97,6700.0
2015-01-29 12:20:00,132.99,132.99,132.79,132.87,1400.0,132.99,132.99,132.79,132.87,1400.0
2015-01-29 12:30:00,132.78,133.03,132.78,132.97,1100.0,132.78,133.03,132.78,132.97,1100.0
2015-01-29 12:40:00,132.92,132.99,132.74,132.98,2900.0,132.92,132.99,132.74,132.98,2900.0
2015-01-29 12:50:00,132.89,133.23,132.86,133.23,2400.0,132.89,133.23,132.86,133.23,2400.0
2015-01-29 13:00:00,133.06,133.1,132.88,133.0,9800.0,133.06,133.1,132.88,133.0,9800.0
2015-01-29 13:10:00,133.07,133.25,132.98,133.19,6000.0,133.07,133.25,132.98,133.19,6000.0
2015-01-29 13:20:00,133.19,133.3,133.02,133.15,8400.0,133.19,133.3,133.02,133.15,8400.0
2015-01-29 13:30:00,133.09,133.5,133.08,133.46,25800.0,133.09,133.5,133.08,133.46,25800.0
2015-01-29 13:40:00,133.44,134.23,133.41,134.21,28600.0,133.44,134.23,133.41,134.21,28600.0
2015-01-29 13:50:00,134.26,134.58,134.13,134.25,15400.0,134.26,134.58,134.13,134.25,15400.0
2015-01-29 14:00:00,134.19,134.56,134.01,134.46,37400.0,134.19,134.56,134.01,134.46,37400.0
2015-01-29 14:10:00,134.49,134.49,133.91,133.93,21400.0,134.49,134.49,133.91,133.93,21400.0
2015-01-29 14:20:00,134.0,134.2,134.0,134.06,8600.0,134.0,134.2,134.0,134.06,8600.0
2015-01-29 14:30:00,134.11,134.28,133.9,134.15,18500.0,134.11,134.28,133.9,134.15,18500.0
2015-01-29 14:40:00,134.16,134.16,133.88,133.95,11200.0,134.16,134.16,133.88,133.95,11200.0
2015-01-29 14:50:00,133.97,134.16,133.8,134.16,4000.0,133.97,134.16,133.8,134.16,4000.0
2015-01-29 15:00:00,134.16,134.2,133.96,134.07,11400.0,134.16,134.2,133.96,134.07,11400.0
2015-01-29 15:10:00,134.09,134.15,133.77,134.02,14800.0,134.09,134.15,133.77,134.02,14800.0
2015-01-29 15:20:00,134.08,134.5,134.0,134.29,21800.0,134.08,134.5,134.0,134.29,21800.0
2015-01-29 15:30:00,134.27,134.48,134.1,134.42,12400.0,134.27,134.48,134.1,134.42,12400.0
2015-01-29 15:40:00,134.43,134.43,134.21,134.32,16400.0,134.43,134.43,134.21,134.32,16400.0
2015-01-29 15:50:00,134.38,134.45,134.23,134.33,25600.0,134.38,134.45,134.23,134.33,25600.0
2015-01-30 09:30:00,134.28,135.09,134.08,134.36,13900.0,134.28,135.09,134.08,134.36,13900.0
2015-01-30 09:40:00,134.65,134.73,134.22,134.53,6800.0,134.65,134.73,134.22,134.53,6800.0
2015-01-30 09:50:00,134.52,134.52,133.01,133.02,18800.0,134.52,134.52,133.01,133.02,18800.0
2015-01-30 10:00:00,133.48,133.5,132.55,132.64,25500.0,133.48,133.5,132.55,132.64,25500.0
2015-01-30 10:10:00,132.89,132.97,132.1,132.58,15900.0,132.89,132.97,132.1,132.58,15900.0
2015-01-30 10:20:00,132.53,132.7,131.71,132.01,17300.0,132.53,132.7,131.71,132.01,17300.0
2015-01-30 10:30:00,132.01,132.02,131.5,132.02,13000.0,132.01,132.02,131.5,132.02,13000.0
2015-01-30 10:40:00,131.98,132.51,131.98,132.31,14900.0,131.98,132.51,131.98,132.31,14900.0
2015-01-30 10:50:00,132.3,132.34,131.85,132.31,11900.0,132.3,132.34,131.85,132.31,11900.0
2015-01-30 11:00:00,132.31,132.33,131.81,131.93,9900.0,132.31,132.33,131.81,131.93,9900.0
2015-01-30 11:10:00,131.96,132.16,131.89,132.12,7600.0,131.96,132.16,131.89,132.12,7600.0
2015-01-30 11:20:00,132.14,132.18,131.93,132.16,12800.0,132.14,132.18,131.93,132.16,12800.0
2015-01-30 11:30:00,132.15,132.82,131.85,132.56,25300.0,132.15,132.82,131.85,132.56,25300.0
2015-01-30 11:40:00,132.53,132.74,132.39,132.55,6600.0,132.53,132.74,132.39,132.55,6600.0
2015-01-30 11:50:00,132.51,133.14,132.51,132.96,12800.0,132.51,133.14,132.51,132.96,12800.0
2015-01-30 12:00:00,133.05,133.39,132.71,132.78,22000.0,133.05,133.39,132.71,132.78,22000.0
2015-01-30 12:10:00,132.89,133.54,132.85,133.49,4100.0,132.89,133.54,132.85,133.49,4100.0
2015-01-30 12:20:00,133.48,133.67,133.29,133.65,5400.0,133.48,133.67,133.29,133.65,5400.0
2015-01-30 12:30:00,133.67,133.77,133.55,133.57,5000.0,133.67,133.77,133.55,133.57,5000.0
2015-01-30 12:40:00,133.52,133.59,133.41,133.59,7100.0,133.52,133.59,133.41,133.59,7100.0
2015-01-30 12:50:00,133.56,133.57,132.84,132.88,17900.0,133.56,133.57,132.84,132.88,17900.0
2015-01-30 13:00:00,132.94,133.12,132.84,133.01,7900.0,132.94,133.12,132.84,133.01,7900.0
2015-01-30 13:10:00,133.05,133.23,132.95,133.0,19000.0,133.05,133.23,132.95,133.0,19000.0
2015-01-30 13:20:00,133.0,133.3,132.9,133.3,7300.0,133.0,133.3,132.9,133.3,7300.0
2015-01-30 13:30:00,133.24,133.33,132.97,133.22,18400.0,133.24,133.33,132.97,133.22,18400.0
2015-01-30 13:40:00,133.16,133.36,133.0,133.19,18100.0,133.16,133.36,133.0,133.19,18100.0
2015-01-30 13:50:00,133.26,133.41,133.0,133.19,9700.0,133.26,133.41,133.0,133.19,9700.0
2015-01-30 14:00:00,133.33,133.35,133.0,133.28,16000.0,133.33,133.35,133.0,133.28,16000.0
2015-01-30 14:10:00,133.28,133.31,133.0,133.25,8700.0,133.28,133.31,133.0,133.25,8700.0
2015-01-30 14:20:00,133.23,133.28,132.97,133.14,9000.0,133.23,133.28,132.97,133.14,9000.0
2015-01-30 14:30:00,133.16,133.2,132.92,133.05,10700.0,133.16,133.2,132.92,133.05,10700.0
2015-01-30 14:40:00,133.04,133.07,132.32,132.42,4000.0,133.04,133.07,132.32,132.42,4000.0
2015-01-30 14:50:00,132.41,132.57,132.27,132.31,3400.0,132.41,132.57,132.27,132.31,3400.0
2015-01-30 15:00:00,132.53,132.53,132.0,132.2,4700.0,132.53,132.53,132.0,132.2,4700.0
2015-01-30 15:10:00,132.1,132.41,132.0,132.0,3700.0,132.1,132.41,132.0,132.0,3700.0
2015-01-30 15:20:00,131.95,132.08,131.7,132.04,5500.0,131.95,132.08,131.7,132.04,5500.0
2015-01-30 15:30:00,131.94,132.15,131.77,132.07,14000.0,131.94,132.15,131.77,132.07,14000.0
2015-01-30 15:40:00,132.04,132.04,131.68,131.83,14700.0,132.04,132.04,131.68,131.83,14700.0
2015-01-30 15:50:00,131.89,132.04,131.66,131.92,28100.0,131.89,132.04,131.66,131.92,28100.0
2015-02-02 09:30:00,132.08,132.35,130.57,131.13,20900.0,132.08,132.35,130.57,131.13,20900.0
2015-02-02 09:40:00,130.74,131.07,130.01,130.1,9600.0,130.74,131.07,130.01,130.1,9600.0
2015-02-02 09:50:00,130.08,130.3,129.16,129.33,29000.0,130.08,130.3,129.16,129.33,29000.0
2015-02-02 10:00:00,129.76,129.76,128.22,128.35,29700.0,129.76,129.76,128.22,128.35,29700.0
2015-02-02 10:10:00,128.28,129.03,128.11,128.88,33500.0,128.28,129.03,128.11,128.88,33500.0
2015-02-02 10:20:00,128.9,128.93,128.45,128.81,15100.0,128.9,128.93,128.45,128.81,15100.0
2015-02-02 10:30:00,128.77,129.24,128.54,129.24,17400.0,128.77,129.24,128.54,129.24,17400.0
2015-02-02 10:40:00,129.34,129.35,128.84,129.23,14000.0,129.34,129.35,128.84,129.23,14000.0
2015-02-02 10:50:00,129.13,129.69,129.05,129.38,16400.0,129.13,129.69,129.05,129.38,16400.0
2015-02-02 11:00:00,129.42,130.25,129.28,130.22,35200.0,129.42,130.25,129.28,130.22,35200.0
2015-02-02 11:10:00,130.16,130.35,129.67,129.72,15400.0,130.16,130.35,129.67,129.72,15400.0
2015-02-02 11:20:00,129.77,129.93,129.39,129.75,7000.0,129.77,129.93,129.39,129.75,7000.0
2015-02-02 11:30:00,129.83,130.45,129.71,130.13,16400.0,129.83,130.45,129.71,130.13,16400.0
2015-02-02 11:40:00,130.12,130.3,129.9,130.01,12800.0,130.12,130.3,129.9,130.01,12800.0
2015-02-02 11:50:00,130.06,130.08,129.87,130.0,8100.0,130.06,130.08,129.87,130.0,8100.0
2015-02-02 12:00:00,130.01,130.12,129.57,129.63,11100.0,130.01,130.12,129.57,129.63,11100.0
2015-02-02 12:10:00,129.69,130.12,129.61,130.04,7200.0,129.69,130.12,129.61,130.04,7200.0
2015-02-02 12:20:00,130.11,130.12,129.73,129.95,7200.0,130.11,130.12,129.73,129.95,7200.0
2015-02-02 12:30:00,129.92,130.0,129.65,129.69,6300.0,129.92,130.0,129.65,129.69,6300.0
2015-02-02 12:40:00,129.77,129.83,129.35,129.37,7200.0,129.77,129.83,129.35,129.37,7200.0
2015-02-02 12:50:00,129.3,129.62,129.3,129.42,4500.0,129.3,129.62,129.3,129.42,4500.0
2015-02-02 13:00:00,129.44,129.55,129.26,129.43,8700.0,129.44,129.55,129.26,129.43,8700.0
2015-02-02 13:10:00,129.52,129.94,129.52,129.94,17300.0,129.52,129.94,129.52,129.94,17300.0
2015-02-02 13:20:00,129.93,130.57,129.92,130.1,21900.0,129.93,130.57,129.92,130.1,21900.0
2015-02-02 13:30:00,130.21,130.27,129.78,129.85,12300.0,130.21,130.27,129.78,129.85,12300.0
2015-02-02 13:40:00,129.82,129.87,129.63,129.77,8000.0,129.82,129.87,129.63,129.77,8000.0
2015-02-02 13:50:00,129.84,129.97,129.38,129.43,6400.0,129.84,129.97,129.38,129.43,6400.0
2015-02-02 14:00:00,129.48,129.78,129.37,129.58,6700.0,129.48,129.78,129.37,129.58,6700.0
2015-02-02 14:10:00,129.53,129.94,129.53,129.83,5300.0,129.53,129.94,129.53,129.83,5300.0
2015-02-02 14:20:00,129.88,130.06,129.83,130.0,9600.0,129.88,130.06,129.83,130.0,9600.0
2015-02-02 14:30:00,130.06,130.22,129.77,129.8,7300.0,130.06,130.22,129.77,129.8,7300.0
2015-02-02 14:40:00,129.8,129.87,129.2,129.2,8800.0,129.8,129.87,129.2,129.2,8800.0
2015-02-02 14:50:00,129.25,129.9,129.25,129.49,9600.0,129.25,129.9,129.25,129.49,9600.0
2015-02-02 15:00:00,129.58,129.97,129.55,129.87,7000.0,129.58,129.97,129.55,129.87,7000.0
2015-02-02 15:10:00,129.92,130.16,129.63,129.87,17100.0,129.92,130.16,129.63,129.87,17100.0
2015-02-02 15:20:00,129.88,129.98,129.77,129.81,15600.0,129.88,129.98,129.77,129.81,15600.0
2015-02-02 15:30:00,129.89,130.2,129.62,130.18,19800.0,129.89,130.2,129.62,130.18,19800.0
2015-02-02 15:40:00,130.18,130.7,130.09,130.49,41500.0,130.18,130.7,130.09,130.49,41500.0
2015-02-02 15:50:00,130.5,130.95,130.5,130.95,142000.0,130.5,130.95,130.5,130.95,142000.0
2015-02-03 09:30:00,131.14,131.74,130.76,130.76,14300.0,131.14,131.74,130.76,130.76,14300.0
2015-02-03 09:40:00,131.03,131.51,130.54,130.85,10500.0,131.03,131.51,130.54,130.85,10500.0
2015-02-03 09:50:00,130.83,131.2,130.73,131.05,10400.0,130.83,131.2,130.73,131.05,10400.0
2015-02-03 10:00:00,131.08,131.25,130.64,131.25,12200.0,131.08,131.25,130.64,131.25,12200.0
2015-02-03 10:10:00,131.11,131.34,130.96,131.26,16300.0,131.11,131.34,130.96,131.26,16300.0
2015-02-03 10:20:00,131.24,132.44,131.1,132.44,23100.0,131.24,132.44,131.1,132.44,23100.0
2015-02-03 10:30:00,132.39,132.48,131.61,132.02,6100.0,132.39,132.48,131.61,132.02,6100.0
2015-02-03 10:40:00,132.19,132.27,131.62,131.74,7700.0,132.19,132.27,131.62,131.74,7700.0
2015-02-03 10:50:00,131.75,131.95,131.43,131.43,8900.0,131.75,131.95,131.43,131.43,8900.0
2015-02-03 11:00:00,131.5,132.26,131.47,131.96,5700.0,131.5,132.26,131.47,131.96,5700.0
2015-02-03 11:10:00,131.97,132.7,131.67,132.59,12400.0,131.97,132.7,131.67,132.59,12400.0
2015-02-03 11:20:00,132.35,132.69,132.35,132.41,6300.0,132.35,132.69,132.35,132.41,6300.0
2015-02-03 11:30:00,132.43,132.65,132.3,132.5,5800.0,132.43,132.65,132.3,132.5,5800.0
2015-02-03 11:40:00,132.66,133.04,132.58,132.82,4500.0,132.66,133.04,132.58,132.82,4500.0
2015-02-03 11:50:00,132.88,132.99,132.39,132.39,4600.0,132.88,132.99,132.39,132.39,4600.0
2015-02-03 12:00:00,132.5,132.85,132.24,132.62,6900.0,132.5,132.85,132.24,132.62,6900.0
2015-02-03 12:10:00,132.55,132.92,132.52,132.72,4100.0,132.55,132.92,132.52,132.72,4100.0
2015-02-03 12:20:00,132.8,132.85,132.54,132.66,2900.0,132.8,132.85,132.54,132.66,2900.0
2015-02-03 12:30:00,132.63,132.65,132.3,132.51,2900.0,132.63,132.65,132.3,132.51,2900.0
2015-02-03 12:40:00,132.55,132.83,132.32,132.49,7400.0,132.55,132.83,132.32,132.49,7400.0
2015-02-03 12:50:00,132.45,132.7,132.21,132.21,16800.0,132.45,132.7,132.21,132.21,16800.0
2015-02-03 13:00:00,132.2,132.36,132.05,132.25,5000.0,132.2,132.36,132.05,132.25,5000.0
2015-02-03 13:10:00,132.25,132.47,132.2,132.2,4400.0,132.25,132.47,132.2,132.2,4400.0
2015-02-03 13:20:00,132.26,132.71,132.25,132.38,8400.0,132.26,132.71,132.25,132.38,8400.0
2015-02-03 13:30:00,132.36,133.03,132.36,132.85,8700.0,132.36,133.03,132.36,132.85,8700.0
2015-02-03 13:40:00,132.73,132.91,132.66,132.7,4600.0,132.73,132.91,132.66,132.7,4600.0
2015-02-03 13:50:00,132.79,133.06,132.6,132.73,10300.0,132.79,133.06,132.6,132.73,10300.0
2015-02-03 14:00:00,132.74,133.06,132.51,132.59,10900.0,132.74,133.06,132.51,132.59,10900.0
2015-02-03 14:10:00,132.59,132.73,132.5,132.54,5000.0,132.59,132.73,132.5,132.54,5000.0
2015-02-03 14:20:00,132.65,132.73,132.56,132.71,54500.0,132.65,132.73,132.56,132.71,54500.0
2015-02-03 14:30:00,132.87,133.17,132.78,133.06,8800.0,132.87,133.17,132.78,133.06,8800.0
2015-02-03 14:40:00,133.16,133.44,133.13,133.3,13200.0,133.16,133.44,133.13,133.3,13200.0
2015-02-03 14:50:00,133.33,133.58,133.29,133.4,16400.0,133.33,133.58,133.29,133.4,16400.0
2015-02-03 15:00:00,133.54,133.75,133.5,133.7,12400.0,133.54,133.75,133.5,133.7,12400.0
2015-02-03 15:10:00,133.7,133.91,133.57,133.74,16100.0,133.7,133.91,133.57,133.74,16100.0
2015-02-03 15:20:00,133.76,133.95,133.68,133.86,14800.0,133.76,133.95,133.68,133.86,14800.0
2015-02-03 15:30:00,133.86,134.03,133.79,133.9,19100.0,133.86,134.03,133.79,133.9,19100.0
2015-02-03 15:40:00,133.88,134.01,133.62,133.75,20900.0,133.88,134.01,133.62,133.75,20900.0
2015-02-03 15:50:00,133.71,133.96,133.71,133.83,44500.0,133.71,133.96,133.71,133.83,44500.0
2015-02-04 09:30:00,133.36,133.83,132.63,132.74,11900.0,133.36,133.83,132.63,132.74,11900.0
2015-02-04 09:40:00,132.81,133.49,132.25,133.37,12700.0,132.81,133.49,132.25,133.37,12700.0
2015-02-04 09:50:00,133.45,133.83,132.96,133.23,14100.0,133.45,133.83,132.96,133.23,14100.0
2015-02-04 10:00:00,133.23,133.68,133.17,133.37,12500.0,133.23,133.68,133.17,133.37,12500.0
2015-02-04 10:10:00,133.28,133.58,133.14,133.14,11100.0,133.28,133.58,133.14,133.14,11100.0
2015-02-04 10:20:00,133.25,133.34,132.84,133.2,45700.0,133.25,133.34,132.84,133.2,45700.0
2015-02-04 10:30:00,133.05,133.42,132.59,132.85,18700.0,133.05,133.42,132.59,132.85,18700.0
2015-02-04 10:40:00,132.84,132.94,132.52,132.6,20000.0,132.84,132.94,132.52,132.6,20000.0
2015-02-04 10:50:00,132.53,132.67,132.17,132.2,18800.0,132.53,132.67,132.17,132.2,18800.0
2015-02-04 11:00:00,132.27,132.58,132.18,132.44,14900.0,132.27,132.58,132.18,132.44,14900.0
2015-02-04 11:10:00,132.45,132.55,132.15,132.15,10300.0,132.45,132.55,132.15,132.15,10300.0
2015-02-04 11:20:00,132.24,132.41,132.02,132.19,16800.0,132.24,132.41,132.02,132.19,16800.0
2015-02-04 11:30:00,132.31,132.52,132.3,132.32,12600.0,132.31,132.52,132.3,132.32,12600.0
2015-02-04 11:40:00,132.32,132.47,132.26,132.26,10700.0,132.32,132.47,132.26,132.26,10700.0
2015-02-04 11:50:00,132.31,132.31,131.7,131.92,17200.0,132.31,132.31,131.7,131.92,17200.0
2015-02-04 12:00:00,132.02,132.06,131.91,131.95,4200.0,132.02,132.06,131.91,131.95,4200.0
2015-02-04 12:10:00,132.03,132.18,131.89,132.06,31600.0,132.03,132.18,131.89,132.06,31600.0
2015-02-04 12:20:00,132.05,132.07,131.68,131.68,9700.0,132.05,132.07,131.68,131.68,9700.0
2015-02-04 12:30:00,131.64,131.94,131.39,131.41,11500.0,131.64,131.94,131.39,131.41,11500.0
2015-02-04 12:40:00,131.4,131.53,131.17,131.3,11800.0,131.4,131.53,131.17,131.3,11800.0
2015-02-04 12:50:00,131.29,131.64,131.29,131.51,8900.0,131.29,131.64,131.29,131.51,8900.0
2015-02-04 13:00:00,131.52,131.58,131.41,131.58,3500.0,131.52,131.58,131.41,131.58,3500.0
2015-02-04 13:10:00,131.64,131.64,131.36,131.55,6900.0,131.64,131.64,131.36,131.55,6900.0
2015-02-04 13:20:00,131.57,131.85,131.51,131.76,5800.0,131.57,131.85,131.51,131.76,5800.0
2015-02-04 13:30:00,131.79,131.86,131.57,131.68,8700.0,131.79,131.86,131.57,131.68,8700.0
2015-02-04 13:40:00,131.78,131.96,131.72,131.86,7300.0,131.78,131.96,131.72,131.86,7300.0
2015-02-04 13:50:00,131.92,131.95,131.76,131.82,8900.0,131.92,131.95,131.76,131.82,8900.0
2015-02-04 14:00:00,131.9,132.06,131.81,131.96,5800.0,131.9,132.06,131.81,131.96,5800.0
2015-02-04 14:10:00,131.98,132.1,131.93,131.96,4000.0,131.98,132.1,131.93,131.96,4000.0
2015-02-04 14:20:00,132.0,132.33,131.95,132.24,7600.0,132.0,132.33,131.95,132.24,7600.0
2015-02-04 14:30:00,132.22,132.31,131.99,132.03,20300.0,132.22,132.31,131.99,132.03,20300.0
2015-02-04 14:40:00,132.07,132.12,131.86,131.98,9300.0,132.07,132.12,131.86,131.98,9300.0
2015-02-04 14:50:00,131.96,132.05,131.81,131.94,18700.0,131.96,132.05,131.81,131.94,18700.0
2015-02-04 15:00:00,132.03,132.08,131.85,132.02,14800.0,132.03,132.08,131.85,132.02,14800.0
2015-02-04 15:10:00,132.06,132.16,131.91,132.13,37500.0,132.06,132.16,131.91,132.13,37500.0
2015-02-04 15:20:00,132.1,132.47,132.09,132.39,20200.0,132.1,132.47,132.09,132.39,20200.0
2015-02-04 15:30:00,132.41,132.43,132.24,132.28,20000.0,132.41,132.43,132.24,132.28,20000.0
2015-02-04 15:40:00,132.28,132.32,131.66,131.91,23800.0,132.28,132.32,131.66,131.91,23800.0
2015-02-04 15:50:00,131.99,132.08,131.92,132.0,52300.0,131.99,132.08,131.92,132.0,52300.0
2015-02-05 09:30:00,132.31,132.84,131.96,132.63,11900.0,132.31,132.84,131.96,132.63,11900.0
2015-02-05 09:40:00,132.55,133.58,132.29,133.09,17500.0,132.55,133.58,132.29,133.09,17500.0
2015-02-05 09:50:00,133.09,133.6,133.0,133.12,16000.0,133.09,133.6,133.0,133.12,16000.0
2015-02-05 10:00:00,133.18,133.51,132.6,132.72,10500.0,133.18,133.51,132.6,132.72,10500.0
2015-02-05 10:10:00,132.67,133.33,132.66,133.28,7000.0,132.67,133.33,132.66,133.28,7000.0
2015-02-05 10:20:00,133.17,133.31,133.02,133.3,3900.0,133.17,133.31,133.02,133.3,3900.0
2015-02-05 10:30:00,133.21,133.35,132.97,133.0,15400.0,133.21,133.35,132.97,133.0,15400.0
2015-02-05 10:40:00,133.09,133.33,133.01,133.23,5200.0,133.09,133.33,133.01,133.23,5200.0
2015-02-05 10:50:00,133.19,133.32,133.03,133.3,6900.0,133.19,133.32,133.03,133.3,6900.0
2015-02-05 11:00:00,133.13,133.29,132.87,132.87,20300.0,133.13,133.29,132.87,132.87,20300.0
2015-02-05 11:10:00,132.87,132.9,132.39,132.44,7300.0,132.87,132.9,132.39,132.44,7300.0
2015-02-05 11:20:00,132.44,133.02,132.4,132.96,5400.0,132.44,133.02,132.4,132.96,5400.0
2015-02-05 11:30:00,132.94,133.11,132.88,132.99,24600.0,132.94,133.11,132.88,132.99,24600.0
2015-02-05 11:40:00,132.95,133.37,132.95,133.22,7800.0,132.95,133.37,132.95,133.22,7800.0
2015-02-05 11:50:00,133.23,133.25,132.82,132.94,23800.0,133.23,133.25,132.82,132.94,23800.0
2015-02-05 12:00:00,132.86,132.91,132.73,132.74,1600.0,132.86,132.91,132.73,132.74,1600.0
2015-02-05 12:10:00,132.88,132.96,132.6,132.71,3500.0,132.88,132.96,132.6,132.71,3500.0
2015-02-05 12:20:00,132.57,132.75,132.45,132.71,2600.0,132.57,132.75,132.45,132.71,2600.0
2015-02-05 12:30:00,132.83,132.94,132.63,132.7,1700.0,132.83,132.94,132.63,132.7,1700.0
2015-02-05 12:40:00,132.71,132.72,132.53,132.56,10700.0,132.71,132.72,132.53,132.56,10700.0
2015-02-05 12:50:00,132.53,132.54,132.1,132.11,8200.0,132.53,132.54,132.1,132.11,8200.0
2015-02-05 13:00:00,132.2,132.25,131.89,132.04,30200.0,132.2,132.25,131.89,132.04,30200.0
2015-02-05 13:10:00,132.09,132.1,131.72,131.86,31200.0,132.09,132.1,131.72,131.86,31200.0
2015-02-05 13:20:00,132.0,132.19,131.98,132.06,4800.0,132.0,132.19,131.98,132.06,4800.0
2015-02-05 13:30:00,132.11,132.13,131.95,132.08,4500.0,132.11,132.13,131.95,132.08,4500.0
2015-02-05 13:40:00,132.16,132.33,132.12,132.32,2300.0,132.16,132.33,132.12,132.32,2300.0
2015-02-05 13:50:00,132.54,132.67,132.47,132.67,3600.0,132.54,132.67,132.47,132.67,3600.0
2015-02-05 14:00:00,132.66,132.66,132.08,132.32,96000.0,132.66,132.66,132.08,132.32,96000.0
2015-02-05 14:10:00,132.37,132.66,132.37,132.64,2900.0,132.37,132.66,132.37,132.64,2900.0
2015-02-05 14:20:00,132.58,132.78,132.5,132.59,7200.0,132.58,132.78,132.5,132.59,7200.0
2015-02-05 14:30:00,132.65,132.78,132.53,132.54,4800.0,132.65,132.78,132.53,132.54,4800.0
2015-02-05 14:40:00,132.6,132.62,132.29,132.49,4400.0,132.6,132.62,132.29,132.49,4400.0
2015-02-05 14:50:00,132.55,132.79,132.51,132.59,8800.0,132.55,132.79,132.51,132.59,8800.0
2015-02-05 15:00:00,132.6,132.78,132.51,132.7,5500.0,132.6,132.78,132.51,132.7,5500.0
2015-02-05 15:10:00,132.76,132.8,132.54,132.63,12300.0,132.76,132.8,132.54,132.63,12300.0
2015-02-05 15:20:00,132.6,132.78,132.54,132.78,6500.0,132.6,132.78,132.54,132.78,6500.0
2015-02-05 15:30:00,132.82,133.0,132.69,132.95,9700.0,132.82,133.0,132.69,132.95,9700.0
2015-02-05 15:40:00,132.99,133.07,132.82,132.83,17700.0,132.99,133.07,132.82,132.83,17700.0
2015-02-05 15:50:00,132.86,133.07,132.86,132.95,32200.0,132.86,133.07,132.86,132.95,32200.0
2015-02-06 09:30:00,132.98,132.98,132.0,132.58,2900.0,132.98,132.98,132.0,132.58,2900.0
2015-02-06 09:40:00,132.92,132.96,132.55,132.92,3300.0,132.92,132.96,132.55,132.92,3300.0
2015-02-06 09:50:00,132.82,133.05,132.8,133.0,3300.0,132.82,133.05,132.8,133.0,3300.0
2015-02-06 10:00:00,133.06,133.17,132.65,132.72,3700.0,133.06,133.17,132.65,132.72,3700.0
2015-02-06 10:10:00,132.72,133.09,132.72,132.97,3000.0,132.72,133.09,132.72,132.97,3000.0
2015-02-06 10:20:00,132.83,132.95,132.58,132.64,7500.0,132.83,132.95,132.58,132.64,7500.0
2015-02-06 10:30:00,132.63,133.09,132.63,133.08,5400.0,132.63,133.09,132.63,133.08,5400.0
2015-02-06 10:40:00,133.05,133.19,132.83,132.93,6300.0,133.05,133.19,132.83,132.93,6300.0
2015-02-06 10:50:00,133.0,133.0,132.58,132.66,3100.0,133.0,133.0,132.58,132.66,3100.0
2015-02-06 11:00:00,132.77,132.91,132.64,132.67,40300.0,132.77,132.91,132.64,132.67,40300.0
2015-02-06 11:10:00,132.67,132.91,132.67,132.91,13400.0,132.67,132.91,132.67,132.91,13400.0
2015-02-06 11:20:00,133.0,133.42,133.0,133.35,5800.0,133.0,133.42,133.0,133.35,5800.0
2015-02-06 11:30:00,133.37,133.58,133.19,133.58,4100.0,133.37,133.58,133.19,133.58,4100.0
2015-02-06 11:40:00,133.5,133.5,133.22,133.22,7000.0,133.5,133.5,133.22,133.22,7000.0
2015-02-06 11:50:00,133.33,133.33,132.94,133.0,3600.0,133.33,133.33,132.94,133.0,3600.0
2015-02-06 12:00:00,132.95,133.18,132.95,133.13,1800.0,132.95,133.18,132.95,133.13,1800.0
2015-02-06 12:10:00,133.1,133.14,133.0,133.13,600.0,133.1,133.14,133.0,133.13,600.0
2015-02-06 12:20:00,133.17,133.17,132.37,132.48,7900.0,133.17,133.17,132.37,132.48,7900.0
2015-02-06 12:30:00,132.46,132.49,132.25,132.48,3100.0,132.46,132.49,132.25,132.48,3100.0
2015-02-06 12:40:00,132.33,132.37,132.12,132.32,5700.0,132.33,132.37,132.12,132.32,5700.0
2015-02-06 12:50:00,132.31,132.53,132.19,132.52,3000.0,132.31,132.53,132.19,132.52,3000.0
2015-02-06 13:00:00,132.59,132.61,132.24,132.25,2200.0,132.59,132.61,132.24,132.25,2200.0
2015-02-06 13:10:00,132.32,132.41,132.31,132.33,27800.0,132.32,132.41,132.31,132.33,27800.0
2015-02-06 13:20:00,132.32,132.55,132.26,132.46,11900.0,132.32,132.55,132.26,132.46,11900.0
2015-02-06 13:30:00,132.27,132.46,132.27,132.46,2700.0,132.27,132.46,132.27,132.46,2700.0
2015-02-06 13:40:00,132.54,132.65,132.5,132.55,1900.0,132.54,132.65,132.5,132.55,1900.0
2015-02-06 13:50:00,132.61,133.01,132.61,132.89,3700.0,132.61,133.01,132.61,132.89,3700.0
2015-02-06 14:00:00,132.83,132.92,132.78,132.88,1700.0,132.83,132.92,132.78,132.88,1700.0
2015-02-06 14:10:00,132.8,133.03,132.8,132.98,2300.0,132.8,133.03,132.8,132.98,2300.0
2015-02-06 14:20:00,132.94,132.95,132.69,132.87,6200.0,132.94,132.95,132.69,132.87,6200.0
2015-02-06 14:30:00,132.82,132.96,132.74,132.85,3300.0,132.82,132.96,132.74,132.85,3300.0
2015-02-06 14:40:00,132.85,132.93,132.73,132.76,4300.0,132.85,132.93,132.73,132.76,4300.0
2015-02-06 14:50:00,132.8,132.85,132.7,132.81,11400.0,132.8,132.85,132.7,132.81,11400.0
2015-02-06 15:00:00,132.83,132.96,132.79,132.87,21400.0,132.83,132.96,132.79,132.87,21400.0
2015-02-06 15:10:00,132.79,132.91,132.62,132.85,12500.0,132.79,132.91,132.62,132.85,12500.0
2015-02-06 15:20:00,132.85,133.08,132.84,132.84,33800.0,132.85,133.08,132.84,132.84,33800.0
2015-02-06 15:30:00,132.76,133.21,132.75,133.19,11600.0,132.76,133.21,132.75,133.19,11600.0
2015-02-06 15:40:00,133.13,133.19,132.91,133.03,11000.0,133.13,133.19,132.91,133.03,11000.0
2015-02-06 15:50:00,133.03,133.28,133.03,133.26,24500.0,133.03,133.28,133.03,133.26,24500.0
2015-02-09 09:30:00,133.13,133.7,133.0,133.32,9700.0,133.13,133.7,133.0,133.32,9700.0
2015-02-09 09:40:00,133.51,133.51,132.93,133.3,10300.0,133.51,133.51,132.93,133.3,10300.0
2015-02-09 09:50:00,133.31,133.43,132.87,133.41,7600.0,133.31,133.43,132.87,133.41,7600.0
2015-02-09 10:00:00,133.43,133.43,133.09,133.1,5100.0,133.43,133.43,133.09,133.1,5100.0
2015-02-09 10:10:00,133.07,133.07,132.76,132.77,7100.0,133.07,133.07,132.76,132.77,7100.0
2015-02-09 10:20:00,132.84,133.13,132.8,133.01,7000.0,132.84,133.13,132.8,133.01,7000.0
2015-02-09 10:30:00,132.98,133.18,132.84,133.18,18400.0,132.98,133.18,132.84,133.18,18400.0
2015-02-09 10:40:00,133.18,133.18,132.87,133.08,14300.0,133.18,133.18,132.87,133.08,14300.0
2015-02-09 10:50:00,133.15,133.17,132.97,133.09,5600.0,133.15,133.17,132.97,133.09,5600.0
2015-02-09 11:00:00,133.04,133.07,132.88,133.01,4100.0,133.04,133.07,132.88,133.01,4100.0
2015-02-09 11:10:00,132.96,133.26,132.86,133.21,3900.0,132.96,133.26,132.86,133.21,3900.0
2015-02-09 11:20:00,133.23,133.6,133.23,133.52,15300.0,133.23,133.6,133.23,133.52,15300.0
2015-02-09 11:30:00,133.55,133.55,133.41,133.42,2600.0,133.55,133.55,133.41,133.42,2600.0
2015-02-09 11:40:00,133.5,133.76,133.5,133.76,6700.0,133.5,133.76,133.5,133.76,6700.0
2015-02-09 11:50:00,133.74,133.86,133.67,133.68,6300.0,133.74,133.86,133.67,133.68,6300.0
2015-02-09 12:00:00,133.64,133.88,133.63,133.88,3300.0,133.64,133.88,133.63,133.88,3300.0
2015-02-09 12:10:00,133.93,134.02,133.84,133.88,4000.0,133.93,134.02,133.84,133.88,4000.0
2015-02-09 12:20:00,133.87,133.91,133.74,133.91,8600.0,133.87,133.91,133.74,133.91,8600.0
2015-02-09 12:30:00,133.9,134.48,133.9,134.41,9300.0,133.9,134.48,133.9,134.41,9300.0
2015-02-09 12:40:00,134.42,134.81,134.37,134.81,10900.0,134.42,134.81,134.37,134.81,10900.0
2015-02-09 12:50:00,134.79,134.89,134.62,134.66,5100.0,134.79,134.89,134.62,134.66,5100.0
2015-02-09 13:00:00,134.67,134.68,134.11,134.12,6700.0,134.67,134.68,134.11,134.12,6700.0
2015-02-09 13:10:00,134.11,134.18,134.04,134.11,6800.0,134.11,134.18,134.04,134.11,6800.0
2015-02-09 13:20:00,134.1,134.24,134.05,134.18,6800.0,134.1,134.24,134.05,134.18,6800.0
2015-02-09 13:30:00,134.19,134.43,134.14,134.43,3700.0,134.19,134.43,134.14,134.43,3700.0
2015-02-09 13:40:00,134.41,134.6,134.38,134.38,5400.0,134.41,134.6,134.38,134.38,5400.0
2015-02-09 13:50:00,134.44,134.53,134.24,134.39,7900.0,134.44,134.53,134.24,134.39,7900.0
2015-02-09 14:00:00,134.29,134.52,134.07,134.08,5600.0,134.29,134.52,134.07,134.08,5600.0
2015-02-09 14:10:00,134.14,134.36,134.01,134.13,18600.0,134.14,134.36,134.01,134.13,18600.0
2015-02-09 14:20:00,134.11,134.28,133.99,134.25,4000.0,134.11,134.28,133.99,134.25,4000.0
2015-02-09 14:30:00,134.22,134.28,134.15,134.24,4400.0,134.22,134.28,134.15,134.24,4400.0
2015-02-09 14:40:00,134.14,134.25,134.01,134.23,13600.0,134.14,134.25,134.01,134.23,13600.0
2015-02-09 14:50:00,134.22,134.39,134.14,134.28,11300.0,134.22,134.39,134.14,134.28,11300.0
2015-02-09 15:00:00,134.34,134.37,134.1,134.26,7000.0,134.34,134.37,134.1,134.26,7000.0
2015-02-09 15:10:00,134.2,134.37,134.15,134.23,8300.0,134.2,134.37,134.15,134.23,8300.0
2015-02-09 15:20:00,134.2,134.57,134.2,134.57,6100.0,134.2,134.57,134.2,134.57,6100.0
2015-02-09 15:30:00,134.59,134.69,134.17,134.22,12900.0,134.59,134.69,134.17,134.22,12900.0
2015-02-09 15:40:00,134.22,134.82,134.22,134.74,30300.0,134.22,134.82,134.22,134.74,30300.0
2015-02-09 15:50:00,134.79,135.06,134.69,135.0,93100.0,134.79,135.06,134.69,135.0,93100.0
2015-02-10 09:30:00,135.88,137.47,135.29,137.45,27100.0,135.88,137.47,135.29,137.45,27100.0
2015-02-10 09:40:00,137.48,137.71,136.61,136.73,21300.0,137.48,137.71,136.61,136.73,21300.0
2015-02-10 09:50:00,136.72,137.2,136.5,136.97,18200.0,136.72,137.2,136.5,136.97,18200.0
2015-02-10 10:00:00,136.85,136.98,136.48,136.79,14400.0,136.85,136.98,136.48,136.79,14400.0
2015-02-10 10:10:00,136.8,136.8,136.45,136.49,12700.0,136.8,136.8,136.45,136.49,12700.0
2015-02-10 10:20:00,136.36,136.38,136.02,136.29,9000.0,136.36,136.38,136.02,136.29,9000.0
2015-02-10 10:30:00,136.47,136.99,136.3,136.97,9200.0,136.47,136.99,136.3,136.97,9200.0
2015-02-10 10:40:00,136.92,137.4,136.75,136.94,19700.0,136.92,137.4,136.75,136.94,19700.0
2015-02-10 10:50:00,136.98,137.12,136.82,136.95,12100.0,136.98,137.12,136.82,136.95,12100.0
2015-02-10 11:00:00,136.91,136.91,136.5,136.6,9100.0,136.91,136.91,136.5,136.6,9100.0
2015-02-10 11:10:00,136.62,136.89,136.5,136.87,8500.0,136.62,136.89,136.5,136.87,8500.0
2015-02-10 11:20:00,136.72,137.4,136.68,137.4,39100.0,136.72,137.4,136.68,137.4,39100.0
2015-02-10 11:30:00,137.38,137.66,137.33,137.53,19200.0,137.38,137.66,137.33,137.53,19200.0
2015-02-10 11:40:00,137.52,138.11,137.45,137.45,29900.0,137.52,138.11,137.45,137.45,29900.0
2015-02-10 11:50:00,137.39,137.39,137.18,137.29,8900.0,137.39,137.39,137.18,137.29,8900.0
2015-02-10 12:00:00,137.29,137.57,137.18,137.27,22700.0,137.29,137.57,137.18,137.27,22700.0
2015-02-10 12:10:00,137.34,137.5,137.25,137.36,4500.0,137.34,137.5,137.25,137.36,4500.0
2015-02-10 12:20:00,137.39,137.39,136.76,136.81,5900.0,137.39,137.39,136.76,136.81,5900.0
2015-02-10 12:30:00,136.8,137.22,136.8,137.22,13300.0,136.8,137.22,136.8,137.22,13300.0
2015-02-10 12:40:00,137.26,137.26,136.97,136.97,4700.0,137.26,137.26,136.97,136.97,4700.0
2015-02-10 12:50:00,136.96,137.1,136.92,136.94,7600.0,136.96,137.1,136.92,136.94,7600.0
2015-02-10 13:00:00,136.91,137.23,136.89,137.23,10600.0,136.91,137.23,136.89,137.23,10600.0
2015-02-10 13:10:00,137.24,137.33,137.05,137.28,21000.0,137.24,137.33,137.05,137.28,21000.0
2015-02-10 13:20:00,137.22,137.22,136.96,137.07,3500.0,137.22,137.22,136.96,137.07,3500.0
2015-02-10 13:30:00,137.1,137.17,137.03,137.05,5300.0,137.1,137.17,137.03,137.05,5300.0
2015-02-10 13:40:00,137.04,137.09,136.86,137.03,6100.0,137.04,137.09,136.86,137.03,6100.0
2015-02-10 13:50:00,137.06,137.29,136.87,137.29,8400.0,137.06,137.29,136.87,137.29,8400.0
2015-02-10 14:00:00,137.16,137.16,136.97,137.08,4300.0,137.16,137.16,136.97,137.08,4300.0
2015-02-10 14:10:00,137.03,137.21,136.9,136.98,4200.0,137.03,137.21,136.9,136.98,4200.0
2015-02-10 14:20:00,136.97,137.18,136.87,136.91,8000.0,136.97,137.18,136.87,136.91,8000.0
2015-02-10 14:30:00,136.97,137.01,136.92,137.0,6000.0,136.97,137.01,136.92,137.0,6000.0
2015-02-10 14:40:00,137.0,137.07,136.88,136.91,9900.0,137.0,137.07,136.88,136.91,9900.0
2015-02-10 14:50:00,136.92,136.94,136.66,136.82,29600.0,136.92,136.94,136.66,136.82,29600.0
2015-02-10 15:00:00,136.85,136.85,136.5,136.75,18400.0,136.85,136.85,136.5,136.75,18400.0
2015-02-10 15:10:00,136.83,137.04,136.81,137.04,14500.0,136.83,137.04,136.81,137.04,14500.0
2015-02-10 15:20:00,137.01,137.02,136.94,136.99,20500.0,137.01,137.02,136.94,136.99,20500.0
2015-02-10 15:30:00,136.99,136.99,136.95,136.98,18500.0,136.99,136.99,136.95,136.98,18500.0
2015-02-10 15:40:00,136.98,136.99,136.88,136.92,29100.0,136.98,136.99,136.88,136.92,29100.0
2015-02-10 15:50:00,136.92,137.0,136.92,136.99,62500.0,136.92,137.0,136.92,136.99,62500.0
2015-02-11 09:30:00,136.69,137.98,136.5,136.75,10600.0,136.69,137.98,136.5,136.75,10600.0
2015-02-11 09:40:00,136.72,136.96,136.42,136.49,9200.0,136.72,136.96,136.42,136.49,9200.0
2015-02-11 09:50:00,136.58,137.17,136.56,137.17,4600.0,136.58,137.17,136.56,137.17,4600.0
2015-02-11 10:00:00,137.12,137.12,136.38,136.51,7500.0,137.12,137.12,136.38,136.51,7500.0
2015-02-11 10:10:00,136.56,136.66,136.43,136.48,4200.0,136.56,136.66,136.43,136.48,4200.0
2015-02-11 10:20:00,136.45,136.67,136.44,136.67,4800.0,136.45,136.67,136.44,136.67,4800.0
2015-02-11 10:30:00,136.58,136.59,136.19,136.19,15200.0,136.58,136.59,136.19,136.19,15200.0
2015-02-11 10:40:00,136.21,136.33,136.11,136.27,37000.0,136.21,136.33,136.11,136.27,37000.0
2015-02-11 10:50:00,136.14,136.43,136.03,136.05,6400.0,136.14,136.43,136.03,136.05,6400.0
2015-02-11 11:00:00,136.18,136.68,136.13,136.47,33400.0,136.18,136.68,136.13,136.47,33400.0
2015-02-11 11:10:00,136.56,136.58,136.22,136.28,16500.0,136.56,136.58,136.22,136.28,16500.0
2015-02-11 11:20:00,136.29,136.39,136.13,136.17,14400.0,136.29,136.39,136.13,136.17,14400.0
2015-02-11 11:30:00,136.17,136.33,135.92,136.25,11300.0,136.17,136.33,135.92,136.25,11300.0
2015-02-11 11:40:00,136.26,136.36,135.99,136.08,30100.0,136.26,136.36,135.99,136.08,30100.0
2015-02-11 11:50:00,135.99,136.11,135.96,136.11,3000.0,135.99,136.11,135.96,136.11,3000.0
2015-02-11 12:00:00,136.1,136.28,136.03,136.18,2500.0,136.1,136.28,136.03,136.18,2500.0
2015-02-11 12:10:00,136.21,136.33,136.05,136.1,10900.0,136.21,136.33,136.05,136.1,10900.0
2015-02-11 12:20:00,136.05,136.1,135.84,136.1,3700.0,136.05,136.1,135.84,136.1,3700.0
2015-02-11 12:30:00,136.01,136.06,135.8,135.8,5300.0,136.01,136.06,135.8,135.8,5300.0
2015-02-11 12:40:00,135.8,135.88,135.58,135.58,6000.0,135.8,135.88,135.58,135.58,6000.0
2015-02-11 12:50:00,135.56,135.82,135.56,135.67,13900.0,135.56,135.82,135.56,135.67,13900.0
2015-02-11 13:00:00,135.65,136.01,135.65,135.96,4000.0,135.65,136.01,135.65,135.96,4000.0
2015-02-11 13:10:00,135.92,135.98,135.56,135.57,6400.0,135.92,135.98,135.56,135.57,6400.0
2015-02-11 13:20:00,135.56,135.74,135.56,135.67,4800.0,135.56,135.74,135.56,135.67,4800.0
2015-02-11 13:30:00,135.72,135.99,135.72,135.9,2900.0,135.72,135.99,135.72,135.9,2900.0
2015-02-11 13:40:00,135.86,135.94,135.74,135.75,15600.0,135.86,135.94,135.74,135.75,15600.0
2015-02-11 13:50:00,135.77,136.02,135.77,135.87,7300.0,135.77,136.02,135.77,135.87,7300.0
2015-02-11 14:00:00,135.87,135.87,135.64,135.76,5600.0,135.87,135.87,135.64,135.76,5600.0
2015-02-11 14:10:00,135.82,135.82,135.55,135.55,4000.0,135.82,135.82,135.55,135.55,4000.0
2015-02-11 14:20:00,135.57,135.57,135.24,135.34,11700.0,135.57,135.57,135.24,135.34,11700.0
2015-02-11 14:30:00,135.33,135.7,135.32,135.45,3800.0,135.33,135.7,135.32,135.45,3800.0
2015-02-11 14:40:00,135.53,135.64,135.31,135.31,5500.0,135.53,135.64,135.31,135.31,5500.0
2015-02-11 14:50:00,135.31,135.46,135.27,135.33,8000.0,135.31,135.46,135.27,135.33,8000.0
2015-02-11 15:00:00,135.33,135.65,135.28,135.65,12100.0,135.33,135.65,135.28,135.65,12100.0
2015-02-11 15:10:00,135.63,136.06,135.63,135.95,19400.0,135.63,136.06,135.63,135.95,19400.0
2015-02-11 15:20:00,135.96,136.44,135.95,136.07,28200.0,135.96,136.44,135.95,136.07,28200.0
2015-02-11 15:30:00,136.02,136.27,135.91,136.22,23600.0,136.02,136.27,135.91,136.22,23600.0
2015-02-11 15:40:00,136.21,136.22,135.9,135.94,30800.0,136.21,136.22,135.9,135.94,30800.0
2015-02-11 15:50:00,135.97,136.03,135.86,135.89,31100.0,135.97,136.03,135.86,135.89,31100.0
2015-02-12 09:30:00,136.5,136.64,135.47,135.47,35200.0,136.5,136.64,135.47,135.47,35200.0
2015-02-12 09:40:00,136.11,136.11,135.01,135.21,25400.0,136.11,136.11,135.01,135.21,25400.0
2015-02-12 09:50:00,135.36,135.36,134.71,134.72,5600.0,135.36,135.36,134.71,134.72,5600.0
2015-02-12 10:00:00,134.85,135.04,134.74,134.74,12500.0,134.85,135.04,134.74,134.74,12500.0
2015-02-12 10:10:00,134.72,135.14,134.72,134.88,7400.0,134.72,135.14,134.72,134.88,7400.0
2015-02-12 10:20:00,134.94,135.46,134.91,134.97,6900.0,134.94,135.46,134.91,134.97,6900.0
2015-02-12 10:30:00,135.0,135.84,135.0,135.78,18700.0,135.0,135.84,135.0,135.78,18700.0
2015-02-12 10:40:00,135.66,135.66,135.11,135.46,9800.0,135.66,135.66,135.11,135.46,9800.0
2015-02-12 10:50:00,135.48,135.85,135.36,135.7,13600.0,135.48,135.85,135.36,135.7,13600.0
2015-02-12 11:00:00,135.7,135.7,135.17,135.27,9000.0,135.7,135.7,135.17,135.27,9000.0
2015-02-12 11:10:00,135.26,135.38,134.88,134.9,15300.0,135.26,135.38,134.88,134.9,15300.0
2015-02-12 11:20:00,135.08,135.15,134.75,134.82,9500.0,135.08,135.15,134.75,134.82,9500.0
2015-02-12 11:30:00,134.98,135.19,134.89,135.05,2800.0,134.98,135.19,134.89,135.05,2800.0
2015-02-12 11:40:00,135.07,135.63,135.07,135.56,7000.0,135.07,135.63,135.07,135.56,7000.0
2015-02-12 11:50:00,135.61,135.71,135.44,135.44,4500.0,135.61,135.71,135.44,135.44,4500.0
2015-02-12 12:00:00,135.48,135.55,135.08,135.08,9900.0,135.48,135.55,135.08,135.08,9900.0
2015-02-12 12:10:00,135.09,135.63,135.03,135.59,7700.0,135.09,135.63,135.03,135.59,7700.0
2015-02-12 12:20:00,135.53,135.85,135.5,135.79,14200.0,135.53,135.85,135.5,135.79,14200.0
2015-02-12 12:30:00,135.86,136.17,135.74,135.75,13600.0,135.86,136.17,135.74,135.75,13600.0
2015-02-12 12:40:00,135.72,135.78,135.65,135.73,4300.0,135.72,135.78,135.65,135.73,4300.0
2015-02-12 12:50:00,135.74,136.12,135.74,136.07,5200.0,135.74,136.12,135.74,136.07,5200.0
2015-02-12 13:00:00,136.08,136.21,135.93,135.93,5200.0,136.08,136.21,135.93,135.93,5200.0
2015-02-12 13:10:00,135.9,136.03,135.88,135.88,3600.0,135.9,136.03,135.88,135.88,3600.0
2015-02-12 13:20:00,135.91,135.97,135.65,135.67,2800.0,135.91,135.97,135.65,135.67,2800.0
2015-02-12 13:30:00,135.66,135.79,135.56,135.79,4700.0,135.66,135.79,135.56,135.79,4700.0
2015-02-12 13:40:00,135.76,135.86,135.75,135.75,1400.0,135.76,135.86,135.75,135.75,1400.0
2015-02-12 13:50:00,135.76,135.92,135.75,135.78,3400.0,135.76,135.92,135.75,135.78,3400.0
2015-02-12 14:00:00,135.86,135.95,135.76,135.95,4300.0,135.86,135.95,135.76,135.95,4300.0
2015-02-12 14:10:00,135.88,135.94,135.7,135.7,2400.0,135.88,135.94,135.7,135.7,2400.0
2015-02-12 14:20:00,135.73,135.83,135.72,135.75,2500.0,135.73,135.83,135.72,135.75,2500.0
2015-02-12 14:30:00,135.71,135.75,135.51,135.55,7100.0,135.71,135.75,135.51,135.55,7100.0
2015-02-12 14:40:00,135.62,135.71,135.55,135.55,5000.0,135.62,135.71,135.55,135.55,5000.0
2015-02-12 14:50:00,135.5,135.59,135.5,135.5,6600.0,135.5,135.59,135.5,135.5,6600.0
2015-02-12 15:00:00,135.53,135.68,135.5,135.6,11000.0,135.53,135.68,135.5,135.6,11000.0
2015-02-12 15:10:00,135.61,135.76,135.58,135.74,3400.0,135.61,135.76,135.58,135.74,3400.0
2015-02-12 15:20:00,135.78,135.88,135.75,135.86,6800.0,135.78,135.88,135.75,135.86,6800.0
2015-02-12 15:30:00,135.88,136.09,135.86,136.08,10400.0,135.88,136.09,135.86,136.08,10400.0
2015-02-12 15:40:00,136.08,136.34,136.08,136.31,11000.0,136.08,136.34,136.08,136.31,11000.0
2015-02-12 15:50:00,136.28,136.33,136.03,136.03,25500.0,136.28,136.33,136.03,136.03,25500.0
2015-02-13 09:30:00,135.94,136.43,135.88,135.9,8500.0,135.94,136.43,135.88,135.9,8500.0
2015-02-13 09:40:00,135.81,135.82,135.37,135.46,2500.0,135.81,135.82,135.37,135.46,2500.0
2015-02-13 09:50:00,135.36,135.51,135.14,135.51,2300.0,135.36,135.51,135.14,135.51,2300.0
2015-02-13 10:00:00,135.37,135.45,134.7,134.73,12000.0,135.37,135.45,134.7,134.73,12000.0
2015-02-13 10:10:00,134.69,135.06,134.69,134.95,3600.0,134.69,135.06,134.69,134.95,3600.0
2015-02-13 10:20:00,135.0,135.51,134.77,135.31,18900.0,135.0,135.51,134.77,135.31,18900.0
2015-02-13 10:30:00,135.3,135.49,135.23,135.49,9100.0,135.3,135.49,135.23,135.49,9100.0
2015-02-13 10:40:00,135.48,135.5,135.2,135.47,9100.0,135.48,135.5,135.2,135.47,9100.0
2015-02-13 10:50:00,135.5,135.76,135.43,135.5,16700.0,135.5,135.76,135.43,135.5,16700.0
2015-02-13 11:00:00,135.48,135.75,135.42,135.53,15600.0,135.48,135.75,135.42,135.53,15600.0
2015-02-13 11:10:00,135.47,135.55,135.35,135.43,4500.0,135.47,135.55,135.35,135.43,4500.0
2015-02-13 11:20:00,135.47,135.47,135.11,135.19,5200.0,135.47,135.47,135.11,135.19,5200.0
2015-02-13 11:30:00,135.18,135.27,135.03,135.12,11100.0,135.18,135.27,135.03,135.12,11100.0
2015-02-13 11:40:00,135.16,135.32,135.09,135.13,8500.0,135.16,135.32,135.09,135.13,8500.0
2015-02-13 11:50:00,135.22,135.68,135.19,135.64,18600.0,135.22,135.68,135.19,135.64,18600.0
2015-02-13 12:00:00,135.6,135.66,135.56,135.65,5700.0,135.6,135.66,135.56,135.65,5700.0
2015-02-13 12:10:00,135.69,135.85,135.62,135.76,12000.0,135.69,135.85,135.62,135.76,12000.0
2015-02-13 12:20:00,135.85,135.97,135.58,135.58,9500.0,135.85,135.97,135.58,135.58,9500.0
2015-02-13 12:30:00,135.61,135.61,135.39,135.39,2800.0,135.61,135.61,135.39,135.39,2800.0
2015-02-13 12:40:00,135.33,135.44,135.03,135.05,6600.0,135.33,135.44,135.03,135.05,6600.0
2015-02-13 12:50:00,135.13,135.22,135.01,135.16,11200.0,135.13,135.22,135.01,135.16,11200.0
2015-02-13 13:00:00,135.13,135.18,134.99,135.12,21600.0,135.13,135.18,134.99,135.12,21600.0
2015-02-13 13:10:00,135.12,135.14,134.93,134.93,15000.0,135.12,135.14,134.93,134.93,15000.0
2015-02-13 13:20:00,134.95,135.08,134.93,135.01,8800.0,134.95,135.08,134.93,135.01,8800.0
2015-02-13 13:30:00,135.02,135.09,134.96,135.04,18500.0,135.02,135.09,134.96,135.04,18500.0
2015-02-13 13:40:00,135.03,135.17,134.92,135.0,15100.0,135.03,135.17,134.92,135.0,15100.0
2015-02-13 13:50:00,135.07,135.09,134.99,135.05,11000.0,135.07,135.09,134.99,135.05,11000.0
2015-02-13 14:00:00,135.01,135.35,135.0,135.22,20200.0,135.01,135.35,135.0,135.22,20200.0
2015-02-13 14:10:00,135.35,135.43,135.13,135.36,8600.0,135.35,135.43,135.13,135.36,8600.0
2015-02-13 14:20:00,135.43,135.77,135.36,135.66,4700.0,135.43,135.77,135.36,135.66,4700.0
2015-02-13 14:30:00,135.65,135.65,135.49,135.5,3000.0,135.65,135.65,135.49,135.5,3000.0
2015-02-13 14:40:00,135.5,135.5,135.27,135.28,8300.0,135.5,135.5,135.27,135.28,8300.0
2015-02-13 14:50:00,135.28,135.45,135.27,135.45,9200.0,135.28,135.45,135.27,135.45,9200.0
2015-02-13 15:00:00,135.49,135.95,135.49,135.91,4900.0,135.49,135.95,135.49,135.91,4900.0
2015-02-13 15:10:00,135.94,136.26,135.94,136.09,9300.0,135.94,136.26,135.94,136.09,9300.0
2015-02-13 15:20:00,136.08,136.47,136.08,136.47,6600.0,136.08,136.47,136.08,136.47,6600.0
2015-02-13 15:30:00,136.44,136.47,136.18,136.4,9300.0,136.44,136.47,136.18,136.4,9300.0
2015-02-13 15:40:00,136.4,136.42,136.16,136.35,12800.0,136.4,136.42,136.16,136.35,12800.0
2015-02-13 15:50:00,136.36,136.67,136.36,136.65,41700.0,136.36,136.67,136.36,136.65,41700.0
2015-02-17 09:30:00,136.74,136.94,135.29,135.39,16600.0,136.74,136.94,135.29,135.39,16600.0
2015-02-17 09:40:00,135.49,136.13,135.46,136.13,3200.0,135.49,136.13,135.46,136.13,3200.0
2015-02-17 09:50:00,136.21,136.21,135.69,136.12,4000.0,136.21,136.21,135.69,136.12,4000.0
2015-02-17 10:00:00,136.05,136.08,135.69,135.83,5800.0,136.05,136.08,135.69,135.83,5800.0
2015-02-17 10:10:00,135.72,135.72,135.38,135.38,2400.0,135.72,135.72,135.38,135.38,2400.0
2015-02-17 10:20:00,135.36,135.5,135.02,135.36,11400.0,135.36,135.5,135.02,135.36,11400.0
2015-02-17 10:30:00,135.34,135.36,134.75,134.94,6600.0,135.34,135.36,134.75,134.94,6600.0
2015-02-17 10:40:00,135.01,135.48,134.97,135.01,4400.0,135.01,135.48,134.97,135.01,4400.0
2015-02-17 10:50:00,135.01,135.17,134.56,135.17,9700.0,135.01,135.17,134.56,135.17,9700.0
2015-02-17 11:00:00,135.18,135.41,135.1,135.41,10500.0,135.18,135.41,135.1,135.41,10500.0
2015-02-17 11:10:00,135.42,135.89,135.37,135.82,2900.0,135.42,135.89,135.37,135.82,2900.0
2015-02-17 11:20:00,135.82,136.14,135.82,135.86,6500.0,135.82,136.14,135.82,135.86,6500.0
2015-02-17 11:30:00,135.87,136.32,135.86,136.3,5600.0,135.87,136.32,135.86,136.3,5600.0
2015-02-17 11:40:00,136.26,136.26,135.65,135.74,19800.0,136.26,136.26,135.65,135.74,19800.0
2015-02-17 11:50:00,135.77,135.94,135.54,135.94,2900.0,135.77,135.94,135.54,135.94,2900.0
2015-02-17 12:00:00,135.94,135.95,135.58,135.58,13300.0,135.94,135.95,135.58,135.58,13300.0
2015-02-17 12:10:00,135.58,136.07,135.58,136.07,14000.0,135.58,136.07,135.58,136.07,14000.0
2015-02-17 12:20:00,136.11,136.13,135.82,135.9,4500.0,136.11,136.13,135.82,135.9,4500.0
2015-02-17 12:30:00,136.02,136.25,135.89,136.04,12500.0,136.02,136.25,135.89,136.04,12500.0
2015-02-17 12:40:00,135.96,136.05,135.83,136.05,1500.0,135.96,136.05,135.83,136.05,1500.0
2015-02-17 12:50:00,135.89,136.01,135.74,135.79,1000.0,135.89,136.01,135.74,135.79,1000.0
2015-02-17 13:00:00,135.86,135.86,135.65,135.65,1600.0,135.86,135.86,135.65,135.65,1600.0
2015-02-17 13:10:00,135.81,136.0,135.76,135.84,1800.0,135.81,136.0,135.76,135.84,1800.0
2015-02-17 13:20:00,135.78,135.95,135.69,135.69,1600.0,135.78,135.95,135.69,135.69,1600.0
2015-02-17 13:30:00,135.81,135.84,135.75,135.78,2100.0,135.81,135.84,135.75,135.78,2100.0
2015-02-17 13:40:00,135.72,135.89,135.66,135.79,1900.0,135.72,135.89,135.66,135.79,1900.0
2015-02-17 13:50:00,135.75,135.87,135.64,135.87,3200.0,135.75,135.87,135.64,135.87,3200.0
2015-02-17 14:00:00,135.92,136.17,135.86,136.09,4500.0,135.92,136.17,135.86,136.09,4500.0
2015-02-17 14:10:00,136.15,136.15,136.04,136.13,1400.0,136.15,136.15,136.04,136.13,1400.0
2015-02-17 14:20:00,136.12,136.12,135.75,135.75,1800.0,136.12,136.12,135.75,135.75,1800.0
2015-02-17 14:30:00,135.75,136.06,135.75,135.86,3000.0,135.75,136.06,135.75,135.86,3000.0
2015-02-17 14:40:00,135.75,135.98,135.67,135.98,3200.0,135.75,135.98,135.67,135.98,3200.0
2015-02-17 14:50:00,135.9,135.9,135.62,135.68,2700.0,135.9,135.9,135.62,135.68,2700.0
2015-02-17 15:00:00,135.7,135.88,135.67,135.78,2800.0,135.7,135.88,135.67,135.78,2800.0
2015-02-17 15:10:00,135.8,135.81,135.56,135.56,5800.0,135.8,135.81,135.56,135.56,5800.0
2015-02-17 15:20:00,135.52,135.68,135.47,135.61,5200.0,135.52,135.68,135.47,135.61,5200.0
2015-02-17 15:30:00,135.61,135.68,135.38,135.65,10300.0,135.61,135.68,135.38,135.65,10300.0
2015-02-17 15:40:00,135.66,135.76,135.62,135.68,9000.0,135.66,135.76,135.62,135.68,9000.0
2015-02-17 15:50:00,135.68,135.94,135.68,135.91,18700.0,135.68,135.94,135.68,135.91,18700.0
2015-02-18 09:30:00,135.38,136.04,135.09,135.67,7100.0,135.38,136.04,135.09,135.67,7100.0
2015-02-18 09:40:00,135.9,136.05,135.59,135.79,9700.0,135.9,136.05,135.59,135.79,9700.0
2015-02-18 09:50:00,136.0,136.0,135.56,135.56,5900.0,136.0,136.0,135.56,135.56,5900.0
2015-02-18 10:00:00,135.51,135.51,135.23,135.35,5800.0,135.51,135.51,135.23,135.35,5800.0
2015-02-18 10:10:00,135.34,135.35,135.06,135.17,5200.0,135.34,135.35,135.06,135.17,5200.0
2015-02-18 10:20:00,135.09,135.1,134.59,134.89,6500.0,135.09,135.1,134.59,134.89,6500.0
2015-02-18 10:30:00,134.87,135.36,134.87,135.36,3100.0,134.87,135.36,134.87,135.36,3100.0
2015-02-18 10:40:00,135.36,135.41,134.9,134.9,4600.0,135.36,135.41,134.9,134.9,4600.0
2015-02-18 10:50:00,134.89,135.13,134.89,135.0,2800.0,134.89,135.13,134.89,135.0,2800.0
2015-02-18 11:00:00,134.95,135.08,134.77,135.08,11800.0,134.95,135.08,134.77,135.08,11800.0
2015-02-18 11:10:00,135.1,135.22,135.0,135.22,5300.0,135.1,135.22,135.0,135.22,5300.0
2015-02-18 11:20:00,135.26,135.47,135.26,135.46,1500.0,135.26,135.47,135.26,135.46,1500.0
2015-02-18 11:30:00,135.47,136.03,135.47,136.03,7700.0,135.47,136.03,135.47,136.03,7700.0
2015-02-18 11:40:00,135.93,136.12,135.79,136.09,4600.0,135.93,136.12,135.79,136.09,4600.0
2015-02-18 11:50:00,136.26,136.41,136.18,136.18,6100.0,136.26,136.41,136.18,136.18,6100.0
2015-02-18 12:00:00,136.2,136.25,136.02,136.25,4700.0,136.2,136.25,136.02,136.25,4700.0
2015-02-18 12:10:00,136.15,136.24,135.95,136.23,3100.0,136.15,136.24,135.95,136.23,3100.0
2015-02-18 12:20:00,136.1,136.19,135.99,136.14,11000.0,136.1,136.19,135.99,136.14,11000.0
2015-02-18 12:30:00,136.14,136.43,136.14,136.24,4000.0,136.14,136.43,136.14,136.24,4000.0
2015-02-18 12:40:00,136.34,136.38,136.22,136.24,6900.0,136.34,136.38,136.22,136.24,6900.0
2015-02-18 12:50:00,136.21,136.22,136.01,136.09,2000.0,136.21,136.22,136.01,136.09,2000.0
2015-02-18 13:00:00,136.09,136.3,136.03,136.24,1000.0,136.09,136.3,136.03,136.24,1000.0
2015-02-18 13:10:00,136.29,136.29,136.0,136.19,5800.0,136.29,136.29,136.0,136.19,5800.0
2015-02-18 13:20:00,136.2,136.2,136.0,136.03,1400.0,136.2,136.2,136.0,136.03,1400.0
2015-02-18 13:30:00,136.14,136.43,136.14,136.42,2700.0,136.14,136.43,136.14,136.42,2700.0
2015-02-18 13:40:00,136.33,136.41,136.17,136.27,1800.0,136.33,136.41,136.17,136.27,1800.0
2015-02-18 13:50:00,136.33,136.35,136.0,136.04,4200.0,136.33,136.35,136.0,136.04,4200.0
2015-02-18 14:00:00,136.15,136.39,136.09,136.13,3000.0,136.15,136.39,136.09,136.13,3000.0
2015-02-18 14:10:00,136.08,136.29,136.08,136.22,2200.0,136.08,136.29,136.08,136.22,2200.0
2015-02-18 14:20:00,136.21,136.21,136.04,136.06,3300.0,136.21,136.21,136.04,136.06,3300.0
2015-02-18 14:30:00,136.11,136.23,136.11,136.13,1800.0,136.11,136.23,136.11,136.13,1800.0
2015-02-18 14:40:00,136.24,136.56,136.2,136.56,4600.0,136.24,136.56,136.2,136.56,4600.0
2015-02-18 14:50:00,136.52,136.67,136.48,136.57,5500.0,136.52,136.67,136.48,136.57,5500.0
2015-02-18 15:00:00,136.62,136.74,136.61,136.63,7000.0,136.62,136.74,136.61,136.63,7000.0
2015-02-18 15:10:00,136.6,136.61,136.44,136.46,4400.0,136.6,136.61,136.44,136.46,4400.0
2015-02-18 15:20:00,136.38,136.39,136.3,136.35,4200.0,136.38,136.39,136.3,136.35,4200.0
2015-02-18 15:30:00,136.33,136.56,136.33,136.56,4700.0,136.33,136.56,136.33,136.56,4700.0
2015-02-18 15:40:00,136.56,136.56,136.44,136.54,9100.0,136.56,136.56,136.44,136.54,9100.0
2015-02-18 15:50:00,136.55,136.68,136.54,136.61,17400.0,136.55,136.68,136.54,136.61,17400.0
2015-02-19 09:30:00,136.85,139.17,136.6,139.11,31300.0,136.85,139.17,136.6,139.11,31300.0
2015-02-19 09:40:00,139.08,139.73,138.88,138.92,21100.0,139.08,139.73,138.88,138.92,21100.0
2015-02-19 09:50:00,138.9,139.17,138.84,138.9,28800.0,138.9,139.17,138.84,138.9,28800.0
2015-02-19 10:00:00,138.94,138.94,138.45,138.8,20700.0,138.94,138.94,138.45,138.8,20700.0
2015-02-19 10:10:00,138.73,138.83,138.07,138.33,13900.0,138.73,138.83,138.07,138.33,13900.0
2015-02-19 10:20:00,138.27,138.29,137.85,137.85,6400.0,138.27,138.29,137.85,137.85,6400.0
2015-02-19 10:30:00,137.89,137.99,137.53,137.76,9600.0,137.89,137.99,137.53,137.76,9600.0
2015-02-19 10:40:00,137.92,137.92,137.53,137.76,8800.0,137.92,137.92,137.53,137.76,8800.0
2015-02-19 10:50:00,137.91,138.18,137.73,138.17,25400.0,137.91,138.18,137.73,138.17,25400.0
2015-02-19 11:00:00,138.16,138.33,137.83,137.98,35900.0,138.16,138.33,137.83,137.98,35900.0
2015-02-19 11:10:00,137.99,138.1,137.85,137.89,8800.0,137.99,138.1,137.85,137.89,8800.0
2015-02-19 11:20:00,137.9,138.18,137.9,138.04,14500.0,137.9,138.18,137.9,138.04,14500.0
2015-02-19 11:30:00,138.12,138.14,137.98,138.01,3100.0,138.12,138.14,137.98,138.01,3100.0
2015-02-19 11:40:00,138.02,138.02,137.71,137.71,18100.0,138.02,138.02,137.71,137.71,18100.0
2015-02-19 11:50:00,137.71,138.17,137.7,138.17,22000.0,137.71,138.17,137.7,138.17,22000.0
2015-02-19 12:00:00,138.22,138.51,138.12,138.25,9600.0,138.22,138.51,138.12,138.25,9600.0
2015-02-19 12:10:00,138.17,138.18,137.79,137.79,2400.0,138.17,138.18,137.79,137.79,2400.0
2015-02-19 12:20:00,137.82,137.83,137.74,137.74,2000.0,137.82,137.83,137.74,137.74,2000.0
2015-02-19 12:30:00,137.87,138.04,137.85,137.85,2700.0,137.87,138.04,137.85,137.85,2700.0
2015-02-19 12:40:00,137.95,138.13,137.87,138.13,22700.0,137.95,138.13,137.87,138.13,22700.0
2015-02-19 12:50:00,138.13,138.13,137.85,138.07,7100.0,138.13,138.13,137.85,138.07,7100.0
2015-02-19 13:00:00,137.98,137.99,137.85,137.97,2100.0,137.98,137.99,137.85,137.97,2100.0
2015-02-19 13:10:00,138.0,138.0,137.79,137.94,2700.0,138.0,138.0,137.79,137.94,2700.0
2015-02-19 13:20:00,138.0,138.0,137.8,137.91,1700.0,138.0,138.0,137.8,137.91,1700.0
2015-02-19 13:30:00,137.98,138.09,137.95,137.96,2900.0,137.98,138.09,137.95,137.96,2900.0
2015-02-19 13:40:00,137.94,138.0,137.74,137.81,12400.0,137.94,138.0,137.74,137.81,12400.0
2015-02-19 13:50:00,137.74,137.98,137.73,137.77,3400.0,137.74,137.98,137.73,137.77,3400.0
2015-02-19 14:00:00,137.81,137.89,137.61,137.61,1500.0,137.81,137.89,137.61,137.61,1500.0
2015-02-19 14:10:00,137.6,137.61,137.17,137.17,16600.0,137.6,137.61,137.17,137.17,16600.0
2015-02-19 14:20:00,137.18,137.25,137.05,137.13,13400.0,137.18,137.25,137.05,137.13,13400.0
2015-02-19 14:30:00,137.06,137.13,136.74,136.74,7700.0,137.06,137.13,136.74,136.74,7700.0
2015-02-19 14:40:00,136.84,137.23,136.79,137.12,7600.0,136.84,137.23,136.79,137.12,7600.0
2015-02-19 14:50:00,137.21,137.4,137.1,137.1,5700.0,137.21,137.4,137.1,137.1,5700.0
2015-02-19 15:00:00,137.1,137.48,137.1,137.33,6600.0,137.1,137.48,137.1,137.33,6600.0
2015-02-19 15:10:00,137.28,137.31,136.9,137.05,5400.0,137.28,137.31,136.9,137.05,5400.0
2015-02-19 15:20:00,137.05,137.07,136.8,137.05,10500.0,137.05,137.07,136.8,137.05,10500.0
2015-02-19 15:30:00,137.06,137.24,137.06,137.14,8600.0,137.06,137.24,137.06,137.14,8600.0
2015-02-19 15:40:00,137.13,137.14,136.77,136.77,15700.0,137.13,137.14,136.77,136.77,15700.0
2015-02-19 15:50:00,136.79,136.89,136.77,136.86,24500.0,136.79,136.89,136.77,136.86,24500.0
2015-02-20 09:30:00,137.12,137.38,136.58,136.69,6800.0,137.12,137.38,136.58,136.69,6800.0
2015-02-20 09:40:00,136.73,137.27,135.71,137.2,12800.0,136.73,137.27,135.71,137.2,12800.0
2015-02-20 09:50:00,137.37,137.38,136.59,136.59,3200.0,137.37,137.38,136.59,136.59,3200.0
2015-02-20 10:00:00,136.61,136.61,136.18,136.4,3800.0,136.61,136.61,136.18,136.4,3800.0
2015-02-20 10:10:00,136.58,136.82,136.57,136.75,1500.0,136.58,136.82,136.57,136.75,1500.0
2015-02-20 10:20:00,136.81,137.24,136.72,136.73,8100.0,136.81,137.24,136.72,136.73,8100.0
2015-02-20 10:30:00,136.9,137.06,136.63,136.96,5100.0,136.9,137.06,136.63,136.96,5100.0
2015-02-20 10:40:00,137.06,137.29,137.01,137.06,14400.0,137.06,137.29,137.01,137.06,14400.0
2015-02-20 10:50:00,137.16,137.71,137.16,137.36,8600.0,137.16,137.71,137.16,137.36,8600.0
2015-02-20 11:00:00,137.54,137.79,137.46,137.75,6400.0,137.54,137.79,137.46,137.75,6400.0
2015-02-20 11:10:00,137.73,137.77,136.93,136.95,14100.0,137.73,137.77,136.93,136.95,14100.0
2015-02-20 11:20:00,136.94,137.0,136.8,136.94,2000.0,136.94,137.0,136.8,136.94,2000.0
2015-02-20 11:30:00,137.17,137.25,137.17,137.22,1100.0,137.17,137.25,137.17,137.22,1100.0
2015-02-20 11:40:00,137.07,137.36,137.07,137.21,1000.0,137.07,137.36,137.07,137.21,1000.0
2015-02-20 11:50:00,137.31,137.46,137.31,137.45,4700.0,137.31,137.46,137.31,137.45,4700.0
2015-02-20 12:00:00,137.38,137.46,137.37,137.45,800.0,137.38,137.46,137.37,137.45,800.0
2015-02-20 12:10:00,137.59,137.75,137.58,137.7,3200.0,137.59,137.75,137.58,137.7,3200.0
2015-02-20 12:20:00,137.67,137.67,137.52,137.59,1100.0,137.67,137.67,137.52,137.59,1100.0
2015-02-20 12:30:00,137.52,137.75,137.25,137.36,7100.0,137.52,137.75,137.25,137.36,7100.0
2015-02-20 12:40:00,137.26,137.46,137.26,137.38,2600.0,137.26,137.46,137.26,137.38,2600.0
2015-02-20 12:50:00,137.38,137.55,137.38,137.55,1400.0,137.38,137.55,137.38,137.55,1400.0
2015-02-20 13:00:00,137.64,137.69,137.56,137.64,2000.0,137.64,137.69,137.56,137.64,2000.0
2015-02-20 13:10:00,137.64,137.65,137.53,137.53,1100.0,137.64,137.65,137.53,137.53,1100.0
2015-02-20 13:20:00,137.55,137.69,137.54,137.67,2400.0,137.55,137.69,137.54,137.67,2400.0
2015-02-20 13:30:00,137.73,137.73,137.49,137.63,3100.0,137.73,137.73,137.49,137.63,3100.0
2015-02-20 13:40:00,137.71,137.73,137.5,137.54,6100.0,137.71,137.73,137.5,137.54,6100.0
2015-02-20 13:50:00,137.61,137.84,137.59,137.81,3900.0,137.61,137.84,137.59,137.81,3900.0
2015-02-20 14:00:00,137.8,138.12,137.8,138.12,2600.0,137.8,138.12,137.8,138.12,2600.0
2015-02-20 14:10:00,138.1,138.12,137.82,137.83,3100.0,138.1,138.12,137.82,137.83,3100.0
2015-02-20 14:20:00,137.92,137.97,137.74,137.75,4200.0,137.92,137.97,137.74,137.75,4200.0
2015-02-20 14:30:00,137.73,137.86,137.66,137.84,7600.0,137.73,137.86,137.66,137.84,7600.0
2015-02-20 14:40:00,137.86,137.89,137.71,137.89,4400.0,137.86,137.89,137.71,137.89,4400.0
2015-02-20 14:50:00,137.89,137.98,137.82,137.98,5600.0,137.89,137.98,137.82,137.98,5600.0
2015-02-20 15:00:00,138.0,138.13,137.95,138.13,4800.0,138.0,138.13,137.95,138.13,4800.0
2015-02-20 15:10:00,138.1,138.13,137.9,137.97,4400.0,138.1,138.13,137.9,137.97,4400.0
2015-02-20 15:20:00,138.05,138.08,137.94,138.06,7300.0,138.05,138.08,137.94,138.06,7300.0
2015-02-20 15:30:00,138.08,138.1,138.01,138.04,7400.0,138.08,138.1,138.01,138.04,7400.0
2015-02-20 15:40:00,138.02,138.02,137.75,137.75,10900.0,138.02,138.02,137.75,137.75,10900.0
2015-02-20 15:50:00,137.76,138.04,137.66,137.96,23700.0,137.76,138.04,137.66,137.96,23700.0
2015-02-23 09:30:00,137.99,138.92,137.87,138.66,9000.0,137.99,138.92,137.87,138.66,9000.0
2015-02-23 09:40:00,138.64,138.92,138.38,138.38,5800.0,138.64,138.92,138.38,138.38,5800.0
2015-02-23 09:50:00,138.41,138.84,138.0,138.73,4400.0,138.41,138.84,138.0,138.73,4400.0
2015-02-23 10:00:00,138.71,138.75,138.13,138.23,3300.0,138.71,138.75,138.13,138.23,3300.0
2015-02-23 10:10:00,138.21,138.33,137.93,137.95,15100.0,138.21,138.33,137.93,137.95,15100.0
2015-02-23 10:20:00,137.95,138.27,137.9,138.17,9000.0,137.95,138.27,137.9,138.17,9000.0
2015-02-23 10:30:00,138.3,138.5,138.29,138.31,4200.0,138.3,138.5,138.29,138.31,4200.0
2015-02-23 10:40:00,138.38,138.47,137.98,138.0,17900.0,138.38,138.47,137.98,138.0,17900.0
2015-02-23 10:50:00,138.14,138.21,137.97,138.11,6700.0,138.14,138.21,137.97,138.11,6700.0
2015-02-23 11:00:00,138.11,138.11,138.02,138.07,1100.0,138.11,138.11,138.02,138.07,1100.0
2015-02-23 11:10:00,138.12,138.35,138.01,138.22,2600.0,138.12,138.35,138.01,138.22,2600.0
2015-02-23 11:20:00,138.18,138.3,138.18,138.27,2100.0,138.18,138.3,138.18,138.27,2100.0
2015-02-23 11:30:00,138.25,138.71,138.23,138.43,6400.0,138.25,138.71,138.23,138.43,6400.0
2015-02-23 11:40:00,138.38,138.5,138.38,138.4,2900.0,138.38,138.5,138.38,138.4,2900.0
2015-02-23 11:50:00,138.4,138.4,138.16,138.16,3900.0,138.4,138.4,138.16,138.16,3900.0
2015-02-23 12:00:00,138.2,138.32,138.2,138.27,2300.0,138.2,138.32,138.2,138.27,2300.0
2015-02-23 12:10:00,138.27,138.32,138.24,138.24,7200.0,138.27,138.32,138.24,138.24,7200.0
2015-02-23 12:20:00,138.17,138.23,138.01,138.01,3600.0,138.17,138.23,138.01,138.01,3600.0
2015-02-23 12:30:00,138.09,138.09,137.8,137.8,5200.0,138.09,138.09,137.8,137.8,5200.0
2015-02-23 12:40:00,137.87,137.88,137.73,137.78,1100.0,137.87,137.88,137.73,137.78,1100.0
2015-02-23 12:50:00,137.82,138.01,137.78,137.91,3800.0,137.82,138.01,137.78,137.91,3800.0
2015-02-23 13:00:00,137.9,138.02,137.84,137.87,9300.0,137.9,138.02,137.84,137.87,9300.0
2015-02-23 13:10:00,137.81,137.93,137.77,137.79,1400.0,137.81,137.93,137.77,137.79,1400.0
2015-02-23 13:20:00,137.8,137.88,137.8,137.83,5900.0,137.8,137.88,137.8,137.83,5900.0
2015-02-23 13:30:00,137.87,137.87,137.68,137.68,1400.0,137.87,137.87,137.68,137.68,1400.0
2015-02-23 13:40:00,137.77,137.77,137.49,137.61,18900.0,137.77,137.77,137.49,137.61,18900.0
2015-02-23 13:50:00,137.76,137.92,137.75,137.92,1900.0,137.76,137.92,137.75,137.92,1900.0
2015-02-23 14:00:00,137.77,137.83,137.69,137.83,6700.0,137.77,137.83,137.69,137.83,6700.0
2015-02-23 14:10:00,137.83,137.83,137.67,137.76,2900.0,137.83,137.83,137.67,137.76,2900.0
2015-02-23 14:20:00,137.74,137.8,137.66,137.74,3900.0,137.74,137.8,137.66,137.74,3900.0
2015-02-23 14:30:00,137.71,137.76,137.54,137.54,4300.0,137.71,137.76,137.54,137.54,4300.0
2015-02-23 14:40:00,137.54,137.55,137.43,137.55,1600.0,137.54,137.55,137.43,137.55,1600.0
2015-02-23 14:50:00,137.54,137.54,137.26,137.28,2900.0,137.54,137.54,137.26,137.28,2900.0
2015-02-23 15:00:00,137.29,137.31,136.92,136.94,9300.0,137.29,137.31,136.92,136.94,9300.0
2015-02-23 15:10:00,136.94,137.0,136.67,136.99,13600.0,136.94,137.0,136.67,136.99,13600.0
2015-02-23 15:20:00,136.97,137.17,136.88,137.17,4500.0,136.97,137.17,136.88,137.17,4500.0
2015-02-23 15:30:00,137.17,137.23,137.03,137.08,6100.0,137.17,137.23,137.03,137.08,6100.0
2015-02-23 15:40:00,137.1,137.2,137.1,137.15,8400.0,137.1,137.2,137.1,137.15,8400.0
2015-02-23 15:50:00,137.17,137.4,137.17,137.24,32200.0,137.17,137.4,137.17,137.24,32200.0
2015-02-24 09:30:00,137.67,138.21,137.12,137.33,15600.0,137.67,138.21,137.12,137.33,15600.0
2015-02-24 09:40:00,137.41,137.77,136.81,136.85,9200.0,137.41,137.77,136.81,136.85,9200.0
2015-02-24 09:50:00,136.76,137.53,136.64,136.84,21900.0,136.76,137.53,136.64,136.84,21900.0
2015-02-24 10:00:00,136.74,136.87,136.11,136.63,10500.0,136.74,136.87,136.11,136.63,10500.0
2015-02-24 10:10:00,136.8,137.05,136.4,136.93,9900.0,136.8,137.05,136.4,136.93,9900.0
2015-02-24 10:20:00,136.8,137.17,136.8,136.88,11800.0,136.8,137.17,136.8,136.88,11800.0
2015-02-24 10:30:00,137.02,137.33,136.81,137.0,16500.0,137.02,137.33,136.81,137.0,16500.0
2015-02-24 10:40:00,137.02,137.33,136.78,137.2,19900.0,137.02,137.33,136.78,137.2,19900.0
2015-02-24 10:50:00,137.22,137.24,136.99,137.1,6300.0,137.22,137.24,136.99,137.1,6300.0
2015-02-24 11:00:00,137.05,137.2,137.0,137.0,15800.0,137.05,137.2,137.0,137.0,15800.0
2015-02-24 11:10:00,137.05,137.18,137.0,137.02,16900.0,137.05,137.18,137.0,137.02,16900.0
2015-02-24 11:20:00,137.02,137.23,137.02,137.19,5400.0,137.02,137.23,137.02,137.19,5400.0
2015-02-24 11:30:00,137.23,137.23,136.93,137.0,19700.0,137.23,137.23,136.93,137.0,19700.0
2015-02-24 11:40:00,136.97,137.23,136.93,137.01,15300.0,136.97,137.23,136.93,137.01,15300.0
2015-02-24 11:50:00,136.99,137.14,136.98,137.11,6900.0,136.99,137.14,136.98,137.11,6900.0
2015-02-24 12:00:00,137.06,137.24,137.0,137.24,2100.0,137.06,137.24,137.0,137.24,2100.0
2015-02-24 12:10:00,137.24,137.47,137.15,137.25,9300.0,137.24,137.47,137.15,137.25,9300.0
2015-02-24 12:20:00,137.37,137.54,137.23,137.54,8200.0,137.37,137.54,137.23,137.54,8200.0
2015-02-24 12:30:00,137.56,137.63,137.22,137.59,7600.0,137.56,137.63,137.22,137.59,7600.0
2015-02-24 12:40:00,137.62,137.94,137.62,137.83,7400.0,137.62,137.94,137.62,137.83,7400.0
2015-02-24 12:50:00,137.83,137.95,137.5,137.93,8900.0,137.83,137.95,137.5,137.93,8900.0
2015-02-24 13:00:00,137.9,137.9,137.38,137.57,20900.0,137.9,137.9,137.38,137.57,20900.0
2015-02-24 13:10:00,137.6,137.77,137.48,137.77,6700.0,137.6,137.77,137.48,137.77,6700.0
2015-02-24 13:20:00,137.8,137.94,137.67,137.81,10000.0,137.8,137.94,137.67,137.81,10000.0
2015-02-24 13:30:00,137.8,137.95,137.8,137.93,4300.0,137.8,137.95,137.8,137.93,4300.0
2015-02-24 13:40:00,137.94,138.15,137.91,138.02,7400.0,137.94,138.15,137.91,138.02,7400.0
2015-02-24 13:50:00,137.99,138.19,137.98,138.02,4900.0,137.99,138.19,137.98,138.02,4900.0
2015-02-24 14:00:00,138.0,138.19,137.75,137.99,16400.0,138.0,138.19,137.75,137.99,16400.0
2015-02-24 14:10:00,138.0,138.07,137.84,137.85,4200.0,138.0,138.07,137.84,137.85,4200.0
2015-02-24 14:20:00,137.83,137.84,137.57,137.62,10600.0,137.83,137.84,137.57,137.62,10600.0
2015-02-24 14:30:00,137.53,137.99,137.52,137.99,6000.0,137.53,137.99,137.52,137.99,6000.0
2015-02-24 14:40:00,137.98,138.04,137.9,138.02,5200.0,137.98,138.04,137.9,138.02,5200.0
2015-02-24 14:50:00,138.03,138.03,137.78,137.95,7400.0,138.03,138.03,137.78,137.95,7400.0
2015-02-24 15:00:00,137.91,138.01,137.81,137.98,7900.0,137.91,138.01,137.81,137.98,7900.0
2015-02-24 15:10:00,138.01,138.01,137.91,138.01,16000.0,138.01,138.01,137.91,138.01,16000.0
2015-02-24 15:20:00,138.01,138.04,138.0,138.03,13600.0,138.01,138.04,138.0,138.03,13600.0
2015-02-24 15:30:00,138.03,138.3,138.03,138.24,9400.0,138.03,138.3,138.03,138.24,9400.0
2015-02-24 15:40:00,138.24,138.24,138.09,138.24,14900.0,138.24,138.24,138.09,138.24,14900.0
2015-02-24 15:50:00,138.23,138.41,138.21,138.4,29600.0,138.23,138.41,138.21,138.4,29600.0
2015-02-25 09:30:00,138.42,138.44,137.14,137.51,10800.0,138.42,138.44,137.14,137.51,10800.0
2015-02-25 09:40:00,137.36,138.13,137.3,138.01,2500.0,137.36,138.13,137.3,138.01,2500.0
2015-02-25 09:50:00,138.29,138.3,137.53,138.0,15400.0,138.29,138.3,137.53,138.0,15400.0
2015-02-25 10:00:00,138.19,139.26,138.05,138.68,14900.0,138.19,139.26,138.05,138.68,14900.0
2015-02-25 10:10:00,138.76,139.27,138.63,138.96,12400.0,138.76,139.27,138.63,138.96,12400.0
2015-02-25 10:20:00,138.93,139.8,138.78,139.67,20300.0,138.93,139.8,138.78,139.67,20300.0
2015-02-25 10:30:00,139.6,140.31,139.5,139.71,21100.0,139.6,140.31,139.5,139.71,21100.0
2015-02-25 10:40:00,139.7,139.96,139.32,139.78,17700.0,139.7,139.96,139.32,139.78,17700.0
2015-02-25 10:50:00,139.79,139.91,139.58,139.87,7400.0,139.79,139.91,139.58,139.87,7400.0
2015-02-25 11:00:00,139.85,139.87,139.28,139.69,9900.0,139.85,139.87,139.28,139.69,9900.0
2015-02-25 11:10:00,139.5,139.8,139.31,139.34,7200.0,139.5,139.8,139.31,139.34,7200.0
2015-02-25 11:20:00,139.35,139.44,139.07,139.43,6200.0,139.35,139.44,139.07,139.43,6200.0
2015-02-25 11:30:00,139.44,139.63,139.25,139.37,4300.0,139.44,139.63,139.25,139.37,4300.0
2015-02-25 11:40:00,139.27,139.42,139.24,139.41,2500.0,139.27,139.42,139.24,139.41,2500.0
2015-02-25 11:50:00,139.42,139.42,138.87,139.1,25100.0,139.42,139.42,138.87,139.1,25100.0
2015-02-25 12:00:00,139.02,139.15,138.69,138.69,11900.0,139.02,139.15,138.69,138.69,11900.0
2015-02-25 12:10:00,138.66,139.05,138.66,138.78,2700.0,138.66,139.05,138.66,138.78,2700.0
2015-02-25 12:20:00,138.69,139.02,138.66,138.76,6100.0,138.69,139.02,138.66,138.76,6100.0
2015-02-25 12:30:00,138.83,138.92,138.68,138.68,2300.0,138.83,138.92,138.68,138.68,2300.0
2015-02-25 12:40:00,138.64,139.4,138.64,139.26,14500.0,138.64,139.4,138.64,139.26,14500.0
2015-02-25 12:50:00,139.09,139.35,138.8,139.28,2100.0,139.09,139.35,138.8,139.28,2100.0
2015-02-25 13:00:00,139.2,139.24,139.17,139.18,700.0,139.2,139.24,139.17,139.18,700.0
2015-02-25 13:10:00,139.16,139.43,139.16,139.43,800.0,139.16,139.43,139.16,139.43,800.0
2015-02-25 13:20:00,139.37,139.44,139.2,139.38,4500.0,139.37,139.44,139.2,139.38,4500.0
2015-02-25 13:30:00,139.28,139.5,139.26,139.46,3200.0,139.28,139.5,139.26,139.46,3200.0
2015-02-25 13:40:00,139.33,139.75,139.33,139.59,16000.0,139.33,139.75,139.33,139.59,16000.0
2015-02-25 13:50:00,139.72,139.99,139.58,139.99,6200.0,139.72,139.99,139.58,139.99,6200.0
2015-02-25 14:00:00,139.99,139.99,139.49,139.49,8500.0,139.99,139.99,139.49,139.49,8500.0
2015-02-25 14:10:00,139.45,139.85,139.43,139.75,6900.0,139.45,139.85,139.43,139.75,6900.0
2015-02-25 14:20:00,139.78,139.78,139.46,139.47,7700.0,139.78,139.78,139.46,139.47,7700.0
2015-02-25 14:30:00,139.44,139.62,139.31,139.31,5400.0,139.44,139.62,139.31,139.31,5400.0
2015-02-25 14:40:00,139.28,139.28,138.95,139.04,13700.0,139.28,139.28,138.95,139.04,13700.0
2015-02-25 14:50:00,138.94,139.02,138.75,138.78,2500.0,138.94,139.02,138.75,138.78,2500.0
2015-02-25 15:00:00,138.75,138.97,138.74,138.86,9200.0,138.75,138.97,138.74,138.86,9200.0
2015-02-25 15:10:00,138.9,139.04,138.79,138.79,15000.0,138.9,139.04,138.79,138.79,15000.0
2015-02-25 15:20:00,138.85,138.96,138.62,138.67,21700.0,138.85,138.96,138.62,138.67,21700.0
2015-02-25 15:30:00,138.67,138.79,138.56,138.72,8300.0,138.67,138.79,138.56,138.72,8300.0
2015-02-25 15:40:00,138.77,138.8,138.59,138.8,7800.0,138.77,138.8,138.59,138.8,7800.0
2015-02-25 15:50:00,138.84,138.87,138.6,138.8,17700.0,138.84,138.87,138.6,138.8,17700.0
2015-02-26 09:30:00,138.52,139.77,138.47,139.71,13700.0,138.52,139.77,138.47,139.71,13700.0
2015-02-26 09:40:00,139.77,140.36,139.76,139.93,14300.0,139.77,140.36,139.76,139.93,14300.0
2015-02-26 09:50:00,139.99,140.33,139.85,139.96,8300.0,139.99,140.33,139.85,139.96,8300.0
2015-02-26 10:00:00,139.9,140.08,139.7,139.93,5100.0,139.9,140.08,139.7,139.93,5100.0
2015-02-26 10:10:00,139.91,139.95,139.7,139.95,5200.0,139.91,139.95,139.7,139.95,5200.0
2015-02-26 10:20:00,139.91,140.13,139.88,139.96,6600.0,139.91,140.13,139.88,139.96,6600.0
2015-02-26 10:30:00,139.94,140.0,139.85,140.0,5100.0,139.94,140.0,139.85,140.0,5100.0
2015-02-26 10:40:00,139.99,140.0,139.75,139.75,12700.0,139.99,140.0,139.75,139.75,12700.0
2015-02-26 10:50:00,139.78,140.57,139.73,140.53,17300.0,139.78,140.57,139.73,140.53,17300.0
2015-02-26 11:00:00,140.63,140.8,140.48,140.69,10400.0,140.63,140.8,140.48,140.69,10400.0
2015-02-26 11:10:00,140.69,140.74,140.3,140.57,9500.0,140.69,140.74,140.3,140.57,9500.0
2015-02-26 11:20:00,140.57,140.64,140.46,140.54,4900.0,140.57,140.64,140.46,140.54,4900.0
2015-02-26 11:30:00,140.65,141.0,140.58,140.77,11100.0,140.65,141.0,140.58,140.77,11100.0
2015-02-26 11:40:00,140.72,140.87,140.42,140.42,6300.0,140.72,140.87,140.42,140.42,6300.0
2015-02-26 11:50:00,140.42,140.63,140.34,140.62,8200.0,140.42,140.63,140.34,140.62,8200.0
2015-02-26 12:00:00,140.64,140.85,140.63,140.73,19400.0,140.64,140.85,140.63,140.73,19400.0
2015-02-26 12:10:00,140.82,140.94,140.4,140.43,12000.0,140.82,140.94,140.4,140.43,12000.0
2015-02-26 12:20:00,140.48,140.65,140.12,140.19,16800.0,140.48,140.65,140.12,140.19,16800.0
2015-02-26 12:30:00,140.15,140.38,140.05,140.36,11800.0,140.15,140.38,140.05,140.36,11800.0
2015-02-26 12:40:00,140.33,140.33,140.09,140.23,14100.0,140.33,140.33,140.09,140.23,14100.0
2015-02-26 12:50:00,140.22,140.22,139.94,139.94,9400.0,140.22,140.22,139.94,139.94,9400.0
2015-02-26 13:00:00,140.05,140.37,139.88,140.37,21000.0,140.05,140.37,139.88,140.37,21000.0
2015-02-26 13:10:00,140.37,140.72,140.37,140.41,14700.0,140.37,140.72,140.37,140.41,14700.0
2015-02-26 13:20:00,140.41,140.41,140.17,140.29,17800.0,140.41,140.41,140.17,140.29,17800.0
2015-02-26 13:30:00,140.29,140.49,140.27,140.45,6100.0,140.29,140.49,140.27,140.45,6100.0
2015-02-26 13:40:00,140.36,140.43,140.28,140.4,4200.0,140.36,140.43,140.28,140.4,4200.0
2015-02-26 13:50:00,140.37,140.48,140.36,140.44,5300.0,140.37,140.48,140.36,140.44,5300.0
2015-02-26 14:00:00,140.44,140.49,140.4,140.42,4700.0,140.44,140.49,140.4,140.42,4700.0
2015-02-26 14:10:00,140.44,140.58,140.43,140.45,5700.0,140.44,140.58,140.43,140.45,5700.0
2015-02-26 14:20:00,140.49,140.65,140.45,140.47,18400.0,140.49,140.65,140.45,140.47,18400.0
2015-02-26 14:30:00,140.45,140.56,140.44,140.56,6100.0,140.45,140.56,140.44,140.56,6100.0
2015-02-26 14:40:00,140.57,140.73,140.54,140.64,7900.0,140.57,140.73,140.54,140.64,7900.0
2015-02-26 14:50:00,140.67,140.67,140.43,140.43,3900.0,140.67,140.67,140.43,140.43,3900.0
2015-02-26 15:00:00,140.44,140.45,140.15,140.22,8200.0,140.44,140.45,140.15,140.22,8200.0
2015-02-26 15:10:00,140.18,140.45,140.13,140.45,8700.0,140.18,140.45,140.13,140.45,8700.0
2015-02-26 15:20:00,140.45,140.66,140.31,140.65,23200.0,140.45,140.66,140.31,140.65,23200.0
2015-02-26 15:30:00,140.64,140.84,140.55,140.61,17300.0,140.64,140.84,140.55,140.61,17300.0
2015-02-26 15:40:00,140.69,140.77,140.42,140.43,14600.0,140.69,140.77,140.42,140.43,14600.0
2015-02-26 15:50:00,140.43,140.62,140.43,140.6,30800.0,140.43,140.62,140.43,140.6,30800.0
2015-02-27 09:30:00,141.98,143.34,141.83,142.06,73300.0,141.98,143.34,141.83,142.06,73300.0
2015-02-27 09:40:00,142.08,142.81,141.61,142.45,42600.0,142.08,142.81,141.61,142.45,42600.0
2015-02-27 09:50:00,142.5,142.55,142.05,142.06,33000.0,142.5,142.55,142.05,142.06,33000.0
2015-02-27 10:00:00,142.07,142.2,141.77,142.2,16400.0,142.07,142.2,141.77,142.2,16400.0
2015-02-27 10:10:00,142.15,142.5,141.85,142.01,17500.0,142.15,142.5,141.85,142.01,17500.0
2015-02-27 10:20:00,142.04,142.63,141.95,142.5,25300.0,142.04,142.63,141.95,142.5,25300.0
2015-02-27 10:30:00,142.49,142.52,142.09,142.15,8100.0,142.49,142.52,142.09,142.15,8100.0
2015-02-27 10:40:00,142.17,142.49,142.14,142.4,25600.0,142.17,142.49,142.14,142.4,25600.0
2015-02-27 10:50:00,142.36,142.39,141.5,141.54,10700.0,142.36,142.39,141.5,141.54,10700.0
2015-02-27 11:00:00,141.5,141.78,141.23,141.57,12600.0,141.5,141.78,141.23,141.57,12600.0
2015-02-27 11:10:00,141.54,141.54,141.16,141.23,7600.0,141.54,141.54,141.16,141.23,7600.0
2015-02-27 11:20:00,141.25,141.25,140.91,140.91,8500.0,141.25,141.25,140.91,140.91,8500.0
2015-02-27 11:30:00,140.84,141.09,140.84,141.01,4100.0,140.84,141.09,140.84,141.01,4100.0
2015-02-27 11:40:00,141.01,141.21,141.01,141.09,4300.0,141.01,141.21,141.01,141.09,4300.0
2015-02-27 11:50:00,141.09,141.09,140.71,140.79,8100.0,141.09,141.09,140.71,140.79,8100.0
2015-02-27 12:00:00,140.78,140.82,140.6,140.6,4400.0,140.78,140.82,140.6,140.6,4400.0
2015-02-27 12:10:00,140.57,140.57,140.5,140.57,1900.0,140.57,140.57,140.5,140.57,1900.0
2015-02-27 12:20:00,140.53,140.63,140.27,140.37,9500.0,140.53,140.63,140.27,140.37,9500.0
2015-02-27 12:30:00,140.34,140.5,140.22,140.23,10200.0,140.34,140.5,140.22,140.23,10200.0
2015-02-27 12:40:00,140.2,140.22,140.13,140.22,7900.0,140.2,140.22,140.13,140.22,7900.0
2015-02-27 12:50:00,140.27,140.38,140.1,140.34,18200.0,140.27,140.38,140.1,140.34,18200.0
2015-02-27 13:00:00,140.4,140.57,140.34,140.49,6400.0,140.4,140.57,140.34,140.49,6400.0
2015-02-27 13:10:00,140.6,140.64,140.42,140.46,2700.0,140.6,140.64,140.42,140.46,2700.0
2015-02-27 13:20:00,140.47,140.55,140.17,140.17,10300.0,140.47,140.55,140.17,140.17,10300.0
2015-02-27 13:30:00,140.21,140.21,140.01,140.14,5400.0,140.21,140.21,140.01,140.14,5400.0
2015-02-27 13:40:00,140.06,140.18,140.05,140.09,1900.0,140.06,140.18,140.05,140.09,1900.0
2015-02-27 13:50:00,140.13,140.3,140.1,140.23,5300.0,140.13,140.3,140.1,140.23,5300.0
2015-02-27 14:00:00,140.22,140.43,140.21,140.43,5400.0,140.22,140.43,140.21,140.43,5400.0
2015-02-27 14:10:00,140.37,140.43,140.27,140.34,4200.0,140.37,140.43,140.27,140.34,4200.0
2015-02-27 14:20:00,140.37,140.78,140.25,140.78,16200.0,140.37,140.78,140.25,140.78,16200.0
2015-02-27 14:30:00,140.76,140.97,140.67,140.81,13300.0,140.76,140.97,140.67,140.81,13300.0
2015-02-27 14:40:00,140.75,140.86,140.53,140.75,7700.0,140.75,140.86,140.53,140.75,7700.0
2015-02-27 14:50:00,140.7,140.91,140.7,140.76,4900.0,140.7,140.91,140.7,140.76,4900.0
2015-02-27 15:00:00,140.83,141.04,140.77,140.97,23800.0,140.83,141.04,140.77,140.97,23800.0
2015-02-27 15:10:00,140.9,140.96,140.68,140.91,8900.0,140.9,140.96,140.68,140.91,8900.0
2015-02-27 15:20:00,140.93,141.21,140.9,141.19,15900.0,140.93,141.21,140.9,141.19,15900.0
2015-02-27 15:30:00,141.1,141.17,140.83,140.83,31400.0,141.1,141.17,140.83,140.83,31400.0
2015-02-27 15:40:00,140.87,140.88,140.61,140.68,20600.0,140.87,140.88,140.61,140.68,20600.0
2015-02-27 15:50:00,140.66,140.95,140.64,140.74,36900.0,140.66,140.95,140.64,140.74,36900.0
2015-03-02 09:30:00,141.97,142.9,141.0,141.0,21800.0,141.97,142.9,141.0,141.0,21800.0
2015-03-02 09:40:00,141.25,142.01,141.05,141.85,8200.0,141.25,142.01,141.05,141.85,8200.0
2015-03-02 09:50:00,141.85,142.39,141.79,142.28,5300.0,141.85,142.39,141.79,142.28,5300.0
2015-03-02 10:00:00,142.37,142.47,142.05,142.4,5400.0,142.37,142.47,142.05,142.4,5400.0
2015-03-02 10:10:00,142.42,143.03,142.41,142.65,18600.0,142.42,143.03,142.41,142.65,18600.0
2015-03-02 10:20:00,142.72,142.8,142.37,142.37,9800.0,142.72,142.8,142.37,142.37,9800.0
2015-03-02 10:30:00,142.42,142.59,142.35,142.59,6200.0,142.42,142.59,142.35,142.59,6200.0
2015-03-02 10:40:00,142.59,142.59,142.3,142.39,6600.0,142.59,142.59,142.3,142.39,6600.0
2015-03-02 10:50:00,142.35,142.46,142.35,142.46,3500.0,142.35,142.46,142.35,142.46,3500.0
2015-03-02 11:00:00,142.46,142.46,141.9,141.94,15800.0,142.46,142.46,141.9,141.94,15800.0
2015-03-02 11:10:00,141.92,141.99,141.59,141.65,10100.0,141.92,141.99,141.59,141.65,10100.0
2015-03-02 11:20:00,141.65,141.95,141.63,141.84,6800.0,141.65,141.95,141.63,141.84,6800.0
2015-03-02 11:30:00,141.84,142.45,141.84,142.43,9900.0,141.84,142.45,141.84,142.43,9900.0
2015-03-02 11:40:00,142.45,142.76,142.39,142.7,10700.0,142.45,142.76,142.39,142.7,10700.0
2015-03-02 11:50:00,142.8,143.0,142.64,142.64,6400.0,142.8,143.0,142.64,142.64,6400.0
2015-03-02 12:00:00,142.68,142.77,142.37,142.39,7400.0,142.68,142.77,142.37,142.39,7400.0
2015-03-02 12:10:00,142.35,142.39,142.0,142.13,16300.0,142.35,142.39,142.0,142.13,16300.0
2015-03-02 12:20:00,142.23,142.23,142.09,142.2,2700.0,142.23,142.23,142.09,142.2,2700.0
2015-03-02 12:30:00,142.31,142.42,142.17,142.27,2300.0,142.31,142.42,142.17,142.27,2300.0
2015-03-02 12:40:00,142.26,142.26,142.16,142.2,2600.0,142.26,142.26,142.16,142.2,2600.0
2015-03-02 12:50:00,142.2,142.24,141.95,141.96,3200.0,142.2,142.24,141.95,141.96,3200.0
2015-03-02 13:00:00,142.12,142.24,141.99,142.15,6700.0,142.12,142.24,141.99,142.15,6700.0
2015-03-02 13:10:00,142.19,142.49,142.19,142.45,2300.0,142.19,142.49,142.19,142.45,2300.0
2015-03-02 13:20:00,142.42,142.59,142.37,142.58,2700.0,142.42,142.59,142.37,142.58,2700.0
2015-03-02 13:30:00,142.6,142.82,142.5,142.5,8800.0,142.6,142.82,142.5,142.5,8800.0
2015-03-02 13:40:00,142.53,142.79,142.52,142.75,5900.0,142.53,142.79,142.52,142.75,5900.0
2015-03-02 13:50:00,142.72,142.89,142.65,142.89,4500.0,142.72,142.89,142.65,142.89,4500.0
2015-03-02 14:00:00,142.9,143.0,142.8,142.9,5200.0,142.9,143.0,142.8,142.9,5200.0
2015-03-02 14:10:00,142.85,142.9,142.79,142.87,2000.0,142.85,142.9,142.79,142.87,2000.0
2015-03-02 14:20:00,142.8,142.99,142.78,142.78,10000.0,142.8,142.99,142.78,142.78,10000.0
2015-03-02 14:30:00,142.81,143.0,142.79,143.0,2700.0,142.81,143.0,142.79,143.0,2700.0
2015-03-02 14:40:00,143.02,143.24,142.93,143.24,4900.0,143.02,143.24,142.93,143.24,4900.0
2015-03-02 14:50:00,143.23,143.69,143.18,143.53,19700.0,143.23,143.69,143.18,143.53,19700.0
2015-03-02 15:00:00,143.55,143.55,143.14,143.15,10300.0,143.55,143.55,143.14,143.15,10300.0
2015-03-02 15:10:00,143.1,143.12,142.92,142.99,8700.0,143.1,143.12,142.92,142.99,8700.0
2015-03-02 15:20:00,142.96,143.01,142.81,142.92,6800.0,142.96,143.01,142.81,142.92,6800.0
2015-03-02 15:30:00,142.85,143.37,142.78,143.29,17600.0,142.85,143.37,142.78,143.29,17600.0
2015-03-02 15:40:00,143.29,143.36,143.17,143.2,15600.0,143.29,143.36,143.17,143.2,15600.0
2015-03-02 15:50:00,143.19,143.69,143.18,143.63,37800.0,143.19,143.69,143.18,143.63,37800.0
2015-03-03 09:30:00,143.25,143.25,142.46,142.6,10000.0,143.25,143.25,142.46,142.6,10000.0
2015-03-03 09:40:00,142.26,142.93,142.14,142.81,40200.0,142.26,142.93,142.14,142.81,40200.0
2015-03-03 09:50:00,142.81,143.24,142.54,142.78,25400.0,142.81,143.24,142.54,142.78,25400.0
2015-03-03 10:00:00,142.86,142.94,142.59,142.62,11700.0,142.86,142.94,142.59,142.62,11700.0
2015-03-03 10:10:00,142.55,142.58,142.0,142.18,21400.0,142.55,142.58,142.0,142.18,21400.0
2015-03-03 10:20:00,142.15,142.29,142.01,142.01,14500.0,142.15,142.29,142.01,142.01,14500.0
2015-03-03 10:30:00,142.01,142.19,141.81,142.14,26700.0,142.01,142.19,141.81,142.14,26700.0
2015-03-03 10:40:00,142.09,142.43,142.09,142.36,23200.0,142.09,142.43,142.09,142.36,23200.0
2015-03-03 10:50:00,142.36,142.39,142.06,142.2,14800.0,142.36,142.39,142.06,142.2,14800.0
2015-03-03 11:00:00,142.22,142.26,141.87,142.01,9200.0,142.22,142.26,141.87,142.01,9200.0
2015-03-03 11:10:00,141.98,142.52,141.98,142.41,7500.0,141.98,142.52,141.98,142.41,7500.0
2015-03-03 11:20:00,142.33,142.58,142.26,142.37,10500.0,142.33,142.58,142.26,142.37,10500.0
2015-03-03 11:30:00,142.36,142.49,142.07,142.38,17800.0,142.36,142.49,142.07,142.38,17800.0
2015-03-03 11:40:00,142.32,142.46,141.98,142.11,9000.0,142.32,142.46,141.98,142.11,9000.0
2015-03-03 11:50:00,142.07,142.2,141.95,142.13,13400.0,142.07,142.2,141.95,142.13,13400.0
2015-03-03 12:00:00,142.13,142.22,141.72,141.87,8500.0,142.13,142.22,141.72,141.87,8500.0
2015-03-03 12:10:00,141.84,142.31,141.73,142.3,15900.0,141.84,142.31,141.73,142.3,15900.0
2015-03-03 12:20:00,142.32,142.35,142.12,142.27,10800.0,142.32,142.35,142.12,142.27,10800.0
2015-03-03 12:30:00,142.27,142.46,141.96,142.45,13400.0,142.27,142.46,141.96,142.45,13400.0
2015-03-03 12:40:00,142.46,142.79,142.37,142.57,11600.0,142.46,142.79,142.37,142.57,11600.0
2015-03-03 12:50:00,142.57,142.73,142.42,142.53,7200.0,142.57,142.73,142.42,142.53,7200.0
2015-03-03 13:00:00,142.58,142.58,142.12,142.12,8100.0,142.58,142.58,142.12,142.12,8100.0
2015-03-03 13:10:00,142.03,142.18,141.6,141.68,9000.0,142.03,142.18,141.6,141.68,9000.0
2015-03-03 13:20:00,141.61,142.5,141.61,142.41,17200.0,141.61,142.5,141.61,142.41,17200.0
2015-03-03 13:30:00,142.54,142.73,142.4,142.4,8800.0,142.54,142.73,142.4,142.4,8800.0
2015-03-03 13:40:00,142.4,142.43,142.06,142.32,16300.0,142.4,142.43,142.06,142.32,16300.0
2015-03-03 13:50:00,142.31,142.59,142.25,142.41,5100.0,142.31,142.59,142.25,142.41,5100.0
2015-03-03 14:00:00,142.37,142.72,142.26,142.31,7900.0,142.37,142.72,142.26,142.31,7900.0
2015-03-03 14:10:00,142.29,142.57,142.21,142.56,13500.0,142.29,142.57,142.21,142.56,13500.0
2015-03-03 14:20:00,142.57,142.58,142.3,142.45,19100.0,142.57,142.58,142.3,142.45,19100.0
2015-03-03 14:30:00,142.44,142.44,142.02,142.12,6700.0,142.44,142.44,142.02,142.12,6700.0
2015-03-03 14:40:00,142.02,142.45,141.98,142.45,12800.0,142.02,142.45,141.98,142.45,12800.0
2015-03-03 14:50:00,142.44,142.57,142.44,142.51,4700.0,142.44,142.57,142.44,142.51,4700.0
2015-03-03 15:00:00,142.48,142.59,142.28,142.37,11600.0,142.48,142.59,142.28,142.37,11600.0
2015-03-03 15:10:00,142.38,142.51,142.23,142.44,11100.0,142.38,142.51,142.23,142.44,11100.0
2015-03-03 15:20:00,142.44,142.69,142.37,142.43,15300.0,142.44,142.69,142.37,142.43,15300.0
2015-03-03 15:30:00,142.42,142.54,142.24,142.24,8200.0,142.42,142.54,142.24,142.24,8200.0
2015-03-03 15:40:00,142.21,142.34,142.1,142.17,19500.0,142.21,142.34,142.1,142.17,19500.0
2015-03-03 15:50:00,142.08,142.17,141.9,142.04,34300.0,142.08,142.17,141.9,142.04,34300.0
2015-03-04 09:30:00,141.55,142.01,141.29,141.29,14500.0,141.55,142.01,141.29,141.29,14500.0
2015-03-04 09:40:00,141.16,141.54,140.11,140.23,22400.0,141.16,141.54,140.11,140.23,22400.0
2015-03-04 09:50:00,140.21,140.82,140.15,140.63,15500.0,140.21,140.82,140.15,140.63,15500.0
2015-03-04 10:00:00,140.75,140.95,140.36,140.64,9800.0,140.75,140.95,140.36,140.64,9800.0
2015-03-04 10:10:00,140.66,140.66,139.81,140.09,20300.0,140.66,140.66,139.81,140.09,20300.0
2015-03-04 10:20:00,140.19,140.19,139.6,139.6,10800.0,140.19,140.19,139.6,139.6,10800.0
2015-03-04 10:30:00,139.6,139.76,139.6,139.62,22600.0,139.6,139.76,139.6,139.62,22600.0
2015-03-04 10:40:00,139.6,139.97,139.6,139.85,29800.0,139.6,139.97,139.6,139.85,29800.0
2015-03-04 10:50:00,139.88,140.09,139.76,139.76,7600.0,139.88,140.09,139.76,139.76,7600.0
2015-03-04 11:00:00,139.86,139.88,139.51,139.62,11600.0,139.86,139.88,139.51,139.62,11600.0
2015-03-04 11:10:00,139.62,140.45,139.54,140.4,26800.0,139.62,140.45,139.54,140.4,26800.0
2015-03-04 11:20:00,140.34,140.41,140.0,140.0,3900.0,140.34,140.41,140.0,140.0,3900.0
2015-03-04 11:30:00,140.02,140.52,140.02,140.45,15600.0,140.02,140.52,140.02,140.45,15600.0
2015-03-04 11:40:00,140.45,140.45,140.22,140.43,22400.0,140.45,140.45,140.22,140.43,22400.0
2015-03-04 11:50:00,140.4,140.58,140.33,140.58,6200.0,140.4,140.58,140.33,140.58,6200.0
2015-03-04 12:00:00,140.64,140.65,140.39,140.51,12800.0,140.64,140.65,140.39,140.51,12800.0
2015-03-04 12:10:00,140.58,140.89,140.58,140.89,6900.0,140.58,140.89,140.58,140.89,6900.0
2015-03-04 12:20:00,140.97,140.97,140.51,140.51,4800.0,140.97,140.97,140.51,140.51,4800.0
2015-03-04 12:30:00,140.56,140.56,140.36,140.43,8500.0,140.56,140.56,140.36,140.43,8500.0
2015-03-04 12:40:00,140.49,140.55,140.41,140.41,6500.0,140.49,140.55,140.41,140.41,6500.0
2015-03-04 12:50:00,140.39,140.5,140.34,140.38,9400.0,140.39,140.5,140.34,140.38,9400.0
2015-03-04 13:00:00,140.45,140.45,140.11,140.38,8100.0,140.45,140.45,140.11,140.38,8100.0
2015-03-04 13:10:00,140.33,140.33,140.07,140.22,4100.0,140.33,140.33,140.07,140.22,4100.0
2015-03-04 13:20:00,140.27,140.32,140.0,140.0,8400.0,140.27,140.32,140.0,140.0,8400.0
2015-03-04 13:30:00,140.07,140.08,139.86,139.93,16500.0,140.07,140.08,139.86,139.93,16500.0
2015-03-04 13:40:00,139.93,140.01,139.82,139.96,4000.0,139.93,140.01,139.82,139.96,4000.0
2015-03-04 13:50:00,139.95,140.17,139.9,139.96,7600.0,139.95,140.17,139.9,139.96,7600.0
2015-03-04 14:00:00,139.89,140.1,139.86,139.86,4500.0,139.89,140.1,139.86,139.86,4500.0
2015-03-04 14:10:00,139.89,139.89,139.61,139.63,6900.0,139.89,139.89,139.61,139.63,6900.0
2015-03-04 14:20:00,139.68,139.69,139.5,139.55,18300.0,139.68,139.69,139.5,139.55,18300.0
2015-03-04 14:30:00,139.55,139.69,139.55,139.6,6500.0,139.55,139.69,139.55,139.6,6500.0
2015-03-04 14:40:00,139.63,139.87,139.57,139.87,15100.0,139.63,139.87,139.57,139.87,15100.0
2015-03-04 14:50:00,139.87,139.97,139.82,139.97,6300.0,139.87,139.97,139.82,139.97,6300.0
2015-03-04 15:00:00,140.07,140.17,140.0,140.04,20800.0,140.07,140.17,140.0,140.04,20800.0
2015-03-04 15:10:00,140.02,140.04,139.66,139.67,17600.0,140.02,140.04,139.66,139.67,17600.0
2015-03-04 15:20:00,139.66,139.74,139.61,139.73,12800.0,139.66,139.74,139.61,139.73,12800.0
2015-03-04 15:30:00,139.65,139.73,139.44,139.47,13700.0,139.65,139.73,139.44,139.47,13700.0
2015-03-04 15:40:00,139.45,139.67,139.44,139.62,23000.0,139.45,139.67,139.44,139.62,23000.0
2015-03-04 15:50:00,139.65,139.96,139.64,139.91,58800.0,139.65,139.96,139.64,139.91,58800.0
2015-03-05 09:30:00,139.95,141.37,139.75,140.03,13200.0,139.95,141.37,139.75,140.03,13200.0
2015-03-05 09:40:00,139.94,140.49,139.93,140.43,6000.0,139.94,140.49,139.93,140.43,6000.0
2015-03-05 09:50:00,140.22,140.5,139.93,140.0,3600.0,140.22,140.5,139.93,140.0,3600.0
2015-03-05 10:00:00,139.92,140.19,139.76,139.97,4800.0,139.92,140.19,139.76,139.97,4800.0
2015-03-05 10:10:00,140.06,140.37,139.58,139.59,16900.0,140.06,140.37,139.58,139.59,16900.0
2015-03-05 10:20:00,139.57,140.24,139.49,140.16,8500.0,139.57,140.24,139.49,140.16,8500.0
2015-03-05 10:30:00,140.24,140.33,140.01,140.04,8300.0,140.24,140.33,140.01,140.04,8300.0
2015-03-05 10:40:00,140.04,140.67,140.03,140.54,14800.0,140.04,140.67,140.03,140.54,14800.0
2015-03-05 10:50:00,140.54,140.73,140.46,140.55,7300.0,140.54,140.73,140.46,140.55,7300.0
2015-03-05 11:00:00,140.56,140.93,140.33,140.46,8000.0,140.56,140.93,140.33,140.46,8000.0
2015-03-05 11:10:00,140.52,140.62,140.31,140.62,5000.0,140.52,140.62,140.31,140.62,5000.0
2015-03-05 11:20:00,140.66,140.89,140.55,140.84,6400.0,140.66,140.89,140.55,140.84,6400.0
2015-03-05 11:30:00,140.88,141.0,140.83,140.99,5100.0,140.88,141.0,140.83,140.99,5100.0
2015-03-05 11:40:00,140.99,141.34,140.91,141.19,9000.0,140.99,141.34,140.91,141.19,9000.0
2015-03-05 11:50:00,141.17,141.53,141.17,141.53,11700.0,141.17,141.53,141.17,141.53,11700.0
2015-03-05 12:00:00,141.43,141.78,141.42,141.78,12300.0,141.43,141.78,141.42,141.78,12300.0
2015-03-05 12:10:00,141.75,141.75,141.41,141.51,10300.0,141.75,141.75,141.41,141.51,10300.0
2015-03-05 12:20:00,141.42,141.73,141.32,141.73,6400.0,141.42,141.73,141.32,141.73,6400.0
2015-03-05 12:30:00,141.73,141.8,141.63,141.68,8700.0,141.73,141.8,141.63,141.68,8700.0
2015-03-05 12:40:00,141.64,141.72,141.61,141.64,7800.0,141.64,141.72,141.61,141.64,7800.0
2015-03-05 12:50:00,141.6,141.6,141.1,141.16,7900.0,141.6,141.6,141.1,141.16,7900.0
2015-03-05 13:00:00,141.15,141.5,141.11,141.41,5400.0,141.15,141.5,141.11,141.41,5400.0
2015-03-05 13:10:00,141.44,141.6,141.3,141.47,6000.0,141.44,141.6,141.3,141.47,6000.0
2015-03-05 13:20:00,141.43,141.63,141.29,141.59,6800.0,141.43,141.63,141.29,141.59,6800.0
2015-03-05 13:30:00,141.49,141.6,141.12,141.12,4500.0,141.49,141.6,141.12,141.12,4500.0
2015-03-05 13:40:00,141.17,141.36,141.02,141.34,5800.0,141.17,141.36,141.02,141.34,5800.0
2015-03-05 13:50:00,141.34,141.5,141.23,141.48,12300.0,141.34,141.5,141.23,141.48,12300.0
2015-03-05 14:00:00,141.48,141.52,141.41,141.45,7600.0,141.48,141.52,141.41,141.45,7600.0
2015-03-05 14:10:00,141.46,141.57,141.45,141.46,9700.0,141.46,141.57,141.45,141.46,9700.0
2015-03-05 14:20:00,141.52,141.53,141.11,141.21,5400.0,141.52,141.53,141.11,141.21,5400.0
2015-03-05 14:30:00,141.22,141.27,141.08,141.27,7600.0,141.22,141.27,141.08,141.27,7600.0
2015-03-05 14:40:00,141.27,141.36,141.05,141.05,5700.0,141.27,141.36,141.05,141.05,5700.0
2015-03-05 14:50:00,141.07,141.35,141.07,141.31,13400.0,141.07,141.35,141.07,141.31,13400.0
2015-03-05 15:00:00,141.33,141.4,141.26,141.36,13800.0,141.33,141.4,141.26,141.36,13800.0
2015-03-05 15:10:00,141.36,141.41,141.19,141.19,11100.0,141.36,141.41,141.19,141.19,11100.0
2015-03-05 15:20:00,141.2,141.2,140.96,140.96,13600.0,141.2,141.2,140.96,140.96,13600.0
2015-03-05 15:30:00,140.96,140.98,140.71,140.71,9000.0,140.96,140.98,140.71,140.71,9000.0
2015-03-05 15:40:00,140.75,140.87,140.54,140.61,19700.0,140.75,140.87,140.54,140.61,19700.0
2015-03-05 15:50:00,140.67,140.92,140.65,140.84,38500.0,140.67,140.92,140.65,140.84,38500.0
2015-03-06 09:30:00,140.56,140.67,140.0,140.1,7200.0,140.56,140.67,140.0,140.1,7200.0
2015-03-06 09:40:00,140.38,140.49,140.0,140.05,8700.0,140.38,140.49,140.0,140.05,8700.0
2015-03-06 09:50:00,140.02,140.76,139.81,140.46,11000.0,140.02,140.76,139.81,140.46,11000.0
2015-03-06 10:00:00,140.58,140.98,140.35,140.91,15500.0,140.58,140.98,140.35,140.91,15500.0
2015-03-06 10:10:00,140.9,141.14,140.84,140.94,56100.0,140.9,141.14,140.84,140.94,56100.0
2015-03-06 10:20:00,141.05,141.1,140.7,140.83,21600.0,141.05,141.1,140.7,140.83,21600.0
2015-03-06 10:30:00,140.9,141.02,140.7,140.8,7100.0,140.9,141.02,140.7,140.8,7100.0
2015-03-06 10:40:00,140.88,141.17,140.8,140.93,11900.0,140.88,141.17,140.8,140.93,11900.0
2015-03-06 10:50:00,140.93,140.96,140.7,140.85,3600.0,140.93,140.96,140.7,140.85,3600.0
2015-03-06 11:00:00,140.85,140.85,140.53,140.53,4000.0,140.85,140.85,140.53,140.53,4000.0
2015-03-06 11:10:00,140.52,140.62,140.44,140.58,14400.0,140.52,140.62,140.44,140.58,14400.0
2015-03-06 11:20:00,140.59,140.87,140.5,140.59,10500.0,140.59,140.87,140.5,140.59,10500.0
2015-03-06 11:30:00,140.32,140.62,140.32,140.58,4900.0,140.32,140.62,140.32,140.58,4900.0
2015-03-06 11:40:00,140.57,140.57,140.1,140.2,14700.0,140.57,140.57,140.1,140.2,14700.0
2015-03-06 11:50:00,140.15,140.15,139.6,139.6,8700.0,140.15,140.15,139.6,139.6,8700.0
2015-03-06 12:00:00,139.59,139.71,139.39,139.39,8500.0,139.59,139.71,139.39,139.39,8500.0
2015-03-06 12:10:00,139.39,139.45,139.1,139.22,5600.0,139.39,139.45,139.1,139.22,5600.0
2015-03-06 12:20:00,139.22,139.22,139.0,139.11,4600.0,139.22,139.22,139.0,139.11,4600.0
2015-03-06 12:30:00,139.17,139.39,139.09,139.39,8300.0,139.17,139.39,139.09,139.39,8300.0
2015-03-06 12:40:00,139.39,139.65,139.38,139.53,5000.0,139.39,139.65,139.38,139.53,5000.0
2015-03-06 12:50:00,139.56,139.7,139.55,139.7,2700.0,139.56,139.7,139.55,139.7,2700.0
2015-03-06 13:00:00,139.77,139.9,139.67,139.76,3000.0,139.77,139.9,139.67,139.76,3000.0
2015-03-06 13:10:00,139.73,139.86,139.65,139.71,9600.0,139.73,139.86,139.65,139.71,9600.0
2015-03-06 13:20:00,139.62,139.7,139.39,139.62,11900.0,139.62,139.7,139.39,139.62,11900.0
2015-03-06 13:30:00,139.62,139.67,139.52,139.66,5800.0,139.62,139.67,139.52,139.66,5800.0
2015-03-06 13:40:00,139.71,139.79,139.6,139.7,4800.0,139.71,139.79,139.6,139.7,4800.0
2015-03-06 13:50:00,139.7,139.73,139.53,139.53,3900.0,139.7,139.73,139.53,139.53,3900.0
2015-03-06 14:00:00,139.63,139.68,139.48,139.48,6300.0,139.63,139.68,139.48,139.48,6300.0
2015-03-06 14:10:00,139.53,139.53,139.21,139.26,2200.0,139.53,139.53,139.21,139.26,2200.0
2015-03-06 14:20:00,139.22,139.22,138.98,139.03,9400.0,139.22,139.22,138.98,139.03,9400.0
2015-03-06 14:30:00,139.06,139.07,138.82,138.88,7100.0,139.06,139.07,138.82,138.88,7100.0
2015-03-06 14:40:00,138.88,138.91,138.83,138.84,5200.0,138.88,138.91,138.83,138.84,5200.0
2015-03-06 14:50:00,138.86,138.87,138.73,138.74,5900.0,138.86,138.87,138.73,138.74,5900.0
2015-03-06 15:00:00,138.75,139.11,138.75,138.93,14400.0,138.75,139.11,138.75,138.93,14400.0
2015-03-06 15:10:00,138.97,138.97,138.63,138.69,27000.0,138.97,138.97,138.63,138.69,27000.0
2015-03-06 15:20:00,138.69,138.76,138.45,138.63,21900.0,138.69,138.76,138.45,138.63,21900.0
2015-03-06 15:30:00,138.61,138.64,138.27,138.38,31600.0,138.61,138.64,138.27,138.38,31600.0
2015-03-06 15:40:00,138.35,138.56,138.27,138.47,22900.0,138.35,138.56,138.27,138.47,22900.0
2015-03-06 15:50:00,138.48,138.61,138.45,138.61,59100.0,138.48,138.61,138.45,138.61,59100.0
2015-03-09 09:30:00,139.88,140.65,139.65,140.55,98600.0,139.88,140.65,139.65,140.55,98600.0
2015-03-09 09:40:00,140.56,140.65,139.84,140.09,24500.0,140.56,140.65,139.84,140.09,24500.0
2015-03-09 09:50:00,140.11,140.19,139.68,140.05,100600.0,140.11,140.19,139.68,140.05,100600.0
2015-03-09 10:00:00,140.05,140.07,139.86,140.06,30000.0,140.05,140.07,139.86,140.06,30000.0
2015-03-09 10:10:00,139.97,140.05,139.89,140.04,12900.0,139.97,140.05,139.89,140.04,12900.0
2015-03-09 10:20:00,140.03,140.14,139.42,139.51,46600.0,140.03,140.14,139.42,139.51,46600.0
2015-03-09 10:30:00,139.58,139.88,139.5,139.63,9000.0,139.58,139.88,139.5,139.63,9000.0
2015-03-09 10:40:00,139.62,140.08,139.55,139.95,20700.0,139.62,140.08,139.55,139.95,20700.0
2015-03-09 10:50:00,139.87,140.09,139.86,139.98,17800.0,139.87,140.09,139.86,139.98,17800.0
2015-03-09 11:00:00,139.97,140.1,139.89,139.97,30800.0,139.97,140.1,139.89,139.97,30800.0
2015-03-09 11:10:00,140.0,140.06,139.91,140.04,52500.0,140.0,140.06,139.91,140.04,52500.0
2015-03-09 11:20:00,140.04,140.65,140.0,140.52,59500.0,140.04,140.65,140.0,140.52,59500.0
2015-03-09 11:30:00,140.56,140.59,140.38,140.53,43300.0,140.56,140.59,140.38,140.53,43300.0
2015-03-09 11:40:00,140.54,140.55,140.44,140.45,30800.0,140.54,140.55,140.44,140.45,30800.0
2015-03-09 11:50:00,140.45,140.56,140.41,140.46,50800.0,140.45,140.56,140.41,140.46,50800.0
2015-03-09 12:00:00,140.48,140.57,140.42,140.42,22600.0,140.48,140.57,140.42,140.42,22600.0
2015-03-09 12:10:00,140.49,140.52,140.17,140.36,19900.0,140.49,140.52,140.17,140.36,19900.0
2015-03-09 12:20:00,140.36,140.42,140.21,140.36,15200.0,140.36,140.42,140.21,140.36,15200.0
2015-03-09 12:30:00,140.34,140.42,140.21,140.31,31700.0,140.34,140.42,140.21,140.31,31700.0
2015-03-09 12:40:00,140.31,140.38,140.19,140.25,20900.0,140.31,140.38,140.19,140.25,20900.0
2015-03-09 12:50:00,140.24,140.3,140.13,140.24,24600.0,140.24,140.3,140.13,140.24,24600.0
2015-03-09 13:00:00,140.22,141.1,140.2,141.1,46400.0,140.22,141.1,140.2,141.1,46400.0
2015-03-09 13:10:00,141.09,141.7,141.09,141.49,35700.0,141.09,141.7,141.09,141.49,35700.0
2015-03-09 13:20:00,141.54,141.6,141.4,141.49,23000.0,141.54,141.6,141.4,141.49,23000.0
2015-03-09 13:30:00,141.49,141.57,141.4,141.45,21800.0,141.49,141.57,141.4,141.45,21800.0
2015-03-09 13:40:00,141.51,141.56,141.45,141.56,19000.0,141.51,141.56,141.45,141.56,19000.0
2015-03-09 13:50:00,141.5,141.6,141.44,141.5,25800.0,141.5,141.6,141.44,141.5,25800.0
2015-03-09 14:00:00,141.55,141.59,141.41,141.41,16800.0,141.55,141.59,141.41,141.41,16800.0
2015-03-09 14:10:00,141.5,141.54,141.28,141.3,20600.0,141.5,141.54,141.28,141.3,20600.0
2015-03-09 14:20:00,141.3,141.35,141.03,141.25,30800.0,141.3,141.35,141.03,141.25,30800.0
2015-03-09 14:30:00,141.26,141.54,141.23,141.47,33400.0,141.26,141.54,141.23,141.47,33400.0
2015-03-09 14:40:00,141.46,141.48,141.25,141.28,42200.0,141.46,141.48,141.25,141.28,42200.0
2015-03-09 14:50:00,141.31,141.44,141.22,141.22,25600.0,141.31,141.44,141.22,141.22,25600.0
2015-03-09 15:00:00,141.22,141.34,141.13,141.18,29600.0,141.22,141.34,141.13,141.18,29600.0
2015-03-09 15:10:00,141.2,141.26,141.08,141.1,47000.0,141.2,141.26,141.08,141.1,47000.0
2015-03-09 15:20:00,141.1,141.12,140.78,140.87,36900.0,141.1,141.12,140.78,140.87,36900.0
2015-03-09 15:30:00,140.87,140.87,140.76,140.8,31000.0,140.87,140.87,140.76,140.8,31000.0
2015-03-09 15:40:00,140.81,140.86,140.79,140.81,66400.0,140.81,140.86,140.79,140.81,66400.0
2015-03-09 15:50:00,140.81,141.03,140.81,141.03,127800.0,140.81,141.03,140.81,141.03,127800.0
2015-03-10 09:30:00,140.27,142.09,140.27,141.03,39800.0,140.27,142.09,140.27,141.03,39800.0
2015-03-10 09:40:00,141.1,141.1,140.26,140.8,41200.0,141.1,141.1,140.26,140.8,41200.0
2015-03-10 09:50:00,140.71,140.97,140.35,140.44,20100.0,140.71,140.97,140.35,140.44,20100.0
2015-03-10 10:00:00,140.55,140.55,139.76,140.04,25700.0,140.55,140.55,139.76,140.04,25700.0
2015-03-10 10:10:00,140.02,140.09,139.57,139.65,22000.0,140.02,140.09,139.57,139.65,22000.0
2015-03-10 10:20:00,139.66,139.8,139.21,139.35,66400.0,139.66,139.8,139.21,139.35,66400.0
2015-03-10 10:30:00,139.37,139.62,139.04,139.12,35700.0,139.37,139.62,139.04,139.12,35700.0
2015-03-10 10:40:00,139.07,139.71,139.03,139.71,21600.0,139.07,139.71,139.03,139.71,21600.0
2015-03-10 10:50:00,139.79,140.52,139.76,140.38,25600.0,139.79,140.52,139.76,140.38,25600.0
2015-03-10 11:00:00,140.35,140.62,140.31,140.46,40100.0,140.35,140.62,140.31,140.46,40100.0
2015-03-10 11:10:00,140.45,140.93,140.41,140.59,38700.0,140.45,140.93,140.41,140.59,38700.0
2015-03-10 11:20:00,140.55,140.59,140.3,140.3,50800.0,140.55,140.59,140.3,140.3,50800.0
2015-03-10 11:30:00,140.32,140.59,140.32,140.39,17200.0,140.32,140.59,140.32,140.39,17200.0
2015-03-10 11:40:00,140.43,140.49,140.11,140.25,8800.0,140.43,140.49,140.11,140.25,8800.0
2015-03-10 11:50:00,140.18,140.45,140.17,140.26,8100.0,140.18,140.45,140.17,140.26,8100.0
2015-03-10 12:00:00,140.21,140.41,140.21,140.27,15000.0,140.21,140.41,140.21,140.27,15000.0
2015-03-10 12:10:00,140.27,140.34,140.14,140.24,8500.0,140.27,140.34,140.14,140.24,8500.0
2015-03-10 12:20:00,140.22,140.36,140.11,140.3,11200.0,140.22,140.36,140.11,140.3,11200.0
2015-03-10 12:30:00,140.24,140.3,140.11,140.25,6500.0,140.24,140.3,140.11,140.25,6500.0
2015-03-10 12:40:00,140.36,140.36,140.05,140.24,8600.0,140.36,140.36,140.05,140.24,8600.0
2015-03-10 12:50:00,140.23,140.41,140.11,140.22,16300.0,140.23,140.41,140.11,140.22,16300.0
2015-03-10 13:00:00,140.24,140.32,140.16,140.27,10100.0,140.24,140.32,140.16,140.27,10100.0
2015-03-10 13:10:00,140.2,140.24,140.01,140.12,6100.0,140.2,140.24,140.01,140.12,6100.0
2015-03-10 13:20:00,140.06,140.35,140.06,140.16,12600.0,140.06,140.35,140.06,140.16,12600.0
2015-03-10 13:30:00,140.14,140.3,140.14,140.21,14000.0,140.14,140.3,140.14,140.21,14000.0
2015-03-10 13:40:00,140.2,140.32,140.2,140.28,9900.0,140.2,140.32,140.2,140.28,9900.0
2015-03-10 13:50:00,140.27,140.33,140.12,140.15,18400.0,140.27,140.33,140.12,140.15,18400.0
2015-03-10 14:00:00,140.15,140.19,140.06,140.13,16700.0,140.15,140.19,140.06,140.13,16700.0
2015-03-10 14:10:00,140.06,140.1,139.67,139.67,17600.0,140.06,140.1,139.67,139.67,17600.0
2015-03-10 14:20:00,139.74,139.91,139.54,139.88,12300.0,139.74,139.91,139.54,139.88,12300.0
2015-03-10 14:30:00,139.91,140.06,139.65,139.73,22500.0,139.91,140.06,139.65,139.73,22500.0
2015-03-10 14:40:00,139.67,140.19,139.62,140.16,22700.0,139.67,140.19,139.62,140.16,22700.0
2015-03-10 14:50:00,140.09,140.35,139.82,139.83,20100.0,140.09,140.35,139.82,139.83,20100.0
2015-03-10 15:00:00,139.86,140.23,139.73,140.19,19000.0,139.86,140.23,139.73,140.19,19000.0
2015-03-10 15:10:00,140.18,140.32,140.13,140.2,45100.0,140.18,140.32,140.13,140.2,45100.0
2015-03-10 15:20:00,140.23,140.28,140.14,140.2,21800.0,140.23,140.28,140.14,140.2,21800.0
2015-03-10 15:30:00,140.24,140.27,140.06,140.06,45100.0,140.24,140.27,140.06,140.06,45100.0
2015-03-10 15:40:00,140.1,140.13,139.96,140.02,42900.0,140.1,140.13,139.96,140.02,42900.0
2015-03-10 15:50:00,140.19,140.49,140.01,140.47,118100.0,140.19,140.49,140.01,140.47,118100.0
2015-03-11 09:30:00,141.78,142.82,141.5,141.78,38500.0,141.78,142.82,141.5,141.78,38500.0
2015-03-11 09:40:00,141.78,141.98,141.31,141.34,29900.0,141.78,141.98,141.31,141.34,29900.0
2015-03-11 09:50:00,141.34,141.35,140.71,140.83,26100.0,141.34,141.35,140.71,140.83,26100.0
2015-03-11 10:00:00,140.87,141.48,140.86,141.37,21000.0,140.87,141.48,140.86,141.37,21000.0
2015-03-11 10:10:00,141.3,141.69,141.1,141.2,41400.0,141.3,141.69,141.1,141.2,41400.0
2015-03-11 10:20:00,141.15,141.39,140.85,140.93,27800.0,141.15,141.39,140.85,140.93,27800.0
2015-03-11 10:30:00,140.92,141.04,140.49,140.75,25300.0,140.92,141.04,140.49,140.75,25300.0
2015-03-11 10:40:00,140.78,140.93,140.55,140.85,14000.0,140.78,140.93,140.55,140.85,14000.0
2015-03-11 10:50:00,140.85,141.77,140.82,141.31,25700.0,140.85,141.77,140.82,141.31,25700.0
2015-03-11 11:00:00,141.28,141.57,141.17,141.45,19000.0,141.28,141.57,141.17,141.45,19000.0
2015-03-11 11:10:00,141.49,141.95,141.49,141.82,25000.0,141.49,141.95,141.49,141.82,25000.0
2015-03-11 11:20:00,141.75,141.94,141.6,141.71,17700.0,141.75,141.94,141.6,141.71,17700.0
2015-03-11 11:30:00,141.75,141.93,141.64,141.66,16400.0,141.75,141.93,141.64,141.66,16400.0
2015-03-11 11:40:00,141.69,141.89,141.51,141.89,18300.0,141.69,141.89,141.51,141.89,18300.0
2015-03-11 11:50:00,141.94,141.98,141.72,141.98,19500.0,141.94,141.98,141.72,141.98,19500.0
2015-03-11 12:00:00,141.98,142.28,141.97,142.2,19800.0,141.98,142.28,141.97,142.2,19800.0
2015-03-11 12:10:00,142.25,142.47,142.19,142.46,8500.0,142.25,142.47,142.19,142.46,8500.0
2015-03-11 12:20:00,142.46,142.48,141.87,141.93,18100.0,142.46,142.48,141.87,141.93,18100.0
2015-03-11 12:30:00,141.9,142.02,141.89,141.99,8400.0,141.9,142.02,141.89,141.99,8400.0
2015-03-11 12:40:00,141.95,142.38,141.95,142.1,9100.0,141.95,142.38,141.95,142.1,9100.0
2015-03-11 12:50:00,142.13,142.24,141.85,141.93,20000.0,142.13,142.24,141.85,141.93,20000.0
2015-03-11 13:00:00,141.93,141.97,141.64,141.73,6100.0,141.93,141.97,141.64,141.73,6100.0
2015-03-11 13:10:00,141.64,141.71,141.48,141.54,11800.0,141.64,141.71,141.48,141.54,11800.0
2015-03-11 13:20:00,141.54,141.61,141.5,141.53,13000.0,141.54,141.61,141.5,141.53,13000.0
2015-03-11 13:30:00,141.64,141.64,141.33,141.39,7600.0,141.64,141.64,141.33,141.39,7600.0
2015-03-11 13:40:00,141.35,141.47,141.3,141.3,7300.0,141.35,141.47,141.3,141.3,7300.0
2015-03-11 13:50:00,141.3,141.32,141.07,141.1,17900.0,141.3,141.32,141.07,141.1,17900.0
2015-03-11 14:00:00,141.09,141.6,141.06,141.55,16400.0,141.09,141.6,141.06,141.55,16400.0
2015-03-11 14:10:00,141.59,141.63,141.3,141.51,8200.0,141.59,141.63,141.3,141.51,8200.0
2015-03-11 14:20:00,141.5,141.84,141.47,141.83,10200.0,141.5,141.84,141.47,141.83,10200.0
2015-03-11 14:30:00,141.81,141.88,141.66,141.71,15500.0,141.81,141.88,141.66,141.71,15500.0
2015-03-11 14:40:00,141.7,141.89,141.64,141.87,9200.0,141.7,141.89,141.64,141.87,9200.0
2015-03-11 14:50:00,141.87,141.87,141.6,141.61,18800.0,141.87,141.87,141.6,141.61,18800.0
2015-03-11 15:00:00,141.61,141.82,141.55,141.68,21300.0,141.61,141.82,141.55,141.68,21300.0
2015-03-11 15:10:00,141.66,141.7,141.29,141.55,22900.0,141.66,141.7,141.29,141.55,22900.0
2015-03-11 15:20:00,141.59,141.86,141.58,141.86,12200.0,141.59,141.86,141.58,141.86,12200.0
2015-03-11 15:30:00,141.82,141.82,141.64,141.8,20000.0,141.82,141.82,141.64,141.8,20000.0
2015-03-11 15:40:00,141.78,141.85,141.54,141.57,31400.0,141.78,141.85,141.54,141.57,31400.0
2015-03-11 15:50:00,141.55,142.09,141.54,142.0,73400.0,141.55,142.09,141.54,142.0,73400.0
2015-03-12 09:30:00,143.93,143.98,143.06,143.66,41100.0,143.93,143.98,143.06,143.66,41100.0
2015-03-12 09:40:00,143.75,144.19,143.5,143.8,47400.0,143.75,144.19,143.5,143.8,47400.0
2015-03-12 09:50:00,143.78,144.0,142.9,143.19,60300.0,143.78,144.0,142.9,143.19,60300.0
2015-03-12 10:00:00,143.15,143.56,142.53,142.53,44600.0,143.15,143.56,142.53,142.53,44600.0
2015-03-12 10:10:00,142.51,142.67,142.28,142.51,30800.0,142.51,142.67,142.28,142.51,30800.0
2015-03-12 10:20:00,142.51,142.66,142.34,142.43,16900.0,142.51,142.66,142.34,142.43,16900.0
2015-03-12 10:30:00,142.46,143.14,142.46,143.07,22800.0,142.46,143.14,142.46,143.07,22800.0
2015-03-12 10:40:00,143.03,143.5,142.97,143.5,29400.0,143.03,143.5,142.97,143.5,29400.0
2015-03-12 10:50:00,143.48,143.48,142.9,143.13,26000.0,143.48,143.48,142.9,143.13,26000.0
2015-03-12 11:00:00,143.07,143.44,142.91,143.28,21800.0,143.07,143.44,142.91,143.28,21800.0
2015-03-12 11:10:00,143.27,143.72,143.11,143.46,38100.0,143.27,143.72,143.11,143.46,38100.0
2015-03-12 11:20:00,143.39,143.63,143.0,143.49,55000.0,143.39,143.63,143.0,143.49,55000.0
2015-03-12 11:30:00,143.51,144.08,143.34,143.98,35800.0,143.51,144.08,143.34,143.98,35800.0
2015-03-12 11:40:00,143.97,144.2,143.87,143.97,20500.0,143.97,144.2,143.87,143.97,20500.0
2015-03-12 11:50:00,144.0,144.44,143.81,144.16,30700.0,144.0,144.44,143.81,144.16,30700.0
2015-03-12 12:00:00,144.24,144.43,144.15,144.24,16100.0,144.24,144.43,144.15,144.24,16100.0
2015-03-12 12:10:00,144.24,144.41,144.19,144.33,18100.0,144.24,144.41,144.19,144.33,18100.0
2015-03-12 12:20:00,144.39,144.52,144.33,144.49,17700.0,144.39,144.52,144.33,144.49,17700.0
2015-03-12 12:30:00,144.52,144.91,144.47,144.7,33200.0,144.52,144.91,144.47,144.7,33200.0
2015-03-12 12:40:00,144.65,144.82,144.31,144.38,23600.0,144.65,144.82,144.31,144.38,23600.0
2015-03-12 12:50:00,144.36,144.37,143.87,143.96,25700.0,144.36,144.37,143.87,143.96,25700.0
2015-03-12 13:00:00,144.03,144.11,143.98,144.06,29700.0,144.03,144.11,143.98,144.06,29700.0
2015-03-12 13:10:00,144.05,144.97,144.04,144.93,46700.0,144.05,144.97,144.04,144.93,46700.0
2015-03-12 13:20:00,144.91,144.98,144.8,144.88,18200.0,144.91,144.98,144.8,144.88,18200.0
2015-03-12 13:30:00,144.89,145.03,144.85,144.97,18900.0,144.89,145.03,144.85,144.97,18900.0
2015-03-12 13:40:00,144.95,145.1,144.81,145.06,16500.0,144.95,145.1,144.81,145.06,16500.0
2015-03-12 13:50:00,145.02,145.55,145.02,145.53,32800.0,145.02,145.55,145.02,145.53,32800.0
2015-03-12 14:00:00,145.54,145.89,145.48,145.73,41700.0,145.54,145.89,145.48,145.73,41700.0
2015-03-12 14:10:00,145.7,145.9,145.37,145.6,42200.0,145.7,145.9,145.37,145.6,42200.0
2015-03-12 14:20:00,145.48,145.8,145.23,145.54,29300.0,145.48,145.8,145.23,145.54,29300.0
2015-03-12 14:30:00,145.56,145.78,145.29,145.78,24500.0,145.56,145.78,145.29,145.78,24500.0
2015-03-12 14:40:00,145.74,145.74,145.17,145.24,37900.0,145.74,145.74,145.17,145.24,37900.0
2015-03-12 14:50:00,145.22,145.36,144.9,145.09,38800.0,145.22,145.36,144.9,145.09,38800.0
2015-03-12 15:00:00,145.01,145.59,145.01,145.53,31100.0,145.01,145.59,145.01,145.53,31100.0
2015-03-12 15:10:00,145.64,145.68,145.38,145.59,42100.0,145.64,145.68,145.38,145.59,42100.0
2015-03-12 15:20:00,145.6,145.73,145.01,145.05,87700.0,145.6,145.73,145.01,145.05,87700.0
2015-03-12 15:30:00,145.07,145.33,144.9,144.93,67100.0,145.07,145.33,144.9,144.93,67100.0
2015-03-12 15:40:00,144.94,145.04,144.85,144.86,89800.0,144.94,145.04,144.85,144.86,89800.0
2015-03-12 15:50:00,144.85,144.88,144.45,144.88,197300.0,144.85,144.88,144.45,144.88,197300.0
2015-03-13 09:30:00,155.09,156.0,152.41,153.6,564200.0,155.09,156.0,152.41,153.6,564200.0
2015-03-13 09:40:00,153.53,153.78,152.05,152.7,349300.0,153.53,153.78,152.05,152.7,349300.0
2015-03-13 09:50:00,152.75,153.34,151.23,151.32,191700.0,152.75,153.34,151.23,151.32,191700.0
2015-03-13 10:00:00,151.38,151.75,149.7,151.28,393700.0,151.38,151.75,149.7,151.28,393700.0
2015-03-13 10:10:00,151.34,151.91,150.95,151.77,144200.0,151.34,151.91,150.95,151.77,144200.0
2015-03-13 10:20:00,151.69,152.57,151.22,152.01,173200.0,151.69,152.57,151.22,152.01,173200.0
2015-03-13 10:30:00,152.08,152.47,151.37,151.99,83100.0,152.08,152.47,151.37,151.99,83100.0
2015-03-13 10:40:00,151.99,152.01,150.79,151.2,69700.0,151.99,152.01,150.79,151.2,69700.0
2015-03-13 10:50:00,151.22,151.3,149.25,149.25,164600.0,151.22,151.3,149.25,149.25,164600.0
2015-03-13 11:00:00,149.25,150.37,149.23,150.22,89400.0,149.25,150.37,149.23,150.22,89400.0
2015-03-13 11:10:00,150.29,150.53,149.6,150.0,73500.0,150.29,150.53,149.6,150.0,73500.0
2015-03-13 11:20:00,150.03,150.25,149.07,149.07,70600.0,150.03,150.25,149.07,149.07,70600.0
2015-03-13 11:30:00,149.09,149.69,148.11,149.02,128500.0,149.09,149.69,148.11,149.02,128500.0
2015-03-13 11:40:00,148.9,150.27,148.89,150.04,81800.0,148.9,150.27,148.89,150.04,81800.0
2015-03-13 11:50:00,150.13,150.48,149.91,150.22,80200.0,150.13,150.48,149.91,150.22,80200.0
2015-03-13 12:00:00,150.09,150.22,148.58,149.4,76500.0,150.09,150.22,148.58,149.4,76500.0
2015-03-13 12:10:00,149.33,149.34,148.14,148.46,49400.0,149.33,149.34,148.14,148.46,49400.0
2015-03-13 12:20:00,148.48,150.31,148.31,150.24,73600.0,148.48,150.31,148.31,150.24,73600.0
2015-03-13 12:30:00,150.18,150.82,150.17,150.58,65200.0,150.18,150.82,150.17,150.58,65200.0
2015-03-13 12:40:00,150.6,150.62,150.06,150.13,33500.0,150.6,150.62,150.06,150.13,33500.0
2015-03-13 12:50:00,150.23,150.23,149.25,149.82,31600.0,150.23,150.23,149.25,149.82,31600.0
2015-03-13 13:00:00,149.99,150.75,149.73,150.64,41000.0,149.99,150.75,149.73,150.64,41000.0
2015-03-13 13:10:00,150.65,151.45,150.5,151.42,68800.0,150.65,151.45,150.5,151.42,68800.0
2015-03-13 13:20:00,151.32,151.44,150.66,150.74,49100.0,151.32,151.44,150.66,150.74,49100.0
2015-03-13 13:30:00,150.75,150.96,150.37,150.46,29000.0,150.75,150.96,150.37,150.46,29000.0
2015-03-13 13:40:00,150.49,150.56,150.08,150.31,34000.0,150.49,150.56,150.08,150.31,34000.0
2015-03-13 13:50:00,150.28,150.48,150.26,150.36,27700.0,150.28,150.48,150.26,150.36,27700.0
2015-03-13 14:00:00,150.34,150.35,149.57,149.72,39700.0,150.34,150.35,149.57,149.72,39700.0
2015-03-13 14:10:00,149.74,150.05,149.55,150.03,28700.0,149.74,150.05,149.55,150.03,28700.0
2015-03-13 14:20:00,150.03,150.32,150.03,150.24,61500.0,150.03,150.32,150.03,150.24,61500.0
2015-03-13 14:30:00,150.27,150.31,149.68,149.69,40200.0,150.27,150.31,149.68,149.69,40200.0
2015-03-13 14:40:00,149.69,149.87,149.31,149.86,39800.0,149.69,149.87,149.31,149.86,39800.0
2015-03-13 14:50:00,149.86,150.09,149.65,149.99,37100.0,149.86,150.09,149.65,149.99,37100.0
2015-03-13 15:00:00,150.01,150.1,149.77,149.77,35900.0,150.01,150.1,149.77,149.77,35900.0
2015-03-13 15:10:00,149.85,149.85,149.0,149.37,62400.0,149.85,149.85,149.0,149.37,62400.0
2015-03-13 15:20:00,149.36,149.58,148.86,149.49,54600.0,149.36,149.58,148.86,149.49,54600.0
2015-03-13 15:30:00,149.45,150.34,149.43,150.32,81000.0,149.45,150.34,149.43,150.32,81000.0
2015-03-13 15:40:00,150.31,150.33,149.87,150.07,68200.0,150.31,150.33,149.87,150.07,68200.0
2015-03-13 15:50:00,150.08,150.31,149.92,150.1,134200.0,150.08,150.31,149.92,150.1,134200.0
2015-03-16 09:30:00,150.0,151.0,149.75,149.81,64600.0,150.0,151.0,149.75,149.81,64600.0
2015-03-16 09:40:00,149.96,150.38,148.44,148.73,81600.0,149.96,150.38,148.44,148.73,81600.0
2015-03-16 09:50:00,148.88,149.77,148.88,149.48,25500.0,148.88,149.77,148.88,149.48,25500.0
2015-03-16 10:00:00,149.38,150.14,149.26,150.0,31800.0,149.38,150.14,149.26,150.0,31800.0
2015-03-16 10:10:00,150.02,150.5,150.01,150.44,34400.0,150.02,150.5,150.01,150.44,34400.0
2015-03-16 10:20:00,150.44,150.44,150.0,150.34,29900.0,150.44,150.44,150.0,150.34,29900.0
2015-03-16 10:30:00,150.37,150.49,150.15,150.15,30900.0,150.37,150.49,150.15,150.15,30900.0
2015-03-16 10:40:00,150.16,150.35,150.09,150.21,16600.0,150.16,150.35,150.09,150.21,16600.0
2015-03-16 10:50:00,150.2,150.24,150.07,150.18,18500.0,150.2,150.24,150.07,150.18,18500.0
2015-03-16 11:00:00,150.21,150.4,150.14,150.26,13400.0,150.21,150.4,150.14,150.26,13400.0
2015-03-16 11:10:00,150.29,150.29,149.7,150.06,33400.0,150.29,150.29,149.7,150.06,33400.0
2015-03-16 11:20:00,150.11,150.4,150.08,150.28,30700.0,150.11,150.4,150.08,150.28,30700.0
2015-03-16 11:30:00,150.27,150.41,150.11,150.12,20400.0,150.27,150.41,150.11,150.12,20400.0
2015-03-16 11:40:00,150.08,150.17,149.72,150.05,18800.0,150.08,150.17,149.72,150.05,18800.0
2015-03-16 11:50:00,150.01,150.16,149.84,149.87,24400.0,150.01,150.16,149.84,149.87,24400.0
2015-03-16 12:00:00,149.91,150.0,149.71,149.81,38000.0,149.91,150.0,149.71,149.81,38000.0
2015-03-16 12:10:00,149.9,149.92,149.62,149.62,13200.0,149.9,149.92,149.62,149.62,13200.0
2015-03-16 12:20:00,149.64,150.2,149.62,150.19,22600.0,149.64,150.2,149.62,150.19,22600.0
2015-03-16 12:30:00,150.18,150.3,150.1,150.17,10100.0,150.18,150.3,150.1,150.17,10100.0
2015-03-16 12:40:00,150.2,150.26,150.1,150.15,11900.0,150.2,150.26,150.1,150.15,11900.0
2015-03-16 12:50:00,150.17,150.82,150.12,150.73,32200.0,150.17,150.82,150.12,150.73,32200.0
2015-03-16 13:00:00,150.72,150.78,150.41,150.72,9100.0,150.72,150.78,150.41,150.72,9100.0
2015-03-16 13:10:00,150.72,150.76,150.06,150.21,42800.0,150.72,150.76,150.06,150.21,42800.0
2015-03-16 13:20:00,150.23,150.38,150.06,150.25,11600.0,150.23,150.38,150.06,150.25,11600.0
2015-03-16 13:30:00,150.25,150.43,150.17,150.36,16800.0,150.25,150.43,150.17,150.36,16800.0
2015-03-16 13:40:00,150.31,150.46,150.19,150.29,12700.0,150.31,150.46,150.19,150.29,12700.0
2015-03-16 13:50:00,150.25,150.33,150.16,150.3,13800.0,150.25,150.33,150.16,150.3,13800.0
2015-03-16 14:00:00,150.35,150.46,150.17,150.44,16900.0,150.35,150.46,150.17,150.44,16900.0
2015-03-16 14:10:00,150.38,150.38,150.23,150.35,13300.0,150.38,150.38,150.23,150.35,13300.0
2015-03-16 14:20:00,150.37,150.46,150.26,150.34,20600.0,150.37,150.46,150.26,150.34,20600.0
2015-03-16 14:30:00,150.37,150.42,150.21,150.33,16100.0,150.37,150.42,150.21,150.33,16100.0
2015-03-16 14:40:00,150.41,150.41,150.27,150.34,12500.0,150.41,150.41,150.27,150.34,12500.0
2015-03-16 14:50:00,150.39,150.62,150.33,150.52,18200.0,150.39,150.62,150.33,150.52,18200.0
2015-03-16 15:00:00,150.58,150.62,150.27,150.39,21500.0,150.58,150.62,150.27,150.39,21500.0
2015-03-16 15:10:00,150.39,150.42,150.3,150.42,21100.0,150.39,150.42,150.3,150.42,21100.0
2015-03-16 15:20:00,150.39,150.41,150.26,150.33,22200.0,150.39,150.41,150.26,150.33,22200.0
2015-03-16 15:30:00,150.34,150.39,150.1,150.14,27200.0,150.34,150.39,150.1,150.14,27200.0
2015-03-16 15:40:00,150.15,150.24,150.05,150.15,39400.0,150.15,150.24,150.05,150.15,39400.0
2015-03-16 15:50:00,150.19,150.24,150.03,150.17,55400.0,150.19,150.24,150.03,150.17,55400.0
2015-03-17 09:30:00,149.38,150.45,148.78,150.13,35700.0,149.38,150.45,148.78,150.13,35700.0
2015-03-17 09:40:00,150.01,150.75,149.99,150.63,30800.0,150.01,150.75,149.99,150.63,30800.0
2015-03-17 09:50:00,150.6,150.82,150.52,150.66,15900.0,150.6,150.82,150.52,150.66,15900.0
2015-03-17 10:00:00,150.64,150.94,150.6,150.75,19400.0,150.64,150.94,150.6,150.75,19400.0
2015-03-17 10:10:00,150.75,151.54,150.75,151.42,42700.0,150.75,151.54,150.75,151.42,42700.0
2015-03-17 10:20:00,151.34,151.52,151.17,151.17,18100.0,151.34,151.52,151.17,151.17,18100.0
2015-03-17 10:30:00,151.28,151.84,151.11,151.73,18600.0,151.28,151.84,151.11,151.73,18600.0
2015-03-17 10:40:00,151.82,151.94,151.63,151.88,21800.0,151.82,151.94,151.63,151.88,21800.0
2015-03-17 10:50:00,151.81,151.82,151.27,151.28,31300.0,151.81,151.82,151.27,151.28,31300.0
2015-03-17 11:00:00,151.28,151.39,150.24,150.58,30500.0,151.28,151.39,150.24,150.58,30500.0
2015-03-17 11:10:00,150.61,151.08,150.46,150.46,24600.0,150.61,151.08,150.46,150.46,24600.0
2015-03-17 11:20:00,150.49,150.58,150.22,150.47,10300.0,150.49,150.58,150.22,150.47,10300.0
2015-03-17 11:30:00,150.49,150.65,149.88,149.94,25500.0,150.49,150.65,149.88,149.94,25500.0
2015-03-17 11:40:00,149.99,150.38,149.8,150.31,16100.0,149.99,150.38,149.8,150.31,16100.0
2015-03-17 11:50:00,150.29,150.64,150.28,150.53,14900.0,150.29,150.64,150.28,150.53,14900.0
2015-03-17 12:00:00,150.58,150.76,150.47,150.47,8400.0,150.58,150.76,150.47,150.47,8400.0
2015-03-17 12:10:00,150.46,150.65,150.4,150.48,18600.0,150.46,150.65,150.4,150.48,18600.0
2015-03-17 12:20:00,150.5,150.8,150.45,150.7,15300.0,150.5,150.8,150.45,150.7,15300.0
2015-03-17 12:30:00,150.75,151.0,150.74,150.77,5800.0,150.75,151.0,150.74,150.77,5800.0
2015-03-17 12:40:00,150.77,151.0,150.56,151.0,29300.0,150.77,151.0,150.56,151.0,29300.0
2015-03-17 12:50:00,150.96,151.0,150.61,150.7,13200.0,150.96,151.0,150.61,150.7,13200.0
2015-03-17 13:00:00,150.84,150.88,150.63,150.63,8200.0,150.84,150.88,150.63,150.63,8200.0
2015-03-17 13:10:00,150.65,150.85,150.64,150.85,9200.0,150.65,150.85,150.64,150.85,9200.0
2015-03-17 13:20:00,150.76,150.85,150.72,150.72,6000.0,150.76,150.85,150.72,150.72,6000.0
2015-03-17 13:30:00,150.85,150.86,150.7,150.7,16700.0,150.85,150.86,150.7,150.7,16700.0
2015-03-17 13:40:00,150.64,150.79,150.64,150.76,3900.0,150.64,150.79,150.64,150.76,3900.0
2015-03-17 13:50:00,150.76,150.78,150.42,150.5,11800.0,150.76,150.78,150.42,150.5,11800.0
2015-03-17 14:00:00,150.66,150.88,150.57,150.8,15000.0,150.66,150.88,150.57,150.8,15000.0
2015-03-17 14:10:00,150.75,150.8,150.39,150.62,42400.0,150.75,150.8,150.39,150.62,42400.0
2015-03-17 14:20:00,150.6,150.86,150.58,150.72,19800.0,150.6,150.86,150.58,150.72,19800.0
2015-03-17 14:30:00,150.77,150.84,150.59,150.75,15900.0,150.77,150.84,150.59,150.75,15900.0
2015-03-17 14:40:00,150.75,150.83,150.6,150.63,10600.0,150.75,150.83,150.6,150.63,10600.0
2015-03-17 14:50:00,150.68,150.7,150.46,150.51,8800.0,150.68,150.7,150.46,150.51,8800.0
2015-03-17 15:00:00,150.55,150.68,150.5,150.55,10700.0,150.55,150.68,150.5,150.55,10700.0
2015-03-17 15:10:00,150.53,150.63,150.46,150.58,21100.0,150.53,150.63,150.46,150.58,21100.0
2015-03-17 15:20:00,150.58,150.64,150.53,150.62,16900.0,150.58,150.64,150.53,150.62,16900.0
2015-03-17 15:30:00,150.64,150.75,150.59,150.75,21000.0,150.64,150.75,150.59,150.75,21000.0
2015-03-17 15:40:00,150.77,150.77,150.45,150.55,23900.0,150.77,150.77,150.45,150.55,23900.0
2015-03-17 15:50:00,150.56,150.64,150.28,150.45,28500.0,150.56,150.64,150.28,150.45,28500.0
2015-03-18 09:30:00,150.73,150.78,149.52,149.67,15700.0,150.73,150.78,149.52,149.67,15700.0
2015-03-18 09:40:00,149.85,150.18,149.66,150.1,7400.0,149.85,150.18,149.66,150.1,7400.0
2015-03-18 09:50:00,150.0,150.22,149.92,150.22,6500.0,150.0,150.22,149.92,150.22,6500.0
2015-03-18 10:00:00,150.21,150.27,149.78,150.05,37600.0,150.21,150.27,149.78,150.05,37600.0
2015-03-18 10:10:00,150.06,150.1,149.38,149.83,27400.0,150.06,150.1,149.38,149.83,27400.0
2015-03-18 10:20:00,149.76,150.01,149.7,149.82,5600.0,149.76,150.01,149.7,149.82,5600.0
2015-03-18 10:30:00,149.75,149.87,149.56,149.84,8700.0,149.75,149.87,149.56,149.84,8700.0
2015-03-18 10:40:00,149.59,150.04,149.59,149.82,9000.0,149.59,150.04,149.59,149.82,9000.0
2015-03-18 10:50:00,149.78,150.05,149.67,150.0,14600.0,149.78,150.05,149.67,150.0,14600.0
2015-03-18 11:00:00,150.0,150.03,149.33,149.34,26500.0,150.0,150.03,149.33,149.34,26500.0
2015-03-18 11:10:00,149.41,149.75,149.31,149.34,8100.0,149.41,149.75,149.31,149.34,8100.0
2015-03-18 11:20:00,149.41,149.58,149.13,149.58,22700.0,149.41,149.58,149.13,149.58,22700.0
2015-03-18 11:30:00,149.51,149.83,149.51,149.6,7800.0,149.51,149.83,149.51,149.6,7800.0
2015-03-18 11:40:00,149.6,149.75,149.3,149.36,9100.0,149.6,149.75,149.3,149.36,9100.0
2015-03-18 11:50:00,149.43,149.73,149.31,149.6,17000.0,149.43,149.73,149.31,149.6,17000.0
2015-03-18 12:00:00,149.59,149.71,149.18,149.28,27000.0,149.59,149.71,149.18,149.28,27000.0
2015-03-18 12:10:00,149.34,149.54,149.25,149.52,29300.0,149.34,149.54,149.25,149.52,29300.0
2015-03-18 12:20:00,149.47,149.83,149.46,149.71,11000.0,149.47,149.83,149.46,149.71,11000.0
2015-03-18 12:30:00,149.74,150.05,149.67,150.02,13800.0,149.74,150.05,149.67,150.02,13800.0
2015-03-18 12:40:00,150.03,150.04,149.94,149.98,12300.0,150.03,150.04,149.94,149.98,12300.0
2015-03-18 12:50:00,150.03,150.04,149.98,150.0,18100.0,150.03,150.04,149.98,150.0,18100.0
2015-03-18 13:00:00,150.0,150.06,149.8,149.92,10700.0,150.0,150.06,149.8,149.92,10700.0
2015-03-18 13:10:00,149.92,149.96,149.88,149.9,4700.0,149.92,149.96,149.88,149.9,4700.0
2015-03-18 13:20:00,149.91,150.06,149.91,150.0,16700.0,149.91,150.06,149.91,150.0,16700.0
2015-03-18 13:30:00,150.01,150.34,150.01,150.27,24600.0,150.01,150.34,150.01,150.27,24600.0
2015-03-18 13:40:00,150.27,150.6,150.11,150.15,23800.0,150.27,150.6,150.11,150.15,23800.0
2015-03-18 13:50:00,150.18,151.45,150.18,150.86,46200.0,150.18,151.45,150.18,150.86,46200.0
2015-03-18 14:00:00,151.01,151.38,150.52,151.03,16800.0,151.01,151.38,150.52,151.03,16800.0
2015-03-18 14:10:00,151.12,151.59,151.0,151.33,23000.0,151.12,151.59,151.0,151.33,23000.0
2015-03-18 14:20:00,151.26,151.35,150.88,151.02,7600.0,151.26,151.35,150.88,151.02,7600.0
2015-03-18 14:30:00,150.88,151.2,150.88,151.07,7800.0,150.88,151.2,150.88,151.07,7800.0
2015-03-18 14:40:00,151.14,151.2,151.0,151.06,5500.0,151.14,151.2,151.0,151.06,5500.0
2015-03-18 14:50:00,151.04,151.2,151.01,151.1,9700.0,151.04,151.2,151.01,151.1,9700.0
2015-03-18 15:00:00,151.11,151.12,150.94,151.11,7000.0,151.11,151.12,150.94,151.11,7000.0
2015-03-18 15:10:00,151.09,151.21,151.0,151.0,12300.0,151.09,151.21,151.0,151.0,12300.0
2015-03-18 15:20:00,151.04,151.17,150.91,151.09,14500.0,151.04,151.17,150.91,151.09,14500.0
2015-03-18 15:30:00,151.02,151.2,150.97,151.08,24500.0,151.02,151.2,150.97,151.08,24500.0
2015-03-18 15:40:00,151.09,151.1,150.96,151.01,25800.0,151.09,151.1,150.96,151.01,25800.0
2015-03-18 15:50:00,150.99,151.15,150.86,150.96,50000.0,150.99,151.15,150.86,150.96,50000.0
2015-03-19 09:30:00,151.01,151.98,150.39,150.99,19400.0,151.01,151.98,150.39,150.99,19400.0
2015-03-19 09:40:00,150.94,151.86,150.9,151.6,15400.0,150.94,151.86,150.9,151.6,15400.0
2015-03-19 09:50:00,151.64,151.89,151.5,151.82,14600.0,151.64,151.89,151.5,151.82,14600.0
2015-03-19 10:00:00,151.82,152.15,151.75,151.93,27100.0,151.82,152.15,151.75,151.93,27100.0
2015-03-19 10:10:00,151.93,152.43,151.92,152.34,24900.0,151.93,152.43,151.92,152.34,24900.0
2015-03-19 10:20:00,152.34,152.65,152.3,152.38,20400.0,152.34,152.65,152.3,152.38,20400.0
2015-03-19 10:30:00,152.35,152.38,152.04,152.12,25000.0,152.35,152.38,152.04,152.12,25000.0
2015-03-19 10:40:00,152.12,152.13,151.69,151.79,12800.0,152.12,152.13,151.69,151.79,12800.0
2015-03-19 10:50:00,151.9,151.99,151.79,151.93,11100.0,151.9,151.99,151.79,151.93,11100.0
2015-03-19 11:00:00,151.96,152.15,151.84,152.0,21000.0,151.96,152.15,151.84,152.0,21000.0
2015-03-19 11:10:00,152.03,152.54,152.03,152.28,21400.0,152.03,152.54,152.03,152.28,21400.0
2015-03-19 11:20:00,152.27,152.27,151.87,151.99,15400.0,152.27,152.27,151.87,151.99,15400.0
2015-03-19 11:30:00,151.9,152.07,151.58,151.91,15800.0,151.9,152.07,151.58,151.91,15800.0
2015-03-19 11:40:00,151.87,151.97,151.67,151.91,4800.0,151.87,151.97,151.67,151.91,4800.0
2015-03-19 11:50:00,151.86,152.05,151.86,152.04,5700.0,151.86,152.05,151.86,152.04,5700.0
2015-03-19 12:00:00,151.99,152.18,151.88,152.02,18500.0,151.99,152.18,151.88,152.02,18500.0
2015-03-19 12:10:00,152.12,152.18,152.01,152.08,5600.0,152.12,152.18,152.01,152.08,5600.0
2015-03-19 12:20:00,152.05,152.19,151.95,152.1,8800.0,152.05,152.19,151.95,152.1,8800.0
2015-03-19 12:30:00,152.1,152.11,151.91,151.98,12800.0,152.1,152.11,151.91,151.98,12800.0
2015-03-19 12:40:00,151.98,152.17,151.97,151.97,16400.0,151.98,152.17,151.97,151.97,16400.0
2015-03-19 12:50:00,151.97,152.03,151.83,151.84,8900.0,151.97,152.03,151.83,151.84,8900.0
2015-03-19 13:00:00,151.84,151.98,151.84,151.94,14300.0,151.84,151.98,151.84,151.94,14300.0
2015-03-19 13:10:00,151.96,152.18,151.81,152.17,10000.0,151.96,152.18,151.81,152.17,10000.0
2015-03-19 13:20:00,152.16,152.19,152.06,152.12,7500.0,152.16,152.19,152.06,152.12,7500.0
2015-03-19 13:30:00,152.14,152.31,152.09,152.23,8200.0,152.14,152.31,152.09,152.23,8200.0
2015-03-19 13:40:00,152.18,152.22,152.04,152.15,5000.0,152.18,152.22,152.04,152.15,5000.0
2015-03-19 13:50:00,152.16,152.18,152.05,152.1,2800.0,152.16,152.18,152.05,152.1,2800.0
2015-03-19 14:00:00,152.18,152.31,152.09,152.31,6000.0,152.18,152.31,152.09,152.31,6000.0
2015-03-19 14:10:00,152.31,152.33,152.15,152.3,9000.0,152.31,152.33,152.15,152.3,9000.0
2015-03-19 14:20:00,152.35,152.37,152.28,152.35,6100.0,152.35,152.37,152.28,152.35,6100.0
2015-03-19 14:30:00,152.36,152.38,152.08,152.31,8100.0,152.36,152.38,152.08,152.31,8100.0
2015-03-19 14:40:00,152.3,152.41,152.27,152.28,7400.0,152.3,152.41,152.27,152.28,7400.0
2015-03-19 14:50:00,152.31,152.4,152.26,152.4,9900.0,152.31,152.4,152.26,152.4,9900.0
2015-03-19 15:00:00,152.43,152.56,152.37,152.39,13800.0,152.43,152.56,152.37,152.39,13800.0
2015-03-19 15:10:00,152.42,152.43,152.2,152.3,24100.0,152.42,152.43,152.2,152.3,24100.0
2015-03-19 15:20:00,152.28,152.52,152.23,152.45,33700.0,152.28,152.52,152.23,152.45,33700.0
2015-03-19 15:30:00,152.4,152.67,152.4,152.63,22500.0,152.4,152.67,152.4,152.63,22500.0
2015-03-19 15:40:00,152.6,152.62,152.38,152.38,35200.0,152.6,152.62,152.38,152.38,35200.0
2015-03-19 15:50:00,152.39,152.39,152.26,152.26,28800.0,152.39,152.39,152.26,152.26,28800.0
2015-03-20 09:30:00,152.68,152.75,151.74,152.09,23300.0,152.68,152.75,151.74,152.09,23300.0
2015-03-20 09:40:00,151.96,151.96,151.1,151.5,14100.0,151.96,151.96,151.1,151.5,14100.0
2015-03-20 09:50:00,151.49,151.8,151.33,151.36,7800.0,151.49,151.8,151.33,151.36,7800.0
2015-03-20 10:00:00,151.67,151.89,151.34,151.76,11800.0,151.67,151.89,151.34,151.76,11800.0
2015-03-20 10:10:00,151.8,151.96,151.7,151.8,6500.0,151.8,151.96,151.7,151.8,6500.0
2015-03-20 10:20:00,151.86,151.91,151.51,151.83,15400.0,151.86,151.91,151.51,151.83,15400.0
2015-03-20 10:30:00,151.8,152.34,151.8,152.2,15900.0,151.8,152.34,151.8,152.2,15900.0
2015-03-20 10:40:00,152.21,152.29,152.04,152.2,14500.0,152.21,152.29,152.04,152.2,14500.0
2015-03-20 10:50:00,152.11,152.23,152.06,152.19,7100.0,152.11,152.23,152.06,152.19,7100.0
2015-03-20 11:00:00,152.18,152.33,152.09,152.16,13400.0,152.18,152.33,152.09,152.16,13400.0
2015-03-20 11:10:00,152.1,152.4,152.06,152.4,11800.0,152.1,152.4,152.06,152.4,11800.0
2015-03-20 11:20:00,152.4,152.5,152.17,152.33,5500.0,152.4,152.5,152.17,152.33,5500.0
2015-03-20 11:30:00,152.33,152.42,152.17,152.25,4400.0,152.33,152.42,152.17,152.25,4400.0
2015-03-20 11:40:00,152.26,152.33,152.01,152.01,5000.0,152.26,152.33,152.01,152.01,5000.0
2015-03-20 11:50:00,152.01,152.08,151.85,151.87,6000.0,152.01,152.08,151.85,151.87,6000.0
2015-03-20 12:00:00,151.92,151.99,151.57,151.6,7000.0,151.92,151.99,151.57,151.6,7000.0
2015-03-20 12:10:00,151.58,151.77,151.47,151.68,19200.0,151.58,151.77,151.47,151.68,19200.0
2015-03-20 12:20:00,151.7,151.89,151.65,151.85,12700.0,151.7,151.89,151.65,151.85,12700.0
2015-03-20 12:30:00,151.85,151.98,151.64,151.75,9600.0,151.85,151.98,151.64,151.75,9600.0
2015-03-20 12:40:00,151.79,151.84,151.54,151.54,5800.0,151.79,151.84,151.54,151.54,5800.0
2015-03-20 12:50:00,151.57,151.79,151.57,151.67,3300.0,151.57,151.79,151.57,151.67,3300.0
2015-03-20 13:00:00,151.75,151.84,151.51,151.57,7600.0,151.75,151.84,151.51,151.57,7600.0
2015-03-20 13:10:00,151.58,151.62,151.51,151.59,11200.0,151.58,151.62,151.51,151.59,11200.0
2015-03-20 13:20:00,151.62,151.81,151.58,151.75,11000.0,151.62,151.81,151.58,151.75,11000.0
2015-03-20 13:30:00,151.81,152.1,151.81,152.02,14200.0,151.81,152.1,151.81,152.02,14200.0
2015-03-20 13:40:00,152.03,152.24,152.03,152.19,14600.0,152.03,152.24,152.03,152.19,14600.0
2015-03-20 13:50:00,152.16,152.28,152.14,152.28,10200.0,152.16,152.28,152.14,152.28,10200.0
2015-03-20 14:00:00,152.24,152.5,152.23,152.5,13100.0,152.24,152.5,152.23,152.5,13100.0
2015-03-20 14:10:00,152.49,152.63,152.29,152.39,15200.0,152.49,152.63,152.29,152.39,15200.0
2015-03-20 14:20:00,152.33,152.33,152.02,152.13,8600.0,152.33,152.33,152.02,152.13,8600.0
2015-03-20 14:30:00,152.18,152.28,152.07,152.13,7500.0,152.18,152.28,152.07,152.13,7500.0
2015-03-20 14:40:00,152.12,152.2,152.01,152.14,9100.0,152.12,152.2,152.01,152.14,9100.0
2015-03-20 14:50:00,152.15,152.35,152.15,152.31,11600.0,152.15,152.35,152.15,152.31,11600.0
2015-03-20 15:00:00,152.35,152.39,152.1,152.15,15700.0,152.35,152.39,152.1,152.15,15700.0
2015-03-20 15:10:00,152.24,152.24,151.98,151.99,15500.0,152.24,152.24,151.98,151.99,15500.0
2015-03-20 15:20:00,151.99,152.12,151.98,151.99,22000.0,151.99,152.12,151.98,151.99,22000.0
2015-03-20 15:30:00,152.01,152.04,151.95,151.95,26600.0,152.01,152.04,151.95,151.95,26600.0
2015-03-20 15:40:00,152.0,152.0,151.63,151.66,30800.0,152.0,152.0,151.63,151.66,30800.0
2015-03-20 15:50:00,151.75,152.12,151.66,152.03,111700.0,151.75,152.12,151.66,152.03,111700.0
2015-03-23 09:30:00,153.1,153.42,152.61,153.42,41000.0,153.1,153.42,152.61,153.42,41000.0
2015-03-23 09:40:00,153.39,153.7,153.02,153.55,24900.0,153.39,153.7,153.02,153.55,24900.0
2015-03-23 09:50:00,153.47,153.48,153.15,153.15,14200.0,153.47,153.48,153.15,153.15,14200.0
2015-03-23 10:00:00,153.29,153.49,153.18,153.32,12700.0,153.29,153.49,153.18,153.32,12700.0
2015-03-23 10:10:00,153.36,153.7,153.34,153.69,11900.0,153.36,153.7,153.34,153.69,11900.0
2015-03-23 10:20:00,153.66,153.99,153.65,153.67,20500.0,153.66,153.99,153.65,153.67,20500.0
2015-03-23 10:30:00,153.71,154.21,153.7,154.21,22800.0,153.71,154.21,153.7,154.21,22800.0
2015-03-23 10:40:00,154.21,154.36,153.83,153.91,25300.0,154.21,154.36,153.83,153.91,25300.0
2015-03-23 10:50:00,153.9,154.28,153.85,154.25,13600.0,153.9,154.28,153.85,154.25,13600.0
2015-03-23 11:00:00,154.28,154.52,154.2,154.48,16400.0,154.28,154.52,154.2,154.48,16400.0
2015-03-23 11:10:00,154.42,154.42,153.98,154.01,12500.0,154.42,154.42,153.98,154.01,12500.0
2015-03-23 11:20:00,154.0,154.38,153.98,154.28,10500.0,154.0,154.38,153.98,154.28,10500.0
2015-03-23 11:30:00,154.28,154.45,154.03,154.07,11100.0,154.28,154.45,154.03,154.07,11100.0
2015-03-23 11:40:00,154.07,154.15,154.03,154.05,13200.0,154.07,154.15,154.03,154.05,13200.0
2015-03-23 11:50:00,154.07,154.16,154.02,154.16,6900.0,154.07,154.16,154.02,154.16,6900.0
2015-03-23 12:00:00,154.08,154.18,154.0,154.13,13300.0,154.08,154.18,154.0,154.13,13300.0
2015-03-23 12:10:00,154.16,154.28,154.02,154.1,9100.0,154.16,154.28,154.02,154.1,9100.0
2015-03-23 12:20:00,154.17,154.29,154.08,154.1,5200.0,154.17,154.29,154.08,154.1,5200.0
2015-03-23 12:30:00,154.13,154.19,153.95,153.99,5600.0,154.13,154.19,153.95,153.99,5600.0
2015-03-23 12:40:00,154.03,154.17,153.95,153.98,4700.0,154.03,154.17,153.95,153.98,4700.0
2015-03-23 12:50:00,154.0,154.08,153.98,154.01,9900.0,154.0,154.08,153.98,154.01,9900.0
2015-03-23 13:00:00,153.99,154.08,153.93,153.98,14200.0,153.99,154.08,153.93,153.98,14200.0
2015-03-23 13:10:00,154.0,154.17,153.98,154.16,7500.0,154.0,154.17,153.98,154.16,7500.0
2015-03-23 13:20:00,154.15,154.32,154.12,154.15,6300.0,154.15,154.32,154.12,154.15,6300.0
2015-03-23 13:30:00,154.1,154.31,154.1,154.31,3100.0,154.1,154.31,154.1,154.31,3100.0
2015-03-23 13:40:00,154.26,154.26,154.01,154.08,8700.0,154.26,154.26,154.01,154.08,8700.0
2015-03-23 13:50:00,154.09,154.1,153.98,154.03,12800.0,154.09,154.1,153.98,154.03,12800.0
2015-03-23 14:00:00,154.03,154.08,153.98,154.08,13000.0,154.03,154.08,153.98,154.08,13000.0
2015-03-23 14:10:00,154.06,154.11,154.02,154.04,4800.0,154.06,154.11,154.02,154.04,4800.0
2015-03-23 14:20:00,154.07,154.07,153.89,153.89,8200.0,154.07,154.07,153.89,153.89,8200.0
2015-03-23 14:30:00,153.88,153.89,153.61,153.78,16600.0,153.88,153.89,153.61,153.78,16600.0
2015-03-23 14:40:00,153.71,153.84,153.71,153.78,9000.0,153.71,153.84,153.71,153.78,9000.0
2015-03-23 14:50:00,153.78,154.0,153.76,153.99,17200.0,153.78,154.0,153.76,153.99,17200.0
2015-03-23 15:00:00,153.99,154.17,153.98,154.15,28100.0,153.99,154.17,153.98,154.15,28100.0
2015-03-23 15:10:00,154.14,154.15,154.08,154.08,14400.0,154.14,154.15,154.08,154.08,14400.0
2015-03-23 15:20:00,154.08,154.08,153.78,153.79,15900.0,154.08,154.08,153.78,153.79,15900.0
2015-03-23 15:30:00,153.75,153.77,153.6,153.62,19800.0,153.75,153.77,153.6,153.62,19800.0
2015-03-23 15:40:00,153.62,153.63,153.52,153.54,25000.0,153.62,153.63,153.52,153.54,25000.0
2015-03-23 15:50:00,153.54,153.55,153.11,153.16,31300.0,153.54,153.55,153.11,153.16,31300.0
2015-03-24 09:30:00,153.24,153.73,152.82,152.82,17500.0,153.24,153.73,152.82,152.82,17500.0
2015-03-24 09:40:00,152.9,153.34,152.8,153.33,5900.0,152.9,153.34,152.8,153.33,5900.0
2015-03-24 09:50:00,153.25,153.4,153.05,153.2,6200.0,153.25,153.4,153.05,153.2,6200.0
2015-03-24 10:00:00,153.24,153.54,153.01,153.2,10900.0,153.24,153.54,153.01,153.2,10900.0
2015-03-24 10:10:00,153.13,153.41,153.0,153.0,9200.0,153.13,153.41,153.0,153.0,9200.0
2015-03-24 10:20:00,153.0,153.37,152.94,153.31,11200.0,153.0,153.37,152.94,153.31,11200.0
2015-03-24 10:30:00,153.37,153.49,153.31,153.46,4700.0,153.37,153.49,153.31,153.46,4700.0
2015-03-24 10:40:00,153.4,154.03,153.39,153.92,11600.0,153.4,154.03,153.39,153.92,11600.0
2015-03-24 10:50:00,153.93,154.23,153.92,154.04,22100.0,153.93,154.23,153.92,154.04,22100.0
2015-03-24 11:00:00,154.09,154.23,153.94,153.94,11700.0,154.09,154.23,153.94,153.94,11700.0
2015-03-24 11:10:00,154.01,154.1,153.76,154.09,4700.0,154.01,154.1,153.76,154.09,4700.0
2015-03-24 11:20:00,154.06,154.23,153.94,154.14,5800.0,154.06,154.23,153.94,154.14,5800.0
2015-03-24 11:30:00,154.1,154.29,153.75,154.29,4000.0,154.1,154.29,153.75,154.29,4000.0
2015-03-24 11:40:00,154.27,154.5,154.18,154.44,7600.0,154.27,154.5,154.18,154.44,7600.0
2015-03-24 11:50:00,154.4,154.49,154.19,154.19,7300.0,154.4,154.49,154.19,154.19,7300.0
2015-03-24 12:00:00,154.16,154.39,154.01,154.23,3700.0,154.16,154.39,154.01,154.23,3700.0
2015-03-24 12:10:00,154.24,154.49,154.21,154.21,6400.0,154.24,154.49,154.21,154.21,6400.0
2015-03-24 12:20:00,154.2,154.31,154.0,154.0,5700.0,154.2,154.31,154.0,154.0,5700.0
2015-03-24 12:30:00,154.01,154.05,153.52,153.63,6200.0,154.01,154.05,153.52,153.63,6200.0
2015-03-24 12:40:00,153.71,153.96,153.66,153.73,10600.0,153.71,153.96,153.66,153.73,10600.0
2015-03-24 12:50:00,153.74,153.85,153.56,153.56,6600.0,153.74,153.85,153.56,153.56,6600.0
2015-03-24 13:00:00,153.54,153.76,153.54,153.59,2300.0,153.54,153.76,153.54,153.59,2300.0
2015-03-24 13:10:00,153.67,153.81,153.44,153.81,5700.0,153.67,153.81,153.44,153.81,5700.0
2015-03-24 13:20:00,153.66,153.73,153.47,153.54,6300.0,153.66,153.73,153.47,153.54,6300.0
2015-03-24 13:30:00,153.57,153.68,153.47,153.59,2700.0,153.57,153.68,153.47,153.59,2700.0
2015-03-24 13:40:00,153.55,153.65,153.41,153.55,4000.0,153.55,153.65,153.41,153.55,4000.0
2015-03-24 13:50:00,153.55,153.64,153.51,153.56,3900.0,153.55,153.64,153.51,153.56,3900.0
2015-03-24 14:00:00,153.51,153.61,153.41,153.57,11900.0,153.51,153.61,153.41,153.57,11900.0
2015-03-24 14:10:00,153.56,153.64,153.29,153.42,10800.0,153.56,153.64,153.29,153.42,10800.0
2015-03-24 14:20:00,153.47,153.58,153.4,153.56,4800.0,153.47,153.58,153.4,153.56,4800.0
2015-03-24 14:30:00,153.56,153.57,153.36,153.55,2900.0,153.56,153.57,153.36,153.55,2900.0
2015-03-24 14:40:00,153.55,153.82,153.44,153.79,11800.0,153.55,153.82,153.44,153.79,11800.0
2015-03-24 14:50:00,153.79,153.94,153.66,153.94,10400.0,153.79,153.94,153.66,153.94,10400.0
2015-03-24 15:00:00,153.91,154.05,153.88,154.05,12200.0,153.91,154.05,153.88,154.05,12200.0
2015-03-24 15:10:00,154.02,154.02,153.76,153.76,7300.0,154.02,154.02,153.76,153.76,7300.0
2015-03-24 15:20:00,153.76,153.78,153.44,153.67,12500.0,153.76,153.78,153.44,153.67,12500.0
2015-03-24 15:30:00,153.67,153.78,153.56,153.69,14700.0,153.67,153.78,153.56,153.69,14700.0
2015-03-24 15:40:00,153.69,153.79,153.59,153.74,18900.0,153.69,153.79,153.59,153.74,18900.0
2015-03-24 15:50:00,153.74,153.89,153.56,153.72,47000.0,153.74,153.89,153.56,153.72,47000.0
2015-03-25 09:30:00,153.62,153.89,153.33,153.52,10100.0,153.62,153.89,153.33,153.52,10100.0
2015-03-25 09:40:00,153.53,153.73,153.1,153.25,5000.0,153.53,153.73,153.1,153.25,5000.0
2015-03-25 09:50:00,153.34,153.58,153.03,153.11,6500.0,153.34,153.58,153.03,153.11,6500.0
2015-03-25 10:00:00,153.05,153.16,152.85,152.97,6800.0,153.05,153.16,152.85,152.97,6800.0
2015-03-25 10:10:00,153.06,153.8,153.0,153.8,8000.0,153.06,153.8,153.0,153.8,8000.0
2015-03-25 10:20:00,153.8,154.21,153.79,153.95,7300.0,153.8,154.21,153.79,153.95,7300.0
2015-03-25 10:30:00,153.88,154.03,153.78,153.78,7100.0,153.88,154.03,153.78,153.78,7100.0
2015-03-25 10:40:00,153.75,153.92,153.57,153.58,5700.0,153.75,153.92,153.57,153.58,5700.0
2015-03-25 10:50:00,153.57,153.87,153.57,153.87,8200.0,153.57,153.87,153.57,153.87,8200.0
2015-03-25 11:00:00,153.9,154.33,153.81,153.81,16100.0,153.9,154.33,153.81,153.81,16100.0
2015-03-25 11:10:00,153.91,153.98,153.64,153.66,10500.0,153.91,153.98,153.64,153.66,10500.0
2015-03-25 11:20:00,153.7,153.77,153.5,153.7,6900.0,153.7,153.77,153.5,153.7,6900.0
2015-03-25 11:30:00,153.69,153.69,153.02,153.03,11900.0,153.69,153.69,153.02,153.03,11900.0
2015-03-25 11:40:00,153.02,153.18,152.85,153.03,24800.0,153.02,153.18,152.85,153.03,24800.0
2015-03-25 11:50:00,153.0,153.05,152.81,153.0,3700.0,153.0,153.05,152.81,153.0,3700.0
2015-03-25 12:00:00,152.87,152.98,152.41,152.52,12400.0,152.87,152.98,152.41,152.52,12400.0
2015-03-25 12:10:00,152.48,152.76,152.47,152.62,8800.0,152.48,152.76,152.47,152.62,8800.0
2015-03-25 12:20:00,152.66,152.72,152.31,152.36,8300.0,152.66,152.72,152.31,152.36,8300.0
2015-03-25 12:30:00,152.34,152.43,152.27,152.43,4100.0,152.34,152.43,152.27,152.43,4100.0
2015-03-25 12:40:00,152.38,152.45,152.22,152.34,9200.0,152.38,152.45,152.22,152.34,9200.0
2015-03-25 12:50:00,152.31,152.67,152.29,152.58,5900.0,152.31,152.67,152.29,152.58,5900.0
2015-03-25 13:00:00,152.55,152.55,152.45,152.45,1800.0,152.55,152.55,152.45,152.45,1800.0
2015-03-25 13:10:00,152.48,152.48,152.25,152.28,7200.0,152.48,152.48,152.25,152.28,7200.0
2015-03-25 13:20:00,152.22,152.27,152.06,152.27,5800.0,152.22,152.27,152.06,152.27,5800.0
2015-03-25 13:30:00,152.23,152.46,152.16,152.46,5800.0,152.23,152.46,152.16,152.46,5800.0
2015-03-25 13:40:00,152.36,152.41,152.29,152.35,13000.0,152.36,152.41,152.29,152.35,13000.0
2015-03-25 13:50:00,152.31,152.39,152.29,152.34,8800.0,152.31,152.39,152.29,152.34,8800.0
2015-03-25 14:00:00,152.31,152.43,152.28,152.35,8600.0,152.31,152.43,152.28,152.35,8600.0
2015-03-25 14:10:00,152.29,152.38,152.14,152.24,6800.0,152.29,152.38,152.14,152.24,6800.0
2015-03-25 14:20:00,152.19,152.83,152.13,152.83,30800.0,152.19,152.83,152.13,152.83,30800.0
2015-03-25 14:30:00,152.83,152.83,152.33,152.4,9100.0,152.83,152.83,152.33,152.4,9100.0
2015-03-25 14:40:00,152.32,152.39,152.2,152.28,10400.0,152.32,152.39,152.2,152.28,10400.0
2015-03-25 14:50:00,152.25,152.36,152.19,152.21,17800.0,152.25,152.36,152.19,152.21,17800.0
2015-03-25 15:00:00,152.1,152.2,152.02,152.03,7800.0,152.1,152.2,152.02,152.03,7800.0
2015-03-25 15:10:00,152.07,152.15,152.02,152.08,10800.0,152.07,152.15,152.02,152.08,10800.0
2015-03-25 15:20:00,152.1,152.14,151.8,151.88,16300.0,152.1,152.14,151.8,151.88,16300.0
2015-03-25 15:30:00,151.9,151.95,151.69,151.89,14500.0,151.9,151.95,151.69,151.89,14500.0
2015-03-25 15:40:00,151.89,151.9,151.29,151.37,20700.0,151.89,151.9,151.29,151.37,20700.0
2015-03-25 15:50:00,151.37,151.74,151.34,151.65,37400.0,151.37,151.74,151.34,151.65,37400.0
2015-03-26 09:30:00,150.35,150.69,148.36,149.35,52100.0,150.35,150.69,148.36,149.35,52100.0
2015-03-26 09:40:00,149.08,150.31,149.08,150.31,16500.0,149.08,150.31,149.08,150.31,16500.0
2015-03-26 09:50:00,150.28,150.93,150.27,150.71,23600.0,150.28,150.93,150.27,150.71,23600.0
2015-03-26 10:00:00,150.76,151.28,150.38,150.44,24900.0,150.76,151.28,150.38,150.44,24900.0
2015-03-26 10:10:00,150.45,150.45,149.32,149.32,22300.0,150.45,150.45,149.32,149.32,22300.0
2015-03-26 10:20:00,149.35,149.64,149.26,149.37,12600.0,149.35,149.64,149.26,149.37,12600.0
2015-03-26 10:30:00,149.4,149.48,149.03,149.46,12300.0,149.4,149.48,149.03,149.46,12300.0
2015-03-26 10:40:00,149.4,149.91,149.38,149.75,11600.0,149.4,149.91,149.38,149.75,11600.0
2015-03-26 10:50:00,149.86,149.89,149.55,149.69,4200.0,149.86,149.89,149.55,149.69,4200.0
2015-03-26 11:00:00,149.76,150.46,149.63,150.41,13400.0,149.76,150.46,149.63,150.41,13400.0
2015-03-26 11:10:00,150.35,150.55,150.14,150.29,7700.0,150.35,150.55,150.14,150.29,7700.0
2015-03-26 11:20:00,150.32,150.69,150.26,150.6,6400.0,150.32,150.69,150.26,150.6,6400.0
2015-03-26 11:30:00,150.66,150.89,150.52,150.87,6000.0,150.66,150.89,150.52,150.87,6000.0
2015-03-26 11:40:00,150.92,151.05,150.73,151.0,7400.0,150.92,151.05,150.73,151.0,7400.0
2015-03-26 11:50:00,151.12,151.12,150.77,150.81,4600.0,151.12,151.12,150.77,150.81,4600.0
2015-03-26 12:00:00,150.74,150.93,150.46,150.54,3700.0,150.74,150.93,150.46,150.54,3700.0
2015-03-26 12:10:00,150.47,150.84,150.35,150.74,23600.0,150.47,150.84,150.35,150.74,23600.0
2015-03-26 12:20:00,150.73,150.73,150.4,150.53,2400.0,150.73,150.73,150.4,150.53,2400.0
2015-03-26 12:30:00,150.53,150.8,150.37,150.57,3600.0,150.53,150.8,150.37,150.57,3600.0
2015-03-26 12:40:00,150.58,150.82,150.41,150.82,11400.0,150.58,150.82,150.41,150.82,11400.0
2015-03-26 12:50:00,150.83,150.93,150.71,150.93,9400.0,150.83,150.93,150.71,150.93,9400.0
2015-03-26 13:00:00,150.97,151.03,150.79,150.94,7100.0,150.97,151.03,150.79,150.94,7100.0
2015-03-26 13:10:00,150.94,151.04,150.57,150.92,12200.0,150.94,151.04,150.57,150.92,12200.0
2015-03-26 13:20:00,150.77,150.89,150.61,150.89,8200.0,150.77,150.89,150.61,150.89,8200.0
2015-03-26 13:30:00,150.9,150.91,150.73,150.91,3700.0,150.9,150.91,150.73,150.91,3700.0
2015-03-26 13:40:00,151.0,151.06,150.71,150.71,7000.0,151.0,151.06,150.71,150.71,7000.0
2015-03-26 13:50:00,150.8,150.89,150.62,150.64,5600.0,150.8,150.89,150.62,150.64,5600.0
2015-03-26 14:00:00,150.64,151.0,150.52,150.52,14600.0,150.64,151.0,150.52,150.52,14600.0
2015-03-26 14:10:00,150.53,150.7,150.42,150.57,4800.0,150.53,150.7,150.42,150.57,4800.0
2015-03-26 14:20:00,150.67,150.71,150.41,150.41,4300.0,150.67,150.71,150.41,150.41,4300.0
2015-03-26 14:30:00,150.36,150.6,150.28,150.47,4300.0,150.36,150.6,150.28,150.47,4300.0
2015-03-26 14:40:00,150.33,150.45,150.15,150.19,5600.0,150.33,150.45,150.15,150.19,5600.0
2015-03-26 14:50:00,150.28,150.49,150.19,150.19,3500.0,150.28,150.49,150.19,150.19,3500.0
2015-03-26 15:00:00,150.2,150.44,150.07,150.29,5500.0,150.2,150.44,150.07,150.29,5500.0
2015-03-26 15:10:00,150.34,150.44,150.24,150.37,6300.0,150.34,150.44,150.24,150.37,6300.0
2015-03-26 15:20:00,150.33,150.43,150.14,150.24,24800.0,150.33,150.43,150.14,150.24,24800.0
2015-03-26 15:30:00,150.2,150.38,150.08,150.18,19200.0,150.2,150.38,150.08,150.18,19200.0
2015-03-26 15:40:00,150.1,150.22,149.96,150.04,17500.0,150.1,150.22,149.96,150.04,17500.0
2015-03-26 15:50:00,150.04,150.19,149.82,150.0,38300.0,150.04,150.19,149.82,150.0,38300.0
2015-03-27 09:30:00,149.63,151.3,149.57,150.64,14600.0,149.63,151.3,149.57,150.64,14600.0
2015-03-27 09:40:00,150.78,151.36,150.61,151.08,7500.0,150.78,151.36,150.61,151.08,7500.0
2015-03-27 09:50:00,151.2,151.32,150.84,151.02,8100.0,151.2,151.32,150.84,151.02,8100.0
2015-03-27 10:00:00,150.89,151.05,150.7,150.74,7000.0,150.89,151.05,150.7,150.74,7000.0
2015-03-27 10:10:00,150.71,150.71,149.67,149.88,5900.0,150.71,150.71,149.67,149.88,5900.0
2015-03-27 10:20:00,149.89,150.36,149.79,150.36,5300.0,149.89,150.36,149.79,150.36,5300.0
2015-03-27 10:30:00,150.43,150.88,150.32,150.75,7700.0,150.43,150.88,150.32,150.75,7700.0
2015-03-27 10:40:00,150.78,150.93,150.35,150.44,6100.0,150.78,150.93,150.35,150.44,6100.0
2015-03-27 10:50:00,150.42,150.63,150.34,150.5,5200.0,150.42,150.63,150.34,150.5,5200.0
2015-03-27 11:00:00,150.42,150.42,150.04,150.1,9700.0,150.42,150.42,150.04,150.1,9700.0
2015-03-27 11:10:00,150.07,150.47,149.86,150.47,12000.0,150.07,150.47,149.86,150.47,12000.0
2015-03-27 11:20:00,150.43,150.52,150.27,150.27,6500.0,150.43,150.52,150.27,150.27,6500.0
2015-03-27 11:30:00,150.31,150.62,150.28,150.62,5200.0,150.31,150.62,150.28,150.62,5200.0
2015-03-27 11:40:00,150.57,150.95,150.57,150.89,11400.0,150.57,150.95,150.57,150.89,11400.0
2015-03-27 11:50:00,150.89,151.15,150.73,150.92,10700.0,150.89,151.15,150.73,150.92,10700.0
2015-03-27 12:00:00,151.0,151.04,150.73,150.79,7500.0,151.0,151.04,150.73,150.79,7500.0
2015-03-27 12:10:00,150.77,150.77,150.37,150.38,7000.0,150.77,150.77,150.37,150.38,7000.0
2015-03-27 12:20:00,150.38,150.62,150.33,150.42,5900.0,150.38,150.62,150.33,150.42,5900.0
2015-03-27 12:30:00,150.59,150.7,150.31,150.7,2400.0,150.59,150.7,150.31,150.7,2400.0
2015-03-27 12:40:00,150.64,150.7,150.29,150.37,3700.0,150.64,150.7,150.29,150.37,3700.0
2015-03-27 12:50:00,150.31,150.54,150.3,150.52,4200.0,150.31,150.54,150.3,150.52,4200.0
2015-03-27 13:00:00,150.46,151.0,150.43,150.97,13200.0,150.46,151.0,150.43,150.97,13200.0
2015-03-27 13:10:00,151.0,151.22,150.89,151.04,5200.0,151.0,151.22,150.89,151.04,5200.0
2015-03-27 13:20:00,151.0,151.31,150.93,151.14,3000.0,151.0,151.31,150.93,151.14,3000.0
2015-03-27 13:30:00,151.02,151.26,151.02,151.1,2300.0,151.02,151.26,151.02,151.1,2300.0
2015-03-27 13:40:00,151.0,151.13,150.88,151.06,6300.0,151.0,151.13,150.88,151.06,6300.0
2015-03-27 13:50:00,151.0,151.18,151.0,151.04,3700.0,151.0,151.18,151.0,151.04,3700.0
2015-03-27 14:00:00,151.04,151.31,150.99,151.31,5300.0,151.04,151.31,150.99,151.31,5300.0
2015-03-27 14:10:00,151.33,151.35,151.1,151.32,3400.0,151.33,151.35,151.1,151.32,3400.0
2015-03-27 14:20:00,151.19,151.28,151.08,151.21,9700.0,151.19,151.28,151.08,151.21,9700.0
2015-03-27 14:30:00,151.18,151.26,151.1,151.1,16300.0,151.18,151.26,151.1,151.1,16300.0
2015-03-27 14:40:00,151.19,151.48,151.12,151.45,8400.0,151.19,151.48,151.12,151.45,8400.0
2015-03-27 14:50:00,151.45,151.5,151.31,151.45,5800.0,151.45,151.5,151.31,151.45,5800.0
2015-03-27 15:00:00,151.55,151.57,151.43,151.45,8300.0,151.55,151.57,151.43,151.45,8300.0
2015-03-27 15:10:00,151.57,151.57,151.27,151.27,5700.0,151.57,151.57,151.27,151.27,5700.0
2015-03-27 15:20:00,151.21,151.45,151.21,151.38,18800.0,151.21,151.45,151.21,151.38,18800.0
2015-03-27 15:30:00,151.42,151.65,151.34,151.64,22800.0,151.42,151.65,151.34,151.64,22800.0
2015-03-27 15:40:00,151.65,151.75,151.38,151.41,14800.0,151.65,151.75,151.38,151.41,14800.0
2015-03-27 15:50:00,151.43,151.5,151.17,151.21,27700.0,151.43,151.5,151.17,151.21,27700.0
2015-03-30 09:30:00,152.84,152.84,152.05,152.6,17600.0,152.84,152.84,152.05,152.6,17600.0
2015-03-30 09:40:00,152.62,153.02,152.49,152.58,19300.0,152.62,153.02,152.49,152.58,19300.0
2015-03-30 09:50:00,152.76,152.76,152.47,152.61,3800.0,152.76,152.76,152.47,152.61,3800.0
2015-03-30 10:00:00,152.6,152.68,152.22,152.33,11500.0,152.6,152.68,152.22,152.33,11500.0
2015-03-30 10:10:00,152.37,152.37,152.01,152.02,2000.0,152.37,152.37,152.01,152.02,2000.0
2015-03-30 10:20:00,151.94,152.01,151.61,151.75,6000.0,151.94,152.01,151.61,151.75,6000.0
2015-03-30 10:30:00,151.72,152.05,151.57,151.62,9300.0,151.72,152.05,151.57,151.62,9300.0
2015-03-30 10:40:00,151.55,151.85,151.44,151.85,6000.0,151.55,151.85,151.44,151.85,6000.0
2015-03-30 10:50:00,151.87,152.0,151.75,151.82,18900.0,151.87,152.0,151.75,151.82,18900.0
2015-03-30 11:00:00,151.87,151.97,151.78,151.78,4100.0,151.87,151.97,151.78,151.78,4100.0
2015-03-30 11:10:00,151.83,151.94,151.78,151.86,9300.0,151.83,151.94,151.78,151.86,9300.0
2015-03-30 11:20:00,151.85,151.85,151.61,151.72,4100.0,151.85,151.85,151.61,151.72,4100.0
2015-03-30 11:30:00,151.72,152.0,151.69,151.95,4600.0,151.72,152.0,151.69,151.95,4600.0
2015-03-30 11:40:00,151.9,152.0,151.72,151.93,15200.0,151.9,152.0,151.72,151.93,15200.0
2015-03-30 11:50:00,151.9,152.22,151.82,152.22,11200.0,151.9,152.22,151.82,152.22,11200.0
2015-03-30 12:00:00,152.22,152.39,152.19,152.19,3300.0,152.22,152.39,152.19,152.19,3300.0
2015-03-30 12:10:00,152.17,152.67,152.15,152.67,8900.0,152.17,152.67,152.15,152.67,8900.0
2015-03-30 12:20:00,152.65,152.72,152.4,152.45,3500.0,152.65,152.72,152.4,152.45,3500.0
2015-03-30 12:30:00,152.52,152.6,152.37,152.4,8700.0,152.52,152.6,152.37,152.4,8700.0
2015-03-30 12:40:00,152.47,152.49,152.15,152.19,23000.0,152.47,152.49,152.15,152.19,23000.0
2015-03-30 12:50:00,152.2,152.25,151.76,151.76,15600.0,152.2,152.25,151.76,151.76,15600.0
2015-03-30 13:00:00,151.84,152.11,151.73,152.08,22800.0,151.84,152.11,151.73,152.08,22800.0
2015-03-30 13:10:00,152.08,152.08,151.56,151.97,27300.0,152.08,152.08,151.56,151.97,27300.0
2015-03-30 13:20:00,151.98,152.08,151.54,151.97,21900.0,151.98,152.08,151.54,151.97,21900.0
2015-03-30 13:30:00,151.91,151.96,151.66,151.66,12400.0,151.91,151.96,151.66,151.66,12400.0
2015-03-30 13:40:00,151.67,151.77,151.61,151.71,7000.0,151.67,151.77,151.61,151.71,7000.0
2015-03-30 13:50:00,151.63,151.63,151.46,151.47,5600.0,151.63,151.63,151.46,151.47,5600.0
2015-03-30 14:00:00,151.46,151.58,151.18,151.27,9200.0,151.46,151.58,151.18,151.27,9200.0
2015-03-30 14:10:00,151.27,151.66,151.26,151.42,12700.0,151.27,151.66,151.26,151.42,12700.0
2015-03-30 14:20:00,151.44,151.53,151.24,151.25,13200.0,151.44,151.53,151.24,151.25,13200.0
2015-03-30 14:30:00,151.32,151.51,151.27,151.27,6000.0,151.32,151.51,151.27,151.27,6000.0
2015-03-30 14:40:00,151.3,151.36,151.14,151.14,3500.0,151.3,151.36,151.14,151.14,3500.0
2015-03-30 14:50:00,151.12,151.24,151.07,151.18,5700.0,151.12,151.24,151.07,151.18,5700.0
2015-03-30 15:00:00,151.14,151.29,151.06,151.2,7900.0,151.14,151.29,151.06,151.2,7900.0
2015-03-30 15:10:00,151.18,151.38,151.0,151.38,10700.0,151.18,151.38,151.0,151.38,10700.0
2015-03-30 15:20:00,151.36,151.37,151.22,151.24,11900.0,151.36,151.37,151.22,151.24,11900.0
2015-03-30 15:30:00,151.29,151.63,151.29,151.55,11100.0,151.29,151.63,151.29,151.55,11100.0
2015-03-30 15:40:00,151.59,151.74,151.54,151.62,14800.0,151.59,151.74,151.54,151.62,14800.0
2015-03-30 15:50:00,151.63,151.75,151.46,151.52,29800.0,151.63,151.75,151.46,151.52,29800.0
2015-03-31 09:30:00,151.51,152.15,151.35,152.03,8700.0,151.51,152.15,151.35,152.03,8700.0
2015-03-31 09:40:00,152.0,152.45,151.89,151.9,8800.0,152.0,152.45,151.89,151.9,8800.0
2015-03-31 09:50:00,151.9,151.9,151.46,151.67,8200.0,151.9,151.9,151.46,151.67,8200.0
2015-03-31 10:00:00,151.59,152.15,151.57,152.15,6500.0,151.59,152.15,151.57,152.15,6500.0
2015-03-31 10:10:00,152.17,152.38,152.12,152.31,9700.0,152.17,152.38,152.12,152.31,9700.0
2015-03-31 10:20:00,152.29,152.67,152.25,152.37,4500.0,152.29,152.67,152.25,152.37,4500.0
2015-03-31 10:30:00,152.62,152.83,152.58,152.73,5900.0,152.62,152.83,152.58,152.73,5900.0
2015-03-31 10:40:00,152.75,152.91,152.73,152.84,4900.0,152.75,152.91,152.73,152.84,4900.0
2015-03-31 10:50:00,152.84,152.96,152.71,152.72,9100.0,152.84,152.96,152.71,152.72,9100.0
2015-03-31 11:00:00,152.74,152.8,152.68,152.8,1800.0,152.74,152.8,152.68,152.8,1800.0
2015-03-31 11:10:00,152.73,152.91,152.67,152.67,7500.0,152.73,152.91,152.67,152.67,7500.0
2015-03-31 11:20:00,152.8,152.87,152.71,152.77,2000.0,152.8,152.87,152.71,152.77,2000.0
2015-03-31 11:30:00,152.73,152.78,152.51,152.55,5800.0,152.73,152.78,152.51,152.55,5800.0
2015-03-31 11:40:00,152.62,152.75,152.54,152.59,2900.0,152.62,152.75,152.54,152.59,2900.0
2015-03-31 11:50:00,152.58,152.78,152.08,152.28,16200.0,152.58,152.78,152.08,152.28,16200.0
2015-03-31 12:00:00,152.03,152.03,151.61,151.69,2800.0,152.03,152.03,151.61,151.69,2800.0
2015-03-31 12:10:00,151.6,151.74,151.46,151.74,4900.0,151.6,151.74,151.46,151.74,4900.0
2015-03-31 12:20:00,151.74,151.8,151.61,151.78,8600.0,151.74,151.8,151.61,151.78,8600.0
2015-03-31 12:30:00,151.8,151.85,151.52,151.71,2700.0,151.8,151.85,151.52,151.71,2700.0
2015-03-31 12:40:00,151.74,151.99,151.74,151.99,3500.0,151.74,151.99,151.74,151.99,3500.0
2015-03-31 12:50:00,151.96,152.0,151.8,151.98,10800.0,151.96,152.0,151.8,151.98,10800.0
2015-03-31 13:00:00,151.96,152.0,151.92,151.96,1100.0,151.96,152.0,151.92,151.96,1100.0
2015-03-31 13:10:00,151.96,152.14,151.87,151.87,21200.0,151.96,152.14,151.87,151.87,21200.0
2015-03-31 13:20:00,152.01,152.01,151.67,151.72,3800.0,152.01,152.01,151.67,151.72,3800.0
2015-03-31 13:30:00,151.72,151.99,151.72,151.88,4600.0,151.72,151.99,151.72,151.88,4600.0
2015-03-31 13:40:00,151.92,151.97,151.73,151.73,4900.0,151.92,151.97,151.73,151.73,4900.0
2015-03-31 13:50:00,151.77,151.77,151.38,151.6,7900.0,151.77,151.77,151.38,151.6,7900.0
2015-03-31 14:00:00,151.61,151.78,151.52,151.53,16400.0,151.61,151.78,151.52,151.53,16400.0
2015-03-31 14:10:00,151.71,151.93,151.58,151.58,11800.0,151.71,151.93,151.58,151.58,11800.0
2015-03-31 14:20:00,151.66,151.74,151.38,151.42,5300.0,151.66,151.74,151.38,151.42,5300.0
2015-03-31 14:30:00,151.41,151.46,151.1,151.11,8300.0,151.41,151.46,151.1,151.11,8300.0
2015-03-31 14:40:00,151.12,151.4,151.12,151.4,5700.0,151.12,151.4,151.12,151.4,5700.0
2015-03-31 14:50:00,151.4,151.58,151.37,151.58,2300.0,151.4,151.58,151.37,151.58,2300.0
2015-03-31 15:00:00,151.52,151.65,151.26,151.38,12600.0,151.52,151.65,151.26,151.38,12600.0
2015-03-31 15:10:00,151.4,151.4,151.07,151.22,9700.0,151.4,151.4,151.07,151.22,9700.0
2015-03-31 15:20:00,151.21,151.22,150.8,150.83,6600.0,151.21,151.22,150.8,150.83,6600.0
2015-03-31 15:30:00,150.74,150.75,150.4,150.73,15900.0,150.74,150.75,150.4,150.73,15900.0
2015-03-31 15:40:00,150.71,150.78,150.61,150.7,25500.0,150.71,150.78,150.61,150.7,25500.0
2015-03-31 15:50:00,150.69,151.0,150.66,150.88,30900.0,150.69,151.0,150.66,150.88,30900.0
2015-04-01 09:30:00,150.89,150.96,150.09,150.11,11600.0,150.89,150.96,150.09,150.11,11600.0
2015-04-01 09:40:00,150.09,150.18,149.17,149.17,12100.0,150.09,150.18,149.17,149.17,12100.0
2015-04-01 09:50:00,149.09,149.54,148.42,149.54,23600.0,149.09,149.54,148.42,149.54,23600.0
2015-04-01 10:00:00,149.58,150.09,149.58,149.86,8800.0,149.58,150.09,149.58,149.86,8800.0
2015-04-01 10:10:00,149.81,150.27,149.66,150.27,6900.0,149.81,150.27,149.66,150.27,6900.0
2015-04-01 10:20:00,150.32,150.67,150.32,150.61,17400.0,150.32,150.67,150.32,150.61,17400.0
2015-04-01 10:30:00,150.58,150.6,149.4,149.4,6800.0,150.58,150.6,149.4,149.4,6800.0
2015-04-01 10:40:00,149.48,150.52,149.4,150.22,15500.0,149.48,150.52,149.4,150.22,15500.0
2015-04-01 10:50:00,150.2,150.42,149.75,149.91,10700.0,150.2,150.42,149.75,149.91,10700.0
2015-04-01 11:00:00,149.93,149.93,149.57,149.73,7300.0,149.93,149.93,149.57,149.73,7300.0
2015-04-01 11:10:00,149.88,150.06,149.7,149.82,8900.0,149.88,150.06,149.7,149.82,8900.0
2015-04-01 11:20:00,149.82,149.95,149.32,149.44,7100.0,149.82,149.95,149.32,149.44,7100.0
2015-04-01 11:30:00,149.36,149.78,149.31,149.34,6800.0,149.36,149.78,149.31,149.34,6800.0
2015-04-01 11:40:00,149.47,149.78,149.29,149.68,87200.0,149.47,149.78,149.29,149.68,87200.0
2015-04-01 11:50:00,149.68,149.77,149.41,149.48,8000.0,149.68,149.77,149.41,149.48,8000.0
2015-04-01 12:00:00,149.46,149.75,149.38,149.42,6900.0,149.46,149.75,149.38,149.42,6900.0
2015-04-01 12:10:00,149.51,149.51,149.17,149.42,4700.0,149.51,149.51,149.17,149.42,4700.0
2015-04-01 12:20:00,149.3,149.67,149.18,149.67,4300.0,149.3,149.67,149.18,149.67,4300.0
2015-04-01 12:30:00,149.6,149.68,149.25,149.38,20600.0,149.6,149.68,149.25,149.38,20600.0
2015-04-01 12:40:00,149.34,149.46,149.27,149.46,6400.0,149.34,149.46,149.27,149.46,6400.0
2015-04-01 12:50:00,149.67,150.15,149.58,150.15,10000.0,149.67,150.15,149.58,150.15,10000.0
2015-04-01 13:00:00,150.15,150.41,149.98,150.39,17700.0,150.15,150.41,149.98,150.39,17700.0
2015-04-01 13:10:00,150.39,150.54,150.3,150.53,8700.0,150.39,150.54,150.3,150.53,8700.0
2015-04-01 13:20:00,150.47,150.76,150.46,150.71,22300.0,150.47,150.76,150.46,150.71,22300.0
2015-04-01 13:30:00,150.68,150.95,150.58,150.68,14700.0,150.68,150.95,150.58,150.68,14700.0
2015-04-01 13:40:00,150.79,151.11,150.72,151.1,9800.0,150.79,151.11,150.72,151.1,9800.0
2015-04-01 13:50:00,151.19,151.38,150.99,151.27,15800.0,151.19,151.38,150.99,151.27,15800.0
2015-04-01 14:00:00,151.17,151.22,151.05,151.16,6500.0,151.17,151.22,151.05,151.16,6500.0
2015-04-01 14:10:00,151.28,151.34,150.58,150.75,12700.0,151.28,151.34,150.58,150.75,12700.0
2015-04-01 14:20:00,150.82,151.0,150.77,150.79,10100.0,150.82,151.0,150.77,150.79,10100.0
2015-04-01 14:30:00,150.73,150.79,150.45,150.61,12000.0,150.73,150.79,150.45,150.61,12000.0
2015-04-01 14:40:00,150.61,150.66,150.11,150.3,15800.0,150.61,150.66,150.11,150.3,15800.0
2015-04-01 14:50:00,150.27,150.77,150.26,150.72,14000.0,150.27,150.77,150.26,150.72,14000.0
2015-04-01 15:00:00,150.82,150.93,150.44,150.46,25700.0,150.82,150.93,150.44,150.46,25700.0
2015-04-01 15:10:00,150.46,150.48,150.23,150.34,10700.0,150.46,150.48,150.23,150.34,10700.0
2015-04-01 15:20:00,150.39,150.73,150.34,150.73,21700.0,150.39,150.73,150.34,150.73,21700.0
2015-04-01 15:30:00,150.75,151.09,150.73,150.91,19200.0,150.75,151.09,150.73,150.91,19200.0
2015-04-01 15:40:00,150.89,150.92,150.42,150.83,27600.0,150.89,150.92,150.42,150.83,27600.0
2015-04-01 15:50:00,150.82,151.07,150.76,150.99,36100.0,150.82,151.07,150.76,150.99,36100.0
2015-04-02 09:30:00,150.65,151.22,149.52,150.89,6400.0,150.65,151.22,149.52,150.89,6400.0
2015-04-02 09:40:00,150.97,151.23,150.71,151.23,2500.0,150.97,151.23,150.71,151.23,2500.0
2015-04-02 09:50:00,151.24,151.84,151.24,151.75,5700.0,151.24,151.84,151.24,151.75,5700.0
2015-04-02 10:00:00,151.79,152.24,151.61,151.72,18000.0,151.79,152.24,151.61,151.72,18000.0
2015-04-02 10:10:00,151.39,151.72,151.27,151.55,5300.0,151.39,151.72,151.27,151.55,5300.0
2015-04-02 10:20:00,151.57,151.76,150.97,151.13,9400.0,151.57,151.76,150.97,151.13,9400.0
2015-04-02 10:30:00,151.15,151.73,151.04,151.63,13700.0,151.15,151.73,151.04,151.63,13700.0
2015-04-02 10:40:00,151.64,151.92,151.39,151.8,42800.0,151.64,151.92,151.39,151.8,42800.0
2015-04-02 10:50:00,151.8,151.8,150.7,150.71,29800.0,151.8,151.8,150.7,150.71,29800.0
2015-04-02 11:00:00,150.62,151.34,150.62,150.99,47200.0,150.62,151.34,150.62,150.99,47200.0
2015-04-02 11:10:00,150.99,151.46,150.82,151.0,39000.0,150.99,151.46,150.82,151.0,39000.0
2015-04-02 11:20:00,151.05,151.53,151.05,151.19,12900.0,151.05,151.53,151.05,151.19,12900.0
2015-04-02 11:30:00,151.19,151.51,151.1,151.34,22200.0,151.19,151.51,151.1,151.34,22200.0
2015-04-02 11:40:00,151.34,151.42,151.0,151.42,37000.0,151.34,151.42,151.0,151.42,37000.0
2015-04-02 11:50:00,151.32,151.64,151.27,151.37,8900.0,151.32,151.64,151.27,151.37,8900.0
2015-04-02 12:00:00,151.33,151.4,151.17,151.31,5800.0,151.33,151.4,151.17,151.31,5800.0
2015-04-02 12:10:00,151.31,151.59,151.23,151.59,9100.0,151.31,151.59,151.23,151.59,9100.0
2015-04-02 12:20:00,151.65,151.77,151.46,151.46,4500.0,151.65,151.77,151.46,151.46,4500.0
2015-04-02 12:30:00,151.53,151.76,151.47,151.76,10600.0,151.53,151.76,151.47,151.76,10600.0
2015-04-02 12:40:00,151.76,151.89,151.36,151.48,4600.0,151.76,151.89,151.36,151.48,4600.0
2015-04-02 12:50:00,151.32,151.35,150.92,150.95,9300.0,151.32,151.35,150.92,150.95,9300.0
2015-04-02 13:00:00,151.02,151.43,150.89,151.42,5200.0,151.02,151.43,150.89,151.42,5200.0
2015-04-02 13:10:00,151.44,151.59,151.3,151.59,1800.0,151.44,151.59,151.3,151.59,1800.0
2015-04-02 13:20:00,151.59,151.78,151.4,151.49,3800.0,151.59,151.78,151.4,151.49,3800.0
2015-04-02 13:30:00,151.47,151.68,151.42,151.53,4200.0,151.47,151.68,151.42,151.53,4200.0
2015-04-02 13:40:00,151.5,151.54,151.39,151.44,13300.0,151.5,151.54,151.39,151.44,13300.0
2015-04-02 13:50:00,151.53,151.59,151.41,151.54,8100.0,151.53,151.59,151.41,151.54,8100.0
2015-04-02 14:00:00,151.59,151.75,151.56,151.63,13800.0,151.59,151.75,151.56,151.63,13800.0
2015-04-02 14:10:00,151.67,151.9,151.66,151.9,9400.0,151.67,151.9,151.66,151.9,9400.0
2015-04-02 14:20:00,151.83,151.83,151.25,151.3,5500.0,151.83,151.83,151.25,151.3,5500.0
2015-04-02 14:30:00,151.26,151.35,150.99,151.03,7400.0,151.26,151.35,150.99,151.03,7400.0
2015-04-02 14:40:00,151.03,151.03,150.42,150.66,10600.0,151.03,151.03,150.42,150.66,10600.0
2015-04-02 14:50:00,150.61,150.62,150.34,150.44,4700.0,150.61,150.62,150.34,150.44,4700.0
2015-04-02 15:00:00,150.51,150.92,150.48,150.91,7000.0,150.51,150.92,150.48,150.91,7000.0
2015-04-02 15:10:00,150.95,150.95,150.49,150.49,7400.0,150.95,150.95,150.49,150.49,7400.0
2015-04-02 15:20:00,150.49,150.6,150.39,150.6,7500.0,150.49,150.6,150.39,150.6,7500.0
2015-04-02 15:30:00,150.59,151.42,150.53,151.37,23200.0,150.59,151.42,150.53,151.37,23200.0
2015-04-02 15:40:00,151.39,151.53,151.09,151.12,38200.0,151.39,151.53,151.09,151.12,38200.0
2015-04-02 15:50:00,151.09,151.52,150.98,151.4,59600.0,151.09,151.52,150.98,151.4,59600.0
2015-04-06 09:30:00,150.87,151.5,150.67,151.41,9400.0,150.87,151.5,150.67,151.41,9400.0
2015-04-06 09:40:00,151.46,152.32,151.14,152.32,14500.0,151.46,152.32,151.14,152.32,14500.0
2015-04-06 09:50:00,152.33,152.43,152.0,152.19,9300.0,152.33,152.43,152.0,152.19,9300.0
2015-04-06 10:00:00,152.21,152.48,151.98,152.42,9600.0,152.21,152.48,151.98,152.42,9600.0
2015-04-06 10:10:00,152.41,152.97,152.33,152.97,12700.0,152.41,152.97,152.33,152.97,12700.0
2015-04-06 10:20:00,152.89,153.58,152.89,153.58,13300.0,152.89,153.58,152.89,153.58,13300.0
2015-04-06 10:30:00,153.58,153.6,152.96,153.31,12400.0,153.58,153.6,152.96,153.31,12400.0
2015-04-06 10:40:00,153.41,153.41,152.91,153.14,11400.0,153.41,153.41,152.91,153.14,11400.0
2015-04-06 10:50:00,153.01,153.1,152.76,153.1,3300.0,153.01,153.1,152.76,153.1,3300.0
2015-04-06 11:00:00,152.95,153.0,152.62,152.81,14500.0,152.95,153.0,152.62,152.81,14500.0
2015-04-06 11:10:00,152.63,152.7,152.45,152.66,16200.0,152.63,152.7,152.45,152.66,16200.0
2015-04-06 11:20:00,152.72,152.72,152.24,152.39,9300.0,152.72,152.72,152.24,152.39,9300.0
2015-04-06 11:30:00,152.27,152.57,152.14,152.14,18700.0,152.27,152.57,152.14,152.14,18700.0
2015-04-06 11:40:00,152.11,152.4,152.1,152.39,7500.0,152.11,152.4,152.1,152.39,7500.0
2015-04-06 11:50:00,152.29,152.53,152.22,152.5,22200.0,152.29,152.53,152.22,152.5,22200.0
2015-04-06 12:00:00,152.5,152.94,152.5,152.94,4000.0,152.5,152.94,152.5,152.94,4000.0
2015-04-06 12:10:00,152.95,153.18,152.82,153.14,10200.0,152.95,153.18,152.82,153.14,10200.0
2015-04-06 12:20:00,153.18,153.51,153.18,153.44,9600.0,153.18,153.51,153.18,153.44,9600.0
2015-04-06 12:30:00,153.31,153.41,152.86,153.22,7700.0,153.31,153.41,152.86,153.22,7700.0
2015-04-06 12:40:00,153.22,153.49,153.07,153.41,12300.0,153.22,153.49,153.07,153.41,12300.0
2015-04-06 12:50:00,153.36,153.55,153.14,153.41,9100.0,153.36,153.55,153.14,153.41,9100.0
2015-04-06 13:00:00,153.29,153.56,153.29,153.56,3300.0,153.29,153.56,153.29,153.56,3300.0
2015-04-06 13:10:00,153.56,153.67,153.39,153.67,8400.0,153.56,153.67,153.39,153.67,8400.0
2015-04-06 13:20:00,153.65,153.87,153.39,153.59,10800.0,153.65,153.87,153.39,153.59,10800.0
2015-04-06 13:30:00,153.59,153.76,153.36,153.42,5800.0,153.59,153.76,153.36,153.42,5800.0
2015-04-06 13:40:00,153.36,153.4,153.06,153.22,14400.0,153.36,153.4,153.06,153.22,14400.0
2015-04-06 13:50:00,153.24,153.45,153.15,153.43,20000.0,153.24,153.45,153.15,153.43,20000.0
2015-04-06 14:00:00,153.43,153.45,153.19,153.2,4300.0,153.43,153.45,153.19,153.2,4300.0
2015-04-06 14:10:00,153.2,153.65,153.2,153.55,6700.0,153.2,153.65,153.2,153.55,6700.0
2015-04-06 14:20:00,153.54,153.54,153.17,153.39,17800.0,153.54,153.54,153.17,153.39,17800.0
2015-04-06 14:30:00,153.39,153.54,153.35,153.5,9700.0,153.39,153.54,153.35,153.5,9700.0
2015-04-06 14:40:00,153.53,153.65,153.43,153.5,8600.0,153.53,153.65,153.43,153.5,8600.0
2015-04-06 14:50:00,153.48,153.56,153.25,153.32,13700.0,153.48,153.56,153.25,153.32,13700.0
2015-04-06 15:00:00,153.3,153.4,153.14,153.24,13300.0,153.3,153.4,153.14,153.24,13300.0
2015-04-06 15:10:00,153.22,153.5,153.2,153.36,20000.0,153.22,153.5,153.2,153.36,20000.0
2015-04-06 15:20:00,153.35,153.46,153.27,153.3,21100.0,153.35,153.46,153.27,153.3,21100.0
2015-04-06 15:30:00,153.3,153.49,153.24,153.43,19600.0,153.3,153.49,153.24,153.43,19600.0
2015-04-06 15:40:00,153.4,153.47,153.21,153.34,20800.0,153.4,153.47,153.21,153.34,20800.0
2015-04-06 15:50:00,153.36,153.48,153.14,153.32,56000.0,153.36,153.48,153.14,153.32,56000.0
2015-04-07 09:30:00,153.68,155.55,153.61,155.15,30300.0,153.68,155.55,153.61,155.15,30300.0
2015-04-07 09:40:00,155.15,155.15,154.15,154.39,12300.0,155.15,155.15,154.15,154.39,12300.0
2015-04-07 09:50:00,154.33,154.69,154.07,154.08,18600.0,154.33,154.69,154.07,154.08,18600.0
2015-04-07 10:00:00,154.05,154.2,153.62,153.9,22100.0,154.05,154.2,153.62,153.9,22100.0
2015-04-07 10:10:00,153.85,154.18,153.51,153.79,7700.0,153.85,154.18,153.51,153.79,7700.0
2015-04-07 10:20:00,153.89,154.22,153.89,153.89,4200.0,153.89,154.22,153.89,153.89,4200.0
2015-04-07 10:30:00,153.92,154.43,153.92,154.28,13200.0,153.92,154.43,153.92,154.28,13200.0
2015-04-07 10:40:00,154.28,154.3,153.94,154.21,20800.0,154.28,154.3,153.94,154.21,20800.0
2015-04-07 10:50:00,154.16,154.16,153.74,153.77,14800.0,154.16,154.16,153.74,153.77,14800.0
2015-04-07 11:00:00,153.77,153.8,153.27,153.32,13100.0,153.77,153.8,153.27,153.32,13100.0
2015-04-07 11:10:00,153.27,153.34,152.9,152.96,16500.0,153.27,153.34,152.9,152.96,16500.0
2015-04-07 11:20:00,153.0,153.49,153.0,153.38,20100.0,153.0,153.49,153.0,153.38,20100.0
2015-04-07 11:30:00,153.3,153.47,153.12,153.24,7500.0,153.3,153.47,153.12,153.24,7500.0
2015-04-07 11:40:00,153.19,153.33,153.04,153.32,6000.0,153.19,153.33,153.04,153.32,6000.0
2015-04-07 11:50:00,153.26,153.51,153.05,153.29,4100.0,153.26,153.51,153.05,153.29,4100.0
2015-04-07 12:00:00,153.29,153.61,153.28,153.37,6100.0,153.29,153.61,153.28,153.37,6100.0
2015-04-07 12:10:00,153.28,153.5,153.24,153.34,4200.0,153.28,153.5,153.24,153.34,4200.0
2015-04-07 12:20:00,153.3,153.35,153.16,153.16,2000.0,153.3,153.35,153.16,153.16,2000.0
2015-04-07 12:30:00,153.1,153.23,152.85,152.85,3800.0,153.1,153.23,152.85,152.85,3800.0
2015-04-07 12:40:00,152.83,152.91,152.74,152.88,3200.0,152.83,152.91,152.74,152.88,3200.0
2015-04-07 12:50:00,152.84,153.04,152.56,152.59,26800.0,152.84,153.04,152.56,152.59,26800.0
2015-04-07 13:00:00,152.6,152.62,152.4,152.61,10900.0,152.6,152.62,152.4,152.61,10900.0
2015-04-07 13:10:00,152.61,152.71,152.61,152.64,2300.0,152.61,152.71,152.61,152.64,2300.0
2015-04-07 13:20:00,152.7,152.7,152.53,152.53,2900.0,152.7,152.7,152.53,152.53,2900.0
2015-04-07 13:30:00,152.55,152.67,152.47,152.61,9200.0,152.55,152.67,152.47,152.61,9200.0
2015-04-07 13:40:00,152.72,152.88,152.63,152.63,3100.0,152.72,152.88,152.63,152.63,3100.0
2015-04-07 13:50:00,152.76,152.81,152.6,152.81,4200.0,152.76,152.81,152.6,152.81,4200.0
2015-04-07 14:00:00,152.83,152.85,152.74,152.84,3400.0,152.83,152.85,152.74,152.84,3400.0
2015-04-07 14:10:00,152.87,153.07,152.86,152.91,5000.0,152.87,153.07,152.86,152.91,5000.0
2015-04-07 14:20:00,152.94,152.98,152.83,152.87,3100.0,152.94,152.98,152.83,152.87,3100.0
2015-04-07 14:30:00,152.84,153.04,152.83,152.84,6800.0,152.84,153.04,152.83,152.84,6800.0
2015-04-07 14:40:00,152.84,152.85,152.53,152.58,4200.0,152.84,152.85,152.53,152.58,4200.0
2015-04-07 14:50:00,152.58,152.68,152.48,152.58,13000.0,152.58,152.68,152.48,152.58,13000.0
2015-04-07 15:00:00,152.56,152.68,152.07,152.07,17500.0,152.56,152.68,152.07,152.07,17500.0
2015-04-07 15:10:00,152.1,152.15,151.97,152.02,11100.0,152.1,152.15,151.97,152.02,11100.0
2015-04-07 15:20:00,152.01,152.01,151.79,151.85,9200.0,152.01,152.01,151.79,151.85,9200.0
2015-04-07 15:30:00,151.89,152.29,151.89,152.15,28200.0,151.89,152.29,151.89,152.15,28200.0
2015-04-07 15:40:00,152.15,152.15,151.66,151.67,17800.0,152.15,152.15,151.66,151.67,17800.0
2015-04-07 15:50:00,151.64,151.66,151.43,151.43,27300.0,151.64,151.66,151.43,151.43,27300.0
2015-04-08 09:30:00,152.1,152.97,152.1,152.4,9700.0,152.1,152.97,152.1,152.4,9700.0
2015-04-08 09:40:00,152.99,153.23,152.56,152.99,12900.0,152.99,153.23,152.56,152.99,12900.0
2015-04-08 09:50:00,153.0,153.06,152.25,152.33,11400.0,153.0,153.06,152.25,152.33,11400.0
2015-04-08 10:00:00,152.36,152.82,152.36,152.58,11600.0,152.36,152.82,152.36,152.58,11600.0
2015-04-08 10:10:00,152.48,152.64,152.03,152.03,10800.0,152.48,152.64,152.03,152.03,10800.0
2015-04-08 10:20:00,152.03,153.02,152.03,153.02,11200.0,152.03,153.02,152.03,153.02,11200.0
2015-04-08 10:30:00,153.1,153.1,152.62,152.75,9500.0,153.1,153.1,152.62,152.75,9500.0
2015-04-08 10:40:00,152.66,152.74,152.2,152.61,19600.0,152.66,152.74,152.2,152.61,19600.0
2015-04-08 10:50:00,152.55,152.98,152.45,152.96,3400.0,152.55,152.98,152.45,152.96,3400.0
2015-04-08 11:00:00,152.96,153.11,152.79,153.0,5100.0,152.96,153.11,152.79,153.0,5100.0
2015-04-08 11:10:00,153.03,153.13,152.82,153.0,9500.0,153.03,153.13,152.82,153.0,9500.0
2015-04-08 11:20:00,153.09,153.09,152.42,152.74,5100.0,153.09,153.09,152.42,152.74,5100.0
2015-04-08 11:30:00,152.69,152.84,152.32,152.58,9600.0,152.69,152.84,152.32,152.58,9600.0
2015-04-08 11:40:00,152.6,152.66,152.38,152.48,2800.0,152.6,152.66,152.38,152.48,2800.0
2015-04-08 11:50:00,152.48,152.48,152.2,152.22,2200.0,152.48,152.48,152.2,152.22,2200.0
2015-04-08 12:00:00,152.29,152.7,152.25,152.29,22700.0,152.29,152.7,152.25,152.29,22700.0
2015-04-08 12:10:00,152.36,152.56,152.17,152.17,43700.0,152.36,152.56,152.17,152.17,43700.0
2015-04-08 12:20:00,152.33,152.33,152.15,152.16,1200.0,152.33,152.33,152.15,152.16,1200.0
2015-04-08 12:30:00,152.25,152.26,152.03,152.07,1900.0,152.25,152.26,152.03,152.07,1900.0
2015-04-08 12:40:00,152.07,152.36,152.07,152.23,16600.0,152.07,152.36,152.07,152.23,16600.0
2015-04-08 12:50:00,152.29,152.34,152.25,152.34,300.0,152.29,152.34,152.25,152.34,300.0
2015-04-08 13:00:00,152.24,152.27,151.95,151.98,7900.0,152.24,152.27,151.95,151.98,7900.0
2015-04-08 13:10:00,151.9,152.05,151.9,152.04,1500.0,151.9,152.05,151.9,152.04,1500.0
2015-04-08 13:20:00,152.04,152.5,152.04,152.5,2200.0,152.04,152.5,152.04,152.5,2200.0
2015-04-08 13:30:00,152.45,152.6,152.37,152.42,8900.0,152.45,152.6,152.37,152.42,8900.0
2015-04-08 13:40:00,152.45,152.56,152.34,152.34,3800.0,152.45,152.56,152.34,152.34,3800.0
2015-04-08 13:50:00,152.34,152.61,152.34,152.35,3300.0,152.34,152.61,152.34,152.35,3300.0
2015-04-08 14:00:00,152.33,152.33,151.71,151.72,6900.0,152.33,152.33,151.71,151.72,6900.0
2015-04-08 14:10:00,151.82,152.78,151.79,152.77,5000.0,151.82,152.78,151.79,152.77,5000.0
2015-04-08 14:20:00,152.78,152.79,152.34,152.5,3100.0,152.78,152.79,152.34,152.5,3100.0
2015-04-08 14:30:00,152.49,152.66,152.3,152.3,3400.0,152.49,152.66,152.3,152.3,3400.0
2015-04-08 14:40:00,152.25,152.32,152.02,152.19,4800.0,152.25,152.32,152.02,152.19,4800.0
2015-04-08 14:50:00,152.27,152.39,151.99,152.17,4100.0,152.27,152.39,151.99,152.17,4100.0
2015-04-08 15:00:00,152.28,152.5,152.21,152.38,6100.0,152.28,152.5,152.21,152.38,6100.0
2015-04-08 15:10:00,152.34,152.52,152.21,152.42,5200.0,152.34,152.52,152.21,152.42,5200.0
2015-04-08 15:20:00,152.37,152.46,152.32,152.39,6500.0,152.37,152.46,152.32,152.39,6500.0
2015-04-08 15:30:00,152.44,152.49,152.12,152.24,15800.0,152.44,152.49,152.12,152.24,15800.0
2015-04-08 15:40:00,152.26,152.4,152.21,152.29,10300.0,152.26,152.4,152.21,152.29,10300.0
2015-04-08 15:50:00,152.28,152.36,152.08,152.2,28700.0,152.28,152.36,152.08,152.2,28700.0
2015-04-09 09:30:00,152.17,153.08,152.03,152.21,5600.0,152.17,153.08,152.03,152.21,5600.0
2015-04-09 09:40:00,152.4,152.56,151.76,151.76,5300.0,152.4,152.56,151.76,151.76,5300.0
2015-04-09 09:50:00,151.74,151.82,151.22,151.46,15100.0,151.74,151.82,151.22,151.46,15100.0
2015-04-09 10:00:00,151.59,152.07,151.58,152.04,6000.0,151.59,152.07,151.58,152.04,6000.0
2015-04-09 10:10:00,151.84,151.93,151.64,151.69,5000.0,151.84,151.93,151.64,151.69,5000.0
2015-04-09 10:20:00,151.63,151.8,151.43,151.55,12200.0,151.63,151.8,151.43,151.55,12200.0
2015-04-09 10:30:00,151.51,151.64,151.38,151.44,14400.0,151.51,151.64,151.38,151.44,14400.0
2015-04-09 10:40:00,151.37,151.45,151.21,151.22,6300.0,151.37,151.45,151.21,151.22,6300.0
2015-04-09 10:50:00,151.35,151.35,150.85,151.12,7200.0,151.35,151.35,150.85,151.12,7200.0
2015-04-09 11:00:00,151.07,151.07,150.62,150.77,11500.0,151.07,151.07,150.62,150.77,11500.0
2015-04-09 11:10:00,150.71,150.83,150.52,150.52,4200.0,150.71,150.83,150.52,150.52,4200.0
2015-04-09 11:20:00,150.62,150.71,150.5,150.6,6300.0,150.62,150.71,150.5,150.6,6300.0
2015-04-09 11:30:00,150.69,151.16,150.5,151.16,43400.0,150.69,151.16,150.5,151.16,43400.0
2015-04-09 11:40:00,151.1,151.41,151.03,151.41,4300.0,151.1,151.41,151.03,151.41,4300.0
2015-04-09 11:50:00,151.35,151.45,151.14,151.24,4100.0,151.35,151.45,151.14,151.24,4100.0
2015-04-09 12:00:00,151.29,151.29,151.13,151.17,3700.0,151.29,151.29,151.13,151.17,3700.0
2015-04-09 12:10:00,151.14,151.31,151.09,151.29,5100.0,151.14,151.31,151.09,151.29,5100.0
2015-04-09 12:20:00,151.34,151.38,151.09,151.16,10100.0,151.34,151.38,151.09,151.16,10100.0
2015-04-09 12:30:00,151.16,151.32,151.16,151.31,700.0,151.16,151.32,151.16,151.31,700.0
2015-04-09 12:40:00,151.16,151.67,151.16,151.67,24100.0,151.16,151.67,151.16,151.67,24100.0
2015-04-09 12:50:00,151.69,151.88,151.69,151.88,800.0,151.69,151.88,151.69,151.88,800.0
2015-04-09 13:00:00,151.88,152.01,151.88,151.96,1900.0,151.88,152.01,151.88,151.96,1900.0
2015-04-09 13:10:00,151.96,152.02,151.76,151.77,4800.0,151.96,152.02,151.76,151.77,4800.0
2015-04-09 13:20:00,151.94,152.12,151.8,151.94,5400.0,151.94,152.12,151.8,151.94,5400.0
2015-04-09 13:30:00,151.95,152.06,151.78,151.83,1800.0,151.95,152.06,151.78,151.83,1800.0
2015-04-09 13:40:00,151.83,152.06,151.82,152.06,600.0,151.83,152.06,151.82,152.06,600.0
2015-04-09 13:50:00,151.91,152.01,151.87,152.01,600.0,151.91,152.01,151.87,152.01,600.0
2015-04-09 14:00:00,152.06,152.18,151.9,152.08,2200.0,152.06,152.18,151.9,152.08,2200.0
2015-04-09 14:10:00,152.02,152.08,151.96,151.96,1300.0,152.02,152.08,151.96,151.96,1300.0
2015-04-09 14:20:00,152.11,152.11,151.82,151.94,3300.0,152.11,152.11,151.82,151.94,3300.0
2015-04-09 14:30:00,151.86,151.87,151.43,151.52,3700.0,151.86,151.87,151.43,151.52,3700.0
2015-04-09 14:40:00,151.42,151.52,151.3,151.3,3700.0,151.42,151.52,151.3,151.3,3700.0
2015-04-09 14:50:00,151.33,151.54,151.31,151.38,3900.0,151.33,151.54,151.31,151.38,3900.0
2015-04-09 15:00:00,151.39,151.72,151.38,151.64,7000.0,151.39,151.72,151.38,151.64,7000.0
2015-04-09 15:10:00,151.59,152.06,151.59,152.06,3500.0,151.59,152.06,151.59,152.06,3500.0
2015-04-09 15:20:00,151.97,152.06,151.89,152.02,3600.0,151.97,152.06,151.89,152.02,3600.0
2015-04-09 15:30:00,151.99,152.06,151.75,151.77,5700.0,151.99,152.06,151.75,151.77,5700.0
2015-04-09 15:40:00,151.8,151.82,151.75,151.8,9300.0,151.8,151.82,151.75,151.8,9300.0
2015-04-09 15:50:00,151.78,151.83,151.69,151.78,14900.0,151.78,151.83,151.69,151.78,14900.0
2015-04-10 09:30:00,151.9,152.53,151.71,152.33,6700.0,151.9,152.53,151.71,152.33,6700.0
2015-04-10 09:40:00,151.99,152.3,151.52,152.09,2500.0,151.99,152.3,151.52,152.09,2500.0
2015-04-10 09:50:00,152.29,152.68,151.9,152.2,5000.0,152.29,152.68,151.9,152.2,5000.0
2015-04-10 10:00:00,152.2,152.58,152.16,152.51,8300.0,152.2,152.58,152.16,152.51,8300.0
2015-04-10 10:10:00,152.52,152.52,152.06,152.06,4200.0,152.52,152.52,152.06,152.06,4200.0
2015-04-10 10:20:00,152.21,152.22,152.01,152.02,1200.0,152.21,152.22,152.01,152.02,1200.0
2015-04-10 10:30:00,152.03,152.05,151.6,151.6,5100.0,152.03,152.05,151.6,151.6,5100.0
2015-04-10 10:40:00,151.69,152.02,151.63,151.98,7000.0,151.69,152.02,151.63,151.98,7000.0
2015-04-10 10:50:00,151.96,151.98,151.37,151.61,21600.0,151.96,151.98,151.37,151.61,21600.0
2015-04-10 11:00:00,151.61,151.84,151.6,151.75,3600.0,151.61,151.84,151.6,151.75,3600.0
2015-04-10 11:10:00,151.82,151.92,151.73,151.8,2200.0,151.82,151.92,151.73,151.8,2200.0
2015-04-10 11:20:00,151.8,151.98,151.78,151.93,3000.0,151.8,151.98,151.78,151.93,3000.0
2015-04-10 11:30:00,151.93,151.96,151.82,151.89,2200.0,151.93,151.96,151.82,151.89,2200.0
2015-04-10 11:40:00,151.92,151.94,151.63,151.84,10400.0,151.92,151.94,151.63,151.84,10400.0
2015-04-10 11:50:00,151.7,151.8,151.63,151.8,1100.0,151.7,151.8,151.63,151.8,1100.0
2015-04-10 12:00:00,151.8,151.94,151.76,151.9,4100.0,151.8,151.94,151.76,151.9,4100.0
2015-04-10 12:10:00,151.97,151.97,151.73,151.73,2100.0,151.97,151.97,151.73,151.73,2100.0
2015-04-10 12:20:00,151.74,151.84,151.73,151.73,3300.0,151.74,151.84,151.73,151.73,3300.0
2015-04-10 12:30:00,151.78,151.84,151.74,151.77,4400.0,151.78,151.84,151.74,151.77,4400.0
2015-04-10 12:40:00,151.79,151.91,151.73,151.8,9800.0,151.79,151.91,151.73,151.8,9800.0
2015-04-10 12:50:00,151.8,151.89,151.8,151.83,800.0,151.8,151.89,151.8,151.83,800.0
2015-04-10 13:00:00,151.81,151.96,151.81,151.96,1400.0,151.81,151.96,151.81,151.96,1400.0
2015-04-10 13:10:00,151.96,151.96,151.65,151.65,3900.0,151.96,151.96,151.65,151.65,3900.0
2015-04-10 13:20:00,151.63,151.64,151.52,151.57,1700.0,151.63,151.64,151.52,151.57,1700.0
2015-04-10 13:30:00,151.61,151.66,151.56,151.58,5200.0,151.61,151.66,151.56,151.58,5200.0
2015-04-10 13:40:00,151.61,151.72,151.52,151.62,8800.0,151.61,151.72,151.52,151.62,8800.0
2015-04-10 13:50:00,151.6,151.74,151.6,151.71,3700.0,151.6,151.74,151.6,151.71,3700.0
2015-04-10 14:00:00,151.73,151.83,151.71,151.81,2100.0,151.73,151.83,151.71,151.81,2100.0
2015-04-10 14:10:00,151.7,151.7,151.54,151.62,4800.0,151.7,151.7,151.54,151.62,4800.0
2015-04-10 14:20:00,151.6,151.7,151.58,151.69,3000.0,151.6,151.7,151.58,151.69,3000.0
2015-04-10 14:30:00,151.79,151.79,151.61,151.61,5500.0,151.79,151.79,151.61,151.61,5500.0
2015-04-10 14:40:00,151.65,151.65,151.53,151.53,4400.0,151.65,151.65,151.53,151.53,4400.0
2015-04-10 14:50:00,151.56,151.73,151.48,151.73,2900.0,151.56,151.73,151.48,151.73,2900.0
2015-04-10 15:00:00,151.74,151.74,151.47,151.53,8200.0,151.74,151.74,151.47,151.53,8200.0
2015-04-10 15:10:00,151.58,151.76,151.53,151.59,4200.0,151.58,151.76,151.53,151.59,4200.0
2015-04-10 15:20:00,151.57,151.75,151.57,151.75,3700.0,151.57,151.75,151.57,151.75,3700.0
2015-04-10 15:30:00,151.71,151.82,151.65,151.66,4200.0,151.71,151.82,151.65,151.66,4200.0
2015-04-10 15:40:00,151.66,151.81,151.66,151.8,5900.0,151.66,151.81,151.66,151.8,5900.0
2015-04-10 15:50:00,151.8,151.81,151.42,151.68,47500.0,151.8,151.81,151.42,151.68,47500.0
2015-04-13 09:30:00,151.72,152.95,151.71,152.66,36700.0,151.72,152.95,151.71,152.66,36700.0
2015-04-13 09:40:00,152.62,152.94,152.45,152.62,18100.0,152.62,152.94,152.45,152.62,18100.0
2015-04-13 09:50:00,152.78,152.86,152.51,152.62,22100.0,152.78,152.86,152.51,152.62,22100.0
2015-04-13 10:00:00,152.5,152.7,152.41,152.41,24000.0,152.5,152.7,152.41,152.41,24000.0
2015-04-13 10:10:00,152.5,152.69,152.5,152.65,6100.0,152.5,152.69,152.5,152.65,6100.0
2015-04-13 10:20:00,152.71,152.96,152.51,152.51,18800.0,152.71,152.96,152.51,152.51,18800.0
2015-04-13 10:30:00,152.65,152.83,152.63,152.7,4500.0,152.65,152.83,152.63,152.7,4500.0
2015-04-13 10:40:00,152.7,152.85,152.48,152.49,5000.0,152.7,152.85,152.48,152.49,5000.0
2015-04-13 10:50:00,152.54,152.77,152.44,152.62,10500.0,152.54,152.77,152.44,152.62,10500.0
2015-04-13 11:00:00,152.69,152.8,152.64,152.7,3900.0,152.69,152.8,152.64,152.7,3900.0
2015-04-13 11:10:00,152.75,152.81,152.73,152.75,4100.0,152.75,152.81,152.73,152.75,4100.0
2015-04-13 11:20:00,152.79,152.79,152.39,152.77,4400.0,152.79,152.79,152.39,152.77,4400.0
2015-04-13 11:30:00,152.76,152.76,152.57,152.62,3100.0,152.76,152.76,152.57,152.62,3100.0
2015-04-13 11:40:00,152.68,152.77,152.62,152.65,3300.0,152.68,152.77,152.62,152.65,3300.0
2015-04-13 11:50:00,152.59,152.59,152.26,152.41,37000.0,152.59,152.59,152.26,152.41,37000.0
2015-04-13 12:00:00,152.39,152.46,152.22,152.39,18900.0,152.39,152.46,152.22,152.39,18900.0
2015-04-13 12:10:00,152.45,152.49,152.26,152.34,4700.0,152.45,152.49,152.26,152.34,4700.0
2015-04-13 12:20:00,152.27,152.46,152.27,152.44,4600.0,152.27,152.46,152.27,152.44,4600.0
2015-04-13 12:30:00,152.4,152.4,152.24,152.36,6100.0,152.4,152.4,152.24,152.36,6100.0
2015-04-13 12:40:00,152.36,152.41,152.19,152.31,20500.0,152.36,152.41,152.19,152.31,20500.0
2015-04-13 12:50:00,152.31,152.52,152.19,152.49,30000.0,152.31,152.52,152.19,152.49,30000.0
2015-04-13 13:00:00,152.43,152.53,152.16,152.17,18100.0,152.43,152.53,152.16,152.17,18100.0
2015-04-13 13:10:00,152.2,152.45,152.17,152.4,26900.0,152.2,152.45,152.17,152.4,26900.0
2015-04-13 13:20:00,152.4,152.4,152.09,152.33,15000.0,152.4,152.4,152.09,152.33,15000.0
2015-04-13 13:30:00,152.33,152.45,152.22,152.4,18000.0,152.33,152.45,152.22,152.4,18000.0
2015-04-13 13:40:00,152.39,152.45,152.26,152.44,9000.0,152.39,152.45,152.26,152.44,9000.0
2015-04-13 13:50:00,152.41,152.53,152.31,152.4,10600.0,152.41,152.53,152.31,152.4,10600.0
2015-04-13 14:00:00,152.48,152.61,152.48,152.56,1600.0,152.48,152.61,152.48,152.56,1600.0
2015-04-13 14:10:00,152.6,152.6,152.33,152.47,9600.0,152.6,152.6,152.33,152.47,9600.0
2015-04-13 14:20:00,152.4,152.69,152.4,152.69,4900.0,152.4,152.69,152.4,152.69,4900.0
2015-04-13 14:30:00,152.6,152.68,152.52,152.52,2600.0,152.6,152.68,152.52,152.52,2600.0
2015-04-13 14:40:00,152.57,152.61,152.43,152.45,1700.0,152.57,152.61,152.43,152.45,1700.0
2015-04-13 14:50:00,152.44,152.46,152.3,152.45,4100.0,152.44,152.46,152.3,152.45,4100.0
2015-04-13 15:00:00,152.37,152.42,152.32,152.4,2600.0,152.37,152.42,152.32,152.4,2600.0
2015-04-13 15:10:00,152.38,152.43,152.32,152.33,4800.0,152.38,152.43,152.32,152.33,4800.0
2015-04-13 15:20:00,152.26,152.3,152.21,152.25,9200.0,152.26,152.3,152.21,152.25,9200.0
2015-04-13 15:30:00,152.25,152.31,152.2,152.2,6100.0,152.25,152.31,152.2,152.2,6100.0
2015-04-13 15:40:00,152.25,152.31,152.09,152.09,5300.0,152.25,152.31,152.09,152.09,5300.0
2015-04-13 15:50:00,152.07,152.09,151.92,152.01,14900.0,152.07,152.09,151.92,152.01,14900.0
2015-04-14 09:30:00,152.7,153.99,152.0,153.58,33400.0,152.7,153.99,152.0,153.58,33400.0
2015-04-14 09:40:00,153.7,153.85,152.56,152.87,10200.0,153.7,153.85,152.56,152.87,10200.0
2015-04-14 09:50:00,152.61,152.81,151.65,152.28,18200.0,152.61,152.81,151.65,152.28,18200.0
2015-04-14 10:00:00,152.32,152.47,151.62,152.47,24700.0,152.32,152.47,151.62,152.47,24700.0
2015-04-14 10:10:00,152.47,153.12,152.37,152.83,23800.0,152.47,153.12,152.37,152.83,23800.0
2015-04-14 10:20:00,152.66,153.1,152.64,153.03,5100.0,152.66,153.1,152.64,153.03,5100.0
2015-04-14 10:30:00,153.1,153.11,152.67,152.89,26000.0,153.1,153.11,152.67,152.89,26000.0
2015-04-14 10:40:00,152.75,153.8,152.75,153.79,15100.0,152.75,153.8,152.75,153.79,15100.0
2015-04-14 10:50:00,153.8,153.85,153.39,153.51,19700.0,153.8,153.85,153.39,153.51,19700.0
2015-04-14 11:00:00,153.52,153.74,153.38,153.67,12700.0,153.52,153.74,153.38,153.67,12700.0
2015-04-14 11:10:00,153.67,154.12,153.6,153.88,25900.0,153.67,154.12,153.6,153.88,25900.0
2015-04-14 11:20:00,153.99,154.19,153.86,154.19,9500.0,153.99,154.19,153.86,154.19,9500.0
2015-04-14 11:30:00,154.15,154.24,153.62,153.76,10700.0,154.15,154.24,153.62,153.76,10700.0
2015-04-14 11:40:00,153.85,154.11,153.64,153.71,19500.0,153.85,154.11,153.64,153.71,19500.0
2015-04-14 11:50:00,153.63,153.8,153.52,153.53,12200.0,153.63,153.8,153.52,153.53,12200.0
2015-04-14 12:00:00,153.53,153.68,153.38,153.38,17300.0,153.53,153.68,153.38,153.38,17300.0
2015-04-14 12:10:00,153.32,153.32,152.87,152.88,17400.0,153.32,153.32,152.87,152.88,17400.0
2015-04-14 12:20:00,152.92,153.27,152.89,153.22,8400.0,152.92,153.27,152.89,153.22,8400.0
2015-04-14 12:30:00,153.23,153.72,153.23,153.47,3300.0,153.23,153.72,153.23,153.47,3300.0
2015-04-14 12:40:00,153.5,153.5,153.28,153.3,4100.0,153.5,153.5,153.28,153.3,4100.0
2015-04-14 12:50:00,153.34,153.43,153.18,153.22,11200.0,153.34,153.43,153.18,153.22,11200.0
2015-04-14 13:00:00,153.22,153.54,153.17,153.5,8900.0,153.22,153.54,153.17,153.5,8900.0
2015-04-14 13:10:00,153.44,153.89,153.35,153.76,13300.0,153.44,153.89,153.35,153.76,13300.0
2015-04-14 13:20:00,153.75,154.13,153.74,153.95,10500.0,153.75,154.13,153.74,153.95,10500.0
2015-04-14 13:30:00,153.95,154.0,153.56,153.56,6200.0,153.95,154.0,153.56,153.56,6200.0
2015-04-14 13:40:00,153.56,153.69,153.25,153.4,25200.0,153.56,153.69,153.25,153.4,25200.0
2015-04-14 13:50:00,153.47,153.59,153.37,153.55,18200.0,153.47,153.59,153.37,153.55,18200.0
2015-04-14 14:00:00,153.5,153.66,153.25,153.64,11200.0,153.5,153.66,153.25,153.64,11200.0
2015-04-14 14:10:00,153.6,153.6,153.38,153.54,13300.0,153.6,153.6,153.38,153.54,13300.0
2015-04-14 14:20:00,153.51,153.83,153.47,153.75,13200.0,153.51,153.83,153.47,153.75,13200.0
2015-04-14 14:30:00,153.72,153.8,153.54,153.76,11100.0,153.72,153.8,153.54,153.76,11100.0
2015-04-14 14:40:00,153.75,153.92,153.6,153.66,8000.0,153.75,153.92,153.6,153.66,8000.0
2015-04-14 14:50:00,153.67,153.84,153.65,153.66,9900.0,153.67,153.84,153.65,153.66,9900.0
2015-04-14 15:00:00,153.7,153.84,153.6,153.65,12900.0,153.7,153.84,153.6,153.65,12900.0
2015-04-14 15:10:00,153.65,153.78,153.63,153.7,16000.0,153.65,153.78,153.63,153.7,16000.0
2015-04-14 15:20:00,153.67,153.72,153.51,153.55,15400.0,153.67,153.72,153.51,153.55,15400.0
2015-04-14 15:30:00,153.61,153.71,153.38,153.41,18800.0,153.61,153.71,153.38,153.41,18800.0
2015-04-14 15:40:00,153.39,153.59,153.36,153.5,23900.0,153.39,153.59,153.36,153.5,23900.0
2015-04-14 15:50:00,153.44,153.52,153.24,153.51,70500.0,153.44,153.52,153.24,153.51,70500.0
2015-04-15 09:30:00,156.2,156.3,154.31,154.95,79900.0,156.2,156.3,154.31,154.95,79900.0
2015-04-15 09:40:00,154.95,155.71,154.78,155.36,35800.0,154.95,155.71,154.78,155.36,35800.0
2015-04-15 09:50:00,155.4,155.99,155.21,155.89,28200.0,155.4,155.99,155.21,155.89,28200.0
2015-04-15 10:00:00,155.94,155.98,155.45,155.46,31100.0,155.94,155.98,155.45,155.46,31100.0
2015-04-15 10:10:00,155.48,155.64,155.41,155.58,12100.0,155.48,155.64,155.41,155.58,12100.0
2015-04-15 10:20:00,155.56,155.56,154.67,154.88,28100.0,155.56,155.56,154.67,154.88,28100.0
2015-04-15 10:30:00,154.88,154.95,154.65,154.91,17700.0,154.88,154.95,154.65,154.91,17700.0
2015-04-15 10:40:00,154.86,154.95,154.51,154.52,16600.0,154.86,154.95,154.51,154.52,16600.0
2015-04-15 10:50:00,154.76,155.44,154.72,155.29,14600.0,154.76,155.44,154.72,155.29,14600.0
2015-04-15 11:00:00,155.43,155.45,154.83,154.83,12200.0,155.43,155.45,154.83,154.83,12200.0
2015-04-15 11:10:00,154.79,154.82,154.51,154.66,10900.0,154.79,154.82,154.51,154.66,10900.0
2015-04-15 11:20:00,154.62,154.62,154.02,154.38,15300.0,154.62,154.62,154.02,154.38,15300.0
2015-04-15 11:30:00,154.49,154.49,153.52,153.52,22900.0,154.49,154.49,153.52,153.52,22900.0
2015-04-15 11:40:00,153.5,154.18,153.43,154.11,16000.0,153.5,154.18,153.43,154.11,16000.0
2015-04-15 11:50:00,154.12,154.3,154.05,154.22,9600.0,154.12,154.3,154.05,154.22,9600.0
2015-04-15 12:00:00,154.33,154.33,153.92,153.92,5600.0,154.33,154.33,153.92,153.92,5600.0
2015-04-15 12:10:00,153.96,153.96,153.75,153.85,9300.0,153.96,153.96,153.75,153.85,9300.0
2015-04-15 12:20:00,153.85,153.96,153.67,153.67,4800.0,153.85,153.96,153.67,153.67,4800.0
2015-04-15 12:30:00,153.6,153.95,153.6,153.85,11500.0,153.6,153.95,153.6,153.85,11500.0
2015-04-15 12:40:00,153.94,154.03,153.74,153.93,13300.0,153.94,154.03,153.74,153.93,13300.0
2015-04-15 12:50:00,153.83,154.15,153.71,154.11,14200.0,153.83,154.15,153.71,154.11,14200.0
2015-04-15 13:00:00,154.08,154.11,153.85,153.85,8300.0,154.08,154.11,153.85,153.85,8300.0
2015-04-15 13:10:00,153.9,153.96,153.67,153.75,9900.0,153.9,153.96,153.67,153.75,9900.0
2015-04-15 13:20:00,153.74,153.84,153.63,153.83,4900.0,153.74,153.84,153.63,153.83,4900.0
2015-04-15 13:30:00,153.79,153.89,153.72,153.75,8500.0,153.79,153.89,153.72,153.75,8500.0
2015-04-15 13:40:00,153.75,153.8,153.64,153.74,11800.0,153.75,153.8,153.64,153.74,11800.0
2015-04-15 13:50:00,153.74,154.35,153.69,154.35,48400.0,153.74,154.35,153.69,154.35,48400.0
2015-04-15 14:00:00,154.3,154.4,154.0,154.08,16900.0,154.3,154.4,154.0,154.08,16900.0
2015-04-15 14:10:00,154.09,154.1,153.66,153.94,18600.0,154.09,154.1,153.66,153.94,18600.0
2015-04-15 14:20:00,153.93,153.99,153.61,153.99,12400.0,153.93,153.99,153.61,153.99,12400.0
2015-04-15 14:30:00,153.94,153.97,153.54,153.62,5000.0,153.94,153.97,153.54,153.62,5000.0
2015-04-15 14:40:00,153.67,153.72,153.56,153.58,5200.0,153.67,153.72,153.56,153.58,5200.0
2015-04-15 14:50:00,153.58,153.67,153.54,153.55,8700.0,153.58,153.67,153.54,153.55,8700.0
2015-04-15 15:00:00,153.6,153.72,153.55,153.59,14800.0,153.6,153.72,153.55,153.59,14800.0
2015-04-15 15:10:00,153.66,153.68,153.55,153.62,21000.0,153.66,153.68,153.55,153.62,21000.0
2015-04-15 15:20:00,153.64,153.67,153.55,153.61,11200.0,153.64,153.67,153.55,153.61,11200.0
2015-04-15 15:30:00,153.55,153.77,153.55,153.61,20400.0,153.55,153.77,153.55,153.61,20400.0
2015-04-15 15:40:00,153.68,153.8,153.56,153.72,20900.0,153.68,153.8,153.56,153.72,20900.0
2015-04-15 15:50:00,153.71,153.83,153.39,153.52,43300.0,153.71,153.83,153.39,153.52,43300.0
2015-04-16 09:30:00,153.51,154.62,153.51,153.73,18400.0,153.51,154.62,153.51,153.73,18400.0
2015-04-16 09:40:00,153.91,154.17,153.75,153.84,22500.0,153.91,154.17,153.75,153.84,22500.0
2015-04-16 09:50:00,153.84,153.99,153.63,153.81,10900.0,153.84,153.99,153.63,153.81,10900.0
2015-04-16 10:00:00,153.78,154.12,153.78,153.87,10300.0,153.78,154.12,153.78,153.87,10300.0
2015-04-16 10:10:00,153.95,154.18,153.84,154.01,10700.0,153.95,154.18,153.84,154.01,10700.0
2015-04-16 10:20:00,154.0,154.28,153.85,154.17,10100.0,154.0,154.28,153.85,154.17,10100.0
2015-04-16 10:30:00,154.13,154.22,153.87,154.0,4900.0,154.13,154.22,153.87,154.0,4900.0
2015-04-16 10:40:00,154.05,154.16,153.91,153.91,6400.0,154.05,154.16,153.91,153.91,6400.0
2015-04-16 10:50:00,154.0,154.2,153.72,153.84,15500.0,154.0,154.2,153.72,153.84,15500.0
2015-04-16 11:00:00,153.85,154.08,153.85,154.08,1100.0,153.85,154.08,153.85,154.08,1100.0
2015-04-16 11:10:00,154.11,154.21,153.85,154.02,9500.0,154.11,154.21,153.85,154.02,9500.0
2015-04-16 11:20:00,154.01,154.25,154.0,154.03,6800.0,154.01,154.25,154.0,154.03,6800.0
2015-04-16 11:30:00,154.02,154.16,154.0,154.06,4600.0,154.02,154.16,154.0,154.06,4600.0
2015-04-16 11:40:00,154.05,154.08,153.94,154.08,7500.0,154.05,154.08,153.94,154.08,7500.0
2015-04-16 11:50:00,154.1,154.29,154.0,154.29,7900.0,154.1,154.29,154.0,154.29,7900.0
2015-04-16 12:00:00,154.24,154.3,154.0,154.0,3400.0,154.24,154.3,154.0,154.0,3400.0
2015-04-16 12:10:00,153.97,154.06,153.69,153.72,10800.0,153.97,154.06,153.69,153.72,10800.0
2015-04-16 12:20:00,153.7,154.04,153.7,154.04,2600.0,153.7,154.04,153.7,154.04,2600.0
2015-04-16 12:30:00,154.09,154.09,153.99,153.99,2100.0,154.09,154.09,153.99,153.99,2100.0
2015-04-16 12:40:00,153.99,154.09,153.92,154.09,3700.0,153.99,154.09,153.92,154.09,3700.0
2015-04-16 12:50:00,154.08,154.16,153.95,154.16,4400.0,154.08,154.16,153.95,154.16,4400.0
2015-04-16 13:00:00,154.04,154.1,153.99,154.06,5800.0,154.04,154.1,153.99,154.06,5800.0
2015-04-16 13:10:00,154.03,154.11,153.95,154.04,5600.0,154.03,154.11,153.95,154.04,5600.0
2015-04-16 13:20:00,154.05,154.22,153.82,154.0,9000.0,154.05,154.22,153.82,154.0,9000.0
2015-04-16 13:30:00,153.93,154.23,153.92,154.18,11200.0,153.93,154.23,153.92,154.18,11200.0
2015-04-16 13:40:00,154.2,154.46,154.18,154.46,6300.0,154.2,154.46,154.18,154.46,6300.0
2015-04-16 13:50:00,154.5,154.6,154.32,154.39,8400.0,154.5,154.6,154.32,154.39,8400.0
2015-04-16 14:00:00,154.36,154.42,154.12,154.42,3600.0,154.36,154.42,154.12,154.42,3600.0
2015-04-16 14:10:00,154.35,154.48,154.3,154.43,11100.0,154.35,154.48,154.3,154.43,11100.0
2015-04-16 14:20:00,154.48,154.57,154.37,154.48,3000.0,154.48,154.57,154.37,154.48,3000.0
2015-04-16 14:30:00,154.45,154.47,154.12,154.14,3600.0,154.45,154.47,154.12,154.14,3600.0
2015-04-16 14:40:00,154.14,154.33,154.12,154.21,7400.0,154.14,154.33,154.12,154.21,7400.0
2015-04-16 14:50:00,154.27,154.27,154.04,154.04,3200.0,154.27,154.27,154.04,154.04,3200.0
2015-04-16 15:00:00,154.09,154.17,154.01,154.08,5700.0,154.09,154.17,154.01,154.08,5700.0
2015-04-16 15:10:00,154.09,154.18,154.03,154.17,2700.0,154.09,154.18,154.03,154.17,2700.0
2015-04-16 15:20:00,154.09,154.1,153.8,153.8,7900.0,154.09,154.1,153.8,153.8,7900.0
2015-04-16 15:30:00,153.82,153.98,153.78,153.93,8600.0,153.82,153.98,153.78,153.93,8600.0
2015-04-16 15:40:00,153.92,154.09,153.88,154.08,22600.0,153.92,154.09,153.88,154.08,22600.0
2015-04-16 15:50:00,154.05,154.21,153.97,154.16,36700.0,154.05,154.21,153.97,154.16,36700.0
2015-04-17 09:30:00,154.9,155.84,153.55,154.2,29700.0,154.9,155.84,153.55,154.2,29700.0
2015-04-17 09:40:00,154.07,154.08,152.71,153.45,14100.0,154.07,154.08,152.71,153.45,14100.0
2015-04-17 09:50:00,153.2,153.42,152.91,153.31,8200.0,153.2,153.42,152.91,153.31,8200.0
2015-04-17 10:00:00,153.15,153.82,152.81,152.81,13800.0,153.15,153.82,152.81,152.81,13800.0
2015-04-17 10:10:00,152.9,153.26,152.88,152.96,13300.0,152.9,153.26,152.88,152.96,13300.0
2015-04-17 10:20:00,152.89,153.08,152.75,153.08,14700.0,152.89,153.08,152.75,153.08,14700.0
2015-04-17 10:30:00,152.9,153.06,152.71,152.93,6100.0,152.9,153.06,152.71,152.93,6100.0
2015-04-17 10:40:00,152.84,153.43,152.76,153.09,22200.0,152.84,153.43,152.76,153.09,22200.0
2015-04-17 10:50:00,153.18,153.66,153.11,153.39,15600.0,153.18,153.66,153.11,153.39,15600.0
2015-04-17 11:00:00,153.34,153.34,152.83,152.83,5600.0,153.34,153.34,152.83,152.83,5600.0
2015-04-17 11:10:00,152.83,152.86,152.55,152.78,5900.0,152.83,152.86,152.55,152.78,5900.0
2015-04-17 11:20:00,152.8,153.05,152.79,152.92,6500.0,152.8,153.05,152.79,152.92,6500.0
2015-04-17 11:30:00,153.0,153.0,152.24,152.3,26400.0,153.0,153.0,152.24,152.3,26400.0
2015-04-17 11:40:00,152.31,152.41,152.04,152.33,9800.0,152.31,152.41,152.04,152.33,9800.0
2015-04-17 11:50:00,152.31,152.45,152.15,152.15,6900.0,152.31,152.45,152.15,152.15,6900.0
2015-04-17 12:00:00,152.16,152.37,152.16,152.33,4200.0,152.16,152.37,152.16,152.33,4200.0
2015-04-17 12:10:00,152.29,152.58,152.09,152.09,11600.0,152.29,152.58,152.09,152.09,11600.0
2015-04-17 12:20:00,152.08,152.31,152.02,152.05,5300.0,152.08,152.31,152.02,152.05,5300.0
2015-04-17 12:30:00,152.09,152.09,151.83,152.01,8600.0,152.09,152.09,151.83,152.01,8600.0
2015-04-17 12:40:00,152.01,152.17,151.93,152.12,4200.0,152.01,152.17,151.93,152.12,4200.0
2015-04-17 12:50:00,152.11,152.11,151.92,152.02,5200.0,152.11,152.11,151.92,152.02,5200.0
2015-04-17 13:00:00,152.01,152.01,151.85,151.85,8800.0,152.01,152.01,151.85,151.85,8800.0
2015-04-17 13:10:00,151.85,152.01,151.81,151.84,8800.0,151.85,152.01,151.81,151.84,8800.0
2015-04-17 13:20:00,151.87,152.29,151.87,152.24,9200.0,151.87,152.29,151.87,152.24,9200.0
2015-04-17 13:30:00,152.24,152.26,152.04,152.08,7300.0,152.24,152.26,152.04,152.08,7300.0
2015-04-17 13:40:00,152.08,152.19,151.89,152.14,6900.0,152.08,152.19,151.89,152.14,6900.0
2015-04-17 13:50:00,152.14,152.29,152.14,152.14,6900.0,152.14,152.29,152.14,152.14,6900.0
2015-04-17 14:00:00,152.18,152.23,151.91,151.99,6300.0,152.18,152.23,151.91,151.99,6300.0
2015-04-17 14:10:00,152.05,152.11,151.91,151.97,3000.0,152.05,152.11,151.91,151.97,3000.0
2015-04-17 14:20:00,151.99,152.08,151.84,151.84,5600.0,151.99,152.08,151.84,151.84,5600.0
2015-04-17 14:30:00,151.82,151.99,151.75,151.95,19300.0,151.82,151.99,151.75,151.95,19300.0
2015-04-17 14:40:00,152.04,152.1,151.86,151.92,6700.0,152.04,152.1,151.86,151.92,6700.0
2015-04-17 14:50:00,151.82,151.95,151.8,151.94,8500.0,151.82,151.95,151.8,151.94,8500.0
2015-04-17 15:00:00,151.91,152.04,151.91,151.96,6300.0,151.91,152.04,151.91,151.96,6300.0
2015-04-17 15:10:00,151.98,152.21,151.96,152.15,7300.0,151.98,152.21,151.96,152.15,7300.0
2015-04-17 15:20:00,152.15,152.2,151.91,152.09,7200.0,152.15,152.2,151.91,152.09,7200.0
2015-04-17 15:30:00,152.11,152.4,152.07,152.34,18900.0,152.11,152.4,152.07,152.34,18900.0
2015-04-17 15:40:00,152.34,152.36,152.22,152.22,27200.0,152.34,152.36,152.22,152.22,27200.0
2015-04-17 15:50:00,152.28,152.28,152.0,152.05,45600.0,152.28,152.28,152.0,152.05,45600.0
2015-04-20 09:30:00,152.5,153.37,152.5,152.69,37100.0,152.5,153.37,152.5,152.69,37100.0
2015-04-20 09:40:00,152.71,152.84,152.28,152.54,22300.0,152.71,152.84,152.28,152.54,22300.0
2015-04-20 09:50:00,152.6,152.6,152.11,152.13,11000.0,152.6,152.6,152.11,152.13,11000.0
2015-04-20 10:00:00,152.13,152.31,151.68,151.69,16500.0,152.13,152.31,151.68,151.69,16500.0
2015-04-20 10:10:00,151.65,151.7,151.11,151.5,18600.0,151.65,151.7,151.11,151.5,18600.0
2015-04-20 10:20:00,151.5,151.69,151.42,151.42,6300.0,151.5,151.69,151.42,151.42,6300.0
2015-04-20 10:30:00,151.37,151.37,151.12,151.33,8000.0,151.37,151.37,151.12,151.33,8000.0
2015-04-20 10:40:00,151.33,151.53,151.33,151.5,4500.0,151.33,151.53,151.33,151.5,4500.0
2015-04-20 10:50:00,151.5,151.62,151.39,151.55,19800.0,151.5,151.62,151.39,151.55,19800.0
2015-04-20 11:00:00,151.66,152.25,151.66,152.12,7400.0,151.66,152.25,151.66,152.12,7400.0
2015-04-20 11:10:00,152.08,152.08,151.41,151.61,20300.0,152.08,152.08,151.41,151.61,20300.0
2015-04-20 11:20:00,151.68,151.86,151.68,151.73,6600.0,151.68,151.86,151.68,151.73,6600.0
2015-04-20 11:30:00,151.73,151.86,151.48,151.48,6000.0,151.73,151.86,151.48,151.48,6000.0
2015-04-20 11:40:00,151.65,151.65,151.5,151.55,7800.0,151.65,151.65,151.5,151.55,7800.0
2015-04-20 11:50:00,151.52,151.61,151.47,151.51,6100.0,151.52,151.61,151.47,151.51,6100.0
2015-04-20 12:00:00,151.48,151.52,151.35,151.38,10000.0,151.48,151.52,151.35,151.38,10000.0
2015-04-20 12:10:00,151.38,151.47,151.27,151.27,10400.0,151.38,151.47,151.27,151.27,10400.0
2015-04-20 12:20:00,151.24,151.3,151.2,151.3,3100.0,151.24,151.3,151.2,151.3,3100.0
2015-04-20 12:30:00,151.3,151.3,151.0,151.04,8000.0,151.3,151.3,151.0,151.04,8000.0
2015-04-20 12:40:00,151.04,151.16,150.89,150.89,6400.0,151.04,151.16,150.89,150.89,6400.0
2015-04-20 12:50:00,150.9,151.13,150.89,151.04,7200.0,150.9,151.13,150.89,151.04,7200.0
2015-04-20 13:00:00,151.07,151.22,151.04,151.08,8600.0,151.07,151.22,151.04,151.08,8600.0
2015-04-20 13:10:00,151.07,151.08,150.81,150.81,4400.0,151.07,151.08,150.81,150.81,4400.0
2015-04-20 13:20:00,150.82,150.99,150.8,150.81,7700.0,150.82,150.99,150.8,150.81,7700.0
2015-04-20 13:30:00,150.82,151.02,150.79,151.02,13800.0,150.82,151.02,150.79,151.02,13800.0
2015-04-20 13:40:00,151.12,151.4,151.12,151.32,9200.0,151.12,151.4,151.12,151.32,9200.0
2015-04-20 13:50:00,151.33,151.55,151.32,151.51,14100.0,151.33,151.55,151.32,151.51,14100.0
2015-04-20 14:00:00,151.57,152.0,151.57,151.96,8000.0,151.57,152.0,151.57,151.96,8000.0
2015-04-20 14:10:00,151.91,151.96,151.81,151.88,11300.0,151.91,151.96,151.81,151.88,11300.0
2015-04-20 14:20:00,151.89,151.9,151.68,151.68,6900.0,151.89,151.9,151.68,151.68,6900.0
2015-04-20 14:30:00,151.67,151.96,151.6,151.96,15500.0,151.67,151.96,151.6,151.96,15500.0
2015-04-20 14:40:00,152.05,152.28,152.01,152.05,11100.0,152.05,152.28,152.01,152.05,11100.0
2015-04-20 14:50:00,152.06,152.15,151.9,151.91,7200.0,152.06,152.15,151.9,151.91,7200.0
2015-04-20 15:00:00,151.91,152.07,151.91,151.96,9300.0,151.91,152.07,151.91,151.96,9300.0
2015-04-20 15:10:00,151.96,152.05,151.94,152.0,9700.0,151.96,152.05,151.94,152.0,9700.0
2015-04-20 15:20:00,151.96,152.02,151.9,151.97,11200.0,151.96,152.02,151.9,151.97,11200.0
2015-04-20 15:30:00,151.89,151.99,151.79,151.79,13800.0,151.89,151.99,151.79,151.79,13800.0
2015-04-20 15:40:00,151.79,151.86,151.66,151.7,22100.0,151.79,151.86,151.66,151.7,22100.0
2015-04-20 15:50:00,151.73,151.84,151.51,151.57,63300.0,151.73,151.84,151.51,151.57,63300.0
2015-04-21 09:30:00,151.78,153.33,151.78,152.55,16100.0,151.78,153.33,151.78,152.55,16100.0
2015-04-21 09:40:00,153.0,153.0,151.63,152.07,16300.0,153.0,153.0,151.63,152.07,16300.0
2015-04-21 09:50:00,152.06,152.47,151.95,152.25,9700.0,152.06,152.47,151.95,152.25,9700.0
2015-04-21 10:00:00,152.09,152.3,151.73,152.05,18700.0,152.09,152.3,151.73,152.05,18700.0
2015-04-21 10:10:00,152.19,152.61,152.02,152.56,8200.0,152.19,152.61,152.02,152.56,8200.0
2015-04-21 10:20:00,152.55,152.74,152.3,152.6,5200.0,152.55,152.74,152.3,152.6,5200.0
2015-04-21 10:30:00,152.63,152.82,152.58,152.82,6600.0,152.63,152.82,152.58,152.82,6600.0
2015-04-21 10:40:00,152.79,152.82,152.52,152.52,7100.0,152.79,152.82,152.52,152.52,7100.0
2015-04-21 10:50:00,152.49,152.73,152.47,152.64,9400.0,152.49,152.73,152.47,152.64,9400.0
2015-04-21 11:00:00,152.56,152.74,152.53,152.54,6900.0,152.56,152.74,152.53,152.54,6900.0
2015-04-21 11:10:00,152.6,152.84,152.51,152.51,16000.0,152.6,152.84,152.51,152.51,16000.0
2015-04-21 11:20:00,152.51,152.58,152.45,152.5,13400.0,152.51,152.58,152.45,152.5,13400.0
2015-04-21 11:30:00,152.48,152.97,152.48,152.97,11700.0,152.48,152.97,152.48,152.97,11700.0
2015-04-21 11:40:00,152.98,153.17,152.84,152.84,15900.0,152.98,153.17,152.84,152.84,15900.0
2015-04-21 11:50:00,152.83,152.83,152.56,152.61,6100.0,152.83,152.83,152.56,152.61,6100.0
2015-04-21 12:00:00,152.63,152.65,152.36,152.49,7700.0,152.63,152.65,152.36,152.49,7700.0
2015-04-21 12:10:00,152.44,152.52,152.38,152.49,1500.0,152.44,152.52,152.38,152.49,1500.0
2015-04-21 12:20:00,152.41,152.49,152.4,152.45,1200.0,152.41,152.49,152.4,152.45,1200.0
2015-04-21 12:30:00,152.4,152.52,152.35,152.52,5700.0,152.4,152.52,152.35,152.52,5700.0
2015-04-21 12:40:00,152.56,152.72,152.56,152.71,5400.0,152.56,152.72,152.56,152.71,5400.0
2015-04-21 12:50:00,152.68,152.78,152.58,152.61,6000.0,152.68,152.78,152.58,152.61,6000.0
2015-04-21 13:00:00,152.75,152.83,152.61,152.63,5800.0,152.75,152.83,152.61,152.63,5800.0
2015-04-21 13:10:00,152.66,152.83,152.65,152.74,29300.0,152.66,152.83,152.65,152.74,29300.0
2015-04-21 13:20:00,152.66,152.81,152.66,152.72,1700.0,152.66,152.81,152.66,152.72,1700.0
2015-04-21 13:30:00,152.79,152.8,152.64,152.64,8000.0,152.79,152.8,152.64,152.64,8000.0
2015-04-21 13:40:00,152.72,152.89,152.69,152.72,3500.0,152.72,152.89,152.69,152.72,3500.0
2015-04-21 13:50:00,152.68,152.89,152.63,152.81,4900.0,152.68,152.89,152.63,152.81,4900.0
2015-04-21 14:00:00,152.82,153.04,152.79,152.99,7800.0,152.82,153.04,152.79,152.99,7800.0
2015-04-21 14:10:00,152.99,153.08,152.97,153.08,2900.0,152.99,153.08,152.97,153.08,2900.0
2015-04-21 14:20:00,153.08,153.14,152.9,153.13,2900.0,153.08,153.14,152.9,153.13,2900.0
2015-04-21 14:30:00,153.18,153.21,153.07,153.21,4000.0,153.18,153.21,153.07,153.21,4000.0
2015-04-21 14:40:00,153.22,153.69,153.2,153.69,67000.0,153.22,153.69,153.2,153.69,67000.0
2015-04-21 14:50:00,153.65,153.81,153.59,153.63,13400.0,153.65,153.81,153.59,153.63,13400.0
2015-04-21 15:00:00,153.67,153.67,153.51,153.54,6000.0,153.67,153.67,153.51,153.54,6000.0
2015-04-21 15:10:00,153.54,153.57,153.43,153.48,5700.0,153.54,153.57,153.43,153.48,5700.0
2015-04-21 15:20:00,153.47,153.53,153.15,153.15,7400.0,153.47,153.53,153.15,153.15,7400.0
2015-04-21 15:30:00,153.15,153.17,152.95,152.98,10900.0,153.15,153.17,152.95,152.98,10900.0
2015-04-21 15:40:00,152.97,152.98,152.81,152.81,13400.0,152.97,152.98,152.81,152.81,13400.0
2015-04-21 15:50:00,152.83,153.08,152.81,152.96,37200.0,152.83,153.08,152.81,152.96,37200.0
2015-04-22 09:30:00,152.82,153.22,152.26,152.33,13500.0,152.82,153.22,152.26,152.33,13500.0
2015-04-22 09:40:00,152.29,152.3,151.0,151.15,19100.0,152.29,152.3,151.0,151.15,19100.0
2015-04-22 09:50:00,151.33,151.79,151.11,151.14,2800.0,151.33,151.79,151.11,151.14,2800.0
2015-04-22 10:00:00,151.25,151.77,151.23,151.44,5800.0,151.25,151.77,151.23,151.44,5800.0
2015-04-22 10:10:00,151.37,151.46,150.5,150.86,15000.0,151.37,151.46,150.5,150.86,15000.0
2015-04-22 10:20:00,151.06,151.38,150.85,150.91,10000.0,151.06,151.38,150.85,150.91,10000.0
2015-04-22 10:30:00,151.07,151.07,150.85,151.0,1800.0,151.07,151.07,150.85,151.0,1800.0
2015-04-22 10:40:00,150.91,151.26,150.87,151.03,4200.0,150.91,151.26,150.87,151.03,4200.0
2015-04-22 10:50:00,151.3,151.63,151.11,151.48,8700.0,151.3,151.63,151.11,151.48,8700.0
2015-04-22 11:00:00,151.53,152.0,151.5,151.96,13000.0,151.53,152.0,151.5,151.96,13000.0
2015-04-22 11:10:00,152.03,152.47,151.91,152.36,5600.0,152.03,152.47,151.91,152.36,5600.0
2015-04-22 11:20:00,152.47,152.52,152.19,152.49,9000.0,152.47,152.52,152.19,152.49,9000.0
2015-04-22 11:30:00,152.47,152.69,152.13,152.27,7200.0,152.47,152.69,152.13,152.27,7200.0
2015-04-22 11:40:00,152.3,152.63,152.15,152.52,8200.0,152.3,152.63,152.15,152.52,8200.0
2015-04-22 11:50:00,152.54,152.97,152.49,152.97,11100.0,152.54,152.97,152.49,152.97,11100.0
2015-04-22 12:00:00,152.91,153.07,152.66,152.84,7500.0,152.91,153.07,152.66,152.84,7500.0
2015-04-22 12:10:00,152.83,153.34,152.74,153.3,13100.0,152.83,153.34,152.74,153.3,13100.0
2015-04-22 12:20:00,153.26,153.77,153.2,153.65,9100.0,153.26,153.77,153.2,153.65,9100.0
2015-04-22 12:30:00,153.76,153.77,153.36,153.58,6200.0,153.76,153.77,153.36,153.58,6200.0
2015-04-22 12:40:00,153.55,153.71,153.4,153.5,5000.0,153.55,153.71,153.4,153.5,5000.0
2015-04-22 12:50:00,153.5,153.73,153.38,153.55,9900.0,153.5,153.73,153.38,153.55,9900.0
2015-04-22 13:00:00,153.57,153.62,153.0,153.1,14700.0,153.57,153.62,153.0,153.1,14700.0
2015-04-22 13:10:00,153.01,153.16,152.83,153.11,5700.0,153.01,153.16,152.83,153.11,5700.0
2015-04-22 13:20:00,153.03,153.12,152.76,152.98,3500.0,153.03,153.12,152.76,152.98,3500.0
2015-04-22 13:30:00,152.86,153.13,152.6,152.87,5700.0,152.86,153.13,152.6,152.87,5700.0
2015-04-22 13:40:00,152.84,153.15,152.79,153.07,1800.0,152.84,153.15,152.79,153.07,1800.0
2015-04-22 13:50:00,153.03,153.14,153.03,153.14,1400.0,153.03,153.14,153.03,153.14,1400.0
2015-04-22 14:00:00,153.21,153.27,152.99,153.05,2800.0,153.21,153.27,152.99,153.05,2800.0
2015-04-22 14:10:00,153.06,153.34,152.99,153.28,2900.0,153.06,153.34,152.99,153.28,2900.0
2015-04-22 14:20:00,153.27,153.44,153.14,153.24,6800.0,153.27,153.44,153.14,153.24,6800.0
2015-04-22 14:30:00,153.27,153.68,153.24,153.61,24200.0,153.27,153.68,153.24,153.61,24200.0
2015-04-22 14:40:00,153.47,153.69,153.42,153.42,10600.0,153.47,153.69,153.42,153.42,10600.0
2015-04-22 14:50:00,153.45,153.53,153.24,153.24,2100.0,153.45,153.53,153.24,153.24,2100.0
2015-04-22 15:00:00,153.35,153.45,153.09,153.09,6900.0,153.35,153.45,153.09,153.09,6900.0
2015-04-22 15:10:00,153.11,153.57,153.11,153.5,25600.0,153.11,153.57,153.11,153.5,25600.0
2015-04-22 15:20:00,153.56,153.57,153.45,153.57,13700.0,153.56,153.57,153.45,153.57,13700.0
2015-04-22 15:30:00,153.57,153.73,153.49,153.69,38500.0,153.57,153.73,153.49,153.69,38500.0
2015-04-22 15:40:00,153.69,153.75,153.46,153.59,23400.0,153.69,153.75,153.46,153.59,23400.0
2015-04-22 15:50:00,153.61,153.98,153.61,153.93,56500.0,153.61,153.98,153.61,153.93,56500.0
2015-04-23 09:30:00,153.88,155.42,153.12,155.42,23400.0,153.88,155.42,153.12,155.42,23400.0
2015-04-23 09:40:00,155.19,155.42,154.49,155.08,12700.0,155.19,155.42,154.49,155.08,12700.0
2015-04-23 09:50:00,155.15,155.41,154.75,155.26,15700.0,155.15,155.41,154.75,155.26,15700.0
2015-04-23 10:00:00,155.24,155.97,155.1,155.83,25700.0,155.24,155.97,155.1,155.83,25700.0
2015-04-23 10:10:00,155.81,155.81,155.21,155.21,7300.0,155.81,155.81,155.21,155.21,7300.0
2015-04-23 10:20:00,155.22,155.64,155.17,155.59,8900.0,155.22,155.64,155.17,155.59,8900.0
2015-04-23 10:30:00,155.55,156.2,155.55,156.0,19900.0,155.55,156.2,155.55,156.0,19900.0
2015-04-23 10:40:00,156.13,156.17,155.76,155.76,11800.0,156.13,156.17,155.76,155.76,11800.0
2015-04-23 10:50:00,155.81,156.28,155.8,156.18,23300.0,155.81,156.28,155.8,156.18,23300.0
2015-04-23 11:00:00,156.19,156.35,156.0,156.35,13000.0,156.19,156.35,156.0,156.35,13000.0
2015-04-23 11:10:00,156.3,156.64,156.3,156.45,13600.0,156.3,156.64,156.3,156.45,13600.0
2015-04-23 11:20:00,156.36,156.46,156.16,156.41,14900.0,156.36,156.46,156.16,156.41,14900.0
2015-04-23 11:30:00,156.42,156.76,156.32,156.7,16300.0,156.42,156.76,156.32,156.7,16300.0
2015-04-23 11:40:00,156.64,156.73,156.45,156.68,13500.0,156.64,156.73,156.45,156.68,13500.0
2015-04-23 11:50:00,156.7,157.33,156.7,157.17,20300.0,156.7,157.33,156.7,157.17,20300.0
2015-04-23 12:00:00,157.12,157.22,156.93,157.1,15200.0,157.12,157.22,156.93,157.1,15200.0
2015-04-23 12:10:00,157.11,157.5,156.96,157.48,17900.0,157.11,157.5,156.96,157.48,17900.0
2015-04-23 12:20:00,157.48,157.68,157.46,157.66,20400.0,157.48,157.68,157.46,157.66,20400.0
2015-04-23 12:30:00,157.68,157.68,157.56,157.64,4700.0,157.68,157.68,157.56,157.64,4700.0
2015-04-23 12:40:00,157.6,157.75,157.56,157.7,18200.0,157.6,157.75,157.56,157.7,18200.0
2015-04-23 12:50:00,157.71,157.91,157.69,157.69,26100.0,157.71,157.91,157.69,157.69,26100.0
2015-04-23 13:00:00,157.7,157.87,157.7,157.76,10300.0,157.7,157.87,157.7,157.76,10300.0
2015-04-23 13:10:00,157.8,157.84,157.67,157.67,2800.0,157.8,157.84,157.67,157.67,2800.0
2015-04-23 13:20:00,157.65,157.68,157.29,157.29,13600.0,157.65,157.68,157.29,157.29,13600.0
2015-04-23 13:30:00,157.27,157.36,157.1,157.33,13300.0,157.27,157.36,157.1,157.33,13300.0
2015-04-23 13:40:00,157.3,157.41,157.29,157.36,3800.0,157.3,157.41,157.29,157.36,3800.0
2015-04-23 13:50:00,157.32,157.43,157.16,157.43,11200.0,157.32,157.43,157.16,157.43,11200.0
2015-04-23 14:00:00,157.42,157.43,157.28,157.35,2300.0,157.42,157.43,157.28,157.35,2300.0
2015-04-23 14:10:00,157.3,157.43,157.2,157.37,7800.0,157.3,157.43,157.2,157.37,7800.0
2015-04-23 14:20:00,157.35,157.4,157.23,157.36,8900.0,157.35,157.4,157.23,157.36,8900.0
2015-04-23 14:30:00,157.35,157.46,157.11,157.16,14300.0,157.35,157.46,157.11,157.16,14300.0
2015-04-23 14:40:00,157.16,157.23,157.0,157.2,10500.0,157.16,157.23,157.0,157.2,10500.0
2015-04-23 14:50:00,157.17,157.24,156.86,156.94,5900.0,157.17,157.24,156.86,156.94,5900.0
2015-04-23 15:00:00,156.93,157.26,156.89,157.16,7000.0,156.93,157.26,156.89,157.16,7000.0
2015-04-23 15:10:00,157.19,157.34,156.93,157.16,29900.0,157.19,157.34,156.93,157.16,29900.0
2015-04-23 15:20:00,157.17,157.3,157.16,157.2,13600.0,157.17,157.3,157.16,157.2,13600.0
2015-04-23 15:30:00,157.25,157.5,157.2,157.48,24700.0,157.25,157.5,157.2,157.48,24700.0
2015-04-23 15:40:00,157.48,157.63,157.46,157.61,47200.0,157.48,157.63,157.46,157.61,47200.0
2015-04-23 15:50:00,157.61,157.61,156.91,157.0,104300.0,157.61,157.61,156.91,157.0,104300.0
2015-04-24 09:30:00,157.93,158.97,157.19,157.6,82900.0,157.93,158.97,157.19,157.6,82900.0
2015-04-24 09:40:00,157.6,157.6,156.71,156.81,16100.0,157.6,157.6,156.71,156.81,16100.0
2015-04-24 09:50:00,156.76,157.56,156.76,157.51,15700.0,156.76,157.56,156.76,157.51,15700.0
2015-04-24 10:00:00,157.55,157.82,157.44,157.7,35300.0,157.55,157.82,157.44,157.7,35300.0
2015-04-24 10:10:00,157.75,157.92,157.24,157.25,100400.0,157.75,157.92,157.24,157.25,100400.0
2015-04-24 10:20:00,157.2,157.75,157.2,157.67,36600.0,157.2,157.75,157.2,157.67,36600.0
2015-04-24 10:30:00,157.62,157.73,157.39,157.61,8800.0,157.62,157.73,157.39,157.61,8800.0
2015-04-24 10:40:00,157.55,157.73,157.35,157.42,18300.0,157.55,157.73,157.35,157.42,18300.0
2015-04-24 10:50:00,157.53,157.93,157.44,157.82,7200.0,157.53,157.93,157.44,157.82,7200.0
2015-04-24 11:00:00,157.67,157.82,157.67,157.78,6200.0,157.67,157.82,157.67,157.78,6200.0
2015-04-24 11:10:00,157.78,157.78,157.3,157.44,5800.0,157.78,157.78,157.3,157.44,5800.0
2015-04-24 11:20:00,157.5,157.57,157.15,157.15,5200.0,157.5,157.57,157.15,157.15,5200.0
2015-04-24 11:30:00,157.14,157.37,157.09,157.17,7700.0,157.14,157.37,157.09,157.17,7700.0
2015-04-24 11:40:00,157.07,157.49,157.07,157.3,4800.0,157.07,157.49,157.07,157.3,4800.0
2015-04-24 11:50:00,157.25,157.3,157.06,157.16,27400.0,157.25,157.3,157.06,157.16,27400.0
2015-04-24 12:00:00,157.12,157.37,157.09,157.3,9800.0,157.12,157.37,157.09,157.3,9800.0
2015-04-24 12:10:00,157.14,157.27,157.12,157.25,2600.0,157.14,157.27,157.12,157.25,2600.0
2015-04-24 12:20:00,157.23,157.35,157.08,157.34,26500.0,157.23,157.35,157.08,157.34,26500.0
2015-04-24 12:30:00,157.33,157.34,157.13,157.22,5800.0,157.33,157.34,157.13,157.22,5800.0
2015-04-24 12:40:00,157.19,157.26,157.19,157.19,1300.0,157.19,157.26,157.19,157.19,1300.0
2015-04-24 12:50:00,157.15,157.68,157.15,157.59,8900.0,157.15,157.68,157.15,157.59,8900.0
2015-04-24 13:00:00,157.67,157.93,157.57,157.77,11900.0,157.67,157.93,157.57,157.77,11900.0
2015-04-24 13:10:00,157.71,157.83,157.51,157.56,10300.0,157.71,157.83,157.51,157.56,10300.0
2015-04-24 13:20:00,157.61,157.72,157.6,157.7,3200.0,157.61,157.72,157.6,157.7,3200.0
2015-04-24 13:30:00,157.58,157.65,157.33,157.33,13800.0,157.58,157.65,157.33,157.33,13800.0
2015-04-24 13:40:00,157.24,157.25,157.18,157.2,2200.0,157.24,157.25,157.18,157.2,2200.0
2015-04-24 13:50:00,157.22,157.23,157.13,157.14,7100.0,157.22,157.23,157.13,157.14,7100.0
2015-04-24 14:00:00,157.11,157.11,157.03,157.08,4600.0,157.11,157.11,157.03,157.08,4600.0
2015-04-24 14:10:00,157.09,157.22,157.08,157.14,4100.0,157.09,157.22,157.08,157.14,4100.0
2015-04-24 14:20:00,157.15,157.28,157.05,157.14,8800.0,157.15,157.28,157.05,157.14,8800.0
2015-04-24 14:30:00,157.23,157.25,157.19,157.19,2800.0,157.23,157.25,157.19,157.19,2800.0
2015-04-24 14:40:00,157.24,157.35,157.16,157.26,3200.0,157.24,157.35,157.16,157.26,3200.0
2015-04-24 14:50:00,157.22,157.33,157.1,157.16,7300.0,157.22,157.33,157.1,157.16,7300.0
2015-04-24 15:00:00,157.16,157.29,157.13,157.23,6400.0,157.16,157.29,157.13,157.23,6400.0
2015-04-24 15:10:00,157.25,157.29,157.25,157.27,7300.0,157.25,157.29,157.25,157.27,7300.0
2015-04-24 15:20:00,157.28,157.29,157.01,157.02,15700.0,157.28,157.29,157.01,157.02,15700.0
2015-04-24 15:30:00,157.02,157.2,157.01,157.14,7300.0,157.02,157.2,157.01,157.14,7300.0
2015-04-24 15:40:00,157.14,157.16,156.97,156.97,10400.0,157.14,157.16,156.97,156.97,10400.0
2015-04-24 15:50:00,156.95,157.23,156.94,157.14,57500.0,156.95,157.23,156.94,157.14,57500.0
2015-04-27 09:30:00,156.97,157.06,156.36,156.41,14800.0,156.97,157.06,156.36,156.41,14800.0
2015-04-27 09:40:00,156.5,157.32,156.5,157.32,8400.0,156.5,157.32,156.5,157.32,8400.0
2015-04-27 09:50:00,157.32,157.34,156.86,156.86,12500.0,157.32,157.34,156.86,156.86,12500.0
2015-04-27 10:00:00,156.94,157.15,156.8,156.82,17300.0,156.94,157.15,156.8,156.82,17300.0
2015-04-27 10:10:00,156.84,156.86,156.51,156.85,7100.0,156.84,156.86,156.51,156.85,7100.0
2015-04-27 10:20:00,156.93,157.37,156.93,157.37,8900.0,156.93,157.37,156.93,157.37,8900.0
2015-04-27 10:30:00,157.42,157.47,157.0,157.08,15800.0,157.42,157.47,157.0,157.08,15800.0
2015-04-27 10:40:00,157.02,157.14,156.99,157.03,4500.0,157.02,157.14,156.99,157.03,4500.0
2015-04-27 10:50:00,156.95,157.12,156.9,157.02,7300.0,156.95,157.12,156.9,157.02,7300.0
2015-04-27 11:00:00,157.09,157.11,156.5,156.52,4300.0,157.09,157.11,156.5,156.52,4300.0
2015-04-27 11:10:00,156.52,156.77,156.49,156.71,5200.0,156.52,156.77,156.49,156.71,5200.0
2015-04-27 11:20:00,156.72,156.83,156.66,156.78,4100.0,156.72,156.83,156.66,156.78,4100.0
2015-04-27 11:30:00,156.77,156.8,156.46,156.68,7600.0,156.77,156.8,156.46,156.68,7600.0
2015-04-27 11:40:00,156.71,156.71,156.21,156.22,6400.0,156.71,156.71,156.21,156.22,6400.0
2015-04-27 11:50:00,156.21,156.45,156.1,156.29,6600.0,156.21,156.45,156.1,156.29,6600.0
2015-04-27 12:00:00,156.33,156.46,156.3,156.33,3400.0,156.33,156.46,156.3,156.33,3400.0
2015-04-27 12:10:00,156.33,156.46,156.19,156.33,13500.0,156.33,156.46,156.19,156.33,13500.0
2015-04-27 12:20:00,156.27,156.34,156.17,156.25,5000.0,156.27,156.34,156.17,156.25,5000.0
2015-04-27 12:30:00,156.26,156.45,156.25,156.34,2400.0,156.26,156.45,156.25,156.34,2400.0
2015-04-27 12:40:00,156.33,156.34,156.1,156.16,12000.0,156.33,156.34,156.1,156.16,12000.0
2015-04-27 12:50:00,156.19,156.27,156.11,156.16,5300.0,156.19,156.27,156.11,156.16,5300.0
2015-04-27 13:00:00,156.2,156.27,156.13,156.14,3200.0,156.2,156.27,156.13,156.14,3200.0
2015-04-27 13:10:00,156.13,156.26,155.74,156.11,20300.0,156.13,156.26,155.74,156.11,20300.0
2015-04-27 13:20:00,156.0,156.1,155.76,156.02,4800.0,156.0,156.1,155.76,156.02,4800.0
2015-04-27 13:30:00,156.05,156.15,155.91,156.15,2900.0,156.05,156.15,155.91,156.15,2900.0
2015-04-27 13:40:00,156.18,156.31,156.06,156.24,8600.0,156.18,156.31,156.06,156.24,8600.0
2015-04-27 13:50:00,156.15,156.53,156.15,156.37,3700.0,156.15,156.53,156.15,156.37,3700.0
2015-04-27 14:00:00,156.41,156.43,156.01,156.24,2100.0,156.41,156.43,156.01,156.24,2100.0
2015-04-27 14:10:00,156.16,156.38,156.01,156.29,4100.0,156.16,156.38,156.01,156.29,4100.0
2015-04-27 14:20:00,156.29,156.59,156.21,156.45,3500.0,156.29,156.59,156.21,156.45,3500.0
2015-04-27 14:30:00,156.5,156.51,156.07,156.16,15800.0,156.5,156.51,156.07,156.16,15800.0
2015-04-27 14:40:00,156.1,156.46,156.1,156.2,7800.0,156.1,156.46,156.1,156.2,7800.0
2015-04-27 14:50:00,156.24,156.46,156.13,156.46,6700.0,156.24,156.46,156.13,156.46,6700.0
2015-04-27 15:00:00,156.46,156.57,156.29,156.31,9800.0,156.46,156.57,156.29,156.31,9800.0
2015-04-27 15:10:00,156.28,156.41,156.11,156.2,7900.0,156.28,156.41,156.11,156.2,7900.0
2015-04-27 15:20:00,156.1,156.38,156.1,156.28,17000.0,156.1,156.38,156.1,156.28,17000.0
2015-04-27 15:30:00,156.29,156.3,156.03,156.07,13700.0,156.29,156.3,156.03,156.07,13700.0
2015-04-27 15:40:00,156.06,156.16,155.64,155.64,13200.0,156.06,156.16,155.64,155.64,13200.0
2015-04-27 15:50:00,155.74,155.93,155.67,155.85,35300.0,155.74,155.93,155.67,155.85,35300.0
2015-04-28 09:30:00,155.5,156.18,155.22,155.86,8800.0,155.5,156.18,155.22,155.86,8800.0
2015-04-28 09:40:00,155.98,156.6,155.42,155.62,12500.0,155.98,156.6,155.42,155.62,12500.0
2015-04-28 09:50:00,155.72,156.61,155.58,156.26,31000.0,155.72,156.61,155.58,156.26,31000.0
2015-04-28 10:00:00,156.27,156.28,155.0,155.22,24500.0,156.27,156.28,155.0,155.22,24500.0
2015-04-28 10:10:00,155.06,155.3,154.47,154.92,27800.0,155.06,155.3,154.47,154.92,27800.0
2015-04-28 10:20:00,154.93,155.39,154.69,155.37,39800.0,154.93,155.39,154.69,155.37,39800.0
2015-04-28 10:30:00,155.37,155.67,155.22,155.63,9900.0,155.37,155.67,155.22,155.63,9900.0
2015-04-28 10:40:00,155.71,156.1,155.65,156.06,9400.0,155.71,156.1,155.65,156.06,9400.0
2015-04-28 10:50:00,156.13,156.24,155.65,155.95,14300.0,156.13,156.24,155.65,155.95,14300.0
2015-04-28 11:00:00,155.96,156.77,155.87,156.75,26700.0,155.96,156.77,155.87,156.75,26700.0
2015-04-28 11:10:00,156.61,156.96,156.53,156.69,12100.0,156.61,156.96,156.53,156.69,12100.0
2015-04-28 11:20:00,156.51,156.55,155.82,155.86,12800.0,156.51,156.55,155.82,155.86,12800.0
2015-04-28 11:30:00,155.96,156.48,155.93,155.93,14400.0,155.96,156.48,155.93,155.93,14400.0
2015-04-28 11:40:00,155.93,156.3,155.56,156.2,18800.0,155.93,156.3,155.56,156.2,18800.0
2015-04-28 11:50:00,156.22,156.25,155.43,155.57,59900.0,156.22,156.25,155.43,155.57,59900.0
2015-04-28 12:00:00,155.58,155.74,155.35,155.6,21900.0,155.58,155.74,155.35,155.6,21900.0
2015-04-28 12:10:00,155.58,155.67,155.49,155.55,14700.0,155.58,155.67,155.49,155.55,14700.0
2015-04-28 12:20:00,155.5,155.59,155.04,155.06,22000.0,155.5,155.59,155.04,155.06,22000.0
2015-04-28 12:30:00,155.06,155.23,154.87,154.93,30700.0,155.06,155.23,154.87,154.93,30700.0
2015-04-28 12:40:00,155.05,155.53,154.99,155.52,16600.0,155.05,155.53,154.99,155.52,16600.0
2015-04-28 12:50:00,155.5,155.54,155.19,155.33,8000.0,155.5,155.54,155.19,155.33,8000.0
2015-04-28 13:00:00,155.33,155.59,155.17,155.17,6800.0,155.33,155.59,155.17,155.17,6800.0
2015-04-28 13:10:00,155.22,155.41,155.13,155.41,3000.0,155.22,155.41,155.13,155.41,3000.0
2015-04-28 13:20:00,155.41,155.55,155.32,155.35,7100.0,155.41,155.55,155.32,155.35,7100.0
2015-04-28 13:30:00,155.41,155.41,155.26,155.26,3400.0,155.41,155.41,155.26,155.26,3400.0
2015-04-28 13:40:00,155.39,155.39,155.13,155.3,6000.0,155.39,155.39,155.13,155.3,6000.0
2015-04-28 13:50:00,155.23,155.5,155.19,155.25,14000.0,155.23,155.5,155.19,155.25,14000.0
2015-04-28 14:00:00,155.15,155.2,154.84,154.84,9000.0,155.15,155.2,154.84,154.84,9000.0
2015-04-28 14:10:00,154.86,154.92,154.68,154.92,16900.0,154.86,154.92,154.68,154.92,16900.0
2015-04-28 14:20:00,154.79,154.86,154.63,154.63,1900.0,154.79,154.86,154.63,154.63,1900.0
2015-04-28 14:30:00,154.63,154.94,154.51,154.94,14400.0,154.63,154.94,154.51,154.94,14400.0
2015-04-28 14:40:00,154.89,155.05,154.75,154.75,5700.0,154.89,155.05,154.75,154.75,5700.0
2015-04-28 14:50:00,154.7,154.74,154.6,154.64,8400.0,154.7,154.74,154.6,154.64,8400.0
2015-04-28 15:00:00,154.59,154.68,154.5,154.6,10000.0,154.59,154.68,154.5,154.6,10000.0
2015-04-28 15:10:00,154.6,154.72,154.51,154.6,8100.0,154.6,154.72,154.51,154.6,8100.0
2015-04-28 15:20:00,154.59,154.68,154.53,154.57,11100.0,154.59,154.68,154.53,154.57,11100.0
2015-04-28 15:30:00,154.57,154.72,154.54,154.64,10000.0,154.57,154.72,154.54,154.64,10000.0
2015-04-28 15:40:00,154.69,154.72,154.5,154.5,21500.0,154.69,154.72,154.5,154.5,21500.0
2015-04-28 15:50:00,154.5,154.52,154.25,154.43,43900.0,154.5,154.52,154.25,154.43,43900.0
2015-04-29 09:30:00,154.29,154.29,152.75,153.77,27500.0,154.29,154.29,152.75,153.77,27500.0
2015-04-29 09:40:00,154.16,154.35,153.66,154.35,4500.0,154.16,154.35,153.66,154.35,4500.0
2015-04-29 09:50:00,154.15,154.15,153.69,153.91,11800.0,154.15,154.15,153.69,153.91,11800.0
2015-04-29 10:00:00,153.92,154.07,153.43,153.74,6900.0,153.92,154.07,153.43,153.74,6900.0
2015-04-29 10:10:00,153.77,153.97,153.57,153.75,5200.0,153.77,153.97,153.57,153.75,5200.0
2015-04-29 10:20:00,153.71,153.93,153.55,153.93,4000.0,153.71,153.93,153.55,153.93,4000.0
2015-04-29 10:30:00,153.85,154.1,153.77,154.1,1500.0,153.85,154.1,153.77,154.1,1500.0
2015-04-29 10:40:00,154.04,154.09,153.8,154.09,3600.0,154.04,154.09,153.8,154.09,3600.0
2015-04-29 10:50:00,154.09,154.42,154.09,154.34,3100.0,154.09,154.42,154.09,154.34,3100.0
2015-04-29 11:00:00,154.2,154.63,154.04,154.36,15600.0,154.2,154.63,154.04,154.36,15600.0
2015-04-29 11:10:00,154.33,154.33,153.89,153.94,3300.0,154.33,154.33,153.89,153.94,3300.0
2015-04-29 11:20:00,153.93,153.93,153.39,153.48,10700.0,153.93,153.93,153.39,153.48,10700.0
2015-04-29 11:30:00,153.5,153.54,153.08,153.22,10400.0,153.5,153.54,153.08,153.22,10400.0
2015-04-29 11:40:00,153.22,153.42,153.03,153.05,4500.0,153.22,153.42,153.03,153.05,4500.0
2015-04-29 11:50:00,153.04,153.15,152.92,153.1,4100.0,153.04,153.15,152.92,153.1,4100.0
2015-04-29 12:00:00,153.07,153.08,152.67,152.78,3800.0,153.07,153.08,152.67,152.78,3800.0
2015-04-29 12:10:00,152.68,152.68,152.12,152.21,12300.0,152.68,152.68,152.12,152.21,12300.0
2015-04-29 12:20:00,152.27,152.45,152.2,152.4,6000.0,152.27,152.45,152.2,152.4,6000.0
2015-04-29 12:30:00,152.27,152.64,152.27,152.54,18300.0,152.27,152.64,152.27,152.54,18300.0
2015-04-29 12:40:00,152.5,152.5,152.18,152.18,3900.0,152.5,152.5,152.18,152.18,3900.0
2015-04-29 12:50:00,152.2,152.37,152.15,152.34,3600.0,152.2,152.37,152.15,152.34,3600.0
2015-04-29 13:00:00,152.38,152.38,152.01,152.01,5200.0,152.38,152.38,152.01,152.01,5200.0
2015-04-29 13:10:00,152.18,152.25,151.75,151.92,18000.0,152.18,152.25,151.75,151.92,18000.0
2015-04-29 13:20:00,152.0,152.0,151.53,151.53,18800.0,152.0,152.0,151.53,151.53,18800.0
2015-04-29 13:30:00,151.49,151.89,151.48,151.75,5100.0,151.49,151.89,151.48,151.75,5100.0
2015-04-29 13:40:00,151.75,151.99,151.68,151.71,6300.0,151.75,151.99,151.68,151.71,6300.0
2015-04-29 13:50:00,151.77,152.38,151.77,152.36,14500.0,151.77,152.38,151.77,152.36,14500.0
2015-04-29 14:00:00,152.36,152.71,152.11,152.11,13400.0,152.36,152.71,152.11,152.11,13400.0
2015-04-29 14:10:00,152.26,152.27,151.89,152.18,4900.0,152.26,152.27,151.89,152.18,4900.0
2015-04-29 14:20:00,152.3,152.41,152.07,152.34,12400.0,152.3,152.41,152.07,152.34,12400.0
2015-04-29 14:30:00,152.39,152.49,152.11,152.32,19900.0,152.39,152.49,152.11,152.32,19900.0
2015-04-29 14:40:00,152.46,152.64,152.26,152.42,7000.0,152.46,152.64,152.26,152.42,7000.0
2015-04-29 14:50:00,152.44,152.48,152.08,152.13,3100.0,152.44,152.48,152.08,152.13,3100.0
2015-04-29 15:00:00,152.16,152.46,152.02,152.13,9000.0,152.16,152.46,152.02,152.13,9000.0
2015-04-29 15:10:00,152.12,152.31,151.71,151.78,16700.0,152.12,152.31,151.71,151.78,16700.0
2015-04-29 15:20:00,151.78,151.85,151.52,151.7,15500.0,151.78,151.85,151.52,151.7,15500.0
2015-04-29 15:30:00,151.78,151.88,151.68,151.74,16900.0,151.78,151.88,151.68,151.74,16900.0
2015-04-29 15:40:00,151.75,151.78,151.4,151.41,19300.0,151.75,151.78,151.4,151.41,19300.0
2015-04-29 15:50:00,151.42,151.88,151.39,151.84,51000.0,151.42,151.88,151.39,151.84,51000.0
2015-04-30 09:30:00,151.22,152.33,151.09,152.06,10200.0,151.22,152.33,151.09,152.06,10200.0
2015-04-30 09:40:00,152.06,152.85,151.76,151.77,9900.0,152.06,152.85,151.76,151.77,9900.0
2015-04-30 09:50:00,151.77,151.84,151.27,151.32,11900.0,151.77,151.84,151.27,151.32,11900.0
2015-04-30 10:00:00,151.27,151.75,150.83,151.5,9800.0,151.27,151.75,150.83,151.5,9800.0
2015-04-30 10:10:00,151.49,151.49,151.0,151.02,11300.0,151.49,151.49,151.0,151.02,11300.0
2015-04-30 10:20:00,151.16,151.73,151.14,151.59,4300.0,151.16,151.73,151.14,151.59,4300.0
2015-04-30 10:30:00,151.81,152.16,151.68,151.96,6300.0,151.81,152.16,151.68,151.96,6300.0
2015-04-30 10:40:00,151.96,152.91,151.81,152.27,28900.0,151.96,152.91,151.81,152.27,28900.0
2015-04-30 10:50:00,152.2,152.49,152.18,152.41,7300.0,152.2,152.49,152.18,152.41,7300.0
2015-04-30 11:00:00,152.53,153.1,152.44,153.1,2900.0,152.53,153.1,152.44,153.1,2900.0
2015-04-30 11:10:00,153.41,153.61,153.19,153.35,9100.0,153.41,153.61,153.19,153.35,9100.0
2015-04-30 11:20:00,153.31,153.38,152.55,152.64,6100.0,153.31,153.38,152.55,152.64,6100.0
2015-04-30 11:30:00,152.72,152.87,152.7,152.76,3600.0,152.72,152.87,152.7,152.76,3600.0
2015-04-30 11:40:00,152.75,153.1,152.71,153.03,7200.0,152.75,153.1,152.71,153.03,7200.0
2015-04-30 11:50:00,153.06,153.06,152.05,152.05,26500.0,153.06,153.06,152.05,152.05,26500.0
2015-04-30 12:00:00,152.1,152.29,151.82,151.89,5800.0,152.1,152.29,151.82,151.89,5800.0
2015-04-30 12:10:00,151.82,152.16,151.82,152.16,5900.0,151.82,152.16,151.82,152.16,5900.0
2015-04-30 12:20:00,152.21,152.21,151.91,152.0,10800.0,152.21,152.21,151.91,152.0,10800.0
2015-04-30 12:30:00,152.06,152.22,152.05,152.12,17400.0,152.06,152.22,152.05,152.12,17400.0
2015-04-30 12:40:00,152.12,152.27,151.93,151.93,9400.0,152.12,152.27,151.93,151.93,9400.0
2015-04-30 12:50:00,152.01,152.08,151.79,152.0,3200.0,152.01,152.08,151.79,152.0,3200.0
2015-04-30 13:00:00,152.03,152.2,151.75,151.81,6300.0,152.03,152.2,151.75,151.81,6300.0
2015-04-30 13:10:00,151.86,151.89,151.52,151.61,19400.0,151.86,151.89,151.52,151.61,19400.0
2015-04-30 13:20:00,151.68,151.9,151.65,151.75,6100.0,151.68,151.9,151.65,151.75,6100.0
2015-04-30 13:30:00,151.81,151.92,151.65,151.65,800.0,151.81,151.92,151.65,151.65,800.0
2015-04-30 13:40:00,151.74,151.88,151.67,151.67,3500.0,151.74,151.88,151.67,151.67,3500.0
2015-04-30 13:50:00,151.68,151.87,151.6,151.87,9200.0,151.68,151.87,151.6,151.87,9200.0
2015-04-30 14:00:00,151.75,151.84,151.56,151.67,11200.0,151.75,151.84,151.56,151.67,11200.0
2015-04-30 14:10:00,151.64,151.78,151.57,151.78,7700.0,151.64,151.78,151.57,151.78,7700.0
2015-04-30 14:20:00,151.73,151.81,151.34,151.36,5600.0,151.73,151.81,151.34,151.36,5600.0
2015-04-30 14:30:00,151.37,151.44,151.15,151.16,12900.0,151.37,151.44,151.15,151.16,12900.0
2015-04-30 14:40:00,151.19,151.35,150.91,150.95,7300.0,151.19,151.35,150.91,150.95,7300.0
2015-04-30 14:50:00,150.97,151.23,150.83,150.83,4900.0,150.97,151.23,150.83,150.83,4900.0
2015-04-30 15:00:00,150.83,150.85,150.38,150.43,25100.0,150.83,150.85,150.38,150.43,25100.0
2015-04-30 15:10:00,150.43,150.98,150.29,150.98,15800.0,150.43,150.98,150.29,150.98,15800.0
2015-04-30 15:20:00,150.91,150.96,150.6,150.75,15800.0,150.91,150.96,150.6,150.75,15800.0
2015-04-30 15:30:00,150.69,151.37,150.64,151.24,16400.0,150.69,151.37,150.64,151.24,16400.0
2015-04-30 15:40:00,151.26,151.26,150.62,150.92,25900.0,151.26,151.26,150.62,150.92,25900.0
2015-04-30 15:50:00,150.92,151.19,150.73,151.0,53700.0,150.92,151.19,150.73,151.0,53700.0
2015-05-01 09:30:00,150.41,151.77,150.0,151.68,29600.0,150.41,151.77,150.0,151.68,29600.0
2015-05-01 09:40:00,151.58,152.5,151.56,152.3,19600.0,151.58,152.5,151.56,152.3,19600.0
2015-05-01 09:50:00,152.07,152.41,151.55,152.01,8000.0,152.07,152.41,151.55,152.01,8000.0
2015-05-01 10:00:00,151.81,152.59,151.72,152.34,8600.0,151.81,152.59,151.72,152.34,8600.0
2015-05-01 10:10:00,152.38,153.49,152.38,153.46,5800.0,152.38,153.49,152.38,153.46,5800.0
2015-05-01 10:20:00,153.39,153.44,152.55,152.55,9000.0,153.39,153.44,152.55,152.55,9000.0
2015-05-01 10:30:00,152.55,153.02,152.03,152.49,6200.0,152.55,153.02,152.03,152.49,6200.0
2015-05-01 10:40:00,152.58,152.59,152.2,152.33,2800.0,152.58,152.59,152.2,152.33,2800.0
2015-05-01 10:50:00,152.41,152.81,152.32,152.8,4700.0,152.41,152.81,152.32,152.8,4700.0
2015-05-01 11:00:00,152.81,153.15,152.81,153.15,10100.0,152.81,153.15,152.81,153.15,10100.0
2015-05-01 11:10:00,153.17,153.4,153.17,153.4,8800.0,153.17,153.4,153.17,153.4,8800.0
2015-05-01 11:20:00,153.29,153.38,153.04,153.33,14800.0,153.29,153.38,153.04,153.33,14800.0
2015-05-01 11:30:00,153.22,153.33,152.79,152.98,5600.0,153.22,153.33,152.79,152.98,5600.0
2015-05-01 11:40:00,153.08,153.15,152.8,152.84,20300.0,153.08,153.15,152.8,152.84,20300.0
2015-05-01 11:50:00,152.77,153.07,152.67,153.07,4200.0,152.77,153.07,152.67,153.07,4200.0
2015-05-01 12:00:00,153.16,153.2,153.02,153.1,3100.0,153.16,153.2,153.02,153.1,3100.0
2015-05-01 12:10:00,153.15,153.5,153.1,153.5,6300.0,153.15,153.5,153.1,153.5,6300.0
2015-05-01 12:20:00,153.42,153.6,153.38,153.59,4900.0,153.42,153.6,153.38,153.59,4900.0
2015-05-01 12:30:00,153.59,153.65,153.49,153.55,4500.0,153.59,153.65,153.49,153.55,4500.0
2015-05-01 12:40:00,153.53,153.53,153.46,153.51,1600.0,153.53,153.53,153.46,153.51,1600.0
2015-05-01 12:50:00,153.45,153.65,153.4,153.65,2000.0,153.45,153.65,153.4,153.65,2000.0
2015-05-01 13:00:00,153.65,153.65,153.31,153.31,2000.0,153.65,153.65,153.31,153.31,2000.0
2015-05-01 13:10:00,153.3,153.55,153.27,153.4,5700.0,153.3,153.55,153.27,153.4,5700.0
2015-05-01 13:20:00,153.5,153.65,153.37,153.45,4200.0,153.5,153.65,153.37,153.45,4200.0
2015-05-01 13:30:00,153.53,153.71,153.42,153.71,6800.0,153.53,153.71,153.42,153.71,6800.0
2015-05-01 13:40:00,153.72,153.75,153.47,153.62,2800.0,153.72,153.75,153.47,153.62,2800.0
2015-05-01 13:50:00,153.61,153.75,153.61,153.66,5900.0,153.61,153.75,153.61,153.66,5900.0
2015-05-01 14:00:00,153.7,153.75,153.52,153.74,20700.0,153.7,153.75,153.52,153.74,20700.0
2015-05-01 14:10:00,153.79,153.84,153.58,153.75,6500.0,153.79,153.84,153.58,153.75,6500.0
2015-05-01 14:20:00,153.64,153.94,153.56,153.94,5100.0,153.64,153.94,153.56,153.94,5100.0
2015-05-01 14:30:00,153.94,154.1,153.8,154.1,11600.0,153.94,154.1,153.8,154.1,11600.0
2015-05-01 14:40:00,154.08,154.18,153.95,154.17,7100.0,154.08,154.18,153.95,154.17,7100.0
2015-05-01 14:50:00,154.06,154.07,153.85,153.99,19100.0,154.06,154.07,153.85,153.99,19100.0
2015-05-01 15:00:00,154.03,154.19,153.9,153.96,6100.0,154.03,154.19,153.9,153.96,6100.0
2015-05-01 15:10:00,153.96,154.16,153.96,154.13,6100.0,153.96,154.16,153.96,154.13,6100.0
2015-05-01 15:20:00,154.08,154.15,153.74,153.74,9000.0,154.08,154.15,153.74,153.74,9000.0
2015-05-01 15:30:00,153.79,154.04,153.79,153.94,12200.0,153.79,154.04,153.79,153.94,12200.0
2015-05-01 15:40:00,153.93,153.99,153.88,153.88,13400.0,153.93,153.99,153.88,153.88,13400.0
2015-05-01 15:50:00,153.92,154.32,153.91,154.25,32400.0,153.92,154.32,153.91,154.25,32400.0
2015-05-04 09:30:00,154.52,154.95,154.0,154.35,26200.0,154.52,154.95,154.0,154.35,26200.0
2015-05-04 09:40:00,154.28,154.83,154.28,154.46,10300.0,154.28,154.83,154.28,154.46,10300.0
2015-05-04 09:50:00,154.45,154.55,154.13,154.26,15400.0,154.45,154.55,154.13,154.26,15400.0
2015-05-04 10:00:00,154.26,154.58,154.1,154.29,12100.0,154.26,154.58,154.1,154.29,12100.0
2015-05-04 10:10:00,154.26,154.74,154.15,154.25,7000.0,154.26,154.74,154.15,154.25,7000.0
2015-05-04 10:20:00,154.26,154.44,154.1,154.24,8900.0,154.26,154.44,154.1,154.24,8900.0
2015-05-04 10:30:00,154.33,154.41,154.08,154.16,11500.0,154.33,154.41,154.08,154.16,11500.0
2015-05-04 10:40:00,154.1,154.34,154.04,154.09,14000.0,154.1,154.34,154.04,154.09,14000.0
2015-05-04 10:50:00,154.17,154.17,153.84,153.85,6200.0,154.17,154.17,153.84,153.85,6200.0
2015-05-04 11:00:00,153.82,154.02,153.76,153.76,9800.0,153.82,154.02,153.76,153.76,9800.0
2015-05-04 11:10:00,153.76,153.85,153.33,153.5,7400.0,153.76,153.85,153.33,153.5,7400.0
2015-05-04 11:20:00,153.58,153.58,153.34,153.44,4600.0,153.58,153.58,153.34,153.44,4600.0
2015-05-04 11:30:00,153.37,153.41,153.19,153.21,4900.0,153.37,153.41,153.19,153.21,4900.0
2015-05-04 11:40:00,153.21,153.21,153.03,153.08,3800.0,153.21,153.21,153.03,153.08,3800.0
2015-05-04 11:50:00,153.13,153.54,153.12,153.12,3500.0,153.13,153.54,153.12,153.12,3500.0
2015-05-04 12:00:00,153.13,153.67,153.12,153.44,5300.0,153.13,153.67,153.12,153.44,5300.0
2015-05-04 12:10:00,153.47,153.85,153.4,153.75,7300.0,153.47,153.85,153.4,153.75,7300.0
2015-05-04 12:20:00,153.65,153.71,153.62,153.66,3500.0,153.65,153.71,153.62,153.66,3500.0
2015-05-04 12:30:00,153.71,153.88,153.59,153.85,5100.0,153.71,153.88,153.59,153.85,5100.0
2015-05-04 12:40:00,153.72,153.91,153.66,153.91,3900.0,153.72,153.91,153.66,153.91,3900.0
2015-05-04 12:50:00,153.89,154.13,153.84,153.97,4500.0,153.89,154.13,153.84,153.97,4500.0
2015-05-04 13:00:00,153.95,154.02,153.85,153.85,7800.0,153.95,154.02,153.85,153.85,7800.0
2015-05-04 13:10:00,153.91,154.09,153.83,154.09,6200.0,153.91,154.09,153.83,154.09,6200.0
2015-05-04 13:20:00,154.05,154.19,153.77,154.11,3200.0,154.05,154.19,153.77,154.11,3200.0
2015-05-04 13:30:00,154.25,154.25,153.99,153.99,5500.0,154.25,154.25,153.99,153.99,5500.0
2015-05-04 13:40:00,154.05,154.16,153.93,154.16,7700.0,154.05,154.16,153.93,154.16,7700.0
2015-05-04 13:50:00,154.24,154.48,154.15,154.47,8800.0,154.24,154.48,154.15,154.47,8800.0
2015-05-04 14:00:00,154.47,154.5,154.21,154.25,12000.0,154.47,154.5,154.21,154.25,12000.0
2015-05-04 14:10:00,154.25,154.33,154.09,154.23,7200.0,154.25,154.33,154.09,154.23,7200.0
2015-05-04 14:20:00,154.34,154.34,154.08,154.25,13100.0,154.34,154.34,154.08,154.25,13100.0
2015-05-04 14:30:00,154.38,154.38,154.16,154.16,3900.0,154.38,154.38,154.16,154.16,3900.0
2015-05-04 14:40:00,154.24,154.49,154.04,154.1,18400.0,154.24,154.49,154.04,154.1,18400.0
2015-05-04 14:50:00,154.12,154.16,154.0,154.05,4200.0,154.12,154.16,154.0,154.05,4200.0
2015-05-04 15:00:00,154.11,154.11,153.95,153.97,8800.0,154.11,154.11,153.95,153.97,8800.0
2015-05-04 15:10:00,153.93,154.12,153.74,154.0,14200.0,153.93,154.12,153.74,154.0,14200.0
2015-05-04 15:20:00,154.0,154.03,153.85,153.92,9100.0,154.0,154.03,153.85,153.92,9100.0
2015-05-04 15:30:00,153.93,154.03,153.82,153.84,9800.0,153.93,154.03,153.82,153.84,9800.0
2015-05-04 15:40:00,153.84,153.88,153.62,153.62,15000.0,153.84,153.88,153.62,153.62,15000.0
2015-05-04 15:50:00,153.64,153.86,153.62,153.85,41000.0,153.64,153.86,153.62,153.85,41000.0
2015-05-05 09:30:00,154.25,154.54,153.57,154.27,61600.0,154.25,154.54,153.57,154.27,61600.0
2015-05-05 09:40:00,154.4,154.47,154.01,154.25,23900.0,154.4,154.47,154.01,154.25,23900.0
2015-05-05 09:50:00,154.24,154.25,152.87,153.16,46500.0,154.24,154.25,152.87,153.16,46500.0
2015-05-05 10:00:00,152.98,153.2,152.88,153.2,6700.0,152.98,153.2,152.88,153.2,6700.0
2015-05-05 10:10:00,153.2,153.31,152.6,152.6,12200.0,153.2,153.31,152.6,152.6,12200.0
2015-05-05 10:20:00,152.73,153.26,152.5,153.17,3800.0,152.73,153.26,152.5,153.17,3800.0
2015-05-05 10:30:00,153.25,153.39,152.94,153.1,10500.0,153.25,153.39,152.94,153.1,10500.0
2015-05-05 10:40:00,153.07,153.2,152.78,152.9,8700.0,153.07,153.2,152.78,152.9,8700.0
2015-05-05 10:50:00,152.87,152.88,152.43,152.59,6400.0,152.87,152.88,152.43,152.59,6400.0
2015-05-05 11:00:00,152.5,152.67,152.3,152.38,5800.0,152.5,152.67,152.3,152.38,5800.0
2015-05-05 11:10:00,152.38,152.62,152.28,152.28,9200.0,152.38,152.62,152.28,152.28,9200.0
2015-05-05 11:20:00,152.33,152.41,152.11,152.32,5400.0,152.33,152.41,152.11,152.32,5400.0
2015-05-05 11:30:00,152.4,152.48,152.12,152.12,5800.0,152.4,152.48,152.12,152.12,5800.0
2015-05-05 11:40:00,152.29,152.85,152.29,152.73,5100.0,152.29,152.85,152.29,152.73,5100.0
2015-05-05 11:50:00,152.7,153.24,152.56,153.08,42800.0,152.7,153.24,152.56,153.08,42800.0
2015-05-05 12:00:00,153.06,153.42,152.74,152.98,10800.0,153.06,153.42,152.74,152.98,10800.0
2015-05-05 12:10:00,153.0,153.0,152.86,152.89,2000.0,153.0,153.0,152.86,152.89,2000.0
2015-05-05 12:20:00,152.99,153.02,152.82,152.96,8800.0,152.99,153.02,152.82,152.96,8800.0
2015-05-05 12:30:00,152.92,153.08,152.81,152.81,2900.0,152.92,153.08,152.81,152.81,2900.0
2015-05-05 12:40:00,152.81,153.07,152.73,152.87,4000.0,152.81,153.07,152.73,152.87,4000.0
2015-05-05 12:50:00,152.83,153.24,152.76,153.04,3600.0,152.83,153.24,152.76,153.04,3600.0
2015-05-05 13:00:00,153.02,153.02,152.86,152.99,2900.0,153.02,153.02,152.86,152.99,2900.0
2015-05-05 13:10:00,153.11,153.27,152.9,152.9,5300.0,153.11,153.27,152.9,152.9,5300.0
2015-05-05 13:20:00,152.81,153.18,152.8,153.18,17700.0,152.81,153.18,152.8,153.18,17700.0
2015-05-05 13:30:00,153.09,153.16,152.84,153.0,12700.0,153.09,153.16,152.84,153.0,12700.0
2015-05-05 13:40:00,153.0,153.08,152.85,152.91,4000.0,153.0,153.08,152.85,152.91,4000.0
2015-05-05 13:50:00,152.92,153.04,152.87,153.0,5300.0,152.92,153.04,152.87,153.0,5300.0
2015-05-05 14:00:00,152.99,152.99,152.71,152.74,6900.0,152.99,152.99,152.71,152.74,6900.0
2015-05-05 14:10:00,152.77,153.1,152.77,153.06,5500.0,152.77,153.1,152.77,153.06,5500.0
2015-05-05 14:20:00,153.06,153.23,152.93,153.0,2900.0,153.06,153.23,152.93,153.0,2900.0
2015-05-05 14:30:00,152.94,152.98,152.83,152.89,4200.0,152.94,152.98,152.83,152.89,4200.0
2015-05-05 14:40:00,152.86,153.44,152.77,153.14,14700.0,152.86,153.44,152.77,153.14,14700.0
2015-05-05 14:50:00,153.03,153.7,152.86,153.54,6200.0,153.03,153.7,152.86,153.54,6200.0
2015-05-05 15:00:00,153.43,153.47,153.24,153.27,6800.0,153.43,153.47,153.24,153.27,6800.0
2015-05-05 15:10:00,153.26,153.94,153.26,153.83,16300.0,153.26,153.94,153.26,153.83,16300.0
2015-05-05 15:20:00,153.87,154.06,153.79,153.99,12000.0,153.87,154.06,153.79,153.99,12000.0
2015-05-05 15:30:00,153.98,154.0,153.83,153.93,10800.0,153.98,154.0,153.83,153.93,10800.0
2015-05-05 15:40:00,153.91,153.94,153.52,153.53,8800.0,153.91,153.94,153.52,153.53,8800.0
2015-05-05 15:50:00,153.51,153.61,153.28,153.48,26200.0,153.51,153.61,153.28,153.48,26200.0
2015-05-06 09:30:00,153.33,153.85,152.16,152.8,14800.0,153.33,153.85,152.16,152.8,14800.0
2015-05-06 09:40:00,152.79,152.79,151.36,151.51,13000.0,152.79,152.79,151.36,151.51,13000.0
2015-05-06 09:50:00,151.64,152.48,151.17,152.28,14600.0,151.64,152.48,151.17,152.28,14600.0
2015-05-06 10:00:00,152.37,152.47,151.85,151.88,11500.0,152.37,152.47,151.85,151.88,11500.0
2015-05-06 10:10:00,151.78,152.32,151.56,152.22,12300.0,151.78,152.32,151.56,152.22,12300.0
2015-05-06 10:20:00,152.16,152.5,151.95,152.42,15600.0,152.16,152.5,151.95,152.42,15600.0
2015-05-06 10:30:00,152.49,152.49,151.87,151.87,5200.0,152.49,152.49,151.87,151.87,5200.0
2015-05-06 10:40:00,152.11,152.71,151.99,152.66,8100.0,152.11,152.71,151.99,152.66,8100.0
2015-05-06 10:50:00,152.51,152.75,152.39,152.59,14700.0,152.51,152.75,152.39,152.59,14700.0
2015-05-06 11:00:00,152.54,152.7,152.37,152.57,13600.0,152.54,152.7,152.37,152.57,13600.0
2015-05-06 11:10:00,152.52,152.69,152.51,152.69,11000.0,152.52,152.69,152.51,152.69,11000.0
2015-05-06 11:20:00,152.58,152.67,152.47,152.52,10600.0,152.58,152.67,152.47,152.52,10600.0
2015-05-06 11:30:00,152.59,152.75,152.33,152.33,14900.0,152.59,152.75,152.33,152.33,14900.0
2015-05-06 11:40:00,152.49,152.7,152.35,152.6,13600.0,152.49,152.7,152.35,152.6,13600.0
2015-05-06 11:50:00,152.55,152.77,152.49,152.76,11600.0,152.55,152.77,152.49,152.76,11600.0
2015-05-06 12:00:00,152.75,152.84,152.6,152.68,3300.0,152.75,152.84,152.6,152.68,3300.0
2015-05-06 12:10:00,152.7,152.92,152.67,152.78,9300.0,152.7,152.92,152.67,152.78,9300.0
2015-05-06 12:20:00,152.74,152.93,152.7,152.84,6400.0,152.74,152.93,152.7,152.84,6400.0
2015-05-06 12:30:00,152.84,153.0,152.75,152.94,5000.0,152.84,153.0,152.75,152.94,5000.0
2015-05-06 12:40:00,152.86,152.96,152.65,152.88,3200.0,152.86,152.96,152.65,152.88,3200.0
2015-05-06 12:50:00,152.91,152.96,152.66,152.66,3000.0,152.91,152.96,152.66,152.66,3000.0
2015-05-06 13:00:00,152.6,152.6,152.34,152.54,3500.0,152.6,152.6,152.34,152.54,3500.0
2015-05-06 13:10:00,152.6,152.74,152.46,152.5,17500.0,152.6,152.74,152.46,152.5,17500.0
2015-05-06 13:20:00,152.56,152.66,152.37,152.44,17800.0,152.56,152.66,152.37,152.44,17800.0
2015-05-06 13:30:00,152.54,152.54,152.34,152.34,2500.0,152.54,152.54,152.34,152.34,2500.0
2015-05-06 13:40:00,152.28,152.33,152.11,152.12,8000.0,152.28,152.33,152.11,152.12,8000.0
2015-05-06 13:50:00,152.06,152.49,152.05,152.43,12800.0,152.06,152.49,152.05,152.43,12800.0
2015-05-06 14:00:00,152.43,152.85,152.3,152.75,18800.0,152.43,152.85,152.3,152.75,18800.0
2015-05-06 14:10:00,152.53,152.8,152.4,152.8,11900.0,152.53,152.8,152.4,152.8,11900.0
2015-05-06 14:20:00,152.8,152.86,152.5,152.54,8200.0,152.8,152.86,152.5,152.54,8200.0
2015-05-06 14:30:00,152.72,152.87,152.55,152.62,29000.0,152.72,152.87,152.55,152.62,29000.0
2015-05-06 14:40:00,152.56,152.88,152.49,152.85,12600.0,152.56,152.88,152.49,152.85,12600.0
2015-05-06 14:50:00,152.82,152.9,152.62,152.79,5400.0,152.82,152.9,152.62,152.79,5400.0
2015-05-06 15:00:00,152.8,152.81,152.59,152.62,6800.0,152.8,152.81,152.59,152.62,6800.0
2015-05-06 15:10:00,152.59,152.59,152.3,152.3,3100.0,152.59,152.59,152.3,152.3,3100.0
2015-05-06 15:20:00,152.35,152.53,152.29,152.38,10700.0,152.35,152.53,152.29,152.38,10700.0
2015-05-06 15:30:00,152.45,152.5,152.27,152.42,17400.0,152.45,152.5,152.27,152.42,17400.0
2015-05-06 15:40:00,152.34,152.45,152.03,152.1,29400.0,152.34,152.45,152.03,152.1,29400.0
2015-05-06 15:50:00,152.09,152.18,151.81,152.04,70900.0,152.09,152.18,151.81,152.04,70900.0
2015-05-07 09:30:00,151.37,153.8,151.01,153.77,20200.0,151.37,153.8,151.01,153.77,20200.0
2015-05-07 09:40:00,153.58,153.59,152.26,153.04,19900.0,153.58,153.59,152.26,153.04,19900.0
2015-05-07 09:50:00,153.14,153.27,152.1,152.45,12700.0,153.14,153.27,152.1,152.45,12700.0
2015-05-07 10:00:00,152.43,153.07,152.28,153.05,11200.0,152.43,153.07,152.28,153.05,11200.0
2015-05-07 10:10:00,152.91,153.29,152.91,153.0,3700.0,152.91,153.29,152.91,153.0,3700.0
2015-05-07 10:20:00,153.01,153.05,152.72,153.05,3900.0,153.01,153.05,152.72,153.05,3900.0
2015-05-07 10:30:00,152.84,153.22,152.75,153.08,3600.0,152.84,153.22,152.75,153.08,3600.0
2015-05-07 10:40:00,153.12,153.25,152.85,153.05,5800.0,153.12,153.25,152.85,153.05,5800.0
2015-05-07 10:50:00,153.0,153.25,152.94,153.05,11200.0,153.0,153.25,152.94,153.05,11200.0
2015-05-07 11:00:00,153.02,153.2,152.61,152.87,16200.0,153.02,153.2,152.61,152.87,16200.0
2015-05-07 11:10:00,152.9,153.15,152.9,152.95,7000.0,152.9,153.15,152.9,152.95,7000.0
2015-05-07 11:20:00,153.1,153.99,153.02,153.97,4700.0,153.1,153.99,153.02,153.97,4700.0
2015-05-07 11:30:00,153.94,154.2,153.79,153.79,13200.0,153.94,154.2,153.79,153.79,13200.0
2015-05-07 11:40:00,153.82,154.09,153.72,153.94,6200.0,153.82,154.09,153.72,153.94,6200.0
2015-05-07 11:50:00,153.94,154.15,153.91,154.1,1900.0,153.94,154.15,153.91,154.1,1900.0
2015-05-07 12:00:00,154.08,154.34,154.07,154.25,17000.0,154.08,154.34,154.07,154.25,17000.0
2015-05-07 12:10:00,154.34,154.55,154.29,154.49,5800.0,154.34,154.55,154.29,154.49,5800.0
2015-05-07 12:20:00,154.55,154.55,154.23,154.35,7100.0,154.55,154.55,154.23,154.35,7100.0
2015-05-07 12:30:00,154.46,154.74,154.27,154.74,4900.0,154.46,154.74,154.27,154.74,4900.0
2015-05-07 12:40:00,154.78,154.81,154.58,154.73,2900.0,154.78,154.81,154.58,154.73,2900.0
2015-05-07 12:50:00,154.79,154.87,154.77,154.82,1400.0,154.79,154.87,154.77,154.82,1400.0
2015-05-07 13:00:00,154.72,154.82,154.68,154.7,1100.0,154.72,154.82,154.68,154.7,1100.0
2015-05-07 13:10:00,154.69,154.81,154.64,154.78,1700.0,154.69,154.81,154.64,154.78,1700.0
2015-05-07 13:20:00,154.68,154.73,154.48,154.48,3400.0,154.68,154.73,154.48,154.48,3400.0
2015-05-07 13:30:00,154.48,154.52,154.33,154.4,6300.0,154.48,154.52,154.33,154.4,6300.0
2015-05-07 13:40:00,154.36,154.38,154.17,154.28,9900.0,154.36,154.38,154.17,154.28,9900.0
2015-05-07 13:50:00,154.17,154.25,154.16,154.16,2300.0,154.17,154.25,154.16,154.16,2300.0
2015-05-07 14:00:00,154.26,154.36,154.1,154.1,4000.0,154.26,154.36,154.1,154.1,4000.0
2015-05-07 14:10:00,154.1,154.19,154.02,154.13,8500.0,154.1,154.19,154.02,154.13,8500.0
2015-05-07 14:20:00,154.16,154.25,154.05,154.06,12500.0,154.16,154.25,154.05,154.06,12500.0
2015-05-07 14:30:00,154.13,154.21,153.97,154.09,4900.0,154.13,154.21,153.97,154.09,4900.0
2015-05-07 14:40:00,154.1,154.13,153.89,154.0,19000.0,154.1,154.13,153.89,154.0,19000.0
2015-05-07 14:50:00,153.98,154.12,153.87,153.87,7100.0,153.98,154.12,153.87,153.87,7100.0
2015-05-07 15:00:00,153.89,154.13,153.88,153.99,8100.0,153.89,154.13,153.88,153.99,8100.0
2015-05-07 15:10:00,154.04,154.12,153.91,154.0,8400.0,154.04,154.12,153.91,154.0,8400.0
2015-05-07 15:20:00,154.06,154.07,153.9,154.02,7200.0,154.06,154.07,153.9,154.02,7200.0
2015-05-07 15:30:00,154.02,154.12,153.64,153.65,12500.0,154.02,154.12,153.64,153.65,12500.0
2015-05-07 15:40:00,153.77,153.98,153.76,153.85,12000.0,153.77,153.98,153.76,153.85,12000.0
2015-05-07 15:50:00,153.85,153.93,153.52,153.77,56800.0,153.85,153.93,153.52,153.77,56800.0
2015-05-08 09:30:00,155.0,155.5,154.66,155.36,22000.0,155.0,155.5,154.66,155.36,22000.0
2015-05-08 09:40:00,155.25,156.23,155.25,155.83,16100.0,155.25,156.23,155.25,155.83,16100.0
2015-05-08 09:50:00,155.77,156.14,155.73,155.9,11500.0,155.77,156.14,155.73,155.9,11500.0
2015-05-08 10:00:00,155.89,156.15,155.79,155.79,8400.0,155.89,156.15,155.79,155.79,8400.0
2015-05-08 10:10:00,155.78,155.97,155.56,155.57,5700.0,155.78,155.97,155.56,155.57,5700.0
2015-05-08 10:20:00,155.56,156.14,155.56,155.81,10900.0,155.56,156.14,155.56,155.81,10900.0
2015-05-08 10:30:00,155.91,155.95,155.52,155.64,5300.0,155.91,155.95,155.52,155.64,5300.0
2015-05-08 10:40:00,155.65,156.03,155.21,155.39,23000.0,155.65,156.03,155.21,155.39,23000.0
2015-05-08 10:50:00,155.61,155.69,155.4,155.59,7400.0,155.61,155.69,155.4,155.59,7400.0
2015-05-08 11:00:00,155.7,155.83,155.46,155.52,6200.0,155.7,155.83,155.46,155.52,6200.0
2015-05-08 11:10:00,155.57,155.65,155.3,155.46,5700.0,155.57,155.65,155.3,155.46,5700.0
2015-05-08 11:20:00,155.52,155.52,155.2,155.38,10700.0,155.52,155.52,155.2,155.38,10700.0
2015-05-08 11:30:00,155.39,155.73,155.34,155.53,23300.0,155.39,155.73,155.34,155.53,23300.0
2015-05-08 11:40:00,155.52,155.68,155.4,155.68,8200.0,155.52,155.68,155.4,155.68,8200.0
2015-05-08 11:50:00,155.7,155.86,155.61,155.79,4300.0,155.7,155.86,155.61,155.79,4300.0
2015-05-08 12:00:00,155.83,155.86,155.74,155.74,2800.0,155.83,155.86,155.74,155.74,2800.0
2015-05-08 12:10:00,155.75,155.75,155.54,155.65,2200.0,155.75,155.75,155.54,155.65,2200.0
2015-05-08 12:20:00,155.54,155.57,155.31,155.31,2300.0,155.54,155.57,155.31,155.31,2300.0
2015-05-08 12:30:00,155.25,155.36,155.17,155.24,3900.0,155.25,155.36,155.17,155.24,3900.0
2015-05-08 12:40:00,155.23,155.23,154.85,155.13,18700.0,155.23,155.23,154.85,155.13,18700.0
2015-05-08 12:50:00,155.06,155.27,155.06,155.12,6600.0,155.06,155.27,155.06,155.12,6600.0
2015-05-08 13:00:00,155.09,155.41,155.08,155.38,13600.0,155.09,155.41,155.08,155.38,13600.0
2015-05-08 13:10:00,155.25,155.5,155.11,155.21,27800.0,155.25,155.5,155.11,155.21,27800.0
2015-05-08 13:20:00,155.17,155.17,155.0,155.05,2800.0,155.17,155.17,155.0,155.05,2800.0
2015-05-08 13:30:00,155.08,155.17,154.81,154.81,9100.0,155.08,155.17,154.81,154.81,9100.0
2015-05-08 13:40:00,154.84,155.0,154.81,154.86,5700.0,154.84,155.0,154.81,154.86,5700.0
2015-05-08 13:50:00,154.77,154.86,154.75,154.8,1400.0,154.77,154.86,154.75,154.8,1400.0
2015-05-08 14:00:00,154.75,154.87,154.72,154.77,3000.0,154.75,154.87,154.72,154.77,3000.0
2015-05-08 14:10:00,154.68,154.98,154.61,154.98,4600.0,154.68,154.98,154.61,154.98,4600.0
2015-05-08 14:20:00,154.86,154.92,154.7,154.83,3000.0,154.86,154.92,154.7,154.83,3000.0
2015-05-08 14:30:00,154.78,154.92,154.77,154.92,2600.0,154.78,154.92,154.77,154.92,2600.0
2015-05-08 14:40:00,154.89,155.01,154.81,154.88,3300.0,154.89,155.01,154.81,154.88,3300.0
2015-05-08 14:50:00,154.98,154.98,154.7,154.7,4500.0,154.98,154.98,154.7,154.7,4500.0
2015-05-08 15:00:00,154.77,154.88,154.6,154.79,12500.0,154.77,154.88,154.6,154.79,12500.0
2015-05-08 15:10:00,154.75,154.93,154.55,154.63,12700.0,154.75,154.93,154.55,154.63,12700.0
2015-05-08 15:20:00,154.63,154.76,154.52,154.6,4300.0,154.63,154.76,154.52,154.6,4300.0
2015-05-08 15:30:00,154.59,154.74,154.39,154.62,11500.0,154.59,154.74,154.39,154.62,11500.0
2015-05-08 15:40:00,154.62,154.62,154.33,154.33,18900.0,154.62,154.62,154.33,154.33,18900.0
2015-05-08 15:50:00,154.33,154.59,154.18,154.29,33700.0,154.33,154.59,154.18,154.29,33700.0
2015-05-11 09:30:00,154.0,154.73,154.0,154.56,13000.0,154.0,154.73,154.0,154.56,13000.0
2015-05-11 09:40:00,154.74,154.85,154.46,154.7,33700.0,154.74,154.85,154.46,154.7,33700.0
2015-05-11 09:50:00,154.71,155.15,154.7,155.15,10600.0,154.71,155.15,154.7,155.15,10600.0
2015-05-11 10:00:00,155.07,155.22,154.99,155.1,12100.0,155.07,155.22,154.99,155.1,12100.0
2015-05-11 10:10:00,154.98,155.09,154.88,154.89,3800.0,154.98,155.09,154.88,154.89,3800.0
2015-05-11 10:20:00,154.91,155.1,154.86,154.99,6600.0,154.91,155.1,154.86,154.99,6600.0
2015-05-11 10:30:00,154.86,154.86,154.05,154.25,16700.0,154.86,154.86,154.05,154.25,16700.0
2015-05-11 10:40:00,154.29,154.77,154.23,154.77,3400.0,154.29,154.77,154.23,154.77,3400.0
2015-05-11 10:50:00,154.75,154.83,154.5,154.82,14200.0,154.75,154.83,154.5,154.82,14200.0
2015-05-11 11:00:00,154.83,155.01,154.68,154.76,9800.0,154.83,155.01,154.68,154.76,9800.0
2015-05-11 11:10:00,154.81,155.0,154.73,154.78,10400.0,154.81,155.0,154.73,154.78,10400.0
2015-05-11 11:20:00,154.76,154.86,154.62,154.66,7300.0,154.76,154.86,154.62,154.66,7300.0
2015-05-11 11:30:00,154.74,154.98,154.7,154.93,8600.0,154.74,154.98,154.7,154.93,8600.0
2015-05-11 11:40:00,154.89,154.97,154.79,154.81,3600.0,154.89,154.97,154.79,154.81,3600.0
2015-05-11 11:50:00,154.81,155.08,154.81,154.9,7200.0,154.81,155.08,154.81,154.9,7200.0
2015-05-11 12:00:00,154.96,155.0,154.8,154.81,5100.0,154.96,155.0,154.8,154.81,5100.0
2015-05-11 12:10:00,154.95,155.0,154.75,154.85,7200.0,154.95,155.0,154.75,154.85,7200.0
2015-05-11 12:20:00,154.81,154.89,154.72,154.85,4800.0,154.81,154.89,154.72,154.85,4800.0
2015-05-11 12:30:00,154.88,154.92,154.84,154.87,4500.0,154.88,154.92,154.84,154.87,4500.0
2015-05-11 12:40:00,154.92,154.95,154.45,154.45,7600.0,154.92,154.95,154.45,154.45,7600.0
2015-05-11 12:50:00,154.46,154.56,154.37,154.56,3300.0,154.46,154.56,154.37,154.56,3300.0
2015-05-11 13:00:00,154.53,154.75,154.51,154.64,7000.0,154.53,154.75,154.51,154.64,7000.0
2015-05-11 13:10:00,154.59,154.8,154.59,154.72,3900.0,154.59,154.8,154.59,154.72,3900.0
2015-05-11 13:20:00,154.8,154.95,154.6,154.6,14700.0,154.8,154.95,154.6,154.6,14700.0
2015-05-11 13:30:00,154.62,154.71,154.61,154.7,4600.0,154.62,154.71,154.61,154.7,4600.0
2015-05-11 13:40:00,154.75,154.75,154.69,154.69,3000.0,154.75,154.75,154.69,154.69,3000.0
2015-05-11 13:50:00,154.7,154.89,154.68,154.73,6200.0,154.7,154.89,154.68,154.73,6200.0
2015-05-11 14:00:00,154.73,154.84,154.67,154.67,4200.0,154.73,154.84,154.67,154.67,4200.0
2015-05-11 14:10:00,154.67,154.78,154.57,154.6,4200.0,154.67,154.78,154.57,154.6,4200.0
2015-05-11 14:20:00,154.68,154.77,154.6,154.74,8200.0,154.68,154.77,154.6,154.74,8200.0
2015-05-11 14:30:00,154.7,154.76,154.6,154.72,10600.0,154.7,154.76,154.6,154.72,10600.0
2015-05-11 14:40:00,154.77,154.85,154.53,154.53,11500.0,154.77,154.85,154.53,154.53,11500.0
2015-05-11 14:50:00,154.56,154.56,154.1,154.11,9200.0,154.56,154.56,154.1,154.11,9200.0
2015-05-11 15:00:00,154.06,154.27,154.01,154.25,6600.0,154.06,154.27,154.01,154.25,6600.0
2015-05-11 15:10:00,154.25,154.63,154.18,154.3,10500.0,154.25,154.63,154.18,154.3,10500.0
2015-05-11 15:20:00,154.37,154.51,154.27,154.27,6500.0,154.37,154.51,154.27,154.27,6500.0
2015-05-11 15:30:00,154.27,154.33,154.22,154.24,8300.0,154.27,154.33,154.22,154.24,8300.0
2015-05-11 15:40:00,154.26,154.34,154.04,154.12,13200.0,154.26,154.34,154.04,154.12,13200.0
2015-05-11 15:50:00,154.19,154.44,154.09,154.24,46900.0,154.19,154.44,154.09,154.24,46900.0
2015-05-12 09:30:00,153.26,153.62,152.12,152.78,19300.0,153.26,153.62,152.12,152.78,19300.0
2015-05-12 09:40:00,152.81,153.12,152.15,152.95,11800.0,152.81,153.12,152.15,152.95,11800.0
2015-05-12 09:50:00,152.57,153.23,152.4,152.98,6400.0,152.57,153.23,152.4,152.98,6400.0
2015-05-12 10:00:00,152.98,153.37,152.42,153.25,12200.0,152.98,153.37,152.42,153.25,12200.0
2015-05-12 10:10:00,153.14,153.49,152.9,153.05,11200.0,153.14,153.49,152.9,153.05,11200.0
2015-05-12 10:20:00,153.05,153.32,153.03,153.22,2700.0,153.05,153.32,153.03,153.22,2700.0
2015-05-12 10:30:00,153.34,153.9,153.34,153.88,6800.0,153.34,153.9,153.34,153.88,6800.0
2015-05-12 10:40:00,153.86,154.38,153.86,154.18,7100.0,153.86,154.38,153.86,154.18,7100.0
2015-05-12 10:50:00,154.28,154.28,153.5,153.5,7000.0,154.28,154.28,153.5,153.5,7000.0
2015-05-12 11:00:00,153.6,154.18,153.6,154.01,7300.0,153.6,154.18,153.6,154.01,7300.0
2015-05-12 11:10:00,153.94,153.97,153.84,153.89,2300.0,153.94,153.97,153.84,153.89,2300.0
2015-05-12 11:20:00,153.96,154.13,153.85,153.85,3900.0,153.96,154.13,153.85,153.85,3900.0
2015-05-12 11:30:00,153.86,153.87,153.57,153.57,3900.0,153.86,153.87,153.57,153.57,3900.0
2015-05-12 11:40:00,153.52,153.93,153.33,153.93,3700.0,153.52,153.93,153.33,153.93,3700.0
2015-05-12 11:50:00,153.81,153.88,153.71,153.84,2300.0,153.81,153.88,153.71,153.84,2300.0
2015-05-12 12:00:00,153.84,154.1,153.83,154.05,3000.0,153.84,154.1,153.83,154.05,3000.0
2015-05-12 12:10:00,153.99,154.12,153.84,154.05,3900.0,153.99,154.12,153.84,154.05,3900.0
2015-05-12 12:20:00,153.91,154.07,153.72,153.84,7300.0,153.91,154.07,153.72,153.84,7300.0
2015-05-12 12:30:00,153.78,153.94,153.78,153.86,4400.0,153.78,153.94,153.78,153.86,4400.0
2015-05-12 12:40:00,153.87,153.96,153.85,153.87,2200.0,153.87,153.96,153.85,153.87,2200.0
2015-05-12 12:50:00,153.92,154.0,153.69,153.85,10200.0,153.92,154.0,153.69,153.85,10200.0
2015-05-12 13:00:00,153.83,154.07,153.74,153.84,4500.0,153.83,154.07,153.74,153.84,4500.0
2015-05-12 13:10:00,153.83,154.14,153.83,154.13,2500.0,153.83,154.14,153.83,154.13,2500.0
2015-05-12 13:20:00,154.09,154.26,154.08,154.15,2400.0,154.09,154.26,154.08,154.15,2400.0
2015-05-12 13:30:00,154.15,154.15,153.68,153.71,12700.0,154.15,154.15,153.68,153.71,12700.0
2015-05-12 13:40:00,153.85,153.93,153.53,153.65,11900.0,153.85,153.93,153.53,153.65,11900.0
2015-05-12 13:50:00,153.62,153.73,153.5,153.7,11000.0,153.62,153.73,153.5,153.7,11000.0
2015-05-12 14:00:00,153.73,153.78,153.62,153.62,6400.0,153.73,153.78,153.62,153.62,6400.0
2015-05-12 14:10:00,153.62,153.65,153.5,153.64,1900.0,153.62,153.65,153.5,153.64,1900.0
2015-05-12 14:20:00,153.67,153.85,153.64,153.82,5400.0,153.67,153.85,153.64,153.82,5400.0
2015-05-12 14:30:00,153.77,154.0,153.77,154.0,6200.0,153.77,154.0,153.77,154.0,6200.0
2015-05-12 14:40:00,153.96,153.96,153.67,153.67,1100.0,153.96,153.96,153.67,153.67,1100.0
2015-05-12 14:50:00,153.67,153.69,153.36,153.36,2400.0,153.67,153.69,153.36,153.36,2400.0
2015-05-12 15:00:00,153.37,153.43,153.04,153.4,7000.0,153.37,153.43,153.04,153.4,7000.0
2015-05-12 15:10:00,153.43,153.49,153.33,153.39,3500.0,153.43,153.49,153.33,153.39,3500.0
2015-05-12 15:20:00,153.43,153.56,153.21,153.22,13900.0,153.43,153.56,153.21,153.22,13900.0
2015-05-12 15:30:00,153.27,153.5,153.23,153.31,7100.0,153.27,153.5,153.23,153.31,7100.0
2015-05-12 15:40:00,153.34,153.58,153.27,153.45,13200.0,153.34,153.58,153.27,153.45,13200.0
2015-05-12 15:50:00,153.42,153.53,153.16,153.17,36400.0,153.42,153.53,153.16,153.17,36400.0
2015-05-13 09:30:00,152.99,154.11,152.27,152.63,27000.0,152.99,154.11,152.27,152.63,27000.0
2015-05-13 09:40:00,152.65,153.13,152.25,152.45,15600.0,152.65,153.13,152.25,152.45,15600.0
2015-05-13 09:50:00,152.45,152.45,151.96,152.05,10300.0,152.45,152.45,151.96,152.05,10300.0
2015-05-13 10:00:00,151.96,152.07,151.62,151.89,18800.0,151.96,152.07,151.62,151.89,18800.0
2015-05-13 10:10:00,151.84,152.14,151.84,151.9,11700.0,151.84,152.14,151.84,151.9,11700.0
2015-05-13 10:20:00,151.86,151.99,151.7,151.9,19000.0,151.86,151.99,151.7,151.9,19000.0
2015-05-13 10:30:00,151.91,151.91,151.61,151.62,4600.0,151.91,151.91,151.61,151.62,4600.0
2015-05-13 10:40:00,151.61,151.89,151.51,151.85,17700.0,151.61,151.89,151.51,151.85,17700.0
2015-05-13 10:50:00,151.85,151.96,151.61,151.61,16700.0,151.85,151.96,151.61,151.61,16700.0
2015-05-13 11:00:00,151.64,151.66,151.16,151.32,8800.0,151.64,151.66,151.16,151.32,8800.0
2015-05-13 11:10:00,151.32,152.09,151.32,152.08,20300.0,151.32,152.09,151.32,152.08,20300.0
2015-05-13 11:20:00,152.06,152.12,151.55,151.55,6400.0,152.06,152.12,151.55,151.55,6400.0
2015-05-13 11:30:00,151.6,152.01,151.55,152.01,5600.0,151.6,152.01,151.55,152.01,5600.0
2015-05-13 11:40:00,152.0,152.17,151.92,152.12,3900.0,152.0,152.17,151.92,152.12,3900.0
2015-05-13 11:50:00,152.12,152.44,152.09,152.39,5300.0,152.12,152.44,152.09,152.39,5300.0
2015-05-13 12:00:00,152.31,152.8,152.31,152.74,18000.0,152.31,152.8,152.31,152.74,18000.0
2015-05-13 12:10:00,152.7,152.7,152.3,152.31,18400.0,152.7,152.7,152.3,152.31,18400.0
2015-05-13 12:20:00,152.31,152.4,152.01,152.19,5700.0,152.31,152.4,152.01,152.19,5700.0
2015-05-13 12:30:00,152.2,152.65,152.17,152.65,3200.0,152.2,152.65,152.17,152.65,3200.0
2015-05-13 12:40:00,152.59,152.75,152.5,152.68,4200.0,152.59,152.75,152.5,152.68,4200.0
2015-05-13 12:50:00,152.77,152.79,152.43,152.46,12600.0,152.77,152.79,152.43,152.46,12600.0
2015-05-13 13:00:00,152.52,152.9,152.47,152.78,2300.0,152.52,152.9,152.47,152.78,2300.0
2015-05-13 13:10:00,152.78,152.96,152.78,152.9,3100.0,152.78,152.96,152.78,152.9,3100.0
2015-05-13 13:20:00,152.96,152.96,152.75,152.78,4800.0,152.96,152.96,152.75,152.78,4800.0
2015-05-13 13:30:00,152.92,153.0,152.74,152.74,3100.0,152.92,153.0,152.74,152.74,3100.0
2015-05-13 13:40:00,152.73,152.96,152.73,152.9,9200.0,152.73,152.96,152.73,152.9,9200.0
2015-05-13 13:50:00,152.89,152.89,152.47,152.64,8600.0,152.89,152.89,152.47,152.64,8600.0
2015-05-13 14:00:00,152.68,152.68,152.53,152.55,3200.0,152.68,152.68,152.53,152.55,3200.0
2015-05-13 14:10:00,152.62,152.67,152.57,152.6,2600.0,152.62,152.67,152.57,152.6,2600.0
2015-05-13 14:20:00,152.62,152.79,152.61,152.67,3500.0,152.62,152.79,152.61,152.67,3500.0
2015-05-13 14:30:00,152.65,152.78,152.6,152.65,7800.0,152.65,152.78,152.6,152.65,7800.0
2015-05-13 14:40:00,152.67,152.72,152.56,152.6,1700.0,152.67,152.72,152.56,152.6,1700.0
2015-05-13 14:50:00,152.73,152.73,152.46,152.52,4500.0,152.73,152.73,152.46,152.52,4500.0
2015-05-13 15:00:00,152.6,152.7,152.4,152.4,8100.0,152.6,152.7,152.4,152.4,8100.0
2015-05-13 15:10:00,152.36,152.46,152.18,152.18,6400.0,152.36,152.46,152.18,152.18,6400.0
2015-05-13 15:20:00,152.17,152.24,152.08,152.12,5600.0,152.17,152.24,152.08,152.12,5600.0
2015-05-13 15:30:00,152.07,152.36,152.0,152.33,8500.0,152.07,152.36,152.0,152.33,8500.0
2015-05-13 15:40:00,152.28,152.41,152.2,152.2,14100.0,152.28,152.41,152.2,152.2,14100.0
2015-05-13 15:50:00,152.2,152.22,151.95,152.15,59200.0,152.2,152.22,151.95,152.15,59200.0
2015-05-14 09:30:00,152.69,152.69,151.21,151.54,13400.0,152.69,152.69,151.21,151.54,13400.0
2015-05-14 09:40:00,151.54,151.69,151.31,151.52,6100.0,151.54,151.69,151.31,151.52,6100.0
2015-05-14 09:50:00,151.53,151.79,151.2,151.3,11500.0,151.53,151.79,151.2,151.3,11500.0
2015-05-14 10:00:00,151.31,151.31,150.54,151.02,21300.0,151.31,151.31,150.54,151.02,21300.0
2015-05-14 10:10:00,151.06,151.25,150.76,150.76,11500.0,151.06,151.25,150.76,150.76,11500.0
2015-05-14 10:20:00,150.77,150.9,150.18,150.37,24800.0,150.77,150.9,150.18,150.37,24800.0
2015-05-14 10:30:00,150.38,150.48,150.29,150.48,14200.0,150.38,150.48,150.29,150.48,14200.0
2015-05-14 10:40:00,150.42,150.96,150.4,150.86,24300.0,150.42,150.96,150.4,150.86,24300.0
2015-05-14 10:50:00,150.86,150.87,150.52,150.71,29600.0,150.86,150.87,150.52,150.71,29600.0
2015-05-14 11:00:00,150.71,151.16,150.64,151.16,17100.0,150.71,151.16,150.64,151.16,17100.0
2015-05-14 11:10:00,151.18,151.25,150.9,150.95,12000.0,151.18,151.25,150.9,150.95,12000.0
2015-05-14 11:20:00,150.9,150.98,150.76,150.9,13100.0,150.9,150.98,150.76,150.9,13100.0
2015-05-14 11:30:00,150.98,150.98,150.77,150.91,11200.0,150.98,150.98,150.77,150.91,11200.0
2015-05-14 11:40:00,150.94,150.94,150.79,150.79,9400.0,150.94,150.94,150.79,150.79,9400.0
2015-05-14 11:50:00,150.84,151.11,150.81,151.1,16000.0,150.84,151.11,150.81,151.1,16000.0
2015-05-14 12:00:00,151.16,151.55,151.16,151.52,10300.0,151.16,151.55,151.16,151.52,10300.0
2015-05-14 12:10:00,151.49,151.52,151.13,151.26,13500.0,151.49,151.52,151.13,151.26,13500.0
2015-05-14 12:20:00,151.34,151.4,151.21,151.21,3800.0,151.34,151.4,151.21,151.21,3800.0
2015-05-14 12:30:00,151.25,151.55,151.2,151.28,12200.0,151.25,151.55,151.2,151.28,12200.0
2015-05-14 12:40:00,151.28,151.32,151.06,151.11,15100.0,151.28,151.32,151.06,151.11,15100.0
2015-05-14 12:50:00,151.11,151.18,150.87,150.9,17000.0,151.11,151.18,150.87,150.9,17000.0
2015-05-14 13:00:00,150.89,151.08,150.81,150.85,23400.0,150.89,151.08,150.81,150.85,23400.0
2015-05-14 13:10:00,150.83,150.91,150.81,150.91,10100.0,150.83,150.91,150.81,150.91,10100.0
2015-05-14 13:20:00,150.91,150.92,150.61,150.72,19300.0,150.91,150.92,150.61,150.72,19300.0
2015-05-14 13:30:00,150.73,150.73,150.49,150.53,14900.0,150.73,150.73,150.49,150.53,14900.0
2015-05-14 13:40:00,150.54,150.57,150.46,150.46,12600.0,150.54,150.57,150.46,150.46,12600.0
2015-05-14 13:50:00,150.46,150.49,149.53,149.59,81900.0,150.46,150.49,149.53,149.59,81900.0
2015-05-14 14:00:00,149.71,149.9,149.57,149.7,28800.0,149.71,149.9,149.57,149.7,28800.0
2015-05-14 14:10:00,149.74,149.89,149.68,149.86,20800.0,149.74,149.89,149.68,149.86,20800.0
2015-05-14 14:20:00,149.84,150.13,149.73,149.94,25500.0,149.84,150.13,149.73,149.94,25500.0
2015-05-14 14:30:00,149.95,150.0,149.81,149.9,22900.0,149.95,150.0,149.81,149.9,22900.0
2015-05-14 14:40:00,149.88,149.93,149.59,149.71,51200.0,149.88,149.93,149.59,149.71,51200.0
2015-05-14 14:50:00,149.7,150.19,149.68,150.19,25000.0,149.7,150.19,149.68,150.19,25000.0
2015-05-14 15:00:00,150.17,150.17,149.68,149.8,23700.0,150.17,150.17,149.68,149.8,23700.0
2015-05-14 15:10:00,149.77,149.91,149.68,149.85,22000.0,149.77,149.91,149.68,149.85,22000.0
2015-05-14 15:20:00,149.87,149.87,149.68,149.87,28300.0,149.87,149.87,149.68,149.87,28300.0
2015-05-14 15:30:00,149.91,150.1,149.84,150.06,39200.0,149.91,150.1,149.84,150.06,39200.0
2015-05-14 15:40:00,150.06,150.06,149.69,149.98,60700.0,150.06,150.06,149.69,149.98,60700.0
2015-05-14 15:50:00,150.0,150.07,149.76,149.81,52700.0,150.0,150.07,149.76,149.81,52700.0
2015-05-15 09:30:00,149.41,149.78,149.12,149.56,28300.0,149.41,149.78,149.12,149.56,28300.0
2015-05-15 09:40:00,149.56,150.17,149.43,150.14,29300.0,149.56,150.17,149.43,150.14,29300.0
2015-05-15 09:50:00,150.17,150.56,149.76,150.28,21400.0,150.17,150.56,149.76,150.28,21400.0
2015-05-15 10:00:00,150.22,150.61,149.9,150.61,15600.0,150.22,150.61,149.9,150.61,15600.0
2015-05-15 10:10:00,150.63,151.09,150.53,150.87,14800.0,150.63,151.09,150.53,150.87,14800.0
2015-05-15 10:20:00,150.91,151.1,150.63,150.7,28000.0,150.91,151.1,150.63,150.7,28000.0
2015-05-15 10:30:00,150.7,150.85,150.55,150.74,16600.0,150.7,150.85,150.55,150.74,16600.0
2015-05-15 10:40:00,150.77,151.38,150.73,151.27,15100.0,150.77,151.38,150.73,151.27,15100.0
2015-05-15 10:50:00,151.26,151.63,151.23,151.58,8200.0,151.26,151.63,151.23,151.58,8200.0
2015-05-15 11:00:00,151.62,152.0,151.61,151.96,16600.0,151.62,152.0,151.61,151.96,16600.0
2015-05-15 11:10:00,152.02,152.04,151.57,151.84,12600.0,152.02,152.04,151.57,151.84,12600.0
2015-05-15 11:20:00,151.73,152.06,151.69,151.82,9500.0,151.73,152.06,151.69,151.82,9500.0
2015-05-15 11:30:00,151.74,151.74,151.3,151.31,11700.0,151.74,151.74,151.3,151.31,11700.0
2015-05-15 11:40:00,151.31,151.54,151.07,151.09,14000.0,151.31,151.54,151.07,151.09,14000.0
2015-05-15 11:50:00,151.1,151.1,150.95,151.01,12100.0,151.1,151.1,150.95,151.01,12100.0
2015-05-15 12:00:00,151.01,151.03,150.95,151.0,6400.0,151.01,151.03,150.95,151.0,6400.0
2015-05-15 12:10:00,151.0,151.17,150.96,151.15,7100.0,151.0,151.17,150.96,151.15,7100.0
2015-05-15 12:20:00,151.15,151.25,151.14,151.15,3600.0,151.15,151.25,151.14,151.15,3600.0
2015-05-15 12:30:00,151.11,151.35,151.1,151.21,11200.0,151.11,151.35,151.1,151.21,11200.0
2015-05-15 12:40:00,151.18,151.25,151.08,151.25,4500.0,151.18,151.25,151.08,151.25,4500.0
2015-05-15 12:50:00,151.22,151.43,151.2,151.41,4700.0,151.22,151.43,151.2,151.41,4700.0
2015-05-15 13:00:00,151.39,151.78,151.38,151.78,6300.0,151.39,151.78,151.38,151.78,6300.0
2015-05-15 13:10:00,151.79,151.85,151.56,151.71,10500.0,151.79,151.85,151.56,151.71,10500.0
2015-05-15 13:20:00,151.73,151.73,151.49,151.5,6500.0,151.73,151.73,151.49,151.5,6500.0
2015-05-15 13:30:00,151.5,151.74,151.49,151.67,15100.0,151.5,151.74,151.49,151.67,15100.0
2015-05-15 13:40:00,151.69,151.73,151.34,151.34,10400.0,151.69,151.73,151.34,151.34,10400.0
2015-05-15 13:50:00,151.36,151.54,151.32,151.32,9000.0,151.36,151.54,151.32,151.32,9000.0
2015-05-15 14:00:00,151.36,151.37,150.95,151.02,15400.0,151.36,151.37,150.95,151.02,15400.0
2015-05-15 14:10:00,150.97,151.07,150.79,150.89,22300.0,150.97,151.07,150.79,150.89,22300.0
2015-05-15 14:20:00,150.92,151.03,150.82,150.99,14700.0,150.92,151.03,150.82,150.99,14700.0
2015-05-15 14:30:00,151.08,151.13,150.88,150.89,13300.0,151.08,151.13,150.88,150.89,13300.0
2015-05-15 14:40:00,150.96,151.08,150.86,150.99,11000.0,150.96,151.08,150.86,150.99,11000.0
2015-05-15 14:50:00,151.0,151.09,150.97,151.02,14800.0,151.0,151.09,150.97,151.02,14800.0
2015-05-15 15:00:00,151.01,151.2,150.99,151.17,12300.0,151.01,151.2,150.99,151.17,12300.0
2015-05-15 15:10:00,151.2,151.37,151.17,151.28,12500.0,151.2,151.37,151.17,151.28,12500.0
2015-05-15 15:20:00,151.28,151.53,151.28,151.45,17400.0,151.28,151.53,151.28,151.45,17400.0
2015-05-15 15:30:00,151.46,151.46,150.95,151.04,22200.0,151.46,151.46,150.95,151.04,22200.0
2015-05-15 15:40:00,151.07,151.11,150.96,151.02,29200.0,151.07,151.11,150.96,151.02,29200.0
2015-05-15 15:50:00,150.98,151.06,150.91,150.99,65200.0,150.98,151.06,150.91,150.99,65200.0
2015-05-18 09:30:00,150.4,152.11,150.24,150.8,29800.0,150.4,152.11,150.24,150.8,29800.0
2015-05-18 09:40:00,150.97,151.15,150.42,150.42,15900.0,150.97,151.15,150.42,150.42,15900.0
2015-05-18 09:50:00,150.65,151.11,150.55,150.76,4800.0,150.65,151.11,150.55,150.76,4800.0
2015-05-18 10:00:00,150.9,150.91,150.24,150.4,17200.0,150.9,150.91,150.24,150.4,17200.0
2015-05-18 10:10:00,150.53,150.55,150.32,150.49,3900.0,150.53,150.55,150.32,150.49,3900.0
2015-05-18 10:20:00,150.39,150.81,150.37,150.8,6600.0,150.39,150.81,150.37,150.8,6600.0
2015-05-18 10:30:00,150.74,150.85,150.39,150.39,12300.0,150.74,150.85,150.39,150.39,12300.0
2015-05-18 10:40:00,150.32,150.4,149.97,150.1,23600.0,150.32,150.4,149.97,150.1,23600.0
2015-05-18 10:50:00,150.07,150.31,150.03,150.31,10700.0,150.07,150.31,150.03,150.31,10700.0
2015-05-18 11:00:00,150.27,150.3,149.85,150.04,21000.0,150.27,150.3,149.85,150.04,21000.0
2015-05-18 11:10:00,150.13,150.63,150.12,150.63,11500.0,150.13,150.63,150.12,150.63,11500.0
2015-05-18 11:20:00,150.63,150.99,150.51,150.95,9700.0,150.63,150.99,150.51,150.95,9700.0
2015-05-18 11:30:00,150.99,151.11,150.91,151.11,12200.0,150.99,151.11,150.91,151.11,12200.0
2015-05-18 11:40:00,150.96,151.2,150.9,151.2,13600.0,150.96,151.2,150.9,151.2,13600.0
2015-05-18 11:50:00,151.2,151.36,151.08,151.33,13400.0,151.2,151.36,151.08,151.33,13400.0
2015-05-18 12:00:00,151.34,151.45,151.29,151.29,6100.0,151.34,151.45,151.29,151.29,6100.0
2015-05-18 12:10:00,151.28,151.46,151.18,151.21,5600.0,151.28,151.46,151.18,151.21,5600.0
2015-05-18 12:20:00,151.19,151.35,151.19,151.31,6100.0,151.19,151.35,151.19,151.31,6100.0
2015-05-18 12:30:00,151.33,151.42,151.18,151.23,8200.0,151.33,151.42,151.18,151.23,8200.0
2015-05-18 12:40:00,151.16,151.37,151.16,151.36,7000.0,151.16,151.37,151.16,151.36,7000.0
2015-05-18 12:50:00,151.36,151.41,151.29,151.4,4100.0,151.36,151.41,151.29,151.4,4100.0
2015-05-18 13:00:00,151.4,151.5,151.3,151.44,5400.0,151.4,151.5,151.3,151.44,5400.0
2015-05-18 13:10:00,151.4,151.51,151.35,151.5,10300.0,151.4,151.51,151.35,151.5,10300.0
2015-05-18 13:20:00,151.5,151.56,151.39,151.42,8700.0,151.5,151.56,151.39,151.42,8700.0
2015-05-18 13:30:00,151.47,151.65,151.45,151.62,5900.0,151.47,151.65,151.45,151.62,5900.0
2015-05-18 13:40:00,151.67,151.9,151.62,151.9,7300.0,151.67,151.9,151.62,151.9,7300.0
2015-05-18 13:50:00,151.93,152.02,151.89,151.9,4600.0,151.93,152.02,151.89,151.9,4600.0
2015-05-18 14:00:00,151.91,152.02,151.77,151.81,7200.0,151.91,152.02,151.77,151.81,7200.0
2015-05-18 14:10:00,151.77,151.92,151.77,151.91,6400.0,151.77,151.92,151.77,151.91,6400.0
2015-05-18 14:20:00,151.91,152.0,151.81,151.84,6900.0,151.91,152.0,151.81,151.84,6900.0
2015-05-18 14:30:00,151.87,151.99,151.83,151.94,5900.0,151.87,151.99,151.83,151.94,5900.0
2015-05-18 14:40:00,151.94,151.95,151.6,151.71,13600.0,151.94,151.95,151.6,151.71,13600.0
2015-05-18 14:50:00,151.7,151.77,151.26,151.3,11000.0,151.7,151.77,151.26,151.3,11000.0
2015-05-18 15:00:00,151.34,151.62,151.27,151.48,10800.0,151.34,151.62,151.27,151.48,10800.0
2015-05-18 15:10:00,151.45,151.46,151.13,151.31,12700.0,151.45,151.46,151.13,151.31,12700.0
2015-05-18 15:20:00,151.33,151.77,151.33,151.77,8200.0,151.33,151.77,151.33,151.77,8200.0
2015-05-18 15:30:00,151.77,151.78,151.54,151.63,15600.0,151.77,151.78,151.54,151.63,15600.0
2015-05-18 15:40:00,151.63,151.78,151.38,151.43,20200.0,151.63,151.78,151.38,151.43,20200.0
2015-05-18 15:50:00,151.43,151.59,151.38,151.51,42600.0,151.43,151.59,151.38,151.51,42600.0
2015-05-19 09:30:00,151.36,152.38,150.75,151.66,24400.0,151.36,152.38,150.75,151.66,24400.0
2015-05-19 09:40:00,151.79,152.42,151.7,152.19,22600.0,151.79,152.42,151.7,152.19,22600.0
2015-05-19 09:50:00,152.25,152.37,151.92,152.31,13700.0,152.25,152.37,151.92,152.31,13700.0
2015-05-19 10:00:00,152.3,152.56,152.18,152.54,14100.0,152.3,152.56,152.18,152.54,14100.0
2015-05-19 10:10:00,152.48,152.7,152.15,152.66,15100.0,152.48,152.7,152.15,152.66,15100.0
2015-05-19 10:20:00,152.77,153.3,152.68,152.77,17400.0,152.77,153.3,152.68,152.77,17400.0
2015-05-19 10:30:00,152.98,153.02,152.66,152.66,11400.0,152.98,153.02,152.66,152.66,11400.0
2015-05-19 10:40:00,152.84,153.03,152.7,152.94,17300.0,152.84,153.03,152.7,152.94,17300.0
2015-05-19 10:50:00,152.99,153.02,152.75,152.8,20000.0,152.99,153.02,152.75,152.8,20000.0
2015-05-19 11:00:00,152.85,153.01,152.32,152.32,22900.0,152.85,153.01,152.32,152.32,22900.0
2015-05-19 11:10:00,152.33,152.87,152.32,152.87,9900.0,152.33,152.87,152.32,152.87,9900.0
2015-05-19 11:20:00,152.84,153.01,152.76,152.99,14500.0,152.84,153.01,152.76,152.99,14500.0
2015-05-19 11:30:00,153.0,153.12,152.96,153.06,10200.0,153.0,153.12,152.96,153.06,10200.0
2015-05-19 11:40:00,153.01,153.29,153.01,153.24,8300.0,153.01,153.29,153.01,153.24,8300.0
2015-05-19 11:50:00,153.26,153.27,152.76,152.92,14200.0,153.26,153.27,152.76,152.92,14200.0
2015-05-19 12:00:00,152.93,153.08,152.8,153.08,4400.0,152.93,153.08,152.8,153.08,4400.0
2015-05-19 12:10:00,153.06,153.18,153.04,153.07,5000.0,153.06,153.18,153.04,153.07,5000.0
2015-05-19 12:20:00,153.04,153.12,152.84,153.09,8600.0,153.04,153.12,152.84,153.09,8600.0
2015-05-19 12:30:00,153.06,153.15,153.01,153.04,3100.0,153.06,153.15,153.01,153.04,3100.0
2015-05-19 12:40:00,153.03,153.37,152.99,153.33,10200.0,153.03,153.37,152.99,153.33,10200.0
2015-05-19 12:50:00,153.36,153.51,153.22,153.22,22700.0,153.36,153.51,153.22,153.22,22700.0
2015-05-19 13:00:00,153.28,153.46,153.28,153.41,5300.0,153.28,153.46,153.28,153.41,5300.0
2015-05-19 13:10:00,153.39,153.5,153.39,153.5,3700.0,153.39,153.5,153.39,153.5,3700.0
2015-05-19 13:20:00,153.44,153.51,153.42,153.46,10300.0,153.44,153.51,153.42,153.46,10300.0
2015-05-19 13:30:00,153.49,153.5,153.22,153.23,7400.0,153.49,153.5,153.22,153.23,7400.0
2015-05-19 13:40:00,153.23,153.24,152.87,152.93,11900.0,153.23,153.24,152.87,152.93,11900.0
2015-05-19 13:50:00,152.93,152.98,152.82,152.96,2500.0,152.93,152.98,152.82,152.96,2500.0
2015-05-19 14:00:00,152.98,153.04,152.79,152.84,10500.0,152.98,153.04,152.79,152.84,10500.0
2015-05-19 14:10:00,152.82,152.82,152.5,152.55,8900.0,152.82,152.82,152.5,152.55,8900.0
2015-05-19 14:20:00,152.56,152.67,152.43,152.43,14500.0,152.56,152.67,152.43,152.43,14500.0
2015-05-19 14:30:00,152.4,152.42,151.84,151.9,19600.0,152.4,152.42,151.84,151.9,19600.0
2015-05-19 14:40:00,151.9,151.98,151.62,151.73,19600.0,151.9,151.98,151.62,151.73,19600.0
2015-05-19 14:50:00,151.73,152.0,151.6,151.79,12200.0,151.73,152.0,151.6,151.79,12200.0
2015-05-19 15:00:00,151.89,152.03,151.73,151.87,14200.0,151.89,152.03,151.73,151.87,14200.0
2015-05-19 15:10:00,151.77,151.83,151.57,151.83,15100.0,151.77,151.83,151.57,151.83,15100.0
2015-05-19 15:20:00,151.8,151.83,151.42,151.59,24300.0,151.8,151.83,151.42,151.59,24300.0
2015-05-19 15:30:00,151.56,152.04,151.55,151.92,22900.0,151.56,152.04,151.55,151.92,22900.0
2015-05-19 15:40:00,151.92,152.11,151.85,152.09,21200.0,151.92,152.11,151.85,152.09,21200.0
2015-05-19 15:50:00,152.13,152.19,151.97,152.14,42900.0,152.13,152.19,151.97,152.14,42900.0
2015-05-20 09:30:00,151.68,152.09,150.8,151.26,18300.0,151.68,152.09,150.8,151.26,18300.0
2015-05-20 09:40:00,151.37,151.37,150.71,150.71,9800.0,151.37,151.37,150.71,150.71,9800.0
2015-05-20 09:50:00,150.75,151.21,150.3,150.3,19900.0,150.75,151.21,150.3,150.3,19900.0
2015-05-20 10:00:00,150.27,150.76,150.06,150.68,28800.0,150.27,150.76,150.06,150.68,28800.0
2015-05-20 10:10:00,150.68,150.72,149.9,149.95,29400.0,150.68,150.72,149.9,149.95,29400.0
2015-05-20 10:20:00,150.0,150.17,149.53,149.7,21400.0,150.0,150.17,149.53,149.7,21400.0
2015-05-20 10:30:00,149.82,150.3,149.68,150.3,13900.0,149.82,150.3,149.68,150.3,13900.0
2015-05-20 10:40:00,150.36,150.36,149.97,149.99,14900.0,150.36,150.36,149.97,149.99,14900.0
2015-05-20 10:50:00,149.97,150.16,149.91,150.16,23600.0,149.97,150.16,149.91,150.16,23600.0
2015-05-20 11:00:00,150.2,150.29,150.05,150.22,11400.0,150.2,150.29,150.05,150.22,11400.0
2015-05-20 11:10:00,150.21,150.32,150.07,150.28,23500.0,150.21,150.32,150.07,150.28,23500.0
2015-05-20 11:20:00,150.22,150.46,150.08,150.08,13400.0,150.22,150.46,150.08,150.08,13400.0
2015-05-20 11:30:00,150.15,150.22,149.83,149.97,10400.0,150.15,150.22,149.83,149.97,10400.0
2015-05-20 11:40:00,150.01,150.07,149.88,150.07,4300.0,150.01,150.07,149.88,150.07,4300.0
2015-05-20 11:50:00,150.02,150.28,149.91,150.27,7400.0,150.02,150.28,149.91,150.27,7400.0
2015-05-20 12:00:00,150.15,150.36,150.1,150.35,8400.0,150.15,150.36,150.1,150.35,8400.0
2015-05-20 12:10:00,150.3,150.55,150.3,150.37,8300.0,150.3,150.55,150.3,150.37,8300.0
2015-05-20 12:20:00,150.49,150.59,150.47,150.57,6600.0,150.49,150.59,150.47,150.57,6600.0
2015-05-20 12:30:00,150.59,150.72,150.59,150.72,4100.0,150.59,150.72,150.59,150.72,4100.0
2015-05-20 12:40:00,150.68,150.87,150.64,150.7,4400.0,150.68,150.87,150.64,150.7,4400.0
2015-05-20 12:50:00,150.73,150.99,150.72,150.88,1700.0,150.73,150.99,150.72,150.88,1700.0
2015-05-20 13:00:00,150.93,151.18,150.88,151.1,7000.0,150.93,151.18,150.88,151.1,7000.0
2015-05-20 13:10:00,151.13,151.27,151.03,151.03,3100.0,151.13,151.27,151.03,151.03,3100.0
2015-05-20 13:20:00,151.08,151.13,150.94,151.13,8100.0,151.08,151.13,150.94,151.13,8100.0
2015-05-20 13:30:00,151.13,151.24,150.86,150.86,10600.0,151.13,151.24,150.86,150.86,10600.0
2015-05-20 13:40:00,150.96,150.96,150.65,150.87,10200.0,150.96,150.96,150.65,150.87,10200.0
2015-05-20 13:50:00,150.88,151.41,150.81,151.26,6600.0,150.88,151.41,150.81,151.26,6600.0
2015-05-20 14:00:00,151.23,151.4,151.1,151.13,4200.0,151.23,151.4,151.1,151.13,4200.0
2015-05-20 14:10:00,151.26,151.3,151.04,151.13,4400.0,151.26,151.3,151.04,151.13,4400.0
2015-05-20 14:20:00,151.17,151.28,151.1,151.22,4600.0,151.17,151.28,151.1,151.22,4600.0
2015-05-20 14:30:00,151.27,151.31,151.11,151.26,11600.0,151.27,151.31,151.11,151.26,11600.0
2015-05-20 14:40:00,151.25,151.38,151.23,151.36,2800.0,151.25,151.38,151.23,151.36,2800.0
2015-05-20 14:50:00,151.31,151.51,151.29,151.35,7300.0,151.31,151.51,151.29,151.35,7300.0
2015-05-20 15:00:00,151.36,151.36,151.24,151.29,3900.0,151.36,151.36,151.24,151.29,3900.0
2015-05-20 15:10:00,151.33,151.34,150.95,150.99,14300.0,151.33,151.34,150.95,150.99,14300.0
2015-05-20 15:20:00,150.94,151.1,150.67,151.09,7900.0,150.94,151.1,150.67,151.09,7900.0
2015-05-20 15:30:00,151.09,151.14,150.57,151.11,21100.0,151.09,151.14,150.57,151.11,21100.0
2015-05-20 15:40:00,151.14,151.25,150.97,151.01,23600.0,151.14,151.25,150.97,151.01,23600.0
2015-05-20 15:50:00,151.0,151.02,150.78,150.89,48800.0,151.0,151.02,150.78,150.89,48800.0
2015-05-21 09:30:00,151.2,151.51,151.05,151.51,4700.0,151.2,151.51,151.05,151.51,4700.0
2015-05-21 09:40:00,151.67,152.02,151.56,151.56,11100.0,151.67,152.02,151.56,151.56,11100.0
2015-05-21 09:50:00,151.59,151.94,151.56,151.67,4500.0,151.59,151.94,151.56,151.67,4500.0
2015-05-21 10:00:00,151.78,152.36,151.77,152.2,7700.0,151.78,152.36,151.77,152.2,7700.0
2015-05-21 10:10:00,152.22,152.6,151.99,152.43,12700.0,152.22,152.6,151.99,152.43,12700.0
2015-05-21 10:20:00,152.38,152.47,152.04,152.04,4200.0,152.38,152.47,152.04,152.04,4200.0
2015-05-21 10:30:00,152.15,152.33,152.13,152.32,5100.0,152.15,152.33,152.13,152.32,5100.0
2015-05-21 10:40:00,152.38,152.44,152.11,152.29,13900.0,152.38,152.44,152.11,152.29,13900.0
2015-05-21 10:50:00,152.42,152.63,152.41,152.63,3500.0,152.42,152.63,152.41,152.63,3500.0
2015-05-21 11:00:00,152.64,152.9,152.64,152.8,16600.0,152.64,152.9,152.64,152.8,16600.0
2015-05-21 11:10:00,152.88,153.19,152.87,153.04,8500.0,152.88,153.19,152.87,153.04,8500.0
2015-05-21 11:20:00,153.04,153.06,152.64,152.75,7600.0,153.04,153.06,152.64,152.75,7600.0
2015-05-21 11:30:00,152.75,152.8,152.25,152.25,5100.0,152.75,152.8,152.25,152.25,5100.0
2015-05-21 11:40:00,152.28,152.29,151.88,151.89,11500.0,152.28,152.29,151.88,151.89,11500.0
2015-05-21 11:50:00,151.92,152.08,151.72,151.72,14700.0,151.92,152.08,151.72,151.72,14700.0
2015-05-21 12:00:00,151.74,151.74,151.58,151.69,7700.0,151.74,151.74,151.58,151.69,7700.0
2015-05-21 12:10:00,151.69,151.77,151.51,151.56,10900.0,151.69,151.77,151.51,151.56,10900.0
2015-05-21 12:20:00,151.6,151.67,151.52,151.67,7200.0,151.6,151.67,151.52,151.67,7200.0
2015-05-21 12:30:00,151.66,151.69,151.54,151.57,4500.0,151.66,151.69,151.54,151.57,4500.0
2015-05-21 12:40:00,151.58,151.82,151.5,151.82,10500.0,151.58,151.82,151.5,151.82,10500.0
2015-05-21 12:50:00,151.87,152.06,151.87,152.01,1700.0,151.87,152.06,151.87,152.01,1700.0
2015-05-21 13:00:00,152.05,152.16,152.04,152.1,2000.0,152.05,152.16,152.04,152.1,2000.0
2015-05-21 13:10:00,152.13,152.36,152.05,152.26,13800.0,152.13,152.36,152.05,152.26,13800.0
2015-05-21 13:20:00,152.36,152.36,151.84,151.9,6100.0,152.36,152.36,151.84,151.9,6100.0
2015-05-21 13:30:00,152.01,152.23,151.95,152.17,2000.0,152.01,152.23,151.95,152.17,2000.0
2015-05-21 13:40:00,152.25,152.25,152.09,152.12,4100.0,152.25,152.25,152.09,152.12,4100.0
2015-05-21 13:50:00,152.18,152.27,152.13,152.13,4600.0,152.18,152.27,152.13,152.13,4600.0
2015-05-21 14:00:00,152.13,152.23,151.97,152.23,3800.0,152.13,152.23,151.97,152.23,3800.0
2015-05-21 14:10:00,152.19,152.32,152.13,152.19,1100.0,152.19,152.32,152.13,152.19,1100.0
2015-05-21 14:20:00,152.35,152.43,152.13,152.14,4900.0,152.35,152.43,152.13,152.14,4900.0
2015-05-21 14:30:00,152.16,152.32,152.15,152.29,3300.0,152.16,152.32,152.15,152.29,3300.0
2015-05-21 14:40:00,152.21,152.22,151.88,152.06,11400.0,152.21,152.22,151.88,152.06,11400.0
2015-05-21 14:50:00,152.1,152.1,151.62,151.62,6000.0,152.1,152.1,151.62,151.62,6000.0
2015-05-21 15:00:00,151.74,151.83,151.54,151.54,11400.0,151.74,151.83,151.54,151.54,11400.0
2015-05-21 15:10:00,151.53,151.53,151.38,151.47,25600.0,151.53,151.53,151.38,151.47,25600.0
2015-05-21 15:20:00,151.53,151.8,151.52,151.78,5100.0,151.53,151.8,151.52,151.78,5100.0
2015-05-21 15:30:00,151.87,152.2,151.83,152.16,12700.0,151.87,152.2,151.83,152.16,12700.0
2015-05-21 15:40:00,152.14,152.37,152.14,152.29,23000.0,152.14,152.37,152.14,152.29,23000.0
2015-05-21 15:50:00,152.34,152.37,152.04,152.23,32900.0,152.34,152.37,152.04,152.23,32900.0
2015-05-22 09:30:00,152.07,152.97,152.0,152.45,15100.0,152.07,152.97,152.0,152.45,15100.0
2015-05-22 09:40:00,152.88,152.88,152.25,152.25,4500.0,152.88,152.88,152.25,152.25,4500.0
2015-05-22 09:50:00,152.44,152.53,152.2,152.24,7900.0,152.44,152.53,152.2,152.24,7900.0
2015-05-22 10:00:00,152.34,152.59,152.27,152.49,10100.0,152.34,152.59,152.27,152.49,10100.0
2015-05-22 10:10:00,152.48,152.64,152.46,152.46,4000.0,152.48,152.64,152.46,152.46,4000.0
2015-05-22 10:20:00,152.53,152.53,152.29,152.44,6200.0,152.53,152.53,152.29,152.44,6200.0
2015-05-22 10:30:00,152.45,152.45,152.23,152.25,3700.0,152.45,152.45,152.23,152.25,3700.0
2015-05-22 10:40:00,152.34,152.34,152.0,152.0,7900.0,152.34,152.34,152.0,152.0,7900.0
2015-05-22 10:50:00,152.08,152.28,152.06,152.24,9400.0,152.08,152.28,152.06,152.24,9400.0
2015-05-22 11:00:00,152.24,152.31,152.02,152.06,4300.0,152.24,152.31,152.02,152.06,4300.0
2015-05-22 11:10:00,152.12,152.12,151.99,152.0,7300.0,152.12,152.12,151.99,152.0,7300.0
2015-05-22 11:20:00,151.9,152.09,151.77,151.87,5800.0,151.9,152.09,151.77,151.87,5800.0
2015-05-22 11:30:00,151.68,151.69,151.2,151.34,3200.0,151.68,151.69,151.2,151.34,3200.0
2015-05-22 11:40:00,151.32,151.55,151.21,151.31,6500.0,151.32,151.55,151.21,151.31,6500.0
2015-05-22 11:50:00,151.35,151.35,151.25,151.35,7100.0,151.35,151.35,151.25,151.35,7100.0
2015-05-22 12:00:00,151.34,151.44,151.34,151.42,8300.0,151.34,151.44,151.34,151.42,8300.0
2015-05-22 12:10:00,151.4,151.48,151.37,151.41,4100.0,151.4,151.48,151.37,151.41,4100.0
2015-05-22 12:20:00,151.41,151.41,151.23,151.35,4100.0,151.41,151.41,151.23,151.35,4100.0
2015-05-22 12:30:00,151.41,151.43,151.29,151.37,5900.0,151.41,151.43,151.29,151.37,5900.0
2015-05-22 12:40:00,151.34,151.4,151.26,151.27,4700.0,151.34,151.4,151.26,151.27,4700.0
2015-05-22 12:50:00,151.3,151.4,151.13,151.4,3500.0,151.3,151.4,151.13,151.4,3500.0
2015-05-22 13:00:00,151.4,151.55,151.26,151.44,8000.0,151.4,151.55,151.26,151.44,8000.0
2015-05-22 13:10:00,151.49,151.55,151.3,151.44,2600.0,151.49,151.55,151.3,151.44,2600.0
2015-05-22 13:20:00,151.44,151.44,151.34,151.34,10100.0,151.44,151.44,151.34,151.34,10100.0
2015-05-22 13:30:00,151.32,151.33,151.3,151.31,1000.0,151.32,151.33,151.3,151.31,1000.0
2015-05-22 13:40:00,151.31,151.39,151.3,151.31,1500.0,151.31,151.39,151.3,151.31,1500.0
2015-05-22 13:50:00,151.4,151.4,151.19,151.31,5300.0,151.4,151.4,151.19,151.31,5300.0
2015-05-22 14:00:00,151.2,151.22,151.11,151.22,2800.0,151.2,151.22,151.11,151.22,2800.0
2015-05-22 14:10:00,151.24,151.4,151.2,151.2,2200.0,151.24,151.4,151.2,151.2,2200.0
2015-05-22 14:20:00,151.26,151.4,151.21,151.36,4800.0,151.26,151.4,151.21,151.36,4800.0
2015-05-22 14:30:00,151.35,151.42,151.32,151.38,2900.0,151.35,151.42,151.32,151.38,2900.0
2015-05-22 14:40:00,151.42,151.42,151.3,151.34,17900.0,151.42,151.42,151.3,151.34,17900.0
2015-05-22 14:50:00,151.38,151.4,151.24,151.27,9600.0,151.38,151.4,151.24,151.27,9600.0
2015-05-22 15:00:00,151.27,151.31,151.22,151.29,4000.0,151.27,151.31,151.22,151.29,4000.0
2015-05-22 15:10:00,151.29,151.34,151.23,151.23,5700.0,151.29,151.34,151.23,151.23,5700.0
2015-05-22 15:20:00,151.26,151.28,151.21,151.25,5200.0,151.26,151.28,151.21,151.25,5200.0
2015-05-22 15:30:00,151.24,151.29,151.21,151.29,12200.0,151.24,151.29,151.21,151.29,12200.0
2015-05-22 15:40:00,151.29,151.3,151.12,151.14,28600.0,151.29,151.3,151.12,151.14,28600.0
2015-05-22 15:50:00,151.14,151.27,151.12,151.25,47600.0,151.14,151.27,151.12,151.25,47600.0
2015-05-26 09:30:00,150.9,152.33,150.78,152.01,38700.0,150.9,152.33,150.78,152.01,38700.0
2015-05-26 09:40:00,152.12,152.38,151.26,151.3,24400.0,152.12,152.38,151.26,151.3,24400.0
2015-05-26 09:50:00,151.28,151.53,151.2,151.44,18800.0,151.28,151.53,151.2,151.44,18800.0
2015-05-26 10:00:00,151.44,151.47,151.11,151.41,16800.0,151.44,151.47,151.11,151.41,16800.0
2015-05-26 10:10:00,151.41,151.41,151.14,151.26,15100.0,151.41,151.41,151.14,151.26,15100.0
2015-05-26 10:20:00,151.17,151.5,151.12,151.44,8500.0,151.17,151.5,151.12,151.44,8500.0
2015-05-26 10:30:00,151.34,151.45,151.28,151.36,18800.0,151.34,151.45,151.28,151.36,18800.0
2015-05-26 10:40:00,151.37,151.54,151.29,151.48,17200.0,151.37,151.54,151.29,151.48,17200.0
2015-05-26 10:50:00,151.49,151.59,151.41,151.47,14500.0,151.49,151.59,151.41,151.47,14500.0
2015-05-26 11:00:00,151.53,151.53,151.3,151.3,6600.0,151.53,151.53,151.3,151.3,6600.0
2015-05-26 11:10:00,151.22,151.25,150.85,150.93,5000.0,151.22,151.25,150.85,150.93,5000.0
2015-05-26 11:20:00,150.85,150.97,150.62,150.88,8900.0,150.85,150.97,150.62,150.88,8900.0
2015-05-26 11:30:00,150.88,151.28,150.83,151.16,13900.0,150.88,151.28,150.83,151.16,13900.0
2015-05-26 11:40:00,151.13,151.37,151.07,151.22,8800.0,151.13,151.37,151.07,151.22,8800.0
2015-05-26 11:50:00,151.18,151.25,150.87,151.01,13000.0,151.18,151.25,150.87,151.01,13000.0
2015-05-26 12:00:00,150.97,151.01,150.74,150.74,6400.0,150.97,151.01,150.74,150.74,6400.0
2015-05-26 12:10:00,150.72,150.97,150.64,150.9,8500.0,150.72,150.97,150.64,150.9,8500.0
2015-05-26 12:20:00,150.9,151.14,150.9,150.97,9200.0,150.9,151.14,150.9,150.97,9200.0
2015-05-26 12:30:00,150.98,150.98,150.75,150.78,7600.0,150.98,150.98,150.75,150.78,7600.0
2015-05-26 12:40:00,150.84,150.91,150.72,150.84,6900.0,150.84,150.91,150.72,150.84,6900.0
2015-05-26 12:50:00,150.94,151.08,150.76,150.83,7100.0,150.94,151.08,150.76,150.83,7100.0
2015-05-26 13:00:00,150.76,150.9,150.35,150.35,7100.0,150.76,150.9,150.35,150.35,7100.0
2015-05-26 13:10:00,150.47,150.47,150.31,150.39,2400.0,150.47,150.47,150.31,150.39,2400.0
2015-05-26 13:20:00,150.46,150.56,150.39,150.54,5100.0,150.46,150.56,150.39,150.54,5100.0
2015-05-26 13:30:00,150.52,150.54,150.24,150.31,28200.0,150.52,150.54,150.24,150.31,28200.0
2015-05-26 13:40:00,150.33,150.63,150.28,150.56,10400.0,150.33,150.63,150.28,150.56,10400.0
2015-05-26 13:50:00,150.54,150.57,150.25,150.32,20000.0,150.54,150.57,150.25,150.32,20000.0
2015-05-26 14:00:00,150.32,150.46,150.23,150.37,12100.0,150.32,150.46,150.23,150.37,12100.0
2015-05-26 14:10:00,150.37,150.51,150.27,150.37,6900.0,150.37,150.51,150.27,150.37,6900.0
2015-05-26 14:20:00,150.5,150.78,150.4,150.64,5600.0,150.5,150.78,150.4,150.64,5600.0
2015-05-26 14:30:00,150.61,150.84,150.5,150.62,12900.0,150.61,150.84,150.5,150.62,12900.0
2015-05-26 14:40:00,150.62,150.73,150.28,150.28,13700.0,150.62,150.73,150.28,150.28,13700.0
2015-05-26 14:50:00,150.36,150.44,150.15,150.23,4500.0,150.36,150.44,150.15,150.23,4500.0
2015-05-26 15:00:00,150.22,150.31,150.2,150.3,8100.0,150.22,150.31,150.2,150.3,8100.0
2015-05-26 15:10:00,150.28,150.53,150.22,150.35,15900.0,150.28,150.53,150.22,150.35,15900.0
2015-05-26 15:20:00,150.39,150.62,150.28,150.62,10400.0,150.39,150.62,150.28,150.62,10400.0
2015-05-26 15:30:00,150.65,150.85,150.53,150.85,58500.0,150.65,150.85,150.53,150.85,58500.0
2015-05-26 15:40:00,150.87,150.97,150.61,150.73,12300.0,150.87,150.97,150.61,150.73,12300.0
2015-05-26 15:50:00,150.6,150.72,150.14,150.16,102300.0,150.6,150.72,150.14,150.16,102300.0
2015-05-27 09:30:00,151.88,154.4,151.72,154.29,58300.0,151.88,154.4,151.72,154.29,58300.0
2015-05-27 09:40:00,154.14,154.86,153.52,154.0,67300.0,154.14,154.86,153.52,154.0,67300.0
2015-05-27 09:50:00,153.9,154.0,152.94,153.18,42800.0,153.9,154.0,152.94,153.18,42800.0
2015-05-27 10:00:00,153.35,153.37,152.08,152.62,56200.0,153.35,153.37,152.08,152.62,56200.0
2015-05-27 10:10:00,152.77,153.14,152.66,152.93,29900.0,152.77,153.14,152.66,152.93,29900.0
2015-05-27 10:20:00,152.94,153.3,152.79,153.25,64000.0,152.94,153.3,152.79,153.25,64000.0
2015-05-27 10:30:00,153.27,153.43,153.26,153.27,19800.0,153.27,153.43,153.26,153.27,19800.0
2015-05-27 10:40:00,153.28,153.49,153.12,153.48,12000.0,153.28,153.49,153.12,153.48,12000.0
2015-05-27 10:50:00,153.54,153.8,153.46,153.58,12700.0,153.54,153.8,153.46,153.58,12700.0
2015-05-27 11:00:00,153.61,153.84,153.38,153.73,15300.0,153.61,153.84,153.38,153.73,15300.0
2015-05-27 11:10:00,153.81,154.06,153.73,153.81,17600.0,153.81,154.06,153.73,153.81,17600.0
2015-05-27 11:20:00,153.8,154.0,153.55,153.98,13100.0,153.8,154.0,153.55,153.98,13100.0
2015-05-27 11:30:00,153.98,154.39,153.93,154.39,10400.0,153.98,154.39,153.93,154.39,10400.0
2015-05-27 11:40:00,154.41,154.8,154.35,154.73,24000.0,154.41,154.8,154.35,154.73,24000.0
2015-05-27 11:50:00,154.73,154.79,154.31,154.63,17000.0,154.73,154.79,154.31,154.63,17000.0
2015-05-27 12:00:00,154.66,155.0,154.54,154.81,16800.0,154.66,155.0,154.54,154.81,16800.0
2015-05-27 12:10:00,154.75,154.78,154.43,154.63,10200.0,154.75,154.78,154.43,154.63,10200.0
2015-05-27 12:20:00,154.59,154.92,154.51,154.83,54800.0,154.59,154.92,154.51,154.83,54800.0
2015-05-27 12:30:00,154.81,154.88,154.39,154.53,11000.0,154.81,154.88,154.39,154.53,11000.0
2015-05-27 12:40:00,154.54,154.97,154.45,154.97,5900.0,154.54,154.97,154.45,154.97,5900.0
2015-05-27 12:50:00,154.95,155.41,154.83,155.41,22400.0,154.95,155.41,154.83,155.41,22400.0
2015-05-27 13:00:00,155.45,155.48,154.82,154.97,20100.0,155.45,155.48,154.82,154.97,20100.0
2015-05-27 13:10:00,154.92,155.31,154.92,155.06,9200.0,154.92,155.31,154.92,155.06,9200.0
2015-05-27 13:20:00,155.1,155.2,154.75,154.82,12400.0,155.1,155.2,154.75,154.82,12400.0
2015-05-27 13:30:00,154.83,155.4,154.82,155.06,18200.0,154.83,155.4,154.82,155.06,18200.0
2015-05-27 13:40:00,155.09,155.23,154.84,154.84,17300.0,155.09,155.23,154.84,154.84,17300.0
2015-05-27 13:50:00,154.85,154.98,154.83,154.98,6200.0,154.85,154.98,154.83,154.98,6200.0
2015-05-27 14:00:00,155.0,155.37,154.93,154.93,17700.0,155.0,155.37,154.93,154.93,17700.0
2015-05-27 14:10:00,154.96,155.18,154.8,155.18,15000.0,154.96,155.18,154.8,155.18,15000.0
2015-05-27 14:20:00,155.19,155.28,154.97,155.16,18700.0,155.19,155.28,154.97,155.16,18700.0
2015-05-27 14:30:00,155.17,155.27,155.03,155.2,12800.0,155.17,155.27,155.03,155.2,12800.0
2015-05-27 14:40:00,155.21,155.23,154.56,154.61,37200.0,155.21,155.23,154.56,154.61,37200.0
2015-05-27 14:50:00,154.57,154.87,154.33,154.41,26900.0,154.57,154.87,154.33,154.41,26900.0
2015-05-27 15:00:00,154.43,155.19,154.43,155.19,23000.0,154.43,155.19,154.43,155.19,23000.0
2015-05-27 15:10:00,155.15,155.25,154.96,155.2,36800.0,155.15,155.25,154.96,155.2,36800.0
2015-05-27 15:20:00,155.13,155.25,154.57,154.64,33700.0,155.13,155.25,154.57,154.64,33700.0
2015-05-27 15:30:00,154.63,155.05,154.58,154.9,40300.0,154.63,155.05,154.58,154.9,40300.0
2015-05-27 15:40:00,154.9,155.18,154.69,154.98,68700.0,154.9,155.18,154.69,154.98,68700.0
2015-05-27 15:50:00,154.96,155.0,154.57,154.78,122200.0,154.96,155.0,154.57,154.78,122200.0
2015-05-28 09:30:00,155.18,156.02,154.65,154.72,50400.0,155.18,156.02,154.65,154.72,50400.0
2015-05-28 09:40:00,154.73,154.75,154.01,154.66,59400.0,154.73,154.75,154.01,154.66,59400.0
2015-05-28 09:50:00,154.65,154.79,154.0,154.06,38400.0,154.65,154.79,154.0,154.06,38400.0
2015-05-28 10:00:00,154.17,154.36,154.0,154.28,26100.0,154.17,154.36,154.0,154.28,26100.0
2015-05-28 10:10:00,154.2,154.28,153.83,153.93,30700.0,154.2,154.28,153.83,153.93,30700.0
2015-05-28 10:20:00,153.93,154.01,153.61,153.84,27100.0,153.93,154.01,153.61,153.84,27100.0
2015-05-28 10:30:00,153.83,153.95,153.63,153.87,16800.0,153.83,153.95,153.63,153.87,16800.0
2015-05-28 10:40:00,153.89,154.13,153.61,154.03,24700.0,153.89,154.13,153.61,154.03,24700.0
2015-05-28 10:50:00,154.03,154.5,153.93,154.5,35700.0,154.03,154.5,153.93,154.5,35700.0
2015-05-28 11:00:00,154.48,154.94,154.4,154.73,40300.0,154.48,154.94,154.4,154.73,40300.0
2015-05-28 11:10:00,154.73,154.75,154.32,154.67,12300.0,154.73,154.75,154.32,154.67,12300.0
2015-05-28 11:20:00,154.74,154.99,154.57,154.96,25500.0,154.74,154.99,154.57,154.96,25500.0
2015-05-28 11:30:00,154.97,155.66,154.95,155.62,29200.0,154.97,155.66,154.95,155.62,29200.0
2015-05-28 11:40:00,155.63,156.49,155.52,155.59,33700.0,155.63,156.49,155.52,155.59,33700.0
2015-05-28 11:50:00,155.66,155.98,155.03,155.74,40500.0,155.66,155.98,155.03,155.74,40500.0
2015-05-28 12:00:00,155.57,155.78,155.22,155.32,23600.0,155.57,155.78,155.22,155.32,23600.0
2015-05-28 12:10:00,155.21,155.43,154.87,154.95,21700.0,155.21,155.43,154.87,154.95,21700.0
2015-05-28 12:20:00,154.86,155.03,154.78,154.96,18400.0,154.86,155.03,154.78,154.96,18400.0
2015-05-28 12:30:00,154.97,154.98,154.55,154.78,12900.0,154.97,154.98,154.55,154.78,12900.0
2015-05-28 12:40:00,154.82,155.11,154.77,154.86,13300.0,154.82,155.11,154.77,154.86,13300.0
2015-05-28 12:50:00,154.87,154.92,154.52,154.62,11200.0,154.87,154.92,154.52,154.62,11200.0
2015-05-28 13:00:00,154.62,155.02,154.51,154.89,12000.0,154.62,155.02,154.51,154.89,12000.0
2015-05-28 13:10:00,154.89,155.08,154.84,154.9,16000.0,154.89,155.08,154.84,154.9,16000.0
2015-05-28 13:20:00,154.86,154.94,154.51,154.58,16100.0,154.86,154.94,154.51,154.58,16100.0
2015-05-28 13:30:00,154.55,154.62,154.25,154.35,32000.0,154.55,154.62,154.25,154.35,32000.0
2015-05-28 13:40:00,154.29,154.41,154.01,154.23,16200.0,154.29,154.41,154.01,154.23,16200.0
2015-05-28 13:50:00,154.14,154.18,153.62,153.75,36100.0,154.14,154.18,153.62,153.75,36100.0
2015-05-28 14:00:00,153.83,153.98,153.64,153.81,22900.0,153.83,153.98,153.64,153.81,22900.0
2015-05-28 14:10:00,153.84,153.9,153.31,153.42,30300.0,153.84,153.9,153.31,153.42,30300.0
2015-05-28 14:20:00,153.42,153.61,153.36,153.49,61800.0,153.42,153.61,153.36,153.49,61800.0
2015-05-28 14:30:00,153.49,153.62,153.43,153.43,57700.0,153.49,153.62,153.43,153.43,57700.0
2015-05-28 14:40:00,153.44,153.6,153.41,153.41,31300.0,153.44,153.6,153.41,153.41,31300.0
2015-05-28 14:50:00,153.42,153.48,152.81,152.94,50300.0,153.42,153.48,152.81,152.94,50300.0
2015-05-28 15:00:00,152.82,153.54,152.8,153.42,53700.0,152.82,153.54,152.8,153.42,53700.0
2015-05-28 15:10:00,153.49,153.76,153.4,153.64,61800.0,153.49,153.76,153.4,153.64,61800.0
2015-05-28 15:20:00,153.63,153.78,152.92,153.35,58000.0,153.63,153.78,152.92,153.35,58000.0
2015-05-28 15:30:00,153.36,155.2,153.36,155.2,247100.0,153.36,155.2,153.36,155.2,247100.0
2015-05-28 15:40:00,155.23,155.99,155.06,155.7,237800.0,155.23,155.99,155.06,155.7,237800.0
2015-05-28 15:50:00,155.65,156.47,155.5,156.4,269000.0,155.65,156.47,155.5,156.4,269000.0
2015-05-29 09:30:00,159.27,159.85,157.29,158.35,310100.0,159.27,159.85,157.29,158.35,310100.0
2015-05-29 09:40:00,158.33,158.33,154.8,155.27,304900.0,158.33,158.33,154.8,155.27,304900.0
2015-05-29 09:50:00,155.41,155.8,154.5,154.65,185300.0,155.41,155.8,154.5,154.65,185300.0
2015-05-29 10:00:00,154.72,155.14,154.0,154.87,143800.0,154.72,155.14,154.0,154.87,143800.0
2015-05-29 10:10:00,154.97,155.78,154.91,155.21,146400.0,154.97,155.78,154.91,155.21,146400.0
2015-05-29 10:20:00,155.13,156.5,155.13,155.66,110800.0,155.13,156.5,155.13,155.66,110800.0
2015-05-29 10:30:00,155.53,156.15,155.0,155.15,54600.0,155.53,156.15,155.0,155.15,54600.0
2015-05-29 10:40:00,155.2,156.25,155.2,156.06,69200.0,155.2,156.25,155.2,156.06,69200.0
2015-05-29 10:50:00,155.96,156.13,155.2,155.54,44000.0,155.96,156.13,155.2,155.54,44000.0
2015-05-29 11:00:00,155.61,155.87,154.82,155.16,138400.0,155.61,155.87,154.82,155.16,138400.0
2015-05-29 11:10:00,155.17,155.31,154.8,155.12,67700.0,155.17,155.31,154.8,155.12,67700.0
2015-05-29 11:20:00,155.16,155.22,154.73,154.85,71700.0,155.16,155.22,154.73,154.85,71700.0
2015-05-29 11:30:00,154.8,155.21,154.65,154.7,61400.0,154.8,155.21,154.65,154.7,61400.0
2015-05-29 11:40:00,154.71,155.13,154.61,155.05,50100.0,154.71,155.13,154.61,155.05,50100.0
2015-05-29 11:50:00,155.02,155.27,154.82,155.27,68800.0,155.02,155.27,154.82,155.27,68800.0
2015-05-29 12:00:00,155.25,155.8,155.11,155.63,163300.0,155.25,155.8,155.11,155.63,163300.0
2015-05-29 12:10:00,155.68,155.77,155.22,155.44,20700.0,155.68,155.77,155.22,155.44,20700.0
2015-05-29 12:20:00,155.36,155.4,155.03,155.21,27100.0,155.36,155.4,155.03,155.21,27100.0
2015-05-29 12:30:00,155.23,155.72,155.22,155.6,22200.0,155.23,155.72,155.22,155.6,22200.0
2015-05-29 12:40:00,155.58,155.69,155.29,155.55,49800.0,155.58,155.69,155.29,155.55,49800.0
2015-05-29 12:50:00,155.5,155.64,154.9,155.11,38500.0,155.5,155.64,154.9,155.11,38500.0
2015-05-29 13:00:00,154.95,155.27,154.95,155.2,22700.0,154.95,155.27,154.95,155.2,22700.0
2015-05-29 13:10:00,155.16,155.28,154.64,154.82,41100.0,155.16,155.28,154.64,154.82,41100.0
2015-05-29 13:20:00,154.82,155.2,154.54,154.8,38700.0,154.82,155.2,154.54,154.8,38700.0
2015-05-29 13:30:00,154.8,154.94,154.68,154.78,27200.0,154.8,154.94,154.68,154.78,27200.0
2015-05-29 13:40:00,154.87,154.92,154.56,154.83,32700.0,154.87,154.92,154.56,154.83,32700.0
2015-05-29 13:50:00,154.81,155.27,154.64,155.06,37700.0,154.81,155.27,154.64,155.06,37700.0
2015-05-29 14:00:00,155.1,155.29,154.94,155.15,33800.0,155.1,155.29,154.94,155.15,33800.0
2015-05-29 14:10:00,155.2,155.2,154.97,155.06,30400.0,155.2,155.2,154.97,155.06,30400.0
2015-05-29 14:20:00,155.0,155.1,154.78,154.8,32200.0,155.0,155.1,154.78,154.8,32200.0
2015-05-29 14:30:00,154.8,154.95,154.39,154.64,86700.0,154.8,154.95,154.39,154.64,86700.0
2015-05-29 14:40:00,154.66,154.79,154.25,154.34,58800.0,154.66,154.79,154.25,154.34,58800.0
2015-05-29 14:50:00,154.34,154.38,153.01,153.56,66200.0,154.34,154.38,153.01,153.56,66200.0
2015-05-29 15:00:00,153.56,153.76,153.35,153.52,47000.0,153.56,153.76,153.35,153.52,47000.0
2015-05-29 15:10:00,153.51,153.66,153.09,153.47,65100.0,153.51,153.66,153.09,153.47,65100.0
2015-05-29 15:20:00,153.45,153.76,152.94,153.19,71500.0,153.45,153.76,152.94,153.19,71500.0
2015-05-29 15:30:00,153.2,153.35,152.75,152.75,76000.0,153.2,153.35,152.75,152.75,76000.0
2015-05-29 15:40:00,152.75,153.1,152.69,152.74,118300.0,152.75,153.1,152.69,152.74,118300.0
2015-05-29 15:50:00,152.74,152.9,152.25,152.65,192500.0,152.74,152.9,152.25,152.65,192500.0
2015-06-01 09:30:00,153.05,153.98,151.8,152.4,37716.0,153.05,153.98,151.8,152.4,37716.0
2015-06-01 09:40:00,152.4,153.15,151.4,151.46,31015.0,152.4,153.15,151.4,151.46,31015.0
2015-06-01 09:50:00,151.41,152.42,151.0,152.09,24186.0,151.41,152.42,151.0,152.09,24186.0
2015-06-01 10:00:00,152.19,153.29,152.17,152.69,34989.0,152.19,153.29,152.17,152.69,34989.0
2015-06-01 10:10:00,152.69,152.69,151.4,151.63,22280.0,152.69,152.69,151.4,151.63,22280.0
2015-06-01 10:20:00,151.41,152.38,151.33,152.28,34736.0,151.41,152.38,151.33,152.28,34736.0
2015-06-01 10:30:00,152.21,152.52,151.81,152.51,21094.0,152.21,152.52,151.81,152.51,21094.0
2015-06-01 10:40:00,152.43,152.43,151.87,152.37,19366.0,152.43,152.43,151.87,152.37,19366.0
2015-06-01 10:50:00,152.49,152.86,152.25,152.85,32263.0,152.49,152.86,152.25,152.85,32263.0
2015-06-01 11:00:00,152.81,153.0,152.44,152.67,32717.0,152.81,153.0,152.44,152.67,32717.0
2015-06-01 11:10:00,152.72,153.15,152.59,152.99,15332.0,152.72,153.15,152.59,152.99,15332.0
2015-06-01 11:20:00,152.83,152.99,152.36,152.36,15011.0,152.83,152.99,152.36,152.36,15011.0
2015-06-01 11:30:00,152.49,152.69,152.34,152.43,22528.0,152.49,152.69,152.34,152.43,22528.0
2015-06-01 11:40:00,152.34,152.61,152.09,152.09,8400.0,152.34,152.61,152.09,152.09,8400.0
2015-06-01 11:50:00,152.09,152.11,151.89,151.92,8616.0,152.09,152.11,151.89,151.92,8616.0
2015-06-01 12:00:00,151.89,152.72,151.84,152.72,10200.0,151.89,152.72,151.84,152.72,10200.0
2015-06-01 12:10:00,152.72,153.0,152.44,152.99,9844.0,152.72,153.0,152.44,152.99,9844.0
2015-06-01 12:20:00,153.01,153.15,152.96,153.05,9945.0,153.01,153.15,152.96,153.05,9945.0
2015-06-01 12:30:00,153.09,153.15,152.95,153.08,11952.0,153.09,153.15,152.95,153.08,11952.0
2015-06-01 12:40:00,153.09,153.33,153.03,153.33,14316.0,153.09,153.33,153.03,153.33,14316.0
2015-06-01 12:50:00,153.27,153.77,153.25,153.75,24968.0,153.27,153.77,153.25,153.75,24968.0
2015-06-01 13:00:00,153.76,153.86,153.56,153.86,28187.0,153.76,153.86,153.56,153.86,28187.0
2015-06-01 13:10:00,153.78,154.03,153.78,153.9,45293.0,153.78,154.03,153.78,153.9,45293.0
2015-06-01 13:20:00,153.9,153.97,153.26,153.53,29825.0,153.9,153.97,153.26,153.53,29825.0
2015-06-01 13:30:00,153.53,153.53,153.06,153.18,9994.0,153.53,153.53,153.06,153.18,9994.0
2015-06-01 13:40:00,153.22,153.63,153.18,153.55,16574.0,153.22,153.63,153.18,153.55,16574.0
2015-06-01 13:50:00,153.51,153.99,153.37,153.95,19383.0,153.51,153.99,153.37,153.95,19383.0
2015-06-01 14:00:00,153.92,154.0,153.8,153.88,26331.0,153.92,154.0,153.8,153.88,26331.0
2015-06-01 14:10:00,153.92,153.98,153.75,153.75,22256.0,153.92,153.98,153.75,153.75,22256.0
2015-06-01 14:20:00,153.65,153.96,153.65,153.96,14329.0,153.65,153.96,153.65,153.96,14329.0
2015-06-01 14:30:00,153.9,154.17,153.75,154.17,40593.0,153.9,154.17,153.75,154.17,40593.0
2015-06-01 14:40:00,154.14,154.14,153.48,153.66,85864.0,154.14,154.14,153.48,153.66,85864.0
2015-06-01 14:50:00,153.66,153.9,153.51,153.72,19539.0,153.66,153.9,153.51,153.72,19539.0
2015-06-01 15:00:00,153.77,154.02,153.76,153.99,20490.0,153.77,154.02,153.76,153.99,20490.0
2015-06-01 15:10:00,153.95,154.17,153.83,153.99,30150.0,153.95,154.17,153.83,153.99,30150.0
2015-06-01 15:20:00,154.01,154.04,153.8,153.83,18822.0,154.01,154.04,153.8,153.83,18822.0
2015-06-01 15:30:00,153.84,153.87,153.51,153.56,23551.0,153.84,153.87,153.51,153.56,23551.0
2015-06-01 15:40:00,153.57,153.8,153.53,153.72,26810.0,153.57,153.8,153.53,153.72,26810.0
2015-06-01 15:50:00,153.66,153.91,153.37,153.87,67454.0,153.66,153.91,153.37,153.87,67454.0
2015-06-02 09:30:00,154.3,154.7,154.07,154.21,36763.0,154.3,154.7,154.07,154.21,36763.0
2015-06-02 09:40:00,154.2,154.68,154.0,154.68,39422.0,154.2,154.68,154.0,154.68,39422.0
2015-06-02 09:50:00,154.59,154.82,154.2,154.61,23378.0,154.59,154.82,154.2,154.61,23378.0
2015-06-02 10:00:00,154.46,155.02,154.46,154.6,29313.0,154.46,155.02,154.46,154.6,29313.0
2015-06-02 10:10:00,154.75,155.49,154.75,155.43,49742.0,154.75,155.49,154.75,155.43,49742.0
2015-06-02 10:20:00,155.43,155.77,155.15,155.58,52917.0,155.43,155.77,155.15,155.58,52917.0
2015-06-02 10:30:00,155.52,155.78,155.18,155.64,35152.0,155.52,155.78,155.18,155.64,35152.0
2015-06-02 10:40:00,155.73,156.15,155.73,156.01,47892.0,155.73,156.15,155.73,156.01,47892.0
2015-06-02 10:50:00,156.01,156.09,155.72,155.72,13921.0,156.01,156.09,155.72,155.72,13921.0
2015-06-02 11:00:00,155.62,155.73,155.5,155.64,17722.0,155.62,155.73,155.5,155.64,17722.0
2015-06-02 11:10:00,155.79,155.82,155.5,155.64,12900.0,155.79,155.82,155.5,155.64,12900.0
2015-06-02 11:20:00,155.65,155.74,155.53,155.74,10783.0,155.65,155.74,155.53,155.74,10783.0
2015-06-02 11:30:00,155.74,155.85,155.39,155.4,12392.0,155.74,155.85,155.39,155.4,12392.0
2015-06-02 11:40:00,155.36,155.48,155.07,155.23,17609.0,155.36,155.48,155.07,155.23,17609.0
2015-06-02 11:50:00,155.28,155.37,155.2,155.37,4200.0,155.28,155.37,155.2,155.37,4200.0
2015-06-02 12:00:00,155.34,155.48,155.04,155.47,16508.0,155.34,155.48,155.04,155.47,16508.0
2015-06-02 12:10:00,155.48,155.73,155.45,155.45,12390.0,155.48,155.73,155.45,155.45,12390.0
2015-06-02 12:20:00,155.39,155.67,155.33,155.65,9225.0,155.39,155.67,155.33,155.65,9225.0
2015-06-02 12:30:00,155.61,155.72,155.46,155.53,5009.0,155.61,155.72,155.46,155.53,5009.0
2015-06-02 12:40:00,155.55,155.64,155.46,155.64,4937.0,155.55,155.64,155.46,155.64,4937.0
2015-06-02 12:50:00,155.73,155.85,155.69,155.85,5874.0,155.73,155.85,155.69,155.85,5874.0
2015-06-02 13:00:00,155.78,155.85,155.76,155.84,6761.0,155.78,155.85,155.76,155.84,6761.0
2015-06-02 13:10:00,155.77,155.84,154.81,155.04,23237.0,155.77,155.84,154.81,155.04,23237.0
2015-06-02 13:20:00,155.04,155.3,154.98,155.28,11334.0,155.04,155.3,154.98,155.28,11334.0
2015-06-02 13:30:00,155.25,155.36,154.97,154.97,9100.0,155.25,155.36,154.97,154.97,9100.0
2015-06-02 13:40:00,155.1,155.12,154.77,154.8,11506.0,155.1,155.12,154.77,154.8,11506.0
2015-06-02 13:50:00,154.74,155.1,154.72,154.95,9074.0,154.74,155.1,154.72,154.95,9074.0
2015-06-02 14:00:00,154.9,154.98,154.6,154.6,18110.0,154.9,154.98,154.6,154.6,18110.0
2015-06-02 14:10:00,154.54,154.73,154.44,154.66,11389.0,154.54,154.73,154.44,154.66,11389.0
2015-06-02 14:20:00,154.64,154.64,154.31,154.54,18900.0,154.64,154.64,154.31,154.54,18900.0
2015-06-02 14:30:00,154.59,154.69,154.45,154.57,16613.0,154.59,154.69,154.45,154.57,16613.0
2015-06-02 14:40:00,154.43,154.43,154.18,154.25,10400.0,154.43,154.43,154.18,154.25,10400.0
2015-06-02 14:50:00,154.22,154.34,154.11,154.18,18411.0,154.22,154.34,154.11,154.18,18411.0
2015-06-02 15:00:00,154.15,154.29,154.12,154.19,19025.0,154.15,154.29,154.12,154.19,19025.0
2015-06-02 15:10:00,154.2,154.32,154.09,154.18,16707.0,154.2,154.32,154.09,154.18,16707.0
2015-06-02 15:20:00,154.22,154.22,154.07,154.09,8038.0,154.22,154.22,154.07,154.09,8038.0
2015-06-02 15:30:00,154.09,154.46,154.07,154.38,26667.0,154.09,154.46,154.07,154.38,26667.0
2015-06-02 15:40:00,154.38,154.41,154.0,154.05,27746.0,154.38,154.41,154.0,154.05,27746.0
2015-06-02 15:50:00,154.05,154.36,154.0,154.36,64113.0,154.05,154.36,154.0,154.36,64113.0
2015-06-03 09:30:00,154.51,154.85,153.67,154.6,19811.0,154.51,154.85,153.67,154.6,19811.0
2015-06-03 09:40:00,154.45,154.72,154.11,154.35,17210.0,154.45,154.72,154.11,154.35,17210.0
2015-06-03 09:50:00,154.32,155.55,153.81,155.0,29067.0,154.32,155.55,153.81,155.0,29067.0
2015-06-03 10:00:00,155.0,155.28,154.61,154.75,12170.0,155.0,155.28,154.61,154.75,12170.0
2015-06-03 10:10:00,154.86,155.33,154.75,154.99,50476.0,154.86,155.33,154.75,154.99,50476.0
2015-06-03 10:20:00,154.97,156.0,154.9,156.0,31237.0,154.97,156.0,154.9,156.0,31237.0
2015-06-03 10:30:00,156.1,156.25,155.56,155.9,23259.0,156.1,156.25,155.56,155.9,23259.0
2015-06-03 10:40:00,155.9,156.39,155.87,156.39,23691.0,155.9,156.39,155.87,156.39,23691.0
2015-06-03 10:50:00,156.4,156.74,156.35,156.58,38354.0,156.4,156.74,156.35,156.58,38354.0
2015-06-03 11:00:00,156.61,156.98,156.22,156.55,30868.0,156.61,156.98,156.22,156.55,30868.0
2015-06-03 11:10:00,156.55,156.83,156.35,156.74,27198.0,156.55,156.83,156.35,156.74,27198.0
2015-06-03 11:20:00,156.71,156.76,156.38,156.44,35223.0,156.71,156.76,156.38,156.44,35223.0
2015-06-03 11:30:00,156.41,156.67,156.33,156.45,18802.0,156.41,156.67,156.33,156.45,18802.0
2015-06-03 11:40:00,156.43,156.44,156.17,156.17,5870.0,156.43,156.44,156.17,156.17,5870.0
2015-06-03 11:50:00,156.11,156.56,155.88,156.38,9713.0,156.11,156.56,155.88,156.38,9713.0
2015-06-03 12:00:00,156.26,156.44,156.08,156.08,4060.0,156.26,156.44,156.08,156.08,4060.0
2015-06-03 12:10:00,156.09,156.59,156.09,156.4,6216.0,156.09,156.59,156.09,156.4,6216.0
2015-06-03 12:20:00,156.32,156.61,156.24,156.48,6323.0,156.32,156.61,156.24,156.48,6323.0
2015-06-03 12:30:00,156.45,156.5,156.1,156.5,5600.0,156.45,156.5,156.1,156.5,5600.0
2015-06-03 12:40:00,156.46,156.5,156.3,156.5,4970.0,156.46,156.5,156.3,156.5,4970.0
2015-06-03 12:50:00,156.39,156.51,156.19,156.42,10797.0,156.39,156.51,156.19,156.42,10797.0
2015-06-03 13:00:00,156.44,156.59,156.28,156.28,14868.0,156.44,156.59,156.28,156.28,14868.0
2015-06-03 13:10:00,156.31,156.59,156.29,156.55,7450.0,156.31,156.59,156.29,156.55,7450.0
2015-06-03 13:20:00,156.56,156.78,156.56,156.64,8264.0,156.56,156.78,156.56,156.64,8264.0
2015-06-03 13:30:00,156.58,156.67,156.3,156.64,14787.0,156.58,156.67,156.3,156.64,14787.0
2015-06-03 13:40:00,156.62,156.71,156.53,156.62,8937.0,156.62,156.71,156.53,156.62,8937.0
2015-06-03 13:50:00,156.67,156.72,156.61,156.68,8420.0,156.67,156.72,156.61,156.68,8420.0
2015-06-03 14:00:00,156.75,156.8,156.67,156.68,10486.0,156.75,156.8,156.67,156.68,10486.0
2015-06-03 14:10:00,156.68,156.85,156.68,156.81,9459.0,156.68,156.85,156.68,156.81,9459.0
2015-06-03 14:20:00,156.76,157.0,156.7,156.7,15533.0,156.76,157.0,156.7,156.7,15533.0
2015-06-03 14:30:00,156.66,156.77,156.57,156.68,16263.0,156.66,156.77,156.57,156.68,16263.0
2015-06-03 14:40:00,156.66,156.78,156.39,156.43,13030.0,156.66,156.78,156.39,156.43,13030.0
2015-06-03 14:50:00,156.5,156.87,156.33,156.33,13514.0,156.5,156.87,156.33,156.33,13514.0
2015-06-03 15:00:00,156.38,156.59,156.38,156.52,32460.0,156.38,156.59,156.38,156.52,32460.0
2015-06-03 15:10:00,156.5,156.76,156.23,156.23,18183.0,156.5,156.76,156.23,156.23,18183.0
2015-06-03 15:20:00,156.17,156.26,156.01,156.01,14673.0,156.17,156.26,156.01,156.01,14673.0
2015-06-03 15:30:00,156.02,156.63,155.96,156.58,21924.0,156.02,156.63,155.96,156.58,21924.0
2015-06-03 15:40:00,156.57,156.62,156.35,156.39,30691.0,156.57,156.62,156.35,156.39,30691.0
2015-06-03 15:50:00,156.36,156.4,156.14,156.26,63173.0,156.36,156.4,156.14,156.26,63173.0
2015-06-04 09:30:00,154.72,155.5,154.26,155.17,27582.0,154.72,155.5,154.26,155.17,27582.0
2015-06-04 09:40:00,155.55,156.0,155.38,155.63,12693.0,155.55,156.0,155.38,155.63,12693.0
2015-06-04 09:50:00,155.56,156.0,155.38,155.82,6295.0,155.56,156.0,155.38,155.82,6295.0
2015-06-04 10:00:00,155.71,155.94,155.61,155.79,9637.0,155.71,155.94,155.61,155.79,9637.0
2015-06-04 10:10:00,155.93,156.65,155.93,156.55,12063.0,155.93,156.65,155.93,156.55,12063.0
2015-06-04 10:20:00,156.57,156.88,156.16,156.33,16803.0,156.57,156.88,156.16,156.33,16803.0
2015-06-04 10:30:00,156.27,156.65,156.19,156.61,12775.0,156.27,156.65,156.19,156.61,12775.0
2015-06-04 10:40:00,156.56,157.0,156.5,156.99,28200.0,156.56,157.0,156.5,156.99,28200.0
2015-06-04 10:50:00,156.96,157.14,156.78,156.78,21114.0,156.96,157.14,156.78,156.78,21114.0
2015-06-04 11:00:00,156.59,156.83,156.55,156.83,16682.0,156.59,156.83,156.55,156.83,16682.0
2015-06-04 11:10:00,156.89,157.29,156.78,157.21,26242.0,156.89,157.29,156.78,157.21,26242.0
2015-06-04 11:20:00,157.28,157.45,157.15,157.35,22275.0,157.28,157.45,157.15,157.35,22275.0
2015-06-04 11:30:00,157.31,157.44,157.23,157.31,20823.0,157.31,157.44,157.23,157.31,20823.0
2015-06-04 11:40:00,157.31,157.5,156.78,156.96,24855.0,157.31,157.5,156.78,156.96,24855.0
2015-06-04 11:50:00,157.0,157.5,157.0,157.4,24055.0,157.0,157.5,157.0,157.4,24055.0
2015-06-04 12:00:00,157.39,157.47,157.2,157.34,9300.0,157.39,157.47,157.2,157.34,9300.0
2015-06-04 12:10:00,157.41,157.45,157.0,157.01,8749.0,157.41,157.45,157.0,157.01,8749.0
2015-06-04 12:20:00,157.1,157.22,156.76,156.9,8600.0,157.1,157.22,156.76,156.9,8600.0
2015-06-04 12:30:00,156.89,157.12,156.86,156.97,13551.0,156.89,157.12,156.86,156.97,13551.0
2015-06-04 12:40:00,156.93,156.95,156.61,156.95,9455.0,156.93,156.95,156.61,156.95,9455.0
2015-06-04 12:50:00,156.9,157.17,156.84,157.09,14861.0,156.9,157.17,156.84,157.09,14861.0
2015-06-04 13:00:00,156.98,157.12,156.65,156.65,12033.0,156.98,157.12,156.65,156.65,12033.0
2015-06-04 13:10:00,156.69,156.92,156.35,156.49,8374.0,156.69,156.92,156.35,156.49,8374.0
2015-06-04 13:20:00,156.36,156.66,156.25,156.51,31438.0,156.36,156.66,156.25,156.51,31438.0
2015-06-04 13:30:00,156.41,156.46,156.0,156.12,22746.0,156.41,156.46,156.0,156.12,22746.0
2015-06-04 13:40:00,156.41,156.49,156.09,156.21,10929.0,156.41,156.49,156.09,156.21,10929.0
2015-06-04 13:50:00,156.22,156.33,156.15,156.18,14956.0,156.22,156.33,156.15,156.18,14956.0
2015-06-04 14:00:00,156.31,156.63,156.19,156.41,13932.0,156.31,156.63,156.19,156.41,13932.0
2015-06-04 14:10:00,156.4,156.6,156.15,156.24,21049.0,156.4,156.6,156.15,156.24,21049.0
2015-06-04 14:20:00,156.25,156.55,156.25,156.44,15989.0,156.25,156.55,156.25,156.44,15989.0
2015-06-04 14:30:00,156.37,156.41,156.21,156.36,8877.0,156.37,156.41,156.21,156.36,8877.0
2015-06-04 14:40:00,156.41,156.43,156.13,156.25,20033.0,156.41,156.43,156.13,156.25,20033.0
2015-06-04 14:50:00,156.2,156.26,156.15,156.26,8677.0,156.2,156.26,156.15,156.26,8677.0
2015-06-04 15:00:00,156.31,156.35,156.14,156.25,15035.0,156.31,156.35,156.14,156.25,15035.0
2015-06-04 15:10:00,156.25,156.3,155.85,155.86,9500.0,156.25,156.3,155.85,155.86,9500.0
2015-06-04 15:20:00,155.82,155.99,155.76,155.95,22500.0,155.82,155.99,155.76,155.95,22500.0
2015-06-04 15:30:00,155.9,155.93,155.71,155.79,17263.0,155.9,155.93,155.71,155.79,17263.0
2015-06-04 15:40:00,155.87,155.93,155.6,155.66,25691.0,155.87,155.93,155.6,155.66,25691.0
2015-06-04 15:50:00,155.66,155.88,155.6,155.88,36896.0,155.66,155.88,155.6,155.88,36896.0
2015-06-05 09:30:00,156.11,156.18,155.0,155.17,17010.0,156.11,156.18,155.0,155.17,17010.0
2015-06-05 09:40:00,155.11,155.98,154.6,155.83,17578.0,155.11,155.98,154.6,155.83,17578.0
2015-06-05 09:50:00,155.73,156.46,155.71,156.32,14848.0,155.73,156.46,155.71,156.32,14848.0
2015-06-05 10:00:00,156.27,156.63,156.04,156.08,11118.0,156.27,156.63,156.04,156.08,11118.0
2015-06-05 10:10:00,156.05,156.47,155.88,156.25,4475.0,156.05,156.47,155.88,156.25,4475.0
2015-06-05 10:20:00,156.35,156.47,156.25,156.29,19567.0,156.35,156.47,156.25,156.29,19567.0
2015-06-05 10:30:00,156.38,156.92,156.38,156.74,15039.0,156.38,156.92,156.38,156.74,15039.0
2015-06-05 10:40:00,156.66,156.96,156.57,156.95,10974.0,156.66,156.96,156.57,156.95,10974.0
2015-06-05 10:50:00,156.94,156.95,156.5,156.87,9600.0,156.94,156.95,156.5,156.87,9600.0
2015-06-05 11:00:00,156.88,156.9,156.68,156.75,5151.0,156.88,156.9,156.68,156.75,5151.0
2015-06-05 11:10:00,156.78,157.12,156.68,157.01,19928.0,156.78,157.12,156.68,157.01,19928.0
2015-06-05 11:20:00,157.08,157.18,156.97,157.03,13932.0,157.08,157.18,156.97,157.03,13932.0
2015-06-05 11:30:00,157.03,157.11,156.91,157.0,10748.0,157.03,157.11,156.91,157.0,10748.0
2015-06-05 11:40:00,156.97,157.09,156.87,157.0,8707.0,156.97,157.09,156.87,157.0,8707.0
2015-06-05 11:50:00,156.99,157.0,156.68,156.78,5600.0,156.99,157.0,156.68,156.78,5600.0
2015-06-05 12:00:00,156.82,156.85,156.42,156.62,24261.0,156.82,156.85,156.42,156.62,24261.0
2015-06-05 12:10:00,156.65,156.74,156.57,156.6,3924.0,156.65,156.74,156.57,156.6,3924.0
2015-06-05 12:20:00,156.56,156.6,156.37,156.37,3383.0,156.56,156.6,156.37,156.37,3383.0
2015-06-05 12:30:00,156.37,156.41,156.19,156.2,15414.0,156.37,156.41,156.19,156.2,15414.0
2015-06-05 12:40:00,156.19,156.46,156.19,156.25,6200.0,156.19,156.46,156.19,156.25,6200.0
2015-06-05 12:50:00,156.28,156.4,156.21,156.31,4500.0,156.28,156.4,156.21,156.31,4500.0
2015-06-05 13:00:00,156.35,156.46,156.21,156.29,6850.0,156.35,156.46,156.21,156.29,6850.0
2015-06-05 13:10:00,156.25,156.4,156.15,156.4,5700.0,156.25,156.4,156.15,156.4,5700.0
2015-06-05 13:20:00,156.38,156.52,156.32,156.43,12125.0,156.38,156.52,156.32,156.43,12125.0
2015-06-05 13:30:00,156.45,156.59,156.34,156.38,3399.0,156.45,156.59,156.34,156.38,3399.0
2015-06-05 13:40:00,156.39,156.53,156.27,156.27,9003.0,156.39,156.53,156.27,156.27,9003.0
2015-06-05 13:50:00,156.28,156.36,156.17,156.27,4800.0,156.28,156.36,156.17,156.27,4800.0
2015-06-05 14:00:00,156.29,156.61,156.29,156.5,6150.0,156.29,156.61,156.29,156.5,6150.0
2015-06-05 14:10:00,156.47,156.76,156.47,156.72,3300.0,156.47,156.76,156.47,156.72,3300.0
2015-06-05 14:20:00,156.72,156.76,156.47,156.54,3400.0,156.72,156.76,156.47,156.54,3400.0
2015-06-05 14:30:00,156.59,156.79,156.51,156.51,14679.0,156.59,156.79,156.51,156.51,14679.0
2015-06-05 14:40:00,156.63,156.63,156.35,156.39,3522.0,156.63,156.63,156.35,156.39,3522.0
2015-06-05 14:50:00,156.44,156.78,156.42,156.61,14100.0,156.44,156.78,156.42,156.61,14100.0
2015-06-05 15:00:00,156.64,156.71,156.36,156.41,12366.0,156.64,156.71,156.36,156.41,12366.0
2015-06-05 15:10:00,156.4,156.41,156.17,156.35,17846.0,156.4,156.41,156.17,156.35,17846.0
2015-06-05 15:20:00,156.28,156.28,155.98,156.14,15776.0,156.28,156.28,155.98,156.14,15776.0
2015-06-05 15:30:00,156.16,156.17,155.97,156.06,15301.0,156.16,156.17,155.97,156.06,15301.0
2015-06-05 15:40:00,156.06,156.16,155.89,156.14,22629.0,156.06,156.16,155.89,156.14,22629.0
2015-06-05 15:50:00,156.17,156.46,156.15,156.32,45111.0,156.17,156.46,156.15,156.32,45111.0
2015-06-08 09:30:00,156.46,156.51,155.18,155.6,20363.0,156.46,156.51,155.18,155.6,20363.0
2015-06-08 09:40:00,155.77,155.97,155.15,155.59,16958.0,155.77,155.97,155.15,155.59,16958.0
2015-06-08 09:50:00,155.4,155.59,155.19,155.41,15141.0,155.4,155.59,155.19,155.41,15141.0
2015-06-08 10:00:00,155.42,155.52,155.08,155.3,22382.0,155.42,155.52,155.08,155.3,22382.0
2015-06-08 10:10:00,155.36,155.63,155.17,155.2,17647.0,155.36,155.63,155.17,155.2,17647.0
2015-06-08 10:20:00,155.2,155.52,154.92,154.94,10993.0,155.2,155.52,154.92,154.94,10993.0
2015-06-08 10:30:00,154.94,155.7,154.76,155.15,31044.0,154.94,155.7,154.76,155.15,31044.0
2015-06-08 10:40:00,155.05,155.16,154.73,155.03,11150.0,155.05,155.16,154.73,155.03,11150.0
2015-06-08 10:50:00,155.04,155.2,154.76,154.78,12287.0,155.04,155.2,154.76,154.78,12287.0
2015-06-08 11:00:00,154.83,155.52,154.83,155.52,9400.0,154.83,155.52,154.83,155.52,9400.0
2015-06-08 11:10:00,155.5,155.5,155.14,155.14,5400.0,155.5,155.5,155.14,155.14,5400.0
2015-06-08 11:20:00,155.15,155.61,154.99,154.99,10179.0,155.15,155.61,154.99,154.99,10179.0
2015-06-08 11:30:00,154.92,154.93,154.67,154.67,8565.0,154.92,154.93,154.67,154.67,8565.0
2015-06-08 11:40:00,154.73,154.73,154.23,154.29,17291.0,154.73,154.73,154.23,154.29,17291.0
2015-06-08 11:50:00,154.28,154.3,154.05,154.23,10504.0,154.28,154.3,154.05,154.23,10504.0
2015-06-08 12:00:00,154.27,154.41,154.13,154.39,8008.0,154.27,154.41,154.13,154.39,8008.0
2015-06-08 12:10:00,154.31,154.45,154.28,154.35,7200.0,154.31,154.45,154.28,154.35,7200.0
2015-06-08 12:20:00,154.36,154.8,154.25,154.57,21600.0,154.36,154.8,154.25,154.57,21600.0
2015-06-08 12:30:00,154.57,154.84,154.56,154.73,12129.0,154.57,154.84,154.56,154.73,12129.0
2015-06-08 12:40:00,154.74,154.93,154.69,154.72,7106.0,154.74,154.93,154.69,154.72,7106.0
2015-06-08 12:50:00,154.79,155.13,154.73,155.13,18000.0,154.79,155.13,154.73,155.13,18000.0
2015-06-08 13:00:00,155.12,155.3,154.85,155.3,18720.0,155.12,155.3,154.85,155.3,18720.0
2015-06-08 13:10:00,155.3,155.3,154.74,154.74,14679.0,155.3,155.3,154.74,154.74,14679.0
2015-06-08 13:20:00,154.7,154.88,154.62,154.67,10928.0,154.7,154.88,154.62,154.67,10928.0
2015-06-08 13:30:00,154.67,154.75,154.5,154.75,9202.0,154.67,154.75,154.5,154.75,9202.0
2015-06-08 13:40:00,154.74,154.74,154.53,154.69,7500.0,154.74,154.74,154.53,154.69,7500.0
2015-06-08 13:50:00,154.73,154.76,154.32,154.67,10594.0,154.73,154.76,154.32,154.67,10594.0
2015-06-08 14:00:00,154.64,154.65,154.37,154.37,9131.0,154.64,154.65,154.37,154.37,9131.0
2015-06-08 14:10:00,154.34,154.44,154.1,154.1,4100.0,154.34,154.44,154.1,154.1,4100.0
2015-06-08 14:20:00,154.15,154.48,154.1,154.45,7939.0,154.15,154.48,154.1,154.45,7939.0
2015-06-08 14:30:00,154.5,155.03,154.46,154.94,12683.0,154.5,155.03,154.46,154.94,12683.0
2015-06-08 14:40:00,154.88,154.88,154.5,154.6,13884.0,154.88,154.88,154.5,154.6,13884.0
2015-06-08 14:50:00,154.6,154.73,154.5,154.58,13851.0,154.6,154.73,154.5,154.58,13851.0
2015-06-08 15:00:00,154.59,154.7,154.46,154.52,18275.0,154.59,154.7,154.46,154.52,18275.0
2015-06-08 15:10:00,154.5,154.6,154.47,154.48,13183.0,154.5,154.6,154.47,154.48,13183.0
2015-06-08 15:20:00,154.49,154.49,154.16,154.21,17346.0,154.49,154.49,154.16,154.21,17346.0
2015-06-08 15:30:00,154.22,154.28,154.08,154.08,14133.0,154.22,154.28,154.08,154.08,14133.0
2015-06-08 15:40:00,154.06,154.11,153.78,153.84,35658.0,154.06,154.11,153.78,153.84,35658.0
2015-06-08 15:50:00,153.85,154.0,153.54,153.69,52794.0,153.85,154.0,153.54,153.69,52794.0
2015-06-09 09:30:00,153.73,153.82,153.21,153.62,10666.0,153.73,153.82,153.21,153.62,10666.0
2015-06-09 09:40:00,153.5,153.6,152.88,153.36,11056.0,153.5,153.6,152.88,153.36,11056.0
2015-06-09 09:50:00,153.07,153.71,153.07,153.56,5920.0,153.07,153.71,153.07,153.56,5920.0
2015-06-09 10:00:00,153.61,153.83,153.25,153.37,8778.0,153.61,153.83,153.25,153.37,8778.0
2015-06-09 10:10:00,153.43,153.59,152.91,152.93,9026.0,153.43,153.59,152.91,152.93,9026.0
2015-06-09 10:20:00,152.87,152.95,152.22,152.31,15212.0,152.87,152.95,152.22,152.31,15212.0
2015-06-09 10:30:00,152.27,152.93,152.25,152.64,15965.0,152.27,152.93,152.25,152.64,15965.0
2015-06-09 10:40:00,152.77,153.0,152.71,152.84,16774.0,152.77,153.0,152.71,152.84,16774.0
2015-06-09 10:50:00,152.84,153.53,152.84,153.53,14748.0,152.84,153.53,152.84,153.53,14748.0
2015-06-09 11:00:00,153.53,153.89,153.5,153.72,6900.0,153.53,153.89,153.5,153.72,6900.0
2015-06-09 11:10:00,153.75,153.86,153.42,153.46,3881.0,153.75,153.86,153.42,153.46,3881.0
2015-06-09 11:20:00,153.41,153.57,153.38,153.38,9805.0,153.41,153.57,153.38,153.38,9805.0
2015-06-09 11:30:00,153.43,153.75,153.38,153.75,18347.0,153.43,153.75,153.38,153.75,18347.0
2015-06-09 11:40:00,153.72,153.93,153.62,153.79,24224.0,153.72,153.93,153.62,153.79,24224.0
2015-06-09 11:50:00,153.62,153.69,153.44,153.51,8928.0,153.62,153.69,153.44,153.51,8928.0
2015-06-09 12:00:00,153.46,153.59,153.42,153.54,9290.0,153.46,153.59,153.42,153.54,9290.0
2015-06-09 12:10:00,153.39,153.49,153.2,153.24,9920.0,153.39,153.49,153.2,153.24,9920.0
2015-06-09 12:20:00,153.25,153.52,153.25,153.45,23578.0,153.25,153.52,153.25,153.45,23578.0
2015-06-09 12:30:00,153.46,153.68,153.39,153.68,13157.0,153.46,153.68,153.39,153.68,13157.0
2015-06-09 12:40:00,153.68,153.76,153.45,153.45,12770.0,153.68,153.76,153.45,153.45,12770.0
2015-06-09 12:50:00,153.5,153.88,153.5,153.84,2825.0,153.5,153.88,153.5,153.84,2825.0
2015-06-09 13:00:00,153.88,154.23,153.87,154.14,6700.0,153.88,154.23,153.87,154.14,6700.0
2015-06-09 13:10:00,154.17,154.37,154.17,154.29,6589.0,154.17,154.37,154.17,154.29,6589.0
2015-06-09 13:20:00,154.31,154.49,154.11,154.12,7695.0,154.31,154.49,154.11,154.12,7695.0
2015-06-09 13:30:00,154.17,154.31,154.09,154.22,14647.0,154.17,154.31,154.09,154.22,14647.0
2015-06-09 13:40:00,154.18,154.18,153.89,153.98,10418.0,154.18,154.18,153.89,153.98,10418.0
2015-06-09 13:50:00,154.0,154.04,153.7,153.7,2187.0,154.0,154.04,153.7,153.7,2187.0
2015-06-09 14:00:00,153.7,153.84,153.7,153.75,4426.0,153.7,153.84,153.7,153.75,4426.0
2015-06-09 14:10:00,153.74,153.88,153.71,153.72,2414.0,153.74,153.88,153.71,153.72,2414.0
2015-06-09 14:20:00,153.78,153.84,153.68,153.76,4164.0,153.78,153.84,153.68,153.76,4164.0
2015-06-09 14:30:00,153.8,154.07,153.75,154.07,7409.0,153.8,154.07,153.75,154.07,7409.0
2015-06-09 14:40:00,154.07,154.15,153.9,153.94,3784.0,154.07,154.15,153.9,153.94,3784.0
2015-06-09 14:50:00,153.9,153.93,153.6,153.68,7522.0,153.9,153.93,153.6,153.68,7522.0
2015-06-09 15:00:00,153.65,153.65,153.4,153.4,5950.0,153.65,153.65,153.4,153.4,5950.0
2015-06-09 15:10:00,153.43,153.54,153.41,153.45,6100.0,153.43,153.54,153.41,153.45,6100.0
2015-06-09 15:20:00,153.5,153.55,153.25,153.38,10991.0,153.5,153.55,153.25,153.38,10991.0
2015-06-09 15:30:00,153.41,153.47,153.26,153.47,7500.0,153.41,153.47,153.26,153.47,7500.0
2015-06-09 15:40:00,153.47,153.57,153.46,153.56,11811.0,153.47,153.57,153.46,153.56,11811.0
2015-06-09 15:50:00,153.58,153.81,153.57,153.77,40835.0,153.58,153.81,153.57,153.77,40835.0
2015-06-10 09:30:00,154.49,154.83,153.84,154.56,8639.0,154.49,154.83,153.84,154.56,8639.0
2015-06-10 09:40:00,154.53,154.84,154.02,154.81,11058.0,154.53,154.84,154.02,154.81,11058.0
2015-06-10 09:50:00,154.81,154.97,154.52,154.97,9460.0,154.81,154.97,154.52,154.97,9460.0
2015-06-10 10:00:00,154.9,155.21,154.7,155.16,14554.0,154.9,155.21,154.7,155.16,14554.0
2015-06-10 10:10:00,155.1,155.23,154.67,155.13,8368.0,155.1,155.23,154.67,155.13,8368.0
2015-06-10 10:20:00,155.13,155.51,154.99,154.99,10748.0,155.13,155.51,154.99,154.99,10748.0
2015-06-10 10:30:00,154.98,155.37,154.59,155.07,7550.0,154.98,155.37,154.59,155.07,7550.0
2015-06-10 10:40:00,154.97,155.05,154.69,154.73,9386.0,154.97,155.05,154.69,154.73,9386.0
2015-06-10 10:50:00,154.89,155.0,154.63,154.63,12254.0,154.89,155.0,154.63,154.63,12254.0
2015-06-10 11:00:00,154.63,154.83,154.51,154.52,8450.0,154.63,154.83,154.51,154.52,8450.0
2015-06-10 11:10:00,154.52,155.06,154.52,154.89,11919.0,154.52,155.06,154.52,154.89,11919.0
2015-06-10 11:20:00,154.81,155.0,154.61,154.99,13600.0,154.81,155.0,154.61,154.99,13600.0
2015-06-10 11:30:00,154.99,155.0,154.51,154.75,7630.0,154.99,155.0,154.51,154.75,7630.0
2015-06-10 11:40:00,154.75,154.98,154.52,154.88,4000.0,154.75,154.98,154.52,154.88,4000.0
2015-06-10 11:50:00,154.88,154.94,154.65,154.78,7735.0,154.88,154.94,154.65,154.78,7735.0
2015-06-10 12:00:00,154.8,154.89,154.75,154.89,3857.0,154.8,154.89,154.75,154.89,3857.0
2015-06-10 12:10:00,154.71,155.13,154.71,155.13,5400.0,154.71,155.13,154.71,155.13,5400.0
2015-06-10 12:20:00,155.14,155.5,155.04,155.36,7025.0,155.14,155.5,155.04,155.36,7025.0
2015-06-10 12:30:00,155.36,155.6,155.36,155.57,12342.0,155.36,155.6,155.36,155.57,12342.0
2015-06-10 12:40:00,155.42,155.69,155.42,155.46,5686.0,155.42,155.69,155.42,155.46,5686.0
2015-06-10 12:50:00,155.55,155.61,155.51,155.61,3650.0,155.55,155.61,155.51,155.61,3650.0
2015-06-10 13:00:00,155.67,155.67,155.3,155.42,5529.0,155.67,155.67,155.3,155.42,5529.0
2015-06-10 13:10:00,155.31,155.54,155.3,155.34,2550.0,155.31,155.54,155.3,155.34,2550.0
2015-06-10 13:20:00,155.22,155.42,155.22,155.37,800.0,155.22,155.42,155.22,155.37,800.0
2015-06-10 13:30:00,155.33,155.5,154.98,155.11,25945.0,155.33,155.5,154.98,155.11,25945.0
2015-06-10 13:40:00,155.35,155.35,154.96,154.99,12900.0,155.35,155.35,154.96,154.99,12900.0
2015-06-10 13:50:00,154.9,154.97,154.8,154.83,12734.0,154.9,154.97,154.8,154.83,12734.0
2015-06-10 14:00:00,154.87,155.1,154.87,155.01,5730.0,154.87,155.1,154.87,155.01,5730.0
2015-06-10 14:10:00,154.9,155.0,154.82,154.98,6941.0,154.9,155.0,154.82,154.98,6941.0
2015-06-10 14:20:00,154.99,155.14,154.99,155.01,3172.0,154.99,155.14,154.99,155.01,3172.0
2015-06-10 14:30:00,154.99,155.25,154.98,155.16,12890.0,154.99,155.25,154.98,155.16,12890.0
2015-06-10 14:40:00,155.18,155.25,155.02,155.02,3000.0,155.18,155.25,155.02,155.02,3000.0
2015-06-10 14:50:00,155.01,155.15,154.96,155.12,4582.0,155.01,155.15,154.96,155.12,4582.0
2015-06-10 15:00:00,155.12,155.15,154.84,154.86,17086.0,155.12,155.15,154.84,154.86,17086.0
2015-06-10 15:10:00,154.87,154.97,154.74,154.93,8255.0,154.87,154.97,154.74,154.93,8255.0
2015-06-10 15:20:00,154.99,155.0,154.72,154.79,5866.0,154.99,155.0,154.72,154.79,5866.0
2015-06-10 15:30:00,154.71,154.91,154.61,154.7,10650.0,154.71,154.91,154.61,154.7,10650.0
2015-06-10 15:40:00,154.69,155.0,154.69,154.93,13765.0,154.69,155.0,154.69,154.93,13765.0
2015-06-10 15:50:00,154.98,155.08,154.86,154.99,43303.0,154.98,155.08,154.86,154.99,43303.0
2015-06-11 09:30:00,155.01,156.46,155.01,155.84,18915.0,155.01,156.46,155.01,155.84,18915.0
2015-06-11 09:40:00,156.07,156.1,155.52,155.84,4800.0,156.07,156.1,155.52,155.84,4800.0
2015-06-11 09:50:00,156.0,156.15,155.92,156.08,2767.0,156.0,156.15,155.92,156.08,2767.0
2015-06-11 10:00:00,156.15,156.15,155.65,155.8,4952.0,156.15,156.15,155.65,155.8,4952.0
2015-06-11 10:10:00,155.52,155.76,155.47,155.73,11641.0,155.52,155.76,155.47,155.73,11641.0
2015-06-11 10:20:00,155.75,155.8,155.47,155.48,10200.0,155.75,155.8,155.47,155.48,10200.0
2015-06-11 10:30:00,155.53,155.53,155.2,155.38,8050.0,155.53,155.53,155.2,155.38,8050.0
2015-06-11 10:40:00,155.43,155.86,155.43,155.86,5122.0,155.43,155.86,155.43,155.86,5122.0
2015-06-11 10:50:00,155.91,155.93,155.63,155.63,6315.0,155.91,155.93,155.63,155.63,6315.0
2015-06-11 11:00:00,155.66,155.85,155.61,155.71,19484.0,155.66,155.85,155.61,155.71,19484.0
2015-06-11 11:10:00,155.71,155.75,155.58,155.58,3403.0,155.71,155.75,155.58,155.58,3403.0
2015-06-11 11:20:00,155.5,155.66,155.39,155.66,4500.0,155.5,155.66,155.39,155.66,4500.0
2015-06-11 11:30:00,155.68,155.72,155.32,155.42,4700.0,155.68,155.72,155.32,155.42,4700.0
2015-06-11 11:40:00,155.46,155.46,155.23,155.37,4300.0,155.46,155.46,155.23,155.37,4300.0
2015-06-11 11:50:00,155.44,155.49,155.26,155.37,7796.0,155.44,155.49,155.26,155.37,7796.0
2015-06-11 12:00:00,155.34,155.41,155.28,155.41,2631.0,155.34,155.41,155.28,155.41,2631.0
2015-06-11 12:10:00,155.45,155.61,155.44,155.59,1800.0,155.45,155.61,155.44,155.59,1800.0
2015-06-11 12:20:00,155.56,155.59,155.29,155.29,2900.0,155.56,155.59,155.29,155.29,2900.0
2015-06-11 12:30:00,155.34,155.49,155.32,155.49,11500.0,155.34,155.49,155.32,155.49,11500.0
2015-06-11 12:40:00,155.43,155.48,155.32,155.32,5086.0,155.43,155.48,155.32,155.32,5086.0
2015-06-11 12:50:00,155.27,155.4,155.24,155.32,3200.0,155.27,155.4,155.24,155.32,3200.0
2015-06-11 13:00:00,155.31,155.31,155.11,155.19,3500.0,155.31,155.31,155.11,155.19,3500.0
2015-06-11 13:10:00,155.21,155.27,155.12,155.16,3149.0,155.21,155.27,155.12,155.16,3149.0
2015-06-11 13:20:00,155.16,155.4,155.16,155.4,3500.0,155.16,155.4,155.16,155.4,3500.0
2015-06-11 13:30:00,155.3,155.52,155.3,155.4,6124.0,155.3,155.52,155.3,155.4,6124.0
2015-06-11 13:40:00,155.36,155.5,155.36,155.46,13556.0,155.36,155.5,155.36,155.46,13556.0
2015-06-11 13:50:00,155.48,155.5,155.39,155.45,7247.0,155.48,155.5,155.39,155.45,7247.0
2015-06-11 14:00:00,155.44,155.44,155.34,155.4,3200.0,155.44,155.44,155.34,155.4,3200.0
2015-06-11 14:10:00,155.44,155.44,155.33,155.43,2860.0,155.44,155.44,155.33,155.43,2860.0
2015-06-11 14:20:00,155.38,155.46,155.06,155.06,7351.0,155.38,155.46,155.06,155.06,7351.0
2015-06-11 14:30:00,155.1,155.39,155.1,155.29,5100.0,155.1,155.39,155.1,155.29,5100.0
2015-06-11 14:40:00,155.35,155.39,155.28,155.36,3307.0,155.35,155.39,155.28,155.36,3307.0
2015-06-11 14:50:00,155.34,155.37,155.22,155.27,5591.0,155.34,155.37,155.22,155.27,5591.0
2015-06-11 15:00:00,155.31,155.36,155.11,155.13,7560.0,155.31,155.36,155.11,155.13,7560.0
2015-06-11 15:10:00,155.13,155.26,155.08,155.08,5010.0,155.13,155.26,155.08,155.08,5010.0
2015-06-11 15:20:00,155.07,155.2,155.04,155.13,6750.0,155.07,155.2,155.04,155.13,6750.0
2015-06-11 15:30:00,155.17,155.26,155.07,155.16,10501.0,155.17,155.26,155.07,155.16,10501.0
2015-06-11 15:40:00,155.18,155.19,155.07,155.07,12424.0,155.18,155.19,155.07,155.07,12424.0
2015-06-11 15:50:00,155.07,155.37,155.07,155.37,28516.0,155.07,155.37,155.07,155.37,28516.0
2015-06-12 09:30:00,154.71,155.0,154.31,154.31,9074.0,154.71,155.0,154.31,154.31,9074.0
2015-06-12 09:40:00,154.58,155.02,154.28,155.01,3700.0,154.58,155.02,154.28,155.01,3700.0
2015-06-12 09:50:00,155.02,155.6,155.0,155.45,28671.0,155.02,155.6,155.0,155.45,28671.0
2015-06-12 10:00:00,155.42,155.75,155.42,155.75,2656.0,155.42,155.75,155.42,155.75,2656.0
2015-06-12 10:10:00,155.75,155.98,155.6,155.8,6492.0,155.75,155.98,155.6,155.8,6492.0
2015-06-12 10:20:00,155.86,155.95,155.67,155.82,5500.0,155.86,155.95,155.67,155.82,5500.0
2015-06-12 10:30:00,155.73,155.92,155.38,155.51,3400.0,155.73,155.92,155.38,155.51,3400.0
2015-06-12 10:40:00,155.67,155.67,155.4,155.4,1200.0,155.67,155.67,155.4,155.4,1200.0
2015-06-12 10:50:00,155.35,155.73,155.34,155.4,10100.0,155.35,155.73,155.34,155.4,10100.0
2015-06-12 11:00:00,155.23,155.33,155.05,155.33,1606.0,155.23,155.33,155.05,155.33,1606.0
2015-06-12 11:10:00,155.31,155.92,155.3,155.63,5300.0,155.31,155.92,155.3,155.63,5300.0
2015-06-12 11:20:00,155.79,156.13,155.79,156.02,1775.0,155.79,156.13,155.79,156.02,1775.0
2015-06-12 11:30:00,156.15,156.29,156.15,156.28,700.0,156.15,156.29,156.15,156.28,700.0
2015-06-12 11:40:00,156.28,156.28,155.9,156.04,8218.0,156.28,156.28,155.9,156.04,8218.0
2015-06-12 11:50:00,156.06,156.24,155.76,155.76,3462.0,156.06,156.24,155.76,155.76,3462.0
2015-06-12 12:00:00,155.77,156.01,155.77,155.9,1300.0,155.77,156.01,155.77,155.9,1300.0
2015-06-12 12:10:00,155.88,155.89,155.65,155.67,9812.0,155.88,155.89,155.65,155.67,9812.0
2015-06-12 12:20:00,155.71,155.8,155.66,155.75,5979.0,155.71,155.8,155.66,155.75,5979.0
2015-06-12 12:30:00,155.75,155.85,155.55,155.59,9483.0,155.75,155.85,155.55,155.59,9483.0
2015-06-12 12:40:00,155.6,155.62,155.4,155.5,4579.0,155.6,155.62,155.4,155.5,4579.0
2015-06-12 12:50:00,155.56,155.66,155.5,155.5,1600.0,155.56,155.66,155.5,155.5,1600.0
2015-06-12 13:00:00,155.48,155.68,155.47,155.6,2150.0,155.48,155.68,155.47,155.6,2150.0
2015-06-12 13:10:00,155.58,155.58,155.18,155.18,6196.0,155.58,155.58,155.18,155.18,6196.0
2015-06-12 13:20:00,155.25,155.35,155.19,155.31,3500.0,155.25,155.35,155.19,155.31,3500.0
2015-06-12 13:30:00,155.3,155.31,155.04,155.22,17634.0,155.3,155.31,155.04,155.22,17634.0
2015-06-12 13:40:00,155.3,155.3,155.19,155.27,3650.0,155.3,155.3,155.19,155.27,3650.0
2015-06-12 13:50:00,155.23,155.43,155.23,155.34,3644.0,155.23,155.43,155.23,155.34,3644.0
2015-06-12 14:00:00,155.25,155.36,155.18,155.18,6807.0,155.25,155.36,155.18,155.18,6807.0
2015-06-12 14:10:00,155.17,155.28,155.06,155.25,5940.0,155.17,155.28,155.06,155.25,5940.0
2015-06-12 14:20:00,155.14,155.27,155.14,155.14,8978.0,155.14,155.27,155.14,155.14,8978.0
2015-06-12 14:30:00,155.16,155.32,155.1,155.15,8200.0,155.16,155.32,155.1,155.15,8200.0
2015-06-12 14:40:00,155.25,155.28,155.17,155.19,4278.0,155.25,155.28,155.17,155.19,4278.0
2015-06-12 14:50:00,155.17,155.22,155.1,155.1,2700.0,155.17,155.22,155.1,155.1,2700.0
2015-06-12 15:00:00,155.07,155.18,155.06,155.09,4494.0,155.07,155.18,155.06,155.09,4494.0
2015-06-12 15:10:00,155.08,155.24,155.07,155.14,4798.0,155.08,155.24,155.07,155.14,4798.0
2015-06-12 15:20:00,155.26,155.27,155.13,155.25,4198.0,155.26,155.27,155.13,155.25,4198.0
2015-06-12 15:30:00,155.28,155.3,155.18,155.18,4000.0,155.28,155.3,155.18,155.18,4000.0
2015-06-12 15:40:00,155.18,155.26,155.12,155.12,8639.0,155.18,155.26,155.12,155.12,8639.0
2015-06-12 15:50:00,155.15,155.38,155.14,155.34,21456.0,155.15,155.38,155.14,155.34,21456.0
2015-06-15 09:30:00,154.47,154.67,153.57,154.29,9149.0,154.47,154.67,153.57,154.29,9149.0
2015-06-15 09:40:00,154.32,154.65,154.09,154.09,3725.0,154.32,154.65,154.09,154.09,3725.0
2015-06-15 09:50:00,153.82,154.33,153.82,154.03,3570.0,153.82,154.33,153.82,154.03,3570.0
2015-06-15 10:00:00,154.2,154.53,154.1,154.49,9313.0,154.2,154.53,154.1,154.49,9313.0
2015-06-15 10:10:00,154.45,154.79,154.15,154.15,4275.0,154.45,154.79,154.15,154.15,4275.0
2015-06-15 10:20:00,154.29,154.89,154.29,154.72,3600.0,154.29,154.89,154.29,154.72,3600.0
2015-06-15 10:30:00,154.77,154.77,154.53,154.58,12924.0,154.77,154.77,154.53,154.58,12924.0
2015-06-15 10:40:00,154.51,154.81,154.45,154.69,13100.0,154.51,154.81,154.45,154.69,13100.0
2015-06-15 10:50:00,154.77,154.93,154.72,154.93,6939.0,154.77,154.93,154.72,154.93,6939.0
2015-06-15 11:00:00,154.95,155.32,154.94,155.12,3500.0,154.95,155.32,154.94,155.12,3500.0
2015-06-15 11:10:00,155.1,155.32,155.0,155.16,8055.0,155.1,155.32,155.0,155.16,8055.0
2015-06-15 11:20:00,155.1,155.13,154.57,154.57,11300.0,155.1,155.13,154.57,154.57,11300.0
2015-06-15 11:30:00,154.58,154.8,154.43,154.55,8500.0,154.58,154.8,154.43,154.55,8500.0
2015-06-15 11:40:00,154.51,154.84,154.5,154.84,6100.0,154.51,154.84,154.5,154.84,6100.0
2015-06-15 11:50:00,154.91,154.97,154.65,154.69,5006.0,154.91,154.97,154.65,154.69,5006.0
2015-06-15 12:00:00,154.7,155.25,154.7,155.05,2800.0,154.7,155.25,154.7,155.05,2800.0
2015-06-15 12:10:00,155.04,155.16,154.89,155.04,3770.0,155.04,155.16,154.89,155.04,3770.0
2015-06-15 12:20:00,155.12,155.24,154.88,154.88,20058.0,155.12,155.24,154.88,154.88,20058.0
2015-06-15 12:30:00,154.93,155.07,154.82,154.82,4625.0,154.93,155.07,154.82,154.82,4625.0
2015-06-15 12:40:00,154.88,155.18,154.88,155.14,2800.0,154.88,155.18,154.88,155.14,2800.0
2015-06-15 12:50:00,155.16,155.16,154.83,155.0,6717.0,155.16,155.16,154.83,155.0,6717.0
2015-06-15 13:00:00,154.98,155.0,154.85,154.94,3300.0,154.98,155.0,154.85,154.94,3300.0
2015-06-15 13:10:00,154.84,155.22,154.84,155.06,4668.0,154.84,155.22,154.84,155.06,4668.0
2015-06-15 13:20:00,155.01,155.14,155.01,155.06,2000.0,155.01,155.14,155.01,155.06,2000.0
2015-06-15 13:30:00,155.06,155.07,154.91,154.91,4952.0,155.06,155.07,154.91,154.91,4952.0
2015-06-15 13:40:00,154.91,154.92,154.69,154.87,4600.0,154.91,154.92,154.69,154.87,4600.0
2015-06-15 13:50:00,155.09,155.24,154.71,155.1,5742.0,155.09,155.24,154.71,155.1,5742.0
2015-06-15 14:00:00,155.1,155.24,155.0,155.0,6300.0,155.1,155.24,155.0,155.0,6300.0
2015-06-15 14:10:00,154.96,155.1,154.9,155.04,4400.0,154.96,155.1,154.9,155.04,4400.0
2015-06-15 14:20:00,155.04,155.05,154.76,154.87,5031.0,155.04,155.05,154.76,154.87,5031.0
2015-06-15 14:30:00,154.83,154.96,154.72,154.96,7786.0,154.83,154.96,154.72,154.96,7786.0
2015-06-15 14:40:00,154.87,154.87,154.68,154.78,7000.0,154.87,154.87,154.68,154.78,7000.0
2015-06-15 14:50:00,154.71,154.74,154.23,154.32,12121.0,154.71,154.74,154.23,154.32,12121.0
2015-06-15 15:00:00,154.28,154.35,154.11,154.11,5755.0,154.28,154.35,154.11,154.11,5755.0
2015-06-15 15:10:00,154.14,154.26,154.14,154.2,7900.0,154.14,154.26,154.14,154.2,7900.0
2015-06-15 15:20:00,154.19,154.3,154.09,154.23,11400.0,154.19,154.3,154.09,154.23,11400.0
2015-06-15 15:30:00,154.21,154.51,154.2,154.47,10900.0,154.21,154.51,154.2,154.47,10900.0
2015-06-15 15:40:00,154.59,154.7,154.46,154.52,20900.0,154.59,154.7,154.46,154.52,20900.0
2015-06-15 15:50:00,154.5,154.72,154.39,154.56,44448.0,154.5,154.72,154.39,154.56,44448.0
2015-06-16 09:30:00,154.45,155.0,154.1,154.6,22403.0,154.45,155.0,154.1,154.6,22403.0
2015-06-16 09:40:00,154.61,154.99,154.61,154.83,2400.0,154.61,154.99,154.61,154.83,2400.0
2015-06-16 09:50:00,154.73,155.42,154.61,155.23,3963.0,154.73,155.42,154.61,155.23,3963.0
2015-06-16 10:00:00,154.85,155.37,154.85,155.37,5424.0,154.85,155.37,154.85,155.37,5424.0
2015-06-16 10:10:00,155.37,155.37,154.65,155.2,5710.0,155.37,155.37,154.65,155.2,5710.0
2015-06-16 10:20:00,155.14,155.29,155.14,155.18,3176.0,155.14,155.29,155.14,155.18,3176.0
2015-06-16 10:30:00,155.18,155.41,155.18,155.3,10264.0,155.18,155.41,155.18,155.3,10264.0
2015-06-16 10:40:00,155.36,155.71,155.27,155.52,10691.0,155.36,155.71,155.27,155.52,10691.0
2015-06-16 10:50:00,155.49,155.5,155.28,155.32,4734.0,155.49,155.5,155.28,155.32,4734.0
2015-06-16 11:00:00,155.32,155.47,155.32,155.37,4165.0,155.32,155.47,155.32,155.37,4165.0
2015-06-16 11:10:00,155.45,155.66,155.37,155.57,4210.0,155.45,155.66,155.37,155.57,4210.0
2015-06-16 11:20:00,155.44,155.44,155.23,155.4,760.0,155.44,155.44,155.23,155.4,760.0
2015-06-16 11:30:00,155.47,155.52,155.32,155.4,5313.0,155.47,155.52,155.32,155.4,5313.0
2015-06-16 11:40:00,155.41,155.82,155.4,155.81,5900.0,155.41,155.82,155.4,155.81,5900.0
2015-06-16 11:50:00,155.8,155.94,155.66,155.83,8775.0,155.8,155.94,155.66,155.83,8775.0
2015-06-16 12:00:00,155.8,155.87,155.74,155.78,3450.0,155.8,155.87,155.74,155.78,3450.0
2015-06-16 12:10:00,155.81,156.03,155.75,156.0,16165.0,155.81,156.03,155.75,156.0,16165.0
2015-06-16 12:20:00,155.93,156.09,155.92,156.0,11028.0,155.93,156.09,155.92,156.0,11028.0
2015-06-16 12:30:00,156.0,156.01,155.9,156.0,4949.0,156.0,156.01,155.9,156.0,4949.0
2015-06-16 12:40:00,155.99,156.02,155.83,155.83,9000.0,155.99,156.02,155.83,155.83,9000.0
2015-06-16 12:50:00,155.89,156.0,155.87,155.95,7380.0,155.89,156.0,155.87,155.95,7380.0
2015-06-16 13:00:00,155.98,156.03,155.83,155.87,4682.0,155.98,156.03,155.83,155.87,4682.0
2015-06-16 13:10:00,155.91,156.0,155.91,155.94,4236.0,155.91,156.0,155.91,155.94,4236.0
2015-06-16 13:20:00,155.92,156.06,155.92,156.06,2637.0,155.92,156.06,155.92,156.06,2637.0
2015-06-16 13:30:00,156.06,156.1,155.95,156.03,4077.0,156.06,156.1,155.95,156.03,4077.0
2015-06-16 13:40:00,156.04,156.1,155.76,155.8,31932.0,156.04,156.1,155.76,155.8,31932.0
2015-06-16 13:50:00,155.75,155.75,155.55,155.67,6190.0,155.75,155.75,155.55,155.67,6190.0
2015-06-16 14:00:00,155.72,155.78,155.61,155.75,870.0,155.72,155.78,155.61,155.75,870.0
2015-06-16 14:10:00,155.75,155.82,155.68,155.81,3554.0,155.75,155.82,155.68,155.81,3554.0
2015-06-16 14:20:00,155.8,155.92,155.63,155.76,3477.0,155.8,155.92,155.63,155.76,3477.0
2015-06-16 14:30:00,155.68,155.75,155.61,155.71,7236.0,155.68,155.75,155.61,155.71,7236.0
2015-06-16 14:40:00,155.82,155.82,155.45,155.6,8208.0,155.82,155.82,155.45,155.6,8208.0
2015-06-16 14:50:00,155.58,155.65,155.48,155.52,2600.0,155.58,155.65,155.48,155.52,2600.0
2015-06-16 15:00:00,155.54,155.59,155.18,155.22,7255.0,155.54,155.59,155.18,155.22,7255.0
2015-06-16 15:10:00,155.3,155.48,155.25,155.28,4649.0,155.3,155.48,155.25,155.28,4649.0
2015-06-16 15:20:00,155.3,155.37,155.22,155.37,7950.0,155.3,155.37,155.22,155.37,7950.0
2015-06-16 15:30:00,155.41,155.43,155.16,155.28,6222.0,155.41,155.43,155.16,155.28,6222.0
2015-06-16 15:40:00,155.29,155.38,155.2,155.38,12681.0,155.29,155.38,155.2,155.38,12681.0
2015-06-16 15:50:00,155.34,155.5,155.28,155.45,28282.0,155.34,155.5,155.28,155.45,28282.0
2015-06-17 09:30:00,155.68,156.39,155.57,155.84,20520.0,155.68,156.39,155.57,155.84,20520.0
2015-06-17 09:40:00,156.12,156.27,155.7,155.98,5450.0,156.12,156.27,155.7,155.98,5450.0
2015-06-17 09:50:00,155.98,155.98,155.7,155.89,2800.0,155.98,155.98,155.7,155.89,2800.0
2015-06-17 10:00:00,155.82,155.96,155.61,155.61,5224.0,155.82,155.96,155.61,155.61,5224.0
2015-06-17 10:10:00,155.53,155.74,155.03,155.16,13035.0,155.53,155.74,155.03,155.16,13035.0
2015-06-17 10:20:00,155.08,155.32,155.07,155.15,5903.0,155.08,155.32,155.07,155.15,5903.0
2015-06-17 10:30:00,155.25,155.38,154.91,154.91,12295.0,155.25,155.38,154.91,154.91,12295.0
2015-06-17 10:40:00,155.01,155.29,155.01,155.2,2100.0,155.01,155.29,155.01,155.2,2100.0
2015-06-17 10:50:00,155.29,155.44,155.14,155.34,6572.0,155.29,155.44,155.14,155.34,6572.0
2015-06-17 11:00:00,155.34,155.44,155.08,155.08,4147.0,155.34,155.44,155.08,155.08,4147.0
2015-06-17 11:10:00,155.14,155.15,154.91,155.13,2400.0,155.14,155.15,154.91,155.13,2400.0
2015-06-17 11:20:00,155.12,155.12,154.91,154.99,5430.0,155.12,155.12,154.91,154.99,5430.0
2015-06-17 11:30:00,155.0,155.2,154.93,155.18,5021.0,155.0,155.2,154.93,155.18,5021.0
2015-06-17 11:40:00,155.09,155.23,154.95,155.15,14133.0,155.09,155.23,154.95,155.15,14133.0
2015-06-17 11:50:00,155.16,155.38,155.16,155.33,3950.0,155.16,155.38,155.16,155.33,3950.0
2015-06-17 12:00:00,155.33,155.43,154.92,154.97,5406.0,155.33,155.43,154.92,154.97,5406.0
2015-06-17 12:10:00,155.08,155.2,154.94,155.07,4050.0,155.08,155.2,154.94,155.07,4050.0
2015-06-17 12:20:00,155.1,155.13,155.01,155.01,1900.0,155.1,155.13,155.01,155.01,1900.0
2015-06-17 12:30:00,155.01,155.2,154.77,155.16,2146.0,155.01,155.2,154.77,155.16,2146.0
2015-06-17 12:40:00,155.06,155.32,154.78,154.78,17184.0,155.06,155.32,154.78,154.78,17184.0
2015-06-17 12:50:00,154.79,154.83,154.59,154.83,7110.0,154.79,154.83,154.59,154.83,7110.0
2015-06-17 13:00:00,154.72,154.93,154.72,154.87,14566.0,154.72,154.93,154.72,154.87,14566.0
2015-06-17 13:10:00,154.86,154.94,154.74,154.84,10650.0,154.86,154.94,154.74,154.84,10650.0
2015-06-17 13:20:00,154.86,154.97,154.81,154.86,2866.0,154.86,154.97,154.81,154.86,2866.0
2015-06-17 13:30:00,154.81,154.96,154.74,154.96,2300.0,154.81,154.96,154.74,154.96,2300.0
2015-06-17 13:40:00,154.93,154.98,154.78,154.95,4090.0,154.93,154.98,154.78,154.95,4090.0
2015-06-17 13:50:00,155.0,155.07,154.78,154.82,5300.0,155.0,155.07,154.78,154.82,5300.0
2015-06-17 14:00:00,154.83,155.73,154.8,155.56,16439.0,154.83,155.73,154.8,155.56,16439.0
2015-06-17 14:10:00,155.53,155.66,155.42,155.58,4275.0,155.53,155.66,155.42,155.58,4275.0
2015-06-17 14:20:00,155.43,155.48,155.05,155.48,4537.0,155.43,155.48,155.05,155.48,4537.0
2015-06-17 14:30:00,155.35,155.62,155.35,155.48,9340.0,155.35,155.62,155.35,155.48,9340.0
2015-06-17 14:40:00,155.53,155.78,155.53,155.56,7572.0,155.53,155.78,155.53,155.56,7572.0
2015-06-17 14:50:00,155.56,155.83,155.56,155.72,15480.0,155.56,155.83,155.56,155.72,15480.0
2015-06-17 15:00:00,155.72,155.78,155.54,155.58,13915.0,155.72,155.78,155.54,155.58,13915.0
2015-06-17 15:10:00,155.55,155.72,155.51,155.58,17618.0,155.55,155.72,155.51,155.58,17618.0
2015-06-17 15:20:00,155.56,155.8,155.55,155.8,32495.0,155.56,155.8,155.55,155.8,32495.0
2015-06-17 15:30:00,155.8,155.94,155.67,155.77,11961.0,155.8,155.94,155.67,155.77,11961.0
2015-06-17 15:40:00,155.72,155.84,155.63,155.77,14075.0,155.72,155.84,155.63,155.77,14075.0
2015-06-17 15:50:00,155.77,155.84,155.52,155.71,25873.0,155.77,155.84,155.52,155.71,25873.0
2015-06-18 09:30:00,156.0,156.55,155.62,156.45,30548.0,156.0,156.55,155.62,156.45,30548.0
2015-06-18 09:40:00,156.45,157.65,156.39,157.54,19754.0,156.45,157.65,156.39,157.54,19754.0
2015-06-18 09:50:00,157.79,158.4,157.42,157.99,71330.0,157.79,158.4,157.42,157.99,71330.0
2015-06-18 10:00:00,157.92,158.67,157.65,158.5,23510.0,157.92,158.67,157.65,158.5,23510.0
2015-06-18 10:10:00,158.54,158.75,158.2,158.2,61114.0,158.54,158.75,158.2,158.2,61114.0
2015-06-18 10:20:00,158.31,158.35,157.93,157.93,13216.0,158.31,158.35,157.93,157.93,13216.0
2015-06-18 10:30:00,157.96,158.1,157.01,157.37,49487.0,157.96,158.1,157.01,157.37,49487.0
2015-06-18 10:40:00,157.38,157.62,157.18,157.39,47143.0,157.38,157.62,157.18,157.39,47143.0
2015-06-18 10:50:00,157.35,157.52,157.25,157.51,41252.0,157.35,157.52,157.25,157.51,41252.0
2015-06-18 11:00:00,157.46,157.8,157.43,157.5,25006.0,157.46,157.8,157.43,157.5,25006.0
2015-06-18 11:10:00,157.5,157.61,157.36,157.58,22760.0,157.5,157.61,157.36,157.58,22760.0
2015-06-18 11:20:00,157.56,157.72,157.3,157.5,10130.0,157.56,157.72,157.3,157.5,10130.0
2015-06-18 11:30:00,157.54,158.02,157.46,158.02,6793.0,157.54,158.02,157.46,158.02,6793.0
2015-06-18 11:40:00,158.03,158.25,158.02,158.15,10349.0,158.03,158.25,158.02,158.15,10349.0
2015-06-18 11:50:00,158.19,158.3,158.01,158.08,10863.0,158.19,158.3,158.01,158.08,10863.0
2015-06-18 12:00:00,158.19,158.27,158.16,158.18,4474.0,158.19,158.27,158.16,158.18,4474.0
2015-06-18 12:10:00,158.17,158.17,157.57,157.62,9800.0,158.17,158.17,157.57,157.62,9800.0
2015-06-18 12:20:00,157.57,157.79,157.55,157.79,10730.0,157.57,157.79,157.55,157.79,10730.0
2015-06-18 12:30:00,157.7,157.84,157.57,157.62,6620.0,157.7,157.84,157.57,157.62,6620.0
2015-06-18 12:40:00,157.62,157.62,157.25,157.42,8432.0,157.62,157.62,157.25,157.42,8432.0
2015-06-18 12:50:00,157.42,157.46,157.19,157.46,6301.0,157.42,157.46,157.19,157.46,6301.0
2015-06-18 13:00:00,157.51,157.52,157.39,157.44,3013.0,157.51,157.52,157.39,157.44,3013.0
2015-06-18 13:10:00,157.45,157.62,157.45,157.46,7743.0,157.45,157.62,157.45,157.46,7743.0
2015-06-18 13:20:00,157.31,157.49,157.13,157.27,3920.0,157.31,157.49,157.13,157.27,3920.0
2015-06-18 13:30:00,157.27,157.43,157.24,157.36,9072.0,157.27,157.43,157.24,157.36,9072.0
2015-06-18 13:40:00,157.31,157.38,157.0,157.07,7587.0,157.31,157.38,157.0,157.07,7587.0
2015-06-18 13:50:00,157.01,157.08,156.61,156.69,19334.0,157.01,157.08,156.61,156.69,19334.0
2015-06-18 14:00:00,156.77,156.77,156.37,156.43,31211.0,156.77,156.77,156.37,156.43,31211.0
2015-06-18 14:10:00,156.31,156.6,156.31,156.6,8523.0,156.31,156.6,156.31,156.6,8523.0
2015-06-18 14:20:00,156.56,156.81,156.55,156.8,12830.0,156.56,156.81,156.55,156.8,12830.0
2015-06-18 14:30:00,156.77,156.88,156.52,156.67,16062.0,156.77,156.88,156.52,156.67,16062.0
2015-06-18 14:40:00,156.71,156.96,156.68,156.75,9897.0,156.71,156.96,156.68,156.75,9897.0
2015-06-18 14:50:00,156.68,156.84,156.68,156.83,4325.0,156.68,156.84,156.68,156.83,4325.0
2015-06-18 15:00:00,156.83,156.83,156.3,156.4,13525.0,156.83,156.83,156.3,156.4,13525.0
2015-06-18 15:10:00,156.34,156.75,156.33,156.73,7400.0,156.34,156.75,156.33,156.73,7400.0
2015-06-18 15:20:00,156.78,156.78,156.63,156.71,7284.0,156.78,156.78,156.63,156.71,7284.0
2015-06-18 15:30:00,156.71,156.79,156.7,156.72,10669.0,156.71,156.79,156.7,156.72,10669.0
2015-06-18 15:40:00,156.71,156.86,156.69,156.78,21110.0,156.71,156.86,156.69,156.78,21110.0
2015-06-18 15:50:00,156.79,156.79,156.33,156.51,38382.0,156.79,156.79,156.33,156.51,38382.0
2015-06-19 09:30:00,156.24,156.3,155.62,155.66,17471.0,156.24,156.3,155.62,155.66,17471.0
2015-06-19 09:40:00,155.66,156.0,155.66,155.92,4396.0,155.66,156.0,155.66,155.92,4396.0
2015-06-19 09:50:00,156.02,156.44,155.88,156.42,12300.0,156.02,156.44,155.88,156.42,12300.0
2015-06-19 10:00:00,156.59,156.71,156.06,156.38,7168.0,156.59,156.71,156.06,156.38,7168.0
2015-06-19 10:10:00,156.38,156.51,156.09,156.25,27757.0,156.38,156.51,156.09,156.25,27757.0
2015-06-19 10:20:00,156.23,156.43,156.2,156.41,2448.0,156.23,156.43,156.2,156.41,2448.0
2015-06-19 10:30:00,156.43,156.43,155.95,156.01,12957.0,156.43,156.43,155.95,156.01,12957.0
2015-06-19 10:40:00,156.11,156.43,156.11,156.41,5983.0,156.11,156.43,156.11,156.41,5983.0
2015-06-19 10:50:00,156.35,156.4,156.02,156.02,6412.0,156.35,156.4,156.02,156.02,6412.0
2015-06-19 11:00:00,156.07,156.21,155.96,156.02,17674.0,156.07,156.21,155.96,156.02,17674.0
2015-06-19 11:10:00,156.03,156.19,156.0,156.1,2411.0,156.03,156.19,156.0,156.1,2411.0
2015-06-19 11:20:00,156.23,156.27,156.06,156.1,12800.0,156.23,156.27,156.06,156.1,12800.0
2015-06-19 11:30:00,156.2,156.34,156.17,156.34,1660.0,156.2,156.34,156.17,156.34,1660.0
2015-06-19 11:40:00,156.28,156.37,156.14,156.14,2300.0,156.28,156.37,156.14,156.14,2300.0
2015-06-19 11:50:00,156.03,156.3,156.0,156.29,6333.0,156.03,156.3,156.0,156.29,6333.0
2015-06-19 12:00:00,156.26,156.45,155.91,155.91,3762.0,156.26,156.45,155.91,155.91,3762.0
2015-06-19 12:10:00,155.85,156.08,155.85,156.08,1780.0,155.85,156.08,155.85,156.08,1780.0
2015-06-19 12:20:00,156.01,156.03,155.87,155.97,11259.0,156.01,156.03,155.87,155.97,11259.0
2015-06-19 12:30:00,155.92,156.22,155.9,156.22,2100.0,155.92,156.22,155.9,156.22,2100.0
2015-06-19 12:40:00,156.17,156.24,156.16,156.17,1100.0,156.17,156.24,156.16,156.17,1100.0
2015-06-19 12:50:00,156.17,156.27,155.95,156.09,4900.0,156.17,156.27,155.95,156.09,4900.0
2015-06-19 13:00:00,156.13,156.13,155.96,156.09,2456.0,156.13,156.13,155.96,156.09,2456.0
2015-06-19 13:10:00,156.09,156.29,156.09,156.22,1050.0,156.09,156.29,156.09,156.22,1050.0
2015-06-19 13:20:00,156.27,156.46,156.26,156.46,1100.0,156.27,156.46,156.26,156.46,1100.0
2015-06-19 13:30:00,156.34,156.55,156.16,156.16,14204.0,156.34,156.55,156.16,156.16,14204.0
2015-06-19 13:40:00,156.28,156.28,156.17,156.23,2200.0,156.28,156.28,156.17,156.23,2200.0
2015-06-19 13:50:00,156.22,156.27,156.18,156.26,1710.0,156.22,156.27,156.18,156.26,1710.0
2015-06-19 14:00:00,156.24,156.27,156.03,156.03,8312.0,156.24,156.27,156.03,156.03,8312.0
2015-06-19 14:10:00,156.09,156.09,155.94,155.96,2300.0,156.09,156.09,155.94,155.96,2300.0
2015-06-19 14:20:00,155.94,155.94,155.76,155.77,2500.0,155.94,155.94,155.76,155.77,2500.0
2015-06-19 14:30:00,155.76,155.86,155.64,155.84,7074.0,155.76,155.86,155.64,155.84,7074.0
2015-06-19 14:40:00,155.75,155.79,155.61,155.65,2584.0,155.75,155.79,155.61,155.65,2584.0
2015-06-19 14:50:00,155.71,155.78,155.6,155.6,2976.0,155.71,155.78,155.6,155.6,2976.0
2015-06-19 15:00:00,155.67,155.67,155.42,155.48,9925.0,155.67,155.67,155.42,155.48,9925.0
2015-06-19 15:10:00,155.46,155.52,155.19,155.2,9366.0,155.46,155.52,155.19,155.2,9366.0
2015-06-19 15:20:00,155.36,155.39,155.0,155.15,10996.0,155.36,155.39,155.0,155.15,10996.0
2015-06-19 15:30:00,155.13,155.39,155.09,155.25,9804.0,155.13,155.39,155.09,155.25,9804.0
2015-06-19 15:40:00,155.24,155.39,155.15,155.29,12007.0,155.24,155.39,155.15,155.29,12007.0
2015-06-19 15:50:00,155.34,155.44,154.69,154.71,126894.0,155.34,155.44,154.69,154.71,126894.0
2015-06-22 09:30:00,155.79,156.17,154.83,154.95,33429.0,155.79,156.17,154.83,154.95,33429.0
2015-06-22 09:40:00,155.23,155.69,155.1,155.68,34248.0,155.23,155.69,155.1,155.68,34248.0
2015-06-22 09:50:00,155.4,156.18,155.4,155.82,32980.0,155.4,156.18,155.4,155.82,32980.0
2015-06-22 10:00:00,155.82,156.09,155.58,155.86,13167.0,155.82,156.09,155.58,155.86,13167.0
2015-06-22 10:10:00,155.84,156.02,155.71,156.02,17984.0,155.84,156.02,155.71,156.02,17984.0
2015-06-22 10:20:00,155.95,156.02,155.12,155.13,9719.0,155.95,156.02,155.12,155.13,9719.0
2015-06-22 10:30:00,155.1,155.3,155.04,155.24,9011.0,155.1,155.3,155.04,155.24,9011.0
2015-06-22 10:40:00,155.24,155.52,155.19,155.23,12662.0,155.24,155.52,155.19,155.23,12662.0
2015-06-22 10:50:00,155.23,155.45,155.12,155.28,3491.0,155.23,155.45,155.12,155.28,3491.0
2015-06-22 11:00:00,155.34,155.75,155.34,155.75,2957.0,155.34,155.75,155.34,155.75,2957.0
2015-06-22 11:10:00,155.75,156.0,155.7,155.99,6914.0,155.75,156.0,155.7,155.99,6914.0
2015-06-22 11:20:00,155.98,155.98,155.79,155.79,6200.0,155.98,155.98,155.79,155.79,6200.0
2015-06-22 11:30:00,155.84,155.93,155.81,155.81,5353.0,155.84,155.93,155.81,155.81,5353.0
2015-06-22 11:40:00,155.8,155.84,155.76,155.76,2400.0,155.8,155.84,155.76,155.76,2400.0
2015-06-22 11:50:00,155.78,155.89,155.72,155.75,5300.0,155.78,155.89,155.72,155.75,5300.0
2015-06-22 12:00:00,155.78,155.92,155.71,155.92,7100.0,155.78,155.92,155.71,155.92,7100.0
2015-06-22 12:10:00,155.83,155.98,155.79,155.98,6687.0,155.83,155.98,155.79,155.98,6687.0
2015-06-22 12:20:00,155.92,155.94,155.81,155.94,4310.0,155.92,155.94,155.81,155.94,4310.0
2015-06-22 12:30:00,155.97,156.13,155.91,156.09,3427.0,155.97,156.13,155.91,156.09,3427.0
2015-06-22 12:40:00,156.12,156.19,156.03,156.19,4106.0,156.12,156.19,156.03,156.19,4106.0
2015-06-22 12:50:00,156.19,156.46,156.18,156.19,10030.0,156.19,156.46,156.18,156.19,10030.0
2015-06-22 13:00:00,156.16,156.23,155.82,155.83,10851.0,156.16,156.23,155.82,155.83,10851.0
2015-06-22 13:10:00,155.91,156.0,155.9,155.97,12719.0,155.91,156.0,155.9,155.97,12719.0
2015-06-22 13:20:00,156.0,156.0,155.74,155.91,12317.0,156.0,156.0,155.74,155.91,12317.0
2015-06-22 13:30:00,155.91,156.16,155.86,156.13,4350.0,155.91,156.16,155.86,156.13,4350.0
2015-06-22 13:40:00,156.14,156.3,156.11,156.28,7902.0,156.14,156.3,156.11,156.28,7902.0
2015-06-22 13:50:00,156.32,156.47,156.18,156.18,14840.0,156.32,156.47,156.18,156.18,14840.0
2015-06-22 14:00:00,156.2,156.32,156.16,156.18,11803.0,156.2,156.32,156.16,156.18,11803.0
2015-06-22 14:10:00,156.21,156.36,156.2,156.36,5472.0,156.21,156.36,156.2,156.36,5472.0
2015-06-22 14:20:00,156.36,156.38,156.09,156.13,5030.0,156.36,156.38,156.09,156.13,5030.0
2015-06-22 14:30:00,156.12,156.2,155.99,156.15,7640.0,156.12,156.2,155.99,156.15,7640.0
2015-06-22 14:40:00,156.15,156.22,156.1,156.12,8430.0,156.15,156.22,156.1,156.12,8430.0
2015-06-22 14:50:00,156.17,156.22,156.11,156.11,8000.0,156.17,156.22,156.11,156.11,8000.0
2015-06-22 15:00:00,156.11,156.12,156.0,156.02,9463.0,156.11,156.12,156.0,156.02,9463.0
2015-06-22 15:10:00,156.02,156.07,155.96,155.97,7700.0,156.02,156.07,155.96,155.97,7700.0
2015-06-22 15:20:00,156.03,156.09,156.0,156.03,8799.0,156.03,156.09,156.0,156.03,8799.0
2015-06-22 15:30:00,156.03,156.1,155.74,155.83,15026.0,156.03,156.1,155.74,155.83,15026.0
2015-06-22 15:40:00,155.8,155.98,155.7,155.72,18603.0,155.8,155.98,155.7,155.72,18603.0
2015-06-22 15:50:00,155.7,155.83,155.59,155.76,32835.0,155.7,155.83,155.59,155.76,32835.0
2015-06-23 09:30:00,155.88,156.75,155.78,155.78,7982.0,155.88,156.75,155.78,155.78,7982.0
2015-06-23 09:40:00,155.76,155.85,155.41,155.53,8024.0,155.76,155.85,155.41,155.53,8024.0
2015-06-23 09:50:00,155.55,155.63,155.22,155.36,11169.0,155.55,155.63,155.22,155.36,11169.0
2015-06-23 10:00:00,155.4,155.6,155.32,155.56,2467.0,155.4,155.6,155.32,155.56,2467.0
2015-06-23 10:10:00,155.5,156.0,155.5,155.8,5442.0,155.5,156.0,155.5,155.8,5442.0
2015-06-23 10:20:00,155.76,156.07,155.59,155.69,10955.0,155.76,156.07,155.59,155.69,10955.0
2015-06-23 10:30:00,155.82,156.23,155.82,156.23,4568.0,155.82,156.23,155.82,156.23,4568.0
2015-06-23 10:40:00,156.2,156.23,156.02,156.16,4044.0,156.2,156.23,156.02,156.16,4044.0
2015-06-23 10:50:00,156.16,156.2,155.95,156.15,3265.0,156.16,156.2,155.95,156.15,3265.0
2015-06-23 11:00:00,156.21,156.27,156.02,156.27,5638.0,156.21,156.27,156.02,156.27,5638.0
2015-06-23 11:10:00,156.26,156.43,156.19,156.33,6400.0,156.26,156.43,156.19,156.33,6400.0
2015-06-23 11:20:00,156.4,156.42,156.06,156.3,28998.0,156.4,156.42,156.06,156.3,28998.0
2015-06-23 11:30:00,156.4,156.69,156.28,156.57,4058.0,156.4,156.69,156.28,156.57,4058.0
2015-06-23 11:40:00,156.63,156.93,156.63,156.86,6498.0,156.63,156.93,156.63,156.86,6498.0
2015-06-23 11:50:00,156.86,156.97,156.78,156.97,4413.0,156.86,156.97,156.78,156.97,4413.0
2015-06-23 12:00:00,156.95,156.95,156.71,156.92,7100.0,156.95,156.95,156.71,156.92,7100.0
2015-06-23 12:10:00,156.91,156.97,156.86,156.97,4790.0,156.91,156.97,156.86,156.97,4790.0
2015-06-23 12:20:00,156.96,157.0,156.91,156.94,6556.0,156.96,157.0,156.91,156.94,6556.0
2015-06-23 12:30:00,156.98,157.15,156.93,157.01,21189.0,156.98,157.15,156.93,157.01,21189.0
2015-06-23 12:40:00,157.05,157.05,156.88,156.9,4973.0,157.05,157.05,156.88,156.9,4973.0
2015-06-23 12:50:00,156.9,156.9,156.62,156.78,3673.0,156.9,156.9,156.62,156.78,3673.0
2015-06-23 13:00:00,156.75,156.78,156.57,156.57,2400.0,156.75,156.78,156.57,156.57,2400.0
2015-06-23 13:10:00,156.57,156.93,156.57,156.93,5050.0,156.57,156.93,156.57,156.93,5050.0
2015-06-23 13:20:00,156.87,156.92,156.63,156.7,24802.0,156.87,156.92,156.63,156.7,24802.0
2015-06-23 13:30:00,156.79,156.89,156.71,156.86,5193.0,156.79,156.89,156.71,156.86,5193.0
2015-06-23 13:40:00,156.91,157.0,156.8,156.96,16275.0,156.91,157.0,156.8,156.96,16275.0
2015-06-23 13:50:00,156.96,157.0,156.81,156.95,7631.0,156.96,157.0,156.81,156.95,7631.0
2015-06-23 14:00:00,156.99,157.07,156.9,157.04,3325.0,156.99,157.07,156.9,157.04,3325.0
2015-06-23 14:10:00,157.03,157.04,156.76,156.87,4384.0,157.03,157.04,156.76,156.87,4384.0
2015-06-23 14:20:00,156.88,157.03,156.85,157.0,4034.0,156.88,157.03,156.85,157.0,4034.0
2015-06-23 14:30:00,156.92,157.06,156.82,156.86,12578.0,156.92,157.06,156.82,156.86,12578.0
2015-06-23 14:40:00,156.91,157.04,156.88,156.88,5822.0,156.91,157.04,156.88,156.88,5822.0
2015-06-23 14:50:00,156.81,156.95,156.8,156.84,8600.0,156.81,156.95,156.8,156.84,8600.0
2015-06-23 15:00:00,156.84,156.95,156.73,156.95,4459.0,156.84,156.95,156.73,156.95,4459.0
2015-06-23 15:10:00,156.89,156.93,156.72,156.93,11016.0,156.89,156.93,156.72,156.93,11016.0
2015-06-23 15:20:00,156.93,157.06,156.86,157.06,5850.0,156.93,157.06,156.86,157.06,5850.0
2015-06-23 15:30:00,157.06,157.1,156.82,156.94,11396.0,157.06,157.1,156.82,156.94,11396.0
2015-06-23 15:40:00,156.95,157.03,156.9,156.98,14066.0,156.95,157.03,156.9,156.98,14066.0
2015-06-23 15:50:00,156.78,156.97,156.33,156.36,76981.0,156.78,156.97,156.33,156.36,76981.0
2015-06-24 09:30:00,156.44,157.13,156.44,156.61,11410.0,156.44,157.13,156.44,156.61,11410.0
2015-06-24 09:40:00,156.61,156.82,156.5,156.6,10440.0,156.61,156.82,156.5,156.6,10440.0
2015-06-24 09:50:00,156.67,157.0,156.67,157.0,20751.0,156.67,157.0,156.67,157.0,20751.0
2015-06-24 10:00:00,157.0,157.0,156.74,156.79,9607.0,157.0,157.0,156.74,156.79,9607.0
2015-06-24 10:10:00,156.79,156.88,156.31,156.31,5690.0,156.79,156.88,156.31,156.31,5690.0
2015-06-24 10:20:00,156.36,156.64,156.35,156.56,5580.0,156.36,156.64,156.35,156.56,5580.0
2015-06-24 10:30:00,156.62,156.83,156.43,156.55,8367.0,156.62,156.83,156.43,156.55,8367.0
2015-06-24 10:40:00,156.55,156.63,156.4,156.4,4650.0,156.55,156.63,156.4,156.4,4650.0
2015-06-24 10:50:00,156.31,156.51,156.19,156.26,11354.0,156.31,156.51,156.19,156.26,11354.0
2015-06-24 11:00:00,156.25,156.55,156.23,156.53,8041.0,156.25,156.55,156.23,156.53,8041.0
2015-06-24 11:10:00,156.52,156.52,156.25,156.41,2920.0,156.52,156.52,156.25,156.41,2920.0
2015-06-24 11:20:00,156.41,156.46,156.17,156.37,9052.0,156.41,156.46,156.17,156.37,9052.0
2015-06-24 11:30:00,156.35,156.44,156.23,156.38,8759.0,156.35,156.44,156.23,156.38,8759.0
2015-06-24 11:40:00,156.4,156.48,156.03,156.12,15417.0,156.4,156.48,156.03,156.12,15417.0
2015-06-24 11:50:00,156.2,156.29,156.05,156.12,7573.0,156.2,156.29,156.05,156.12,7573.0
2015-06-24 12:00:00,156.13,156.13,155.57,155.77,10346.0,156.13,156.13,155.57,155.77,10346.0
2015-06-24 12:10:00,155.7,155.99,155.69,155.94,4066.0,155.7,155.99,155.69,155.94,4066.0
2015-06-24 12:20:00,155.83,155.84,155.77,155.79,1120.0,155.83,155.84,155.77,155.79,1120.0
2015-06-24 12:30:00,155.77,155.87,155.67,155.71,2850.0,155.77,155.87,155.67,155.71,2850.0
2015-06-24 12:40:00,155.8,155.8,155.72,155.79,800.0,155.8,155.8,155.72,155.79,800.0
2015-06-24 12:50:00,155.72,155.75,155.56,155.56,1922.0,155.72,155.75,155.56,155.56,1922.0
2015-06-24 13:00:00,155.75,155.75,155.43,155.44,4700.0,155.75,155.75,155.43,155.44,4700.0
2015-06-24 13:10:00,155.46,155.58,155.31,155.4,4636.0,155.46,155.58,155.31,155.4,4636.0
2015-06-24 13:20:00,155.32,155.38,155.16,155.21,3735.0,155.32,155.38,155.16,155.21,3735.0
2015-06-24 13:30:00,155.18,155.34,155.06,155.33,4112.0,155.18,155.34,155.06,155.33,4112.0
2015-06-24 13:40:00,155.37,155.39,155.31,155.39,2400.0,155.37,155.39,155.31,155.39,2400.0
2015-06-24 13:50:00,155.46,155.58,155.4,155.54,6786.0,155.46,155.58,155.4,155.54,6786.0
2015-06-24 14:00:00,155.56,155.69,155.21,155.21,15991.0,155.56,155.69,155.21,155.21,15991.0
2015-06-24 14:10:00,155.29,155.51,154.86,155.18,35274.0,155.29,155.51,154.86,155.18,35274.0
2015-06-24 14:20:00,155.25,155.6,155.25,155.47,5864.0,155.25,155.6,155.25,155.47,5864.0
2015-06-24 14:30:00,155.52,155.81,155.51,155.69,5496.0,155.52,155.81,155.51,155.69,5496.0
2015-06-24 14:40:00,155.67,155.83,155.6,155.82,3779.0,155.67,155.83,155.6,155.82,3779.0
2015-06-24 14:50:00,155.87,156.28,155.8,155.82,18589.0,155.87,156.28,155.8,155.82,18589.0
2015-06-24 15:00:00,155.85,155.99,155.81,155.88,3569.0,155.85,155.99,155.81,155.88,3569.0
2015-06-24 15:10:00,155.8,155.99,155.8,155.87,3650.0,155.8,155.99,155.8,155.87,3650.0
2015-06-24 15:20:00,155.86,155.88,155.78,155.87,4550.0,155.86,155.88,155.78,155.87,4550.0
2015-06-24 15:30:00,155.9,156.03,155.83,155.93,3750.0,155.9,156.03,155.83,155.93,3750.0
2015-06-24 15:40:00,155.96,156.05,155.64,155.64,6897.0,155.96,156.05,155.64,155.64,6897.0
2015-06-24 15:50:00,155.58,155.64,155.5,155.54,14340.0,155.58,155.64,155.5,155.54,14340.0
2015-06-25 09:30:00,155.6,155.8,154.76,154.76,20232.0,155.6,155.8,154.76,154.76,20232.0
2015-06-25 09:40:00,154.76,155.15,154.65,154.91,18057.0,154.76,155.15,154.65,154.91,18057.0
2015-06-25 09:50:00,155.02,155.2,154.55,154.71,12620.0,155.02,155.2,154.55,154.71,12620.0
2015-06-25 10:00:00,154.66,154.75,154.26,154.39,7953.0,154.66,154.75,154.26,154.39,7953.0
2015-06-25 10:10:00,154.47,154.49,153.89,154.0,9772.0,154.47,154.49,153.89,154.0,9772.0
2015-06-25 10:20:00,154.0,154.26,153.95,153.96,9656.0,154.0,154.26,153.95,153.96,9656.0
2015-06-25 10:30:00,154.06,154.13,153.91,154.02,12054.0,154.06,154.13,153.91,154.02,12054.0
2015-06-25 10:40:00,153.96,154.1,153.9,153.97,13180.0,153.96,154.1,153.9,153.97,13180.0
2015-06-25 10:50:00,154.1,154.75,154.05,154.75,70834.0,154.1,154.75,154.05,154.75,70834.0
2015-06-25 11:00:00,154.65,154.81,154.35,154.35,8632.0,154.65,154.81,154.35,154.35,8632.0
2015-06-25 11:10:00,154.43,154.94,154.36,154.88,10080.0,154.43,154.94,154.36,154.88,10080.0
2015-06-25 11:20:00,154.82,155.25,154.82,155.25,13020.0,154.82,155.25,154.82,155.25,13020.0
2015-06-25 11:30:00,155.22,155.53,155.18,155.33,45291.0,155.22,155.53,155.18,155.33,45291.0
2015-06-25 11:40:00,155.23,155.34,155.02,155.2,67750.0,155.23,155.34,155.02,155.2,67750.0
2015-06-25 11:50:00,155.13,155.37,154.96,155.33,34330.0,155.13,155.37,154.96,155.33,34330.0
2015-06-25 12:00:00,155.33,155.43,155.17,155.3,18135.0,155.33,155.43,155.17,155.3,18135.0
2015-06-25 12:10:00,155.26,155.8,155.26,155.48,40366.0,155.26,155.8,155.26,155.48,40366.0
2015-06-25 12:20:00,155.39,155.51,155.23,155.39,21705.0,155.39,155.51,155.23,155.39,21705.0
2015-06-25 12:30:00,155.41,155.59,155.38,155.46,15942.0,155.41,155.59,155.38,155.46,15942.0
2015-06-25 12:40:00,155.46,155.56,155.38,155.47,15950.0,155.46,155.56,155.38,155.47,15950.0
2015-06-25 12:50:00,155.61,155.62,155.36,155.36,3050.0,155.61,155.62,155.36,155.36,3050.0
2015-06-25 13:00:00,155.36,155.54,155.23,155.27,6117.0,155.36,155.54,155.23,155.27,6117.0
2015-06-25 13:10:00,155.39,155.52,155.16,155.48,12910.0,155.39,155.52,155.16,155.48,12910.0
2015-06-25 13:20:00,155.59,155.59,155.32,155.48,12627.0,155.59,155.59,155.32,155.48,12627.0
2015-06-25 13:30:00,155.44,155.48,155.26,155.26,8931.0,155.44,155.48,155.26,155.26,8931.0
2015-06-25 13:40:00,155.21,155.36,155.07,155.19,16441.0,155.21,155.36,155.07,155.19,16441.0
2015-06-25 13:50:00,155.2,155.28,154.99,155.1,13290.0,155.2,155.28,154.99,155.1,13290.0
2015-06-25 14:00:00,155.1,155.1,154.76,154.83,5044.0,155.1,155.1,154.76,154.83,5044.0
2015-06-25 14:10:00,154.87,154.87,154.64,154.69,11798.0,154.87,154.87,154.64,154.69,11798.0
2015-06-25 14:20:00,154.74,154.77,154.41,154.52,2100.0,154.74,154.77,154.41,154.52,2100.0
2015-06-25 14:30:00,154.54,154.94,154.5,154.94,8472.0,154.54,154.94,154.5,154.94,8472.0
2015-06-25 14:40:00,154.84,155.06,154.78,154.9,8292.0,154.84,155.06,154.78,154.9,8292.0
2015-06-25 14:50:00,154.93,155.0,154.8,154.93,8079.0,154.93,155.0,154.8,154.93,8079.0
2015-06-25 15:00:00,155.0,155.15,154.88,154.98,16300.0,155.0,155.15,154.88,154.98,16300.0
2015-06-25 15:10:00,154.89,154.99,154.81,154.85,21060.0,154.89,154.99,154.81,154.85,21060.0
2015-06-25 15:20:00,154.81,154.98,154.72,154.84,25887.0,154.81,154.98,154.72,154.84,25887.0
2015-06-25 15:30:00,154.89,154.97,154.68,154.74,14259.0,154.89,154.97,154.68,154.74,14259.0
2015-06-25 15:40:00,154.73,154.84,154.62,154.78,11371.0,154.73,154.84,154.62,154.78,11371.0
2015-06-25 15:50:00,154.72,155.05,154.55,154.87,135822.0,154.72,155.05,154.55,154.87,135822.0
2015-06-26 09:30:00,155.4,155.89,155.01,155.57,9357.0,155.4,155.89,155.01,155.57,9357.0
2015-06-26 09:40:00,155.56,156.71,155.56,156.67,17357.0,155.56,156.71,155.56,156.67,17357.0
2015-06-26 09:50:00,156.74,157.2,156.64,157.06,24391.0,156.74,157.2,156.64,157.06,24391.0
2015-06-26 10:00:00,157.09,157.39,156.83,157.39,12704.0,157.09,157.39,156.83,157.39,12704.0
2015-06-26 10:10:00,157.46,157.46,156.86,157.01,28009.0,157.46,157.46,156.86,157.01,28009.0
2015-06-26 10:20:00,157.08,157.33,156.76,157.33,7750.0,157.08,157.33,156.76,157.33,7750.0
2015-06-26 10:30:00,157.37,157.38,156.91,157.21,12561.0,157.37,157.38,156.91,157.21,12561.0
2015-06-26 10:40:00,157.22,157.22,156.75,156.92,6314.0,157.22,157.22,156.75,156.92,6314.0
2015-06-26 10:50:00,156.95,157.02,156.64,156.65,27171.0,156.95,157.02,156.64,156.65,27171.0
2015-06-26 11:00:00,156.65,156.8,156.58,156.8,6537.0,156.65,156.8,156.58,156.8,6537.0
2015-06-26 11:10:00,156.72,156.8,156.63,156.68,23206.0,156.72,156.8,156.63,156.68,23206.0
2015-06-26 11:20:00,156.62,157.01,156.62,156.95,5200.0,156.62,157.01,156.62,156.95,5200.0
2015-06-26 11:30:00,156.89,156.89,156.64,156.71,16924.0,156.89,156.89,156.64,156.71,16924.0
2015-06-26 11:40:00,156.75,156.99,156.69,156.78,45720.0,156.75,156.99,156.69,156.78,45720.0
2015-06-26 11:50:00,156.87,157.03,156.7,157.03,27886.0,156.87,157.03,156.7,157.03,27886.0
2015-06-26 12:00:00,157.02,157.48,156.97,157.15,16080.0,157.02,157.48,156.97,157.15,16080.0
2015-06-26 12:10:00,157.15,157.47,157.14,157.35,20714.0,157.15,157.47,157.14,157.35,20714.0
2015-06-26 12:20:00,157.46,157.46,157.08,157.08,5736.0,157.46,157.46,157.08,157.08,5736.0
2015-06-26 12:30:00,157.15,157.26,156.94,156.95,7100.0,157.15,157.26,156.94,156.95,7100.0
2015-06-26 12:40:00,156.97,157.11,156.94,157.02,7373.0,156.97,157.11,156.94,157.02,7373.0
2015-06-26 12:50:00,157.0,157.0,156.83,156.83,10240.0,157.0,157.0,156.83,156.83,10240.0
2015-06-26 13:00:00,156.87,156.94,156.72,156.8,4140.0,156.87,156.94,156.72,156.8,4140.0
2015-06-26 13:10:00,156.7,156.9,156.68,156.81,10522.0,156.7,156.9,156.68,156.81,10522.0
2015-06-26 13:20:00,156.82,156.98,156.77,156.98,5077.0,156.82,156.98,156.77,156.98,5077.0
2015-06-26 13:30:00,156.93,157.07,156.87,157.01,17540.0,156.93,157.07,156.87,157.01,17540.0
2015-06-26 13:40:00,157.01,157.48,157.01,157.29,22980.0,157.01,157.48,157.01,157.29,22980.0
2015-06-26 13:50:00,157.21,157.27,156.83,156.83,7155.0,157.21,157.27,156.83,156.83,7155.0
2015-06-26 14:00:00,156.88,157.04,156.88,157.02,4253.0,156.88,157.04,156.88,157.02,4253.0
2015-06-26 14:10:00,156.96,157.05,156.76,156.76,4137.0,156.96,157.05,156.76,156.76,4137.0
2015-06-26 14:20:00,156.9,157.0,156.85,156.96,2397.0,156.9,157.0,156.85,156.96,2397.0
2015-06-26 14:30:00,156.89,157.0,156.81,156.91,5904.0,156.89,157.0,156.81,156.91,5904.0
2015-06-26 14:40:00,156.94,157.15,156.9,157.06,12259.0,156.94,157.15,156.9,157.06,12259.0
2015-06-26 14:50:00,157.02,157.13,156.97,157.13,6869.0,157.02,157.13,156.97,157.13,6869.0
2015-06-26 15:00:00,157.07,157.33,157.05,157.33,9206.0,157.07,157.33,157.05,157.33,9206.0
2015-06-26 15:10:00,157.38,157.44,157.14,157.31,11153.0,157.38,157.44,157.14,157.31,11153.0
2015-06-26 15:20:00,157.31,157.67,157.26,157.65,52940.0,157.31,157.67,157.26,157.65,52940.0
2015-06-26 15:30:00,157.64,157.66,157.47,157.47,35888.0,157.64,157.66,157.47,157.47,35888.0
2015-06-26 15:40:00,157.47,157.63,157.44,157.49,30579.0,157.47,157.63,157.44,157.49,30579.0
2015-06-26 15:50:00,157.62,158.1,157.48,157.98,137196.0,157.62,158.1,157.48,157.98,137196.0
2015-06-29 09:30:00,156.26,156.5,155.5,156.38,19934.0,156.26,156.5,155.5,156.38,19934.0
2015-06-29 09:40:00,156.49,156.95,156.45,156.53,11048.0,156.49,156.95,156.45,156.53,11048.0
2015-06-29 09:50:00,156.78,156.78,156.02,156.07,13862.0,156.78,156.78,156.02,156.07,13862.0
2015-06-29 10:00:00,156.26,156.3,155.83,155.96,8642.0,156.26,156.3,155.83,155.96,8642.0
2015-06-29 10:10:00,155.9,156.3,155.82,156.1,14775.0,155.9,156.3,155.82,156.1,14775.0
2015-06-29 10:20:00,156.07,156.38,156.04,156.26,9983.0,156.07,156.38,156.04,156.26,9983.0
2015-06-29 10:30:00,156.26,156.26,155.81,155.97,6125.0,156.26,156.26,155.81,155.97,6125.0
2015-06-29 10:40:00,155.93,156.13,155.86,155.99,4221.0,155.93,156.13,155.86,155.99,4221.0
2015-06-29 10:50:00,155.94,155.94,155.5,155.53,6873.0,155.94,155.94,155.5,155.53,6873.0
2015-06-29 11:00:00,155.53,155.56,155.27,155.37,8278.0,155.53,155.56,155.27,155.37,8278.0
2015-06-29 11:10:00,155.44,155.48,155.07,155.07,9475.0,155.44,155.48,155.07,155.07,9475.0
2015-06-29 11:20:00,155.11,155.37,155.06,155.23,6306.0,155.11,155.37,155.06,155.23,6306.0
2015-06-29 11:30:00,155.16,155.32,155.01,155.15,3827.0,155.16,155.32,155.01,155.15,3827.0
2015-06-29 11:40:00,155.15,155.33,155.0,155.07,19425.0,155.15,155.33,155.0,155.07,19425.0
2015-06-29 11:50:00,155.11,155.24,155.07,155.21,3050.0,155.11,155.24,155.07,155.21,3050.0
2015-06-29 12:00:00,155.22,155.38,155.02,155.38,9953.0,155.22,155.38,155.02,155.38,9953.0
2015-06-29 12:10:00,155.39,155.41,155.15,155.18,6010.0,155.39,155.41,155.15,155.18,6010.0
2015-06-29 12:20:00,155.2,155.28,155.06,155.07,12269.0,155.2,155.28,155.06,155.07,12269.0
2015-06-29 12:30:00,155.05,155.06,154.9,154.97,2900.0,155.05,155.06,154.9,154.97,2900.0
2015-06-29 12:40:00,154.97,155.03,154.77,154.9,20442.0,154.97,155.03,154.77,154.9,20442.0
2015-06-29 12:50:00,154.8,155.14,154.8,155.12,6375.0,154.8,155.14,154.8,155.12,6375.0
2015-06-29 13:00:00,155.17,155.17,154.94,155.05,3857.0,155.17,155.17,154.94,155.05,3857.0
2015-06-29 13:10:00,154.94,155.0,154.86,154.98,3200.0,154.94,155.0,154.86,154.98,3200.0
2015-06-29 13:20:00,154.98,155.01,154.91,154.92,2700.0,154.98,155.01,154.91,154.92,2700.0
2015-06-29 13:30:00,154.97,155.05,154.89,154.89,6521.0,154.97,155.05,154.89,154.89,6521.0
2015-06-29 13:40:00,154.86,154.93,154.76,154.78,3723.0,154.86,154.93,154.76,154.78,3723.0
2015-06-29 13:50:00,154.84,154.84,154.59,154.63,15527.0,154.84,154.84,154.59,154.63,15527.0
2015-06-29 14:00:00,154.63,154.92,154.55,154.67,34157.0,154.63,154.92,154.55,154.67,34157.0
2015-06-29 14:10:00,154.72,154.75,154.29,154.38,2853.0,154.72,154.75,154.29,154.38,2853.0
2015-06-29 14:20:00,154.31,154.36,154.16,154.24,8360.0,154.31,154.36,154.16,154.24,8360.0
2015-06-29 14:30:00,154.27,154.54,154.18,154.33,29798.0,154.27,154.54,154.18,154.33,29798.0
2015-06-29 14:40:00,154.33,154.65,154.23,154.47,10684.0,154.33,154.65,154.23,154.47,10684.0
2015-06-29 14:50:00,154.5,154.5,154.2,154.25,14273.0,154.5,154.5,154.2,154.25,14273.0
2015-06-29 15:00:00,154.2,154.32,154.15,154.3,12300.0,154.2,154.32,154.15,154.3,12300.0
2015-06-29 15:10:00,154.29,154.41,154.16,154.25,18900.0,154.29,154.41,154.16,154.25,18900.0
2015-06-29 15:20:00,154.22,154.38,153.93,153.93,12281.0,154.22,154.38,153.93,153.93,12281.0
2015-06-29 15:30:00,153.92,154.0,153.62,153.8,25777.0,153.92,154.0,153.62,153.8,25777.0
2015-06-29 15:40:00,153.86,153.86,153.24,153.51,18376.0,153.86,153.86,153.24,153.51,18376.0
2015-06-29 15:50:00,153.46,153.76,153.41,153.66,62949.0,153.46,153.76,153.41,153.66,62949.0
2015-06-30 09:30:00,154.69,154.69,152.78,152.81,16559.0,154.69,154.69,152.78,152.81,16559.0
2015-06-30 09:40:00,152.88,153.61,152.88,153.28,8221.0,152.88,153.61,152.88,153.28,8221.0
2015-06-30 09:50:00,153.3,153.86,153.22,153.23,14543.0,153.3,153.86,153.22,153.23,14543.0
2015-06-30 10:00:00,153.4,153.84,153.29,153.53,9583.0,153.4,153.84,153.29,153.53,9583.0
2015-06-30 10:10:00,153.72,153.85,153.59,153.75,5483.0,153.72,153.85,153.59,153.75,5483.0
2015-06-30 10:20:00,153.62,153.73,153.25,153.46,7031.0,153.62,153.73,153.25,153.46,7031.0
2015-06-30 10:30:00,153.46,153.71,153.33,153.46,5800.0,153.46,153.71,153.33,153.46,5800.0
2015-06-30 10:40:00,153.44,154.09,153.43,153.69,11800.0,153.44,154.09,153.43,153.69,11800.0
2015-06-30 10:50:00,153.7,154.48,153.54,154.29,8396.0,153.7,154.48,153.54,154.29,8396.0
2015-06-30 11:00:00,154.32,154.42,154.01,154.12,19962.0,154.32,154.42,154.01,154.12,19962.0
2015-06-30 11:10:00,153.99,154.24,153.9,154.08,5409.0,153.99,154.24,153.9,154.08,5409.0
2015-06-30 11:20:00,153.99,154.33,153.88,153.88,19617.0,153.99,154.33,153.88,153.88,19617.0
2015-06-30 11:30:00,153.94,154.0,153.67,153.69,3300.0,153.94,154.0,153.67,153.69,3300.0
2015-06-30 11:40:00,153.7,153.85,153.54,153.58,11800.0,153.7,153.85,153.54,153.58,11800.0
2015-06-30 11:50:00,153.57,153.59,153.39,153.42,3860.0,153.57,153.59,153.39,153.42,3860.0
2015-06-30 12:00:00,153.52,153.71,153.43,153.71,5900.0,153.52,153.71,153.43,153.71,5900.0
2015-06-30 12:10:00,153.7,153.7,153.39,153.42,6100.0,153.7,153.7,153.39,153.42,6100.0
2015-06-30 12:20:00,153.49,153.53,153.19,153.31,19981.0,153.49,153.53,153.19,153.31,19981.0
2015-06-30 12:30:00,153.36,153.46,153.33,153.39,3498.0,153.36,153.46,153.33,153.39,3498.0
2015-06-30 12:40:00,153.5,153.69,153.33,153.4,12500.0,153.5,153.69,153.33,153.4,12500.0
2015-06-30 12:50:00,153.4,153.72,153.39,153.72,5172.0,153.4,153.72,153.39,153.72,5172.0
2015-06-30 13:00:00,153.78,153.91,153.66,153.74,12159.0,153.78,153.91,153.66,153.74,12159.0
2015-06-30 13:10:00,153.75,153.88,153.57,153.57,6500.0,153.75,153.88,153.57,153.57,6500.0
2015-06-30 13:20:00,153.68,153.88,153.62,153.88,5747.0,153.68,153.88,153.62,153.88,5747.0
2015-06-30 13:30:00,153.88,154.26,153.78,154.19,26900.0,153.88,154.26,153.78,154.19,26900.0
2015-06-30 13:40:00,154.24,154.53,154.19,154.53,14542.0,154.24,154.53,154.19,154.53,14542.0
2015-06-30 13:50:00,154.44,154.87,154.44,154.55,19484.0,154.44,154.87,154.44,154.55,19484.0
2015-06-30 14:00:00,154.55,154.94,154.47,154.77,6425.0,154.55,154.94,154.47,154.77,6425.0
2015-06-30 14:10:00,154.82,154.93,154.69,154.75,8900.0,154.82,154.93,154.69,154.75,8900.0
2015-06-30 14:20:00,154.75,154.93,154.42,154.5,5000.0,154.75,154.93,154.42,154.5,5000.0
2015-06-30 14:30:00,154.56,154.71,154.46,154.55,8319.0,154.56,154.71,154.46,154.55,8319.0
2015-06-30 14:40:00,154.55,154.69,154.46,154.69,9632.0,154.55,154.69,154.46,154.69,9632.0
2015-06-30 14:50:00,154.68,154.88,154.62,154.66,7717.0,154.68,154.88,154.62,154.66,7717.0
2015-06-30 15:00:00,154.75,154.81,154.54,154.61,6704.0,154.75,154.81,154.54,154.61,6704.0
2015-06-30 15:10:00,154.61,154.63,154.49,154.54,8708.0,154.61,154.63,154.49,154.54,8708.0
2015-06-30 15:20:00,154.49,154.69,154.49,154.61,10001.0,154.49,154.69,154.49,154.61,10001.0
2015-06-30 15:30:00,154.68,154.88,154.58,154.75,8297.0,154.68,154.88,154.58,154.75,8297.0
2015-06-30 15:40:00,154.75,154.94,154.49,154.9,15702.0,154.75,154.94,154.49,154.9,15702.0
2015-06-30 15:50:00,154.78,154.78,154.3,154.56,76237.0,154.78,154.78,154.3,154.56,76237.0
2015-07-01 09:30:00,155.94,156.0,155.22,155.74,23743.0,155.94,156.0,155.22,155.74,23743.0
2015-07-01 09:40:00,155.87,155.99,155.39,155.39,10200.0,155.87,155.99,155.39,155.39,10200.0
2015-07-01 09:50:00,155.56,155.66,155.23,155.36,7200.0,155.56,155.66,155.23,155.36,7200.0
2015-07-01 10:00:00,155.27,155.92,155.19,155.92,10585.0,155.27,155.92,155.19,155.92,10585.0
2015-07-01 10:10:00,155.92,156.43,155.92,156.04,21650.0,155.92,156.43,155.92,156.04,21650.0
2015-07-01 10:20:00,156.12,156.48,156.1,156.45,11170.0,156.12,156.48,156.1,156.45,11170.0
2015-07-01 10:30:00,156.37,156.46,155.85,156.1,7520.0,156.37,156.46,155.85,156.1,7520.0
2015-07-01 10:40:00,156.04,156.11,155.82,155.84,7279.0,156.04,156.11,155.82,155.84,7279.0
2015-07-01 10:50:00,155.79,155.92,155.66,155.92,4008.0,155.79,155.92,155.66,155.92,4008.0
2015-07-01 11:00:00,155.91,155.92,155.65,155.82,5951.0,155.91,155.92,155.65,155.82,5951.0
2015-07-01 11:10:00,155.8,156.11,155.72,155.91,47384.0,155.8,156.11,155.72,155.91,47384.0
2015-07-01 11:20:00,155.88,156.0,155.7,155.71,6406.0,155.88,156.0,155.7,155.71,6406.0
2015-07-01 11:30:00,155.74,155.88,155.56,155.67,13202.0,155.74,155.88,155.56,155.67,13202.0
2015-07-01 11:40:00,155.69,155.79,155.61,155.75,16502.0,155.69,155.79,155.61,155.75,16502.0
2015-07-01 11:50:00,155.7,156.03,155.7,155.98,49935.0,155.7,156.03,155.7,155.98,49935.0
2015-07-01 12:00:00,155.93,156.05,155.89,155.89,5630.0,155.93,156.05,155.89,155.89,5630.0
2015-07-01 12:10:00,155.84,155.95,155.73,155.74,4042.0,155.84,155.95,155.73,155.74,4042.0
2015-07-01 12:20:00,155.75,155.75,155.44,155.55,3600.0,155.75,155.75,155.44,155.55,3600.0
2015-07-01 12:30:00,155.58,155.6,155.27,155.47,5251.0,155.58,155.6,155.27,155.47,5251.0
2015-07-01 12:40:00,155.3,155.45,155.06,155.18,5900.0,155.3,155.45,155.06,155.18,5900.0
2015-07-01 12:50:00,155.11,155.13,154.83,154.85,3317.0,155.11,155.13,154.83,154.85,3317.0
2015-07-01 13:00:00,154.78,154.86,154.65,154.73,33793.0,154.78,154.86,154.65,154.73,33793.0
2015-07-01 13:10:00,154.76,155.25,154.76,155.01,20384.0,154.76,155.25,154.76,155.01,20384.0
2015-07-01 13:20:00,155.05,155.22,155.0,155.13,19863.0,155.05,155.22,155.0,155.13,19863.0
2015-07-01 13:30:00,155.06,155.21,155.03,155.07,3363.0,155.06,155.21,155.03,155.07,3363.0
2015-07-01 13:40:00,155.1,155.2,154.98,155.12,17638.0,155.1,155.2,154.98,155.12,17638.0
2015-07-01 13:50:00,155.15,155.36,154.88,154.88,12846.0,155.15,155.36,154.88,154.88,12846.0
2015-07-01 14:00:00,154.97,155.02,154.49,154.75,9596.0,154.97,155.02,154.49,154.75,9596.0
2015-07-01 14:10:00,154.74,154.84,154.35,154.4,22158.0,154.74,154.84,154.35,154.4,22158.0
2015-07-01 14:20:00,154.42,154.68,154.42,154.52,5786.0,154.42,154.68,154.42,154.52,5786.0
2015-07-01 14:30:00,154.52,154.58,154.32,154.39,6945.0,154.52,154.58,154.32,154.39,6945.0
2015-07-01 14:40:00,154.3,154.79,154.3,154.75,7900.0,154.3,154.79,154.3,154.75,7900.0
2015-07-01 14:50:00,154.79,154.89,154.55,154.76,4220.0,154.79,154.89,154.55,154.76,4220.0
2015-07-01 15:00:00,154.8,155.07,154.75,155.07,4700.0,154.8,155.07,154.75,155.07,4700.0
2015-07-01 15:10:00,155.02,155.29,154.85,155.29,13100.0,155.02,155.29,154.85,155.29,13100.0
2015-07-01 15:20:00,155.3,155.3,155.03,155.1,7918.0,155.3,155.3,155.03,155.1,7918.0
2015-07-01 15:30:00,155.1,155.16,154.9,155.04,8600.0,155.1,155.16,154.9,155.04,8600.0
2015-07-01 15:40:00,155.08,155.08,154.9,155.01,14000.0,155.08,155.08,154.9,155.01,14000.0
2015-07-01 15:50:00,155.01,155.46,154.91,155.43,89529.0,155.01,155.46,154.91,155.43,89529.0
2015-07-02 09:30:00,155.23,155.6,154.69,155.02,9211.0,155.23,155.6,154.69,155.02,9211.0
2015-07-02 09:40:00,155.02,155.03,154.64,154.75,33975.0,155.02,155.03,154.64,154.75,33975.0
2015-07-02 09:50:00,154.75,155.01,154.28,154.7,23877.0,154.75,155.01,154.28,154.7,23877.0
2015-07-02 10:00:00,154.69,154.83,154.39,154.6,5200.0,154.69,154.83,154.39,154.6,5200.0
2015-07-02 10:10:00,154.65,154.85,154.52,154.74,5443.0,154.65,154.85,154.52,154.74,5443.0
2015-07-02 10:20:00,154.76,154.78,154.64,154.7,1992.0,154.76,154.78,154.64,154.7,1992.0
2015-07-02 10:30:00,154.72,154.8,154.53,154.72,5210.0,154.72,154.8,154.53,154.72,5210.0
2015-07-02 10:40:00,154.65,155.13,154.65,155.05,9949.0,154.65,155.13,154.65,155.05,9949.0
2015-07-02 10:50:00,155.01,155.33,154.91,155.24,1900.0,155.01,155.33,154.91,155.24,1900.0
2015-07-02 11:00:00,155.19,155.23,154.93,155.02,9503.0,155.19,155.23,154.93,155.02,9503.0
2015-07-02 11:10:00,155.08,155.13,154.79,154.93,7550.0,155.08,155.13,154.79,154.93,7550.0
2015-07-02 11:20:00,155.0,155.03,154.89,154.97,3446.0,155.0,155.03,154.89,154.97,3446.0
2015-07-02 11:30:00,155.03,155.33,154.9,155.3,36651.0,155.03,155.33,154.9,155.3,36651.0
2015-07-02 11:40:00,155.3,155.32,155.22,155.27,1400.0,155.3,155.32,155.22,155.27,1400.0
2015-07-02 11:50:00,155.33,155.38,155.12,155.35,6500.0,155.33,155.38,155.12,155.35,6500.0
2015-07-02 12:00:00,155.31,155.45,155.03,155.19,3845.0,155.31,155.45,155.03,155.19,3845.0
2015-07-02 12:10:00,155.0,155.12,154.87,154.92,3715.0,155.0,155.12,154.87,154.92,3715.0
2015-07-02 12:20:00,154.93,155.05,154.91,155.05,12750.0,154.93,155.05,154.91,155.05,12750.0
2015-07-02 12:30:00,154.96,155.3,154.87,155.18,18151.0,154.96,155.3,154.87,155.18,18151.0
2015-07-02 12:40:00,155.21,155.43,155.16,155.36,5433.0,155.21,155.43,155.16,155.36,5433.0
2015-07-02 12:50:00,155.44,155.44,155.12,155.23,3950.0,155.44,155.44,155.12,155.23,3950.0
2015-07-02 13:00:00,155.22,155.32,154.98,155.25,4415.0,155.22,155.32,154.98,155.25,4415.0
2015-07-02 13:10:00,155.34,155.64,155.3,155.62,18307.0,155.34,155.64,155.3,155.62,18307.0
2015-07-02 13:20:00,155.55,155.66,155.51,155.63,4045.0,155.55,155.66,155.51,155.63,4045.0
2015-07-02 13:30:00,155.67,156.19,155.55,155.71,24482.0,155.67,156.19,155.55,155.71,24482.0
2015-07-02 13:40:00,155.69,155.7,155.58,155.67,11826.0,155.69,155.7,155.58,155.67,11826.0
2015-07-02 13:50:00,155.64,155.74,155.49,155.54,16200.0,155.64,155.74,155.49,155.54,16200.0
2015-07-02 14:00:00,155.49,155.59,155.42,155.51,38520.0,155.49,155.59,155.42,155.51,38520.0
2015-07-02 14:10:00,155.53,155.53,155.18,155.25,18288.0,155.53,155.53,155.18,155.25,18288.0
2015-07-02 14:20:00,155.25,155.86,155.2,155.83,42345.0,155.25,155.86,155.2,155.83,42345.0
2015-07-02 14:30:00,155.82,155.9,155.54,155.65,31020.0,155.82,155.9,155.54,155.65,31020.0
2015-07-02 14:40:00,155.64,155.85,155.59,155.76,14626.0,155.64,155.85,155.59,155.76,14626.0
2015-07-02 14:50:00,155.76,155.85,155.65,155.85,11423.0,155.76,155.85,155.65,155.85,11423.0
2015-07-02 15:00:00,155.86,155.92,155.75,155.75,10050.0,155.86,155.92,155.75,155.75,10050.0
2015-07-02 15:10:00,155.76,155.85,155.69,155.85,22547.0,155.76,155.85,155.69,155.85,22547.0
2015-07-02 15:20:00,155.86,156.08,155.67,156.07,17744.0,155.86,156.08,155.67,156.07,17744.0
2015-07-02 15:30:00,156.04,156.1,155.93,156.0,11710.0,156.04,156.1,155.93,156.0,11710.0
2015-07-02 15:40:00,156.0,156.05,155.97,156.05,18706.0,156.0,156.05,155.97,156.05,18706.0
2015-07-02 15:50:00,156.05,156.26,155.93,156.24,150320.0,156.05,156.26,155.93,156.24,150320.0
2015-07-06 09:30:00,154.79,156.0,154.25,155.82,11445.0,154.79,156.0,154.25,155.82,11445.0
2015-07-06 09:40:00,155.93,156.64,155.83,156.42,29424.0,155.93,156.64,155.83,156.42,29424.0
2015-07-06 09:50:00,156.43,156.45,155.89,155.91,15028.0,156.43,156.45,155.89,155.91,15028.0
2015-07-06 10:00:00,155.91,156.2,155.85,156.12,13450.0,155.91,156.2,155.85,156.12,13450.0
2015-07-06 10:10:00,156.08,156.35,156.0,156.25,4600.0,156.08,156.35,156.0,156.25,4600.0
2015-07-06 10:20:00,156.25,156.32,156.19,156.3,2058.0,156.25,156.32,156.19,156.3,2058.0
2015-07-06 10:30:00,156.27,156.75,156.2,156.57,12229.0,156.27,156.75,156.2,156.57,12229.0
2015-07-06 10:40:00,156.56,157.18,156.42,156.97,15908.0,156.56,157.18,156.42,156.97,15908.0
2015-07-06 10:50:00,157.12,157.12,156.83,156.83,2485.0,157.12,157.12,156.83,156.83,2485.0
2015-07-06 11:00:00,156.75,156.89,156.59,156.67,14048.0,156.75,156.89,156.59,156.67,14048.0
2015-07-06 11:10:00,156.54,156.6,156.39,156.4,8580.0,156.54,156.6,156.39,156.4,8580.0
2015-07-06 11:20:00,156.39,156.5,156.27,156.27,4300.0,156.39,156.5,156.27,156.27,4300.0
2015-07-06 11:30:00,156.03,156.51,155.94,156.35,14162.0,156.03,156.51,155.94,156.35,14162.0
2015-07-06 11:40:00,156.36,156.72,156.07,156.52,13770.0,156.36,156.72,156.07,156.52,13770.0
2015-07-06 11:50:00,156.55,156.64,156.44,156.54,5131.0,156.55,156.64,156.44,156.54,5131.0
2015-07-06 12:00:00,156.56,156.58,156.42,156.5,19300.0,156.56,156.58,156.42,156.5,19300.0
2015-07-06 12:10:00,156.38,156.58,156.32,156.48,8993.0,156.38,156.58,156.32,156.48,8993.0
2015-07-06 12:20:00,156.48,156.53,156.4,156.5,13682.0,156.48,156.53,156.4,156.5,13682.0
2015-07-06 12:30:00,156.43,156.52,156.27,156.41,51198.0,156.43,156.52,156.27,156.41,51198.0
2015-07-06 12:40:00,156.4,156.59,156.3,156.54,14828.0,156.4,156.59,156.3,156.54,14828.0
2015-07-06 12:50:00,156.5,156.5,156.41,156.48,1800.0,156.5,156.5,156.41,156.48,1800.0
2015-07-06 13:00:00,156.44,156.75,156.42,156.58,8598.0,156.44,156.75,156.42,156.58,8598.0
2015-07-06 13:10:00,156.59,156.76,156.41,156.52,21279.0,156.59,156.76,156.41,156.52,21279.0
2015-07-06 13:20:00,156.45,156.66,156.42,156.64,12200.0,156.45,156.66,156.42,156.64,12200.0
2015-07-06 13:30:00,156.59,156.62,156.43,156.49,7947.0,156.59,156.62,156.43,156.49,7947.0
2015-07-06 13:40:00,156.49,156.57,156.42,156.56,21361.0,156.49,156.57,156.42,156.56,21361.0
2015-07-06 13:50:00,156.55,156.56,156.46,156.46,4300.0,156.55,156.56,156.46,156.46,4300.0
2015-07-06 14:00:00,156.45,156.49,156.23,156.44,39617.0,156.45,156.49,156.23,156.44,39617.0
2015-07-06 14:10:00,156.43,156.55,156.4,156.45,9270.0,156.43,156.55,156.4,156.45,9270.0
2015-07-06 14:20:00,156.5,156.72,156.42,156.62,21567.0,156.5,156.72,156.42,156.62,21567.0
2015-07-06 14:30:00,156.56,156.66,156.45,156.49,11712.0,156.56,156.66,156.45,156.49,11712.0
2015-07-06 14:40:00,156.49,156.66,156.46,156.61,14400.0,156.49,156.66,156.46,156.61,14400.0
2015-07-06 14:50:00,156.59,156.64,156.46,156.47,7853.0,156.59,156.64,156.46,156.47,7853.0
2015-07-06 15:00:00,156.53,156.59,156.46,156.59,5968.0,156.53,156.59,156.46,156.59,5968.0
2015-07-06 15:10:00,156.6,156.66,156.49,156.6,11700.0,156.6,156.66,156.49,156.6,11700.0
2015-07-06 15:20:00,156.61,156.68,156.57,156.57,7383.0,156.61,156.68,156.57,156.57,7383.0
2015-07-06 15:30:00,156.63,156.99,156.6,156.99,11166.0,156.63,156.99,156.6,156.99,11166.0
2015-07-06 15:40:00,156.99,157.17,156.84,157.15,16658.0,156.99,157.17,156.84,157.15,16658.0
2015-07-06 15:50:00,157.14,157.34,157.11,157.34,52367.0,157.14,157.34,157.11,157.34,52367.0
2015-07-07 09:30:00,157.18,157.74,156.68,157.21,9624.0,157.18,157.74,156.68,157.21,9624.0
2015-07-07 09:40:00,157.2,157.39,156.87,157.32,9780.0,157.2,157.39,156.87,157.32,9780.0
2015-07-07 09:50:00,157.2,157.36,156.81,156.87,16469.0,157.2,157.36,156.81,156.87,16469.0
2015-07-07 10:00:00,156.89,157.02,156.64,156.94,14735.0,156.89,157.02,156.64,156.94,14735.0
2015-07-07 10:10:00,156.99,157.19,156.77,156.94,18975.0,156.99,157.19,156.77,156.94,18975.0
2015-07-07 10:20:00,156.92,157.07,156.07,156.5,28700.0,156.92,157.07,156.07,156.5,28700.0
2015-07-07 10:30:00,156.66,156.76,156.11,156.23,38179.0,156.66,156.76,156.11,156.23,38179.0
2015-07-07 10:40:00,156.32,156.92,156.15,156.91,25613.0,156.32,156.92,156.15,156.91,25613.0
2015-07-07 10:50:00,156.9,157.25,156.74,156.84,23803.0,156.9,157.25,156.74,156.84,23803.0
2015-07-07 11:00:00,156.86,157.02,156.48,157.02,13476.0,156.86,157.02,156.48,157.02,13476.0
2015-07-07 11:10:00,157.04,157.28,156.85,157.11,11750.0,157.04,157.28,156.85,157.11,11750.0
2015-07-07 11:20:00,157.0,157.0,156.66,156.95,18045.0,157.0,157.0,156.66,156.95,18045.0
2015-07-07 11:30:00,156.96,157.02,156.62,156.97,22569.0,156.96,157.02,156.62,156.97,22569.0
2015-07-07 11:40:00,156.95,157.32,156.87,157.12,23398.0,156.95,157.32,156.87,157.12,23398.0
2015-07-07 11:50:00,157.15,157.25,156.96,157.07,8497.0,157.15,157.25,156.96,157.07,8497.0
2015-07-07 12:00:00,157.15,157.3,156.93,157.04,6450.0,157.15,157.3,156.93,157.04,6450.0
2015-07-07 12:10:00,157.0,157.06,156.85,156.95,6100.0,157.0,157.06,156.85,156.95,6100.0
2015-07-07 12:20:00,157.0,157.07,156.77,156.85,21574.0,157.0,157.07,156.77,156.85,21574.0
2015-07-07 12:30:00,156.84,157.0,156.76,156.99,30424.0,156.84,157.0,156.76,156.99,30424.0
2015-07-07 12:40:00,156.97,157.29,156.97,157.16,10533.0,156.97,157.29,156.97,157.16,10533.0
2015-07-07 12:50:00,157.15,157.59,157.14,157.59,17350.0,157.15,157.59,157.14,157.59,17350.0
2015-07-07 13:00:00,157.55,157.64,157.27,157.45,7742.0,157.55,157.64,157.27,157.45,7742.0
2015-07-07 13:10:00,157.56,158.3,157.54,157.91,14509.0,157.56,158.3,157.54,157.91,14509.0
2015-07-07 13:20:00,157.92,158.27,157.84,158.25,7990.0,157.92,158.27,157.84,158.25,7990.0
2015-07-07 13:30:00,158.26,158.37,158.14,158.37,8420.0,158.26,158.37,158.14,158.37,8420.0
2015-07-07 13:40:00,158.29,158.79,158.27,158.64,15841.0,158.29,158.79,158.27,158.64,15841.0
2015-07-07 13:50:00,158.5,158.59,158.2,158.26,9884.0,158.5,158.59,158.2,158.26,9884.0
2015-07-07 14:00:00,158.26,158.65,158.1,158.57,26039.0,158.26,158.65,158.1,158.57,26039.0
2015-07-07 14:10:00,158.6,158.7,158.08,158.1,11932.0,158.6,158.7,158.08,158.1,11932.0
2015-07-07 14:20:00,158.01,158.35,158.01,158.34,3800.0,158.01,158.35,158.01,158.34,3800.0
2015-07-07 14:30:00,158.34,158.91,158.19,158.67,55204.0,158.34,158.91,158.19,158.67,55204.0
2015-07-07 14:40:00,158.71,159.37,158.57,159.34,20053.0,158.71,159.37,158.57,159.34,20053.0
2015-07-07 14:50:00,159.34,159.5,159.02,159.5,29112.0,159.34,159.5,159.02,159.5,29112.0
2015-07-07 15:00:00,159.5,159.72,159.29,159.35,15253.0,159.5,159.72,159.29,159.35,15253.0
2015-07-07 15:10:00,159.31,159.31,159.06,159.28,14751.0,159.31,159.31,159.06,159.28,14751.0
2015-07-07 15:20:00,159.19,159.64,159.15,159.56,22815.0,159.19,159.64,159.15,159.56,22815.0
2015-07-07 15:30:00,159.56,159.6,159.33,159.35,24108.0,159.56,159.6,159.33,159.35,24108.0
2015-07-07 15:40:00,159.34,159.4,159.26,159.34,35405.0,159.34,159.4,159.26,159.34,35405.0
2015-07-07 15:50:00,159.34,159.56,159.0,159.46,62769.0,159.34,159.56,159.0,159.46,62769.0
2015-07-08 09:30:00,158.01,160.0,157.78,159.74,49390.0,158.01,160.0,157.78,159.74,49390.0
2015-07-08 09:40:00,159.64,159.91,159.0,159.64,32161.0,159.64,159.91,159.0,159.64,32161.0
2015-07-08 09:50:00,159.5,159.8,159.3,159.45,20769.0,159.5,159.8,159.3,159.45,20769.0
2015-07-08 10:00:00,159.44,159.44,158.11,158.29,26690.0,159.44,159.44,158.11,158.29,26690.0
2015-07-08 10:10:00,158.41,159.14,158.2,159.07,24565.0,158.41,159.14,158.2,159.07,24565.0
2015-07-08 10:20:00,159.13,159.3,158.65,159.1,26597.0,159.13,159.3,158.65,159.1,26597.0
2015-07-08 10:30:00,159.15,159.32,158.7,159.32,24716.0,159.15,159.32,158.7,159.32,24716.0
2015-07-08 10:40:00,159.32,159.71,159.06,159.7,13744.0,159.32,159.71,159.06,159.7,13744.0
2015-07-08 10:50:00,159.73,159.89,159.26,159.36,32255.0,159.73,159.89,159.26,159.36,32255.0
2015-07-08 11:00:00,159.54,159.88,159.22,159.35,11016.0,159.54,159.88,159.22,159.35,11016.0
2015-07-08 11:10:00,159.36,159.57,159.02,159.03,7330.0,159.36,159.57,159.02,159.03,7330.0
2015-07-08 11:20:00,158.99,159.06,158.42,158.5,10625.0,158.99,159.06,158.42,158.5,10625.0
2015-07-08 11:30:00,158.5,159.28,158.49,159.05,16554.0,158.5,159.28,158.49,159.05,16554.0
2015-07-08 11:40:00,158.95,159.38,158.87,159.0,14124.0,158.95,159.38,158.87,159.0,14124.0
2015-07-08 11:50:00,158.9,158.98,158.56,158.91,14096.0,158.9,158.98,158.56,158.91,14096.0
2015-07-08 12:00:00,158.93,159.18,158.68,159.01,21082.0,158.93,159.18,158.68,159.01,21082.0
2015-07-08 12:10:00,158.99,159.24,158.8,158.99,13169.0,158.99,159.24,158.8,158.99,13169.0
2015-07-08 12:20:00,159.02,159.32,158.87,159.09,18314.0,159.02,159.32,158.87,159.09,18314.0
2015-07-08 12:30:00,159.04,159.22,158.82,159.0,16398.0,159.04,159.22,158.82,159.0,16398.0
2015-07-08 12:40:00,159.11,159.37,158.84,159.11,20231.0,159.11,159.37,158.84,159.11,20231.0
2015-07-08 12:50:00,159.11,159.46,159.06,159.35,8200.0,159.11,159.46,159.06,159.35,8200.0
2015-07-08 13:00:00,159.34,159.35,159.02,159.2,8946.0,159.34,159.35,159.02,159.2,8946.0
2015-07-08 13:10:00,159.26,159.29,159.01,159.06,9700.0,159.26,159.29,159.01,159.06,9700.0
2015-07-08 13:20:00,159.06,159.3,159.01,159.3,18512.0,159.06,159.3,159.01,159.3,18512.0
2015-07-08 13:30:00,159.32,159.35,158.92,158.94,14952.0,159.32,159.35,158.92,158.94,14952.0
2015-07-08 13:40:00,158.99,159.35,158.93,159.23,27010.0,158.99,159.35,158.93,159.23,27010.0
2015-07-08 13:50:00,159.21,159.23,159.08,159.08,6912.0,159.21,159.23,159.08,159.08,6912.0
2015-07-08 14:00:00,159.11,159.35,158.92,159.21,34344.0,159.11,159.35,158.92,159.21,34344.0
2015-07-08 14:10:00,159.18,159.22,158.99,159.2,25856.0,159.18,159.22,158.99,159.2,25856.0
2015-07-08 14:20:00,159.15,159.3,159.07,159.24,18945.0,159.15,159.3,159.07,159.24,18945.0
2015-07-08 14:30:00,159.15,159.25,159.0,159.25,37936.0,159.15,159.25,159.0,159.25,37936.0
2015-07-08 14:40:00,159.16,159.24,158.87,159.0,37031.0,159.16,159.24,158.87,159.0,37031.0
2015-07-08 14:50:00,158.94,158.94,158.57,158.57,43228.0,158.94,158.94,158.57,158.57,43228.0
2015-07-08 15:00:00,158.62,158.95,158.56,158.78,34169.0,158.62,158.95,158.56,158.78,34169.0
2015-07-08 15:10:00,158.78,159.03,158.55,158.55,35786.0,158.78,159.03,158.55,158.55,35786.0
2015-07-08 15:20:00,158.59,158.59,158.03,158.03,9002.0,158.59,158.59,158.03,158.03,9002.0
2015-07-08 15:30:00,158.07,158.14,157.91,158.07,21282.0,158.07,158.14,157.91,158.07,21282.0
2015-07-08 15:40:00,158.06,158.23,157.9,157.94,33179.0,158.06,158.23,157.9,157.94,33179.0
2015-07-08 15:50:00,157.91,158.57,157.85,158.55,165265.0,157.91,158.57,157.85,158.55,165265.0
2015-07-09 09:30:00,160.0,161.0,159.95,161.0,32304.0,160.0,161.0,159.95,161.0,32304.0
2015-07-09 09:40:00,161.0,161.08,159.95,160.1,18466.0,161.0,161.08,159.95,160.1,18466.0
2015-07-09 09:50:00,160.2,160.89,159.79,160.84,54765.0,160.2,160.89,159.79,160.84,54765.0
2015-07-09 10:00:00,160.86,161.08,160.5,160.86,37893.0,160.86,161.08,160.5,160.86,37893.0
2015-07-09 10:10:00,160.86,161.02,160.82,161.01,53177.0,160.86,161.02,160.82,161.01,53177.0
2015-07-09 10:20:00,161.01,161.03,160.85,160.94,75910.0,161.01,161.03,160.85,160.94,75910.0
2015-07-09 10:30:00,160.9,161.61,160.9,161.5,57576.0,160.9,161.61,160.9,161.5,57576.0
2015-07-09 10:40:00,161.51,161.87,161.36,161.45,22815.0,161.51,161.87,161.36,161.45,22815.0
2015-07-09 10:50:00,161.33,161.71,161.23,161.59,28714.0,161.33,161.71,161.23,161.59,28714.0
2015-07-09 11:00:00,161.55,162.26,161.36,162.05,23339.0,161.55,162.26,161.36,162.05,23339.0
2015-07-09 11:10:00,162.01,162.5,161.84,162.45,34344.0,162.01,162.5,161.84,162.45,34344.0
2015-07-09 11:20:00,162.4,162.43,162.03,162.15,29055.0,162.4,162.43,162.03,162.15,29055.0
2015-07-09 11:30:00,162.16,162.33,162.03,162.22,23901.0,162.16,162.33,162.03,162.22,23901.0
2015-07-09 11:40:00,162.2,162.59,162.11,162.39,45049.0,162.2,162.59,162.11,162.39,45049.0
2015-07-09 11:50:00,162.49,162.51,161.88,161.88,21473.0,162.49,162.51,161.88,161.88,21473.0
2015-07-09 12:00:00,161.91,161.96,161.11,161.2,18058.0,161.91,161.96,161.11,161.2,18058.0
2015-07-09 12:10:00,161.2,161.42,160.94,161.27,10327.0,161.2,161.42,160.94,161.27,10327.0
2015-07-09 12:20:00,161.32,161.33,160.91,161.03,13200.0,161.32,161.33,160.91,161.03,13200.0
2015-07-09 12:30:00,160.98,161.71,160.98,161.32,29900.0,160.98,161.71,160.98,161.32,29900.0
2015-07-09 12:40:00,161.3,161.71,161.24,161.31,59769.0,161.3,161.71,161.24,161.31,59769.0
2015-07-09 12:50:00,161.36,161.54,161.16,161.17,19206.0,161.36,161.54,161.16,161.17,19206.0
2015-07-09 13:00:00,161.15,161.4,161.01,161.11,23031.0,161.15,161.4,161.01,161.11,23031.0
2015-07-09 13:10:00,161.16,161.32,161.01,161.01,14605.0,161.16,161.32,161.01,161.01,14605.0
2015-07-09 13:20:00,161.01,161.09,160.81,160.95,8582.0,161.01,161.09,160.81,160.95,8582.0
2015-07-09 13:30:00,160.9,160.99,160.83,160.89,10548.0,160.9,160.99,160.83,160.89,10548.0
2015-07-09 13:40:00,160.9,160.94,160.47,160.47,12300.0,160.9,160.94,160.47,160.47,12300.0
2015-07-09 13:50:00,160.46,160.82,160.46,160.55,20237.0,160.46,160.82,160.46,160.55,20237.0
2015-07-09 14:00:00,160.56,160.92,160.45,160.92,16253.0,160.56,160.92,160.45,160.92,16253.0
2015-07-09 14:10:00,160.97,160.97,160.41,160.42,22077.0,160.97,160.97,160.41,160.42,22077.0
2015-07-09 14:20:00,160.36,160.38,159.91,160.0,14272.0,160.36,160.38,159.91,160.0,14272.0
2015-07-09 14:30:00,160.01,160.37,159.88,159.88,15749.0,160.01,160.37,159.88,159.88,15749.0
2015-07-09 14:40:00,159.87,160.43,159.78,160.26,61946.0,159.87,160.43,159.78,160.26,61946.0
2015-07-09 14:50:00,160.27,160.55,160.25,160.4,11145.0,160.27,160.55,160.25,160.4,11145.0
2015-07-09 15:00:00,160.34,160.41,160.15,160.41,22800.0,160.34,160.41,160.15,160.41,22800.0
2015-07-09 15:10:00,160.34,160.49,160.15,160.41,9800.0,160.34,160.49,160.15,160.41,9800.0
2015-07-09 15:20:00,160.4,160.62,160.19,160.62,31474.0,160.4,160.62,160.19,160.62,31474.0
2015-07-09 15:30:00,160.62,161.34,160.2,160.3,70263.0,160.62,161.34,160.2,160.3,70263.0
2015-07-09 15:40:00,160.31,160.7,160.05,160.37,24149.0,160.31,160.7,160.05,160.37,24149.0
2015-07-09 15:50:00,160.26,160.48,159.9,159.92,59525.0,160.26,160.48,159.9,159.92,59525.0
2015-07-10 09:30:00,162.5,162.5,161.48,162.04,30634.0,162.5,162.5,161.48,162.04,30634.0
2015-07-10 09:40:00,162.04,162.14,161.01,161.77,8811.0,162.04,162.14,161.01,161.77,8811.0
2015-07-10 09:50:00,161.77,161.77,161.13,161.53,8889.0,161.77,161.77,161.13,161.53,8889.0
2015-07-10 10:00:00,161.2,161.29,160.83,160.91,8455.0,161.2,161.29,160.83,160.91,8455.0
2015-07-10 10:10:00,160.96,161.46,160.78,161.3,9044.0,160.96,161.46,160.78,161.3,9044.0
2015-07-10 10:20:00,161.19,161.48,160.83,161.33,6045.0,161.19,161.48,160.83,161.33,6045.0
2015-07-10 10:30:00,161.35,161.52,161.16,161.34,13552.0,161.35,161.52,161.16,161.34,13552.0
2015-07-10 10:40:00,161.4,161.4,161.1,161.23,7434.0,161.4,161.4,161.1,161.23,7434.0
2015-07-10 10:50:00,161.27,161.75,161.27,161.6,20876.0,161.27,161.75,161.27,161.6,20876.0
2015-07-10 11:00:00,161.62,162.15,161.62,162.06,7302.0,161.62,162.15,161.62,162.06,7302.0
2015-07-10 11:10:00,162.0,162.04,161.79,161.93,22180.0,162.0,162.04,161.79,161.93,22180.0
2015-07-10 11:20:00,161.9,162.0,161.75,161.83,15313.0,161.9,162.0,161.75,161.83,15313.0
2015-07-10 11:30:00,161.76,161.91,161.68,161.73,17147.0,161.76,161.91,161.68,161.73,17147.0
2015-07-10 11:40:00,161.78,162.49,161.77,162.44,18254.0,161.78,162.49,161.77,162.44,18254.0
2015-07-10 11:50:00,162.51,162.78,162.44,162.68,13323.0,162.51,162.78,162.44,162.68,13323.0
2015-07-10 12:00:00,162.77,162.88,162.69,162.81,10252.0,162.77,162.88,162.69,162.81,10252.0
2015-07-10 12:10:00,162.81,163.02,162.73,162.87,7008.0,162.81,163.02,162.73,162.87,7008.0
2015-07-10 12:20:00,162.85,163.7,162.85,163.49,36721.0,162.85,163.7,162.85,163.49,36721.0
2015-07-10 12:30:00,163.45,163.45,162.78,162.86,36650.0,163.45,163.45,162.78,162.86,36650.0
2015-07-10 12:40:00,162.76,162.8,162.6,162.6,12217.0,162.76,162.8,162.6,162.6,12217.0
2015-07-10 12:50:00,162.64,162.94,162.51,162.71,13062.0,162.64,162.94,162.51,162.71,13062.0
2015-07-10 13:00:00,162.67,162.92,162.43,162.58,12565.0,162.67,162.92,162.43,162.58,12565.0
2015-07-10 13:10:00,162.5,162.74,162.34,162.39,10300.0,162.5,162.74,162.34,162.39,10300.0
2015-07-10 13:20:00,162.37,162.49,162.34,162.46,6000.0,162.37,162.49,162.34,162.46,6000.0
2015-07-10 13:30:00,162.43,163.03,162.38,163.02,47325.0,162.43,163.03,162.38,163.02,47325.0
2015-07-10 13:40:00,163.0,163.3,162.76,163.0,29345.0,163.0,163.3,162.76,163.0,29345.0
2015-07-10 13:50:00,163.0,163.18,162.85,163.11,14565.0,163.0,163.18,162.85,163.11,14565.0
2015-07-10 14:00:00,163.07,163.19,162.96,163.09,21219.0,163.07,163.19,162.96,163.09,21219.0
2015-07-10 14:10:00,163.15,163.17,162.91,163.01,14056.0,163.15,163.17,162.91,163.01,14056.0
2015-07-10 14:20:00,163.0,163.11,162.99,163.0,8100.0,163.0,163.11,162.99,163.0,8100.0
2015-07-10 14:30:00,163.0,163.06,162.92,163.01,18519.0,163.0,163.06,162.92,163.01,18519.0
2015-07-10 14:40:00,163.01,163.2,162.93,162.98,8556.0,163.01,163.2,162.93,162.98,8556.0
2015-07-10 14:50:00,162.96,163.1,162.92,162.96,21290.0,162.96,163.1,162.92,162.96,21290.0
2015-07-10 15:00:00,162.99,163.13,162.95,162.98,14903.0,162.99,163.13,162.95,162.98,14903.0
2015-07-10 15:10:00,162.97,163.07,162.94,163.04,12750.0,162.97,163.07,162.94,163.04,12750.0
2015-07-10 15:20:00,163.03,163.09,162.94,163.0,16850.0,163.03,163.09,162.94,163.0,16850.0
2015-07-10 15:30:00,162.96,163.07,162.91,162.98,41055.0,162.96,163.07,162.91,162.98,41055.0
2015-07-10 15:40:00,162.98,163.05,162.93,162.97,18364.0,162.98,163.05,162.93,162.97,18364.0
2015-07-10 15:50:00,162.93,163.12,162.8,163.12,51496.0,162.93,163.12,162.8,163.12,51496.0
2015-07-13 09:30:00,164.45,165.0,164.02,164.05,50521.0,164.45,165.0,164.02,164.05,50521.0
2015-07-13 09:40:00,164.05,165.21,164.05,164.96,25227.0,164.05,165.21,164.05,164.96,25227.0
2015-07-13 09:50:00,164.93,165.12,164.55,164.77,11741.0,164.93,165.12,164.55,164.77,11741.0
2015-07-13 10:00:00,164.61,164.76,164.28,164.56,15313.0,164.61,164.76,164.28,164.56,15313.0
2015-07-13 10:10:00,164.52,164.73,164.41,164.69,5552.0,164.52,164.73,164.41,164.69,5552.0
2015-07-13 10:20:00,164.74,164.97,164.65,164.71,8774.0,164.74,164.97,164.65,164.71,8774.0
2015-07-13 10:30:00,164.62,164.71,164.39,164.55,25536.0,164.62,164.71,164.39,164.55,25536.0
2015-07-13 10:40:00,164.53,164.79,164.4,164.69,14679.0,164.53,164.79,164.4,164.69,14679.0
2015-07-13 10:50:00,164.68,164.87,164.56,164.78,10859.0,164.68,164.87,164.56,164.78,10859.0
2015-07-13 11:00:00,164.65,164.91,164.6,164.8,7591.0,164.65,164.91,164.6,164.8,7591.0
2015-07-13 11:10:00,164.81,164.9,164.59,164.69,15688.0,164.81,164.9,164.59,164.69,15688.0
2015-07-13 11:20:00,164.64,165.0,164.64,164.87,39126.0,164.64,165.0,164.64,164.87,39126.0
2015-07-13 11:30:00,164.92,165.06,164.79,165.02,32331.0,164.92,165.06,164.79,165.02,32331.0
2015-07-13 11:40:00,165.0,165.19,164.91,165.19,19023.0,165.0,165.19,164.91,165.19,19023.0
2015-07-13 11:50:00,165.12,165.4,165.12,165.36,18900.0,165.12,165.4,165.12,165.36,18900.0
2015-07-13 12:00:00,165.3,165.4,165.17,165.28,5829.0,165.3,165.4,165.17,165.28,5829.0
2015-07-13 12:10:00,165.32,165.43,165.17,165.25,7345.0,165.32,165.43,165.17,165.25,7345.0
2015-07-13 12:20:00,165.17,165.24,165.06,165.21,9379.0,165.17,165.24,165.06,165.21,9379.0
2015-07-13 12:30:00,165.13,165.35,165.06,165.28,14497.0,165.13,165.35,165.06,165.28,14497.0
2015-07-13 12:40:00,165.33,165.4,165.1,165.22,13910.0,165.33,165.4,165.1,165.22,13910.0
2015-07-13 12:50:00,165.23,165.25,165.09,165.11,10498.0,165.23,165.25,165.09,165.11,10498.0
2015-07-13 13:00:00,165.11,165.19,165.08,165.18,5653.0,165.11,165.19,165.08,165.18,5653.0
2015-07-13 13:10:00,165.18,165.19,165.08,165.12,6790.0,165.18,165.19,165.08,165.12,6790.0
2015-07-13 13:20:00,165.15,165.17,165.08,165.17,11361.0,165.15,165.17,165.08,165.17,11361.0
2015-07-13 13:30:00,165.19,165.21,165.03,165.11,9850.0,165.19,165.21,165.03,165.11,9850.0
2015-07-13 13:40:00,165.09,165.11,164.92,164.96,13332.0,165.09,165.11,164.92,164.96,13332.0
2015-07-13 13:50:00,164.96,165.13,164.9,165.0,26340.0,164.96,165.13,164.9,165.0,26340.0
2015-07-13 14:00:00,164.94,165.11,164.91,165.0,9274.0,164.94,165.11,164.91,165.0,9274.0
2015-07-13 14:10:00,165.02,165.14,164.97,165.0,7930.0,165.02,165.14,164.97,165.0,7930.0
2015-07-13 14:20:00,165.02,165.3,165.02,165.26,9151.0,165.02,165.3,165.02,165.26,9151.0
2015-07-13 14:30:00,165.3,165.71,165.23,165.62,29499.0,165.3,165.71,165.23,165.62,29499.0
2015-07-13 14:40:00,165.52,165.83,165.51,165.81,20832.0,165.52,165.83,165.51,165.81,20832.0
2015-07-13 14:50:00,165.81,166.05,165.77,165.94,10099.0,165.81,166.05,165.77,165.94,10099.0
2015-07-13 15:00:00,165.92,166.33,165.91,166.23,42464.0,165.92,166.33,165.91,166.23,42464.0
2015-07-13 15:10:00,166.28,166.51,166.28,166.42,14764.0,166.28,166.51,166.28,166.42,14764.0
2015-07-13 15:20:00,166.35,166.72,166.34,166.53,25622.0,166.35,166.72,166.34,166.53,25622.0
2015-07-13 15:30:00,166.53,166.67,166.4,166.59,33344.0,166.53,166.67,166.4,166.59,33344.0
2015-07-13 15:40:00,166.65,167.13,166.58,167.04,66700.0,166.65,167.13,166.58,167.04,66700.0
2015-07-13 15:50:00,167.0,167.13,166.94,167.0,97431.0,167.0,167.13,166.94,167.0,97431.0
2015-07-14 09:30:00,167.72,167.72,167.02,167.15,22222.0,167.72,167.72,167.02,167.15,22222.0
2015-07-14 09:40:00,167.16,167.16,166.55,166.63,16144.0,167.16,167.16,166.55,166.63,16144.0
2015-07-14 09:50:00,166.6,166.81,166.51,166.69,6390.0,166.6,166.81,166.51,166.69,6390.0
2015-07-14 10:00:00,166.75,166.88,166.05,166.05,15589.0,166.75,166.88,166.05,166.05,15589.0
2015-07-14 10:10:00,166.05,166.08,165.52,165.61,12189.0,166.05,166.08,165.52,165.61,12189.0
2015-07-14 10:20:00,165.65,166.07,165.57,165.97,12200.0,165.65,166.07,165.57,165.97,12200.0
2015-07-14 10:30:00,166.0,166.07,165.61,166.02,13370.0,166.0,166.07,165.61,166.02,13370.0
2015-07-14 10:40:00,166.05,166.42,165.87,166.13,19861.0,166.05,166.42,165.87,166.13,19861.0
2015-07-14 10:50:00,166.18,166.25,165.98,166.13,10699.0,166.18,166.25,165.98,166.13,10699.0
2015-07-14 11:00:00,166.21,166.58,166.17,166.3,5748.0,166.21,166.58,166.17,166.3,5748.0
2015-07-14 11:10:00,166.3,166.43,166.05,166.05,11263.0,166.3,166.43,166.05,166.05,11263.0
2015-07-14 11:20:00,166.08,166.24,166.07,166.24,4505.0,166.08,166.24,166.07,166.24,4505.0
2015-07-14 11:30:00,166.38,166.47,166.23,166.39,8483.0,166.38,166.47,166.23,166.39,8483.0
2015-07-14 11:40:00,166.39,166.67,166.37,166.67,12697.0,166.39,166.67,166.37,166.67,12697.0
2015-07-14 11:50:00,166.67,166.79,166.33,166.54,14334.0,166.67,166.79,166.33,166.54,14334.0
2015-07-14 12:00:00,166.57,166.8,166.5,166.62,11800.0,166.57,166.8,166.5,166.62,11800.0
2015-07-14 12:10:00,166.58,166.95,166.57,166.95,2922.0,166.58,166.95,166.57,166.95,2922.0
2015-07-14 12:20:00,166.87,167.16,166.86,167.09,7661.0,166.87,167.16,166.86,167.09,7661.0
2015-07-14 12:30:00,167.11,167.2,166.87,166.94,32820.0,167.11,167.2,166.87,166.94,32820.0
2015-07-14 12:40:00,167.04,167.17,167.03,167.14,4578.0,167.04,167.17,167.03,167.14,4578.0
2015-07-14 12:50:00,167.04,167.16,167.03,167.03,10562.0,167.04,167.16,167.03,167.03,10562.0
2015-07-14 13:00:00,167.03,167.1,166.96,167.01,10118.0,167.03,167.1,166.96,167.01,10118.0
2015-07-14 13:10:00,167.13,167.13,166.95,167.03,9613.0,167.13,167.13,166.95,167.03,9613.0
2015-07-14 13:20:00,166.95,167.16,166.95,167.06,8257.0,166.95,167.16,166.95,167.06,8257.0
2015-07-14 13:30:00,167.02,167.2,166.93,167.15,13417.0,167.02,167.2,166.93,167.15,13417.0
2015-07-14 13:40:00,167.13,167.14,166.88,167.0,7707.0,167.13,167.14,166.88,167.0,7707.0
2015-07-14 13:50:00,167.06,167.1,166.93,166.97,8567.0,167.06,167.1,166.93,166.97,8567.0
2015-07-14 14:00:00,166.94,167.1,166.93,167.07,14187.0,166.94,167.1,166.93,167.07,14187.0
2015-07-14 14:10:00,167.0,167.13,166.99,167.11,4831.0,167.0,167.13,166.99,167.11,4831.0
2015-07-14 14:20:00,167.08,167.08,166.91,167.02,7500.0,167.08,167.08,166.91,167.02,7500.0
2015-07-14 14:30:00,166.96,167.12,166.96,166.98,6960.0,166.96,167.12,166.96,166.98,6960.0
2015-07-14 14:40:00,166.99,167.13,166.92,166.94,10329.0,166.99,167.13,166.92,166.94,10329.0
2015-07-14 14:50:00,166.95,167.13,166.94,167.09,8727.0,166.95,167.13,166.94,167.09,8727.0
2015-07-14 15:00:00,167.11,167.29,167.08,167.29,7692.0,167.11,167.29,167.08,167.29,7692.0
2015-07-14 15:10:00,167.3,167.3,167.12,167.29,18277.0,167.3,167.3,167.12,167.29,18277.0
2015-07-14 15:20:00,167.27,167.3,167.18,167.28,13075.0,167.27,167.3,167.18,167.28,13075.0
2015-07-14 15:30:00,167.28,167.46,167.11,167.25,16322.0,167.28,167.46,167.11,167.25,16322.0
2015-07-14 15:40:00,167.06,167.31,167.06,167.25,13379.0,167.06,167.31,167.06,167.25,13379.0
2015-07-14 15:50:00,167.28,167.34,166.86,166.96,50755.0,167.28,167.34,166.86,166.96,50755.0
2015-07-15 09:30:00,167.52,167.52,166.29,166.29,16443.0,167.52,167.52,166.29,166.29,16443.0
2015-07-15 09:40:00,166.33,166.75,166.11,166.36,7614.0,166.33,166.75,166.11,166.36,7614.0
2015-07-15 09:50:00,166.44,167.12,166.2,166.48,8296.0,166.44,167.12,166.2,166.48,8296.0
2015-07-15 10:00:00,166.47,166.76,166.29,166.47,9591.0,166.47,166.76,166.29,166.47,9591.0
2015-07-15 10:10:00,166.47,166.57,166.25,166.29,6711.0,166.47,166.57,166.25,166.29,6711.0
2015-07-15 10:20:00,166.26,166.64,166.26,166.6,8420.0,166.26,166.64,166.26,166.6,8420.0
2015-07-15 10:30:00,166.51,166.82,166.47,166.82,4749.0,166.51,166.82,166.47,166.82,4749.0
2015-07-15 10:40:00,166.7,166.98,166.56,166.82,8844.0,166.7,166.98,166.56,166.82,8844.0
2015-07-15 10:50:00,166.75,167.02,166.7,166.7,9205.0,166.75,167.02,166.7,166.7,9205.0
2015-07-15 11:00:00,166.75,167.08,166.64,167.08,26008.0,166.75,167.08,166.64,167.08,26008.0
2015-07-15 11:10:00,167.13,167.37,166.87,167.37,48280.0,167.13,167.37,166.87,167.37,48280.0
2015-07-15 11:20:00,167.35,167.75,167.35,167.42,10964.0,167.35,167.75,167.35,167.42,10964.0
2015-07-15 11:30:00,167.42,167.51,167.1,167.3,15456.0,167.42,167.51,167.1,167.3,15456.0
2015-07-15 11:40:00,167.29,167.4,167.11,167.25,7005.0,167.29,167.4,167.11,167.25,7005.0
2015-07-15 11:50:00,167.28,167.28,166.76,166.8,21526.0,167.28,167.28,166.76,166.8,21526.0
2015-07-15 12:00:00,166.78,167.05,166.77,167.05,3200.0,166.78,167.05,166.77,167.05,3200.0
2015-07-15 12:10:00,167.0,167.0,166.65,166.77,5236.0,167.0,167.0,166.65,166.77,5236.0
2015-07-15 12:20:00,166.75,167.23,166.68,167.23,7135.0,166.75,167.23,166.68,167.23,7135.0
2015-07-15 12:30:00,167.23,167.34,167.15,167.34,2200.0,167.23,167.34,167.15,167.34,2200.0
2015-07-15 12:40:00,167.35,167.68,167.2,167.66,6206.0,167.35,167.68,167.2,167.66,6206.0
2015-07-15 12:50:00,167.44,167.87,167.32,167.8,18660.0,167.44,167.87,167.32,167.8,18660.0
2015-07-15 13:00:00,167.73,168.22,167.68,167.98,22557.0,167.73,168.22,167.68,167.98,22557.0
2015-07-15 13:10:00,167.98,168.18,167.98,168.01,11820.0,167.98,168.18,167.98,168.01,11820.0
2015-07-15 13:20:00,168.0,168.16,167.97,168.01,7450.0,168.0,168.16,167.97,168.01,7450.0
2015-07-15 13:30:00,168.0,168.04,167.88,167.92,6350.0,168.0,168.04,167.88,167.92,6350.0
2015-07-15 13:40:00,167.96,168.09,167.91,168.0,10719.0,167.96,168.09,167.91,168.0,10719.0
2015-07-15 13:50:00,167.95,168.05,167.74,167.74,11052.0,167.95,168.05,167.74,167.74,11052.0
2015-07-15 14:00:00,167.72,167.78,167.52,167.53,7328.0,167.72,167.78,167.52,167.53,7328.0
2015-07-15 14:10:00,167.59,167.85,167.5,167.78,9104.0,167.59,167.85,167.5,167.78,9104.0
2015-07-15 14:20:00,167.71,167.89,167.69,167.88,6750.0,167.71,167.89,167.69,167.88,6750.0
2015-07-15 14:30:00,167.83,167.89,167.62,167.64,17528.0,167.83,167.89,167.62,167.64,17528.0
2015-07-15 14:40:00,167.72,167.86,167.3,167.36,13972.0,167.72,167.86,167.3,167.36,13972.0
2015-07-15 14:50:00,167.29,167.35,167.07,167.2,4948.0,167.29,167.35,167.07,167.2,4948.0
2015-07-15 15:00:00,167.2,167.98,167.2,167.91,32872.0,167.2,167.98,167.2,167.91,32872.0
2015-07-15 15:10:00,167.97,168.33,167.86,167.96,54099.0,167.97,168.33,167.86,167.96,54099.0
2015-07-15 15:20:00,167.99,168.13,167.92,168.1,13347.0,167.99,168.13,167.92,168.1,13347.0
2015-07-15 15:30:00,168.11,168.24,167.99,168.22,10148.0,168.11,168.24,167.99,168.22,10148.0
2015-07-15 15:40:00,168.21,168.21,167.78,167.78,11752.0,168.21,168.21,167.78,167.78,11752.0
2015-07-15 15:50:00,167.74,168.26,167.55,168.26,73213.0,167.74,168.26,167.55,168.26,73213.0
2015-07-16 09:30:00,169.0,169.31,166.23,166.35,137559.0,169.0,169.31,166.23,166.35,137559.0
2015-07-16 09:40:00,166.49,167.47,166.3,167.27,68940.0,166.49,167.47,166.3,167.27,68940.0
2015-07-16 09:50:00,167.25,168.62,167.25,168.4,22130.0,167.25,168.62,167.25,168.4,22130.0
2015-07-16 10:00:00,168.37,168.39,168.03,168.36,11519.0,168.37,168.39,168.03,168.36,11519.0
2015-07-16 10:10:00,168.36,168.4,167.44,167.55,85010.0,168.36,168.4,167.44,167.55,85010.0
2015-07-16 10:20:00,167.5,167.63,167.24,167.24,16982.0,167.5,167.63,167.24,167.24,16982.0
2015-07-16 10:30:00,167.3,167.96,167.29,167.83,44139.0,167.3,167.96,167.29,167.83,44139.0
2015-07-16 10:40:00,167.83,167.94,167.65,167.65,4505.0,167.83,167.94,167.65,167.65,4505.0
2015-07-16 10:50:00,167.78,167.79,167.65,167.65,17781.0,167.78,167.79,167.65,167.65,17781.0
2015-07-16 11:00:00,167.68,167.9,167.55,167.75,26113.0,167.68,167.9,167.55,167.75,26113.0
2015-07-16 11:10:00,167.81,167.82,167.5,167.54,9720.0,167.81,167.82,167.5,167.54,9720.0
2015-07-16 11:20:00,167.7,167.77,167.53,167.65,29804.0,167.7,167.77,167.53,167.65,29804.0
2015-07-16 11:30:00,167.62,168.0,167.56,168.0,21043.0,167.62,168.0,167.56,168.0,21043.0
2015-07-16 11:40:00,168.04,168.2,167.93,168.2,12958.0,168.04,168.2,167.93,168.2,12958.0
2015-07-16 11:50:00,168.2,168.53,168.1,168.53,12466.0,168.2,168.53,168.1,168.53,12466.0
2015-07-16 12:00:00,168.39,168.53,167.13,167.22,51672.0,168.39,168.53,167.13,167.22,51672.0
2015-07-16 12:10:00,167.21,167.95,167.21,167.86,13507.0,167.21,167.95,167.21,167.86,13507.0
2015-07-16 12:20:00,167.95,168.02,167.68,167.87,8050.0,167.95,168.02,167.68,167.87,8050.0
2015-07-16 12:30:00,167.87,167.89,167.5,167.69,38128.0,167.87,167.89,167.5,167.69,38128.0
2015-07-16 12:40:00,167.73,167.79,167.53,167.68,6961.0,167.73,167.79,167.53,167.68,6961.0
2015-07-16 12:50:00,167.69,167.94,167.59,167.79,48249.0,167.69,167.94,167.59,167.79,48249.0
2015-07-16 13:00:00,167.75,167.91,167.66,167.66,6000.0,167.75,167.91,167.66,167.66,6000.0
2015-07-16 13:10:00,167.74,167.82,167.53,167.58,20881.0,167.74,167.82,167.53,167.58,20881.0
2015-07-16 13:20:00,167.67,167.71,167.3,167.71,15300.0,167.67,167.71,167.3,167.71,15300.0
2015-07-16 13:30:00,167.71,167.76,167.42,167.47,5947.0,167.71,167.76,167.42,167.47,5947.0
2015-07-16 13:40:00,167.47,167.54,167.34,167.54,15384.0,167.47,167.54,167.34,167.54,15384.0
2015-07-16 13:50:00,167.51,167.6,167.41,167.5,11174.0,167.51,167.6,167.41,167.5,11174.0
2015-07-16 14:00:00,167.5,167.69,167.37,167.66,6600.0,167.5,167.69,167.37,167.66,6600.0
2015-07-16 14:10:00,167.63,168.04,167.56,167.87,21472.0,167.63,168.04,167.56,167.87,21472.0
2015-07-16 14:20:00,167.87,168.19,167.87,168.14,6499.0,167.87,168.19,167.87,168.14,6499.0
2015-07-16 14:30:00,168.19,168.24,167.78,167.84,29863.0,168.19,168.24,167.78,167.84,29863.0
2015-07-16 14:40:00,167.86,168.06,167.79,167.93,16245.0,167.86,168.06,167.79,167.93,16245.0
2015-07-16 14:50:00,167.85,168.1,167.85,168.05,16838.0,167.85,168.1,167.85,168.05,16838.0
2015-07-16 15:00:00,168.0,168.14,167.99,168.04,13200.0,168.0,168.14,167.99,168.04,13200.0
2015-07-16 15:10:00,168.1,168.15,167.92,167.98,19068.0,168.1,168.15,167.92,167.98,19068.0
2015-07-16 15:20:00,167.95,167.95,167.68,167.7,19440.0,167.95,167.95,167.68,167.7,19440.0
2015-07-16 15:30:00,167.71,167.79,167.44,167.44,17176.0,167.71,167.79,167.44,167.44,17176.0
2015-07-16 15:40:00,167.45,167.53,167.34,167.35,24239.0,167.45,167.53,167.34,167.35,24239.0
2015-07-16 15:50:00,167.35,167.44,167.12,167.31,61032.0,167.35,167.44,167.12,167.31,61032.0
2015-07-17 09:30:00,167.92,168.48,167.26,167.41,14775.0,167.92,168.48,167.26,167.41,14775.0
2015-07-17 09:40:00,167.52,167.73,167.5,167.58,9508.0,167.52,167.73,167.5,167.58,9508.0
2015-07-17 09:50:00,167.45,167.85,167.42,167.64,7925.0,167.45,167.85,167.42,167.64,7925.0
2015-07-17 10:00:00,167.45,167.67,167.31,167.34,6062.0,167.45,167.67,167.31,167.34,6062.0
2015-07-17 10:10:00,167.31,167.6,167.28,167.6,7535.0,167.31,167.6,167.28,167.6,7535.0
2015-07-17 10:20:00,167.6,167.68,167.36,167.43,10676.0,167.6,167.68,167.36,167.43,10676.0
2015-07-17 10:30:00,167.4,167.47,167.3,167.42,7610.0,167.4,167.47,167.3,167.42,7610.0
2015-07-17 10:40:00,167.42,167.48,167.33,167.48,6909.0,167.42,167.48,167.33,167.48,6909.0
2015-07-17 10:50:00,167.48,167.48,167.31,167.35,4600.0,167.48,167.48,167.31,167.35,4600.0
2015-07-17 11:00:00,167.35,167.4,167.18,167.33,8956.0,167.35,167.4,167.18,167.33,8956.0
2015-07-17 11:10:00,167.28,167.39,167.2,167.27,9201.0,167.28,167.39,167.2,167.27,9201.0
2015-07-17 11:20:00,167.35,167.46,167.24,167.46,3304.0,167.35,167.46,167.24,167.46,3304.0
2015-07-17 11:30:00,167.45,167.59,167.39,167.48,5984.0,167.45,167.59,167.39,167.48,5984.0
2015-07-17 11:40:00,167.49,167.5,167.32,167.44,8402.0,167.49,167.5,167.32,167.44,8402.0
2015-07-17 11:50:00,167.49,167.5,167.35,167.35,4274.0,167.49,167.5,167.35,167.35,4274.0
2015-07-17 12:00:00,167.38,167.41,167.31,167.32,4558.0,167.38,167.41,167.31,167.32,4558.0
2015-07-17 12:10:00,167.31,167.36,167.16,167.32,6520.0,167.31,167.36,167.16,167.32,6520.0
2015-07-17 12:20:00,167.32,167.32,167.15,167.24,8184.0,167.32,167.32,167.15,167.24,8184.0
2015-07-17 12:30:00,167.22,167.35,167.13,167.27,23229.0,167.22,167.35,167.13,167.27,23229.0
2015-07-17 12:40:00,167.24,167.36,167.14,167.14,11760.0,167.24,167.36,167.14,167.14,11760.0
2015-07-17 12:50:00,167.22,167.31,167.14,167.22,7329.0,167.22,167.31,167.14,167.22,7329.0
2015-07-17 13:00:00,167.18,167.34,167.1,167.14,10834.0,167.18,167.34,167.1,167.14,10834.0
2015-07-17 13:10:00,167.2,167.29,167.11,167.16,4454.0,167.2,167.29,167.11,167.16,4454.0
2015-07-17 13:20:00,167.1,167.2,167.06,167.14,3600.0,167.1,167.2,167.06,167.14,3600.0
2015-07-17 13:30:00,167.1,167.16,166.94,167.0,29367.0,167.1,167.16,166.94,167.0,29367.0
2015-07-17 13:40:00,166.91,166.91,166.74,166.74,4026.0,166.91,166.91,166.74,166.74,4026.0
2015-07-17 13:50:00,166.77,166.79,166.6,166.67,5376.0,166.77,166.79,166.6,166.67,5376.0
2015-07-17 14:00:00,166.63,166.95,166.63,166.76,9814.0,166.63,166.95,166.63,166.76,9814.0
2015-07-17 14:10:00,166.73,166.85,166.73,166.78,7070.0,166.73,166.85,166.73,166.78,7070.0
2015-07-17 14:20:00,166.78,166.94,166.77,166.89,5200.0,166.78,166.94,166.77,166.89,5200.0
2015-07-17 14:30:00,166.81,166.94,166.8,166.85,3500.0,166.81,166.94,166.8,166.85,3500.0
2015-07-17 14:40:00,166.85,166.87,166.71,166.82,12846.0,166.85,166.87,166.71,166.82,12846.0
2015-07-17 14:50:00,166.81,166.82,166.71,166.78,10200.0,166.81,166.82,166.71,166.78,10200.0
2015-07-17 15:00:00,166.74,166.83,166.7,166.77,14301.0,166.74,166.83,166.7,166.77,14301.0
2015-07-17 15:10:00,166.78,166.89,166.7,166.89,14624.0,166.78,166.89,166.7,166.89,14624.0
2015-07-17 15:20:00,166.9,167.0,166.82,166.99,11949.0,166.9,167.0,166.82,166.99,11949.0
2015-07-17 15:30:00,166.98,167.11,166.86,167.01,24271.0,166.98,167.11,166.86,167.01,24271.0
2015-07-17 15:40:00,167.01,167.01,166.76,166.92,34650.0,167.01,167.01,166.76,166.92,34650.0
2015-07-17 15:50:00,166.94,167.0,166.77,166.92,43510.0,166.94,167.0,166.77,166.92,43510.0
2015-07-20 09:30:00,167.85,167.86,167.43,167.84,14780.0,167.85,167.86,167.43,167.84,14780.0
2015-07-20 09:40:00,167.76,168.33,167.75,168.3,10332.0,167.76,168.33,167.75,168.3,10332.0
2015-07-20 09:50:00,168.29,168.45,167.89,167.89,10618.0,168.29,168.45,167.89,167.89,10618.0
2015-07-20 10:00:00,167.89,168.29,167.86,168.14,5852.0,167.89,168.29,167.86,168.14,5852.0
2015-07-20 10:10:00,168.15,168.45,168.11,168.18,9687.0,168.15,168.45,168.11,168.18,9687.0
2015-07-20 10:20:00,168.14,168.14,167.9,168.03,7050.0,168.14,168.14,167.9,168.03,7050.0
2015-07-20 10:30:00,167.9,168.4,167.9,168.33,8616.0,167.9,168.4,167.9,168.33,8616.0
2015-07-20 10:40:00,168.34,168.36,168.05,168.1,5891.0,168.34,168.36,168.05,168.1,5891.0
2015-07-20 10:50:00,168.1,168.26,168.0,168.26,8153.0,168.1,168.26,168.0,168.26,8153.0
2015-07-20 11:00:00,168.19,168.39,168.09,168.22,17663.0,168.19,168.39,168.09,168.22,17663.0
2015-07-20 11:10:00,168.21,168.21,167.97,168.06,1543.0,168.21,168.21,167.97,168.06,1543.0
2015-07-20 11:20:00,168.11,168.27,168.04,168.1,2740.0,168.11,168.27,168.04,168.1,2740.0
2015-07-20 11:30:00,168.19,168.34,168.11,168.3,7800.0,168.19,168.34,168.11,168.3,7800.0
2015-07-20 11:40:00,168.3,168.46,168.23,168.46,11794.0,168.3,168.46,168.23,168.46,11794.0
2015-07-20 11:50:00,168.46,168.48,168.19,168.25,9362.0,168.46,168.48,168.19,168.25,9362.0
2015-07-20 12:00:00,168.27,168.4,168.18,168.4,4611.0,168.27,168.4,168.18,168.4,4611.0
2015-07-20 12:10:00,168.44,168.45,168.2,168.44,5632.0,168.44,168.45,168.2,168.44,5632.0
2015-07-20 12:20:00,168.44,168.53,168.11,168.15,8522.0,168.44,168.53,168.11,168.15,8522.0
2015-07-20 12:30:00,168.1,168.45,168.1,168.34,5837.0,168.1,168.45,168.1,168.34,5837.0
2015-07-20 12:40:00,168.34,168.36,168.18,168.22,7992.0,168.34,168.36,168.18,168.22,7992.0
2015-07-20 12:50:00,168.24,168.34,168.16,168.16,3200.0,168.24,168.34,168.16,168.16,3200.0
2015-07-20 13:00:00,168.12,168.3,168.12,168.27,6584.0,168.12,168.3,168.12,168.27,6584.0
2015-07-20 13:10:00,168.32,168.35,168.2,168.21,3100.0,168.32,168.35,168.2,168.21,3100.0
2015-07-20 13:20:00,168.28,168.42,168.17,168.31,3878.0,168.28,168.42,168.17,168.31,3878.0
2015-07-20 13:30:00,168.26,168.35,168.16,168.24,4680.0,168.26,168.35,168.16,168.24,4680.0
2015-07-20 13:40:00,168.18,168.34,168.11,168.14,4028.0,168.18,168.34,168.11,168.14,4028.0
2015-07-20 13:50:00,168.16,168.28,168.03,168.03,3700.0,168.16,168.28,168.03,168.03,3700.0
2015-07-20 14:00:00,168.01,168.22,168.01,168.09,9005.0,168.01,168.22,168.01,168.09,9005.0
2015-07-20 14:10:00,168.22,168.22,168.02,168.18,6100.0,168.22,168.22,168.02,168.18,6100.0
2015-07-20 14:20:00,168.2,168.48,168.12,168.35,16412.0,168.2,168.48,168.12,168.35,16412.0
2015-07-20 14:30:00,168.39,168.39,168.1,168.15,7800.0,168.39,168.39,168.1,168.15,7800.0
2015-07-20 14:40:00,168.08,168.19,168.01,168.14,3121.0,168.08,168.19,168.01,168.14,3121.0
2015-07-20 14:50:00,168.06,168.11,167.99,168.03,5155.0,168.06,168.11,167.99,168.03,5155.0
2015-07-20 15:00:00,168.06,168.22,168.01,168.13,5671.0,168.06,168.22,168.01,168.13,5671.0
2015-07-20 15:10:00,168.17,168.24,168.12,168.18,5617.0,168.17,168.24,168.12,168.18,5617.0
2015-07-20 15:20:00,168.24,168.24,168.07,168.19,11361.0,168.24,168.24,168.07,168.19,11361.0
2015-07-20 15:30:00,168.12,168.26,168.03,168.03,6329.0,168.12,168.26,168.03,168.03,6329.0
2015-07-20 15:40:00,168.03,168.03,167.9,167.96,10199.0,168.03,168.03,167.9,167.96,10199.0
2015-07-20 15:50:00,167.94,168.0,167.85,168.0,16742.0,167.94,168.0,167.85,168.0,16742.0
2015-07-21 09:30:00,167.97,168.44,167.86,168.43,10900.0,167.97,168.44,167.86,168.43,10900.0
2015-07-21 09:40:00,168.48,168.65,168.41,168.65,6576.0,168.48,168.65,168.41,168.65,6576.0
2015-07-21 09:50:00,168.65,168.65,167.5,167.5,11532.0,168.65,168.65,167.5,167.5,11532.0
2015-07-21 10:00:00,167.52,168.3,167.45,167.95,11628.0,167.52,168.3,167.45,167.95,11628.0
2015-07-21 10:10:00,167.96,168.5,167.8,167.95,17428.0,167.96,168.5,167.8,167.95,17428.0
2015-07-21 10:20:00,168.06,168.18,167.34,167.34,16664.0,168.06,168.18,167.34,167.34,16664.0
2015-07-21 10:30:00,167.34,167.62,167.15,167.58,19006.0,167.34,167.62,167.15,167.58,19006.0
2015-07-21 10:40:00,167.48,167.61,167.15,167.61,8587.0,167.48,167.61,167.15,167.61,8587.0
2015-07-21 10:50:00,167.41,167.48,166.64,166.7,37113.0,167.41,167.48,166.64,166.7,37113.0
2015-07-21 11:00:00,166.64,167.04,166.5,166.9,26936.0,166.64,167.04,166.5,166.9,26936.0
2015-07-21 11:10:00,166.9,167.07,166.26,166.26,25714.0,166.9,167.07,166.26,166.26,25714.0
2015-07-21 11:20:00,166.35,166.74,166.25,166.55,12178.0,166.35,166.74,166.25,166.55,12178.0
2015-07-21 11:30:00,166.32,166.53,166.28,166.51,3200.0,166.32,166.53,166.28,166.51,3200.0
2015-07-21 11:40:00,166.65,166.75,166.38,166.63,7249.0,166.65,166.75,166.38,166.63,7249.0
2015-07-21 11:50:00,166.67,166.74,166.5,166.68,2715.0,166.67,166.74,166.5,166.68,2715.0
2015-07-21 12:00:00,166.81,166.95,166.81,166.95,1100.0,166.81,166.95,166.81,166.95,1100.0
2015-07-21 12:10:00,166.92,166.92,166.78,166.89,1620.0,166.92,166.92,166.78,166.89,1620.0
2015-07-21 12:20:00,166.92,167.0,166.9,167.0,3537.0,166.92,167.0,166.9,167.0,3537.0
2015-07-21 12:30:00,167.02,167.29,167.0,167.08,3376.0,167.02,167.29,167.0,167.08,3376.0
2015-07-21 12:40:00,167.15,167.17,167.05,167.14,3495.0,167.15,167.17,167.05,167.14,3495.0
2015-07-21 12:50:00,167.09,167.14,166.93,166.93,1912.0,167.09,167.14,166.93,166.93,1912.0
2015-07-21 13:00:00,166.91,167.06,166.86,166.92,9439.0,166.91,167.06,166.86,166.92,9439.0
2015-07-21 13:10:00,166.91,167.1,166.84,167.09,4998.0,166.91,167.1,166.84,167.09,4998.0
2015-07-21 13:20:00,167.08,167.08,166.9,167.01,5930.0,167.08,167.08,166.9,167.01,5930.0
2015-07-21 13:30:00,166.94,167.14,166.92,167.01,9365.0,166.94,167.14,166.92,167.01,9365.0
2015-07-21 13:40:00,167.0,167.13,167.0,167.1,6605.0,167.0,167.13,167.0,167.1,6605.0
2015-07-21 13:50:00,167.13,167.16,167.05,167.12,5218.0,167.13,167.16,167.05,167.12,5218.0
2015-07-21 14:00:00,167.1,167.22,167.05,167.14,10258.0,167.1,167.22,167.05,167.14,10258.0
2015-07-21 14:10:00,167.06,167.19,167.06,167.19,2200.0,167.06,167.19,167.06,167.19,2200.0
2015-07-21 14:20:00,167.19,167.34,167.19,167.24,4313.0,167.19,167.34,167.19,167.24,4313.0
2015-07-21 14:30:00,167.28,167.3,167.18,167.19,2589.0,167.28,167.3,167.18,167.19,2589.0
2015-07-21 14:40:00,167.16,167.22,167.01,167.17,3220.0,167.16,167.22,167.01,167.17,3220.0
2015-07-21 14:50:00,167.12,167.21,167.09,167.13,3600.0,167.12,167.21,167.09,167.13,3600.0
2015-07-21 15:00:00,167.24,167.25,167.04,167.11,7679.0,167.24,167.25,167.04,167.11,7679.0
2015-07-21 15:10:00,167.15,167.27,167.07,167.22,11605.0,167.15,167.27,167.07,167.22,11605.0
2015-07-21 15:20:00,167.17,167.17,166.9,166.93,6346.0,167.17,167.17,166.9,166.93,6346.0
2015-07-21 15:30:00,166.89,167.09,166.89,167.04,6373.0,166.89,167.09,166.89,167.04,6373.0
2015-07-21 15:40:00,167.05,167.19,167.01,167.17,9282.0,167.05,167.19,167.01,167.17,9282.0
2015-07-21 15:50:00,167.13,167.18,166.79,166.79,33096.0,167.13,167.18,166.79,166.79,33096.0
2015-07-22 09:30:00,166.44,168.0,166.37,167.4,10019.0,166.44,168.0,166.37,167.4,10019.0
2015-07-22 09:40:00,167.4,168.64,167.35,168.39,8062.0,167.4,168.64,167.35,168.39,8062.0
2015-07-22 09:50:00,168.38,168.55,168.15,168.39,12844.0,168.38,168.55,168.15,168.39,12844.0
2015-07-22 10:00:00,168.42,169.0,168.39,168.83,23212.0,168.42,169.0,168.39,168.83,23212.0
2015-07-22 10:10:00,168.79,168.95,168.56,168.86,11148.0,168.79,168.95,168.56,168.86,11148.0
2015-07-22 10:20:00,168.95,169.15,168.55,168.67,18550.0,168.95,169.15,168.55,168.67,18550.0
2015-07-22 10:30:00,168.86,168.95,168.46,168.46,8814.0,168.86,168.95,168.46,168.46,8814.0
2015-07-22 10:40:00,168.21,168.48,168.17,168.17,4524.0,168.21,168.48,168.17,168.17,4524.0
2015-07-22 10:50:00,168.3,168.33,168.01,168.16,5251.0,168.3,168.33,168.01,168.16,5251.0
2015-07-22 11:00:00,168.21,168.65,168.2,168.49,5300.0,168.21,168.65,168.2,168.49,5300.0
2015-07-22 11:10:00,168.45,168.68,168.34,168.43,7955.0,168.45,168.68,168.34,168.43,7955.0
2015-07-22 11:20:00,168.41,168.49,168.28,168.38,4270.0,168.41,168.49,168.28,168.38,4270.0
2015-07-22 11:30:00,168.4,168.86,168.4,168.78,9487.0,168.4,168.86,168.4,168.78,9487.0
2015-07-22 11:40:00,168.76,169.2,168.69,169.12,21208.0,168.76,169.2,168.69,169.12,21208.0
2015-07-22 11:50:00,169.16,169.16,168.63,168.71,3500.0,169.16,169.16,168.63,168.71,3500.0
2015-07-22 12:00:00,168.66,168.88,168.62,168.69,12700.0,168.66,168.88,168.62,168.69,12700.0
2015-07-22 12:10:00,168.63,168.9,168.62,168.67,3000.0,168.63,168.9,168.62,168.67,3000.0
2015-07-22 12:20:00,168.75,168.83,168.62,168.83,10729.0,168.75,168.83,168.62,168.83,10729.0
2015-07-22 12:30:00,168.77,168.86,168.62,168.84,2600.0,168.77,168.86,168.62,168.84,2600.0
2015-07-22 12:40:00,168.89,169.0,168.8,169.0,6989.0,168.89,169.0,168.8,169.0,6989.0
2015-07-22 12:50:00,168.93,169.0,168.86,168.98,3546.0,168.93,169.0,168.86,168.98,3546.0
2015-07-22 13:00:00,168.95,169.0,168.87,168.91,3148.0,168.95,169.0,168.87,168.91,3148.0
2015-07-22 13:10:00,168.96,169.06,168.92,168.97,5370.0,168.96,169.06,168.92,168.97,5370.0
2015-07-22 13:20:00,169.02,169.22,169.0,169.2,4135.0,169.02,169.22,169.0,169.2,4135.0
2015-07-22 13:30:00,169.16,169.25,169.1,169.24,6799.0,169.16,169.25,169.1,169.24,6799.0
2015-07-22 13:40:00,169.32,169.52,169.32,169.43,8272.0,169.32,169.52,169.32,169.43,8272.0
2015-07-22 13:50:00,169.36,169.41,169.2,169.34,5970.0,169.36,169.41,169.2,169.34,5970.0
2015-07-22 14:00:00,169.38,169.49,169.32,169.37,4300.0,169.38,169.49,169.32,169.37,4300.0
2015-07-22 14:10:00,169.41,169.65,169.37,169.5,11175.0,169.41,169.65,169.37,169.5,11175.0
2015-07-22 14:20:00,169.5,169.6,169.42,169.52,9289.0,169.5,169.6,169.42,169.52,9289.0
2015-07-22 14:30:00,169.55,169.84,169.53,169.84,9633.0,169.55,169.84,169.53,169.84,9633.0
2015-07-22 14:40:00,169.81,170.13,169.8,169.85,28006.0,169.81,170.13,169.8,169.85,28006.0
2015-07-22 14:50:00,169.95,170.19,169.68,170.19,8194.0,169.95,170.19,169.68,170.19,8194.0
2015-07-22 15:00:00,170.18,170.33,170.05,170.23,19410.0,170.18,170.33,170.05,170.23,19410.0
2015-07-22 15:10:00,170.28,170.28,170.08,170.21,17426.0,170.28,170.28,170.08,170.21,17426.0
2015-07-22 15:20:00,170.23,170.54,170.2,170.5,21593.0,170.23,170.54,170.2,170.5,21593.0
2015-07-22 15:30:00,170.52,170.63,170.16,170.31,27678.0,170.52,170.63,170.16,170.31,27678.0
2015-07-22 15:40:00,170.29,170.73,170.22,170.73,24679.0,170.29,170.73,170.22,170.73,24679.0
2015-07-22 15:50:00,170.74,170.75,170.42,170.52,56792.0,170.74,170.75,170.42,170.52,56792.0
2015-07-23 09:30:00,170.43,171.21,170.37,170.83,13158.0,170.43,171.21,170.37,170.83,13158.0
2015-07-23 09:40:00,170.99,171.08,170.08,170.92,10580.0,170.99,171.08,170.08,170.92,10580.0
2015-07-23 09:50:00,170.7,170.7,170.06,170.06,20633.0,170.7,170.7,170.06,170.06,20633.0
2015-07-23 10:00:00,170.19,170.33,169.91,170.33,7447.0,170.19,170.33,169.91,170.33,7447.0
2015-07-23 10:10:00,170.14,170.37,170.13,170.36,4080.0,170.14,170.37,170.13,170.36,4080.0
2015-07-23 10:20:00,170.36,170.52,170.28,170.52,3200.0,170.36,170.52,170.28,170.52,3200.0
2015-07-23 10:30:00,170.52,170.56,170.37,170.44,10764.0,170.52,170.56,170.37,170.44,10764.0
2015-07-23 10:40:00,170.51,170.76,170.36,170.38,7537.0,170.51,170.76,170.36,170.38,7537.0
2015-07-23 10:50:00,170.42,170.44,170.08,170.11,5426.0,170.42,170.44,170.08,170.11,5426.0
2015-07-23 11:00:00,170.1,170.26,170.03,170.14,6544.0,170.1,170.26,170.03,170.14,6544.0
2015-07-23 11:10:00,170.16,170.38,170.16,170.25,5117.0,170.16,170.38,170.16,170.25,5117.0
2015-07-23 11:20:00,170.3,170.37,170.04,170.19,3340.0,170.3,170.37,170.04,170.19,3340.0
2015-07-23 11:30:00,170.03,170.06,169.77,170.0,21213.0,170.03,170.06,169.77,170.0,21213.0
2015-07-23 11:40:00,169.95,169.96,169.82,169.82,7923.0,169.95,169.96,169.82,169.82,7923.0
2015-07-23 11:50:00,169.92,169.98,169.33,169.33,14867.0,169.92,169.98,169.33,169.33,14867.0
2015-07-23 12:00:00,169.44,169.52,169.33,169.49,7728.0,169.44,169.52,169.33,169.49,7728.0
2015-07-23 12:10:00,169.49,169.52,169.03,169.03,4120.0,169.49,169.52,169.03,169.03,4120.0
2015-07-23 12:20:00,169.02,169.22,168.99,169.05,4849.0,169.02,169.22,168.99,169.05,4849.0
2015-07-23 12:30:00,169.12,169.12,169.03,169.12,1081.0,169.12,169.12,169.03,169.12,1081.0
2015-07-23 12:40:00,169.13,169.52,169.03,169.44,34984.0,169.13,169.52,169.03,169.44,34984.0
2015-07-23 12:50:00,169.46,169.69,169.38,169.55,8700.0,169.46,169.69,169.38,169.55,8700.0
2015-07-23 13:00:00,169.35,169.5,169.23,169.46,5334.0,169.35,169.5,169.23,169.46,5334.0
2015-07-23 13:10:00,169.47,169.47,169.21,169.45,3793.0,169.47,169.47,169.21,169.45,3793.0
2015-07-23 13:20:00,169.37,169.54,169.3,169.54,8247.0,169.37,169.54,169.3,169.54,8247.0
2015-07-23 13:30:00,169.57,169.69,169.39,169.67,13399.0,169.57,169.69,169.39,169.67,13399.0
2015-07-23 13:40:00,169.67,169.78,169.46,169.7,5245.0,169.67,169.78,169.46,169.7,5245.0
2015-07-23 13:50:00,169.7,169.79,169.53,169.6,8700.0,169.7,169.79,169.53,169.6,8700.0
2015-07-23 14:00:00,169.6,169.62,169.51,169.56,5041.0,169.6,169.62,169.51,169.56,5041.0
2015-07-23 14:10:00,169.56,169.69,169.41,169.64,12034.0,169.56,169.69,169.41,169.64,12034.0
2015-07-23 14:20:00,169.6,169.65,169.4,169.52,6700.0,169.6,169.65,169.4,169.52,6700.0
2015-07-23 14:30:00,169.5,169.62,169.23,169.38,20479.0,169.5,169.62,169.23,169.38,20479.0
2015-07-23 14:40:00,169.32,169.47,169.19,169.28,4212.0,169.32,169.47,169.19,169.28,4212.0
2015-07-23 14:50:00,169.19,169.28,168.91,169.19,14626.0,169.19,169.28,168.91,169.19,14626.0
2015-07-23 15:00:00,169.15,169.33,168.97,169.31,21480.0,169.15,169.33,168.97,169.31,21480.0
2015-07-23 15:10:00,169.2,169.56,169.17,169.29,24644.0,169.2,169.56,169.17,169.29,24644.0
2015-07-23 15:20:00,169.3,169.46,169.22,169.34,13130.0,169.3,169.46,169.22,169.34,13130.0
2015-07-23 15:30:00,169.25,169.42,169.07,169.21,9398.0,169.25,169.42,169.07,169.21,9398.0
2015-07-23 15:40:00,169.34,169.34,168.91,169.26,18574.0,169.34,169.34,168.91,169.26,18574.0
2015-07-23 15:50:00,169.16,169.37,168.96,169.22,45439.0,169.16,169.37,168.96,169.22,45439.0
2015-07-24 09:30:00,169.35,169.5,168.89,169.06,8771.0,169.35,169.5,168.89,169.06,8771.0
2015-07-24 09:40:00,169.0,169.84,169.0,169.56,10611.0,169.0,169.84,169.0,169.56,10611.0
2015-07-24 09:50:00,169.62,170.36,169.61,170.2,9200.0,169.62,170.36,169.61,170.2,9200.0
2015-07-24 10:00:00,170.03,170.07,168.91,169.05,12360.0,170.03,170.07,168.91,169.05,12360.0
2015-07-24 10:10:00,169.05,169.28,168.92,168.92,8410.0,169.05,169.28,168.92,168.92,8410.0
2015-07-24 10:20:00,168.95,169.33,168.95,169.13,5829.0,168.95,169.33,168.95,169.13,5829.0
2015-07-24 10:30:00,169.02,169.31,168.86,169.03,9750.0,169.02,169.31,168.86,169.03,9750.0
2015-07-24 10:40:00,169.04,169.37,168.91,169.14,6926.0,169.04,169.37,168.91,169.14,6926.0
2015-07-24 10:50:00,169.2,169.34,169.01,169.17,5401.0,169.2,169.34,169.01,169.17,5401.0
2015-07-24 11:00:00,169.09,169.34,169.08,169.1,8932.0,169.09,169.34,169.08,169.1,8932.0
2015-07-24 11:10:00,169.11,169.34,169.03,169.28,8788.0,169.11,169.34,169.03,169.28,8788.0
2015-07-24 11:20:00,169.34,169.45,169.18,169.21,7772.0,169.34,169.45,169.18,169.21,7772.0
2015-07-24 11:30:00,169.21,169.51,169.16,169.33,15274.0,169.21,169.51,169.16,169.33,15274.0
2015-07-24 11:40:00,169.4,169.59,169.31,169.49,14272.0,169.4,169.59,169.31,169.49,14272.0
2015-07-24 11:50:00,169.39,169.56,169.31,169.55,12700.0,169.39,169.56,169.31,169.55,12700.0
2015-07-24 12:00:00,169.58,169.58,169.2,169.2,9127.0,169.58,169.58,169.2,169.2,9127.0
2015-07-24 12:10:00,169.2,169.32,169.03,169.2,5332.0,169.2,169.32,169.03,169.2,5332.0
2015-07-24 12:20:00,169.22,169.45,168.98,169.0,8816.0,169.22,169.45,168.98,169.0,8816.0
2015-07-24 12:30:00,169.02,169.18,168.96,169.13,5200.0,169.02,169.18,168.96,169.13,5200.0
2015-07-24 12:40:00,169.04,169.23,169.02,169.06,3276.0,169.04,169.23,169.02,169.06,3276.0
2015-07-24 12:50:00,169.21,169.21,169.06,169.14,1400.0,169.21,169.21,169.06,169.14,1400.0
2015-07-24 13:00:00,169.16,169.55,169.16,169.45,5465.0,169.16,169.55,169.16,169.45,5465.0
2015-07-24 13:10:00,169.34,169.34,169.06,169.33,3344.0,169.34,169.34,169.06,169.33,3344.0
2015-07-24 13:20:00,169.29,169.5,169.15,169.18,4868.0,169.29,169.5,169.15,169.18,4868.0
2015-07-24 13:30:00,169.33,169.51,169.16,169.51,4100.0,169.33,169.51,169.16,169.51,4100.0
2015-07-24 13:40:00,169.51,169.51,169.05,169.27,7551.0,169.51,169.51,169.05,169.27,7551.0
2015-07-24 13:50:00,169.41,169.55,169.1,169.36,4900.0,169.41,169.55,169.1,169.36,4900.0
2015-07-24 14:00:00,169.25,169.25,169.04,169.08,11793.0,169.25,169.25,169.04,169.08,11793.0
2015-07-24 14:10:00,169.18,169.26,168.84,168.9,10717.0,169.18,169.26,168.84,168.9,10717.0
2015-07-24 14:20:00,168.92,169.06,168.83,169.03,17930.0,168.92,169.06,168.83,169.03,17930.0
2015-07-24 14:30:00,169.07,169.19,168.92,169.1,10942.0,169.07,169.19,168.92,169.1,10942.0
2015-07-24 14:40:00,169.08,169.27,169.04,169.12,5350.0,169.08,169.27,169.04,169.12,5350.0
2015-07-24 14:50:00,169.14,169.24,168.83,169.18,11101.0,169.14,169.24,168.83,169.18,11101.0
2015-07-24 15:00:00,169.18,169.32,169.02,169.32,12500.0,169.18,169.32,169.02,169.32,12500.0
2015-07-24 15:10:00,169.27,169.46,169.21,169.35,7235.0,169.27,169.46,169.21,169.35,7235.0
2015-07-24 15:20:00,169.28,169.42,169.2,169.2,8200.0,169.28,169.42,169.2,169.2,8200.0
2015-07-24 15:30:00,169.27,169.31,169.13,169.19,8306.0,169.27,169.31,169.13,169.19,8306.0
2015-07-24 15:40:00,169.19,169.65,169.1,169.52,14268.0,169.19,169.65,169.1,169.52,14268.0
2015-07-24 15:50:00,169.57,169.68,169.41,169.41,32282.0,169.57,169.68,169.41,169.41,32282.0
2015-07-27 09:30:00,168.45,168.53,167.82,168.23,25582.0,168.45,168.53,167.82,168.23,25582.0
2015-07-27 09:40:00,168.25,168.6,168.05,168.6,17510.0,168.25,168.6,168.05,168.6,17510.0
2015-07-27 09:50:00,168.6,168.87,168.3,168.35,30320.0,168.6,168.87,168.3,168.35,30320.0
2015-07-27 10:00:00,168.35,168.35,168.0,168.19,27263.0,168.35,168.35,168.0,168.19,27263.0
2015-07-27 10:10:00,168.17,168.41,168.06,168.18,23339.0,168.17,168.41,168.06,168.18,23339.0
2015-07-27 10:20:00,168.18,168.21,167.93,167.94,29891.0,168.18,168.21,167.93,167.94,29891.0
2015-07-27 10:30:00,168.0,168.42,167.91,168.13,17784.0,168.0,168.42,167.91,168.13,17784.0
2015-07-27 10:40:00,168.23,168.34,167.91,168.04,8626.0,168.23,168.34,167.91,168.04,8626.0
2015-07-27 10:50:00,168.07,168.23,167.93,168.1,5290.0,168.07,168.23,167.93,168.1,5290.0
2015-07-27 11:00:00,168.0,168.31,167.96,168.04,10850.0,168.0,168.31,167.96,168.04,10850.0
2015-07-27 11:10:00,168.19,168.19,167.64,167.74,16780.0,168.19,168.19,167.64,167.74,16780.0
2015-07-27 11:20:00,167.73,167.81,167.5,167.53,18791.0,167.73,167.81,167.5,167.53,18791.0
2015-07-27 11:30:00,167.45,167.53,166.73,166.91,16996.0,167.45,167.53,166.73,166.91,16996.0
2015-07-27 11:40:00,166.85,167.12,166.84,167.03,9050.0,166.85,167.12,166.84,167.03,9050.0
2015-07-27 11:50:00,166.97,167.09,166.85,166.98,7364.0,166.97,167.09,166.85,166.98,7364.0
2015-07-27 12:00:00,166.94,167.18,166.88,166.96,16037.0,166.94,167.18,166.88,166.96,16037.0
2015-07-27 12:10:00,167.0,167.01,166.55,166.76,8469.0,167.0,167.01,166.55,166.76,8469.0
2015-07-27 12:20:00,166.78,166.9,166.67,166.71,3365.0,166.78,166.9,166.67,166.71,3365.0
2015-07-27 12:30:00,166.66,166.8,166.5,166.56,12999.0,166.66,166.8,166.5,166.56,12999.0
2015-07-27 12:40:00,166.51,166.52,166.28,166.28,11740.0,166.51,166.52,166.28,166.28,11740.0
2015-07-27 12:50:00,166.29,166.48,166.02,166.45,5286.0,166.29,166.48,166.02,166.45,5286.0
2015-07-27 13:00:00,166.5,166.57,166.36,166.37,6809.0,166.5,166.57,166.36,166.37,6809.0
2015-07-27 13:10:00,166.35,166.35,166.08,166.12,10188.0,166.35,166.35,166.08,166.12,10188.0
2015-07-27 13:20:00,166.08,166.19,165.67,166.16,16439.0,166.08,166.19,165.67,166.16,16439.0
2015-07-27 13:30:00,166.1,166.17,166.0,166.06,6253.0,166.1,166.17,166.0,166.06,6253.0
2015-07-27 13:40:00,166.02,166.19,165.95,166.07,14485.0,166.02,166.19,165.95,166.07,14485.0
2015-07-27 13:50:00,166.11,166.17,166.01,166.02,9678.0,166.11,166.17,166.01,166.02,9678.0
2015-07-27 14:00:00,166.12,166.33,165.9,166.25,6966.0,166.12,166.33,165.9,166.25,6966.0
2015-07-27 14:10:00,166.28,166.56,166.24,166.47,9394.0,166.28,166.56,166.24,166.47,9394.0
2015-07-27 14:20:00,166.5,166.57,166.42,166.49,10939.0,166.5,166.57,166.42,166.49,10939.0
2015-07-27 14:30:00,166.52,166.55,166.29,166.47,26914.0,166.52,166.55,166.29,166.47,26914.0
2015-07-27 14:40:00,166.45,166.68,166.37,166.46,5260.0,166.45,166.68,166.37,166.46,5260.0
2015-07-27 14:50:00,166.43,166.7,166.29,166.33,9726.0,166.43,166.7,166.29,166.33,9726.0
2015-07-27 15:00:00,166.3,166.45,166.2,166.37,10863.0,166.3,166.45,166.2,166.37,10863.0
2015-07-27 15:10:00,166.4,166.61,166.34,166.34,8755.0,166.4,166.61,166.34,166.34,8755.0
2015-07-27 15:20:00,166.39,166.8,166.39,166.57,7699.0,166.39,166.8,166.39,166.57,7699.0
2015-07-27 15:30:00,166.46,166.57,166.41,166.48,7475.0,166.46,166.57,166.41,166.48,7475.0
2015-07-27 15:40:00,166.45,166.55,166.32,166.49,11600.0,166.45,166.55,166.32,166.49,11600.0
2015-07-27 15:50:00,166.47,166.47,166.21,166.31,60672.0,166.47,166.47,166.21,166.31,60672.0
2015-07-28 09:30:00,167.05,167.86,165.78,166.16,15317.0,167.05,167.86,165.78,166.16,15317.0
2015-07-28 09:40:00,165.89,166.61,165.18,165.49,18598.0,165.89,166.61,165.18,165.49,18598.0
2015-07-28 09:50:00,165.45,166.18,165.21,166.06,6770.0,165.45,166.18,165.21,166.06,6770.0
2015-07-28 10:00:00,165.97,166.14,165.25,165.4,12160.0,165.97,166.14,165.25,165.4,12160.0
2015-07-28 10:10:00,165.47,165.57,164.84,165.01,25288.0,165.47,165.57,164.84,165.01,25288.0
2015-07-28 10:20:00,164.87,165.08,164.54,164.54,12786.0,164.87,165.08,164.54,164.54,12786.0
2015-07-28 10:30:00,164.59,164.95,164.55,164.82,15215.0,164.59,164.95,164.55,164.82,15215.0
2015-07-28 10:40:00,164.77,165.59,164.76,165.53,21867.0,164.77,165.59,164.76,165.53,21867.0
2015-07-28 10:50:00,165.53,165.93,165.53,165.89,17853.0,165.53,165.93,165.53,165.89,17853.0
2015-07-28 11:00:00,165.82,165.82,165.27,165.42,12643.0,165.82,165.82,165.27,165.42,12643.0
2015-07-28 11:10:00,165.34,165.67,165.34,165.57,17708.0,165.34,165.67,165.34,165.57,17708.0
2015-07-28 11:20:00,165.68,165.68,165.45,165.47,8735.0,165.68,165.68,165.45,165.47,8735.0
2015-07-28 11:30:00,165.53,165.62,165.32,165.53,26060.0,165.53,165.62,165.32,165.53,26060.0
2015-07-28 11:40:00,165.54,165.64,165.47,165.51,5150.0,165.54,165.64,165.47,165.51,5150.0
2015-07-28 11:50:00,165.49,165.69,165.43,165.53,7250.0,165.49,165.69,165.43,165.53,7250.0
2015-07-28 12:00:00,165.57,165.74,165.54,165.7,3900.0,165.57,165.74,165.54,165.7,3900.0
2015-07-28 12:10:00,165.7,165.84,165.55,165.76,13817.0,165.7,165.84,165.55,165.76,13817.0
2015-07-28 12:20:00,165.77,165.86,165.56,165.66,11141.0,165.77,165.86,165.56,165.66,11141.0
2015-07-28 12:30:00,165.69,165.71,165.54,165.65,5800.0,165.69,165.71,165.54,165.65,5800.0
2015-07-28 12:40:00,165.65,165.74,165.61,165.65,10694.0,165.65,165.74,165.61,165.65,10694.0
2015-07-28 12:50:00,165.71,165.8,165.61,165.62,8522.0,165.71,165.8,165.61,165.62,8522.0
2015-07-28 13:00:00,165.66,165.82,165.61,165.82,9384.0,165.66,165.82,165.61,165.82,9384.0
2015-07-28 13:10:00,165.84,166.31,165.77,166.14,7684.0,165.84,166.31,165.77,166.14,7684.0
2015-07-28 13:20:00,166.2,166.24,166.06,166.06,9046.0,166.2,166.24,166.06,166.06,9046.0
2015-07-28 13:30:00,166.08,166.12,165.84,165.96,4352.0,166.08,166.12,165.84,165.96,4352.0
2015-07-28 13:40:00,165.98,166.09,165.85,165.88,3608.0,165.98,166.09,165.85,165.88,3608.0
2015-07-28 13:50:00,165.94,166.0,165.81,165.89,5310.0,165.94,166.0,165.81,165.89,5310.0
2015-07-28 14:00:00,165.93,166.25,165.92,166.11,7127.0,165.93,166.25,165.92,166.11,7127.0
2015-07-28 14:10:00,166.05,166.12,165.88,166.02,3300.0,166.05,166.12,165.88,166.02,3300.0
2015-07-28 14:20:00,166.12,166.12,165.91,165.98,6679.0,166.12,166.12,165.91,165.98,6679.0
2015-07-28 14:30:00,165.95,166.0,165.74,165.74,7013.0,165.95,166.0,165.74,165.74,7013.0
2015-07-28 14:40:00,165.75,165.88,165.63,165.74,5392.0,165.75,165.88,165.63,165.74,5392.0
2015-07-28 14:50:00,165.75,165.93,165.75,165.89,9939.0,165.75,165.93,165.75,165.89,9939.0
2015-07-28 15:00:00,165.94,165.94,165.73,165.81,6658.0,165.94,165.94,165.73,165.81,6658.0
2015-07-28 15:10:00,165.75,166.0,165.66,165.96,4350.0,165.75,166.0,165.66,165.96,4350.0
2015-07-28 15:20:00,165.94,165.99,165.76,165.93,5500.0,165.94,165.99,165.76,165.93,5500.0
2015-07-28 15:30:00,165.84,165.88,165.76,165.86,12869.0,165.84,165.88,165.76,165.86,12869.0
2015-07-28 15:40:00,165.83,165.91,165.78,165.86,16224.0,165.83,165.91,165.78,165.86,16224.0
2015-07-28 15:50:00,165.85,166.01,165.7,166.01,78836.0,165.85,166.01,165.7,166.01,78836.0
2015-07-29 09:30:00,166.25,167.28,166.0,167.04,11863.0,166.25,167.28,166.0,167.04,11863.0
2015-07-29 09:40:00,167.04,167.27,166.33,166.33,10420.0,167.04,167.27,166.33,166.33,10420.0
2015-07-29 09:50:00,166.47,166.94,166.07,166.65,7677.0,166.47,166.94,166.07,166.65,7677.0
2015-07-29 10:00:00,166.56,166.95,166.27,166.95,5740.0,166.56,166.95,166.27,166.95,5740.0
2015-07-29 10:10:00,166.87,166.87,166.02,166.38,10520.0,166.87,166.87,166.02,166.38,10520.0
2015-07-29 10:20:00,166.28,166.3,165.71,166.12,8384.0,166.28,166.3,165.71,166.12,8384.0
2015-07-29 10:30:00,166.13,166.19,165.55,165.59,10107.0,166.13,166.19,165.55,165.59,10107.0
2015-07-29 10:40:00,165.71,165.88,165.45,165.47,11729.0,165.71,165.88,165.45,165.47,11729.0
2015-07-29 10:50:00,165.47,165.73,165.39,165.42,11734.0,165.47,165.73,165.39,165.42,11734.0
2015-07-29 11:00:00,165.49,165.93,165.45,165.65,6015.0,165.49,165.93,165.45,165.65,6015.0
2015-07-29 11:10:00,165.63,165.7,165.26,165.26,4700.0,165.63,165.7,165.26,165.26,4700.0
2015-07-29 11:20:00,165.3,165.83,165.26,165.76,15275.0,165.3,165.83,165.26,165.76,15275.0
2015-07-29 11:30:00,165.75,166.34,165.67,166.29,6693.0,165.75,166.34,165.67,166.29,6693.0
2015-07-29 11:40:00,166.31,166.45,165.93,166.2,6652.0,166.31,166.45,165.93,166.2,6652.0
2015-07-29 11:50:00,166.12,166.23,165.86,166.06,6100.0,166.12,166.23,165.86,166.06,6100.0
2015-07-29 12:00:00,166.1,166.16,166.0,166.12,7183.0,166.1,166.16,166.0,166.12,7183.0
2015-07-29 12:10:00,166.17,166.42,166.15,166.29,2960.0,166.17,166.42,166.15,166.29,2960.0
2015-07-29 12:20:00,166.3,166.71,166.3,166.62,6490.0,166.3,166.71,166.3,166.62,6490.0
2015-07-29 12:30:00,166.73,166.83,166.5,166.68,4074.0,166.73,166.83,166.5,166.68,4074.0
2015-07-29 12:40:00,166.59,166.78,166.46,166.77,2354.0,166.59,166.78,166.46,166.77,2354.0
2015-07-29 12:50:00,166.73,166.73,166.18,166.18,5151.0,166.73,166.73,166.18,166.18,5151.0
2015-07-29 13:00:00,166.3,166.31,165.94,166.0,4898.0,166.3,166.31,165.94,166.0,4898.0
2015-07-29 13:10:00,165.98,166.09,165.83,166.09,5420.0,165.98,166.09,165.83,166.09,5420.0
2015-07-29 13:20:00,166.07,166.35,165.98,166.33,3900.0,166.07,166.35,165.98,166.33,3900.0
2015-07-29 13:30:00,166.24,166.31,166.01,166.01,3750.0,166.24,166.31,166.01,166.01,3750.0
2015-07-29 13:40:00,166.01,166.14,165.9,165.9,6176.0,166.01,166.14,165.9,165.9,6176.0
2015-07-29 13:50:00,165.97,166.07,165.92,165.92,12885.0,165.97,166.07,165.92,165.92,12885.0
2015-07-29 14:00:00,165.9,166.03,165.66,165.66,13687.0,165.9,166.03,165.66,165.66,13687.0
2015-07-29 14:10:00,165.5,166.13,165.5,166.06,5700.0,165.5,166.13,165.5,166.06,5700.0
2015-07-29 14:20:00,166.15,166.33,165.91,166.33,7007.0,166.15,166.33,165.91,166.33,7007.0
2015-07-29 14:30:00,166.22,166.4,166.19,166.26,9013.0,166.22,166.4,166.19,166.26,9013.0
2015-07-29 14:40:00,166.41,166.57,166.29,166.4,26261.0,166.41,166.57,166.29,166.4,26261.0
2015-07-29 14:50:00,166.44,166.68,166.35,166.35,16068.0,166.44,166.68,166.35,166.35,16068.0
2015-07-29 15:00:00,166.42,166.57,166.28,166.3,13621.0,166.42,166.57,166.28,166.3,13621.0
2015-07-29 15:10:00,166.34,166.67,166.32,166.61,7725.0,166.34,166.67,166.32,166.61,7725.0
2015-07-29 15:20:00,166.59,166.79,166.47,166.55,14516.0,166.59,166.79,166.47,166.55,14516.0
2015-07-29 15:30:00,166.55,166.65,166.44,166.44,20036.0,166.55,166.65,166.44,166.44,20036.0
2015-07-29 15:40:00,166.45,166.82,166.45,166.66,33420.0,166.45,166.82,166.45,166.66,33420.0
2015-07-29 15:50:00,166.67,166.72,166.41,166.41,43467.0,166.67,166.72,166.41,166.41,43467.0
2015-07-30 09:30:00,166.3,166.98,165.21,165.25,10929.0,166.3,166.98,165.21,165.25,10929.0
2015-07-30 09:40:00,165.26,166.12,165.01,165.94,5402.0,165.26,166.12,165.01,165.94,5402.0
2015-07-30 09:50:00,165.84,166.04,165.74,165.87,4373.0,165.84,166.04,165.74,165.87,4373.0
2015-07-30 10:00:00,165.73,165.78,165.25,165.33,4480.0,165.73,165.78,165.25,165.33,4480.0
2015-07-30 10:10:00,165.07,165.75,165.01,165.61,6892.0,165.07,165.75,165.01,165.61,6892.0
2015-07-30 10:20:00,165.54,166.06,165.54,165.97,2550.0,165.54,166.06,165.54,165.97,2550.0
2015-07-30 10:30:00,165.98,166.12,165.63,165.7,7400.0,165.98,166.12,165.63,165.7,7400.0
2015-07-30 10:40:00,165.79,166.01,165.55,165.56,1900.0,165.79,166.01,165.55,165.56,1900.0
2015-07-30 10:50:00,165.57,165.77,165.48,165.5,1700.0,165.57,165.77,165.48,165.5,1700.0
2015-07-30 11:00:00,165.36,165.71,165.36,165.59,4220.0,165.36,165.71,165.36,165.59,4220.0
2015-07-30 11:10:00,165.62,165.95,165.39,165.95,4123.0,165.62,165.95,165.39,165.95,4123.0
2015-07-30 11:20:00,165.96,166.18,165.92,166.02,5847.0,165.96,166.18,165.92,166.02,5847.0
2015-07-30 11:30:00,165.93,166.16,165.9,166.13,9285.0,165.93,166.16,165.9,166.13,9285.0
2015-07-30 11:40:00,166.06,166.16,165.83,165.83,11974.0,166.06,166.16,165.83,165.83,11974.0
2015-07-30 11:50:00,165.92,166.13,165.92,166.01,2800.0,165.92,166.13,165.92,166.01,2800.0
2015-07-30 12:00:00,166.0,166.09,165.86,166.01,22010.0,166.0,166.09,165.86,166.01,22010.0
2015-07-30 12:10:00,166.01,166.05,165.89,165.9,11473.0,166.01,166.05,165.89,165.9,11473.0
2015-07-30 12:20:00,165.95,166.34,165.94,166.34,16838.0,165.95,166.34,165.94,166.34,16838.0
2015-07-30 12:30:00,166.42,166.58,166.36,166.46,6042.0,166.42,166.58,166.36,166.46,6042.0
2015-07-30 12:40:00,166.52,166.64,166.41,166.6,15553.0,166.52,166.64,166.41,166.6,15553.0
2015-07-30 12:50:00,166.59,166.66,166.34,166.4,6694.0,166.59,166.66,166.34,166.4,6694.0
2015-07-30 13:00:00,166.38,166.66,166.31,166.45,11605.0,166.38,166.66,166.31,166.45,11605.0
2015-07-30 13:10:00,166.45,166.54,166.33,166.41,15127.0,166.45,166.54,166.33,166.41,15127.0
2015-07-30 13:20:00,166.46,166.48,166.25,166.48,5100.0,166.46,166.48,166.25,166.48,5100.0
2015-07-30 13:30:00,166.56,166.56,166.33,166.38,7839.0,166.56,166.56,166.33,166.38,7839.0
2015-07-30 13:40:00,166.37,166.43,166.25,166.36,2300.0,166.37,166.43,166.25,166.36,2300.0
2015-07-30 13:50:00,166.46,166.5,166.28,166.4,9873.0,166.46,166.5,166.28,166.4,9873.0
2015-07-30 14:00:00,166.39,166.51,166.27,166.38,11314.0,166.39,166.51,166.27,166.38,11314.0
2015-07-30 14:10:00,166.46,166.5,166.29,166.45,4189.0,166.46,166.5,166.29,166.45,4189.0
2015-07-30 14:20:00,166.43,166.48,166.37,166.39,4200.0,166.43,166.48,166.37,166.39,4200.0
2015-07-30 14:30:00,166.41,166.43,166.23,166.32,9104.0,166.41,166.43,166.23,166.32,9104.0
2015-07-30 14:40:00,166.39,166.39,166.26,166.3,4457.0,166.39,166.39,166.26,166.3,4457.0
2015-07-30 14:50:00,166.31,166.47,166.23,166.46,5350.0,166.31,166.47,166.23,166.46,5350.0
2015-07-30 15:00:00,166.43,166.53,166.32,166.4,17680.0,166.43,166.53,166.32,166.4,17680.0
2015-07-30 15:10:00,166.45,166.54,166.41,166.46,16450.0,166.45,166.54,166.41,166.46,16450.0
2015-07-30 15:20:00,166.45,166.84,166.44,166.74,6239.0,166.45,166.84,166.44,166.74,6239.0
2015-07-30 15:30:00,166.72,166.79,166.47,166.67,6996.0,166.72,166.79,166.47,166.67,6996.0
2015-07-30 15:40:00,166.73,166.91,166.68,166.84,8014.0,166.73,166.91,166.68,166.84,8014.0
2015-07-30 15:50:00,166.79,167.0,166.69,166.84,16795.0,166.79,167.0,166.69,166.84,16795.0
2015-07-31 09:30:00,167.0,167.0,165.63,166.0,31957.0,167.0,167.0,165.63,166.0,31957.0
2015-07-31 09:40:00,166.08,166.34,165.71,165.85,5772.0,166.08,166.34,165.71,165.85,5772.0
2015-07-31 09:50:00,165.84,166.48,165.77,166.2,17538.0,165.84,166.48,165.77,166.2,17538.0
2015-07-31 10:00:00,165.98,166.66,165.98,166.66,5000.0,165.98,166.66,165.98,166.66,5000.0
2015-07-31 10:10:00,166.65,166.92,166.36,166.66,12959.0,166.65,166.92,166.36,166.66,12959.0
2015-07-31 10:20:00,166.66,166.99,166.36,166.9,12428.0,166.66,166.99,166.36,166.9,12428.0
2015-07-31 10:30:00,166.9,167.51,166.82,167.43,9864.0,166.9,167.51,166.82,167.43,9864.0
2015-07-31 10:40:00,167.46,167.46,167.01,167.14,12934.0,167.46,167.46,167.01,167.14,12934.0
2015-07-31 10:50:00,167.21,167.45,167.05,167.05,17254.0,167.21,167.45,167.05,167.05,17254.0
2015-07-31 11:00:00,167.07,167.18,167.0,167.0,3443.0,167.07,167.18,167.0,167.0,3443.0
2015-07-31 11:10:00,166.99,167.14,166.84,167.1,5600.0,166.99,167.14,166.84,167.1,5600.0
2015-07-31 11:20:00,167.31,167.31,167.02,167.06,2900.0,167.31,167.31,167.02,167.06,2900.0
2015-07-31 11:30:00,167.27,167.29,167.06,167.11,6601.0,167.27,167.29,167.06,167.11,6601.0
2015-07-31 11:40:00,167.13,167.45,167.13,167.45,3400.0,167.13,167.45,167.13,167.45,3400.0
2015-07-31 11:50:00,167.39,167.49,167.22,167.44,9606.0,167.39,167.49,167.22,167.44,9606.0
2015-07-31 12:00:00,167.5,167.58,167.44,167.52,2350.0,167.5,167.58,167.44,167.52,2350.0
2015-07-31 12:10:00,167.49,167.86,167.48,167.77,5175.0,167.49,167.86,167.48,167.77,5175.0
2015-07-31 12:20:00,167.76,167.83,167.54,167.76,5647.0,167.76,167.83,167.54,167.76,5647.0
2015-07-31 12:30:00,167.74,167.79,167.4,167.43,5479.0,167.74,167.79,167.4,167.43,5479.0
2015-07-31 12:40:00,167.4,167.67,167.32,167.66,3020.0,167.4,167.67,167.32,167.66,3020.0
2015-07-31 12:50:00,167.59,167.78,167.58,167.66,1968.0,167.59,167.78,167.58,167.66,1968.0
2015-07-31 13:00:00,167.77,167.77,167.55,167.55,4400.0,167.77,167.77,167.55,167.55,4400.0
2015-07-31 13:10:00,167.56,167.67,167.38,167.4,3824.0,167.56,167.67,167.38,167.4,3824.0
2015-07-31 13:20:00,167.48,167.52,167.28,167.28,4359.0,167.48,167.52,167.28,167.28,4359.0
2015-07-31 13:30:00,167.28,167.37,167.19,167.23,1200.0,167.28,167.37,167.19,167.23,1200.0
2015-07-31 13:40:00,167.29,167.33,167.15,167.32,1000.0,167.29,167.33,167.15,167.32,1000.0
2015-07-31 13:50:00,167.25,167.32,167.2,167.25,1900.0,167.25,167.32,167.2,167.25,1900.0
2015-07-31 14:00:00,167.1,167.13,166.85,166.95,7899.0,167.1,167.13,166.85,166.95,7899.0
2015-07-31 14:10:00,166.95,167.03,166.78,166.83,3904.0,166.95,167.03,166.78,166.83,3904.0
2015-07-31 14:20:00,166.82,166.87,166.75,166.81,8057.0,166.82,166.87,166.75,166.81,8057.0
2015-07-31 14:30:00,166.76,167.06,166.65,166.75,10018.0,166.76,167.06,166.65,166.75,10018.0
2015-07-31 14:40:00,166.81,166.81,166.71,166.74,4208.0,166.81,166.81,166.71,166.74,4208.0
2015-07-31 14:50:00,166.74,166.83,166.72,166.83,1100.0,166.74,166.83,166.72,166.83,1100.0
2015-07-31 15:00:00,166.77,166.87,166.67,166.67,5075.0,166.77,166.87,166.67,166.67,5075.0
2015-07-31 15:10:00,166.72,166.75,166.58,166.69,5400.0,166.72,166.75,166.58,166.69,5400.0
2015-07-31 15:20:00,166.71,166.76,166.5,166.5,3663.0,166.71,166.76,166.5,166.5,3663.0
2015-07-31 15:30:00,166.51,166.55,166.29,166.45,14519.0,166.51,166.55,166.29,166.45,14519.0
2015-07-31 15:40:00,166.38,166.57,166.19,166.4,16909.0,166.38,166.57,166.19,166.4,16909.0
2015-07-31 15:50:00,166.39,166.41,165.99,166.03,74881.0,166.39,166.41,165.99,166.03,74881.0
2015-08-03 09:30:00,167.23,167.99,166.94,167.22,23774.0,167.23,167.99,166.94,167.22,23774.0
2015-08-03 09:40:00,167.21,167.45,166.52,166.61,6897.0,167.21,167.45,166.52,166.61,6897.0
2015-08-03 09:50:00,167.03,167.3,166.3,166.62,14304.0,167.03,167.3,166.3,166.62,14304.0
2015-08-03 10:00:00,166.54,166.62,166.2,166.59,3232.0,166.54,166.62,166.2,166.59,3232.0
2015-08-03 10:10:00,166.54,166.62,166.22,166.49,4887.0,166.54,166.62,166.22,166.49,4887.0
2015-08-03 10:20:00,166.51,166.62,166.21,166.58,6157.0,166.51,166.62,166.21,166.58,6157.0
2015-08-03 10:30:00,166.42,166.56,166.16,166.38,11182.0,166.42,166.56,166.16,166.38,11182.0
2015-08-03 10:40:00,166.28,166.54,166.21,166.54,7600.0,166.28,166.54,166.21,166.54,7600.0
2015-08-03 10:50:00,166.49,166.51,166.1,166.16,6260.0,166.49,166.51,166.1,166.16,6260.0
2015-08-03 11:00:00,166.17,166.17,165.64,165.79,11125.0,166.17,166.17,165.64,165.79,11125.0
2015-08-03 11:10:00,165.92,166.03,165.67,165.9,2887.0,165.92,166.03,165.67,165.9,2887.0
2015-08-03 11:20:00,166.0,166.05,165.84,165.87,3695.0,166.0,166.05,165.84,165.87,3695.0
2015-08-03 11:30:00,165.9,166.26,165.9,166.26,3992.0,165.9,166.26,165.9,166.26,3992.0
2015-08-03 11:40:00,166.26,166.31,165.88,165.91,6000.0,166.26,166.31,165.88,165.91,6000.0
2015-08-03 11:50:00,166.05,166.05,165.74,165.75,4995.0,166.05,166.05,165.74,165.75,4995.0
2015-08-03 12:00:00,165.79,165.79,165.64,165.77,2507.0,165.79,165.79,165.64,165.77,2507.0
2015-08-03 12:10:00,165.81,165.94,165.71,165.74,11083.0,165.81,165.94,165.71,165.74,11083.0
2015-08-03 12:20:00,165.74,165.84,165.56,165.83,6537.0,165.74,165.84,165.56,165.83,6537.0
2015-08-03 12:30:00,165.72,165.73,165.13,165.18,8037.0,165.72,165.73,165.13,165.18,8037.0
2015-08-03 12:40:00,165.19,165.35,164.9,164.94,7448.0,165.19,165.35,164.9,164.94,7448.0
2015-08-03 12:50:00,164.76,164.91,164.04,164.1,34159.0,164.76,164.91,164.04,164.1,34159.0
2015-08-03 13:00:00,164.19,164.39,164.05,164.05,7784.0,164.19,164.39,164.05,164.05,7784.0
2015-08-03 13:10:00,164.04,164.04,163.25,163.57,34954.0,164.04,164.04,163.25,163.57,34954.0
2015-08-03 13:20:00,163.44,163.95,163.44,163.81,14746.0,163.44,163.95,163.44,163.81,14746.0
2015-08-03 13:30:00,163.76,164.37,163.66,164.17,29034.0,163.76,164.37,163.66,164.17,29034.0
2015-08-03 13:40:00,164.12,164.4,163.77,164.4,21068.0,164.12,164.4,163.77,164.4,21068.0
2015-08-03 13:50:00,164.5,164.69,164.38,164.59,5755.0,164.5,164.69,164.38,164.59,5755.0
2015-08-03 14:00:00,164.51,164.53,164.02,164.06,11638.0,164.51,164.53,164.02,164.06,11638.0
2015-08-03 14:10:00,164.05,164.31,163.92,164.08,8429.0,164.05,164.31,163.92,164.08,8429.0
2015-08-03 14:20:00,164.17,164.29,163.96,164.25,9746.0,164.17,164.29,163.96,164.25,9746.0
2015-08-03 14:30:00,164.27,164.68,164.2,164.68,11825.0,164.27,164.68,164.2,164.68,11825.0
2015-08-03 14:40:00,164.74,164.93,164.51,164.73,19906.0,164.74,164.93,164.51,164.73,19906.0
2015-08-03 14:50:00,164.66,164.95,164.56,164.77,12630.0,164.66,164.95,164.56,164.77,12630.0
2015-08-03 15:00:00,164.63,165.0,164.61,164.75,10439.0,164.63,165.0,164.61,164.75,10439.0
2015-08-03 15:10:00,164.69,165.0,164.64,165.0,8223.0,164.69,165.0,164.64,165.0,8223.0
2015-08-03 15:20:00,164.8,164.96,164.62,164.91,9479.0,164.8,164.96,164.62,164.91,9479.0
2015-08-03 15:30:00,164.99,165.07,164.78,165.07,13930.0,164.99,165.07,164.78,165.07,13930.0
2015-08-03 15:40:00,165.06,165.26,164.69,165.03,17438.0,165.06,165.26,164.69,165.03,17438.0
2015-08-03 15:50:00,165.03,165.27,164.88,165.27,29298.0,165.03,165.27,164.88,165.27,29298.0
2015-08-04 09:30:00,164.83,166.0,163.98,165.4,11305.0,164.83,166.0,163.98,165.4,11305.0
2015-08-04 09:40:00,165.29,165.77,164.85,165.74,3884.0,165.29,165.77,164.85,165.74,3884.0
2015-08-04 09:50:00,165.72,166.27,165.61,166.08,3940.0,165.72,166.27,165.61,166.08,3940.0
2015-08-04 10:00:00,166.12,166.19,165.87,166.03,4591.0,166.12,166.19,165.87,166.03,4591.0
2015-08-04 10:10:00,165.96,166.03,165.6,166.01,3890.0,165.96,166.03,165.6,166.01,3890.0
2015-08-04 10:20:00,166.04,166.8,166.04,166.67,7117.0,166.04,166.8,166.04,166.67,7117.0
2015-08-04 10:30:00,166.7,166.84,166.42,166.84,7641.0,166.7,166.84,166.42,166.84,7641.0
2015-08-04 10:40:00,166.84,166.92,166.64,166.64,4719.0,166.84,166.92,166.64,166.64,4719.0
2015-08-04 10:50:00,166.77,166.77,165.84,166.01,10041.0,166.77,166.77,165.84,166.01,10041.0
2015-08-04 11:00:00,166.02,166.07,165.81,165.88,9300.0,166.02,166.07,165.81,165.88,9300.0
2015-08-04 11:10:00,165.84,166.0,165.76,165.76,4188.0,165.84,166.0,165.76,165.76,4188.0
2015-08-04 11:20:00,165.81,165.86,165.31,165.5,7202.0,165.81,165.86,165.31,165.5,7202.0
2015-08-04 11:30:00,165.5,165.5,165.15,165.31,4730.0,165.5,165.5,165.15,165.31,4730.0
2015-08-04 11:40:00,165.3,165.54,165.26,165.38,6426.0,165.3,165.54,165.26,165.38,6426.0
2015-08-04 11:50:00,165.25,165.29,164.83,165.23,7825.0,165.25,165.29,164.83,165.23,7825.0
2015-08-04 12:00:00,165.38,165.59,165.31,165.56,3380.0,165.38,165.59,165.31,165.56,3380.0
2015-08-04 12:10:00,165.62,165.7,165.57,165.66,3852.0,165.62,165.7,165.57,165.66,3852.0
2015-08-04 12:20:00,165.42,165.61,165.31,165.46,7337.0,165.42,165.61,165.31,165.46,7337.0
2015-08-04 12:30:00,165.36,165.46,165.27,165.36,10715.0,165.36,165.46,165.27,165.36,10715.0
2015-08-04 12:40:00,165.47,165.47,165.22,165.39,6354.0,165.47,165.47,165.22,165.39,6354.0
2015-08-04 12:50:00,165.32,165.32,164.92,165.06,3975.0,165.32,165.32,164.92,165.06,3975.0
2015-08-04 13:00:00,164.97,165.11,164.92,165.07,13645.0,164.97,165.11,164.92,165.07,13645.0
2015-08-04 13:10:00,165.11,165.27,165.04,165.19,4600.0,165.11,165.27,165.04,165.19,4600.0
2015-08-04 13:20:00,165.21,165.31,165.12,165.17,11704.0,165.21,165.31,165.12,165.17,11704.0
2015-08-04 13:30:00,165.17,165.48,165.17,165.27,5576.0,165.17,165.48,165.17,165.27,5576.0
2015-08-04 13:40:00,165.27,165.48,165.12,165.29,5051.0,165.27,165.48,165.12,165.29,5051.0
2015-08-04 13:50:00,165.17,165.19,164.99,165.03,2700.0,165.17,165.19,164.99,165.03,2700.0
2015-08-04 14:00:00,165.01,165.12,164.51,164.65,7769.0,165.01,165.12,164.51,164.65,7769.0
2015-08-04 14:10:00,164.55,164.84,164.43,164.84,6099.0,164.55,164.84,164.43,164.84,6099.0
2015-08-04 14:20:00,164.84,164.93,164.56,164.72,3886.0,164.84,164.93,164.56,164.72,3886.0
2015-08-04 14:30:00,164.69,165.05,164.61,165.03,4624.0,164.69,165.05,164.61,165.03,4624.0
2015-08-04 14:40:00,164.97,165.32,164.9,165.32,4400.0,164.97,165.32,164.9,165.32,4400.0
2015-08-04 14:50:00,165.36,165.36,165.03,165.26,7200.0,165.36,165.36,165.03,165.26,7200.0
2015-08-04 15:00:00,165.35,165.36,165.0,165.18,8400.0,165.35,165.36,165.0,165.18,8400.0
2015-08-04 15:10:00,165.26,165.26,164.91,164.99,8890.0,165.26,165.26,164.91,164.99,8890.0
2015-08-04 15:20:00,165.02,165.13,164.98,165.05,16020.0,165.02,165.13,164.98,165.05,16020.0
2015-08-04 15:30:00,165.12,165.33,164.86,165.12,12596.0,165.12,165.33,164.86,165.12,12596.0
2015-08-04 15:40:00,165.07,165.15,164.94,165.0,23580.0,165.07,165.15,164.94,165.0,23580.0
2015-08-04 15:50:00,164.99,165.17,164.9,165.05,34777.0,164.99,165.17,164.9,165.05,34777.0
2015-08-05 09:30:00,166.52,166.57,165.54,166.4,14710.0,166.52,166.57,165.54,166.4,14710.0
2015-08-05 09:40:00,166.41,167.18,165.91,166.87,9104.0,166.41,167.18,165.91,166.87,9104.0
2015-08-05 09:50:00,167.0,167.15,166.21,166.77,9941.0,167.0,167.15,166.21,166.77,9941.0
2015-08-05 10:00:00,166.79,167.16,166.58,166.67,7994.0,166.79,167.16,166.58,166.67,7994.0
2015-08-05 10:10:00,166.65,166.96,166.62,166.93,4650.0,166.65,166.96,166.62,166.93,4650.0
2015-08-05 10:20:00,166.92,167.3,166.75,167.3,7028.0,166.92,167.3,166.75,167.3,7028.0
2015-08-05 10:30:00,167.35,167.35,166.76,166.76,9320.0,167.35,167.35,166.76,166.76,9320.0
2015-08-05 10:40:00,166.78,166.86,166.6,166.68,7040.0,166.78,166.86,166.6,166.68,7040.0
2015-08-05 10:50:00,166.79,166.86,166.45,166.69,10388.0,166.79,166.86,166.45,166.69,10388.0
2015-08-05 11:00:00,166.51,167.09,166.51,167.02,10436.0,166.51,167.09,166.51,167.02,10436.0
2015-08-05 11:10:00,166.96,167.4,166.9,167.33,4300.0,166.96,167.4,166.9,167.33,4300.0
2015-08-05 11:20:00,167.35,167.43,167.09,167.32,10499.0,167.35,167.43,167.09,167.32,10499.0
2015-08-05 11:30:00,167.44,167.63,167.43,167.54,8166.0,167.44,167.63,167.43,167.54,8166.0
2015-08-05 11:40:00,167.58,167.77,167.5,167.52,10542.0,167.58,167.77,167.5,167.52,10542.0
2015-08-05 11:50:00,167.52,167.62,166.98,167.05,12413.0,167.52,167.62,166.98,167.05,12413.0
2015-08-05 12:00:00,167.09,167.38,167.04,167.17,7361.0,167.09,167.38,167.04,167.17,7361.0
2015-08-05 12:10:00,167.19,167.2,166.9,166.91,2409.0,167.19,167.2,166.9,166.91,2409.0
2015-08-05 12:20:00,166.93,166.96,166.53,166.64,4158.0,166.93,166.96,166.53,166.64,4158.0
2015-08-05 12:30:00,166.69,166.99,166.63,166.93,2586.0,166.69,166.99,166.63,166.93,2586.0
2015-08-05 12:40:00,166.89,167.03,166.7,167.03,4625.0,166.89,167.03,166.7,167.03,4625.0
2015-08-05 12:50:00,166.97,167.07,166.89,166.95,5631.0,166.97,167.07,166.89,166.95,5631.0
2015-08-05 13:00:00,166.95,167.0,166.81,166.83,3528.0,166.95,167.0,166.81,166.83,3528.0
2015-08-05 13:10:00,166.93,167.0,166.67,166.8,7285.0,166.93,167.0,166.67,166.8,7285.0
2015-08-05 13:20:00,166.78,166.97,166.74,166.92,8082.0,166.78,166.97,166.74,166.92,8082.0
2015-08-05 13:30:00,166.87,166.96,166.71,166.75,9314.0,166.87,166.96,166.71,166.75,9314.0
2015-08-05 13:40:00,166.83,167.07,166.77,166.97,8300.0,166.83,167.07,166.77,166.97,8300.0
2015-08-05 13:50:00,167.0,167.07,166.83,167.07,4744.0,167.0,167.07,166.83,167.07,4744.0
2015-08-05 14:00:00,167.0,167.06,166.78,166.83,10771.0,167.0,167.06,166.78,166.83,10771.0
2015-08-05 14:10:00,166.81,167.0,166.68,166.84,12400.0,166.81,167.0,166.68,166.84,12400.0
2015-08-05 14:20:00,166.93,166.99,166.77,166.87,7571.0,166.93,166.99,166.77,166.87,7571.0
2015-08-05 14:30:00,166.92,166.99,166.78,166.82,15292.0,166.92,166.99,166.78,166.82,15292.0
2015-08-05 14:40:00,166.8,166.82,166.61,166.78,9377.0,166.8,166.82,166.61,166.78,9377.0
2015-08-05 14:50:00,166.81,166.92,166.61,166.83,11612.0,166.81,166.92,166.61,166.83,11612.0
2015-08-05 15:00:00,166.82,166.99,166.78,166.94,21260.0,166.82,166.99,166.78,166.94,21260.0
2015-08-05 15:10:00,166.94,167.26,166.93,167.21,12500.0,166.94,167.26,166.93,167.21,12500.0
2015-08-05 15:20:00,167.23,167.24,166.86,166.94,14212.0,167.23,167.24,166.86,166.94,14212.0
2015-08-05 15:30:00,166.97,167.08,166.86,166.93,9697.0,166.97,167.08,166.86,166.93,9697.0
2015-08-05 15:40:00,166.96,167.04,166.91,166.98,10182.0,166.96,167.04,166.91,166.98,10182.0
2015-08-05 15:50:00,166.99,167.1,166.98,167.03,29074.0,166.99,167.1,166.98,167.03,29074.0
2015-08-06 09:30:00,167.27,167.96,166.52,166.86,13898.0,167.27,167.96,166.52,166.86,13898.0
2015-08-06 09:40:00,166.75,166.85,166.28,166.59,16678.0,166.75,166.85,166.28,166.59,16678.0
2015-08-06 09:50:00,166.58,166.59,165.67,166.42,6846.0,166.58,166.59,165.67,166.42,6846.0
2015-08-06 10:00:00,166.33,166.55,166.07,166.46,12528.0,166.33,166.55,166.07,166.46,12528.0
2015-08-06 10:10:00,166.45,167.15,166.45,166.66,10455.0,166.45,167.15,166.45,166.66,10455.0
2015-08-06 10:20:00,166.72,166.72,166.02,166.4,6010.0,166.72,166.72,166.02,166.4,6010.0
2015-08-06 10:30:00,166.3,166.48,165.71,165.88,18551.0,166.3,166.48,165.71,165.88,18551.0
2015-08-06 10:40:00,165.86,165.9,165.46,165.65,5361.0,165.86,165.9,165.46,165.65,5361.0
2015-08-06 10:50:00,165.7,165.81,165.52,165.78,4639.0,165.7,165.81,165.52,165.78,4639.0
2015-08-06 11:00:00,165.7,165.7,165.49,165.68,7937.0,165.7,165.7,165.49,165.68,7937.0
2015-08-06 11:10:00,165.67,165.96,165.58,165.7,28725.0,165.67,165.96,165.58,165.7,28725.0
2015-08-06 11:20:00,165.84,165.97,165.51,165.6,13980.0,165.84,165.97,165.51,165.6,13980.0
2015-08-06 11:30:00,165.5,165.66,165.24,165.44,10240.0,165.5,165.66,165.24,165.44,10240.0
2015-08-06 11:40:00,165.4,165.77,165.21,165.77,13830.0,165.4,165.77,165.21,165.77,13830.0
2015-08-06 11:50:00,165.74,165.85,164.45,164.45,18130.0,165.74,165.85,164.45,164.45,18130.0
2015-08-06 12:00:00,164.45,164.92,164.42,164.49,16051.0,164.45,164.92,164.42,164.49,16051.0
2015-08-06 12:10:00,164.4,164.49,163.83,163.96,20378.0,164.4,164.49,163.83,163.96,20378.0
2015-08-06 12:20:00,163.96,164.13,163.4,163.75,25120.0,163.96,164.13,163.4,163.75,25120.0
2015-08-06 12:30:00,163.76,163.86,163.57,163.75,10373.0,163.76,163.86,163.57,163.75,10373.0
2015-08-06 12:40:00,163.75,164.26,163.75,164.26,9652.0,163.75,164.26,163.75,164.26,9652.0
2015-08-06 12:50:00,164.29,164.31,163.85,163.94,9080.0,164.29,164.31,163.85,163.94,9080.0
2015-08-06 13:00:00,163.83,164.01,163.73,163.92,9961.0,163.83,164.01,163.73,163.92,9961.0
2015-08-06 13:10:00,163.83,164.15,163.82,164.15,7800.0,163.83,164.15,163.82,164.15,7800.0
2015-08-06 13:20:00,164.0,164.45,163.89,164.42,6895.0,164.0,164.45,163.89,164.42,6895.0
2015-08-06 13:30:00,164.42,164.75,164.35,164.51,15257.0,164.42,164.75,164.35,164.51,15257.0
2015-08-06 13:40:00,164.58,164.99,164.55,164.78,8145.0,164.58,164.99,164.55,164.78,8145.0
2015-08-06 13:50:00,164.71,164.75,164.28,164.43,9988.0,164.71,164.75,164.28,164.43,9988.0
2015-08-06 14:00:00,164.47,164.65,164.4,164.6,11025.0,164.47,164.65,164.4,164.6,11025.0
2015-08-06 14:10:00,164.68,164.79,164.46,164.49,4200.0,164.68,164.79,164.46,164.49,4200.0
2015-08-06 14:20:00,164.54,165.03,164.54,165.02,10877.0,164.54,165.03,164.54,165.02,10877.0
2015-08-06 14:30:00,165.07,165.2,164.96,165.09,5787.0,165.07,165.2,164.96,165.09,5787.0
2015-08-06 14:40:00,165.16,165.29,165.13,165.14,8600.0,165.16,165.29,165.13,165.14,8600.0
2015-08-06 14:50:00,165.12,165.16,165.0,165.02,8225.0,165.12,165.16,165.0,165.02,8225.0
2015-08-06 15:00:00,165.06,165.22,164.97,165.11,10779.0,165.06,165.22,164.97,165.11,10779.0
2015-08-06 15:10:00,165.11,165.43,165.06,165.17,17688.0,165.11,165.43,165.06,165.17,17688.0
2015-08-06 15:20:00,165.08,165.14,164.83,164.86,5020.0,165.08,165.14,164.83,164.86,5020.0
2015-08-06 15:30:00,164.8,164.94,164.75,164.83,14794.0,164.8,164.94,164.75,164.83,14794.0
2015-08-06 15:40:00,164.83,165.08,164.77,164.9,11726.0,164.83,165.08,164.77,164.9,11726.0
2015-08-06 15:50:00,165.01,165.03,164.77,164.77,20604.0,165.01,165.03,164.77,164.77,20604.0
2015-08-07 09:30:00,164.7,164.7,163.54,164.05,10132.0,164.7,164.7,163.54,164.05,10132.0
2015-08-07 09:40:00,164.28,164.57,163.53,163.6,11640.0,164.28,164.57,163.53,163.6,11640.0
2015-08-07 09:50:00,163.82,164.48,163.61,164.48,16305.0,163.82,164.48,163.61,164.48,16305.0
2015-08-07 10:00:00,164.22,164.41,163.9,164.22,15512.0,164.22,164.41,163.9,164.22,15512.0
2015-08-07 10:10:00,164.33,164.39,163.9,163.95,8234.0,164.33,164.39,163.9,163.95,8234.0
2015-08-07 10:20:00,163.95,164.02,163.64,163.9,12266.0,163.95,164.02,163.64,163.9,12266.0
2015-08-07 10:30:00,163.96,164.41,163.9,164.2,14500.0,163.96,164.41,163.9,164.2,14500.0
2015-08-07 10:40:00,164.27,164.41,163.96,164.41,8733.0,164.27,164.41,163.96,164.41,8733.0
2015-08-07 10:50:00,164.41,164.47,164.05,164.05,7800.0,164.41,164.47,164.05,164.05,7800.0
2015-08-07 11:00:00,164.06,164.23,163.73,163.83,13757.0,164.06,164.23,163.73,163.83,13757.0
2015-08-07 11:10:00,163.77,163.93,163.68,163.68,11219.0,163.77,163.93,163.68,163.68,11219.0
2015-08-07 11:20:00,163.78,163.88,163.66,163.87,5475.0,163.78,163.88,163.66,163.87,5475.0
2015-08-07 11:30:00,163.81,163.81,163.45,163.5,9789.0,163.81,163.81,163.45,163.5,9789.0
2015-08-07 11:40:00,163.46,163.75,163.39,163.67,12488.0,163.46,163.75,163.39,163.67,12488.0
2015-08-07 11:50:00,163.62,164.01,163.62,163.86,10165.0,163.62,164.01,163.62,163.86,10165.0
2015-08-07 12:00:00,164.03,164.15,163.85,164.03,6905.0,164.03,164.15,163.85,164.03,6905.0
2015-08-07 12:10:00,164.12,164.32,164.0,164.02,6171.0,164.12,164.32,164.0,164.02,6171.0
2015-08-07 12:20:00,164.04,164.19,163.93,164.03,28115.0,164.04,164.19,163.93,164.03,28115.0
2015-08-07 12:30:00,164.11,164.21,163.87,164.17,6750.0,164.11,164.21,163.87,164.17,6750.0
2015-08-07 12:40:00,164.22,164.52,164.12,164.33,11603.0,164.22,164.52,164.12,164.33,11603.0
2015-08-07 12:50:00,164.33,164.4,164.12,164.32,16991.0,164.33,164.4,164.12,164.32,16991.0
2015-08-07 13:00:00,164.28,164.39,164.14,164.17,9690.0,164.28,164.39,164.14,164.17,9690.0
2015-08-07 13:10:00,164.25,164.36,164.07,164.28,12276.0,164.25,164.36,164.07,164.28,12276.0
2015-08-07 13:20:00,164.22,164.39,164.21,164.3,6955.0,164.22,164.39,164.21,164.3,6955.0
2015-08-07 13:30:00,164.25,164.53,164.25,164.32,10363.0,164.25,164.53,164.25,164.32,10363.0
2015-08-07 13:40:00,164.31,164.49,164.29,164.37,18100.0,164.31,164.49,164.29,164.37,18100.0
2015-08-07 13:50:00,164.37,164.43,164.25,164.26,10372.0,164.37,164.43,164.25,164.26,10372.0
2015-08-07 14:00:00,164.28,164.58,164.11,164.58,7570.0,164.28,164.58,164.11,164.58,7570.0
2015-08-07 14:10:00,164.6,164.83,164.54,164.79,10000.0,164.6,164.83,164.54,164.79,10000.0
2015-08-07 14:20:00,164.7,165.11,164.69,164.98,13110.0,164.7,165.11,164.69,164.98,13110.0
2015-08-07 14:30:00,164.98,165.51,164.98,165.5,10584.0,164.98,165.51,164.98,165.5,10584.0
2015-08-07 14:40:00,165.4,165.44,164.89,164.99,13154.0,165.4,165.44,164.89,164.99,13154.0
2015-08-07 14:50:00,164.9,165.18,164.9,165.11,9545.0,164.9,165.18,164.9,165.11,9545.0
2015-08-07 15:00:00,165.11,165.45,165.05,165.45,10988.0,165.11,165.45,165.05,165.45,10988.0
2015-08-07 15:10:00,165.39,165.4,165.07,165.35,18934.0,165.39,165.4,165.07,165.35,18934.0
2015-08-07 15:20:00,165.35,165.85,165.29,165.8,11252.0,165.35,165.85,165.29,165.8,11252.0
2015-08-07 15:30:00,165.79,165.97,165.65,165.65,21147.0,165.79,165.97,165.65,165.65,21147.0
2015-08-07 15:40:00,165.68,165.68,165.36,165.67,11840.0,165.68,165.68,165.36,165.67,11840.0
2015-08-07 15:50:00,165.6,165.71,165.53,165.67,32658.0,165.6,165.71,165.53,165.67,32658.0
2015-08-10 09:30:00,167.66,168.4,167.24,167.89,29240.0,167.66,168.4,167.24,167.89,29240.0
2015-08-10 09:40:00,167.89,168.7,167.56,168.31,9730.0,167.89,168.7,167.56,168.31,9730.0
2015-08-10 09:50:00,168.32,168.32,167.5,167.85,15332.0,168.32,168.32,167.5,167.85,15332.0
2015-08-10 10:00:00,167.85,168.44,167.66,168.25,15019.0,167.85,168.44,167.66,168.25,15019.0
2015-08-10 10:10:00,168.43,168.43,167.86,168.1,11000.0,168.43,168.43,167.86,168.1,11000.0
2015-08-10 10:20:00,168.0,168.37,167.99,168.09,7593.0,168.0,168.37,167.99,168.09,7593.0
2015-08-10 10:30:00,168.12,168.15,167.07,167.07,11955.0,168.12,168.15,167.07,167.07,11955.0
2015-08-10 10:40:00,167.09,167.92,167.08,167.7,27469.0,167.09,167.92,167.08,167.7,27469.0
2015-08-10 10:50:00,167.63,167.91,167.52,167.79,11935.0,167.63,167.91,167.52,167.79,11935.0
2015-08-10 11:00:00,167.76,168.01,167.69,168.0,2285.0,167.76,168.01,167.69,168.0,2285.0
2015-08-10 11:10:00,168.01,168.33,167.9,168.2,5718.0,168.01,168.33,167.9,168.2,5718.0
2015-08-10 11:20:00,168.09,168.2,167.55,167.8,10506.0,168.09,168.2,167.55,167.8,10506.0
2015-08-10 11:30:00,167.65,168.15,167.65,167.95,5496.0,167.65,168.15,167.65,167.95,5496.0
2015-08-10 11:40:00,168.05,168.35,167.93,168.28,6500.0,168.05,168.35,167.93,168.28,6500.0
2015-08-10 11:50:00,168.22,168.43,168.21,168.26,3678.0,168.22,168.43,168.21,168.26,3678.0
2015-08-10 12:00:00,168.28,168.55,168.26,168.55,3442.0,168.28,168.55,168.26,168.55,3442.0
2015-08-10 12:10:00,168.55,168.62,168.34,168.37,6184.0,168.55,168.62,168.34,168.37,6184.0
2015-08-10 12:20:00,168.37,168.39,168.19,168.3,6118.0,168.37,168.39,168.19,168.3,6118.0
2015-08-10 12:30:00,168.3,168.63,168.29,168.63,2400.0,168.3,168.63,168.29,168.63,2400.0
2015-08-10 12:40:00,168.65,168.66,168.39,168.48,4087.0,168.65,168.66,168.39,168.48,4087.0
2015-08-10 12:50:00,168.54,168.54,168.29,168.29,5597.0,168.54,168.54,168.29,168.29,5597.0
2015-08-10 13:00:00,168.46,168.87,168.39,168.61,5127.0,168.46,168.87,168.39,168.61,5127.0
2015-08-10 13:10:00,168.82,168.9,168.39,168.72,5856.0,168.82,168.9,168.39,168.72,5856.0
2015-08-10 13:20:00,168.71,168.82,168.56,168.56,5876.0,168.71,168.82,168.56,168.56,5876.0
2015-08-10 13:30:00,168.58,168.7,168.54,168.66,9624.0,168.58,168.7,168.54,168.66,9624.0
2015-08-10 13:40:00,168.57,168.7,168.46,168.58,7950.0,168.57,168.7,168.46,168.58,7950.0
2015-08-10 13:50:00,168.69,168.88,168.68,168.88,5061.0,168.69,168.88,168.68,168.88,5061.0
2015-08-10 14:00:00,168.91,169.0,168.75,168.86,6295.0,168.91,169.0,168.75,168.86,6295.0
2015-08-10 14:10:00,168.86,169.13,168.68,169.13,9561.0,168.86,169.13,168.68,169.13,9561.0
2015-08-10 14:20:00,168.97,169.0,168.72,168.95,10222.0,168.97,169.0,168.72,168.95,10222.0
2015-08-10 14:30:00,168.95,169.0,168.8,168.84,8458.0,168.95,169.0,168.8,168.84,8458.0
2015-08-10 14:40:00,168.85,168.85,168.58,168.72,6801.0,168.85,168.85,168.58,168.72,6801.0
2015-08-10 14:50:00,168.7,168.73,168.52,168.71,6292.0,168.7,168.73,168.52,168.71,6292.0
2015-08-10 15:00:00,168.66,168.7,168.54,168.7,7223.0,168.66,168.7,168.54,168.7,7223.0
2015-08-10 15:10:00,168.68,168.74,168.5,168.55,9849.0,168.68,168.74,168.5,168.55,9849.0
2015-08-10 15:20:00,168.6,168.65,168.45,168.45,12747.0,168.6,168.65,168.45,168.45,12747.0
2015-08-10 15:30:00,168.46,168.55,168.44,168.47,13144.0,168.46,168.55,168.44,168.47,13144.0
2015-08-10 15:40:00,168.46,168.61,168.35,168.38,18935.0,168.46,168.61,168.35,168.38,18935.0
2015-08-10 15:50:00,168.42,168.51,168.19,168.28,54876.0,168.42,168.51,168.19,168.28,54876.0
2015-08-11 09:30:00,166.96,167.93,166.0,167.59,19964.0,166.96,167.93,166.0,167.59,19964.0
2015-08-11 09:40:00,167.3,167.45,167.02,167.38,10235.0,167.3,167.45,167.02,167.38,10235.0
2015-08-11 09:50:00,167.26,167.8,167.15,167.8,13267.0,167.26,167.8,167.15,167.8,13267.0
2015-08-11 10:00:00,167.6,167.96,167.46,167.96,7896.0,167.6,167.96,167.46,167.96,7896.0
2015-08-11 10:10:00,167.87,168.11,167.57,168.0,26737.0,167.87,168.11,167.57,168.0,26737.0
2015-08-11 10:20:00,168.0,168.24,167.75,167.76,10043.0,168.0,168.24,167.75,167.76,10043.0
2015-08-11 10:30:00,167.78,168.11,167.48,167.63,4309.0,167.78,168.11,167.48,167.63,4309.0
2015-08-11 10:40:00,167.67,167.99,167.67,167.67,5509.0,167.67,167.99,167.67,167.67,5509.0
2015-08-11 10:50:00,167.68,167.91,167.54,167.66,12933.0,167.68,167.91,167.54,167.66,12933.0
2015-08-11 11:00:00,167.66,167.8,167.19,167.19,4050.0,167.66,167.8,167.19,167.19,4050.0
2015-08-11 11:10:00,167.29,167.5,167.14,167.14,10475.0,167.29,167.5,167.14,167.14,10475.0
2015-08-11 11:20:00,167.31,167.32,166.7,166.88,6790.0,167.31,167.32,166.7,166.88,6790.0
2015-08-11 11:30:00,166.95,167.27,166.92,167.27,4200.0,166.95,167.27,166.92,167.27,4200.0
2015-08-11 11:40:00,167.21,167.34,166.55,166.73,9089.0,167.21,167.34,166.55,166.73,9089.0
2015-08-11 11:50:00,166.73,166.73,166.52,166.71,9761.0,166.73,166.73,166.52,166.71,9761.0
2015-08-11 12:00:00,166.75,166.99,166.67,166.82,8534.0,166.75,166.99,166.67,166.82,8534.0
2015-08-11 12:10:00,166.79,167.19,166.79,166.88,4900.0,166.79,167.19,166.79,166.88,4900.0
2015-08-11 12:20:00,166.99,166.99,166.44,166.75,7434.0,166.99,166.99,166.44,166.75,7434.0
2015-08-11 12:30:00,166.74,167.19,166.74,167.19,3801.0,166.74,167.19,166.74,167.19,3801.0
2015-08-11 12:40:00,167.08,167.38,166.98,167.25,6533.0,167.08,167.38,166.98,167.25,6533.0
2015-08-11 12:50:00,167.27,167.27,166.79,166.79,3865.0,167.27,167.27,166.79,166.79,3865.0
2015-08-11 13:00:00,166.96,167.29,166.76,166.88,5469.0,166.96,167.29,166.76,166.88,5469.0
2015-08-11 13:10:00,166.84,167.02,166.69,166.69,4700.0,166.84,167.02,166.69,166.69,4700.0
2015-08-11 13:20:00,166.69,167.25,166.65,167.25,6628.0,166.69,167.25,166.65,167.25,6628.0
2015-08-11 13:30:00,167.19,167.23,167.01,167.14,5618.0,167.19,167.23,167.01,167.14,5618.0
2015-08-11 13:40:00,167.11,167.27,167.07,167.2,3147.0,167.11,167.27,167.07,167.2,3147.0
2015-08-11 13:50:00,167.11,167.11,166.81,166.81,3150.0,167.11,167.11,166.81,166.81,3150.0
2015-08-11 14:00:00,166.89,167.0,166.59,166.84,7373.0,166.89,167.0,166.59,166.84,7373.0
2015-08-11 14:10:00,166.83,166.9,166.42,166.45,5644.0,166.83,166.9,166.42,166.45,5644.0
2015-08-11 14:20:00,166.42,166.86,166.42,166.73,8100.0,166.42,166.86,166.42,166.73,8100.0
2015-08-11 14:30:00,166.74,166.91,166.61,166.91,4436.0,166.74,166.91,166.61,166.91,4436.0
2015-08-11 14:40:00,166.82,166.95,166.71,166.71,4650.0,166.82,166.95,166.71,166.71,4650.0
2015-08-11 14:50:00,166.71,167.26,166.69,167.14,7898.0,166.71,167.26,166.69,167.14,7898.0
2015-08-11 15:00:00,167.11,167.36,167.0,167.19,6186.0,167.11,167.36,167.0,167.19,6186.0
2015-08-11 15:10:00,167.01,167.42,167.01,167.3,6346.0,167.01,167.42,167.01,167.3,6346.0
2015-08-11 15:20:00,167.37,168.07,167.3,168.07,9962.0,167.37,168.07,167.3,168.07,9962.0
2015-08-11 15:30:00,168.07,168.2,167.58,168.2,11913.0,168.07,168.2,167.58,168.2,11913.0
2015-08-11 15:40:00,168.2,168.5,168.01,168.01,28354.0,168.2,168.5,168.01,168.01,28354.0
2015-08-11 15:50:00,168.07,168.51,168.06,168.51,61856.0,168.07,168.51,168.06,168.51,61856.0
2015-08-12 09:30:00,166.6,167.58,165.0,166.01,21094.0,166.6,167.58,165.0,166.01,21094.0
2015-08-12 09:40:00,165.66,166.23,165.34,165.34,9045.0,165.66,166.23,165.34,165.34,9045.0
2015-08-12 09:50:00,165.69,165.69,165.13,165.18,20597.0,165.69,165.69,165.13,165.18,20597.0
2015-08-12 10:00:00,165.32,165.58,165.14,165.29,26080.0,165.32,165.58,165.14,165.29,26080.0
2015-08-12 10:10:00,165.18,165.49,164.5,164.63,29833.0,165.18,165.49,164.5,164.63,29833.0
2015-08-12 10:20:00,164.65,164.66,164.09,164.5,25755.0,164.65,164.66,164.09,164.5,25755.0
2015-08-12 10:30:00,164.39,164.9,164.17,164.9,17339.0,164.39,164.9,164.17,164.9,17339.0
2015-08-12 10:40:00,164.91,165.25,164.55,164.55,13921.0,164.91,165.25,164.55,164.55,13921.0
2015-08-12 10:50:00,164.77,164.97,164.38,164.56,20863.0,164.77,164.97,164.38,164.56,20863.0
2015-08-12 11:00:00,164.55,164.78,164.42,164.54,29788.0,164.55,164.78,164.42,164.54,29788.0
2015-08-12 11:10:00,164.47,164.98,164.47,164.98,7620.0,164.47,164.98,164.47,164.98,7620.0
2015-08-12 11:20:00,164.84,165.3,164.64,165.26,13385.0,164.84,165.3,164.64,165.26,13385.0
2015-08-12 11:30:00,165.38,165.5,164.89,165.12,7410.0,165.38,165.5,164.89,165.12,7410.0
2015-08-12 11:40:00,165.05,165.05,164.42,164.75,8759.0,165.05,165.05,164.42,164.75,8759.0
2015-08-12 11:50:00,164.5,164.65,164.35,164.62,17573.0,164.5,164.65,164.35,164.62,17573.0
2015-08-12 12:00:00,164.39,164.68,164.36,164.57,11364.0,164.39,164.68,164.36,164.57,11364.0
2015-08-12 12:10:00,164.46,164.86,164.46,164.86,4165.0,164.46,164.86,164.46,164.86,4165.0
2015-08-12 12:20:00,164.76,164.88,164.56,164.79,6125.0,164.76,164.88,164.56,164.79,6125.0
2015-08-12 12:30:00,164.78,165.36,164.73,165.13,7600.0,164.78,165.36,164.73,165.13,7600.0
2015-08-12 12:40:00,165.21,165.28,164.81,164.9,3644.0,165.21,165.28,164.81,164.9,3644.0
2015-08-12 12:50:00,164.75,165.12,164.75,165.08,7025.0,164.75,165.12,164.75,165.08,7025.0
2015-08-12 13:00:00,165.13,165.84,165.13,165.65,6077.0,165.13,165.84,165.13,165.65,6077.0
2015-08-12 13:10:00,165.62,165.86,165.4,165.86,8698.0,165.62,165.86,165.4,165.86,8698.0
2015-08-12 13:20:00,165.88,166.35,165.69,166.2,8730.0,165.88,166.35,165.69,166.2,8730.0
2015-08-12 13:30:00,165.95,166.02,165.26,165.53,6050.0,165.95,166.02,165.26,165.53,6050.0
2015-08-12 13:40:00,165.52,166.34,165.52,166.31,6259.0,165.52,166.34,165.52,166.31,6259.0
2015-08-12 13:50:00,166.37,166.73,166.25,166.39,5133.0,166.37,166.73,166.25,166.39,5133.0
2015-08-12 14:00:00,166.47,166.47,166.12,166.38,5037.0,166.47,166.47,166.12,166.38,5037.0
2015-08-12 14:10:00,166.41,166.61,166.22,166.29,9450.0,166.41,166.61,166.22,166.29,9450.0
2015-08-12 14:20:00,166.16,166.25,165.32,165.32,7115.0,166.16,166.25,165.32,165.32,7115.0
2015-08-12 14:30:00,165.28,166.16,165.28,166.16,8793.0,165.28,166.16,165.28,166.16,8793.0
2015-08-12 14:40:00,166.3,166.43,166.18,166.33,5252.0,166.3,166.43,166.18,166.33,5252.0
2015-08-12 14:50:00,166.37,166.64,166.24,166.64,10210.0,166.37,166.64,166.24,166.64,10210.0
2015-08-12 15:00:00,166.43,166.69,166.4,166.64,6015.0,166.43,166.69,166.4,166.64,6015.0
2015-08-12 15:10:00,166.64,166.99,166.49,166.96,11400.0,166.64,166.99,166.49,166.96,11400.0
2015-08-12 15:20:00,166.99,167.11,166.8,166.88,14700.0,166.99,167.11,166.8,166.88,14700.0
2015-08-12 15:30:00,167.05,167.43,166.94,166.94,9194.0,167.05,167.43,166.94,166.94,9194.0
2015-08-12 15:40:00,167.0,167.08,166.72,166.82,19382.0,167.0,167.08,166.72,166.82,19382.0
2015-08-12 15:50:00,166.81,167.17,166.73,166.88,37924.0,166.81,167.17,166.73,166.88,37924.0
2015-08-13 09:30:00,167.24,169.05,167.13,168.48,30589.0,167.24,169.05,167.13,168.48,30589.0
2015-08-13 09:40:00,168.24,168.39,167.67,168.13,10996.0,168.24,168.39,167.67,168.13,10996.0
2015-08-13 09:50:00,168.16,168.56,168.05,168.05,6590.0,168.16,168.56,168.05,168.05,6590.0
2015-08-13 10:00:00,168.05,168.4,167.81,168.37,8179.0,168.05,168.4,167.81,168.37,8179.0
2015-08-13 10:10:00,168.32,168.37,167.76,168.06,7444.0,168.32,168.37,167.76,168.06,7444.0
2015-08-13 10:20:00,168.3,168.75,168.1,168.75,5240.0,168.3,168.75,168.1,168.75,5240.0
2015-08-13 10:30:00,168.65,168.99,168.4,168.93,6850.0,168.65,168.99,168.4,168.93,6850.0
2015-08-13 10:40:00,168.99,169.12,168.83,169.07,9063.0,168.99,169.12,168.83,169.07,9063.0
2015-08-13 10:50:00,169.0,169.76,169.0,169.76,25588.0,169.0,169.76,169.0,169.76,25588.0
2015-08-13 11:00:00,169.81,169.94,169.46,169.61,17476.0,169.81,169.94,169.46,169.61,17476.0
2015-08-13 11:10:00,169.52,170.0,169.34,169.9,6923.0,169.52,170.0,169.34,169.9,6923.0
2015-08-13 11:20:00,169.76,169.76,169.1,169.25,8170.0,169.76,169.76,169.1,169.25,8170.0
2015-08-13 11:30:00,169.27,169.47,169.12,169.28,4146.0,169.27,169.47,169.12,169.28,4146.0
2015-08-13 11:40:00,169.4,169.87,169.27,169.77,6214.0,169.4,169.87,169.27,169.77,6214.0
2015-08-13 11:50:00,169.78,170.01,169.64,169.64,5273.0,169.78,170.01,169.64,169.64,5273.0
2015-08-13 12:00:00,169.77,170.18,169.68,169.9,3505.0,169.77,170.18,169.68,169.9,3505.0
2015-08-13 12:10:00,169.84,169.96,169.66,169.69,3300.0,169.84,169.96,169.66,169.69,3300.0
2015-08-13 12:20:00,169.74,170.0,169.7,169.98,17879.0,169.74,170.0,169.7,169.98,17879.0
2015-08-13 12:30:00,169.99,170.16,169.89,169.94,6470.0,169.99,170.16,169.89,169.94,6470.0
2015-08-13 12:40:00,170.0,170.0,169.64,169.85,6595.0,170.0,170.0,169.64,169.85,6595.0
2015-08-13 12:50:00,169.9,170.11,169.77,169.95,13760.0,169.9,170.11,169.77,169.95,13760.0
2015-08-13 13:00:00,169.91,170.16,169.84,169.98,6024.0,169.91,170.16,169.84,169.98,6024.0
2015-08-13 13:10:00,169.97,169.98,169.58,169.65,6421.0,169.97,169.98,169.58,169.65,6421.0
2015-08-13 13:20:00,169.7,170.02,169.57,170.01,5817.0,169.7,170.02,169.57,170.01,5817.0
2015-08-13 13:30:00,170.09,170.33,170.03,170.28,7450.0,170.09,170.33,170.03,170.28,7450.0
2015-08-13 13:40:00,170.29,170.37,169.94,170.32,6885.0,170.29,170.37,169.94,170.32,6885.0
2015-08-13 13:50:00,170.38,170.43,169.91,170.36,8725.0,170.38,170.43,169.91,170.36,8725.0
2015-08-13 14:00:00,170.44,170.61,170.3,170.6,8717.0,170.44,170.61,170.3,170.6,8717.0
2015-08-13 14:10:00,170.6,170.94,170.58,170.8,14969.0,170.6,170.94,170.58,170.8,14969.0
2015-08-13 14:20:00,170.77,170.89,170.62,170.67,9928.0,170.77,170.89,170.62,170.67,9928.0
2015-08-13 14:30:00,170.75,170.84,170.48,170.56,12184.0,170.75,170.84,170.48,170.56,12184.0
2015-08-13 14:40:00,170.59,170.8,170.54,170.8,8911.0,170.59,170.8,170.54,170.8,8911.0
2015-08-13 14:50:00,170.72,170.81,170.34,170.48,17461.0,170.72,170.81,170.34,170.48,17461.0
2015-08-13 15:00:00,170.53,170.53,169.75,169.75,10654.0,170.53,170.53,169.75,169.75,10654.0
2015-08-13 15:10:00,169.75,169.93,169.66,169.78,7519.0,169.75,169.93,169.66,169.78,7519.0
2015-08-13 15:20:00,169.77,169.77,169.38,169.38,9455.0,169.77,169.77,169.38,169.38,9455.0
2015-08-13 15:30:00,169.28,169.32,168.78,168.8,14268.0,169.28,169.32,168.78,168.8,14268.0
2015-08-13 15:40:00,168.87,169.06,168.76,169.0,12865.0,168.87,169.06,168.76,169.0,12865.0
2015-08-13 15:50:00,169.08,169.32,168.93,169.28,44428.0,169.08,169.32,168.93,169.28,44428.0
2015-08-14 09:30:00,168.73,169.85,168.6,168.73,16704.0,168.73,169.85,168.6,168.73,16704.0
2015-08-14 09:40:00,168.84,169.23,168.55,169.0,6840.0,168.84,169.23,168.55,169.0,6840.0
2015-08-14 09:50:00,169.11,169.94,169.02,169.51,10969.0,169.11,169.94,169.02,169.51,10969.0
2015-08-14 10:00:00,169.28,169.77,169.12,169.38,4522.0,169.28,169.77,169.12,169.38,4522.0
2015-08-14 10:10:00,169.42,169.48,169.16,169.48,2691.0,169.42,169.48,169.16,169.48,2691.0
2015-08-14 10:20:00,169.46,169.59,169.23,169.59,5850.0,169.46,169.59,169.23,169.59,5850.0
2015-08-14 10:30:00,169.59,170.37,169.59,170.37,15044.0,169.59,170.37,169.59,170.37,15044.0
2015-08-14 10:40:00,170.45,170.55,169.87,170.18,15623.0,170.45,170.55,169.87,170.18,15623.0
2015-08-14 10:50:00,170.19,170.64,170.15,170.15,9732.0,170.19,170.64,170.15,170.15,9732.0
2015-08-14 11:00:00,170.0,170.14,169.76,169.84,5650.0,170.0,170.14,169.76,169.84,5650.0
2015-08-14 11:10:00,169.83,169.83,169.31,169.54,3559.0,169.83,169.83,169.31,169.54,3559.0
2015-08-14 11:20:00,169.6,169.72,169.43,169.6,3600.0,169.6,169.72,169.43,169.6,3600.0
2015-08-14 11:30:00,169.59,170.02,169.52,170.02,10055.0,169.59,170.02,169.52,170.02,10055.0
2015-08-14 11:40:00,170.04,170.36,169.88,169.88,6952.0,170.04,170.36,169.88,169.88,6952.0
2015-08-14 11:50:00,169.9,170.28,169.9,170.21,4397.0,169.9,170.28,169.9,170.21,4397.0
2015-08-14 12:00:00,170.22,170.26,169.98,170.18,2700.0,170.22,170.26,169.98,170.18,2700.0
2015-08-14 12:10:00,170.2,170.2,169.84,170.03,3129.0,170.2,170.2,169.84,170.03,3129.0
2015-08-14 12:20:00,170.15,170.19,169.94,170.16,3350.0,170.15,170.19,169.94,170.16,3350.0
2015-08-14 12:30:00,170.25,170.35,170.14,170.31,4426.0,170.25,170.35,170.14,170.31,4426.0
2015-08-14 12:40:00,170.39,170.68,170.22,170.26,9448.0,170.39,170.68,170.22,170.26,9448.0
2015-08-14 12:50:00,170.17,170.43,170.09,170.41,7850.0,170.17,170.43,170.09,170.41,7850.0
2015-08-14 13:00:00,170.34,170.78,170.34,170.64,8352.0,170.34,170.78,170.34,170.64,8352.0
2015-08-14 13:10:00,170.51,170.73,170.48,170.61,5038.0,170.51,170.73,170.48,170.61,5038.0
2015-08-14 13:20:00,170.6,170.69,170.52,170.66,3290.0,170.6,170.69,170.52,170.66,3290.0
2015-08-14 13:30:00,170.75,170.98,170.63,170.92,10515.0,170.75,170.98,170.63,170.92,10515.0
2015-08-14 13:40:00,170.91,170.91,170.3,170.33,6300.0,170.91,170.91,170.3,170.33,6300.0
2015-08-14 13:50:00,170.27,170.65,170.27,170.45,3000.0,170.27,170.65,170.27,170.45,3000.0
2015-08-14 14:00:00,170.58,170.67,170.37,170.45,1800.0,170.58,170.67,170.37,170.45,1800.0
2015-08-14 14:10:00,170.48,170.82,170.48,170.63,2154.0,170.48,170.82,170.48,170.63,2154.0
2015-08-14 14:20:00,170.83,171.0,170.59,170.74,9619.0,170.83,171.0,170.59,170.74,9619.0
2015-08-14 14:30:00,170.83,171.0,170.75,170.93,5668.0,170.83,171.0,170.75,170.93,5668.0
2015-08-14 14:40:00,170.86,170.89,170.67,170.83,8224.0,170.86,170.89,170.67,170.83,8224.0
2015-08-14 14:50:00,170.74,170.79,170.55,170.63,23154.0,170.74,170.79,170.55,170.63,23154.0
2015-08-14 15:00:00,170.6,170.89,170.57,170.76,18904.0,170.6,170.89,170.57,170.76,18904.0
2015-08-14 15:10:00,170.76,170.86,170.63,170.75,16094.0,170.76,170.86,170.63,170.75,16094.0
2015-08-14 15:20:00,170.76,170.83,170.64,170.65,15743.0,170.76,170.83,170.64,170.65,15743.0
2015-08-14 15:30:00,170.67,170.98,170.65,170.85,10477.0,170.67,170.98,170.65,170.85,10477.0
2015-08-14 15:40:00,170.87,170.94,170.76,170.84,17840.0,170.87,170.94,170.76,170.84,17840.0
2015-08-14 15:50:00,170.89,171.1,170.8,171.03,32501.0,170.89,171.1,170.8,171.03,32501.0
2015-08-17 09:30:00,171.12,171.61,170.1,170.21,15888.0,171.12,171.61,170.1,170.21,15888.0
2015-08-17 09:40:00,170.07,170.62,170.0,170.13,5203.0,170.07,170.62,170.0,170.13,5203.0
2015-08-17 09:50:00,170.33,170.48,169.45,169.45,13428.0,170.33,170.48,169.45,169.45,13428.0
2015-08-17 10:00:00,169.48,169.48,168.77,168.83,26685.0,169.48,169.48,168.77,168.83,26685.0
2015-08-17 10:10:00,169.02,170.56,169.01,170.55,5800.0,169.02,170.56,169.01,170.55,5800.0
2015-08-17 10:20:00,170.65,170.8,170.18,170.28,9869.0,170.65,170.8,170.18,170.28,9869.0
2015-08-17 10:30:00,170.2,170.44,169.73,169.73,15366.0,170.2,170.44,169.73,169.73,15366.0
2015-08-17 10:40:00,169.68,170.25,169.68,170.25,16291.0,169.68,170.25,169.68,170.25,16291.0
2015-08-17 10:50:00,170.14,170.83,170.13,170.67,10191.0,170.14,170.83,170.13,170.67,10191.0
2015-08-17 11:00:00,170.81,171.4,170.8,171.37,10756.0,170.81,171.4,170.8,171.37,10756.0
2015-08-17 11:10:00,171.24,171.35,170.91,170.91,12326.0,171.24,171.35,170.91,170.91,12326.0
2015-08-17 11:20:00,170.91,170.91,170.35,170.53,10558.0,170.91,170.91,170.35,170.53,10558.0
2015-08-17 11:30:00,170.52,170.87,170.46,170.56,8481.0,170.52,170.87,170.46,170.56,8481.0
2015-08-17 11:40:00,170.55,170.89,170.55,170.78,12867.0,170.55,170.89,170.55,170.78,12867.0
2015-08-17 11:50:00,170.9,170.98,170.64,170.82,8856.0,170.9,170.98,170.64,170.82,8856.0
2015-08-17 12:00:00,170.73,170.97,170.56,170.97,3002.0,170.73,170.97,170.56,170.97,3002.0
2015-08-17 12:10:00,170.95,170.99,170.44,170.56,13008.0,170.95,170.99,170.44,170.56,13008.0
2015-08-17 12:20:00,170.56,170.78,170.5,170.6,15508.0,170.56,170.78,170.5,170.6,15508.0
2015-08-17 12:30:00,170.53,170.64,170.38,170.54,10950.0,170.53,170.64,170.38,170.54,10950.0
2015-08-17 12:40:00,170.49,170.62,170.37,170.4,7900.0,170.49,170.62,170.37,170.4,7900.0
2015-08-17 12:50:00,170.57,170.83,170.38,170.7,12562.0,170.57,170.83,170.38,170.7,12562.0
2015-08-17 13:00:00,170.83,171.13,170.71,171.12,11475.0,170.83,171.13,170.71,171.12,11475.0
2015-08-17 13:10:00,171.13,171.13,170.96,171.11,3101.0,171.13,171.13,170.96,171.11,3101.0
2015-08-17 13:20:00,171.05,171.05,170.75,170.85,2800.0,171.05,171.05,170.75,170.85,2800.0
2015-08-17 13:30:00,170.92,171.13,170.74,170.88,11087.0,170.92,171.13,170.74,170.88,11087.0
2015-08-17 13:40:00,170.77,171.11,170.77,170.95,8488.0,170.77,171.11,170.77,170.95,8488.0
2015-08-17 13:50:00,170.92,170.92,170.71,170.78,9386.0,170.92,170.92,170.71,170.78,9386.0
2015-08-17 14:00:00,170.92,171.02,170.52,170.52,5385.0,170.92,171.02,170.52,170.52,5385.0
2015-08-17 14:10:00,170.7,170.83,170.62,170.66,8632.0,170.7,170.83,170.62,170.66,8632.0
2015-08-17 14:20:00,170.67,170.83,170.52,170.65,10533.0,170.67,170.83,170.52,170.65,10533.0
2015-08-17 14:30:00,170.79,170.86,170.59,170.67,6228.0,170.79,170.86,170.59,170.67,6228.0
2015-08-17 14:40:00,170.74,170.9,170.67,170.74,6130.0,170.74,170.9,170.67,170.74,6130.0
2015-08-17 14:50:00,170.66,171.0,170.66,170.9,4077.0,170.66,171.0,170.66,170.9,4077.0
2015-08-17 15:00:00,170.9,171.21,170.81,171.03,9602.0,170.9,171.21,170.81,171.03,9602.0
2015-08-17 15:10:00,171.07,171.18,170.93,170.93,6372.0,171.07,171.18,170.93,170.93,6372.0
2015-08-17 15:20:00,171.0,171.18,170.81,170.94,12545.0,171.0,171.18,170.81,170.94,12545.0
2015-08-17 15:30:00,170.94,171.11,170.83,170.98,7396.0,170.94,171.11,170.83,170.98,7396.0
2015-08-17 15:40:00,171.03,171.26,170.87,171.0,14222.0,171.03,171.26,170.87,171.0,14222.0
2015-08-17 15:50:00,171.1,171.4,170.93,171.39,33896.0,171.1,171.4,170.93,171.39,33896.0
2015-08-18 09:30:00,170.76,173.5,170.76,173.37,36575.0,170.76,173.5,170.76,173.37,36575.0
2015-08-18 09:40:00,173.21,175.55,173.21,175.07,57807.0,173.21,175.55,173.21,175.07,57807.0
2015-08-18 09:50:00,175.23,176.57,174.66,176.57,68255.0,175.23,176.57,174.66,176.57,68255.0
2015-08-18 10:00:00,176.39,176.77,175.11,175.4,30814.0,176.39,176.77,175.11,175.4,30814.0
2015-08-18 10:10:00,175.38,175.86,175.04,175.86,14224.0,175.38,175.86,175.04,175.86,14224.0
2015-08-18 10:20:00,175.41,176.14,175.28,175.28,15832.0,175.41,176.14,175.28,175.28,15832.0
2015-08-18 10:30:00,175.46,175.52,174.53,175.06,17469.0,175.46,175.52,174.53,175.06,17469.0
2015-08-18 10:40:00,175.11,176.11,175.05,175.88,33910.0,175.11,176.11,175.05,175.88,33910.0
2015-08-18 10:50:00,175.92,175.99,175.56,175.84,15068.0,175.92,175.99,175.56,175.84,15068.0
2015-08-18 11:00:00,175.7,175.7,175.11,175.52,5738.0,175.7,175.7,175.11,175.52,5738.0
2015-08-18 11:10:00,175.62,175.62,175.16,175.31,8950.0,175.62,175.62,175.16,175.31,8950.0
2015-08-18 11:20:00,175.4,175.47,175.17,175.2,19286.0,175.4,175.47,175.17,175.2,19286.0
2015-08-18 11:30:00,175.2,175.32,174.92,174.96,11320.0,175.2,175.32,174.92,174.96,11320.0
2015-08-18 11:40:00,175.16,175.33,174.93,175.05,12599.0,175.16,175.33,174.93,175.05,12599.0
2015-08-18 11:50:00,175.04,175.1,174.86,175.09,10982.0,175.04,175.1,174.86,175.09,10982.0
2015-08-18 12:00:00,175.02,175.1,174.73,174.85,5395.0,175.02,175.1,174.73,174.85,5395.0
2015-08-18 12:10:00,174.87,175.1,174.47,174.61,12027.0,174.87,175.1,174.47,174.61,12027.0
2015-08-18 12:20:00,174.6,175.01,174.55,175.0,18292.0,174.6,175.01,174.55,175.0,18292.0
2015-08-18 12:30:00,174.82,174.91,174.66,174.8,8506.0,174.82,174.91,174.66,174.8,8506.0
2015-08-18 12:40:00,174.86,174.89,174.5,174.66,9755.0,174.86,174.89,174.5,174.66,9755.0
2015-08-18 12:50:00,174.79,174.79,174.3,174.43,11323.0,174.79,174.79,174.3,174.43,11323.0
2015-08-18 13:00:00,174.43,174.56,174.02,174.27,16234.0,174.43,174.56,174.02,174.27,16234.0
2015-08-18 13:10:00,174.33,174.47,174.16,174.32,4345.0,174.33,174.47,174.16,174.32,4345.0
2015-08-18 13:20:00,174.39,174.45,174.1,174.33,5900.0,174.39,174.45,174.1,174.33,5900.0
2015-08-18 13:30:00,174.36,174.38,173.91,174.02,9574.0,174.36,174.38,173.91,174.02,9574.0
2015-08-18 13:40:00,173.98,174.08,173.61,173.61,5861.0,173.98,174.08,173.61,173.61,5861.0
2015-08-18 13:50:00,173.61,174.05,173.3,173.63,13602.0,173.61,174.05,173.3,173.63,13602.0
2015-08-18 14:00:00,173.66,173.66,173.31,173.35,12153.0,173.66,173.66,173.31,173.35,12153.0
2015-08-18 14:10:00,173.35,173.82,173.32,173.63,15165.0,173.35,173.82,173.32,173.63,15165.0
2015-08-18 14:20:00,173.55,173.94,173.41,173.8,13568.0,173.55,173.94,173.41,173.8,13568.0
2015-08-18 14:30:00,173.8,173.96,173.47,173.83,27433.0,173.8,173.96,173.47,173.83,27433.0
2015-08-18 14:40:00,173.84,173.96,173.55,173.71,32581.0,173.84,173.96,173.55,173.71,32581.0
2015-08-18 14:50:00,173.74,173.74,173.46,173.66,12806.0,173.74,173.74,173.46,173.66,12806.0
2015-08-18 15:00:00,173.58,173.7,173.45,173.56,29026.0,173.58,173.7,173.45,173.56,29026.0
2015-08-18 15:10:00,173.54,173.66,173.42,173.61,23900.0,173.54,173.66,173.42,173.61,23900.0
2015-08-18 15:20:00,173.61,174.01,173.45,173.99,24037.0,173.61,174.01,173.45,173.99,24037.0
2015-08-18 15:30:00,173.97,174.06,173.72,173.86,47508.0,173.97,174.06,173.72,173.86,47508.0
2015-08-18 15:40:00,173.84,174.09,173.82,174.0,19312.0,173.84,174.09,173.82,174.0,19312.0
2015-08-18 15:50:00,174.04,174.09,173.22,173.25,91652.0,174.04,174.09,173.22,173.25,91652.0
2015-08-19 09:30:00,173.65,173.94,172.55,173.07,41674.0,173.65,173.94,172.55,173.07,41674.0
2015-08-19 09:40:00,173.07,173.27,172.64,172.71,9396.0,173.07,173.27,172.64,172.71,9396.0
2015-08-19 09:50:00,172.8,173.16,172.26,172.82,22829.0,172.8,173.16,172.26,172.82,22829.0
2015-08-19 10:00:00,172.88,173.32,172.81,173.32,10347.0,172.88,173.32,172.81,173.32,10347.0
2015-08-19 10:10:00,173.22,173.47,172.88,173.06,22218.0,173.22,173.47,172.88,173.06,22218.0
2015-08-19 10:20:00,172.96,173.46,172.96,173.17,29213.0,172.96,173.46,172.96,173.17,29213.0
2015-08-19 10:30:00,173.08,173.25,172.93,172.94,5149.0,173.08,173.25,172.93,172.94,5149.0
2015-08-19 10:40:00,173.05,173.05,172.6,172.6,9100.0,173.05,173.05,172.6,172.6,9100.0
2015-08-19 10:50:00,172.81,172.81,172.23,172.46,7041.0,172.81,172.81,172.23,172.46,7041.0
2015-08-19 11:00:00,172.52,173.05,172.52,172.85,13113.0,172.52,173.05,172.52,172.85,13113.0
2015-08-19 11:10:00,172.95,173.17,172.88,173.03,6150.0,172.95,173.17,172.88,173.03,6150.0
2015-08-19 11:20:00,173.09,173.14,172.81,173.05,10450.0,173.09,173.14,172.81,173.05,10450.0
2015-08-19 11:30:00,173.05,173.1,172.79,173.02,12438.0,173.05,173.1,172.79,173.02,12438.0
2015-08-19 11:40:00,173.15,173.15,172.93,172.93,6325.0,173.15,173.15,172.93,172.93,6325.0
2015-08-19 11:50:00,172.92,172.93,172.81,172.84,3521.0,172.92,172.93,172.81,172.84,3521.0
2015-08-19 12:00:00,172.83,172.86,172.71,172.86,5331.0,172.83,172.86,172.71,172.86,5331.0
2015-08-19 12:10:00,172.88,173.05,172.74,172.83,7335.0,172.88,173.05,172.74,172.83,7335.0
2015-08-19 12:20:00,172.87,173.0,172.74,172.84,10665.0,172.87,173.0,172.74,172.84,10665.0
2015-08-19 12:30:00,172.96,173.03,172.74,172.93,12336.0,172.96,173.03,172.74,172.93,12336.0
2015-08-19 12:40:00,172.91,173.04,172.78,172.89,13429.0,172.91,173.04,172.78,172.89,13429.0
2015-08-19 12:50:00,172.88,173.0,172.75,172.83,8014.0,172.88,173.0,172.75,172.83,8014.0
2015-08-19 13:00:00,172.86,172.9,172.61,172.8,5700.0,172.86,172.9,172.61,172.8,5700.0
2015-08-19 13:10:00,172.8,172.88,172.6,172.77,20995.0,172.8,172.88,172.6,172.77,20995.0
2015-08-19 13:20:00,172.82,172.89,172.63,172.79,11639.0,172.82,172.89,172.63,172.79,11639.0
2015-08-19 13:30:00,172.65,172.84,172.49,172.62,13391.0,172.65,172.84,172.49,172.62,13391.0
2015-08-19 13:40:00,172.63,172.8,172.42,172.74,23338.0,172.63,172.8,172.42,172.74,23338.0
2015-08-19 13:50:00,172.7,172.85,172.41,172.63,12751.0,172.7,172.85,172.41,172.63,12751.0
2015-08-19 14:00:00,172.61,172.92,172.47,172.74,21847.0,172.61,172.92,172.47,172.74,21847.0
2015-08-19 14:10:00,172.86,173.43,172.51,172.91,20252.0,172.86,173.43,172.51,172.91,20252.0
2015-08-19 14:20:00,172.88,173.1,172.68,172.68,6075.0,172.88,173.1,172.68,172.68,6075.0
2015-08-19 14:30:00,172.73,173.19,172.7,172.99,15839.0,172.73,173.19,172.7,172.99,15839.0
2015-08-19 14:40:00,172.93,173.2,172.87,173.03,10037.0,172.93,173.2,172.87,173.03,10037.0
2015-08-19 14:50:00,173.03,173.03,172.3,172.3,6643.0,173.03,173.03,172.3,172.3,6643.0
2015-08-19 15:00:00,172.28,172.56,172.0,172.56,21385.0,172.28,172.56,172.0,172.56,21385.0
2015-08-19 15:10:00,172.56,172.9,172.45,172.83,12314.0,172.56,172.9,172.45,172.83,12314.0
2015-08-19 15:20:00,172.87,173.31,172.8,173.01,19935.0,172.87,173.31,172.8,173.01,19935.0
2015-08-19 15:30:00,173.01,173.14,172.69,172.86,22003.0,173.01,173.14,172.69,172.86,22003.0
2015-08-19 15:40:00,172.77,173.03,172.61,172.96,26459.0,172.77,173.03,172.61,172.96,26459.0
2015-08-19 15:50:00,172.9,173.04,172.52,172.62,45246.0,172.9,173.04,172.52,172.62,45246.0
2015-08-20 09:30:00,171.67,172.49,171.11,171.94,16751.0,171.67,172.49,171.11,171.94,16751.0
2015-08-20 09:40:00,172.25,172.91,171.58,171.6,10325.0,172.25,172.91,171.58,171.6,10325.0
2015-08-20 09:50:00,171.41,172.11,171.41,171.68,5157.0,171.41,172.11,171.41,171.68,5157.0
2015-08-20 10:00:00,171.61,171.84,171.5,171.56,12737.0,171.61,171.84,171.5,171.56,12737.0
2015-08-20 10:10:00,171.41,171.64,171.02,171.02,8194.0,171.41,171.64,171.02,171.02,8194.0
2015-08-20 10:20:00,171.15,171.15,170.37,170.52,29740.0,171.15,171.15,170.37,170.52,29740.0
2015-08-20 10:30:00,170.37,171.1,170.0,170.46,32859.0,170.37,171.1,170.0,170.46,32859.0
2015-08-20 10:40:00,170.6,170.69,170.1,170.44,13562.0,170.6,170.69,170.1,170.44,13562.0
2015-08-20 10:50:00,170.56,170.72,170.18,170.19,19474.0,170.56,170.72,170.18,170.19,19474.0
2015-08-20 11:00:00,170.26,170.56,169.65,169.93,31951.0,170.26,170.56,169.65,169.93,31951.0
2015-08-20 11:10:00,169.75,169.94,169.01,169.24,17630.0,169.75,169.94,169.01,169.24,17630.0
2015-08-20 11:20:00,169.26,169.79,168.75,169.79,38523.0,169.26,169.79,168.75,169.79,38523.0
2015-08-20 11:30:00,169.63,170.38,169.61,170.29,11305.0,169.63,170.38,169.61,170.29,11305.0
2015-08-20 11:40:00,170.45,170.8,170.32,170.4,8811.0,170.45,170.8,170.32,170.4,8811.0
2015-08-20 11:50:00,170.39,170.69,170.14,170.69,9138.0,170.39,170.69,170.14,170.69,9138.0
2015-08-20 12:00:00,170.95,170.95,170.26,170.51,5049.0,170.95,170.95,170.26,170.51,5049.0
2015-08-20 12:10:00,170.77,170.85,170.32,170.57,11450.0,170.77,170.85,170.32,170.57,11450.0
2015-08-20 12:20:00,170.54,170.7,170.3,170.6,15966.0,170.54,170.7,170.3,170.6,15966.0
2015-08-20 12:30:00,170.43,171.06,170.41,170.7,26964.0,170.43,171.06,170.41,170.7,26964.0
2015-08-20 12:40:00,170.79,171.16,170.78,171.01,12182.0,170.79,171.16,170.78,171.01,12182.0
2015-08-20 12:50:00,170.92,171.06,170.38,170.73,15634.0,170.92,171.06,170.38,170.73,15634.0
2015-08-20 13:00:00,170.67,170.7,170.2,170.31,14359.0,170.67,170.7,170.2,170.31,14359.0
2015-08-20 13:10:00,170.36,170.96,170.16,170.87,16795.0,170.36,170.96,170.16,170.87,16795.0
2015-08-20 13:20:00,170.8,171.3,170.77,171.27,10188.0,170.8,171.3,170.77,171.27,10188.0
2015-08-20 13:30:00,171.2,171.4,170.99,171.0,10725.0,171.2,171.4,170.99,171.0,10725.0
2015-08-20 13:40:00,171.0,171.5,170.92,171.44,9583.0,171.0,171.5,170.92,171.44,9583.0
2015-08-20 13:50:00,171.5,171.96,171.5,171.91,12690.0,171.5,171.96,171.5,171.91,12690.0
2015-08-20 14:00:00,171.9,171.91,171.6,171.64,12799.0,171.9,171.91,171.6,171.64,12799.0
2015-08-20 14:10:00,171.72,171.84,171.64,171.81,5564.0,171.72,171.84,171.64,171.81,5564.0
2015-08-20 14:20:00,171.8,172.31,171.69,172.08,20409.0,171.8,172.31,171.69,172.08,20409.0
2015-08-20 14:30:00,172.03,172.08,171.8,171.84,12050.0,172.03,172.08,171.8,171.84,12050.0
2015-08-20 14:40:00,171.84,171.84,171.46,171.62,13362.0,171.84,171.84,171.46,171.62,13362.0
2015-08-20 14:50:00,171.67,171.89,171.57,171.7,8240.0,171.67,171.89,171.57,171.7,8240.0
2015-08-20 15:00:00,171.66,172.06,171.58,172.01,11945.0,171.66,172.06,171.58,172.01,11945.0
2015-08-20 15:10:00,171.94,172.19,171.94,172.07,24594.0,171.94,172.19,171.94,172.07,24594.0
2015-08-20 15:20:00,172.13,172.19,171.97,172.08,14005.0,172.13,172.19,171.97,172.08,14005.0
2015-08-20 15:30:00,172.12,172.32,171.97,172.0,24534.0,172.12,172.32,171.97,172.0,24534.0
2015-08-20 15:40:00,171.99,172.17,171.95,172.01,26471.0,171.99,172.17,171.95,172.01,26471.0
2015-08-20 15:50:00,171.99,171.99,171.29,171.29,59499.0,171.99,171.99,171.29,171.29,59499.0
2015-08-21 09:30:00,167.77,168.0,165.0,166.84,71227.0,167.77,168.0,165.0,166.84,71227.0
2015-08-21 09:40:00,166.84,167.3,166.05,167.1,30577.0,166.84,167.3,166.05,167.1,30577.0
2015-08-21 09:50:00,167.22,167.65,166.9,167.58,21410.0,167.22,167.65,166.9,167.58,21410.0
2015-08-21 10:00:00,167.59,168.38,167.41,167.7,16759.0,167.59,168.38,167.41,167.7,16759.0
2015-08-21 10:10:00,167.72,168.37,167.25,167.67,23461.0,167.72,168.37,167.25,167.67,23461.0
2015-08-21 10:20:00,167.63,168.46,167.53,167.8,17144.0,167.63,168.46,167.53,167.8,17144.0
2015-08-21 10:30:00,167.78,168.15,166.34,166.34,18573.0,167.78,168.15,166.34,166.34,18573.0
2015-08-21 10:40:00,166.33,166.68,165.06,165.08,34344.0,166.33,166.68,165.06,165.08,34344.0
2015-08-21 10:50:00,165.02,165.39,164.53,164.72,32726.0,165.02,165.39,164.53,164.72,32726.0
2015-08-21 11:00:00,164.7,164.85,163.66,163.74,66320.0,164.7,164.85,163.66,163.74,66320.0
2015-08-21 11:10:00,163.78,164.47,163.53,164.17,51016.0,163.78,164.47,163.53,164.17,51016.0
2015-08-21 11:20:00,164.13,164.88,163.76,164.86,35999.0,164.13,164.88,163.76,164.86,35999.0
2015-08-21 11:30:00,164.64,165.09,163.93,164.12,26732.0,164.64,165.09,163.93,164.12,26732.0
2015-08-21 11:40:00,163.85,164.74,163.85,164.03,28366.0,163.85,164.74,163.85,164.03,28366.0
2015-08-21 11:50:00,164.2,164.46,163.99,164.23,26882.0,164.2,164.46,163.99,164.23,26882.0
2015-08-21 12:00:00,164.23,164.61,163.75,164.36,24198.0,164.23,164.61,163.75,164.36,24198.0
2015-08-21 12:10:00,164.35,164.65,164.0,164.3,19286.0,164.35,164.65,164.0,164.3,19286.0
2015-08-21 12:20:00,164.2,164.23,163.76,164.11,12874.0,164.2,164.23,163.76,164.11,12874.0
2015-08-21 12:30:00,164.12,164.61,163.92,163.96,9003.0,164.12,164.61,163.92,163.96,9003.0
2015-08-21 12:40:00,164.11,164.11,162.17,162.96,69160.0,164.11,164.11,162.17,162.96,69160.0
2015-08-21 12:50:00,163.0,163.43,162.98,163.1,30580.0,163.0,163.43,162.98,163.1,30580.0
2015-08-21 13:00:00,163.04,163.22,162.38,162.87,25438.0,163.04,163.22,162.38,162.87,25438.0
2015-08-21 13:10:00,162.99,163.43,162.68,163.05,45297.0,162.99,163.43,162.68,163.05,45297.0
2015-08-21 13:20:00,163.1,163.53,162.63,163.16,45910.0,163.1,163.53,162.63,163.16,45910.0
2015-08-21 13:30:00,163.16,163.45,162.95,163.37,14192.0,163.16,163.45,162.95,163.37,14192.0
2015-08-21 13:40:00,163.42,163.94,163.39,163.74,23836.0,163.42,163.94,163.39,163.74,23836.0
2015-08-21 13:50:00,163.71,164.92,163.44,164.86,28714.0,163.71,164.92,163.44,164.86,28714.0
2015-08-21 14:00:00,164.83,164.97,164.37,164.87,31599.0,164.83,164.97,164.37,164.87,31599.0
2015-08-21 14:10:00,164.9,165.21,164.47,164.66,34255.0,164.9,165.21,164.47,164.66,34255.0
2015-08-21 14:20:00,164.71,164.79,164.26,164.26,14741.0,164.71,164.79,164.26,164.26,14741.0
2015-08-21 14:30:00,164.48,164.85,163.65,163.76,17991.0,164.48,164.85,163.65,163.76,17991.0
2015-08-21 14:40:00,163.7,163.94,163.42,163.42,39920.0,163.7,163.94,163.42,163.42,39920.0
2015-08-21 14:50:00,163.51,163.55,163.0,163.17,20692.0,163.51,163.55,163.0,163.17,20692.0
2015-08-21 15:00:00,163.01,163.66,163.0,163.0,20636.0,163.01,163.66,163.0,163.0,20636.0
2015-08-21 15:10:00,163.0,163.09,162.21,162.61,32968.0,163.0,163.09,162.21,162.61,32968.0
2015-08-21 15:20:00,162.61,163.07,162.49,162.92,41884.0,162.61,163.07,162.49,162.92,41884.0
2015-08-21 15:30:00,162.81,163.06,162.3,163.02,69374.0,162.81,163.06,162.3,163.02,69374.0
2015-08-21 15:40:00,162.97,163.48,162.93,163.25,63398.0,162.97,163.48,162.93,163.25,63398.0
2015-08-21 15:50:00,163.14,163.6,162.55,162.56,210525.0,163.14,163.6,162.55,162.56,210525.0
2015-08-24 09:30:00,143.07,150.99,120.38,150.17,355876.0,143.07,150.99,120.38,150.17,355876.0
2015-08-24 09:40:00,149.9,157.35,149.9,155.35,156216.0,149.9,157.35,149.9,155.35,156216.0
2015-08-24 09:50:00,156.05,156.59,152.36,154.15,108437.0,156.05,156.59,152.36,154.15,108437.0
2015-08-24 10:00:00,154.37,157.23,154.24,157.23,91206.0,154.37,157.23,154.24,157.23,91206.0
2015-08-24 10:10:00,157.09,157.2,155.03,155.52,47823.0,157.09,157.2,155.03,155.52,47823.0
2015-08-24 10:20:00,155.44,157.78,155.3,157.18,86664.0,155.44,157.78,155.3,157.18,86664.0
2015-08-24 10:30:00,157.17,158.55,156.82,158.42,57995.0,157.17,158.55,156.82,158.42,57995.0
2015-08-24 10:40:00,158.32,158.91,158.21,158.67,37933.0,158.32,158.91,158.21,158.67,37933.0
2015-08-24 10:50:00,158.48,160.67,158.48,160.64,61255.0,158.48,160.67,158.48,160.64,61255.0
2015-08-24 11:00:00,160.55,160.6,159.79,160.04,53750.0,160.55,160.6,159.79,160.04,53750.0
2015-08-24 11:10:00,160.07,160.31,159.77,159.94,107571.0,160.07,160.31,159.77,159.94,107571.0
2015-08-24 11:20:00,159.95,159.95,158.2,159.09,50501.0,159.95,159.95,158.2,159.09,50501.0
2015-08-24 11:30:00,158.85,159.96,158.85,159.87,14793.0,158.85,159.96,158.85,159.87,14793.0
2015-08-24 11:40:00,159.78,160.78,159.78,160.78,24894.0,159.78,160.78,159.78,160.78,24894.0
2015-08-24 11:50:00,160.8,161.88,160.72,161.86,67552.0,160.8,161.88,160.72,161.86,67552.0
2015-08-24 12:00:00,161.85,162.38,161.7,162.11,53983.0,161.85,162.38,161.7,162.11,53983.0
2015-08-24 12:10:00,162.25,162.4,161.99,162.36,33501.0,162.25,162.4,161.99,162.36,33501.0
2015-08-24 12:20:00,162.31,163.52,162.3,163.51,28735.0,162.31,163.52,162.3,163.51,28735.0
2015-08-24 12:30:00,163.41,163.6,163.03,163.22,55751.0,163.41,163.6,163.03,163.22,55751.0
2015-08-24 12:40:00,163.19,163.19,161.75,161.8,62706.0,163.19,163.19,161.75,161.8,62706.0
2015-08-24 12:50:00,161.8,162.29,161.68,161.73,61948.0,161.8,162.29,161.68,161.73,61948.0
2015-08-24 13:00:00,161.71,162.89,161.7,162.89,27541.0,161.71,162.89,161.7,162.89,27541.0
2015-08-24 13:10:00,162.84,162.9,162.23,162.25,30577.0,162.84,162.9,162.23,162.25,30577.0
2015-08-24 13:20:00,162.21,162.24,162.0,162.06,37183.0,162.21,162.24,162.0,162.06,37183.0
2015-08-24 13:30:00,162.06,162.1,160.11,160.27,40981.0,162.06,162.1,160.11,160.27,40981.0
2015-08-24 13:40:00,160.2,162.05,160.12,162.02,35246.0,160.2,162.05,160.12,162.02,35246.0
2015-08-24 13:50:00,162.05,162.25,160.9,161.43,45874.0,162.05,162.25,160.9,161.43,45874.0
2015-08-24 14:00:00,161.43,161.72,160.47,160.61,22474.0,161.43,161.72,160.47,160.61,22474.0
2015-08-24 14:10:00,160.51,161.37,160.49,161.34,45991.0,160.51,161.37,160.49,161.34,45991.0
2015-08-24 14:20:00,161.35,161.91,161.09,161.23,41583.0,161.35,161.91,161.09,161.23,41583.0
2015-08-24 14:30:00,161.27,162.05,161.17,161.93,26226.0,161.27,162.05,161.17,161.93,26226.0
2015-08-24 14:40:00,161.92,161.92,159.43,159.82,33546.0,161.92,161.92,159.43,159.82,33546.0
2015-08-24 14:50:00,159.77,160.22,158.62,158.69,49226.0,159.77,160.22,158.62,158.69,49226.0
2015-08-24 15:00:00,158.68,159.43,158.0,159.43,34931.0,158.68,159.43,158.0,159.43,34931.0
2015-08-24 15:10:00,159.5,159.5,158.69,158.71,44694.0,159.5,159.5,158.69,158.71,44694.0
2015-08-24 15:20:00,158.76,159.31,158.57,158.58,45033.0,158.76,159.31,158.57,158.58,45033.0
2015-08-24 15:30:00,158.52,159.94,158.09,159.94,43407.0,158.52,159.94,158.09,159.94,43407.0
2015-08-24 15:40:00,159.94,161.14,159.75,159.86,62474.0,159.94,161.14,159.75,159.86,62474.0
2015-08-24 15:50:00,159.86,159.86,158.72,158.72,85455.0,159.86,159.86,158.72,158.72,85455.0
2015-08-25 09:30:00,164.11,164.23,160.72,160.94,44413.0,164.11,164.23,160.72,160.94,44413.0
2015-08-25 09:40:00,160.93,161.2,160.04,160.54,24836.0,160.93,161.2,160.04,160.54,24836.0
2015-08-25 09:50:00,160.53,161.26,160.15,160.5,32031.0,160.53,161.26,160.15,160.5,32031.0
2015-08-25 10:00:00,160.29,160.76,159.75,159.95,27904.0,160.29,160.76,159.75,159.95,27904.0
2015-08-25 10:10:00,159.98,160.27,159.27,159.27,28548.0,159.98,160.27,159.27,159.27,28548.0
2015-08-25 10:20:00,159.25,159.72,159.02,159.06,19825.0,159.25,159.72,159.02,159.06,19825.0
2015-08-25 10:30:00,159.17,159.17,158.0,159.01,77417.0,159.17,159.17,158.0,159.01,77417.0
2015-08-25 10:40:00,159.01,160.08,158.97,159.19,15730.0,159.01,160.08,158.97,159.19,15730.0
2015-08-25 10:50:00,159.18,159.38,158.65,158.86,16496.0,159.18,159.38,158.65,158.86,16496.0
2015-08-25 11:00:00,158.86,159.5,158.86,159.25,22961.0,158.86,159.5,158.86,159.25,22961.0
2015-08-25 11:10:00,159.25,159.68,159.25,159.35,25465.0,159.25,159.68,159.25,159.35,25465.0
2015-08-25 11:20:00,159.36,160.02,159.36,159.59,35015.0,159.36,160.02,159.36,159.59,35015.0
2015-08-25 11:30:00,159.71,159.71,158.5,158.58,28738.0,159.71,159.71,158.5,158.58,28738.0
2015-08-25 11:40:00,158.5,159.45,158.4,159.25,45699.0,158.5,159.45,158.4,159.25,45699.0
2015-08-25 11:50:00,159.25,159.26,158.55,159.04,48047.0,159.25,159.26,158.55,159.04,48047.0
2015-08-25 12:00:00,159.05,159.31,158.1,158.11,40241.0,159.05,159.31,158.1,158.11,40241.0
2015-08-25 12:10:00,158.08,158.3,157.54,157.67,44132.0,158.08,158.3,157.54,157.67,44132.0
2015-08-25 12:20:00,157.68,159.08,157.68,158.85,36113.0,157.68,159.08,157.68,158.85,36113.0
2015-08-25 12:30:00,158.8,159.02,158.04,158.04,25635.0,158.8,159.02,158.04,158.04,25635.0
2015-08-25 12:40:00,158.17,158.33,157.55,157.58,29423.0,158.17,158.33,157.55,157.58,29423.0
2015-08-25 12:50:00,157.65,157.66,156.79,156.79,31771.0,157.65,157.66,156.79,156.79,31771.0
2015-08-25 13:00:00,156.87,156.95,156.08,156.95,60014.0,156.87,156.95,156.08,156.95,60014.0
2015-08-25 13:10:00,157.11,157.21,156.36,156.6,29490.0,157.11,157.21,156.36,156.6,29490.0
2015-08-25 13:20:00,156.35,156.57,155.4,155.48,40084.0,156.35,156.57,155.4,155.48,40084.0
2015-08-25 13:30:00,155.51,156.12,155.26,155.88,63614.0,155.51,156.12,155.26,155.88,63614.0
2015-08-25 13:40:00,155.9,156.13,155.37,155.74,26784.0,155.9,156.13,155.37,155.74,26784.0
2015-08-25 13:50:00,155.75,156.6,155.56,155.86,27960.0,155.75,156.6,155.56,155.86,27960.0
2015-08-25 14:00:00,155.85,155.95,155.56,155.78,19882.0,155.85,155.95,155.56,155.78,19882.0
2015-08-25 14:10:00,155.73,156.0,155.73,155.83,26424.0,155.73,156.0,155.73,155.83,26424.0
2015-08-25 14:20:00,155.75,156.37,155.62,155.97,18102.0,155.75,156.37,155.62,155.97,18102.0
2015-08-25 14:30:00,155.95,156.84,155.75,156.0,26640.0,155.95,156.84,155.75,156.0,26640.0
2015-08-25 14:40:00,155.99,156.56,155.96,156.56,21288.0,155.99,156.56,155.96,156.56,21288.0
2015-08-25 14:50:00,156.64,156.99,156.41,156.76,27245.0,156.64,156.99,156.41,156.76,27245.0
2015-08-25 15:00:00,156.86,157.01,156.57,156.57,32493.0,156.86,157.01,156.57,156.57,32493.0
2015-08-25 15:10:00,156.67,156.9,155.52,155.6,31924.0,156.67,156.9,155.52,155.6,31924.0
2015-08-25 15:20:00,155.57,155.69,154.78,154.96,46224.0,155.57,155.69,154.78,154.96,46224.0
2015-08-25 15:30:00,154.95,155.54,154.49,154.51,58418.0,154.95,155.54,154.49,154.51,58418.0
2015-08-25 15:40:00,154.5,154.63,152.97,153.17,64077.0,154.5,154.63,152.97,153.17,64077.0
2015-08-25 15:50:00,153.13,154.25,152.52,153.32,125166.0,153.13,154.25,152.52,153.32,125166.0
2015-08-26 09:30:00,154.3,158.87,154.3,156.84,78747.0,154.3,158.87,154.3,156.84,78747.0
2015-08-26 09:40:00,156.76,157.59,155.82,156.97,47152.0,156.76,157.59,155.82,156.97,47152.0
2015-08-26 09:50:00,156.94,158.5,156.79,157.94,72164.0,156.94,158.5,156.79,157.94,72164.0
2015-08-26 10:00:00,157.97,158.5,157.32,157.33,26471.0,157.97,158.5,157.32,157.33,26471.0
2015-08-26 10:10:00,157.41,157.63,155.78,155.93,49567.0,157.41,157.63,155.78,155.93,49567.0
2015-08-26 10:20:00,155.6,156.7,155.53,156.5,53233.0,155.6,156.7,155.53,156.5,53233.0
2015-08-26 10:30:00,156.48,157.71,156.48,157.24,30472.0,156.48,157.71,156.48,157.24,30472.0
2015-08-26 10:40:00,157.38,157.39,156.68,156.84,14524.0,157.38,157.39,156.68,156.84,14524.0
2015-08-26 10:50:00,156.96,157.86,156.93,157.26,45382.0,156.96,157.86,156.93,157.26,45382.0
2015-08-26 11:00:00,157.3,157.35,156.24,156.33,24790.0,157.3,157.35,156.24,156.33,24790.0
2015-08-26 11:10:00,156.49,156.99,156.06,156.83,33189.0,156.49,156.99,156.06,156.83,33189.0
2015-08-26 11:20:00,156.96,156.97,155.95,155.95,18400.0,156.96,156.97,155.95,155.95,18400.0
2015-08-26 11:30:00,156.0,156.5,155.62,155.69,30917.0,156.0,156.5,155.62,155.69,30917.0
2015-08-26 11:40:00,155.56,156.58,155.56,156.4,23200.0,155.56,156.58,155.56,156.4,23200.0
2015-08-26 11:50:00,156.26,156.81,155.49,155.49,27047.0,156.26,156.81,155.49,155.49,27047.0
2015-08-26 12:00:00,155.61,155.61,155.03,155.15,20435.0,155.61,155.61,155.03,155.15,20435.0
2015-08-26 12:10:00,155.23,155.43,154.65,155.2,24395.0,155.23,155.43,154.65,155.2,24395.0
2015-08-26 12:20:00,155.2,155.51,154.64,154.95,32081.0,155.2,155.51,154.64,154.95,32081.0
2015-08-26 12:30:00,155.0,155.23,154.4,154.5,21383.0,155.0,155.23,154.4,154.5,21383.0
2015-08-26 12:40:00,154.48,154.56,154.04,154.42,16075.0,154.48,154.56,154.04,154.42,16075.0
2015-08-26 12:50:00,154.34,154.72,154.15,154.49,35062.0,154.34,154.72,154.15,154.49,35062.0
2015-08-26 13:00:00,154.62,155.68,154.62,155.34,59093.0,154.62,155.68,154.62,155.34,59093.0
2015-08-26 13:10:00,155.47,155.99,155.43,155.62,17334.0,155.47,155.99,155.43,155.62,17334.0
2015-08-26 13:20:00,155.7,156.56,155.43,156.44,25832.0,155.7,156.56,155.43,156.44,25832.0
2015-08-26 13:30:00,156.52,156.97,156.12,156.97,16075.0,156.52,156.97,156.12,156.97,16075.0
2015-08-26 13:40:00,156.92,156.92,156.24,156.41,22350.0,156.92,156.92,156.24,156.41,22350.0
2015-08-26 13:50:00,156.44,156.94,156.44,156.64,43570.0,156.44,156.94,156.44,156.64,43570.0
2015-08-26 14:00:00,156.69,156.95,156.36,156.95,15537.0,156.69,156.95,156.36,156.95,15537.0
2015-08-26 14:10:00,156.81,156.87,155.93,155.93,19999.0,156.81,156.87,155.93,155.93,19999.0
2015-08-26 14:20:00,156.15,156.54,155.91,156.47,16746.0,156.15,156.54,155.91,156.47,16746.0
2015-08-26 14:30:00,156.54,157.22,156.25,157.21,37187.0,156.54,157.22,156.25,157.21,37187.0
2015-08-26 14:40:00,157.02,158.7,157.02,157.94,47894.0,157.02,158.7,157.02,157.94,47894.0
2015-08-26 14:50:00,158.0,158.18,157.14,157.68,32622.0,158.0,158.18,157.14,157.68,32622.0
2015-08-26 15:00:00,157.68,158.47,157.29,158.25,30639.0,157.68,158.47,157.29,158.25,30639.0
2015-08-26 15:10:00,158.33,158.76,158.06,158.3,67841.0,158.33,158.76,158.06,158.3,67841.0
2015-08-26 15:20:00,158.3,158.57,157.12,157.12,56860.0,158.3,158.57,157.12,157.12,56860.0
2015-08-26 15:30:00,157.2,157.96,157.09,157.71,34607.0,157.2,157.96,157.09,157.71,34607.0
2015-08-26 15:40:00,157.7,158.73,157.61,157.75,76951.0,157.7,158.73,157.61,157.75,76951.0
2015-08-26 15:50:00,157.77,158.25,157.41,158.25,175487.0,157.77,158.25,157.41,158.25,175487.0
2015-08-27 09:30:00,160.87,162.43,160.52,161.61,76599.0,160.87,162.43,160.52,161.61,76599.0
2015-08-27 09:40:00,161.88,162.24,161.0,161.32,48834.0,161.88,162.24,161.0,161.32,48834.0
2015-08-27 09:50:00,161.26,161.5,161.0,161.5,29257.0,161.26,161.5,161.0,161.5,29257.0
2015-08-27 10:00:00,161.64,162.65,161.51,162.65,52184.0,161.64,162.65,161.51,162.65,52184.0
2015-08-27 10:10:00,162.65,162.99,162.09,162.12,49026.0,162.65,162.99,162.09,162.12,49026.0
2015-08-27 10:20:00,162.03,162.22,161.0,161.0,45791.0,162.03,162.22,161.0,161.0,45791.0
2015-08-27 10:30:00,161.38,161.65,161.02,161.24,19614.0,161.38,161.65,161.02,161.24,19614.0
2015-08-27 10:40:00,161.1,162.15,160.77,162.09,39389.0,161.1,162.15,160.77,162.09,39389.0
2015-08-27 10:50:00,162.23,162.25,160.9,161.25,38148.0,162.23,162.25,160.9,161.25,38148.0
2015-08-27 11:00:00,161.25,161.63,161.07,161.07,30652.0,161.25,161.63,161.07,161.07,30652.0
2015-08-27 11:10:00,161.18,161.49,161.0,161.1,54073.0,161.18,161.49,161.0,161.1,54073.0
2015-08-27 11:20:00,161.1,161.41,160.97,161.02,58580.0,161.1,161.41,160.97,161.02,58580.0
2015-08-27 11:30:00,160.99,161.21,160.91,160.91,75659.0,160.99,161.21,160.91,160.91,75659.0
2015-08-27 11:40:00,160.89,161.2,160.78,161.11,25184.0,160.89,161.2,160.78,161.11,25184.0
2015-08-27 11:50:00,161.2,161.4,160.61,160.71,28680.0,161.2,161.4,160.61,160.71,28680.0
2015-08-27 12:00:00,160.67,161.5,160.67,161.2,35010.0,160.67,161.5,160.67,161.2,35010.0
2015-08-27 12:10:00,161.05,161.27,161.0,161.01,32764.0,161.05,161.27,161.0,161.01,32764.0
2015-08-27 12:20:00,161.03,161.35,160.85,161.22,34813.0,161.03,161.35,160.85,161.22,34813.0
2015-08-27 12:30:00,161.32,161.32,160.88,161.13,32283.0,161.32,161.32,160.88,161.13,32283.0
2015-08-27 12:40:00,161.13,161.3,160.84,161.09,28244.0,161.13,161.3,160.84,161.09,28244.0
2015-08-27 12:50:00,160.92,161.1,160.89,161.08,25267.0,160.92,161.1,160.89,161.08,25267.0
2015-08-27 13:00:00,161.09,161.09,160.72,161.02,25392.0,161.09,161.09,160.72,161.02,25392.0
2015-08-27 13:10:00,161.01,161.16,160.89,161.0,29001.0,161.01,161.16,160.89,161.0,29001.0
2015-08-27 13:20:00,161.06,161.1,160.54,160.7,21691.0,161.06,161.1,160.54,160.7,21691.0
2015-08-27 13:30:00,160.71,160.75,160.36,160.53,18900.0,160.71,160.75,160.36,160.53,18900.0
2015-08-27 13:40:00,160.55,160.69,160.12,160.16,26286.0,160.55,160.69,160.12,160.16,26286.0
2015-08-27 13:50:00,160.31,160.6,160.03,160.43,31274.0,160.31,160.6,160.03,160.43,31274.0
2015-08-27 14:00:00,160.43,160.85,160.23,160.66,38710.0,160.43,160.85,160.23,160.66,38710.0
2015-08-27 14:10:00,160.74,160.75,160.0,160.17,25109.0,160.74,160.75,160.0,160.17,25109.0
2015-08-27 14:20:00,160.21,160.54,160.0,160.08,23615.0,160.21,160.54,160.0,160.08,23615.0
2015-08-27 14:30:00,160.13,160.74,160.08,160.63,32108.0,160.13,160.74,160.08,160.63,32108.0
2015-08-27 14:40:00,160.65,160.67,159.95,159.99,38933.0,160.65,160.67,159.95,159.99,38933.0
2015-08-27 14:50:00,160.0,160.39,159.76,159.76,32368.0,160.0,160.39,159.76,159.76,32368.0
2015-08-27 15:00:00,159.91,160.46,159.67,160.04,59291.0,159.91,160.46,159.67,160.04,59291.0
2015-08-27 15:10:00,160.03,160.66,159.31,160.25,65760.0,160.03,160.66,159.31,160.25,65760.0
2015-08-27 15:20:00,160.0,160.75,159.47,160.58,63980.0,160.0,160.75,159.47,160.58,63980.0
2015-08-27 15:30:00,160.61,160.96,159.91,160.33,103490.0,160.61,160.96,159.91,160.33,103490.0
2015-08-27 15:40:00,160.33,161.27,160.15,160.9,150551.0,160.33,161.27,160.15,160.9,150551.0
2015-08-27 15:50:00,160.58,160.9,160.2,160.24,266664.0,160.58,160.9,160.2,160.24,266664.0
2015-08-28 09:30:00,164.78,169.29,161.0,165.67,398558.0,164.78,169.29,161.0,165.67,398558.0
2015-08-28 09:40:00,165.42,165.67,162.2,163.2,153295.0,165.42,165.67,162.2,163.2,153295.0
2015-08-28 09:50:00,162.77,163.98,161.26,161.98,134069.0,162.77,163.98,161.26,161.98,134069.0
2015-08-28 10:00:00,162.01,162.59,160.37,160.46,135074.0,162.01,162.59,160.37,160.46,135074.0
2015-08-28 10:10:00,160.44,162.81,160.25,162.81,103918.0,160.44,162.81,160.25,162.81,103918.0
2015-08-28 10:20:00,162.8,162.94,161.08,161.39,76924.0,162.8,162.94,161.08,161.39,76924.0
2015-08-28 10:30:00,161.39,162.14,160.9,161.75,62590.0,161.39,162.14,160.9,161.75,62590.0
2015-08-28 10:40:00,161.88,162.79,161.03,161.51,63063.0,161.88,162.79,161.03,161.51,63063.0
2015-08-28 10:50:00,161.79,162.29,161.33,161.53,50397.0,161.79,162.29,161.33,161.53,50397.0
2015-08-28 11:00:00,161.66,162.42,161.55,162.15,30744.0,161.66,162.42,161.55,162.15,30744.0
2015-08-28 11:10:00,162.17,162.69,161.8,162.39,34786.0,162.17,162.69,161.8,162.39,34786.0
2015-08-28 11:20:00,162.41,162.44,161.69,162.0,40277.0,162.41,162.44,161.69,162.0,40277.0
2015-08-28 11:30:00,161.6,161.91,161.37,161.53,50907.0,161.6,161.91,161.37,161.53,50907.0
2015-08-28 11:40:00,161.38,161.55,160.61,161.21,47269.0,161.38,161.55,160.61,161.21,47269.0
2015-08-28 11:50:00,161.45,161.73,160.64,160.9,53553.0,161.45,161.73,160.64,160.9,53553.0
2015-08-28 12:00:00,160.9,161.74,160.78,161.39,48182.0,160.9,161.74,160.78,161.39,48182.0
2015-08-28 12:10:00,161.31,161.4,160.81,160.99,22643.0,161.31,161.4,160.81,160.99,22643.0
2015-08-28 12:20:00,160.9,161.21,160.61,160.99,23210.0,160.9,161.21,160.61,160.99,23210.0
2015-08-28 12:30:00,160.93,161.28,160.69,160.99,21960.0,160.93,161.28,160.69,160.99,21960.0
2015-08-28 12:40:00,161.0,161.05,160.26,160.81,30606.0,161.0,161.05,160.26,160.81,30606.0
2015-08-28 12:50:00,160.81,161.01,160.25,160.39,30778.0,160.81,161.01,160.25,160.39,30778.0
2015-08-28 13:00:00,160.32,160.32,159.28,159.42,60253.0,160.32,160.32,159.28,159.42,60253.0
2015-08-28 13:10:00,159.49,159.7,159.01,159.12,38166.0,159.49,159.7,159.01,159.12,38166.0
2015-08-28 13:20:00,159.2,159.92,158.69,158.83,57810.0,159.2,159.92,158.69,158.83,57810.0
2015-08-28 13:30:00,158.83,159.84,158.81,159.82,41629.0,158.83,159.84,158.81,159.82,41629.0
2015-08-28 13:40:00,159.77,160.8,159.73,160.69,38399.0,159.77,160.8,159.73,160.69,38399.0
2015-08-28 13:50:00,160.69,160.69,159.7,159.73,32485.0,160.69,160.69,159.7,159.73,32485.0
2015-08-28 14:00:00,159.65,160.59,159.57,160.52,27179.0,159.65,160.59,159.57,160.52,27179.0
2015-08-28 14:10:00,160.48,160.48,159.16,160.01,36184.0,160.48,160.48,159.16,160.01,36184.0
2015-08-28 14:20:00,160.13,160.47,159.92,160.21,26417.0,160.13,160.47,159.92,160.21,26417.0
2015-08-28 14:30:00,160.15,160.62,160.13,160.51,28058.0,160.15,160.62,160.13,160.51,28058.0
2015-08-28 14:40:00,160.45,160.68,159.92,160.63,32063.0,160.45,160.68,159.92,160.63,32063.0
2015-08-28 14:50:00,160.64,160.98,160.54,160.84,35973.0,160.64,160.98,160.54,160.84,35973.0
2015-08-28 15:00:00,160.84,160.9,160.11,160.46,36284.0,160.84,160.9,160.11,160.46,36284.0
2015-08-28 15:10:00,160.45,160.53,159.18,159.43,37604.0,160.45,160.53,159.18,159.43,37604.0
2015-08-28 15:20:00,159.53,159.7,159.0,159.17,52669.0,159.53,159.7,159.0,159.17,52669.0
2015-08-28 15:30:00,159.08,159.38,158.25,158.52,61033.0,159.08,159.38,158.25,158.52,61033.0
2015-08-28 15:40:00,158.52,159.33,158.13,158.92,76317.0,158.52,159.33,158.13,158.92,76317.0
2015-08-28 15:50:00,158.92,159.32,158.83,158.88,106208.0,158.92,159.32,158.83,158.88,106208.0
2015-08-31 09:30:00,157.28,158.99,157.23,158.36,62501.0,157.28,158.99,157.23,158.36,62501.0
2015-08-31 09:40:00,158.21,160.41,158.21,159.12,64550.0,158.21,160.41,158.21,159.12,64550.0
2015-08-31 09:50:00,159.35,160.04,159.24,159.61,26069.0,159.35,160.04,159.24,159.61,26069.0
2015-08-31 10:00:00,159.11,159.7,158.31,159.55,11722.0,159.11,159.7,158.31,159.55,11722.0
2015-08-31 10:10:00,159.55,159.75,159.05,159.28,15042.0,159.55,159.75,159.05,159.28,15042.0
2015-08-31 10:20:00,159.43,160.4,159.31,160.38,36429.0,159.43,160.4,159.31,160.38,36429.0
2015-08-31 10:30:00,160.35,160.41,159.52,160.41,32072.0,160.35,160.41,159.52,160.41,32072.0
2015-08-31 10:40:00,160.49,160.66,159.61,159.76,25539.0,160.49,160.66,159.61,159.76,25539.0
2015-08-31 10:50:00,159.95,159.98,159.15,159.23,18124.0,159.95,159.98,159.15,159.23,18124.0
2015-08-31 11:00:00,159.15,159.57,159.05,159.27,20440.0,159.15,159.57,159.05,159.27,20440.0
2015-08-31 11:10:00,159.48,159.78,159.21,159.27,16182.0,159.48,159.78,159.21,159.27,16182.0
2015-08-31 11:20:00,159.22,159.4,158.82,159.24,29206.0,159.22,159.4,158.82,159.24,29206.0
2015-08-31 11:30:00,159.16,159.71,159.08,159.64,10100.0,159.16,159.71,159.08,159.64,10100.0
2015-08-31 11:40:00,159.57,160.12,159.52,159.53,15580.0,159.57,160.12,159.52,159.53,15580.0
2015-08-31 11:50:00,159.53,159.6,158.98,159.16,12770.0,159.53,159.6,158.98,159.16,12770.0
2015-08-31 12:00:00,159.24,159.63,159.13,159.13,7462.0,159.24,159.63,159.13,159.13,7462.0
2015-08-31 12:10:00,159.08,159.68,159.04,159.68,10495.0,159.08,159.68,159.04,159.68,10495.0
2015-08-31 12:20:00,159.66,160.05,159.23,159.82,8350.0,159.66,160.05,159.23,159.82,8350.0
2015-08-31 12:30:00,159.81,159.89,159.54,159.73,7602.0,159.81,159.89,159.54,159.73,7602.0
2015-08-31 12:40:00,159.78,159.78,159.42,159.55,5100.0,159.78,159.78,159.42,159.55,5100.0
2015-08-31 12:50:00,159.51,159.75,159.13,159.48,10162.0,159.51,159.75,159.13,159.48,10162.0
2015-08-31 13:00:00,159.42,159.45,158.89,158.89,8339.0,159.42,159.45,158.89,158.89,8339.0
2015-08-31 13:10:00,158.89,159.14,158.42,158.42,15079.0,158.89,159.14,158.42,158.42,15079.0
2015-08-31 13:20:00,158.43,158.66,158.12,158.63,16775.0,158.43,158.66,158.12,158.63,16775.0
2015-08-31 13:30:00,158.47,158.68,158.29,158.35,13823.0,158.47,158.68,158.29,158.35,13823.0
2015-08-31 13:40:00,158.35,158.77,158.1,158.64,19757.0,158.35,158.77,158.1,158.64,19757.0
2015-08-31 13:50:00,158.52,158.84,158.4,158.78,14474.0,158.52,158.84,158.4,158.78,14474.0
2015-08-31 14:00:00,158.82,159.24,158.63,158.63,12732.0,158.82,159.24,158.63,158.63,12732.0
2015-08-31 14:10:00,158.68,158.68,157.8,158.12,18928.0,158.68,158.68,157.8,158.12,18928.0
2015-08-31 14:20:00,158.14,158.53,158.14,158.2,9885.0,158.14,158.53,158.14,158.2,9885.0
2015-08-31 14:30:00,158.21,158.29,157.84,157.95,8042.0,158.21,158.29,157.84,157.95,8042.0
2015-08-31 14:40:00,157.91,158.3,157.8,157.85,16459.0,157.91,158.3,157.8,157.85,16459.0
2015-08-31 14:50:00,157.79,157.94,157.77,157.94,23648.0,157.79,157.94,157.77,157.94,23648.0
2015-08-31 15:00:00,158.0,158.29,157.82,158.15,41881.0,158.0,158.29,157.82,158.15,41881.0
2015-08-31 15:10:00,158.17,158.32,157.89,157.89,14214.0,158.17,158.32,157.89,157.89,14214.0
2015-08-31 15:20:00,157.86,158.22,157.8,158.16,24729.0,157.86,158.22,157.8,158.16,24729.0
2015-08-31 15:30:00,158.16,158.53,158.0,158.03,21130.0,158.16,158.53,158.0,158.03,21130.0
2015-08-31 15:40:00,158.15,158.71,158.13,158.71,52583.0,158.15,158.71,158.13,158.71,52583.0
2015-08-31 15:50:00,158.73,158.94,158.07,158.08,107646.0,158.73,158.94,158.07,158.08,107646.0
2015-09-01 09:30:00,155.35,156.0,155.02,155.98,42929.0,155.35,156.0,155.02,155.98,42929.0
2015-09-01 09:40:00,155.67,156.74,155.22,156.1,60292.0,155.67,156.74,155.22,156.1,60292.0
2015-09-01 09:50:00,156.0,156.0,155.01,155.39,21776.0,156.0,156.0,155.01,155.39,21776.0
2015-09-01 10:00:00,155.36,155.59,154.39,155.34,40792.0,155.36,155.59,154.39,155.34,40792.0
2015-09-01 10:10:00,155.54,155.98,155.27,155.29,37697.0,155.54,155.98,155.27,155.29,37697.0
2015-09-01 10:20:00,155.39,156.2,154.89,156.2,35367.0,155.39,156.2,154.89,156.2,35367.0
2015-09-01 10:30:00,156.13,156.98,155.76,156.07,74865.0,156.13,156.98,155.76,156.07,74865.0
2015-09-01 10:40:00,156.0,156.61,155.85,156.22,33794.0,156.0,156.61,155.85,156.22,33794.0
2015-09-01 10:50:00,156.39,156.78,155.95,156.72,45145.0,156.39,156.78,155.95,156.72,45145.0
2015-09-01 11:00:00,156.8,156.92,156.12,156.36,33902.0,156.8,156.92,156.12,156.36,33902.0
2015-09-01 11:10:00,156.31,156.62,156.0,156.42,19093.0,156.31,156.62,156.0,156.42,19093.0
2015-09-01 11:20:00,156.22,156.43,155.58,155.58,14149.0,156.22,156.43,155.58,155.58,14149.0
2015-09-01 11:30:00,155.65,156.02,155.46,155.6,12914.0,155.65,156.02,155.46,155.6,12914.0
2015-09-01 11:40:00,155.53,155.89,155.32,155.83,13910.0,155.53,155.89,155.32,155.83,13910.0
2015-09-01 11:50:00,155.92,156.01,155.31,155.31,19550.0,155.92,156.01,155.31,155.31,19550.0
2015-09-01 12:00:00,155.33,155.47,154.65,154.93,15188.0,155.33,155.47,154.65,154.93,15188.0
2015-09-01 12:10:00,154.76,154.97,154.39,154.51,27172.0,154.76,154.97,154.39,154.51,27172.0
2015-09-01 12:20:00,154.53,154.57,153.78,154.28,21532.0,154.53,154.57,153.78,154.28,21532.0
2015-09-01 12:30:00,154.17,154.41,153.81,154.0,11827.0,154.17,154.41,153.81,154.0,11827.0
2015-09-01 12:40:00,154.03,154.29,153.67,153.97,19069.0,154.03,154.29,153.67,153.97,19069.0
2015-09-01 12:50:00,153.88,154.0,153.41,153.68,22830.0,153.88,154.0,153.41,153.68,22830.0
2015-09-01 13:00:00,153.6,154.06,153.4,153.74,14022.0,153.6,154.06,153.4,153.74,14022.0
2015-09-01 13:10:00,153.68,153.72,153.02,153.31,21330.0,153.68,153.72,153.02,153.31,21330.0
2015-09-01 13:20:00,153.3,154.15,153.21,154.06,14084.0,153.3,154.15,153.21,154.06,14084.0
2015-09-01 13:30:00,154.01,154.54,153.87,153.97,16169.0,154.01,154.54,153.87,153.97,16169.0
2015-09-01 13:40:00,153.89,154.54,153.76,154.36,11078.0,153.89,154.54,153.76,154.36,11078.0
2015-09-01 13:50:00,154.18,154.58,154.18,154.48,8171.0,154.18,154.58,154.18,154.48,8171.0
2015-09-01 14:00:00,154.49,154.63,153.82,154.3,25375.0,154.49,154.63,153.82,154.3,25375.0
2015-09-01 14:10:00,154.27,154.28,153.8,153.88,8100.0,154.27,154.28,153.8,153.88,8100.0
2015-09-01 14:20:00,153.78,154.49,153.78,154.2,8158.0,153.78,154.49,153.78,154.2,8158.0
2015-09-01 14:30:00,154.13,154.86,154.11,154.86,19181.0,154.13,154.86,154.11,154.86,19181.0
2015-09-01 14:40:00,154.85,154.85,154.29,154.42,10669.0,154.85,154.85,154.29,154.42,10669.0
2015-09-01 14:50:00,154.36,154.85,154.0,154.07,14497.0,154.36,154.85,154.0,154.07,14497.0
2015-09-01 15:00:00,154.09,154.15,153.76,153.88,17242.0,154.09,154.15,153.76,153.88,17242.0
2015-09-01 15:10:00,153.92,154.22,153.69,153.69,15588.0,153.92,154.22,153.69,153.69,15588.0
2015-09-01 15:20:00,153.7,153.96,153.37,153.37,28122.0,153.7,153.96,153.37,153.37,28122.0
2015-09-01 15:30:00,153.46,153.48,153.1,153.23,28250.0,153.46,153.48,153.1,153.23,28250.0
2015-09-01 15:40:00,153.27,153.73,153.15,153.65,70899.0,153.27,153.73,153.15,153.65,70899.0
2015-09-01 15:50:00,153.65,154.29,153.47,153.76,84327.0,153.65,154.29,153.47,153.76,84327.0
2015-09-02 09:30:00,155.55,158.76,155.49,158.22,80798.0,155.55,158.76,155.49,158.22,80798.0
2015-09-02 09:40:00,158.32,158.89,156.54,157.03,48500.0,158.32,158.89,156.54,157.03,48500.0
2015-09-02 09:50:00,157.23,157.47,156.21,156.71,20157.0,157.23,157.47,156.21,156.71,20157.0
2015-09-02 10:00:00,156.38,157.04,156.38,156.91,17890.0,156.38,157.04,156.38,156.91,17890.0
2015-09-02 10:10:00,156.6,156.9,155.39,155.56,18571.0,156.6,156.9,155.39,155.56,18571.0
2015-09-02 10:20:00,155.47,155.93,155.35,155.93,13136.0,155.47,155.93,155.35,155.93,13136.0
2015-09-02 10:30:00,155.92,155.92,155.19,155.38,12497.0,155.92,155.92,155.19,155.38,12497.0
2015-09-02 10:40:00,155.39,155.87,155.16,155.28,10058.0,155.39,155.87,155.16,155.28,10058.0
2015-09-02 10:50:00,155.17,155.64,154.74,155.16,22742.0,155.17,155.64,154.74,155.16,22742.0
2015-09-02 11:00:00,155.2,155.68,155.2,155.52,11835.0,155.2,155.68,155.2,155.52,11835.0
2015-09-02 11:10:00,155.52,155.58,154.92,155.4,25502.0,155.52,155.58,154.92,155.4,25502.0
2015-09-02 11:20:00,155.26,155.61,154.82,154.83,18119.0,155.26,155.61,154.82,154.83,18119.0
2015-09-02 11:30:00,154.83,155.07,154.5,154.55,6040.0,154.83,155.07,154.5,154.55,6040.0
2015-09-02 11:40:00,154.58,154.98,154.4,154.53,11024.0,154.58,154.98,154.4,154.53,11024.0
2015-09-02 11:50:00,154.48,154.71,154.44,154.59,4027.0,154.48,154.71,154.44,154.59,4027.0
2015-09-02 12:00:00,154.58,154.65,154.05,154.19,6988.0,154.58,154.65,154.05,154.19,6988.0
2015-09-02 12:10:00,154.08,154.24,153.83,154.07,10750.0,154.08,154.24,153.83,154.07,10750.0
2015-09-02 12:20:00,153.96,154.94,153.96,154.8,10666.0,153.96,154.94,153.96,154.8,10666.0
2015-09-02 12:30:00,154.66,155.33,154.66,155.32,14340.0,154.66,155.33,154.66,155.32,14340.0
2015-09-02 12:40:00,155.3,155.3,155.0,155.2,6025.0,155.3,155.3,155.0,155.2,6025.0
2015-09-02 12:50:00,155.24,155.74,155.04,155.57,13600.0,155.24,155.74,155.04,155.57,13600.0
2015-09-02 13:00:00,155.62,155.68,155.33,155.48,20345.0,155.62,155.68,155.33,155.48,20345.0
2015-09-02 13:10:00,155.65,156.02,155.65,155.73,20150.0,155.65,156.02,155.65,155.73,20150.0
2015-09-02 13:20:00,155.73,156.5,155.73,156.31,16064.0,155.73,156.5,155.73,156.31,16064.0
2015-09-02 13:30:00,156.19,156.29,155.81,155.87,7546.0,156.19,156.29,155.81,155.87,7546.0
2015-09-02 13:40:00,155.87,155.96,155.71,155.83,12993.0,155.87,155.96,155.71,155.83,12993.0
2015-09-02 13:50:00,155.85,156.13,155.75,156.06,16062.0,155.85,156.13,155.75,156.06,16062.0
2015-09-02 14:00:00,156.1,156.39,155.98,156.1,14816.0,156.1,156.39,155.98,156.1,14816.0
2015-09-02 14:10:00,156.17,156.45,156.16,156.37,7370.0,156.17,156.45,156.16,156.37,7370.0
2015-09-02 14:20:00,156.37,156.75,156.23,156.39,12350.0,156.37,156.75,156.23,156.39,12350.0
2015-09-02 14:30:00,156.44,156.75,156.27,156.41,22611.0,156.44,156.75,156.27,156.41,22611.0
2015-09-02 14:40:00,156.5,156.53,155.98,156.17,22031.0,156.5,156.53,155.98,156.17,22031.0
2015-09-02 14:50:00,156.21,157.13,156.21,156.97,19453.0,156.21,157.13,156.21,156.97,19453.0
2015-09-02 15:00:00,157.11,157.51,156.71,156.81,26553.0,157.11,157.51,156.71,156.81,26553.0
2015-09-02 15:10:00,156.73,157.16,156.61,157.05,18750.0,156.73,157.16,156.61,157.05,18750.0
2015-09-02 15:20:00,157.1,157.32,156.89,157.26,25445.0,157.1,157.32,156.89,157.26,25445.0
2015-09-02 15:30:00,157.31,157.52,157.23,157.27,26837.0,157.31,157.52,157.23,157.27,26837.0
2015-09-02 15:40:00,157.26,157.57,157.13,157.34,27921.0,157.26,157.57,157.13,157.34,27921.0
2015-09-02 15:50:00,157.5,158.56,157.44,158.42,141484.0,157.5,158.56,157.44,158.42,141484.0
2015-09-03 09:30:00,158.6,159.97,158.26,159.64,19350.0,158.6,159.97,158.26,159.64,19350.0
2015-09-03 09:40:00,159.75,159.97,159.3,159.6,44152.0,159.75,159.97,159.3,159.6,44152.0
2015-09-03 09:50:00,159.6,159.9,159.4,159.75,27792.0,159.6,159.9,159.4,159.75,27792.0
2015-09-03 10:00:00,159.78,160.29,159.45,160.18,22461.0,159.78,160.29,159.45,160.18,22461.0
2015-09-03 10:10:00,160.09,160.23,159.5,160.04,30777.0,160.09,160.23,159.5,160.04,30777.0
2015-09-03 10:20:00,160.02,160.5,159.9,160.46,24727.0,160.02,160.5,159.9,160.46,24727.0
2015-09-03 10:30:00,160.51,160.79,160.24,160.54,31075.0,160.51,160.79,160.24,160.54,31075.0
2015-09-03 10:40:00,160.55,160.87,160.28,160.42,23854.0,160.55,160.87,160.28,160.42,23854.0
2015-09-03 10:50:00,160.42,160.87,160.26,160.79,27277.0,160.42,160.87,160.26,160.79,27277.0
2015-09-03 11:00:00,160.81,160.81,159.84,159.84,13054.0,160.81,160.81,159.84,159.84,13054.0
2015-09-03 11:10:00,160.0,160.0,159.15,159.25,14845.0,160.0,160.0,159.15,159.25,14845.0
2015-09-03 11:20:00,159.35,159.71,159.19,159.24,12557.0,159.35,159.71,159.19,159.24,12557.0
2015-09-03 11:30:00,159.29,159.74,159.29,159.54,7665.0,159.29,159.74,159.29,159.54,7665.0
2015-09-03 11:40:00,159.6,160.08,159.57,159.57,3478.0,159.6,160.08,159.57,159.57,3478.0
2015-09-03 11:50:00,159.59,159.92,159.44,159.76,10100.0,159.59,159.92,159.44,159.76,10100.0
2015-09-03 12:00:00,159.9,159.99,159.53,159.75,7673.0,159.9,159.99,159.53,159.75,7673.0
2015-09-03 12:10:00,159.66,159.72,159.15,159.63,12779.0,159.66,159.72,159.15,159.63,12779.0
2015-09-03 12:20:00,159.73,159.8,159.5,159.72,11579.0,159.73,159.8,159.5,159.72,11579.0
2015-09-03 12:30:00,159.6,159.67,159.28,159.37,11518.0,159.6,159.67,159.28,159.37,11518.0
2015-09-03 12:40:00,159.36,159.85,159.24,159.85,4346.0,159.36,159.85,159.24,159.85,4346.0
2015-09-03 12:50:00,159.79,159.92,159.43,159.6,7601.0,159.79,159.92,159.43,159.6,7601.0
2015-09-03 13:00:00,159.62,159.72,159.16,159.22,14976.0,159.62,159.72,159.16,159.22,14976.0
2015-09-03 13:10:00,159.22,159.7,159.05,159.7,10541.0,159.22,159.7,159.05,159.7,10541.0
2015-09-03 13:20:00,159.54,160.25,159.54,160.03,20752.0,159.54,160.25,159.54,160.03,20752.0
2015-09-03 13:30:00,160.16,160.16,159.52,159.52,13761.0,160.16,160.16,159.52,159.52,13761.0
2015-09-03 13:40:00,159.43,159.84,159.03,159.84,8300.0,159.43,159.84,159.03,159.84,8300.0
2015-09-03 13:50:00,159.84,159.84,159.27,159.32,24425.0,159.84,159.84,159.27,159.32,24425.0
2015-09-03 14:00:00,159.32,159.56,159.05,159.05,16286.0,159.32,159.56,159.05,159.05,16286.0
2015-09-03 14:10:00,159.04,159.49,159.0,159.15,11530.0,159.04,159.49,159.0,159.15,11530.0
2015-09-03 14:20:00,159.15,159.29,158.81,158.99,12031.0,159.15,159.29,158.81,158.99,12031.0
2015-09-03 14:30:00,158.86,159.69,158.86,159.65,11429.0,158.86,159.69,158.86,159.65,11429.0
2015-09-03 14:40:00,159.68,159.94,159.46,159.93,21492.0,159.68,159.94,159.46,159.93,21492.0
2015-09-03 14:50:00,159.81,159.92,159.44,159.74,15820.0,159.81,159.92,159.44,159.74,15820.0
2015-09-03 15:00:00,159.73,159.94,159.3,159.3,18914.0,159.73,159.94,159.3,159.3,18914.0
2015-09-03 15:10:00,159.27,159.74,159.19,159.44,16742.0,159.27,159.74,159.19,159.44,16742.0
2015-09-03 15:20:00,159.48,159.52,158.89,158.9,20975.0,159.48,159.52,158.89,158.9,20975.0
2015-09-03 15:30:00,158.9,158.96,158.47,158.85,30932.0,158.9,158.96,158.47,158.85,30932.0
2015-09-03 15:40:00,158.85,159.45,158.75,159.03,39468.0,158.85,159.45,158.75,159.03,39468.0
2015-09-03 15:50:00,159.07,159.27,158.83,158.93,77685.0,159.07,159.27,158.83,158.93,77685.0
2015-09-04 09:30:00,157.22,158.49,157.01,157.46,18530.0,157.22,158.49,157.01,157.46,18530.0
2015-09-04 09:40:00,157.46,157.74,156.69,156.96,17142.0,157.46,157.74,156.69,156.96,17142.0
2015-09-04 09:50:00,156.91,157.02,156.15,156.43,15856.0,156.91,157.02,156.15,156.43,15856.0
2015-09-04 10:00:00,156.43,156.97,156.04,156.75,12934.0,156.43,156.97,156.04,156.75,12934.0
2015-09-04 10:10:00,156.7,157.19,156.63,157.03,15021.0,156.7,157.19,156.63,157.03,15021.0
2015-09-04 10:20:00,156.9,158.4,156.9,158.4,21439.0,156.9,158.4,156.9,158.4,21439.0
2015-09-04 10:30:00,158.52,158.65,157.96,158.62,10175.0,158.52,158.65,157.96,158.62,10175.0
2015-09-04 10:40:00,158.77,158.99,158.24,158.59,9383.0,158.77,158.99,158.24,158.59,9383.0
2015-09-04 10:50:00,158.44,158.54,157.86,158.54,12411.0,158.44,158.54,157.86,158.54,12411.0
2015-09-04 11:00:00,158.5,158.59,158.11,158.38,4900.0,158.5,158.59,158.11,158.38,4900.0
2015-09-04 11:10:00,158.34,158.59,158.11,158.39,4380.0,158.34,158.59,158.11,158.39,4380.0
2015-09-04 11:20:00,158.22,158.33,157.95,158.31,6260.0,158.22,158.33,157.95,158.31,6260.0
2015-09-04 11:30:00,158.31,158.31,157.97,158.28,6934.0,158.31,158.31,157.97,158.28,6934.0
2015-09-04 11:40:00,158.22,158.77,158.08,158.71,8300.0,158.22,158.77,158.08,158.71,8300.0
2015-09-04 11:50:00,158.8,158.94,158.24,158.32,4000.0,158.8,158.94,158.24,158.32,4000.0
2015-09-04 12:00:00,158.15,158.31,157.98,158.3,10266.0,158.15,158.31,157.98,158.3,10266.0
2015-09-04 12:10:00,158.24,158.32,157.85,157.92,8713.0,158.24,158.32,157.85,157.92,8713.0
2015-09-04 12:20:00,157.79,158.25,157.79,158.2,14919.0,157.79,158.25,157.79,158.2,14919.0
2015-09-04 12:30:00,158.15,158.18,157.89,158.04,4681.0,158.15,158.18,157.89,158.04,4681.0
2015-09-04 12:40:00,158.08,158.2,157.8,158.09,8903.0,158.08,158.2,157.8,158.09,8903.0
2015-09-04 12:50:00,158.13,158.24,157.77,157.77,2225.0,158.13,158.24,157.77,157.77,2225.0
2015-09-04 13:00:00,157.85,157.97,157.59,157.88,16300.0,157.85,157.97,157.59,157.88,16300.0
2015-09-04 13:10:00,157.74,157.84,157.5,157.62,3480.0,157.74,157.84,157.5,157.62,3480.0
2015-09-04 13:20:00,157.56,157.82,157.23,157.82,8501.0,157.56,157.82,157.23,157.82,8501.0
2015-09-04 13:30:00,157.68,157.81,157.55,157.64,5950.0,157.68,157.81,157.55,157.64,5950.0
2015-09-04 13:40:00,157.55,157.72,157.49,157.49,9757.0,157.55,157.72,157.49,157.49,9757.0
2015-09-04 13:50:00,157.48,157.91,157.48,157.56,7358.0,157.48,157.91,157.48,157.56,7358.0
2015-09-04 14:00:00,157.44,157.51,157.02,157.02,5376.0,157.44,157.51,157.02,157.02,5376.0
2015-09-04 14:10:00,157.02,157.11,156.85,156.97,7629.0,157.02,157.11,156.85,156.97,7629.0
2015-09-04 14:20:00,156.87,157.08,156.76,156.96,8344.0,156.87,157.08,156.76,156.96,8344.0
2015-09-04 14:30:00,156.94,157.07,156.78,157.07,6904.0,156.94,157.07,156.78,157.07,6904.0
2015-09-04 14:40:00,157.07,157.41,157.01,157.39,6860.0,157.07,157.41,157.01,157.39,6860.0
2015-09-04 14:50:00,157.26,157.39,157.0,157.29,5977.0,157.26,157.39,157.0,157.29,5977.0
2015-09-04 15:00:00,157.49,157.51,157.24,157.42,14694.0,157.49,157.51,157.24,157.42,14694.0
2015-09-04 15:10:00,157.37,157.38,157.01,157.34,21177.0,157.37,157.38,157.01,157.34,21177.0
2015-09-04 15:20:00,157.34,157.51,157.08,157.48,12938.0,157.34,157.51,157.08,157.48,12938.0
2015-09-04 15:30:00,157.47,157.88,157.34,157.85,14937.0,157.47,157.88,157.34,157.85,14937.0
2015-09-04 15:40:00,157.85,158.34,157.85,158.2,22661.0,157.85,158.34,157.85,158.2,22661.0
2015-09-04 15:50:00,158.21,158.26,157.7,157.7,44520.0,158.21,158.26,157.7,157.7,44520.0
2015-09-08 09:30:00,160.72,160.72,159.5,160.15,29223.0,160.72,160.72,159.5,160.15,29223.0
2015-09-08 09:40:00,159.82,160.94,159.51,160.57,15600.0,159.82,160.94,159.51,160.57,15600.0
2015-09-08 09:50:00,160.7,160.98,159.7,159.9,16688.0,160.7,160.98,159.7,159.9,16688.0
2015-09-08 10:00:00,160.01,160.01,159.18,159.18,13080.0,160.01,160.01,159.18,159.18,13080.0
2015-09-08 10:10:00,159.31,159.42,158.69,158.84,11540.0,159.31,159.42,158.69,158.84,11540.0
2015-09-08 10:20:00,158.76,158.87,158.39,158.71,10722.0,158.76,158.87,158.39,158.71,10722.0
2015-09-08 10:30:00,158.77,158.96,158.61,158.67,12200.0,158.77,158.96,158.61,158.67,12200.0
2015-09-08 10:40:00,158.6,159.0,158.19,158.83,23177.0,158.6,159.0,158.19,158.83,23177.0
2015-09-08 10:50:00,158.93,159.1,158.59,158.9,9550.0,158.93,159.1,158.59,158.9,9550.0
2015-09-08 11:00:00,159.0,159.0,158.19,158.28,19638.0,159.0,159.0,158.19,158.28,19638.0
2015-09-08 11:10:00,158.25,158.43,158.02,158.39,15013.0,158.25,158.43,158.02,158.39,15013.0
2015-09-08 11:20:00,158.5,159.14,158.31,159.14,18111.0,158.5,159.14,158.31,159.14,18111.0
2015-09-08 11:30:00,159.17,159.5,159.1,159.31,10214.0,159.17,159.5,159.1,159.31,10214.0
2015-09-08 11:40:00,159.19,159.46,159.0,159.43,9020.0,159.19,159.46,159.0,159.43,9020.0
2015-09-08 11:50:00,159.28,159.5,159.23,159.49,6150.0,159.28,159.5,159.23,159.49,6150.0
2015-09-08 12:00:00,159.44,159.58,159.37,159.55,5755.0,159.44,159.58,159.37,159.55,5755.0
2015-09-08 12:10:00,159.66,159.89,159.51,159.7,6160.0,159.66,159.89,159.51,159.7,6160.0
2015-09-08 12:20:00,159.72,159.73,159.37,159.65,8651.0,159.72,159.73,159.37,159.65,8651.0
2015-09-08 12:30:00,159.75,159.81,159.34,159.34,7496.0,159.75,159.81,159.34,159.34,7496.0
2015-09-08 12:40:00,159.36,159.4,159.18,159.34,5800.0,159.36,159.4,159.18,159.34,5800.0
2015-09-08 12:50:00,159.38,159.38,159.05,159.05,4700.0,159.38,159.38,159.05,159.05,4700.0
2015-09-08 13:00:00,159.19,159.6,159.11,159.32,18928.0,159.19,159.6,159.11,159.32,18928.0
2015-09-08 13:10:00,159.32,160.1,159.32,159.99,22170.0,159.32,160.1,159.32,159.99,22170.0
2015-09-08 13:20:00,159.93,160.68,159.9,160.68,14490.0,159.93,160.68,159.9,160.68,14490.0
2015-09-08 13:30:00,160.63,160.7,160.36,160.58,10791.0,160.63,160.7,160.36,160.58,10791.0
2015-09-08 13:40:00,160.66,160.87,160.57,160.69,5909.0,160.66,160.87,160.57,160.69,5909.0
2015-09-08 13:50:00,160.59,161.05,160.58,161.05,31582.0,160.59,161.05,160.58,161.05,31582.0
2015-09-08 14:00:00,161.02,161.29,160.89,161.07,13453.0,161.02,161.29,160.89,161.07,13453.0
2015-09-08 14:10:00,161.13,161.57,161.01,161.52,20990.0,161.13,161.57,161.01,161.52,20990.0
2015-09-08 14:20:00,161.53,161.8,161.42,161.75,22652.0,161.53,161.8,161.42,161.75,22652.0
2015-09-08 14:30:00,161.75,162.25,161.57,162.22,39531.0,161.75,162.25,161.57,162.22,39531.0
2015-09-08 14:40:00,162.23,162.76,162.09,162.68,21119.0,162.23,162.76,162.09,162.68,21119.0
2015-09-08 14:50:00,162.67,163.0,162.52,162.85,22457.0,162.67,163.0,162.52,162.85,22457.0
2015-09-08 15:00:00,162.81,162.96,162.24,162.58,41643.0,162.81,162.96,162.24,162.58,41643.0
2015-09-08 15:10:00,162.58,162.97,162.4,162.87,30470.0,162.58,162.97,162.4,162.87,30470.0
2015-09-08 15:20:00,162.67,163.43,162.67,163.43,26914.0,162.67,163.43,162.67,163.43,26914.0
2015-09-08 15:30:00,163.41,164.13,163.13,164.0,101872.0,163.41,164.13,163.13,164.0,101872.0
2015-09-08 15:40:00,163.99,164.44,163.97,164.39,82512.0,163.99,164.44,163.97,164.39,82512.0
2015-09-08 15:50:00,164.38,164.68,163.92,164.62,173101.0,164.38,164.68,163.92,164.62,173101.0
2015-09-09 09:30:00,169.0,169.14,166.19,166.19,111805.0,169.0,169.14,166.19,166.19,111805.0
2015-09-09 09:40:00,166.34,166.55,165.28,165.56,48905.0,166.34,166.55,165.28,165.56,48905.0
2015-09-09 09:50:00,165.47,165.79,165.07,165.58,33525.0,165.47,165.79,165.07,165.58,33525.0
2015-09-09 10:00:00,165.71,165.86,165.21,165.34,29243.0,165.71,165.86,165.21,165.34,29243.0
2015-09-09 10:10:00,165.33,165.63,165.05,165.47,43055.0,165.33,165.63,165.05,165.47,43055.0
2015-09-09 10:20:00,165.4,165.83,165.24,165.64,42719.0,165.4,165.83,165.24,165.64,42719.0
2015-09-09 10:30:00,165.67,166.51,165.62,166.09,65273.0,165.67,166.51,165.62,166.09,65273.0
2015-09-09 10:40:00,165.99,166.6,165.53,166.4,29395.0,165.99,166.6,165.53,166.4,29395.0
2015-09-09 10:50:00,166.4,166.58,165.28,165.82,37275.0,166.4,166.58,165.28,165.82,37275.0
2015-09-09 11:00:00,165.87,166.66,165.74,166.61,31849.0,165.87,166.66,165.74,166.61,31849.0
2015-09-09 11:10:00,166.67,166.96,166.25,166.5,25404.0,166.67,166.96,166.25,166.5,25404.0
2015-09-09 11:20:00,166.58,166.85,166.09,166.24,16311.0,166.58,166.85,166.09,166.24,16311.0
2015-09-09 11:30:00,166.29,166.6,166.12,166.45,17555.0,166.29,166.6,166.12,166.45,17555.0
2015-09-09 11:40:00,166.43,166.69,166.25,166.36,26133.0,166.43,166.69,166.25,166.36,26133.0
2015-09-09 11:50:00,166.3,166.58,166.06,166.34,14491.0,166.3,166.58,166.06,166.34,14491.0
2015-09-09 12:00:00,166.4,166.53,166.05,166.52,9112.0,166.4,166.53,166.05,166.52,9112.0
2015-09-09 12:10:00,166.52,166.75,166.16,166.74,8572.0,166.52,166.75,166.16,166.74,8572.0
2015-09-09 12:20:00,166.75,166.95,166.4,166.72,10768.0,166.75,166.95,166.4,166.72,10768.0
2015-09-09 12:30:00,166.78,166.82,166.41,166.55,10572.0,166.78,166.82,166.41,166.55,10572.0
2015-09-09 12:40:00,166.61,166.61,166.1,166.12,18304.0,166.61,166.61,166.1,166.12,18304.0
2015-09-09 12:50:00,166.1,166.46,166.06,166.25,14473.0,166.1,166.46,166.06,166.25,14473.0
2015-09-09 13:00:00,166.24,166.24,165.61,165.67,12829.0,166.24,166.24,165.61,165.67,12829.0
2015-09-09 13:10:00,165.6,166.21,165.57,166.14,18325.0,165.6,166.21,165.57,166.14,18325.0
2015-09-09 13:20:00,166.19,166.19,165.72,166.16,17580.0,166.19,166.19,165.72,166.16,17580.0
2015-09-09 13:30:00,165.95,166.06,165.5,165.73,12616.0,165.95,166.06,165.5,165.73,12616.0
2015-09-09 13:40:00,165.78,165.86,165.5,165.73,11042.0,165.78,165.86,165.5,165.73,11042.0
2015-09-09 13:50:00,165.68,166.16,165.4,165.82,37844.0,165.68,166.16,165.4,165.82,37844.0
2015-09-09 14:00:00,165.81,166.01,165.28,165.55,23251.0,165.81,166.01,165.28,165.55,23251.0
2015-09-09 14:10:00,165.55,166.0,165.55,165.97,8202.0,165.55,166.0,165.55,165.97,8202.0
2015-09-09 14:20:00,165.82,165.82,165.28,165.54,12100.0,165.82,165.82,165.28,165.54,12100.0
2015-09-09 14:30:00,165.68,165.68,165.22,165.59,13192.0,165.68,165.68,165.22,165.59,13192.0
2015-09-09 14:40:00,165.41,165.5,165.0,165.22,25918.0,165.41,165.5,165.0,165.22,25918.0
2015-09-09 14:50:00,165.22,165.48,165.01,165.23,14611.0,165.22,165.48,165.01,165.23,14611.0
2015-09-09 15:00:00,165.19,165.55,165.01,165.39,15740.0,165.19,165.55,165.01,165.39,15740.0
2015-09-09 15:10:00,165.34,165.64,165.1,165.43,40521.0,165.34,165.64,165.1,165.43,40521.0
2015-09-09 15:20:00,165.43,165.63,164.72,164.84,49917.0,165.43,165.63,164.72,164.84,49917.0
2015-09-09 15:30:00,164.88,164.88,164.12,164.19,22480.0,164.88,164.88,164.12,164.19,22480.0
2015-09-09 15:40:00,164.19,164.19,163.75,163.81,27180.0,164.19,164.19,163.75,163.81,27180.0
2015-09-09 15:50:00,163.87,164.09,163.32,163.4,111607.0,163.87,164.09,163.32,163.4,111607.0
2015-09-10 09:30:00,162.0,163.73,161.4,163.73,27474.0,162.0,163.73,161.4,163.73,27474.0
2015-09-10 09:40:00,163.56,164.47,163.03,163.87,32631.0,163.56,164.47,163.03,163.87,32631.0
2015-09-10 09:50:00,164.05,164.67,163.23,163.87,45444.0,164.05,164.67,163.23,163.87,45444.0
2015-09-10 10:00:00,163.86,164.26,163.05,163.86,34264.0,163.86,164.26,163.05,163.86,34264.0
2015-09-10 10:10:00,163.56,163.99,163.31,163.84,30245.0,163.56,163.99,163.31,163.84,30245.0
2015-09-10 10:20:00,163.85,164.23,163.57,163.8,55668.0,163.85,164.23,163.57,163.8,55668.0
2015-09-10 10:30:00,163.8,165.0,163.66,164.94,20941.0,163.8,165.0,163.66,164.94,20941.0
2015-09-10 10:40:00,164.91,165.29,164.86,164.96,14897.0,164.91,165.29,164.86,164.96,14897.0
2015-09-10 10:50:00,164.9,165.02,164.2,164.45,26008.0,164.9,165.02,164.2,164.45,26008.0
2015-09-10 11:00:00,164.47,164.67,164.09,164.31,22082.0,164.47,164.67,164.09,164.31,22082.0
2015-09-10 11:10:00,164.3,164.64,164.06,164.49,46158.0,164.3,164.64,164.06,164.49,46158.0
2015-09-10 11:20:00,164.14,164.69,164.13,164.5,29022.0,164.14,164.69,164.13,164.5,29022.0
2015-09-10 11:30:00,164.63,164.86,164.45,164.74,9640.0,164.63,164.86,164.45,164.74,9640.0
2015-09-10 11:40:00,164.62,164.7,164.4,164.44,14344.0,164.62,164.7,164.4,164.44,14344.0
2015-09-10 11:50:00,164.43,164.72,164.31,164.45,18208.0,164.43,164.72,164.31,164.45,18208.0
2015-09-10 12:00:00,164.43,164.8,164.33,164.8,25563.0,164.43,164.8,164.33,164.8,25563.0
2015-09-10 12:10:00,164.83,164.85,164.33,164.43,18735.0,164.83,164.85,164.33,164.43,18735.0
2015-09-10 12:20:00,164.46,164.62,164.37,164.45,17185.0,164.46,164.62,164.37,164.45,17185.0
2015-09-10 12:30:00,164.45,164.59,164.36,164.43,15993.0,164.45,164.59,164.36,164.43,15993.0
2015-09-10 12:40:00,164.4,164.68,164.38,164.68,18054.0,164.4,164.68,164.38,164.68,18054.0
2015-09-10 12:50:00,164.74,164.74,164.32,164.5,17600.0,164.74,164.74,164.32,164.5,17600.0
2015-09-10 13:00:00,164.54,164.55,164.35,164.5,33284.0,164.54,164.55,164.35,164.5,33284.0
2015-09-10 13:10:00,164.5,164.55,164.41,164.5,15994.0,164.5,164.55,164.41,164.5,15994.0
2015-09-10 13:20:00,164.5,164.82,164.42,164.82,17526.0,164.5,164.82,164.42,164.82,17526.0
2015-09-10 13:30:00,164.84,164.89,164.56,164.63,9625.0,164.84,164.89,164.56,164.63,9625.0
2015-09-10 13:40:00,164.73,164.73,164.45,164.65,10460.0,164.73,164.73,164.45,164.65,10460.0
2015-09-10 13:50:00,164.59,164.98,164.58,164.87,35789.0,164.59,164.98,164.58,164.87,35789.0
2015-09-10 14:00:00,164.96,165.1,164.68,165.08,26977.0,164.96,165.1,164.68,165.08,26977.0
2015-09-10 14:10:00,165.02,165.15,164.75,164.91,17261.0,165.02,165.15,164.75,164.91,17261.0
2015-09-10 14:20:00,164.86,165.19,164.85,164.95,22732.0,164.86,165.19,164.85,164.95,22732.0
2015-09-10 14:30:00,164.92,165.18,164.91,165.08,22398.0,164.92,165.18,164.91,165.08,22398.0
2015-09-10 14:40:00,164.99,165.17,164.91,164.97,36364.0,164.99,165.17,164.91,164.97,36364.0
2015-09-10 14:50:00,165.0,165.14,164.95,165.01,33741.0,165.0,165.14,164.95,165.01,33741.0
2015-09-10 15:00:00,165.0,165.05,164.85,164.98,62102.0,165.0,165.05,164.85,164.98,62102.0
2015-09-10 15:10:00,164.96,165.29,164.92,164.99,38630.0,164.96,165.29,164.92,164.99,38630.0
2015-09-10 15:20:00,165.05,165.22,164.55,164.69,52060.0,165.05,165.22,164.55,164.69,52060.0
2015-09-10 15:30:00,164.61,164.79,164.28,164.59,37040.0,164.61,164.79,164.28,164.59,37040.0
2015-09-10 15:40:00,164.59,164.81,164.54,164.8,57741.0,164.59,164.81,164.54,164.8,57741.0
2015-09-10 15:50:00,164.7,164.98,164.51,164.83,85020.0,164.7,164.98,164.51,164.83,85020.0
2015-09-11 09:30:00,164.81,165.0,164.01,164.74,14215.0,164.81,165.0,164.01,164.74,14215.0
2015-09-11 09:40:00,164.83,165.13,164.63,164.94,10554.0,164.83,165.13,164.63,164.94,10554.0
2015-09-11 09:50:00,164.89,164.98,164.27,164.28,19599.0,164.89,164.98,164.27,164.28,19599.0
2015-09-11 10:00:00,164.4,164.4,163.8,164.27,16619.0,164.4,164.4,163.8,164.27,16619.0
2015-09-11 10:10:00,164.18,164.37,163.69,163.84,13570.0,164.18,164.37,163.69,163.84,13570.0
2015-09-11 10:20:00,164.0,164.18,163.61,164.05,37199.0,164.0,164.18,163.61,164.05,37199.0
2015-09-11 10:30:00,164.05,164.14,163.17,163.49,21885.0,164.05,164.14,163.17,163.49,21885.0
2015-09-11 10:40:00,163.36,163.7,163.36,163.47,6719.0,163.36,163.7,163.36,163.47,6719.0
2015-09-11 10:50:00,163.37,163.46,162.83,163.01,10122.0,163.37,163.46,162.83,163.01,10122.0
2015-09-11 11:00:00,162.95,163.5,162.94,163.23,9346.0,162.95,163.5,162.94,163.23,9346.0
2015-09-11 11:10:00,163.31,163.34,162.68,162.97,7354.0,163.31,163.34,162.68,162.97,7354.0
2015-09-11 11:20:00,162.96,163.44,162.74,163.4,7475.0,162.96,163.44,162.74,163.4,7475.0
2015-09-11 11:30:00,163.53,163.75,163.22,163.75,3404.0,163.53,163.75,163.22,163.75,3404.0
2015-09-11 11:40:00,163.6,163.73,163.34,163.67,6479.0,163.6,163.73,163.34,163.67,6479.0
2015-09-11 11:50:00,163.61,164.05,163.58,164.03,12251.0,163.61,164.05,163.58,164.03,12251.0
2015-09-11 12:00:00,163.98,164.71,163.97,164.71,13444.0,163.98,164.71,163.97,164.71,13444.0
2015-09-11 12:10:00,164.72,164.97,164.69,164.69,5700.0,164.72,164.97,164.69,164.69,5700.0
2015-09-11 12:20:00,164.63,165.2,164.58,165.19,7086.0,164.63,165.2,164.58,165.19,7086.0
2015-09-11 12:30:00,165.13,165.24,165.01,165.09,4600.0,165.13,165.24,165.01,165.09,4600.0
2015-09-11 12:40:00,165.09,165.21,165.0,165.18,3350.0,165.09,165.21,165.0,165.18,3350.0
2015-09-11 12:50:00,165.24,165.34,165.1,165.3,5456.0,165.24,165.34,165.1,165.3,5456.0
2015-09-11 13:00:00,165.22,165.49,165.19,165.35,15409.0,165.22,165.49,165.19,165.35,15409.0
2015-09-11 13:10:00,165.31,165.38,165.18,165.22,10556.0,165.31,165.38,165.18,165.22,10556.0
2015-09-11 13:20:00,165.2,165.35,165.13,165.2,6250.0,165.2,165.35,165.13,165.2,6250.0
2015-09-11 13:30:00,165.22,165.23,165.05,165.15,13018.0,165.22,165.23,165.05,165.15,13018.0
2015-09-11 13:40:00,165.18,165.52,165.18,165.49,10951.0,165.18,165.52,165.18,165.49,10951.0
2015-09-11 13:50:00,165.45,165.5,165.36,165.41,5600.0,165.45,165.5,165.36,165.41,5600.0
2015-09-11 14:00:00,165.47,165.5,165.23,165.27,5753.0,165.47,165.5,165.23,165.27,5753.0
2015-09-11 14:10:00,165.31,165.32,165.05,165.12,3800.0,165.31,165.32,165.05,165.12,3800.0
2015-09-11 14:20:00,165.12,165.48,165.11,165.38,7975.0,165.12,165.48,165.11,165.38,7975.0
2015-09-11 14:30:00,165.32,165.49,165.29,165.47,9948.0,165.32,165.49,165.29,165.47,9948.0
2015-09-11 14:40:00,165.43,165.55,165.27,165.45,2800.0,165.43,165.55,165.27,165.45,2800.0
2015-09-11 14:50:00,165.44,165.48,165.3,165.41,8121.0,165.44,165.48,165.3,165.41,8121.0
2015-09-11 15:00:00,165.35,165.5,165.2,165.3,9951.0,165.35,165.5,165.2,165.3,9951.0
2015-09-11 15:10:00,165.29,165.44,165.17,165.3,9172.0,165.29,165.44,165.17,165.3,9172.0
2015-09-11 15:20:00,165.3,165.36,165.04,165.1,6550.0,165.3,165.36,165.04,165.1,6550.0
2015-09-11 15:30:00,165.08,165.08,164.89,164.99,12684.0,165.08,165.08,164.89,164.99,12684.0
2015-09-11 15:40:00,164.99,165.06,164.82,165.01,13710.0,164.99,165.06,164.82,165.01,13710.0
2015-09-11 15:50:00,164.97,165.21,164.86,165.07,47719.0,164.97,165.21,164.86,165.07,47719.0
2015-09-14 09:30:00,164.77,165.72,164.47,164.89,16202.0,164.77,165.72,164.47,164.89,16202.0
2015-09-14 09:40:00,164.9,165.27,164.26,164.77,3960.0,164.9,165.27,164.26,164.77,3960.0
2015-09-14 09:50:00,164.5,164.82,164.28,164.52,6550.0,164.5,164.82,164.28,164.52,6550.0
2015-09-14 10:00:00,164.35,164.67,164.14,164.42,9236.0,164.35,164.67,164.14,164.42,9236.0
2015-09-14 10:10:00,164.29,164.49,164.07,164.43,9750.0,164.29,164.49,164.07,164.43,9750.0
2015-09-14 10:20:00,164.34,165.21,164.33,164.67,12452.0,164.34,165.21,164.33,164.67,12452.0
2015-09-14 10:30:00,164.65,164.78,164.39,164.56,11058.0,164.65,164.78,164.39,164.56,11058.0
2015-09-14 10:40:00,164.54,164.89,164.35,164.84,10055.0,164.54,164.89,164.35,164.84,10055.0
2015-09-14 10:50:00,164.92,164.92,164.0,164.27,16882.0,164.92,164.92,164.0,164.27,16882.0
2015-09-14 11:00:00,164.18,164.43,164.06,164.15,8988.0,164.18,164.43,164.06,164.15,8988.0
2015-09-14 11:10:00,164.25,164.28,163.98,163.98,15199.0,164.25,164.28,163.98,163.98,15199.0
2015-09-14 11:20:00,163.98,164.02,163.58,163.58,13066.0,163.98,164.02,163.58,163.58,13066.0
2015-09-14 11:30:00,163.52,164.02,163.52,163.97,17150.0,163.52,164.02,163.52,163.97,17150.0
2015-09-14 11:40:00,164.01,164.05,163.56,163.64,8222.0,164.01,164.05,163.56,163.64,8222.0
2015-09-14 11:50:00,163.68,163.85,163.66,163.81,10600.0,163.68,163.85,163.66,163.81,10600.0
2015-09-14 12:00:00,163.76,163.85,163.61,163.61,6020.0,163.76,163.85,163.61,163.61,6020.0
2015-09-14 12:10:00,163.56,163.66,163.27,163.48,3900.0,163.56,163.66,163.27,163.48,3900.0
2015-09-14 12:20:00,163.48,163.48,163.23,163.32,8452.0,163.48,163.48,163.23,163.32,8452.0
2015-09-14 12:30:00,163.3,163.41,163.18,163.22,6003.0,163.3,163.41,163.18,163.22,6003.0
2015-09-14 12:40:00,163.22,163.29,163.06,163.14,3347.0,163.22,163.29,163.06,163.14,3347.0
2015-09-14 12:50:00,163.15,163.2,162.95,163.09,6790.0,163.15,163.2,162.95,163.09,6790.0
2015-09-14 13:00:00,163.01,163.1,162.76,162.81,6112.0,163.01,163.1,162.76,162.81,6112.0
2015-09-14 13:10:00,162.82,162.92,162.59,162.78,9844.0,162.82,162.92,162.59,162.78,9844.0
2015-09-14 13:20:00,162.78,162.78,162.33,162.38,11838.0,162.78,162.78,162.33,162.38,11838.0
2015-09-14 13:30:00,162.42,162.46,162.2,162.4,10307.0,162.42,162.46,162.2,162.4,10307.0
2015-09-14 13:40:00,162.52,163.12,162.51,163.12,7069.0,162.52,163.12,162.51,163.12,7069.0
2015-09-14 13:50:00,163.19,163.19,162.81,163.04,13484.0,163.19,163.19,162.81,163.04,13484.0
2015-09-14 14:00:00,163.07,163.12,162.57,162.64,10810.0,163.07,163.12,162.57,162.64,10810.0
2015-09-14 14:10:00,162.65,162.66,162.46,162.51,8226.0,162.65,162.66,162.46,162.51,8226.0
2015-09-14 14:20:00,162.56,162.64,162.36,162.36,9026.0,162.56,162.64,162.36,162.36,9026.0
2015-09-14 14:30:00,162.32,162.57,162.2,162.3,10588.0,162.32,162.57,162.2,162.3,10588.0
2015-09-14 14:40:00,162.32,162.33,162.05,162.07,10603.0,162.32,162.33,162.05,162.07,10603.0
2015-09-14 14:50:00,162.1,162.38,162.03,162.38,9287.0,162.1,162.38,162.03,162.38,9287.0
2015-09-14 15:00:00,162.35,162.39,162.14,162.26,14068.0,162.35,162.39,162.14,162.26,14068.0
2015-09-14 15:10:00,162.28,162.63,162.27,162.56,15446.0,162.28,162.63,162.27,162.56,15446.0
2015-09-14 15:20:00,162.56,162.82,162.46,162.82,13914.0,162.56,162.82,162.46,162.82,13914.0
2015-09-14 15:30:00,162.85,162.88,162.54,162.54,16684.0,162.85,162.88,162.54,162.54,16684.0
2015-09-14 15:40:00,162.53,163.0,162.51,162.92,27983.0,162.53,163.0,162.51,162.92,27983.0
2015-09-14 15:50:00,162.9,163.05,162.82,163.0,54672.0,162.9,163.05,162.82,163.0,54672.0
2015-09-15 09:30:00,163.09,163.51,162.16,162.43,12842.0,163.09,163.51,162.16,162.43,12842.0
2015-09-15 09:40:00,162.28,162.28,161.13,161.27,14522.0,162.28,162.28,161.13,161.27,14522.0
2015-09-15 09:50:00,161.38,161.38,160.77,161.0,9070.0,161.38,161.38,160.77,161.0,9070.0
2015-09-15 10:00:00,160.78,161.15,160.78,160.83,9916.0,160.78,161.15,160.78,160.83,9916.0
2015-09-15 10:10:00,160.77,161.14,160.77,161.0,11115.0,160.77,161.14,160.77,161.0,11115.0
2015-09-15 10:20:00,161.0,161.51,161.0,161.32,8897.0,161.0,161.51,161.0,161.32,8897.0
2015-09-15 10:30:00,161.4,162.22,161.34,161.98,11523.0,161.4,162.22,161.34,161.98,11523.0
2015-09-15 10:40:00,162.13,162.9,162.09,162.55,16546.0,162.13,162.9,162.09,162.55,16546.0
2015-09-15 10:50:00,162.54,162.65,162.32,162.33,4076.0,162.54,162.65,162.32,162.33,4076.0
2015-09-15 11:00:00,162.4,163.4,162.4,163.26,29167.0,162.4,163.4,162.4,163.26,29167.0
2015-09-15 11:10:00,163.19,164.79,163.19,163.95,13978.0,163.19,164.79,163.19,163.95,13978.0
2015-09-15 11:20:00,163.94,164.12,163.48,163.48,10894.0,163.94,164.12,163.48,163.48,10894.0
2015-09-15 11:30:00,163.57,163.61,163.37,163.4,2846.0,163.57,163.61,163.37,163.4,2846.0
2015-09-15 11:40:00,163.58,164.04,163.58,163.85,21013.0,163.58,164.04,163.58,163.85,21013.0
2015-09-15 11:50:00,163.89,163.92,163.44,163.85,18458.0,163.89,163.92,163.44,163.85,18458.0
2015-09-15 12:00:00,163.75,163.9,163.43,163.61,8517.0,163.75,163.9,163.43,163.61,8517.0
2015-09-15 12:10:00,163.59,163.83,163.38,163.58,18494.0,163.59,163.83,163.38,163.58,18494.0
2015-09-15 12:20:00,163.59,163.67,163.49,163.6,6495.0,163.59,163.67,163.49,163.6,6495.0
2015-09-15 12:30:00,163.6,164.05,163.55,164.05,13339.0,163.6,164.05,163.55,164.05,13339.0
2015-09-15 12:40:00,164.16,164.22,163.89,164.03,2000.0,164.16,164.22,163.89,164.03,2000.0
2015-09-15 12:50:00,164.06,164.16,163.84,163.92,6080.0,164.06,164.16,163.84,163.92,6080.0
2015-09-15 13:00:00,163.81,163.81,163.62,163.64,4950.0,163.81,163.81,163.62,163.64,4950.0
2015-09-15 13:10:00,163.7,164.17,163.51,164.05,5984.0,163.7,164.17,163.51,164.05,5984.0
2015-09-15 13:20:00,164.16,164.61,164.07,164.47,5931.0,164.16,164.61,164.07,164.47,5931.0
2015-09-15 13:30:00,164.45,164.77,164.33,164.75,9433.0,164.45,164.77,164.33,164.75,9433.0
2015-09-15 13:40:00,164.85,164.96,164.59,164.59,3900.0,164.85,164.96,164.59,164.59,3900.0
2015-09-15 13:50:00,164.62,164.72,164.38,164.44,8531.0,164.62,164.72,164.38,164.44,8531.0
2015-09-15 14:00:00,164.41,165.09,164.38,164.97,22082.0,164.41,165.09,164.38,164.97,22082.0
2015-09-15 14:10:00,164.95,165.02,164.84,165.02,10811.0,164.95,165.02,164.84,165.02,10811.0
2015-09-15 14:20:00,164.95,165.0,164.71,164.74,22840.0,164.95,165.0,164.71,164.74,22840.0
2015-09-15 14:30:00,164.82,164.88,164.45,164.45,8238.0,164.82,164.88,164.45,164.45,8238.0
2015-09-15 14:40:00,164.44,164.98,164.38,164.9,9160.0,164.44,164.98,164.38,164.9,9160.0
2015-09-15 14:50:00,164.87,164.94,164.71,164.94,4705.0,164.87,164.94,164.71,164.94,4705.0
2015-09-15 15:00:00,164.99,165.13,164.87,164.96,11499.0,164.99,165.13,164.87,164.96,11499.0
2015-09-15 15:10:00,164.96,165.01,164.62,164.62,8912.0,164.96,165.01,164.62,164.62,8912.0
2015-09-15 15:20:00,164.54,164.77,164.5,164.69,10463.0,164.54,164.77,164.5,164.69,10463.0
2015-09-15 15:30:00,164.65,164.7,164.51,164.54,18205.0,164.65,164.7,164.51,164.54,18205.0
2015-09-15 15:40:00,164.58,164.64,164.39,164.39,9180.0,164.58,164.64,164.39,164.39,9180.0
2015-09-15 15:50:00,164.34,164.41,164.04,164.06,36640.0,164.34,164.41,164.04,164.06,36640.0
2015-09-16 09:30:00,164.53,164.58,163.64,163.74,5348.0,164.53,164.58,163.64,163.74,5348.0
2015-09-16 09:40:00,163.45,163.48,162.94,163.2,3950.0,163.45,163.48,162.94,163.2,3950.0
2015-09-16 09:50:00,163.23,163.6,163.03,163.6,4568.0,163.23,163.6,163.03,163.6,4568.0
2015-09-16 10:00:00,163.62,163.73,163.31,163.7,5927.0,163.62,163.73,163.31,163.7,5927.0
2015-09-16 10:10:00,163.79,163.99,163.69,163.77,9539.0,163.79,163.99,163.69,163.77,9539.0
2015-09-16 10:20:00,164.01,164.01,163.55,163.57,2000.0,164.01,164.01,163.55,163.57,2000.0
2015-09-16 10:30:00,163.53,163.99,163.52,163.7,2547.0,163.53,163.99,163.52,163.7,2547.0
2015-09-16 10:40:00,163.71,163.88,163.6,163.83,3687.0,163.71,163.88,163.6,163.83,3687.0
2015-09-16 10:50:00,163.77,164.02,163.67,163.81,2500.0,163.77,164.02,163.67,163.81,2500.0
2015-09-16 11:00:00,163.84,164.46,163.64,164.46,6998.0,163.84,164.46,163.64,164.46,6998.0
2015-09-16 11:10:00,164.44,164.47,164.12,164.21,2225.0,164.44,164.47,164.12,164.21,2225.0
2015-09-16 11:20:00,164.11,164.59,164.04,164.45,5821.0,164.11,164.59,164.04,164.45,5821.0
2015-09-16 11:30:00,164.34,164.48,164.12,164.13,2733.0,164.34,164.48,164.12,164.13,2733.0
2015-09-16 11:40:00,164.26,164.38,163.95,164.13,3938.0,164.26,164.38,163.95,164.13,3938.0
2015-09-16 11:50:00,164.14,164.22,163.99,164.13,7008.0,164.14,164.22,163.99,164.13,7008.0
2015-09-16 12:00:00,164.22,164.54,163.93,163.93,4635.0,164.22,164.54,163.93,163.93,4635.0
2015-09-16 12:10:00,163.97,164.03,163.78,163.87,3870.0,163.97,164.03,163.78,163.87,3870.0
2015-09-16 12:20:00,163.89,164.01,163.56,163.65,7470.0,163.89,164.01,163.56,163.65,7470.0
2015-09-16 12:30:00,163.74,163.96,163.71,163.9,3700.0,163.74,163.96,163.71,163.9,3700.0
2015-09-16 12:40:00,163.98,164.07,163.74,163.74,6100.0,163.98,164.07,163.74,163.74,6100.0
2015-09-16 12:50:00,163.87,163.89,163.75,163.81,2600.0,163.87,163.89,163.75,163.81,2600.0
2015-09-16 13:00:00,163.85,163.97,163.73,163.87,4700.0,163.85,163.97,163.73,163.87,4700.0
2015-09-16 13:10:00,163.83,163.93,163.48,163.53,20458.0,163.83,163.93,163.48,163.53,20458.0
2015-09-16 13:20:00,163.51,163.76,163.34,163.61,25510.0,163.51,163.76,163.34,163.61,25510.0
2015-09-16 13:30:00,163.62,163.96,163.59,163.72,5681.0,163.62,163.96,163.59,163.72,5681.0
2015-09-16 13:40:00,163.77,164.42,163.77,164.17,8937.0,163.77,164.42,163.77,164.17,8937.0
2015-09-16 13:50:00,164.3,164.54,164.22,164.53,8496.0,164.3,164.54,164.22,164.53,8496.0
2015-09-16 14:00:00,164.54,164.69,164.29,164.66,9714.0,164.54,164.69,164.29,164.66,9714.0
2015-09-16 14:10:00,164.67,164.7,164.39,164.46,57500.0,164.67,164.7,164.39,164.46,57500.0
2015-09-16 14:20:00,164.44,164.46,164.1,164.1,5839.0,164.44,164.46,164.1,164.1,5839.0
2015-09-16 14:30:00,164.1,164.41,164.01,164.39,7197.0,164.1,164.41,164.01,164.39,7197.0
2015-09-16 14:40:00,164.45,164.6,164.4,164.54,3100.0,164.45,164.6,164.4,164.54,3100.0
2015-09-16 14:50:00,164.53,164.59,164.3,164.51,7708.0,164.53,164.59,164.3,164.51,7708.0
2015-09-16 15:00:00,164.55,164.59,164.35,164.41,7550.0,164.55,164.59,164.35,164.41,7550.0
2015-09-16 15:10:00,164.47,164.48,164.07,164.14,11851.0,164.47,164.48,164.07,164.14,11851.0
2015-09-16 15:20:00,164.11,164.4,164.11,164.3,9202.0,164.11,164.4,164.11,164.3,9202.0
2015-09-16 15:30:00,164.38,164.64,164.32,164.64,11577.0,164.38,164.64,164.32,164.64,11577.0
2015-09-16 15:40:00,164.64,164.74,164.59,164.66,15561.0,164.64,164.74,164.59,164.66,15561.0
2015-09-16 15:50:00,164.67,164.92,164.61,164.68,18800.0,164.67,164.92,164.61,164.68,18800.0
2015-09-17 09:30:00,164.49,164.94,164.25,164.54,4538.0,164.49,164.94,164.25,164.54,4538.0
2015-09-17 09:40:00,164.38,164.97,164.37,164.96,3708.0,164.38,164.97,164.37,164.96,3708.0
2015-09-17 09:50:00,164.96,165.0,163.92,164.08,6530.0,164.96,165.0,163.92,164.08,6530.0
2015-09-17 10:00:00,164.23,164.66,164.23,164.66,13874.0,164.23,164.66,164.23,164.66,13874.0
2015-09-17 10:10:00,164.58,165.1,164.44,165.04,4012.0,164.58,165.1,164.44,165.04,4012.0
2015-09-17 10:20:00,165.22,165.23,164.67,164.92,24850.0,165.22,165.23,164.67,164.92,24850.0
2015-09-17 10:30:00,164.92,165.19,164.46,165.19,23200.0,164.92,165.19,164.46,165.19,23200.0
2015-09-17 10:40:00,165.19,165.79,165.06,165.79,13375.0,165.19,165.79,165.06,165.79,13375.0
2015-09-17 10:50:00,165.95,166.16,165.72,166.16,8072.0,165.95,166.16,165.72,166.16,8072.0
2015-09-17 11:00:00,166.17,166.38,166.0,166.3,13900.0,166.17,166.38,166.0,166.3,13900.0
2015-09-17 11:10:00,166.28,166.42,166.08,166.35,4227.0,166.28,166.42,166.08,166.35,4227.0
2015-09-17 11:20:00,166.31,166.35,166.14,166.25,7190.0,166.31,166.35,166.14,166.25,7190.0
2015-09-17 11:30:00,166.32,166.64,166.31,166.55,12900.0,166.32,166.64,166.31,166.55,12900.0
2015-09-17 11:40:00,166.53,166.67,166.47,166.65,4006.0,166.53,166.67,166.47,166.65,4006.0
2015-09-17 11:50:00,166.65,166.65,166.35,166.43,6349.0,166.65,166.65,166.35,166.43,6349.0
2015-09-17 12:00:00,166.42,166.5,166.28,166.5,7047.0,166.42,166.5,166.28,166.5,7047.0
2015-09-17 12:10:00,166.49,166.68,166.36,166.5,5836.0,166.49,166.68,166.36,166.5,5836.0
2015-09-17 12:20:00,166.5,166.94,166.5,166.93,4707.0,166.5,166.94,166.5,166.93,4707.0
2015-09-17 12:30:00,166.92,167.1,166.83,166.91,8639.0,166.92,167.1,166.83,166.91,8639.0
2015-09-17 12:40:00,166.86,167.01,166.81,166.92,9202.0,166.86,167.01,166.81,166.92,9202.0
2015-09-17 12:50:00,166.98,167.15,166.97,167.02,6228.0,166.98,167.15,166.97,167.02,6228.0
2015-09-17 13:00:00,167.0,167.1,166.95,167.06,8913.0,167.0,167.1,166.95,167.06,8913.0
2015-09-17 13:10:00,166.96,167.11,166.79,167.1,6500.0,166.96,167.11,166.79,167.1,6500.0
2015-09-17 13:20:00,167.04,167.1,166.86,166.91,4572.0,167.04,167.1,166.86,166.91,4572.0
2015-09-17 13:30:00,166.93,167.13,166.81,166.95,8980.0,166.93,167.13,166.81,166.95,8980.0
2015-09-17 13:40:00,166.95,167.3,166.86,167.3,26911.0,166.95,167.3,166.86,167.3,26911.0
2015-09-17 13:50:00,167.3,167.4,166.6,166.74,26406.0,167.3,167.4,166.6,166.74,26406.0
2015-09-17 14:00:00,166.91,167.76,166.08,166.39,25050.0,166.91,167.76,166.08,166.39,25050.0
2015-09-17 14:10:00,166.43,168.31,166.43,167.95,25996.0,166.43,168.31,166.43,167.95,25996.0
2015-09-17 14:20:00,167.96,168.43,167.74,167.8,29706.0,167.96,168.43,167.74,167.8,29706.0
2015-09-17 14:30:00,167.84,168.36,167.84,168.05,10286.0,167.84,168.36,167.84,168.05,10286.0
2015-09-17 14:40:00,168.06,169.25,168.05,169.03,35064.0,168.06,169.25,168.05,169.03,35064.0
2015-09-17 14:50:00,169.03,169.16,168.62,168.85,27034.0,169.03,169.16,168.62,168.85,27034.0
2015-09-17 15:00:00,168.91,169.25,168.32,168.56,57191.0,168.91,169.25,168.32,168.56,57191.0
2015-09-17 15:10:00,168.49,168.69,167.99,168.22,48575.0,168.49,168.69,167.99,168.22,48575.0
2015-09-17 15:20:00,168.2,168.36,167.22,168.05,61031.0,168.2,168.36,167.22,168.05,61031.0
2015-09-17 15:30:00,167.94,168.52,167.84,168.51,49086.0,167.94,168.52,167.84,168.51,49086.0
2015-09-17 15:40:00,168.52,168.68,168.1,168.34,44779.0,168.52,168.68,168.1,168.34,44779.0
2015-09-17 15:50:00,168.33,168.35,167.88,168.21,131437.0,168.33,168.35,167.88,168.21,131437.0
2015-09-18 09:30:00,167.98,168.13,166.91,167.98,44747.0,167.98,168.13,166.91,167.98,44747.0
2015-09-18 09:40:00,168.01,170.0,167.91,168.47,40963.0,168.01,170.0,167.91,168.47,40963.0
2015-09-18 09:50:00,168.46,168.48,167.81,168.15,8391.0,168.46,168.48,167.81,168.15,8391.0
2015-09-18 10:00:00,168.15,168.25,167.33,168.2,25480.0,168.15,168.25,167.33,168.2,25480.0
2015-09-18 10:10:00,168.09,169.23,168.08,168.89,14768.0,168.09,169.23,168.08,168.89,14768.0
2015-09-18 10:20:00,168.76,168.84,168.38,168.38,12175.0,168.76,168.84,168.38,168.38,12175.0
2015-09-18 10:30:00,168.37,168.54,167.99,168.5,14904.0,168.37,168.54,167.99,168.5,14904.0
2015-09-18 10:40:00,168.56,168.65,168.29,168.38,11310.0,168.56,168.65,168.29,168.38,11310.0
2015-09-18 10:50:00,168.58,168.69,168.4,168.69,9358.0,168.58,168.69,168.4,168.69,9358.0
2015-09-18 11:00:00,168.6,169.02,168.58,168.97,8550.0,168.6,169.02,168.58,168.97,8550.0
2015-09-18 11:10:00,169.0,169.22,168.63,169.08,12840.0,169.0,169.22,168.63,169.08,12840.0
2015-09-18 11:20:00,169.14,169.14,168.38,168.73,23039.0,169.14,169.14,168.38,168.73,23039.0
2015-09-18 11:30:00,168.63,169.4,168.6,169.24,16498.0,168.63,169.4,168.6,169.24,16498.0
2015-09-18 11:40:00,169.22,169.42,168.87,169.14,21187.0,169.22,169.42,168.87,169.14,21187.0
2015-09-18 11:50:00,169.06,169.41,168.86,169.34,54449.0,169.06,169.41,168.86,169.34,54449.0
2015-09-18 12:00:00,169.32,169.82,169.26,169.56,24226.0,169.32,169.82,169.26,169.56,24226.0
2015-09-18 12:10:00,169.42,169.67,169.16,169.55,22833.0,169.42,169.67,169.16,169.55,22833.0
2015-09-18 12:20:00,169.46,169.67,169.43,169.67,15091.0,169.46,169.67,169.43,169.67,15091.0
2015-09-18 12:30:00,169.6,169.6,168.91,168.97,22935.0,169.6,169.6,168.91,168.97,22935.0
2015-09-18 12:40:00,168.95,168.99,168.47,168.67,26870.0,168.95,168.99,168.47,168.67,26870.0
2015-09-18 12:50:00,168.71,168.94,168.32,168.49,12233.0,168.71,168.94,168.32,168.49,12233.0
2015-09-18 13:00:00,168.42,168.92,168.34,168.9,8807.0,168.42,168.92,168.34,168.9,8807.0
2015-09-18 13:10:00,168.9,169.32,168.85,169.12,12524.0,168.9,169.32,168.85,169.12,12524.0
2015-09-18 13:20:00,168.98,169.06,168.61,169.03,14442.0,168.98,169.06,168.61,169.03,14442.0
2015-09-18 13:30:00,169.05,169.05,168.23,168.26,7637.0,169.05,169.05,168.23,168.26,7637.0
2015-09-18 13:40:00,168.21,168.6,168.12,168.35,10180.0,168.21,168.6,168.12,168.35,10180.0
2015-09-18 13:50:00,168.26,168.64,168.08,168.08,12677.0,168.26,168.64,168.08,168.08,12677.0
2015-09-18 14:00:00,168.02,168.46,167.94,168.31,6349.0,168.02,168.46,167.94,168.31,6349.0
2015-09-18 14:10:00,168.26,168.83,168.11,168.79,12530.0,168.26,168.83,168.11,168.79,12530.0
2015-09-18 14:20:00,168.75,169.03,168.7,168.82,9800.0,168.75,169.03,168.7,168.82,9800.0
2015-09-18 14:30:00,168.88,168.94,168.6,168.94,8576.0,168.88,168.94,168.6,168.94,8576.0
2015-09-18 14:40:00,168.95,169.1,168.76,168.76,12726.0,168.95,169.1,168.76,168.76,12726.0
2015-09-18 14:50:00,168.72,169.05,168.61,169.02,10276.0,168.72,169.05,168.61,169.02,10276.0
2015-09-18 15:00:00,168.98,169.06,168.39,168.4,27264.0,168.98,169.06,168.39,168.4,27264.0
2015-09-18 15:10:00,168.4,168.57,168.08,168.08,14758.0,168.4,168.57,168.08,168.08,14758.0
2015-09-18 15:20:00,168.15,168.33,167.86,168.12,14590.0,168.15,168.33,167.86,168.12,14590.0
2015-09-18 15:30:00,168.16,168.37,167.8,168.25,35012.0,168.16,168.37,167.8,168.25,35012.0
2015-09-18 15:40:00,168.29,168.58,168.2,168.44,72612.0,168.29,168.58,168.2,168.44,72612.0
2015-09-18 15:50:00,168.28,168.41,167.23,167.24,180695.0,168.28,168.41,167.23,167.24,180695.0
2015-09-21 09:30:00,168.46,169.82,168.01,169.06,16252.0,168.46,169.82,168.01,169.06,16252.0
2015-09-21 09:40:00,169.24,169.62,168.67,169.57,15336.0,169.24,169.62,168.67,169.57,15336.0
2015-09-21 09:50:00,169.25,169.94,169.22,169.85,22155.0,169.25,169.94,169.22,169.85,22155.0
2015-09-21 10:00:00,169.95,170.02,169.12,169.12,20024.0,169.95,170.02,169.12,169.12,20024.0
2015-09-21 10:10:00,169.25,169.39,168.76,169.16,9083.0,169.25,169.39,168.76,169.16,9083.0
2015-09-21 10:20:00,169.09,169.36,168.91,169.04,9849.0,169.09,169.36,168.91,169.04,9849.0
2015-09-21 10:30:00,168.89,169.36,168.86,169.22,12753.0,168.89,169.36,168.86,169.22,12753.0
2015-09-21 10:40:00,169.19,169.38,168.84,168.87,10014.0,169.19,169.38,168.84,168.87,10014.0
2015-09-21 10:50:00,168.78,169.04,168.78,168.78,11505.0,168.78,169.04,168.78,168.78,11505.0
2015-09-21 11:00:00,168.92,169.04,168.78,168.98,5876.0,168.92,169.04,168.78,168.98,5876.0
2015-09-21 11:10:00,168.99,168.99,168.56,168.8,6438.0,168.99,168.99,168.56,168.8,6438.0
2015-09-21 11:20:00,168.87,168.87,168.66,168.74,7401.0,168.87,168.87,168.66,168.74,7401.0
2015-09-21 11:30:00,168.62,168.99,168.27,168.54,27959.0,168.62,168.99,168.27,168.54,27959.0
2015-09-21 11:40:00,168.58,168.77,168.14,168.14,35240.0,168.58,168.77,168.14,168.14,35240.0
2015-09-21 11:50:00,168.2,168.37,168.01,168.2,11600.0,168.2,168.37,168.01,168.2,11600.0
2015-09-21 12:00:00,168.36,168.41,167.57,167.64,11700.0,168.36,168.41,167.57,167.64,11700.0
2015-09-21 12:10:00,167.6,168.18,167.6,168.11,20913.0,167.6,168.18,167.6,168.11,20913.0
2015-09-21 12:20:00,168.03,168.22,167.98,168.12,10430.0,168.03,168.22,167.98,168.12,10430.0
2015-09-21 12:30:00,168.03,168.11,167.75,167.91,7210.0,168.03,168.11,167.75,167.91,7210.0
2015-09-21 12:40:00,167.8,167.98,167.74,167.9,11842.0,167.8,167.98,167.74,167.9,11842.0
2015-09-21 12:50:00,167.9,167.91,167.53,167.91,42804.0,167.9,167.91,167.53,167.91,42804.0
2015-09-21 13:00:00,167.88,167.9,167.65,167.9,5560.0,167.88,167.9,167.65,167.9,5560.0
2015-09-21 13:10:00,167.85,168.64,167.78,168.52,6636.0,167.85,168.64,167.78,168.52,6636.0
2015-09-21 13:20:00,168.54,168.87,168.48,168.83,6359.0,168.54,168.87,168.48,168.83,6359.0
2015-09-21 13:30:00,168.84,168.85,168.61,168.85,7692.0,168.84,168.85,168.61,168.85,7692.0
2015-09-21 13:40:00,168.87,168.92,168.63,168.63,7405.0,168.87,168.92,168.63,168.63,7405.0
2015-09-21 13:50:00,168.63,168.63,168.18,168.24,26958.0,168.63,168.63,168.18,168.24,26958.0
2015-09-21 14:00:00,168.33,168.56,168.27,168.56,12620.0,168.33,168.56,168.27,168.56,12620.0
2015-09-21 14:10:00,168.51,168.66,168.4,168.66,14631.0,168.51,168.66,168.4,168.66,14631.0
2015-09-21 14:20:00,168.7,169.26,168.7,169.08,15336.0,168.7,169.26,168.7,169.08,15336.0
2015-09-21 14:30:00,169.08,169.3,168.92,169.17,7505.0,169.08,169.3,168.92,169.17,7505.0
2015-09-21 14:40:00,169.18,169.24,168.83,169.24,6055.0,169.18,169.24,168.83,169.24,6055.0
2015-09-21 14:50:00,169.3,169.52,169.2,169.47,21163.0,169.3,169.52,169.2,169.47,21163.0
2015-09-21 15:00:00,169.54,169.88,169.42,169.84,19122.0,169.54,169.88,169.42,169.84,19122.0
2015-09-21 15:10:00,169.9,170.0,169.54,169.54,18963.0,169.9,170.0,169.54,169.54,18963.0
2015-09-21 15:20:00,169.56,169.6,169.06,169.28,25228.0,169.56,169.6,169.06,169.28,25228.0
2015-09-21 15:30:00,169.26,169.39,168.48,168.48,11698.0,169.26,169.39,168.48,168.48,11698.0
2015-09-21 15:40:00,168.4,168.6,168.36,168.46,18845.0,168.4,168.6,168.36,168.46,18845.0
2015-09-21 15:50:00,168.47,168.69,168.33,168.65,24907.0,168.47,168.69,168.33,168.65,24907.0
2015-09-22 09:30:00,166.42,167.24,165.78,167.02,17951.0,166.42,167.24,165.78,167.02,17951.0
2015-09-22 09:40:00,167.18,167.66,167.0,167.19,15355.0,167.18,167.66,167.0,167.19,15355.0
2015-09-22 09:50:00,166.75,166.77,166.02,166.06,7988.0,166.75,166.77,166.02,166.06,7988.0
2015-09-22 10:00:00,166.03,166.25,165.65,165.69,13550.0,166.03,166.25,165.65,165.69,13550.0
2015-09-22 10:10:00,165.78,165.82,165.4,165.4,6221.0,165.78,165.82,165.4,165.4,6221.0
2015-09-22 10:20:00,165.39,165.73,165.21,165.42,14693.0,165.39,165.73,165.21,165.42,14693.0
2015-09-22 10:30:00,165.27,165.42,165.0,165.09,8269.0,165.27,165.42,165.0,165.09,8269.0
2015-09-22 10:40:00,164.97,165.17,164.75,165.12,4870.0,164.97,165.17,164.75,165.12,4870.0
2015-09-22 10:50:00,165.06,165.35,165.0,165.18,4797.0,165.06,165.35,165.0,165.18,4797.0
2015-09-22 11:00:00,165.05,165.22,164.54,164.91,14876.0,165.05,165.22,164.54,164.91,14876.0
2015-09-22 11:10:00,165.13,165.3,164.9,165.21,11438.0,165.13,165.3,164.9,165.21,11438.0
2015-09-22 11:20:00,165.15,165.17,164.65,164.71,12108.0,165.15,165.17,164.65,164.71,12108.0
2015-09-22 11:30:00,164.7,165.02,164.69,164.69,5796.0,164.7,165.02,164.69,164.69,5796.0
2015-09-22 11:40:00,164.75,164.78,164.48,164.61,2833.0,164.75,164.78,164.48,164.61,2833.0
2015-09-22 11:50:00,164.53,165.0,164.42,164.8,13539.0,164.53,165.0,164.42,164.8,13539.0
2015-09-22 12:00:00,164.81,165.06,164.58,165.03,5958.0,164.81,165.06,164.58,165.03,5958.0
2015-09-22 12:10:00,165.13,165.64,165.07,165.08,9963.0,165.13,165.64,165.07,165.08,9963.0
2015-09-22 12:20:00,165.07,165.33,165.07,165.09,7600.0,165.07,165.33,165.07,165.09,7600.0
2015-09-22 12:30:00,165.1,165.23,165.0,165.15,3604.0,165.1,165.23,165.0,165.15,3604.0
2015-09-22 12:40:00,165.13,165.24,165.0,165.15,4590.0,165.13,165.24,165.0,165.15,4590.0
2015-09-22 12:50:00,165.03,165.03,164.65,164.72,4930.0,165.03,165.03,164.65,164.72,4930.0
2015-09-22 13:00:00,164.69,165.13,164.63,164.97,7800.0,164.69,165.13,164.63,164.97,7800.0
2015-09-22 13:10:00,164.95,165.1,164.87,165.03,3223.0,164.95,165.1,164.87,165.03,3223.0
2015-09-22 13:20:00,165.04,165.04,164.58,164.58,4092.0,165.04,165.04,164.58,164.58,4092.0
2015-09-22 13:30:00,164.56,164.8,164.56,164.61,3400.0,164.56,164.8,164.56,164.61,3400.0
2015-09-22 13:40:00,164.77,165.07,164.64,164.78,4500.0,164.77,165.07,164.64,164.78,4500.0
2015-09-22 13:50:00,164.76,164.78,164.59,164.72,9407.0,164.76,164.78,164.59,164.72,9407.0
2015-09-22 14:00:00,164.71,165.0,164.55,164.8,12028.0,164.71,165.0,164.55,164.8,12028.0
2015-09-22 14:10:00,164.77,164.96,164.64,164.8,8853.0,164.77,164.96,164.64,164.8,8853.0
2015-09-22 14:20:00,164.86,164.91,164.68,164.91,5305.0,164.86,164.91,164.68,164.91,5305.0
2015-09-22 14:30:00,164.83,165.18,164.81,165.05,15804.0,164.83,165.18,164.81,165.05,15804.0
2015-09-22 14:40:00,165.1,165.19,164.84,164.84,12223.0,165.1,165.19,164.84,164.84,12223.0
2015-09-22 14:50:00,164.86,165.3,164.86,165.28,5990.0,164.86,165.3,164.86,165.28,5990.0
2015-09-22 15:00:00,165.31,165.45,165.27,165.32,8201.0,165.31,165.45,165.27,165.32,8201.0
2015-09-22 15:10:00,165.38,165.51,165.25,165.43,9616.0,165.38,165.51,165.25,165.43,9616.0
2015-09-22 15:20:00,165.45,165.97,165.34,165.82,9679.0,165.45,165.97,165.34,165.82,9679.0
2015-09-22 15:30:00,165.87,166.3,165.75,166.3,13337.0,165.87,166.3,165.75,166.3,13337.0
2015-09-22 15:40:00,166.32,166.49,166.06,166.06,16633.0,166.32,166.49,166.06,166.06,16633.0
2015-09-22 15:50:00,166.03,166.07,165.68,165.77,47465.0,166.03,166.07,165.68,165.77,47465.0
2015-09-23 09:30:00,165.56,166.89,165.56,166.32,9230.0,165.56,166.89,165.56,166.32,9230.0
2015-09-23 09:40:00,166.21,166.56,165.83,165.83,4650.0,166.21,166.56,165.83,165.83,4650.0
2015-09-23 09:50:00,165.7,165.88,165.55,165.74,3370.0,165.7,165.88,165.55,165.74,3370.0
2015-09-23 10:00:00,165.74,166.17,165.6,165.85,4583.0,165.74,166.17,165.6,165.85,4583.0
2015-09-23 10:10:00,165.9,166.35,165.9,166.11,4573.0,165.9,166.35,165.9,166.11,4573.0
2015-09-23 10:20:00,166.19,166.78,166.07,166.66,9030.0,166.19,166.78,166.07,166.66,9030.0
2015-09-23 10:30:00,166.65,166.89,166.43,166.75,6937.0,166.65,166.89,166.43,166.75,6937.0
2015-09-23 10:40:00,166.77,167.33,166.73,167.14,4585.0,166.77,167.33,166.73,167.14,4585.0
2015-09-23 10:50:00,167.3,167.67,167.2,167.31,7627.0,167.3,167.67,167.2,167.31,7627.0
2015-09-23 11:00:00,167.21,167.4,167.2,167.23,1850.0,167.21,167.4,167.2,167.23,1850.0
2015-09-23 11:10:00,167.32,167.35,166.9,167.19,3300.0,167.32,167.35,166.9,167.19,3300.0
2015-09-23 11:20:00,167.04,167.23,167.0,167.14,3500.0,167.04,167.23,167.0,167.14,3500.0
2015-09-23 11:30:00,167.03,167.2,166.95,167.05,10501.0,167.03,167.2,166.95,167.05,10501.0
2015-09-23 11:40:00,167.14,167.22,166.69,166.99,5939.0,167.14,167.22,166.69,166.99,5939.0
2015-09-23 11:50:00,166.96,167.13,166.78,167.1,3779.0,166.96,167.13,166.78,167.1,3779.0
2015-09-23 12:00:00,166.92,167.04,166.62,166.62,1600.0,166.92,167.04,166.62,166.62,1600.0
2015-09-23 12:10:00,166.71,166.99,166.64,166.93,3442.0,166.71,166.99,166.64,166.93,3442.0
2015-09-23 12:20:00,166.83,167.08,166.74,167.08,2400.0,166.83,167.08,166.74,167.08,2400.0
2015-09-23 12:30:00,167.0,167.24,166.98,167.04,56786.0,167.0,167.24,166.98,167.04,56786.0
2015-09-23 12:40:00,167.06,167.12,166.94,167.01,53250.0,167.06,167.12,166.94,167.01,53250.0
2015-09-23 12:50:00,167.06,167.29,167.04,167.29,4359.0,167.06,167.29,167.04,167.29,4359.0
2015-09-23 13:00:00,167.19,167.3,167.06,167.27,75424.0,167.19,167.3,167.06,167.27,75424.0
2015-09-23 13:10:00,167.27,167.29,167.13,167.29,8077.0,167.27,167.29,167.13,167.29,8077.0
2015-09-23 13:20:00,167.25,167.29,166.96,167.2,15025.0,167.25,167.29,166.96,167.2,15025.0
2015-09-23 13:30:00,167.19,167.31,167.05,167.3,2500.0,167.19,167.31,167.05,167.3,2500.0
2015-09-23 13:40:00,167.18,167.42,167.18,167.28,11306.0,167.18,167.42,167.18,167.28,11306.0
2015-09-23 13:50:00,167.25,167.44,167.08,167.44,4885.0,167.25,167.44,167.08,167.44,4885.0
2015-09-23 14:00:00,167.41,167.97,167.29,167.87,18871.0,167.41,167.97,167.29,167.87,18871.0
2015-09-23 14:10:00,167.77,168.0,167.61,167.73,4000.0,167.77,168.0,167.61,167.73,4000.0
2015-09-23 14:20:00,167.73,167.85,167.6,167.7,2500.0,167.73,167.85,167.6,167.7,2500.0
2015-09-23 14:30:00,167.65,167.84,167.41,167.52,4562.0,167.65,167.84,167.41,167.52,4562.0
2015-09-23 14:40:00,167.52,167.75,167.51,167.59,4594.0,167.52,167.75,167.51,167.59,4594.0
2015-09-23 14:50:00,167.66,167.75,167.34,167.35,4300.0,167.66,167.75,167.34,167.35,4300.0
2015-09-23 15:00:00,167.34,167.57,167.34,167.55,5370.0,167.34,167.57,167.34,167.55,5370.0
2015-09-23 15:10:00,167.56,167.69,167.43,167.68,10770.0,167.56,167.69,167.43,167.68,10770.0
2015-09-23 15:20:00,167.66,168.03,167.54,168.03,12300.0,167.66,168.03,167.54,168.03,12300.0
2015-09-23 15:30:00,168.05,168.26,167.86,168.16,17748.0,168.05,168.26,167.86,168.16,17748.0
2015-09-23 15:40:00,168.2,168.26,168.0,168.23,8754.0,168.2,168.26,168.0,168.23,8754.0
2015-09-23 15:50:00,168.17,168.26,167.93,168.14,36032.0,168.17,168.26,167.93,168.14,36032.0
2015-09-24 09:30:00,167.08,167.99,166.51,166.97,9345.0,167.08,167.99,166.51,166.97,9345.0
2015-09-24 09:40:00,167.12,167.12,165.95,166.15,10747.0,167.12,167.12,165.95,166.15,10747.0
2015-09-24 09:50:00,165.95,166.19,165.79,165.95,3423.0,165.95,166.19,165.79,165.95,3423.0
2015-09-24 10:00:00,165.94,166.84,165.86,166.83,18208.0,165.94,166.84,165.86,166.83,18208.0
2015-09-24 10:10:00,166.59,166.59,166.08,166.57,10614.0,166.59,166.59,166.08,166.57,10614.0
2015-09-24 10:20:00,166.6,166.74,166.09,166.19,25029.0,166.6,166.74,166.09,166.19,25029.0
2015-09-24 10:30:00,166.17,166.6,166.13,166.58,8118.0,166.17,166.6,166.13,166.58,8118.0
2015-09-24 10:40:00,166.5,166.58,166.03,166.49,10014.0,166.5,166.58,166.03,166.49,10014.0
2015-09-24 10:50:00,166.43,166.51,166.25,166.38,9981.0,166.43,166.51,166.25,166.38,9981.0
2015-09-24 11:00:00,166.36,166.37,166.01,166.02,6834.0,166.36,166.37,166.01,166.02,6834.0
2015-09-24 11:10:00,166.2,166.24,165.82,166.1,9930.0,166.2,166.24,165.82,166.1,9930.0
2015-09-24 11:20:00,166.14,166.83,166.07,166.81,14791.0,166.14,166.83,166.07,166.81,14791.0
2015-09-24 11:30:00,166.84,167.14,166.51,166.85,11309.0,166.84,167.14,166.51,166.85,11309.0
2015-09-24 11:40:00,166.87,167.07,166.73,166.75,6493.0,166.87,167.07,166.73,166.75,6493.0
2015-09-24 11:50:00,166.93,167.2,166.71,167.0,21406.0,166.93,167.2,166.71,167.0,21406.0
2015-09-24 12:00:00,167.0,167.02,166.77,166.78,2182.0,167.0,167.02,166.77,166.78,2182.0
2015-09-24 12:10:00,166.9,167.34,166.84,167.2,11120.0,166.9,167.34,166.84,167.2,11120.0
2015-09-24 12:20:00,167.15,167.49,167.05,167.38,28999.0,167.15,167.49,167.05,167.38,28999.0
2015-09-24 12:30:00,167.38,167.99,167.38,167.88,12131.0,167.38,167.99,167.38,167.88,12131.0
2015-09-24 12:40:00,167.89,167.95,167.5,167.62,5923.0,167.89,167.95,167.5,167.62,5923.0
2015-09-24 12:50:00,167.59,167.73,167.18,167.42,3700.0,167.59,167.73,167.18,167.42,3700.0
2015-09-24 13:00:00,167.19,167.31,166.69,166.77,2900.0,167.19,167.31,166.69,166.77,2900.0
2015-09-24 13:10:00,166.79,166.91,166.46,166.57,4496.0,166.79,166.91,166.46,166.57,4496.0
2015-09-24 13:20:00,166.5,166.84,166.47,166.84,12586.0,166.5,166.84,166.47,166.84,12586.0
2015-09-24 13:30:00,166.81,166.88,166.66,166.7,3100.0,166.81,166.88,166.66,166.7,3100.0
2015-09-24 13:40:00,166.86,167.02,166.69,167.02,6985.0,166.86,167.02,166.69,167.02,6985.0
2015-09-24 13:50:00,167.03,167.13,166.66,166.71,11541.0,167.03,167.13,166.66,166.71,11541.0
2015-09-24 14:00:00,166.75,166.9,166.72,166.9,1216.0,166.75,166.9,166.72,166.9,1216.0
2015-09-24 14:10:00,166.8,167.17,166.8,167.17,13088.0,166.8,167.17,166.8,167.17,13088.0
2015-09-24 14:20:00,167.11,167.45,167.07,167.16,12255.0,167.11,167.45,167.07,167.16,12255.0
2015-09-24 14:30:00,167.21,167.25,167.05,167.18,6252.0,167.21,167.25,167.05,167.18,6252.0
2015-09-24 14:40:00,167.25,168.09,167.16,168.08,18513.0,167.25,168.09,167.16,168.08,18513.0
2015-09-24 14:50:00,168.19,168.69,168.09,168.1,13181.0,168.19,168.69,168.09,168.1,13181.0
2015-09-24 15:00:00,168.41,168.41,167.9,167.9,5344.0,168.41,168.41,167.9,167.9,5344.0
2015-09-24 15:10:00,167.8,168.29,167.61,168.29,8163.0,167.8,168.29,167.61,168.29,8163.0
2015-09-24 15:20:00,168.45,168.45,168.02,168.3,9155.0,168.45,168.45,168.02,168.3,9155.0
2015-09-24 15:30:00,168.17,168.41,167.91,167.91,11298.0,168.17,168.41,167.91,167.91,11298.0
2015-09-24 15:40:00,167.99,168.2,167.96,168.18,10544.0,167.99,168.2,167.96,168.18,10544.0
2015-09-24 15:50:00,168.06,168.28,167.7,168.0,23989.0,168.06,168.28,167.7,168.0,23989.0
2015-09-25 09:30:00,169.39,169.75,168.54,169.28,14569.0,169.39,169.75,168.54,169.28,14569.0
2015-09-25 09:40:00,169.04,170.22,169.03,170.02,16208.0,169.04,170.22,169.03,170.02,16208.0
2015-09-25 09:50:00,170.13,170.16,169.06,169.07,11392.0,170.13,170.16,169.06,169.07,11392.0
2015-09-25 10:00:00,169.37,169.37,168.66,168.71,4387.0,169.37,169.37,168.66,168.71,4387.0
2015-09-25 10:10:00,168.76,169.07,168.39,168.88,32320.0,168.76,169.07,168.39,168.88,32320.0
2015-09-25 10:20:00,168.98,169.3,168.56,169.17,28058.0,168.98,169.3,168.56,169.17,28058.0
2015-09-25 10:30:00,169.17,169.42,168.77,169.09,12333.0,169.17,169.42,168.77,169.09,12333.0
2015-09-25 10:40:00,169.08,169.4,168.91,169.29,70251.0,169.08,169.4,168.91,169.29,70251.0
2015-09-25 10:50:00,169.4,170.08,169.25,170.04,10100.0,169.4,170.08,169.25,170.04,10100.0
2015-09-25 11:00:00,170.15,170.15,169.69,169.86,2800.0,170.15,170.15,169.69,169.86,2800.0
2015-09-25 11:10:00,169.79,170.0,169.53,169.53,3001.0,169.79,170.0,169.53,169.53,3001.0
2015-09-25 11:20:00,169.65,169.71,169.43,169.71,3800.0,169.65,169.71,169.43,169.71,3800.0
2015-09-25 11:30:00,169.6,169.6,169.25,169.31,3482.0,169.6,169.6,169.25,169.31,3482.0
2015-09-25 11:40:00,169.32,169.7,169.2,169.57,12216.0,169.32,169.7,169.2,169.57,12216.0
2015-09-25 11:50:00,169.69,169.78,169.42,169.6,24622.0,169.69,169.78,169.42,169.6,24622.0
2015-09-25 12:00:00,169.58,169.65,169.48,169.5,2300.0,169.58,169.65,169.48,169.5,2300.0
2015-09-25 12:10:00,169.58,169.65,169.32,169.42,7913.0,169.58,169.65,169.32,169.42,7913.0
2015-09-25 12:20:00,169.32,169.5,169.27,169.47,22200.0,169.32,169.5,169.27,169.47,22200.0
2015-09-25 12:30:00,169.35,169.57,169.27,169.33,4017.0,169.35,169.57,169.27,169.33,4017.0
2015-09-25 12:40:00,169.33,169.58,169.27,169.47,6143.0,169.33,169.58,169.27,169.47,6143.0
2015-09-25 12:50:00,169.5,169.56,169.29,169.44,7956.0,169.5,169.56,169.29,169.44,7956.0
2015-09-25 13:00:00,169.46,169.91,169.46,169.91,5605.0,169.46,169.91,169.46,169.91,5605.0
2015-09-25 13:10:00,169.77,170.21,169.77,169.8,20267.0,169.77,170.21,169.77,169.8,20267.0
2015-09-25 13:20:00,169.88,169.88,169.43,169.5,3896.0,169.88,169.88,169.43,169.5,3896.0
2015-09-25 13:30:00,169.5,169.64,169.35,169.54,8291.0,169.5,169.64,169.35,169.54,8291.0
2015-09-25 13:40:00,169.48,169.74,169.48,169.74,46552.0,169.48,169.74,169.48,169.74,46552.0
2015-09-25 13:50:00,169.73,170.02,169.73,169.99,11841.0,169.73,170.02,169.73,169.99,11841.0
2015-09-25 14:00:00,169.84,170.05,169.83,170.02,6319.0,169.84,170.05,169.83,170.02,6319.0
2015-09-25 14:10:00,169.89,170.0,169.37,169.39,12029.0,169.89,170.0,169.37,169.39,12029.0
2015-09-25 14:20:00,169.46,169.46,169.02,169.02,12577.0,169.46,169.46,169.02,169.02,12577.0
2015-09-25 14:30:00,169.1,169.5,168.73,169.29,23940.0,169.1,169.5,168.73,169.29,23940.0
2015-09-25 14:40:00,169.23,169.39,168.42,168.42,23560.0,169.23,169.39,168.42,168.42,23560.0
2015-09-25 14:50:00,168.52,169.24,168.5,169.03,17192.0,168.52,169.24,168.5,169.03,17192.0
2015-09-25 15:00:00,169.03,169.03,168.09,168.21,40522.0,169.03,169.03,168.09,168.21,40522.0
2015-09-25 15:10:00,168.42,168.54,168.0,168.52,15923.0,168.42,168.54,168.0,168.52,15923.0
2015-09-25 15:20:00,168.29,169.08,168.29,168.79,16706.0,168.29,169.08,168.29,168.79,16706.0
2015-09-25 15:30:00,168.83,169.27,168.68,169.02,19016.0,168.83,169.27,168.68,169.02,19016.0
2015-09-25 15:40:00,168.96,169.4,168.85,169.32,8003.0,168.96,169.4,168.85,169.32,8003.0
2015-09-25 15:50:00,169.23,169.45,168.83,169.26,46030.0,169.23,169.45,168.83,169.26,46030.0
2015-09-28 09:30:00,168.02,168.35,167.06,168.07,23902.0,168.02,168.35,167.06,168.07,23902.0
2015-09-28 09:40:00,168.08,168.12,167.51,167.86,33195.0,168.08,168.12,167.51,167.86,33195.0
2015-09-28 09:50:00,167.62,167.94,166.6,166.78,15746.0,167.62,167.94,166.6,166.78,15746.0
2015-09-28 10:00:00,166.71,166.91,166.43,166.7,21269.0,166.71,166.91,166.43,166.7,21269.0
2015-09-28 10:10:00,166.6,166.97,166.5,166.74,17354.0,166.6,166.97,166.5,166.74,17354.0
2015-09-28 10:20:00,166.61,166.92,166.61,166.87,9025.0,166.61,166.92,166.61,166.87,9025.0
2015-09-28 10:30:00,166.87,166.93,166.43,166.74,19422.0,166.87,166.93,166.43,166.74,19422.0
2015-09-28 10:40:00,166.5,166.9,166.42,166.77,31675.0,166.5,166.9,166.42,166.77,31675.0
2015-09-28 10:50:00,166.68,167.0,166.64,166.97,19207.0,166.68,167.0,166.64,166.97,19207.0
2015-09-28 11:00:00,166.98,167.05,166.77,166.84,38221.0,166.98,167.05,166.77,166.84,38221.0
2015-09-28 11:10:00,166.95,166.97,166.51,166.68,30056.0,166.95,166.97,166.51,166.68,30056.0
2015-09-28 11:20:00,166.66,166.97,166.5,166.58,19603.0,166.66,166.97,166.5,166.58,19603.0
2015-09-28 11:30:00,166.56,166.81,166.5,166.66,11088.0,166.56,166.81,166.5,166.66,11088.0
2015-09-28 11:40:00,166.57,166.66,166.01,166.08,15118.0,166.57,166.66,166.01,166.08,15118.0
2015-09-28 11:50:00,166.01,166.13,165.9,165.91,40043.0,166.01,166.13,165.9,165.91,40043.0
2015-09-28 12:00:00,165.91,165.96,165.8,165.85,31557.0,165.91,165.96,165.8,165.85,31557.0
2015-09-28 12:10:00,165.86,165.96,165.6,165.6,9500.0,165.86,165.96,165.6,165.6,9500.0
2015-09-28 12:20:00,165.6,165.96,165.55,165.95,8848.0,165.6,165.96,165.55,165.95,8848.0
2015-09-28 12:30:00,165.76,165.99,164.8,165.02,30789.0,165.76,165.99,164.8,165.02,30789.0
2015-09-28 12:40:00,165.12,165.13,164.35,164.5,8227.0,165.12,165.13,164.35,164.5,8227.0
2015-09-28 12:50:00,164.4,164.67,164.26,164.31,14311.0,164.4,164.67,164.26,164.31,14311.0
2015-09-28 13:00:00,164.24,164.87,164.11,164.74,13206.0,164.24,164.87,164.11,164.74,13206.0
2015-09-28 13:10:00,164.84,164.85,164.21,164.26,11531.0,164.84,164.85,164.21,164.26,11531.0
2015-09-28 13:20:00,164.38,164.38,164.15,164.27,5422.0,164.38,164.38,164.15,164.27,5422.0
2015-09-28 13:30:00,164.19,164.43,164.12,164.3,5200.0,164.19,164.43,164.12,164.3,5200.0
2015-09-28 13:40:00,164.3,164.55,164.1,164.18,11784.0,164.3,164.55,164.1,164.18,11784.0
2015-09-28 13:50:00,164.09,164.17,163.64,163.68,27372.0,164.09,164.17,163.64,163.68,27372.0
2015-09-28 14:00:00,163.67,163.97,163.42,163.97,14753.0,163.67,163.97,163.42,163.97,14753.0
2015-09-28 14:10:00,163.97,164.15,163.51,163.73,18359.0,163.97,164.15,163.51,163.73,18359.0
2015-09-28 14:20:00,163.65,164.39,163.55,164.39,5249.0,163.65,164.39,163.55,164.39,5249.0
2015-09-28 14:30:00,164.24,164.59,164.18,164.59,20090.0,164.24,164.59,164.18,164.59,20090.0
2015-09-28 14:40:00,164.53,164.87,164.52,164.83,13250.0,164.53,164.87,164.52,164.83,13250.0
2015-09-28 14:50:00,164.74,164.8,164.14,164.31,15118.0,164.74,164.8,164.14,164.31,15118.0
2015-09-28 15:00:00,164.31,164.49,164.16,164.3,19970.0,164.31,164.49,164.16,164.3,19970.0
2015-09-28 15:10:00,164.26,165.01,164.05,164.81,17810.0,164.26,165.01,164.05,164.81,17810.0
2015-09-28 15:20:00,164.83,164.84,164.41,164.41,15861.0,164.83,164.84,164.41,164.41,15861.0
2015-09-28 15:30:00,164.41,164.84,164.41,164.64,28091.0,164.41,164.84,164.41,164.64,28091.0
2015-09-28 15:40:00,164.64,164.9,164.4,164.68,35759.0,164.64,164.9,164.4,164.68,35759.0
2015-09-28 15:50:00,164.65,164.72,164.16,164.36,59964.0,164.65,164.72,164.16,164.36,59964.0
2015-09-29 09:30:00,163.9,164.46,161.75,162.89,50555.0,163.9,164.46,161.75,162.89,50555.0
2015-09-29 09:40:00,162.92,162.92,161.43,161.5,37156.0,162.92,162.92,161.43,161.5,37156.0
2015-09-29 09:50:00,161.54,162.84,161.45,162.54,27776.0,161.54,162.84,161.45,162.54,27776.0
2015-09-29 10:00:00,162.51,162.85,161.68,161.74,17980.0,162.51,162.85,161.68,161.74,17980.0
2015-09-29 10:10:00,161.74,162.51,161.72,162.26,17947.0,161.74,162.51,161.72,162.26,17947.0
2015-09-29 10:20:00,162.37,162.62,161.79,162.54,28715.0,162.37,162.62,161.79,162.54,28715.0
2015-09-29 10:30:00,162.45,162.64,161.82,161.9,14100.0,162.45,162.64,161.82,161.9,14100.0
2015-09-29 10:40:00,161.87,161.94,161.33,161.54,22145.0,161.87,161.94,161.33,161.54,22145.0
2015-09-29 10:50:00,161.27,161.73,161.2,161.53,10310.0,161.27,161.73,161.2,161.53,10310.0
2015-09-29 11:00:00,161.68,162.06,161.52,161.91,6945.0,161.68,162.06,161.52,161.91,6945.0
2015-09-29 11:10:00,161.73,161.78,161.22,161.47,22660.0,161.73,161.78,161.22,161.47,22660.0
2015-09-29 11:20:00,161.24,161.6,161.16,161.33,9437.0,161.24,161.6,161.16,161.33,9437.0
2015-09-29 11:30:00,161.41,161.44,160.59,161.05,25637.0,161.41,161.44,160.59,161.05,25637.0
2015-09-29 11:40:00,161.21,162.2,161.16,162.2,9566.0,161.21,162.2,161.16,162.2,9566.0
2015-09-29 11:50:00,162.14,162.26,161.81,161.89,7400.0,162.14,162.26,161.81,161.89,7400.0
2015-09-29 12:00:00,161.75,161.85,161.38,161.62,9624.0,161.75,161.85,161.38,161.62,9624.0
2015-09-29 12:10:00,161.41,161.41,160.81,161.25,9127.0,161.41,161.41,160.81,161.25,9127.0
2015-09-29 12:20:00,161.24,161.88,161.07,161.88,9842.0,161.24,161.88,161.07,161.88,9842.0
2015-09-29 12:30:00,162.01,162.42,161.93,162.01,8907.0,162.01,162.42,161.93,162.01,8907.0
2015-09-29 12:40:00,161.94,162.54,161.84,161.88,5150.0,161.94,162.54,161.84,161.88,5150.0
2015-09-29 12:50:00,162.03,162.2,161.86,161.86,6831.0,162.03,162.2,161.86,161.86,6831.0
2015-09-29 13:00:00,161.82,162.6,161.82,162.46,5524.0,161.82,162.6,161.82,162.46,5524.0
2015-09-29 13:10:00,162.46,162.89,162.46,162.72,8400.0,162.46,162.89,162.46,162.72,8400.0
2015-09-29 13:20:00,162.71,163.34,162.69,163.19,13074.0,162.71,163.34,162.69,163.19,13074.0
2015-09-29 13:30:00,163.05,163.18,162.5,162.72,7343.0,163.05,163.18,162.5,162.72,7343.0
2015-09-29 13:40:00,162.81,163.08,162.78,162.93,3200.0,162.81,163.08,162.78,162.93,3200.0
2015-09-29 13:50:00,162.95,163.19,162.73,163.09,7200.0,162.95,163.19,162.73,163.09,7200.0
2015-09-29 14:00:00,163.07,163.08,162.53,162.59,12743.0,163.07,163.08,162.53,162.59,12743.0
2015-09-29 14:10:00,162.51,162.52,162.25,162.42,6518.0,162.51,162.52,162.25,162.42,6518.0
2015-09-29 14:20:00,162.45,162.79,162.3,162.79,12847.0,162.45,162.79,162.3,162.79,12847.0
2015-09-29 14:30:00,162.75,162.76,162.17,162.37,5909.0,162.75,162.76,162.17,162.37,5909.0
2015-09-29 14:40:00,162.45,162.45,162.0,162.03,6800.0,162.45,162.45,162.0,162.03,6800.0
2015-09-29 14:50:00,162.02,162.02,161.62,161.66,14295.0,162.02,162.02,161.62,161.66,14295.0
2015-09-29 15:00:00,161.62,161.87,161.42,161.66,15327.0,161.62,161.87,161.42,161.66,15327.0
2015-09-29 15:10:00,161.71,161.93,161.53,161.54,26307.0,161.71,161.93,161.53,161.54,26307.0
2015-09-29 15:20:00,161.57,161.57,160.78,160.82,25866.0,161.57,161.57,160.78,160.82,25866.0
2015-09-29 15:30:00,160.9,161.42,160.9,161.1,28966.0,160.9,161.42,160.9,161.1,28966.0
2015-09-29 15:40:00,161.01,161.44,160.89,161.44,21215.0,161.01,161.44,160.89,161.44,21215.0
2015-09-29 15:50:00,161.45,161.91,161.22,161.72,61465.0,161.45,161.91,161.22,161.72,61465.0
2015-09-30 09:30:00,163.95,165.93,163.35,165.44,33244.0,163.95,165.93,163.35,165.44,33244.0
2015-09-30 09:40:00,165.32,165.5,164.26,164.48,19116.0,165.32,165.5,164.26,164.48,19116.0
2015-09-30 09:50:00,164.68,164.71,163.26,163.47,8486.0,164.68,164.71,163.26,163.47,8486.0
2015-09-30 10:00:00,163.67,164.08,163.16,164.08,6003.0,163.67,164.08,163.16,164.08,6003.0
2015-09-30 10:10:00,164.16,164.16,163.81,163.98,14420.0,164.16,164.16,163.81,163.98,14420.0
2015-09-30 10:20:00,163.99,164.62,163.93,164.2,7350.0,163.99,164.62,163.93,164.2,7350.0
2015-09-30 10:30:00,164.24,164.35,164.06,164.07,13388.0,164.24,164.35,164.06,164.07,13388.0
2015-09-30 10:40:00,164.05,164.21,163.74,163.86,5598.0,164.05,164.21,163.74,163.86,5598.0
2015-09-30 10:50:00,163.98,164.0,163.19,163.22,4640.0,163.98,164.0,163.19,163.22,4640.0
2015-09-30 11:00:00,163.19,163.26,162.6,162.69,9961.0,163.19,163.26,162.6,162.69,9961.0
2015-09-30 11:10:00,162.72,163.28,162.72,163.28,8897.0,162.72,163.28,162.72,163.28,8897.0
2015-09-30 11:20:00,163.41,163.68,163.06,163.68,17211.0,163.41,163.68,163.06,163.68,17211.0
2015-09-30 11:30:00,163.68,163.88,163.29,163.29,6968.0,163.68,163.88,163.29,163.29,6968.0
2015-09-30 11:40:00,163.29,163.42,162.88,163.01,3300.0,163.29,163.42,162.88,163.01,3300.0
2015-09-30 11:50:00,162.99,163.12,162.54,162.98,16769.0,162.99,163.12,162.54,162.98,16769.0
2015-09-30 12:00:00,162.84,163.14,162.5,162.5,6025.0,162.84,163.14,162.5,162.5,6025.0
2015-09-30 12:10:00,162.69,163.08,162.49,163.08,2540.0,162.69,163.08,162.49,163.08,2540.0
2015-09-30 12:20:00,162.79,163.2,162.79,163.04,2318.0,162.79,163.2,162.79,163.04,2318.0
2015-09-30 12:30:00,162.98,163.1,162.63,162.78,3400.0,162.98,163.1,162.63,162.78,3400.0
2015-09-30 12:40:00,162.72,162.79,162.46,162.47,4241.0,162.72,162.79,162.46,162.47,4241.0
2015-09-30 12:50:00,162.46,162.95,162.35,162.95,7498.0,162.46,162.95,162.35,162.95,7498.0
2015-09-30 13:00:00,163.0,163.34,162.85,163.22,2300.0,163.0,163.34,162.85,163.22,2300.0
2015-09-30 13:10:00,163.24,163.58,163.05,163.58,4300.0,163.24,163.58,163.05,163.58,4300.0
2015-09-30 13:20:00,163.59,163.68,163.31,163.55,3150.0,163.59,163.68,163.31,163.55,3150.0
2015-09-30 13:30:00,163.49,163.49,163.18,163.31,7464.0,163.49,163.49,163.18,163.31,7464.0
2015-09-30 13:40:00,163.3,163.75,163.2,163.5,9934.0,163.3,163.75,163.2,163.5,9934.0
2015-09-30 13:50:00,163.54,163.79,163.54,163.74,2900.0,163.54,163.79,163.54,163.74,2900.0
2015-09-30 14:00:00,163.74,163.74,163.4,163.57,4170.0,163.74,163.74,163.4,163.57,4170.0
2015-09-30 14:10:00,163.71,163.71,163.25,163.63,4950.0,163.71,163.71,163.25,163.63,4950.0
2015-09-30 14:20:00,163.73,164.0,163.69,164.0,7111.0,163.73,164.0,163.69,164.0,7111.0
2015-09-30 14:30:00,163.92,163.93,163.33,163.56,6424.0,163.92,163.93,163.33,163.56,6424.0
2015-09-30 14:40:00,163.49,163.74,163.36,163.36,17649.0,163.49,163.74,163.36,163.36,17649.0
2015-09-30 14:50:00,163.42,163.8,163.17,163.8,13252.0,163.42,163.8,163.17,163.8,13252.0
2015-09-30 15:00:00,163.75,163.82,163.28,163.54,6887.0,163.75,163.82,163.28,163.54,6887.0
2015-09-30 15:10:00,163.46,163.66,163.24,163.39,9100.0,163.46,163.66,163.24,163.39,9100.0
2015-09-30 15:20:00,163.37,163.67,163.36,163.61,9711.0,163.37,163.67,163.36,163.61,9711.0
2015-09-30 15:30:00,163.59,163.99,163.54,163.77,17686.0,163.59,163.99,163.54,163.77,17686.0
2015-09-30 15:40:00,163.84,164.31,163.82,164.13,15102.0,163.84,164.31,163.82,164.13,15102.0
2015-09-30 15:50:00,164.02,164.09,163.32,163.39,130731.0,164.02,164.09,163.32,163.39,130731.0
2015-10-01 09:30:00,164.26,164.79,163.62,163.88,40360.0,164.26,164.79,163.62,163.88,40360.0
2015-10-01 09:40:00,163.7,164.12,163.46,164.12,39424.0,163.7,164.12,163.46,164.12,39424.0
2015-10-01 09:50:00,164.2,164.32,163.45,163.47,122058.0,164.2,164.32,163.45,163.47,122058.0
2015-10-01 10:00:00,163.42,164.2,162.78,164.1,8857.0,163.42,164.2,162.78,164.1,8857.0
2015-10-01 10:10:00,164.19,164.64,163.8,164.18,16298.0,164.19,164.64,163.8,164.18,16298.0
2015-10-01 10:20:00,163.83,164.53,163.66,164.08,15139.0,163.83,164.53,163.66,164.08,15139.0
2015-10-01 10:30:00,164.09,164.4,163.71,164.4,15640.0,164.09,164.4,163.71,164.4,15640.0
2015-10-01 10:40:00,164.29,164.68,163.89,164.11,13153.0,164.29,164.68,163.89,164.11,13153.0
2015-10-01 10:50:00,164.07,164.09,163.62,163.65,5600.0,164.07,164.09,163.62,163.65,5600.0
2015-10-01 11:00:00,163.64,164.04,163.36,163.99,22858.0,163.64,164.04,163.36,163.99,22858.0
2015-10-01 11:10:00,163.89,163.96,163.56,163.57,3808.0,163.89,163.96,163.56,163.57,3808.0
2015-10-01 11:20:00,163.56,163.86,163.28,163.37,10192.0,163.56,163.86,163.28,163.37,10192.0
2015-10-01 11:30:00,163.41,163.61,163.11,163.61,3848.0,163.41,163.61,163.11,163.61,3848.0
2015-10-01 11:40:00,163.54,163.7,163.26,163.7,8040.0,163.54,163.7,163.26,163.7,8040.0
2015-10-01 11:50:00,163.71,163.77,163.44,163.63,21440.0,163.71,163.77,163.44,163.63,21440.0
2015-10-01 12:00:00,163.63,163.7,163.32,163.35,4630.0,163.63,163.7,163.32,163.35,4630.0
2015-10-01 12:10:00,163.3,163.48,162.89,163.05,19288.0,163.3,163.48,162.89,163.05,19288.0
2015-10-01 12:20:00,163.19,163.55,163.19,163.5,3122.0,163.19,163.55,163.19,163.5,3122.0
2015-10-01 12:30:00,163.5,163.68,163.48,163.62,1800.0,163.5,163.68,163.48,163.62,1800.0
2015-10-01 12:40:00,163.44,163.55,163.3,163.45,2711.0,163.44,163.55,163.3,163.45,2711.0
2015-10-01 12:50:00,163.3,163.54,163.24,163.54,3985.0,163.3,163.54,163.24,163.54,3985.0
2015-10-01 13:00:00,163.37,163.46,162.88,163.0,8184.0,163.37,163.46,162.88,163.0,8184.0
2015-10-01 13:10:00,163.0,163.26,162.99,163.02,16326.0,163.0,163.26,162.99,163.02,16326.0
2015-10-01 13:20:00,163.03,163.22,162.97,163.0,14440.0,163.03,163.22,162.97,163.0,14440.0
2015-10-01 13:30:00,163.0,163.45,163.0,163.22,14160.0,163.0,163.45,163.0,163.22,14160.0
2015-10-01 13:40:00,163.03,163.3,162.98,163.03,13012.0,163.03,163.3,162.98,163.03,13012.0
2015-10-01 13:50:00,163.05,163.67,162.97,163.15,11788.0,163.05,163.67,162.97,163.15,11788.0
2015-10-01 14:00:00,163.44,163.86,163.25,163.64,3325.0,163.44,163.86,163.25,163.64,3325.0
2015-10-01 14:10:00,163.73,164.29,163.73,163.9,6864.0,163.73,164.29,163.73,163.9,6864.0
2015-10-01 14:20:00,163.91,164.3,163.85,164.29,11100.0,163.91,164.3,163.85,164.29,11100.0
2015-10-01 14:30:00,164.29,164.43,164.09,164.3,10000.0,164.29,164.43,164.09,164.3,10000.0
2015-10-01 14:40:00,164.45,164.5,163.86,164.09,16350.0,164.45,164.5,163.86,164.09,16350.0
2015-10-01 14:50:00,164.05,164.83,163.85,164.7,13450.0,164.05,164.83,163.85,164.7,13450.0
2015-10-01 15:00:00,164.72,165.03,164.58,164.7,14939.0,164.72,165.03,164.58,164.7,14939.0
2015-10-01 15:10:00,164.73,165.39,164.68,165.18,31451.0,164.73,165.39,164.68,165.18,31451.0
2015-10-01 15:20:00,165.14,165.27,164.77,164.95,12712.0,165.14,165.27,164.77,164.95,12712.0
2015-10-01 15:30:00,164.91,165.0,164.55,164.81,12502.0,164.91,165.0,164.55,164.81,12502.0
2015-10-01 15:40:00,164.8,165.11,164.63,164.94,26968.0,164.8,165.11,164.63,164.94,26968.0
2015-10-01 15:50:00,164.95,165.59,164.95,165.59,49564.0,164.95,165.59,164.95,165.59,49564.0
2015-10-02 09:30:00,163.91,164.63,162.85,163.0,18159.0,163.91,164.63,162.85,163.0,18159.0
2015-10-02 09:40:00,162.97,163.01,162.15,162.65,37513.0,162.97,163.01,162.15,162.65,37513.0
2015-10-02 09:50:00,162.65,162.65,161.49,161.63,34627.0,162.65,162.65,161.49,161.63,34627.0
2015-10-02 10:00:00,161.27,161.79,161.0,161.2,18373.0,161.27,161.79,161.0,161.2,18373.0
2015-10-02 10:10:00,161.2,162.29,161.13,161.87,16457.0,161.2,162.29,161.13,161.87,16457.0
2015-10-02 10:20:00,162.08,162.11,161.75,161.85,16949.0,162.08,162.11,161.75,161.85,16949.0
2015-10-02 10:30:00,161.86,162.1,161.77,161.99,21460.0,161.86,162.1,161.77,161.99,21460.0
2015-10-02 10:40:00,162.05,162.1,161.84,162.07,21889.0,162.05,162.1,161.84,162.07,21889.0
2015-10-02 10:50:00,162.14,162.4,162.05,162.34,16900.0,162.14,162.4,162.05,162.34,16900.0
2015-10-02 11:00:00,162.34,162.37,162.09,162.27,47830.0,162.34,162.37,162.09,162.27,47830.0
2015-10-02 11:10:00,162.33,162.4,161.99,162.06,21878.0,162.33,162.4,161.99,162.06,21878.0
2015-10-02 11:20:00,162.12,162.25,161.87,162.05,22870.0,162.12,162.25,161.87,162.05,22870.0
2015-10-02 11:30:00,162.16,162.24,162.04,162.12,10229.0,162.16,162.24,162.04,162.12,10229.0
2015-10-02 11:40:00,162.08,162.48,162.03,162.4,13826.0,162.08,162.48,162.03,162.4,13826.0
2015-10-02 11:50:00,162.3,162.42,162.18,162.22,15974.0,162.3,162.42,162.18,162.22,15974.0
2015-10-02 12:00:00,162.22,162.27,162.08,162.1,6500.0,162.22,162.27,162.08,162.1,6500.0
2015-10-02 12:10:00,162.22,162.48,162.14,162.41,14552.0,162.22,162.48,162.14,162.41,14552.0
2015-10-02 12:20:00,162.45,162.8,162.44,162.73,13419.0,162.45,162.8,162.44,162.73,13419.0
2015-10-02 12:30:00,162.69,163.17,162.69,163.04,20789.0,162.69,163.17,162.69,163.04,20789.0
2015-10-02 12:40:00,163.03,163.12,162.94,163.0,11300.0,163.03,163.12,162.94,163.0,11300.0
2015-10-02 12:50:00,163.0,163.21,162.89,163.2,14536.0,163.0,163.21,162.89,163.2,14536.0
2015-10-02 13:00:00,163.2,163.49,163.02,163.49,5951.0,163.2,163.49,163.02,163.49,5951.0
2015-10-02 13:10:00,163.49,163.99,163.49,163.99,17490.0,163.49,163.99,163.49,163.99,17490.0
2015-10-02 13:20:00,164.0,164.35,163.92,164.35,13878.0,164.0,164.35,163.92,164.35,13878.0
2015-10-02 13:30:00,164.3,164.49,164.1,164.11,19194.0,164.3,164.49,164.1,164.11,19194.0
2015-10-02 13:40:00,164.11,164.6,164.07,164.52,18754.0,164.11,164.6,164.07,164.52,18754.0
2015-10-02 13:50:00,164.6,164.69,164.3,164.45,6595.0,164.6,164.69,164.3,164.45,6595.0
2015-10-02 14:00:00,164.38,164.74,164.37,164.67,18555.0,164.38,164.74,164.37,164.67,18555.0
2015-10-02 14:10:00,164.55,164.64,164.23,164.24,14942.0,164.55,164.64,164.23,164.24,14942.0
2015-10-02 14:20:00,164.24,164.95,164.23,164.95,7792.0,164.24,164.95,164.23,164.95,7792.0
2015-10-02 14:30:00,164.94,164.97,164.79,164.84,4950.0,164.94,164.97,164.79,164.84,4950.0
2015-10-02 14:40:00,164.9,164.9,164.3,164.39,20194.0,164.9,164.9,164.3,164.39,20194.0
2015-10-02 14:50:00,164.32,164.42,164.16,164.17,6063.0,164.32,164.42,164.16,164.17,6063.0
2015-10-02 15:00:00,164.17,164.79,164.05,164.79,16800.0,164.17,164.79,164.05,164.79,16800.0
2015-10-02 15:10:00,164.72,165.19,164.44,165.13,10980.0,164.72,165.19,164.44,165.13,10980.0
2015-10-02 15:20:00,165.13,165.18,164.75,165.0,28050.0,165.13,165.18,164.75,165.0,28050.0
2015-10-02 15:30:00,165.06,165.23,165.0,165.04,14360.0,165.06,165.23,165.0,165.04,14360.0
2015-10-02 15:40:00,165.09,165.3,165.06,165.26,13522.0,165.09,165.3,165.06,165.26,13522.0
2015-10-02 15:50:00,165.31,165.79,165.25,165.79,44384.0,165.31,165.79,165.25,165.79,44384.0
2015-10-05 09:30:00,166.83,167.76,166.83,167.53,20302.0,166.83,167.76,166.83,167.53,20302.0
2015-10-05 09:40:00,167.47,167.47,166.9,167.32,27195.0,167.47,167.47,166.9,167.32,27195.0
2015-10-05 09:50:00,167.3,167.33,166.96,167.0,25845.0,167.3,167.33,166.96,167.0,25845.0
2015-10-05 10:00:00,167.09,167.16,166.27,166.6,15589.0,167.09,167.16,166.27,166.6,15589.0
2015-10-05 10:10:00,166.58,167.03,166.41,166.61,19162.0,166.58,167.03,166.41,166.61,19162.0
2015-10-05 10:20:00,166.59,166.87,166.4,166.43,15963.0,166.59,166.87,166.4,166.43,15963.0
2015-10-05 10:30:00,166.43,166.61,166.05,166.41,11024.0,166.43,166.61,166.05,166.41,11024.0
2015-10-05 10:40:00,166.23,166.26,165.91,166.06,18332.0,166.23,166.26,165.91,166.06,18332.0
2015-10-05 10:50:00,165.9,166.23,165.83,166.18,43647.0,165.9,166.23,165.83,166.18,43647.0
2015-10-05 11:00:00,166.17,166.48,166.13,166.39,27262.0,166.17,166.48,166.13,166.39,27262.0
2015-10-05 11:10:00,166.35,166.39,165.95,166.12,16473.0,166.35,166.39,165.95,166.12,16473.0
2015-10-05 11:20:00,166.15,166.26,165.78,165.86,16560.0,166.15,166.26,165.78,165.86,16560.0
2015-10-05 11:30:00,165.8,165.95,165.37,165.46,9821.0,165.8,165.95,165.37,165.46,9821.0
2015-10-05 11:40:00,165.43,165.63,165.33,165.44,10885.0,165.43,165.63,165.33,165.44,10885.0
2015-10-05 11:50:00,165.42,165.75,165.42,165.7,12005.0,165.42,165.75,165.42,165.7,12005.0
2015-10-05 12:00:00,165.79,166.16,165.79,166.16,5294.0,165.79,166.16,165.79,166.16,5294.0
2015-10-05 12:10:00,165.99,166.31,165.94,166.23,11157.0,165.99,166.31,165.94,166.23,11157.0
2015-10-05 12:20:00,166.16,166.27,165.89,165.98,12244.0,166.16,166.27,165.89,165.98,12244.0
2015-10-05 12:30:00,165.97,166.3,165.97,166.2,5953.0,165.97,166.3,165.97,166.2,5953.0
2015-10-05 12:40:00,166.2,166.39,166.15,166.35,10298.0,166.2,166.39,166.15,166.35,10298.0
2015-10-05 12:50:00,166.29,166.42,166.25,166.36,16685.0,166.29,166.42,166.25,166.36,16685.0
2015-10-05 13:00:00,166.39,166.55,166.29,166.55,9290.0,166.39,166.55,166.29,166.55,9290.0
2015-10-05 13:10:00,166.56,166.86,166.52,166.85,7490.0,166.56,166.86,166.52,166.85,7490.0
2015-10-05 13:20:00,166.84,166.95,166.77,166.79,10201.0,166.84,166.95,166.77,166.79,10201.0
2015-10-05 13:30:00,166.78,166.82,166.66,166.75,9408.0,166.78,166.82,166.66,166.75,9408.0
2015-10-05 13:40:00,166.72,166.82,166.57,166.77,9608.0,166.72,166.82,166.57,166.77,9608.0
2015-10-05 13:50:00,166.77,167.0,166.58,166.97,30643.0,166.77,167.0,166.58,166.97,30643.0
2015-10-05 14:00:00,166.97,167.06,166.47,166.87,23285.0,166.97,167.06,166.47,166.87,23285.0
2015-10-05 14:10:00,166.97,167.0,166.71,166.75,11338.0,166.97,167.0,166.71,166.75,11338.0
2015-10-05 14:20:00,166.8,166.96,166.65,166.87,36042.0,166.8,166.96,166.65,166.87,36042.0
2015-10-05 14:30:00,166.87,167.0,166.75,166.99,10122.0,166.87,167.0,166.75,166.99,10122.0
2015-10-05 14:40:00,166.96,167.06,166.8,166.8,21536.0,166.96,167.06,166.8,166.8,21536.0
2015-10-05 14:50:00,166.87,166.91,166.67,166.85,17574.0,166.87,166.91,166.67,166.85,17574.0
2015-10-05 15:00:00,166.8,166.91,166.74,166.86,34238.0,166.8,166.91,166.74,166.86,34238.0
2015-10-05 15:10:00,166.9,167.01,166.74,166.96,22863.0,166.9,167.01,166.74,166.96,22863.0
2015-10-05 15:20:00,166.89,167.24,166.89,167.21,33148.0,166.89,167.24,166.89,167.21,33148.0
2015-10-05 15:30:00,167.22,167.53,167.21,167.53,36556.0,167.22,167.53,167.21,167.53,36556.0
2015-10-05 15:40:00,167.53,167.99,167.5,167.99,31968.0,167.53,167.99,167.5,167.99,31968.0
2015-10-05 15:50:00,167.99,168.27,167.94,168.03,79474.0,167.99,168.27,167.94,168.03,79474.0
2015-10-06 09:30:00,167.96,167.96,166.42,166.5,8186.0,167.96,167.96,166.42,166.5,8186.0
2015-10-06 09:40:00,166.57,166.94,166.54,166.91,12794.0,166.57,166.94,166.54,166.91,12794.0
2015-10-06 09:50:00,166.92,167.58,166.78,167.4,4165.0,166.92,167.58,166.78,167.4,4165.0
2015-10-06 10:00:00,167.48,167.96,167.4,167.78,19021.0,167.48,167.96,167.4,167.78,19021.0
2015-10-06 10:10:00,167.77,167.96,166.98,167.0,29626.0,167.77,167.96,166.98,167.0,29626.0
2015-10-06 10:20:00,166.96,166.96,166.19,166.24,37537.0,166.96,166.96,166.19,166.24,37537.0
2015-10-06 10:30:00,166.18,166.39,165.78,165.83,17828.0,166.18,166.39,165.78,165.83,17828.0
2015-10-06 10:40:00,165.88,166.1,165.68,165.97,42887.0,165.88,166.1,165.68,165.97,42887.0
2015-10-06 10:50:00,165.97,166.02,165.67,166.02,43533.0,165.97,166.02,165.67,166.02,43533.0
2015-10-06 11:00:00,165.9,166.6,165.9,166.5,16475.0,165.9,166.6,165.9,166.5,16475.0
2015-10-06 11:10:00,166.5,166.56,165.99,166.43,20157.0,166.5,166.56,165.99,166.43,20157.0
2015-10-06 11:20:00,166.4,166.4,165.75,165.76,3920.0,166.4,166.4,165.75,165.76,3920.0
2015-10-06 11:30:00,165.89,165.94,165.5,165.73,26270.0,165.89,165.94,165.5,165.73,26270.0
2015-10-06 11:40:00,165.74,165.95,165.5,165.5,33387.0,165.74,165.95,165.5,165.5,33387.0
2015-10-06 11:50:00,165.48,165.63,165.34,165.63,8304.0,165.48,165.63,165.34,165.63,8304.0
2015-10-06 12:00:00,165.59,165.77,165.46,165.77,4200.0,165.59,165.77,165.46,165.77,4200.0
2015-10-06 12:10:00,165.66,165.97,165.57,165.97,16540.0,165.66,165.97,165.57,165.97,16540.0
2015-10-06 12:20:00,165.85,166.07,165.72,165.8,17800.0,165.85,166.07,165.72,165.8,17800.0
2015-10-06 12:30:00,165.77,165.87,165.46,165.5,7600.0,165.77,165.87,165.46,165.5,7600.0
2015-10-06 12:40:00,165.5,165.79,165.47,165.6,7313.0,165.5,165.79,165.47,165.6,7313.0
2015-10-06 12:50:00,165.59,165.67,165.54,165.54,2159.0,165.59,165.67,165.54,165.54,2159.0
2015-10-06 13:00:00,165.53,165.58,165.34,165.42,13823.0,165.53,165.58,165.34,165.42,13823.0
2015-10-06 13:10:00,165.34,166.1,165.34,166.09,5498.0,165.34,166.1,165.34,166.09,5498.0
2015-10-06 13:20:00,166.09,166.5,166.07,166.37,7090.0,166.09,166.5,166.07,166.37,7090.0
2015-10-06 13:30:00,166.51,166.63,166.37,166.53,13270.0,166.51,166.63,166.37,166.53,13270.0
2015-10-06 13:40:00,166.57,166.57,166.02,166.14,5665.0,166.57,166.57,166.02,166.14,5665.0
2015-10-06 13:50:00,166.14,166.18,165.79,166.08,11493.0,166.14,166.18,165.79,166.08,11493.0
2015-10-06 14:00:00,166.11,166.35,165.85,166.06,7500.0,166.11,166.35,165.85,166.06,7500.0
2015-10-06 14:10:00,166.07,166.77,166.04,166.77,4800.0,166.07,166.77,166.04,166.77,4800.0
2015-10-06 14:20:00,166.73,166.95,166.53,166.64,9669.0,166.73,166.95,166.53,166.64,9669.0
2015-10-06 14:30:00,166.74,166.93,166.52,166.93,5769.0,166.74,166.93,166.52,166.93,5769.0
2015-10-06 14:40:00,166.84,166.94,166.26,166.59,9150.0,166.84,166.94,166.26,166.59,9150.0
2015-10-06 14:50:00,166.6,166.65,166.32,166.44,11476.0,166.6,166.65,166.32,166.44,11476.0
2015-10-06 15:00:00,166.3,166.4,166.06,166.4,7125.0,166.3,166.4,166.06,166.4,7125.0
2015-10-06 15:10:00,166.31,166.32,166.0,166.32,11910.0,166.31,166.32,166.0,166.32,11910.0
2015-10-06 15:20:00,166.17,166.41,166.02,166.16,7205.0,166.17,166.41,166.02,166.16,7205.0
2015-10-06 15:30:00,166.24,166.62,166.24,166.4,13398.0,166.24,166.62,166.24,166.4,13398.0
2015-10-06 15:40:00,166.33,166.45,165.9,165.91,14957.0,166.33,166.45,165.9,165.91,14957.0
2015-10-06 15:50:00,165.89,166.01,165.7,165.92,46434.0,165.89,166.01,165.7,165.92,46434.0
2015-10-07 09:30:00,165.95,166.45,165.39,166.45,23664.0,165.95,166.45,165.39,166.45,23664.0
2015-10-07 09:40:00,166.72,166.92,166.32,166.91,10313.0,166.72,166.92,166.32,166.91,10313.0
2015-10-07 09:50:00,166.91,167.25,166.6,167.11,13976.0,166.91,167.25,166.6,167.11,13976.0
2015-10-07 10:00:00,167.16,167.74,167.11,167.11,12997.0,167.16,167.74,167.11,167.11,12997.0
2015-10-07 10:10:00,167.34,167.42,167.04,167.1,68561.0,167.34,167.42,167.04,167.1,68561.0
2015-10-07 10:20:00,167.1,167.25,166.79,166.8,22300.0,167.1,167.25,166.79,166.8,22300.0
2015-10-07 10:30:00,166.8,166.93,166.27,166.27,13791.0,166.8,166.93,166.27,166.27,13791.0
2015-10-07 10:40:00,166.28,166.35,165.66,166.1,15373.0,166.28,166.35,165.66,166.1,15373.0
2015-10-07 10:50:00,165.99,165.99,165.55,165.55,11040.0,165.99,165.99,165.55,165.55,11040.0
2015-10-07 11:00:00,165.55,165.92,165.39,165.48,9292.0,165.55,165.92,165.39,165.48,9292.0
2015-10-07 11:10:00,165.5,165.55,165.05,165.11,24370.0,165.5,165.55,165.05,165.11,24370.0
2015-10-07 11:20:00,165.1,165.1,164.73,164.81,22136.0,165.1,165.1,164.73,164.81,22136.0
2015-10-07 11:30:00,164.76,165.14,164.74,164.9,18902.0,164.76,165.14,164.74,164.9,18902.0
2015-10-07 11:40:00,164.97,164.97,164.67,164.72,13623.0,164.97,164.97,164.67,164.72,13623.0
2015-10-07 11:50:00,164.77,164.99,164.67,164.94,18509.0,164.77,164.99,164.67,164.94,18509.0
2015-10-07 12:00:00,164.9,164.9,164.29,164.49,20557.0,164.9,164.9,164.29,164.49,20557.0
2015-10-07 12:10:00,164.44,164.84,164.41,164.82,15200.0,164.44,164.84,164.41,164.82,15200.0
2015-10-07 12:20:00,164.82,164.82,164.34,164.39,22025.0,164.82,164.82,164.34,164.39,22025.0
2015-10-07 12:30:00,164.41,164.54,164.32,164.32,6040.0,164.41,164.54,164.32,164.32,6040.0
2015-10-07 12:40:00,164.36,164.64,164.21,164.45,16980.0,164.36,164.64,164.21,164.45,16980.0
2015-10-07 12:50:00,164.5,164.67,164.38,164.39,11861.0,164.5,164.67,164.38,164.39,11861.0
2015-10-07 13:00:00,164.38,164.7,164.29,164.64,10736.0,164.38,164.7,164.29,164.64,10736.0
2015-10-07 13:10:00,164.75,164.9,164.61,164.61,14756.0,164.75,164.9,164.61,164.61,14756.0
2015-10-07 13:20:00,164.68,164.86,164.67,164.67,11074.0,164.68,164.86,164.67,164.67,11074.0
2015-10-07 13:30:00,164.79,165.19,164.73,165.11,8390.0,164.79,165.19,164.73,165.11,8390.0
2015-10-07 13:40:00,165.07,165.19,164.85,165.12,13697.0,165.07,165.19,164.85,165.12,13697.0
2015-10-07 13:50:00,165.04,165.07,164.75,164.75,14786.0,165.04,165.07,164.75,164.75,14786.0
2015-10-07 14:00:00,164.74,165.08,164.7,164.93,14512.0,164.74,165.08,164.7,164.93,14512.0
2015-10-07 14:10:00,164.95,164.95,164.58,164.58,12539.0,164.95,164.95,164.58,164.58,12539.0
2015-10-07 14:20:00,164.58,164.58,164.16,164.36,10700.0,164.58,164.58,164.16,164.36,10700.0
2015-10-07 14:30:00,164.3,164.65,164.17,164.28,15453.0,164.3,164.65,164.17,164.28,15453.0
2015-10-07 14:40:00,164.3,164.51,164.28,164.28,15501.0,164.3,164.51,164.28,164.28,15501.0
2015-10-07 14:50:00,164.27,164.61,164.27,164.36,11204.0,164.27,164.61,164.27,164.36,11204.0
2015-10-07 15:00:00,164.35,164.67,164.35,164.35,13646.0,164.35,164.67,164.35,164.35,13646.0
2015-10-07 15:10:00,164.37,164.92,164.36,164.8,11046.0,164.37,164.92,164.36,164.8,11046.0
2015-10-07 15:20:00,164.79,164.8,164.51,164.61,13984.0,164.79,164.8,164.51,164.61,13984.0
2015-10-07 15:30:00,164.61,164.87,164.56,164.82,15623.0,164.61,164.87,164.56,164.82,15623.0
2015-10-07 15:40:00,164.77,165.13,164.77,165.02,42459.0,164.77,165.13,164.77,165.02,42459.0
2015-10-07 15:50:00,165.02,165.15,164.99,165.01,57490.0,165.02,165.15,164.99,165.01,57490.0
2015-10-08 09:30:00,164.63,165.78,163.29,164.61,19582.0,164.63,165.78,163.29,164.61,19582.0
2015-10-08 09:40:00,163.94,165.36,163.83,164.52,9823.0,163.94,165.36,163.83,164.52,9823.0
2015-10-08 09:50:00,164.39,164.81,164.2,164.7,2250.0,164.39,164.81,164.2,164.7,2250.0
2015-10-08 10:00:00,164.95,165.11,164.69,165.0,11648.0,164.95,165.11,164.69,165.0,11648.0
2015-10-08 10:10:00,164.92,164.98,164.26,164.28,6667.0,164.92,164.98,164.26,164.28,6667.0
2015-10-08 10:20:00,164.38,164.46,163.99,164.1,8550.0,164.38,164.46,163.99,164.1,8550.0
2015-10-08 10:30:00,163.88,164.54,163.86,164.36,8078.0,163.88,164.54,163.86,164.36,8078.0
2015-10-08 10:40:00,164.54,164.67,164.35,164.35,7236.0,164.54,164.67,164.35,164.35,7236.0
2015-10-08 10:50:00,164.35,164.35,163.94,164.2,17140.0,164.35,164.35,163.94,164.2,17140.0
2015-10-08 11:00:00,164.21,164.34,163.82,163.83,14331.0,164.21,164.34,163.82,163.83,14331.0
2015-10-08 11:10:00,163.81,164.27,163.76,164.06,7282.0,163.81,164.27,163.76,164.06,7282.0
2015-10-08 11:20:00,164.14,164.25,163.99,164.14,4836.0,164.14,164.25,163.99,164.14,4836.0
2015-10-08 11:30:00,164.04,164.16,163.96,163.97,4850.0,164.04,164.16,163.96,163.97,4850.0
2015-10-08 11:40:00,164.07,164.07,163.44,163.46,20237.0,164.07,164.07,163.44,163.46,20237.0
2015-10-08 11:50:00,163.42,163.74,163.4,163.47,7973.0,163.42,163.74,163.4,163.47,7973.0
2015-10-08 12:00:00,163.48,163.48,163.15,163.16,6664.0,163.48,163.48,163.15,163.16,6664.0
2015-10-08 12:10:00,163.15,163.37,163.1,163.15,22336.0,163.15,163.37,163.1,163.15,22336.0
2015-10-08 12:20:00,163.15,163.37,163.15,163.21,5110.0,163.15,163.37,163.15,163.21,5110.0
2015-10-08 12:30:00,163.21,163.47,163.2,163.36,4202.0,163.21,163.47,163.2,163.36,4202.0
2015-10-08 12:40:00,163.42,163.47,162.91,162.97,9491.0,163.42,163.47,162.91,162.97,9491.0
2015-10-08 12:50:00,162.94,162.95,162.6,162.8,11450.0,162.94,162.95,162.6,162.8,11450.0
2015-10-08 13:00:00,162.78,162.99,162.53,162.55,10102.0,162.78,162.99,162.53,162.55,10102.0
2015-10-08 13:10:00,162.55,162.75,162.42,162.59,9400.0,162.55,162.75,162.42,162.59,9400.0
2015-10-08 13:20:00,162.73,162.84,162.52,162.59,10776.0,162.73,162.84,162.52,162.59,10776.0
2015-10-08 13:30:00,162.6,162.94,162.57,162.94,3600.0,162.6,162.94,162.57,162.94,3600.0
2015-10-08 13:40:00,162.82,163.21,162.82,163.16,11442.0,162.82,163.21,162.82,163.16,11442.0
2015-10-08 13:50:00,163.08,163.44,163.08,163.44,10220.0,163.08,163.44,163.08,163.44,10220.0
2015-10-08 14:00:00,163.52,163.93,163.02,163.25,47410.0,163.52,163.93,163.02,163.25,47410.0
2015-10-08 14:10:00,163.24,163.65,163.19,163.3,10500.0,163.24,163.65,163.19,163.3,10500.0
2015-10-08 14:20:00,163.34,163.78,163.29,163.41,11356.0,163.34,163.78,163.29,163.41,11356.0
2015-10-08 14:30:00,163.63,163.8,163.48,163.59,8762.0,163.63,163.8,163.48,163.59,8762.0
2015-10-08 14:40:00,163.62,163.74,163.43,163.61,6390.0,163.62,163.74,163.43,163.61,6390.0
2015-10-08 14:50:00,163.67,163.97,163.56,163.86,5323.0,163.67,163.97,163.56,163.86,5323.0
2015-10-08 15:00:00,163.98,164.31,163.78,163.82,8797.0,163.98,164.31,163.78,163.82,8797.0
2015-10-08 15:10:00,163.94,163.98,163.76,163.8,18838.0,163.94,163.98,163.76,163.8,18838.0
2015-10-08 15:20:00,163.91,164.01,163.73,163.83,8339.0,163.91,164.01,163.73,163.83,8339.0
2015-10-08 15:30:00,163.8,163.99,163.59,163.6,38992.0,163.8,163.99,163.59,163.6,38992.0
2015-10-08 15:40:00,163.6,164.08,163.56,163.75,20282.0,163.6,164.08,163.56,163.75,20282.0
2015-10-08 15:50:00,163.74,164.05,163.73,164.05,34546.0,163.74,164.05,163.73,164.05,34546.0
2015-10-09 09:30:00,163.81,163.9,162.56,163.9,11309.0,163.81,163.9,162.56,163.9,11309.0
2015-10-09 09:40:00,163.89,164.26,163.4,164.1,10770.0,163.89,164.26,163.4,164.1,10770.0
2015-10-09 09:50:00,164.1,164.53,163.88,164.12,8715.0,164.1,164.53,163.88,164.12,8715.0
2015-10-09 10:00:00,164.14,164.39,163.58,163.83,7550.0,164.14,164.39,163.58,163.83,7550.0
2015-10-09 10:10:00,163.94,164.06,163.58,164.06,4056.0,163.94,164.06,163.58,164.06,4056.0
2015-10-09 10:20:00,163.93,164.52,163.87,164.33,4000.0,163.93,164.52,163.87,164.33,4000.0
2015-10-09 10:30:00,164.43,164.87,164.33,164.79,4410.0,164.43,164.87,164.33,164.79,4410.0
2015-10-09 10:40:00,164.81,165.09,164.8,164.83,8265.0,164.81,165.09,164.8,164.83,8265.0
2015-10-09 10:50:00,164.75,164.99,164.7,164.99,3706.0,164.75,164.99,164.7,164.99,3706.0
2015-10-09 11:00:00,164.97,165.2,164.87,165.2,4414.0,164.97,165.2,164.87,165.2,4414.0
2015-10-09 11:10:00,165.18,165.49,165.01,165.36,6520.0,165.18,165.49,165.01,165.36,6520.0
2015-10-09 11:20:00,165.45,165.47,165.13,165.45,7170.0,165.45,165.47,165.13,165.45,7170.0
2015-10-09 11:30:00,165.49,165.67,165.05,165.2,4486.0,165.49,165.67,165.05,165.2,4486.0
2015-10-09 11:40:00,165.2,165.2,164.87,165.08,7046.0,165.2,165.2,164.87,165.08,7046.0
2015-10-09 11:50:00,165.12,165.36,165.12,165.36,8014.0,165.12,165.36,165.12,165.36,8014.0
2015-10-09 12:00:00,165.22,165.4,165.02,165.02,5524.0,165.22,165.4,165.02,165.02,5524.0
2015-10-09 12:10:00,165.02,165.07,164.9,164.9,5185.0,165.02,165.07,164.9,164.9,5185.0
2015-10-09 12:20:00,164.94,165.26,164.94,165.17,4656.0,164.94,165.26,164.94,165.17,4656.0
2015-10-09 12:30:00,165.23,165.35,165.0,165.18,21315.0,165.23,165.35,165.0,165.18,21315.0
2015-10-09 12:40:00,165.18,165.18,164.96,165.18,1800.0,165.18,165.18,164.96,165.18,1800.0
2015-10-09 12:50:00,165.16,165.4,165.11,165.23,24828.0,165.16,165.4,165.11,165.23,24828.0
2015-10-09 13:00:00,165.4,165.4,165.13,165.13,7945.0,165.4,165.4,165.13,165.13,7945.0
2015-10-09 13:10:00,165.11,165.21,164.91,165.21,5428.0,165.11,165.21,164.91,165.21,5428.0
2015-10-09 13:20:00,165.28,165.4,165.25,165.31,8631.0,165.28,165.4,165.25,165.31,8631.0
2015-10-09 13:30:00,165.3,165.56,165.3,165.51,6588.0,165.3,165.56,165.3,165.51,6588.0
2015-10-09 13:40:00,165.37,165.49,165.28,165.32,4998.0,165.37,165.49,165.28,165.32,4998.0
2015-10-09 13:50:00,165.33,165.59,165.27,165.48,12879.0,165.33,165.59,165.27,165.48,12879.0
2015-10-09 14:00:00,165.43,165.64,165.43,165.64,7150.0,165.43,165.64,165.43,165.64,7150.0
2015-10-09 14:10:00,165.58,165.8,165.49,165.54,5300.0,165.58,165.8,165.49,165.54,5300.0
2015-10-09 14:20:00,165.46,165.7,165.45,165.68,4160.0,165.46,165.7,165.45,165.68,4160.0
2015-10-09 14:30:00,165.66,165.67,165.46,165.59,7388.0,165.66,165.67,165.46,165.59,7388.0
2015-10-09 14:40:00,165.51,165.69,165.49,165.67,13145.0,165.51,165.69,165.49,165.67,13145.0
2015-10-09 14:50:00,165.72,166.09,165.63,166.06,8223.0,165.72,166.09,165.63,166.06,8223.0
2015-10-09 15:00:00,166.09,166.13,165.86,166.12,12179.0,166.09,166.13,165.86,166.12,12179.0
2015-10-09 15:10:00,166.14,166.19,165.85,165.98,10945.0,166.14,166.19,165.85,165.98,10945.0
2015-10-09 15:20:00,165.97,166.15,165.94,166.11,8663.0,165.97,166.15,165.94,166.11,8663.0
2015-10-09 15:30:00,166.1,166.2,165.97,166.04,10050.0,166.1,166.2,165.97,166.04,10050.0
2015-10-09 15:40:00,165.91,166.12,165.86,165.89,9856.0,165.91,166.12,165.86,165.89,9856.0
2015-10-09 15:50:00,165.87,166.04,165.67,165.79,39208.0,165.87,166.04,165.67,165.79,39208.0
2015-10-12 09:30:00,166.73,167.12,165.76,165.78,10355.0,166.73,167.12,165.76,165.78,10355.0
2015-10-12 09:40:00,166.08,166.12,164.97,165.75,18639.0,166.08,166.12,164.97,165.75,18639.0
2015-10-12 09:50:00,165.75,165.79,165.26,165.78,18236.0,165.75,165.79,165.26,165.78,18236.0
2015-10-12 10:00:00,165.51,166.12,165.1,165.53,8034.0,165.51,166.12,165.1,165.53,8034.0
2015-10-12 10:10:00,165.63,165.98,165.53,165.73,5907.0,165.63,165.98,165.53,165.73,5907.0
2015-10-12 10:20:00,165.69,165.86,165.48,165.66,4371.0,165.69,165.86,165.48,165.66,4371.0
2015-10-12 10:30:00,165.59,165.96,165.41,165.66,12037.0,165.59,165.96,165.41,165.66,12037.0
2015-10-12 10:40:00,165.7,165.71,165.41,165.7,3800.0,165.7,165.71,165.41,165.7,3800.0
2015-10-12 10:50:00,165.75,165.75,165.35,165.45,3988.0,165.75,165.75,165.35,165.45,3988.0
2015-10-12 11:00:00,165.3,165.92,165.3,165.92,4600.0,165.3,165.92,165.3,165.92,4600.0
2015-10-12 11:10:00,165.89,165.98,165.43,165.62,3207.0,165.89,165.98,165.43,165.62,3207.0
2015-10-12 11:20:00,165.61,166.0,165.61,165.96,13400.0,165.61,166.0,165.61,165.96,13400.0
2015-10-12 11:30:00,165.97,165.97,165.7,165.81,3301.0,165.97,165.97,165.7,165.81,3301.0
2015-10-12 11:40:00,165.8,165.94,165.63,165.63,7555.0,165.8,165.94,165.63,165.63,7555.0
2015-10-12 11:50:00,165.71,165.98,165.7,165.83,4945.0,165.71,165.98,165.7,165.83,4945.0
2015-10-12 12:00:00,165.87,165.94,165.8,165.85,12891.0,165.87,165.94,165.8,165.85,12891.0
2015-10-12 12:10:00,165.93,165.93,165.74,165.78,6528.0,165.93,165.93,165.74,165.78,6528.0
2015-10-12 12:20:00,165.8,165.96,165.72,165.91,4394.0,165.8,165.96,165.72,165.91,4394.0
2015-10-12 12:30:00,165.89,165.96,165.69,165.87,7936.0,165.89,165.96,165.69,165.87,7936.0
2015-10-12 12:40:00,165.87,165.94,165.76,165.85,10175.0,165.87,165.94,165.76,165.85,10175.0
2015-10-12 12:50:00,165.85,165.97,165.79,165.84,15459.0,165.85,165.97,165.79,165.84,15459.0
2015-10-12 13:00:00,165.87,165.9,165.66,165.69,18049.0,165.87,165.9,165.66,165.69,18049.0
2015-10-12 13:10:00,165.7,165.82,165.68,165.78,8539.0,165.7,165.82,165.68,165.78,8539.0
2015-10-12 13:20:00,165.79,165.91,165.66,165.7,22344.0,165.79,165.91,165.66,165.7,22344.0
2015-10-12 13:30:00,165.7,165.85,165.66,165.78,9925.0,165.7,165.85,165.66,165.78,9925.0
2015-10-12 13:40:00,165.78,165.95,165.67,165.75,15030.0,165.78,165.95,165.67,165.75,15030.0
2015-10-12 13:50:00,165.87,165.88,165.55,165.56,6721.0,165.87,165.88,165.55,165.56,6721.0
2015-10-12 14:00:00,165.69,165.69,165.49,165.65,2300.0,165.69,165.69,165.49,165.65,2300.0
2015-10-12 14:10:00,165.77,165.77,165.56,165.6,3400.0,165.77,165.77,165.56,165.6,3400.0
2015-10-12 14:20:00,165.59,165.59,165.43,165.5,8200.0,165.59,165.59,165.43,165.5,8200.0
2015-10-12 14:30:00,165.5,165.8,165.4,165.7,4951.0,165.5,165.8,165.4,165.7,4951.0
2015-10-12 14:40:00,165.78,165.79,165.67,165.78,3300.0,165.78,165.79,165.67,165.78,3300.0
2015-10-12 14:50:00,165.78,165.9,165.72,165.81,13550.0,165.78,165.9,165.72,165.81,13550.0
2015-10-12 15:00:00,165.81,165.88,165.57,165.65,13842.0,165.81,165.88,165.57,165.65,13842.0
2015-10-12 15:10:00,165.69,165.84,165.68,165.82,5200.0,165.69,165.84,165.68,165.82,5200.0
2015-10-12 15:20:00,165.77,165.82,165.44,165.46,30642.0,165.77,165.82,165.44,165.46,30642.0
2015-10-12 15:30:00,165.55,165.89,165.54,165.75,10077.0,165.55,165.89,165.54,165.75,10077.0
2015-10-12 15:40:00,165.76,165.83,165.5,165.62,15694.0,165.76,165.83,165.5,165.62,15694.0
2015-10-12 15:50:00,165.7,166.08,165.59,166.08,54256.0,165.7,166.08,165.59,166.08,54256.0
2015-10-13 09:30:00,165.54,165.8,165.02,165.42,8143.0,165.54,165.8,165.02,165.42,8143.0
2015-10-13 09:40:00,165.58,166.18,165.51,165.98,6188.0,165.58,166.18,165.51,165.98,6188.0
2015-10-13 09:50:00,166.0,166.45,165.85,165.85,6125.0,166.0,166.45,165.85,165.85,6125.0
2015-10-13 10:00:00,166.1,166.28,165.94,166.27,7339.0,166.1,166.28,165.94,166.27,7339.0
2015-10-13 10:10:00,166.24,166.95,166.12,166.74,12530.0,166.24,166.95,166.12,166.74,12530.0
2015-10-13 10:20:00,166.88,167.12,166.86,167.09,5726.0,166.88,167.12,166.86,167.09,5726.0
2015-10-13 10:30:00,167.1,167.17,166.84,166.89,5859.0,167.1,167.17,166.84,166.89,5859.0
2015-10-13 10:40:00,166.92,167.18,166.92,166.96,4600.0,166.92,167.18,166.92,166.96,4600.0
2015-10-13 10:50:00,167.01,167.18,166.82,166.96,5200.0,167.01,167.18,166.82,166.96,5200.0
2015-10-13 11:00:00,167.06,167.12,166.93,166.96,4605.0,167.06,167.12,166.93,166.96,4605.0
2015-10-13 11:10:00,166.96,167.33,166.82,167.04,7082.0,166.96,167.33,166.82,167.04,7082.0
2015-10-13 11:20:00,167.03,167.03,166.4,166.4,3699.0,167.03,167.03,166.4,166.4,3699.0
2015-10-13 11:30:00,166.39,166.39,165.89,166.25,4962.0,166.39,166.39,165.89,166.25,4962.0
2015-10-13 11:40:00,166.37,166.47,166.13,166.31,2864.0,166.37,166.47,166.13,166.31,2864.0
2015-10-13 11:50:00,166.32,166.54,166.0,166.47,6300.0,166.32,166.54,166.0,166.47,6300.0
2015-10-13 12:00:00,166.48,166.63,166.28,166.29,3451.0,166.48,166.63,166.28,166.29,3451.0
2015-10-13 12:10:00,166.06,166.32,166.06,166.32,1220.0,166.06,166.32,166.06,166.32,1220.0
2015-10-13 12:20:00,166.18,166.3,166.03,166.3,1600.0,166.18,166.3,166.03,166.3,1600.0
2015-10-13 12:30:00,166.26,166.26,165.97,165.97,2691.0,166.26,166.26,165.97,165.97,2691.0
2015-10-13 12:40:00,165.96,166.14,165.83,165.84,22930.0,165.96,166.14,165.83,165.84,22930.0
2015-10-13 12:50:00,165.79,165.84,165.51,165.57,2777.0,165.79,165.84,165.51,165.57,2777.0
2015-10-13 13:00:00,165.47,165.47,165.14,165.2,3267.0,165.47,165.47,165.14,165.2,3267.0
2015-10-13 13:10:00,165.12,165.16,164.86,164.88,11654.0,165.12,165.16,164.86,164.88,11654.0
2015-10-13 13:20:00,164.84,164.84,164.39,164.39,8204.0,164.84,164.84,164.39,164.39,8204.0
2015-10-13 13:30:00,164.38,164.55,164.07,164.16,9705.0,164.38,164.55,164.07,164.16,9705.0
2015-10-13 13:40:00,164.24,164.67,164.17,164.48,5500.0,164.24,164.67,164.17,164.48,5500.0
2015-10-13 13:50:00,164.42,164.43,164.19,164.19,7630.0,164.42,164.43,164.19,164.19,7630.0
2015-10-13 14:00:00,164.1,164.26,164.0,164.0,4618.0,164.1,164.26,164.0,164.0,4618.0
2015-10-13 14:10:00,163.99,164.07,163.72,163.78,12145.0,163.99,164.07,163.72,163.78,12145.0
2015-10-13 14:20:00,163.75,163.76,163.46,163.46,3315.0,163.75,163.76,163.46,163.46,3315.0
2015-10-13 14:30:00,163.52,163.66,163.33,163.44,6085.0,163.52,163.66,163.33,163.44,6085.0
2015-10-13 14:40:00,163.51,163.75,163.36,163.75,7480.0,163.51,163.75,163.36,163.75,7480.0
2015-10-13 14:50:00,163.75,164.22,163.75,164.22,7550.0,163.75,164.22,163.75,164.22,7550.0
2015-10-13 15:00:00,164.08,164.15,164.0,164.12,4368.0,164.08,164.15,164.0,164.12,4368.0
2015-10-13 15:10:00,164.16,164.17,163.86,163.96,11886.0,164.16,164.17,163.86,163.96,11886.0
2015-10-13 15:20:00,163.99,164.02,163.77,163.91,13630.0,163.99,164.02,163.77,163.91,13630.0
2015-10-13 15:30:00,163.98,164.11,163.83,164.11,18361.0,163.98,164.11,163.83,164.11,18361.0
2015-10-13 15:40:00,164.05,164.12,163.87,163.92,30469.0,164.05,164.12,163.87,163.92,30469.0
2015-10-13 15:50:00,163.93,164.04,163.68,163.86,39432.0,163.93,164.04,163.68,163.86,39432.0
2015-10-14 09:30:00,163.6,163.78,163.21,163.78,5744.0,163.6,163.78,163.21,163.78,5744.0
2015-10-14 09:40:00,163.94,164.09,163.74,163.92,6462.0,163.94,164.09,163.74,163.92,6462.0
2015-10-14 09:50:00,163.78,163.86,163.4,163.7,4100.0,163.78,163.86,163.4,163.7,4100.0
2015-10-14 10:00:00,163.51,163.74,163.18,163.18,4200.0,163.51,163.74,163.18,163.18,4200.0
2015-10-14 10:10:00,163.12,163.25,162.63,162.81,17013.0,163.12,163.25,162.63,162.81,17013.0
2015-10-14 10:20:00,162.81,162.81,162.26,162.26,8253.0,162.81,162.81,162.26,162.26,8253.0
2015-10-14 10:30:00,162.34,162.46,161.69,161.78,15774.0,162.34,162.46,161.69,161.78,15774.0
2015-10-14 10:40:00,161.77,161.77,160.51,160.52,22738.0,161.77,161.77,160.51,160.52,22738.0
2015-10-14 10:50:00,160.55,160.66,160.13,160.24,24327.0,160.55,160.66,160.13,160.24,24327.0
2015-10-14 11:00:00,160.13,160.24,159.57,160.0,21605.0,160.13,160.24,159.57,160.0,21605.0
2015-10-14 11:10:00,160.08,160.3,159.87,160.0,9707.0,160.08,160.3,159.87,160.0,9707.0
2015-10-14 11:20:00,160.04,160.56,160.04,160.22,8130.0,160.04,160.56,160.04,160.22,8130.0
2015-10-14 11:30:00,160.1,160.22,159.77,159.99,5650.0,160.1,160.22,159.77,159.99,5650.0
2015-10-14 11:40:00,159.99,160.08,159.58,159.75,11271.0,159.99,160.08,159.58,159.75,11271.0
2015-10-14 11:50:00,159.75,160.1,159.6,159.73,13421.0,159.75,160.1,159.6,159.73,13421.0
2015-10-14 12:00:00,159.66,160.39,159.66,160.16,18300.0,159.66,160.39,159.66,160.16,18300.0
2015-10-14 12:10:00,160.09,160.23,159.95,160.05,5660.0,160.09,160.23,159.95,160.05,5660.0
2015-10-14 12:20:00,160.05,160.42,159.86,160.21,5527.0,160.05,160.42,159.86,160.21,5527.0
2015-10-14 12:30:00,160.21,160.49,160.05,160.2,5549.0,160.21,160.49,160.05,160.2,5549.0
2015-10-14 12:40:00,160.2,161.0,160.17,160.92,4790.0,160.2,161.0,160.17,160.92,4790.0
2015-10-14 12:50:00,160.87,161.15,160.87,161.06,5555.0,160.87,161.15,160.87,161.06,5555.0
2015-10-14 13:00:00,160.95,160.95,160.5,160.51,7771.0,160.95,160.95,160.5,160.51,7771.0
2015-10-14 13:10:00,160.53,160.95,160.46,160.63,3505.0,160.53,160.95,160.46,160.63,3505.0
2015-10-14 13:20:00,160.57,160.81,160.5,160.6,7224.0,160.57,160.81,160.5,160.6,7224.0
2015-10-14 13:30:00,160.65,160.78,160.59,160.68,2600.0,160.65,160.78,160.59,160.68,2600.0
2015-10-14 13:40:00,160.63,160.63,160.39,160.4,4002.0,160.63,160.63,160.39,160.4,4002.0
2015-10-14 13:50:00,160.39,160.4,160.12,160.2,4900.0,160.39,160.4,160.12,160.2,4900.0
2015-10-14 14:00:00,160.29,160.45,159.77,159.94,7579.0,160.29,160.45,159.77,159.94,7579.0
2015-10-14 14:10:00,159.91,160.23,159.65,159.65,7865.0,159.91,160.23,159.65,159.65,7865.0
2015-10-14 14:20:00,159.71,159.87,159.56,159.56,12670.0,159.71,159.87,159.56,159.56,12670.0
2015-10-14 14:30:00,159.53,159.56,159.12,159.33,13492.0,159.53,159.56,159.12,159.33,13492.0
2015-10-14 14:40:00,159.28,159.38,158.43,158.43,12934.0,159.28,159.38,158.43,158.43,12934.0
2015-10-14 14:50:00,158.52,159.11,158.52,158.9,12597.0,158.52,159.11,158.52,158.9,12597.0
2015-10-14 15:00:00,158.86,159.13,158.79,159.03,12730.0,158.86,159.13,158.79,159.03,12730.0
2015-10-14 15:10:00,159.08,159.19,158.72,158.72,21842.0,159.08,159.19,158.72,158.72,21842.0
2015-10-14 15:20:00,158.72,159.12,158.61,159.03,13900.0,158.72,159.12,158.61,159.03,13900.0
2015-10-14 15:30:00,159.0,159.59,159.0,159.3,15038.0,159.0,159.59,159.0,159.3,15038.0
2015-10-14 15:40:00,159.25,159.56,159.02,159.16,18979.0,159.25,159.56,159.02,159.16,18979.0
2015-10-14 15:50:00,159.13,159.33,158.89,159.29,59793.0,159.13,159.33,158.89,159.29,59793.0
2015-10-15 09:30:00,160.28,160.3,159.35,160.13,8900.0,160.28,160.3,159.35,160.13,8900.0
2015-10-15 09:40:00,160.28,160.43,160.01,160.01,8436.0,160.28,160.43,160.01,160.01,8436.0
2015-10-15 09:50:00,159.94,160.14,159.58,159.81,5520.0,159.94,160.14,159.58,159.81,5520.0
2015-10-15 10:00:00,159.89,160.12,159.51,160.12,7287.0,159.89,160.12,159.51,160.12,7287.0
2015-10-15 10:10:00,160.16,160.77,160.15,160.44,5550.0,160.16,160.77,160.15,160.44,5550.0
2015-10-15 10:20:00,160.4,160.4,160.04,160.1,3600.0,160.4,160.4,160.04,160.1,3600.0
2015-10-15 10:30:00,160.09,160.31,160.0,160.19,14314.0,160.09,160.31,160.0,160.19,14314.0
2015-10-15 10:40:00,160.19,160.28,159.82,159.97,29625.0,160.19,160.28,159.82,159.97,29625.0
2015-10-15 10:50:00,160.05,160.05,159.54,159.75,6500.0,160.05,160.05,159.54,159.75,6500.0
2015-10-15 11:00:00,159.76,159.91,159.6,159.9,6135.0,159.76,159.91,159.6,159.9,6135.0
2015-10-15 11:10:00,159.85,159.93,159.53,159.59,6000.0,159.85,159.93,159.53,159.59,6000.0
2015-10-15 11:20:00,159.55,159.69,159.37,159.6,7347.0,159.55,159.69,159.37,159.6,7347.0
2015-10-15 11:30:00,159.62,159.74,159.43,159.44,5039.0,159.62,159.74,159.43,159.44,5039.0
2015-10-15 11:40:00,159.37,159.43,158.58,158.61,16116.0,159.37,159.43,158.58,158.61,16116.0
2015-10-15 11:50:00,158.68,158.69,158.1,158.1,7792.0,158.68,158.69,158.1,158.1,7792.0
2015-10-15 12:00:00,158.12,158.31,158.04,158.13,8505.0,158.12,158.31,158.04,158.13,8505.0
2015-10-15 12:10:00,158.17,158.48,158.15,158.45,6704.0,158.17,158.48,158.15,158.45,6704.0
2015-10-15 12:20:00,158.64,158.83,158.63,158.78,19753.0,158.64,158.83,158.63,158.78,19753.0
2015-10-15 12:30:00,158.73,158.82,158.54,158.59,11946.0,158.73,158.82,158.54,158.59,11946.0
2015-10-15 12:40:00,158.58,158.68,158.46,158.52,5144.0,158.58,158.68,158.46,158.52,5144.0
2015-10-15 12:50:00,158.51,158.63,158.44,158.55,7396.0,158.51,158.63,158.44,158.55,7396.0
2015-10-15 13:00:00,158.56,159.19,158.55,158.97,15979.0,158.56,159.19,158.55,158.97,15979.0
2015-10-15 13:10:00,158.98,159.03,158.63,158.63,13823.0,158.98,159.03,158.63,158.63,13823.0
2015-10-15 13:20:00,158.72,159.03,158.64,158.85,5400.0,158.72,159.03,158.64,158.85,5400.0
2015-10-15 13:30:00,158.95,158.95,158.63,158.89,4300.0,158.95,158.95,158.63,158.89,4300.0
2015-10-15 13:40:00,158.73,159.0,158.73,159.0,5500.0,158.73,159.0,158.73,159.0,5500.0
2015-10-15 13:50:00,159.04,159.6,159.02,159.59,3165.0,159.04,159.6,159.02,159.59,3165.0
2015-10-15 14:00:00,159.57,159.77,159.29,159.32,8700.0,159.57,159.77,159.29,159.32,8700.0
2015-10-15 14:10:00,159.34,159.84,159.33,159.83,5654.0,159.34,159.84,159.33,159.83,5654.0
2015-10-15 14:20:00,159.82,159.89,159.64,159.69,5000.0,159.82,159.89,159.64,159.69,5000.0
2015-10-15 14:30:00,159.82,159.97,159.74,159.86,8926.0,159.82,159.97,159.74,159.86,8926.0
2015-10-15 14:40:00,159.86,160.19,159.85,160.07,5536.0,159.86,160.19,159.85,160.07,5536.0
2015-10-15 14:50:00,160.06,160.24,159.95,159.95,37257.0,160.06,160.24,159.95,159.95,37257.0
2015-10-15 15:00:00,159.94,160.09,159.59,159.59,34559.0,159.94,160.09,159.59,159.59,34559.0
2015-10-15 15:10:00,159.66,160.22,159.64,160.1,41360.0,159.66,160.22,159.64,160.1,41360.0
2015-10-15 15:20:00,160.12,160.63,160.0,160.63,16992.0,160.12,160.63,160.0,160.63,16992.0
2015-10-15 15:30:00,160.62,160.65,160.33,160.52,19807.0,160.62,160.65,160.33,160.52,19807.0
2015-10-15 15:40:00,160.5,160.58,160.23,160.55,18281.0,160.5,160.58,160.23,160.55,18281.0
2015-10-15 15:50:00,160.52,161.21,160.51,161.07,90279.0,160.52,161.21,160.51,161.07,90279.0
2015-10-16 09:30:00,161.32,162.03,161.15,161.64,9795.0,161.32,162.03,161.15,161.64,9795.0
2015-10-16 09:40:00,161.85,162.95,161.6,162.94,12515.0,161.85,162.95,161.6,162.94,12515.0
2015-10-16 09:50:00,162.94,163.45,162.85,163.33,13546.0,162.94,163.45,162.85,163.33,13546.0
2015-10-16 10:00:00,163.32,163.6,163.05,163.44,12706.0,163.32,163.6,163.05,163.44,12706.0
2015-10-16 10:10:00,163.5,163.89,163.45,163.78,7007.0,163.5,163.89,163.45,163.78,7007.0
2015-10-16 10:20:00,163.73,164.22,163.72,164.02,11727.0,163.73,164.22,163.72,164.02,11727.0
2015-10-16 10:30:00,164.02,164.68,163.92,164.68,10249.0,164.02,164.68,163.92,164.68,10249.0
2015-10-16 10:40:00,164.69,165.47,164.64,165.16,10643.0,164.69,165.47,164.64,165.16,10643.0
2015-10-16 10:50:00,165.12,165.4,164.9,165.33,22492.0,165.12,165.4,164.9,165.33,22492.0
2015-10-16 11:00:00,165.16,165.8,165.16,165.62,15082.0,165.16,165.8,165.16,165.62,15082.0
2015-10-16 11:10:00,165.61,165.97,165.23,165.78,17257.0,165.61,165.97,165.23,165.78,17257.0
2015-10-16 11:20:00,165.81,165.81,165.17,165.17,6850.0,165.81,165.81,165.17,165.17,6850.0
2015-10-16 11:30:00,165.22,165.34,165.02,165.34,10036.0,165.22,165.34,165.02,165.34,10036.0
2015-10-16 11:40:00,165.35,165.64,165.18,165.64,11997.0,165.35,165.64,165.18,165.64,11997.0
2015-10-16 11:50:00,165.55,166.36,165.43,166.18,13749.0,165.55,166.36,165.43,166.18,13749.0
2015-10-16 12:00:00,166.32,166.37,165.93,166.08,25937.0,166.32,166.37,165.93,166.08,25937.0
2015-10-16 12:10:00,166.03,166.08,165.77,166.08,6440.0,166.03,166.08,165.77,166.08,6440.0
2015-10-16 12:20:00,165.96,166.05,165.82,165.91,5128.0,165.96,166.05,165.82,165.91,5128.0
2015-10-16 12:30:00,165.98,166.07,165.81,165.94,7800.0,165.98,166.07,165.81,165.94,7800.0
2015-10-16 12:40:00,165.99,166.18,165.99,166.03,7361.0,165.99,166.18,165.99,166.03,7361.0
2015-10-16 12:50:00,166.17,166.31,166.14,166.2,12966.0,166.17,166.31,166.14,166.2,12966.0
2015-10-16 13:00:00,166.2,166.45,166.12,166.32,12357.0,166.2,166.45,166.12,166.32,12357.0
2015-10-16 13:10:00,166.41,166.51,166.27,166.47,10910.0,166.41,166.51,166.27,166.47,10910.0
2015-10-16 13:20:00,166.46,166.66,166.46,166.48,12498.0,166.46,166.66,166.46,166.48,12498.0
2015-10-16 13:30:00,166.46,166.54,166.0,166.06,15272.0,166.46,166.54,166.0,166.06,15272.0
2015-10-16 13:40:00,166.12,166.19,165.74,165.74,5910.0,166.12,166.19,165.74,165.74,5910.0
2015-10-16 13:50:00,165.72,166.09,165.57,166.03,4383.0,165.72,166.09,165.57,166.03,4383.0
2015-10-16 14:00:00,166.09,166.09,165.77,165.95,8978.0,166.09,166.09,165.77,165.95,8978.0
2015-10-16 14:10:00,165.95,166.43,165.95,166.35,8041.0,165.95,166.43,165.95,166.35,8041.0
2015-10-16 14:20:00,166.38,166.64,166.26,166.52,5620.0,166.38,166.64,166.26,166.52,5620.0
2015-10-16 14:30:00,166.47,166.9,166.39,166.81,20835.0,166.47,166.9,166.39,166.81,20835.0
2015-10-16 14:40:00,166.92,167.38,166.92,167.23,18705.0,166.92,167.38,166.92,167.23,18705.0
2015-10-16 14:50:00,167.24,167.28,166.73,166.86,18306.0,167.24,167.28,166.73,166.86,18306.0
2015-10-16 15:00:00,166.92,166.92,166.33,166.49,12732.0,166.92,166.92,166.33,166.49,12732.0
2015-10-16 15:10:00,166.57,167.08,166.45,167.08,13667.0,166.57,167.08,166.45,167.08,13667.0
2015-10-16 15:20:00,167.09,167.11,166.4,166.56,11202.0,167.09,167.11,166.4,166.56,11202.0
2015-10-16 15:30:00,166.5,166.75,166.4,166.4,15388.0,166.5,166.75,166.4,166.4,15388.0
2015-10-16 15:40:00,166.36,166.36,166.05,166.21,15746.0,166.36,166.36,166.05,166.21,15746.0
2015-10-16 15:50:00,166.14,166.23,165.93,166.11,64674.0,166.14,166.23,165.93,166.11,64674.0
2015-10-19 09:30:00,166.08,166.32,165.09,165.2,18060.0,166.08,166.32,165.09,165.2,18060.0
2015-10-19 09:40:00,165.2,165.26,164.5,164.77,13335.0,165.2,165.26,164.5,164.77,13335.0
2015-10-19 09:50:00,164.78,165.57,164.78,165.27,10773.0,164.78,165.57,164.78,165.27,10773.0
2015-10-19 10:00:00,165.17,165.17,164.7,164.94,15976.0,165.17,165.17,164.7,164.94,15976.0
2015-10-19 10:10:00,164.93,165.97,164.9,165.97,13212.0,164.93,165.97,164.9,165.97,13212.0
2015-10-19 10:20:00,166.0,166.0,165.49,165.88,8430.0,166.0,166.0,165.49,165.88,8430.0
2015-10-19 10:30:00,165.72,166.05,165.47,166.04,8375.0,165.72,166.05,165.47,166.04,8375.0
2015-10-19 10:40:00,166.14,166.67,165.99,166.54,15640.0,166.14,166.67,165.99,166.54,15640.0
2015-10-19 10:50:00,166.5,166.98,166.32,166.98,5377.0,166.5,166.98,166.32,166.98,5377.0
2015-10-19 11:00:00,166.98,166.98,166.31,166.41,8400.0,166.98,166.98,166.31,166.41,8400.0
2015-10-19 11:10:00,166.51,167.0,166.44,167.0,9758.0,166.51,167.0,166.44,167.0,9758.0
2015-10-19 11:20:00,167.0,167.26,166.72,166.72,16665.0,167.0,167.26,166.72,166.72,16665.0
2015-10-19 11:30:00,166.67,167.21,166.6,167.13,8927.0,166.67,167.21,166.6,167.13,8927.0
2015-10-19 11:40:00,167.24,167.58,167.15,167.41,12308.0,167.24,167.58,167.15,167.41,12308.0
2015-10-19 11:50:00,167.46,167.48,167.0,167.17,13424.0,167.46,167.48,167.0,167.17,13424.0
2015-10-19 12:00:00,167.2,167.35,166.87,166.87,5750.0,167.2,167.35,166.87,166.87,5750.0
2015-10-19 12:10:00,166.93,167.11,166.8,166.8,8628.0,166.93,167.11,166.8,166.8,8628.0
2015-10-19 12:20:00,166.72,166.87,166.37,166.62,12687.0,166.72,166.87,166.37,166.62,12687.0
2015-10-19 12:30:00,166.7,166.83,166.68,166.76,4950.0,166.7,166.83,166.68,166.76,4950.0
2015-10-19 12:40:00,166.76,166.96,166.68,166.79,5165.0,166.76,166.96,166.68,166.79,5165.0
2015-10-19 12:50:00,166.75,166.86,166.5,166.75,13526.0,166.75,166.86,166.5,166.75,13526.0
2015-10-19 13:00:00,166.8,166.8,166.57,166.59,12278.0,166.8,166.8,166.57,166.59,12278.0
2015-10-19 13:10:00,166.7,166.93,166.62,166.75,10579.0,166.7,166.93,166.62,166.75,10579.0
2015-10-19 13:20:00,166.77,167.03,166.73,166.88,9285.0,166.77,167.03,166.73,166.88,9285.0
2015-10-19 13:30:00,166.88,167.01,166.69,167.0,27520.0,166.88,167.01,166.69,167.0,27520.0
2015-10-19 13:40:00,167.04,167.49,167.04,167.46,13924.0,167.04,167.49,167.04,167.46,13924.0
2015-10-19 13:50:00,167.41,167.79,167.4,167.78,14600.0,167.41,167.79,167.4,167.78,14600.0
2015-10-19 14:00:00,167.82,167.82,167.42,167.59,10396.0,167.82,167.82,167.42,167.59,10396.0
2015-10-19 14:10:00,167.67,167.92,167.59,167.91,8530.0,167.67,167.92,167.59,167.91,8530.0
2015-10-19 14:20:00,167.84,167.88,167.59,167.7,6247.0,167.84,167.88,167.59,167.7,6247.0
2015-10-19 14:30:00,167.67,167.91,167.6,167.86,7600.0,167.67,167.91,167.6,167.86,7600.0
2015-10-19 14:40:00,167.81,167.94,167.76,167.79,9710.0,167.81,167.94,167.76,167.79,9710.0
2015-10-19 14:50:00,167.76,168.45,167.76,168.37,13829.0,167.76,168.45,167.76,168.37,13829.0
2015-10-19 15:00:00,168.37,168.43,168.02,168.08,24789.0,168.37,168.43,168.02,168.08,24789.0
2015-10-19 15:10:00,168.05,168.16,167.88,168.12,26796.0,168.05,168.16,167.88,168.12,26796.0
2015-10-19 15:20:00,168.17,168.33,168.16,168.23,14888.0,168.17,168.33,168.16,168.23,14888.0
2015-10-19 15:30:00,168.24,168.41,168.19,168.31,15645.0,168.24,168.41,168.19,168.31,15645.0
2015-10-19 15:40:00,168.25,168.35,168.19,168.24,24045.0,168.25,168.35,168.19,168.24,24045.0
2015-10-19 15:50:00,168.24,168.63,168.14,168.36,59638.0,168.24,168.63,168.14,168.36,59638.0
2015-10-20 09:30:00,169.0,169.43,168.03,169.27,20005.0,169.0,169.43,168.03,169.27,20005.0
2015-10-20 09:40:00,169.25,169.96,169.09,169.85,31564.0,169.25,169.96,169.09,169.85,31564.0
2015-10-20 09:50:00,169.94,170.13,169.55,169.65,26204.0,169.94,170.13,169.55,169.65,26204.0
2015-10-20 10:00:00,169.6,169.89,169.45,169.68,11714.0,169.6,169.89,169.45,169.68,11714.0
2015-10-20 10:10:00,169.84,169.84,169.32,169.5,7500.0,169.84,169.84,169.32,169.5,7500.0
2015-10-20 10:20:00,169.5,169.59,169.33,169.4,11536.0,169.5,169.59,169.33,169.4,11536.0
2015-10-20 10:30:00,169.39,169.39,168.67,168.83,10951.0,169.39,169.39,168.67,168.83,10951.0
2015-10-20 10:40:00,168.87,169.04,168.6,168.97,6960.0,168.87,169.04,168.6,168.97,6960.0
2015-10-20 10:50:00,168.97,169.06,168.79,168.92,9350.0,168.97,169.06,168.79,168.92,9350.0
2015-10-20 11:00:00,168.85,168.91,168.4,168.57,9720.0,168.85,168.91,168.4,168.57,9720.0
2015-10-20 11:10:00,168.61,168.74,168.44,168.64,7313.0,168.61,168.74,168.44,168.64,7313.0
2015-10-20 11:20:00,168.5,168.73,168.45,168.73,2200.0,168.5,168.73,168.45,168.73,2200.0
2015-10-20 11:30:00,168.68,168.74,168.43,168.53,9308.0,168.68,168.74,168.43,168.53,9308.0
2015-10-20 11:40:00,168.53,168.64,168.46,168.59,4167.0,168.53,168.64,168.46,168.59,4167.0
2015-10-20 11:50:00,168.59,168.69,168.39,168.63,6140.0,168.59,168.69,168.39,168.63,6140.0
2015-10-20 12:00:00,168.55,168.62,168.46,168.51,6900.0,168.55,168.62,168.46,168.51,6900.0
2015-10-20 12:10:00,168.52,168.73,168.47,168.48,8403.0,168.52,168.73,168.47,168.48,8403.0
2015-10-20 12:20:00,168.5,168.8,168.3,168.8,4475.0,168.5,168.8,168.3,168.8,4475.0
2015-10-20 12:30:00,168.69,168.81,168.15,168.23,14674.0,168.69,168.81,168.15,168.23,14674.0
2015-10-20 12:40:00,168.26,168.42,168.1,168.3,5551.0,168.26,168.42,168.1,168.3,5551.0
2015-10-20 12:50:00,168.21,168.55,168.21,168.51,11621.0,168.21,168.55,168.21,168.51,11621.0
2015-10-20 13:00:00,168.58,168.74,168.5,168.5,9600.0,168.58,168.74,168.5,168.5,9600.0
2015-10-20 13:10:00,168.46,168.93,168.46,168.74,6577.0,168.46,168.93,168.46,168.74,6577.0
2015-10-20 13:20:00,168.8,168.85,168.57,168.79,14444.0,168.8,168.85,168.57,168.79,14444.0
2015-10-20 13:30:00,168.86,168.86,168.6,168.71,3700.0,168.86,168.86,168.6,168.71,3700.0
2015-10-20 13:40:00,168.63,168.8,168.4,168.59,8500.0,168.63,168.8,168.4,168.59,8500.0
2015-10-20 13:50:00,168.67,168.79,168.44,168.76,5025.0,168.67,168.79,168.44,168.76,5025.0
2015-10-20 14:00:00,168.67,168.96,168.6,168.88,17847.0,168.67,168.96,168.6,168.88,17847.0
2015-10-20 14:10:00,168.92,169.07,168.82,169.05,19048.0,168.92,169.07,168.82,169.05,19048.0
2015-10-20 14:20:00,169.05,169.56,169.05,169.47,13037.0,169.05,169.56,169.05,169.47,13037.0
2015-10-20 14:30:00,169.51,169.55,169.23,169.23,7425.0,169.51,169.55,169.23,169.23,7425.0
2015-10-20 14:40:00,169.26,169.41,169.21,169.38,7540.0,169.26,169.41,169.21,169.38,7540.0
2015-10-20 14:50:00,169.39,169.55,169.29,169.5,10000.0,169.39,169.55,169.29,169.5,10000.0
2015-10-20 15:00:00,169.51,169.51,169.33,169.45,8302.0,169.51,169.51,169.33,169.45,8302.0
2015-10-20 15:10:00,169.5,169.55,169.27,169.32,7700.0,169.5,169.55,169.27,169.32,7700.0
2015-10-20 15:20:00,169.36,169.54,169.32,169.4,11922.0,169.36,169.54,169.32,169.4,11922.0
2015-10-20 15:30:00,169.41,169.66,169.39,169.44,13632.0,169.41,169.66,169.39,169.44,13632.0
2015-10-20 15:40:00,169.47,169.55,169.24,169.33,16438.0,169.47,169.55,169.24,169.33,16438.0
2015-10-20 15:50:00,169.3,169.46,169.06,169.2,49979.0,169.3,169.46,169.06,169.2,49979.0
2015-10-21 09:30:00,169.69,169.89,169.24,169.77,9662.0,169.69,169.89,169.24,169.77,9662.0
2015-10-21 09:40:00,169.73,170.0,168.99,169.9,8000.0,169.73,170.0,168.99,169.9,8000.0
2015-10-21 09:50:00,169.67,169.67,169.1,169.48,9600.0,169.67,169.67,169.1,169.48,9600.0
2015-10-21 10:00:00,169.34,169.4,168.43,168.62,9897.0,169.34,169.4,168.43,168.62,9897.0
2015-10-21 10:10:00,168.59,168.59,168.17,168.43,3600.0,168.59,168.59,168.17,168.43,3600.0
2015-10-21 10:20:00,168.49,168.49,167.8,168.13,4693.0,168.49,168.49,167.8,168.13,4693.0
2015-10-21 10:30:00,167.96,168.77,167.89,168.76,4728.0,167.96,168.77,167.89,168.76,4728.0
2015-10-21 10:40:00,168.48,168.86,168.35,168.69,10573.0,168.48,168.86,168.35,168.69,10573.0
2015-10-21 10:50:00,168.64,169.27,168.49,169.27,30564.0,168.64,169.27,168.49,169.27,30564.0
2015-10-21 11:00:00,169.29,169.55,169.14,169.33,7730.0,169.29,169.55,169.14,169.33,7730.0
2015-10-21 11:10:00,169.33,169.35,168.74,169.09,8145.0,169.33,169.35,168.74,169.09,8145.0
2015-10-21 11:20:00,169.16,169.71,169.16,169.49,4750.0,169.16,169.71,169.16,169.49,4750.0
2015-10-21 11:30:00,169.48,170.12,169.42,170.12,7028.0,169.48,170.12,169.42,170.12,7028.0
2015-10-21 11:40:00,170.04,170.07,169.49,169.64,6071.0,170.04,170.07,169.49,169.64,6071.0
2015-10-21 11:50:00,169.67,170.13,169.56,170.08,7964.0,169.67,170.13,169.56,170.08,7964.0
2015-10-21 12:00:00,170.07,170.12,169.74,169.82,6800.0,170.07,170.12,169.74,169.82,6800.0
2015-10-21 12:10:00,169.81,170.04,169.58,169.7,7200.0,169.81,170.04,169.58,169.7,7200.0
2015-10-21 12:20:00,169.74,170.08,169.65,169.65,10107.0,169.74,170.08,169.65,169.65,10107.0
2015-10-21 12:30:00,169.64,169.87,169.58,169.79,4798.0,169.64,169.87,169.58,169.79,4798.0
2015-10-21 12:40:00,169.71,169.71,169.44,169.62,3700.0,169.71,169.71,169.44,169.62,3700.0
2015-10-21 12:50:00,169.59,169.65,169.32,169.42,4500.0,169.59,169.65,169.32,169.42,4500.0
2015-10-21 13:00:00,169.24,169.24,168.75,168.78,4527.0,169.24,169.24,168.75,168.78,4527.0
2015-10-21 13:10:00,168.63,168.71,168.33,168.33,3269.0,168.63,168.71,168.33,168.33,3269.0
2015-10-21 13:20:00,167.95,168.36,167.94,167.96,5561.0,167.95,168.36,167.94,167.96,5561.0
2015-10-21 13:30:00,167.92,168.07,167.67,167.68,8633.0,167.92,168.07,167.67,167.68,8633.0
2015-10-21 13:40:00,167.68,168.17,167.62,168.05,13133.0,167.68,168.17,167.62,168.05,13133.0
2015-10-21 13:50:00,168.02,168.49,167.9,168.31,5898.0,168.02,168.49,167.9,168.31,5898.0
2015-10-21 14:00:00,168.21,168.21,167.82,168.16,5730.0,168.21,168.21,167.82,168.16,5730.0
2015-10-21 14:10:00,168.25,168.54,167.99,168.54,12242.0,168.25,168.54,167.99,168.54,12242.0
2015-10-21 14:20:00,168.53,168.58,168.29,168.5,4831.0,168.53,168.58,168.29,168.5,4831.0
2015-10-21 14:30:00,168.55,169.27,168.55,169.27,5936.0,168.55,169.27,168.55,169.27,5936.0
2015-10-21 14:40:00,169.45,169.45,168.86,168.86,3800.0,169.45,169.45,168.86,168.86,3800.0
2015-10-21 14:50:00,168.94,169.0,168.75,168.99,7500.0,168.94,169.0,168.75,168.99,7500.0
2015-10-21 15:00:00,168.99,169.24,168.99,169.23,9589.0,168.99,169.24,168.99,169.23,9589.0
2015-10-21 15:10:00,169.2,169.2,168.31,168.45,13550.0,169.2,169.2,168.31,168.45,13550.0
2015-10-21 15:20:00,168.36,168.67,168.31,168.66,9491.0,168.36,168.67,168.31,168.66,9491.0
2015-10-21 15:30:00,168.62,168.65,168.3,168.44,15867.0,168.62,168.65,168.3,168.44,15867.0
2015-10-21 15:40:00,168.44,168.47,167.93,168.33,17029.0,168.44,168.47,167.93,168.33,17029.0
2015-10-21 15:50:00,168.25,168.34,167.99,168.11,18297.0,168.25,168.34,167.99,168.11,18297.0
2015-10-22 09:30:00,168.99,170.25,168.68,168.68,15687.0,168.99,170.25,168.68,168.68,15687.0
2015-10-22 09:40:00,168.81,169.3,168.54,168.54,5945.0,168.81,169.3,168.54,168.54,5945.0
2015-10-22 09:50:00,168.67,169.21,168.6,168.84,3285.0,168.67,169.21,168.6,168.84,3285.0
2015-10-22 10:00:00,169.0,169.09,168.29,168.59,4920.0,169.0,169.09,168.29,168.59,4920.0
2015-10-22 10:10:00,168.55,168.55,168.04,168.51,7845.0,168.55,168.55,168.04,168.51,7845.0
2015-10-22 10:20:00,168.47,168.76,168.42,168.48,4500.0,168.47,168.76,168.42,168.48,4500.0
2015-10-22 10:30:00,168.69,169.02,168.55,168.83,6755.0,168.69,169.02,168.55,168.83,6755.0
2015-10-22 10:40:00,168.8,169.35,168.62,168.88,8540.0,168.8,169.35,168.62,168.88,8540.0
2015-10-22 10:50:00,168.88,169.3,168.8,169.3,4820.0,168.88,169.3,168.8,169.3,4820.0
2015-10-22 11:00:00,169.15,169.45,168.95,168.95,8525.0,169.15,169.45,168.95,168.95,8525.0
2015-10-22 11:10:00,168.88,169.25,168.78,168.92,8050.0,168.88,169.25,168.78,168.92,8050.0
2015-10-22 11:20:00,168.92,169.22,168.84,168.92,11365.0,168.92,169.22,168.84,168.92,11365.0
2015-10-22 11:30:00,168.9,169.0,168.74,168.99,13353.0,168.9,169.0,168.74,168.99,13353.0
2015-10-22 11:40:00,169.0,169.2,168.9,169.2,8278.0,169.0,169.2,168.9,169.2,8278.0
2015-10-22 11:50:00,169.16,169.17,168.83,168.93,1700.0,169.16,169.17,168.83,168.93,1700.0
2015-10-22 12:00:00,169.0,169.07,168.73,168.94,3335.0,169.0,169.07,168.73,168.94,3335.0
2015-10-22 12:10:00,169.02,169.12,168.92,169.08,2802.0,169.02,169.12,168.92,169.08,2802.0
2015-10-22 12:20:00,169.17,169.64,169.17,169.53,6360.0,169.17,169.64,169.17,169.53,6360.0
2015-10-22 12:30:00,169.43,169.56,169.3,169.44,2300.0,169.43,169.56,169.3,169.44,2300.0
2015-10-22 12:40:00,169.52,169.74,169.39,169.62,5547.0,169.52,169.74,169.39,169.62,5547.0
2015-10-22 12:50:00,169.68,169.7,169.44,169.7,2550.0,169.68,169.7,169.44,169.7,2550.0
2015-10-22 13:00:00,169.66,169.66,169.43,169.44,2794.0,169.66,169.66,169.43,169.44,2794.0
2015-10-22 13:10:00,169.57,169.75,169.44,169.52,3700.0,169.57,169.75,169.44,169.52,3700.0
2015-10-22 13:20:00,169.5,169.6,168.88,168.88,15300.0,169.5,169.6,168.88,168.88,15300.0
2015-10-22 13:30:00,168.86,169.16,168.86,168.99,6552.0,168.86,169.16,168.86,168.99,6552.0
2015-10-22 13:40:00,169.0,169.01,168.45,168.5,4616.0,169.0,169.01,168.45,168.5,4616.0
2015-10-22 13:50:00,168.49,168.81,168.48,168.66,3300.0,168.49,168.81,168.48,168.66,3300.0
2015-10-22 14:00:00,168.62,168.62,168.31,168.38,8187.0,168.62,168.62,168.31,168.38,8187.0
2015-10-22 14:10:00,168.42,168.59,168.13,168.3,19757.0,168.42,168.59,168.13,168.3,19757.0
2015-10-22 14:20:00,168.24,168.5,168.18,168.33,4900.0,168.24,168.5,168.18,168.33,4900.0
2015-10-22 14:30:00,168.28,168.28,167.73,167.91,8839.0,168.28,168.28,167.73,167.91,8839.0
2015-10-22 14:40:00,168.0,168.34,167.94,168.34,5800.0,168.0,168.34,167.94,168.34,5800.0
2015-10-22 14:50:00,168.25,168.53,168.05,168.21,7430.0,168.25,168.53,168.05,168.21,7430.0
2015-10-22 15:00:00,168.22,168.23,167.71,167.78,8152.0,168.22,168.23,167.71,167.78,8152.0
2015-10-22 15:10:00,167.78,167.99,167.75,167.75,6900.0,167.78,167.99,167.75,167.75,6900.0
2015-10-22 15:20:00,167.91,168.0,167.77,167.97,20391.0,167.91,168.0,167.77,167.97,20391.0
2015-10-22 15:30:00,167.98,168.1,167.8,167.94,11896.0,167.98,168.1,167.8,167.94,11896.0
2015-10-22 15:40:00,168.0,168.07,167.78,167.83,17090.0,168.0,168.07,167.78,167.83,17090.0
2015-10-22 15:50:00,167.84,168.17,167.79,168.13,28688.0,167.84,168.17,167.79,168.13,28688.0
2015-10-23 09:30:00,169.92,169.92,167.66,168.2,14356.0,169.92,169.92,167.66,168.2,14356.0
2015-10-23 09:40:00,168.48,169.07,167.72,168.64,4379.0,168.48,169.07,167.72,168.64,4379.0
2015-10-23 09:50:00,168.34,168.5,167.31,167.31,28826.0,168.34,168.5,167.31,167.31,28826.0
2015-10-23 10:00:00,167.33,167.5,167.01,167.4,6670.0,167.33,167.5,167.01,167.4,6670.0
2015-10-23 10:10:00,167.56,167.61,166.92,167.23,18876.0,167.56,167.61,166.92,167.23,18876.0
2015-10-23 10:20:00,167.25,167.28,166.51,166.51,4989.0,167.25,167.28,166.51,166.51,4989.0
2015-10-23 10:30:00,166.56,166.68,165.92,166.06,6211.0,166.56,166.68,165.92,166.06,6211.0
2015-10-23 10:40:00,165.95,166.14,165.9,165.9,14469.0,165.95,166.14,165.9,165.9,14469.0
2015-10-23 10:50:00,165.99,166.21,165.61,165.76,11173.0,165.99,166.21,165.61,165.76,11173.0
2015-10-23 11:00:00,165.71,166.33,165.65,166.32,5500.0,165.71,166.33,165.65,166.32,5500.0
2015-10-23 11:10:00,166.05,166.14,165.55,165.67,19959.0,166.05,166.14,165.55,165.67,19959.0
2015-10-23 11:20:00,165.72,165.73,164.74,165.26,23501.0,165.72,165.73,164.74,165.26,23501.0
2015-10-23 11:30:00,165.47,165.47,164.56,164.6,8590.0,165.47,165.47,164.56,164.6,8590.0
2015-10-23 11:40:00,164.67,164.77,164.27,164.4,9990.0,164.67,164.77,164.27,164.4,9990.0
2015-10-23 11:50:00,164.27,164.33,163.85,163.93,8306.0,164.27,164.33,163.85,163.93,8306.0
2015-10-23 12:00:00,163.93,164.46,163.74,164.46,4099.0,163.93,164.46,163.74,164.46,4099.0
2015-10-23 12:10:00,164.44,164.51,164.3,164.49,6950.0,164.44,164.51,164.3,164.49,6950.0
2015-10-23 12:20:00,164.54,164.6,164.03,164.34,6026.0,164.54,164.6,164.03,164.34,6026.0
2015-10-23 12:30:00,164.27,164.5,164.17,164.25,4240.0,164.27,164.5,164.17,164.25,4240.0
2015-10-23 12:40:00,164.13,164.41,164.04,164.41,6336.0,164.13,164.41,164.04,164.41,6336.0
2015-10-23 12:50:00,164.37,164.51,164.18,164.44,21398.0,164.37,164.51,164.18,164.44,21398.0
2015-10-23 13:00:00,164.34,164.39,164.05,164.05,7040.0,164.34,164.39,164.05,164.05,7040.0
2015-10-23 13:10:00,164.2,164.29,164.05,164.29,1400.0,164.2,164.29,164.05,164.29,1400.0
2015-10-23 13:20:00,164.15,164.35,164.06,164.19,3100.0,164.15,164.35,164.06,164.19,3100.0
2015-10-23 13:30:00,164.07,164.29,164.07,164.27,13182.0,164.07,164.29,164.07,164.27,13182.0
2015-10-23 13:40:00,164.25,164.46,164.01,164.46,5543.0,164.25,164.46,164.01,164.46,5543.0
2015-10-23 13:50:00,164.43,164.65,164.25,164.31,5550.0,164.43,164.65,164.25,164.31,5550.0
2015-10-23 14:00:00,164.36,164.4,164.25,164.32,3350.0,164.36,164.4,164.25,164.32,3350.0
2015-10-23 14:10:00,164.34,164.5,164.2,164.47,4028.0,164.34,164.5,164.2,164.47,4028.0
2015-10-23 14:20:00,164.53,165.0,164.53,164.84,5544.0,164.53,165.0,164.53,164.84,5544.0
2015-10-23 14:30:00,164.95,164.95,164.52,164.8,13108.0,164.95,164.95,164.52,164.8,13108.0
2015-10-23 14:40:00,164.92,165.38,164.92,165.27,4809.0,164.92,165.38,164.92,165.27,4809.0
2015-10-23 14:50:00,165.19,165.59,165.18,165.59,5475.0,165.19,165.59,165.18,165.59,5475.0
2015-10-23 15:00:00,165.65,165.75,165.32,165.63,16640.0,165.65,165.75,165.32,165.63,16640.0
2015-10-23 15:10:00,165.61,165.85,165.42,165.43,9485.0,165.61,165.85,165.42,165.43,9485.0
2015-10-23 15:20:00,165.5,165.62,165.17,165.58,11925.0,165.5,165.62,165.17,165.58,11925.0
2015-10-23 15:30:00,165.59,166.0,165.59,166.0,9295.0,165.59,166.0,165.59,166.0,9295.0
2015-10-23 15:40:00,166.07,166.16,165.73,166.1,14324.0,166.07,166.16,165.73,166.1,14324.0
2015-10-23 15:50:00,166.06,166.13,165.74,165.85,33714.0,166.06,166.13,165.74,165.85,33714.0
2015-10-26 09:30:00,166.01,167.33,165.95,166.59,12379.0,166.01,167.33,165.95,166.59,12379.0
2015-10-26 09:40:00,166.68,167.48,166.25,167.22,10620.0,166.68,167.48,166.25,167.22,10620.0
2015-10-26 09:50:00,167.1,167.36,166.94,167.01,6900.0,167.1,167.36,166.94,167.01,6900.0
2015-10-26 10:00:00,167.05,167.48,166.65,167.05,15577.0,167.05,167.48,166.65,167.05,15577.0
2015-10-26 10:10:00,167.05,167.7,166.63,167.7,11070.0,167.05,167.7,166.63,167.7,11070.0
2015-10-26 10:20:00,167.67,168.17,167.67,167.95,9193.0,167.67,168.17,167.67,167.95,9193.0
2015-10-26 10:30:00,167.87,168.31,167.7,168.28,12811.0,167.87,168.31,167.7,168.28,12811.0
2015-10-26 10:40:00,168.49,168.91,168.35,168.72,10860.0,168.49,168.91,168.35,168.72,10860.0
2015-10-26 10:50:00,168.95,168.95,168.1,168.11,13379.0,168.95,168.95,168.1,168.11,13379.0
2015-10-26 11:00:00,168.13,168.37,167.77,168.31,21855.0,168.13,168.37,167.77,168.31,21855.0
2015-10-26 11:10:00,168.23,168.8,168.23,168.68,19314.0,168.23,168.8,168.23,168.68,19314.0
2015-10-26 11:20:00,168.73,168.82,168.02,168.03,38113.0,168.73,168.82,168.02,168.03,38113.0
2015-10-26 11:30:00,168.03,168.69,168.03,168.38,2400.0,168.03,168.69,168.03,168.38,2400.0
2015-10-26 11:40:00,168.38,168.5,168.21,168.22,6187.0,168.38,168.5,168.21,168.22,6187.0
2015-10-26 11:50:00,168.26,168.69,168.22,168.25,6388.0,168.26,168.69,168.22,168.25,6388.0
2015-10-26 12:00:00,168.31,168.31,167.89,168.06,2597.0,168.31,168.31,167.89,168.06,2597.0
2015-10-26 12:10:00,168.03,168.38,168.03,168.25,1600.0,168.03,168.38,168.03,168.25,1600.0
2015-10-26 12:20:00,168.15,169.0,168.15,168.72,6460.0,168.15,169.0,168.15,168.72,6460.0
2015-10-26 12:30:00,168.72,168.74,168.22,168.44,15537.0,168.72,168.74,168.22,168.44,15537.0
2015-10-26 12:40:00,168.38,168.51,168.24,168.43,15578.0,168.38,168.51,168.24,168.43,15578.0
2015-10-26 12:50:00,168.44,168.5,168.23,168.5,4608.0,168.44,168.5,168.23,168.5,4608.0
2015-10-26 13:00:00,168.32,168.46,168.16,168.45,11541.0,168.32,168.46,168.16,168.45,11541.0
2015-10-26 13:10:00,168.29,168.5,168.14,168.41,18315.0,168.29,168.5,168.14,168.41,18315.0
2015-10-26 13:20:00,168.41,168.67,168.41,168.66,14567.0,168.41,168.67,168.41,168.66,14567.0
2015-10-26 13:30:00,168.7,169.16,168.69,169.03,12146.0,168.7,169.16,168.69,169.03,12146.0
2015-10-26 13:40:00,169.04,169.5,169.04,169.31,14240.0,169.04,169.5,169.04,169.31,14240.0
2015-10-26 13:50:00,169.33,169.59,169.2,169.46,22147.0,169.33,169.59,169.2,169.46,22147.0
2015-10-26 14:00:00,169.42,170.0,169.42,169.8,18814.0,169.42,170.0,169.42,169.8,18814.0
2015-10-26 14:10:00,169.8,169.86,169.68,169.84,15084.0,169.8,169.86,169.68,169.84,15084.0
2015-10-26 14:20:00,169.84,169.85,169.36,169.61,18301.0,169.84,169.85,169.36,169.61,18301.0
2015-10-26 14:30:00,169.55,169.68,169.3,169.33,9241.0,169.55,169.68,169.3,169.33,9241.0
2015-10-26 14:40:00,169.28,169.63,169.14,169.56,12453.0,169.28,169.63,169.14,169.56,12453.0
2015-10-26 14:50:00,169.49,169.66,169.42,169.66,6419.0,169.49,169.66,169.42,169.66,6419.0
2015-10-26 15:00:00,169.65,169.94,169.57,169.83,25447.0,169.65,169.94,169.57,169.83,25447.0
2015-10-26 15:10:00,169.85,169.85,169.42,169.42,23790.0,169.85,169.85,169.42,169.42,23790.0
2015-10-26 15:20:00,169.42,169.5,169.13,169.14,17270.0,169.42,169.5,169.13,169.14,17270.0
2015-10-26 15:30:00,169.18,169.47,169.07,169.19,18027.0,169.18,169.47,169.07,169.19,18027.0
2015-10-26 15:40:00,169.1,169.23,169.03,169.1,31828.0,169.1,169.23,169.03,169.1,31828.0
2015-10-26 15:50:00,169.05,169.42,169.02,169.2,47613.0,169.05,169.42,169.02,169.2,47613.0
2015-10-27 09:30:00,169.73,169.92,168.84,169.07,11139.0,169.73,169.92,168.84,169.07,11139.0
2015-10-27 09:40:00,169.16,169.5,168.99,169.18,2819.0,169.16,169.5,168.99,169.18,2819.0
2015-10-27 09:50:00,169.18,169.47,168.78,168.78,3227.0,169.18,169.47,168.78,168.78,3227.0
2015-10-27 10:00:00,168.78,168.81,168.18,168.53,7743.0,168.78,168.81,168.18,168.53,7743.0
2015-10-27 10:10:00,168.62,168.67,168.05,168.26,7270.0,168.62,168.67,168.05,168.26,7270.0
2015-10-27 10:20:00,168.3,168.72,167.98,168.72,11347.0,168.3,168.72,167.98,168.72,11347.0
2015-10-27 10:30:00,168.59,168.76,168.39,168.4,3700.0,168.59,168.76,168.39,168.4,3700.0
2015-10-27 10:40:00,168.38,168.71,168.37,168.66,1999.0,168.38,168.71,168.37,168.66,1999.0
2015-10-27 10:50:00,168.78,168.89,168.6,168.74,5276.0,168.78,168.89,168.6,168.74,5276.0
2015-10-27 11:00:00,168.75,169.28,168.61,168.94,9505.0,168.75,169.28,168.61,168.94,9505.0
2015-10-27 11:10:00,168.84,169.06,168.52,168.54,6150.0,168.84,169.06,168.52,168.54,6150.0
2015-10-27 11:20:00,168.66,168.74,168.53,168.7,2500.0,168.66,168.74,168.53,168.7,2500.0
2015-10-27 11:30:00,168.52,168.57,168.27,168.27,2640.0,168.52,168.57,168.27,168.27,2640.0
2015-10-27 11:40:00,168.4,168.45,168.26,168.39,6424.0,168.4,168.45,168.26,168.39,6424.0
2015-10-27 11:50:00,168.37,168.48,167.81,167.87,4250.0,168.37,168.48,167.81,167.87,4250.0
2015-10-27 12:00:00,167.98,168.05,167.83,167.97,2704.0,167.98,168.05,167.83,167.97,2704.0
2015-10-27 12:10:00,168.02,168.07,167.86,167.93,5199.0,168.02,168.07,167.86,167.93,5199.0
2015-10-27 12:20:00,167.94,168.17,167.94,168.13,5531.0,167.94,168.17,167.94,168.13,5531.0
2015-10-27 12:30:00,168.1,168.34,167.92,168.16,3907.0,168.1,168.34,167.92,168.16,3907.0
2015-10-27 12:40:00,168.47,168.84,168.37,168.8,4487.0,168.47,168.84,168.37,168.8,4487.0
2015-10-27 12:50:00,168.79,168.9,168.39,168.39,1800.0,168.79,168.9,168.39,168.39,1800.0
2015-10-27 13:00:00,168.38,168.38,167.84,167.9,2382.0,168.38,168.38,167.84,167.9,2382.0
2015-10-27 13:10:00,167.8,167.95,167.52,167.55,2157.0,167.8,167.95,167.52,167.55,2157.0
2015-10-27 13:20:00,167.61,167.66,167.41,167.53,3109.0,167.61,167.66,167.41,167.53,3109.0
2015-10-27 13:30:00,167.54,167.63,167.42,167.59,3820.0,167.54,167.63,167.42,167.59,3820.0
2015-10-27 13:40:00,167.54,167.63,167.46,167.48,4749.0,167.54,167.63,167.46,167.48,4749.0
2015-10-27 13:50:00,167.61,167.66,167.47,167.6,3132.0,167.61,167.66,167.47,167.6,3132.0
2015-10-27 14:00:00,167.66,168.14,167.66,167.95,15896.0,167.66,168.14,167.66,167.95,15896.0
2015-10-27 14:10:00,167.95,168.04,167.81,167.84,2754.0,167.95,168.04,167.81,167.84,2754.0
2015-10-27 14:20:00,167.88,167.94,167.79,167.94,1250.0,167.88,167.94,167.79,167.94,1250.0
2015-10-27 14:30:00,167.83,168.09,167.83,168.09,5180.0,167.83,168.09,167.83,168.09,5180.0
2015-10-27 14:40:00,168.07,168.07,167.67,168.02,6160.0,168.07,168.07,167.67,168.02,6160.0
2015-10-27 14:50:00,168.06,168.24,168.01,168.15,10000.0,168.06,168.24,168.01,168.15,10000.0
2015-10-27 15:00:00,168.27,168.64,168.26,168.63,16824.0,168.27,168.64,168.26,168.63,16824.0
2015-10-27 15:10:00,168.65,169.05,168.5,168.73,24113.0,168.65,169.05,168.5,168.73,24113.0
2015-10-27 15:20:00,168.74,169.24,168.69,169.13,9300.0,168.74,169.24,168.69,169.13,9300.0
2015-10-27 15:30:00,169.04,169.22,168.88,168.98,11222.0,169.04,169.22,168.88,168.98,11222.0
2015-10-27 15:40:00,168.96,169.29,168.95,169.29,13649.0,168.96,169.29,168.95,169.29,13649.0
2015-10-27 15:50:00,169.18,169.27,168.95,169.09,39929.0,169.18,169.27,168.95,169.09,39929.0
2015-10-28 09:30:00,169.32,169.78,168.01,168.01,6673.0,169.32,169.78,168.01,168.01,6673.0
2015-10-28 09:40:00,168.46,168.79,168.02,168.32,4132.0,168.46,168.79,168.02,168.32,4132.0
2015-10-28 09:50:00,168.62,169.45,168.61,169.32,8813.0,168.62,169.45,168.61,169.32,8813.0
2015-10-28 10:00:00,169.5,171.64,169.5,171.06,49594.0,169.5,171.64,169.5,171.06,49594.0
2015-10-28 10:10:00,171.1,171.89,171.0,171.42,25300.0,171.1,171.89,171.0,171.42,25300.0
2015-10-28 10:20:00,171.53,172.12,171.23,171.97,23340.0,171.53,172.12,171.23,171.97,23340.0
2015-10-28 10:30:00,172.08,172.15,171.6,171.99,7720.0,172.08,172.15,171.6,171.99,7720.0
2015-10-28 10:40:00,172.08,173.0,172.08,172.81,17552.0,172.08,173.0,172.08,172.81,17552.0
2015-10-28 10:50:00,172.62,173.71,172.6,173.4,33073.0,172.62,173.71,172.6,173.4,33073.0
2015-10-28 11:00:00,173.6,173.75,173.33,173.6,14462.0,173.6,173.75,173.33,173.6,14462.0
2015-10-28 11:10:00,173.56,173.99,173.51,173.73,19338.0,173.56,173.99,173.51,173.73,19338.0
2015-10-28 11:20:00,173.73,173.94,173.51,173.6,21915.0,173.73,173.94,173.51,173.6,21915.0
2015-10-28 11:30:00,173.61,173.74,172.88,172.97,10461.0,173.61,173.74,172.88,172.97,10461.0
2015-10-28 11:40:00,172.91,173.23,172.5,172.6,12688.0,172.91,173.23,172.5,172.6,12688.0
2015-10-28 11:50:00,172.6,172.75,172.42,172.71,8339.0,172.6,172.75,172.42,172.71,8339.0
2015-10-28 12:00:00,172.8,173.21,172.73,172.73,20493.0,172.8,173.21,172.73,172.73,20493.0
2015-10-28 12:10:00,172.69,173.05,172.58,172.93,3363.0,172.69,173.05,172.58,172.93,3363.0
2015-10-28 12:20:00,172.99,173.08,172.9,172.91,5245.0,172.99,173.08,172.9,172.91,5245.0
2015-10-28 12:30:00,173.03,173.03,172.41,172.47,4222.0,173.03,173.03,172.41,172.47,4222.0
2015-10-28 12:40:00,172.44,172.9,172.43,172.89,2410.0,172.44,172.9,172.43,172.89,2410.0
2015-10-28 12:50:00,172.89,173.0,172.51,172.64,13186.0,172.89,173.0,172.51,172.64,13186.0
2015-10-28 13:00:00,172.85,172.89,172.32,172.32,6727.0,172.85,172.89,172.32,172.32,6727.0
2015-10-28 13:10:00,172.26,172.46,172.2,172.21,4100.0,172.26,172.46,172.2,172.21,4100.0
2015-10-28 13:20:00,172.14,172.41,172.11,172.27,8409.0,172.14,172.41,172.11,172.27,8409.0
2015-10-28 13:30:00,172.26,172.33,172.12,172.25,8795.0,172.26,172.33,172.12,172.25,8795.0
2015-10-28 13:40:00,172.16,172.28,172.11,172.11,5024.0,172.16,172.28,172.11,172.11,5024.0
2015-10-28 13:50:00,172.16,172.48,171.75,172.01,13113.0,172.16,172.48,171.75,172.01,13113.0
2015-10-28 14:00:00,172.61,172.61,171.04,171.87,17520.0,172.61,172.61,171.04,171.87,17520.0
2015-10-28 14:10:00,171.7,171.9,170.69,170.72,8738.0,171.7,171.9,170.69,170.72,8738.0
2015-10-28 14:20:00,170.91,171.61,170.76,171.45,13591.0,170.91,171.61,170.76,171.45,13591.0
2015-10-28 14:30:00,171.39,171.53,171.09,171.18,20444.0,171.39,171.53,171.09,171.18,20444.0
2015-10-28 14:40:00,171.26,171.78,171.17,171.64,11605.0,171.26,171.78,171.17,171.64,11605.0
2015-10-28 14:50:00,171.2,172.02,171.2,171.97,20330.0,171.2,172.02,171.2,171.97,20330.0
2015-10-28 15:00:00,171.98,172.99,171.98,172.77,24968.0,171.98,172.99,171.98,172.77,24968.0
2015-10-28 15:10:00,172.72,172.84,172.08,172.39,32697.0,172.72,172.84,172.08,172.39,32697.0
2015-10-28 15:20:00,172.35,172.49,172.14,172.33,13299.0,172.35,172.49,172.14,172.33,13299.0
2015-10-28 15:30:00,172.33,172.73,172.33,172.65,18745.0,172.33,172.73,172.33,172.65,18745.0
2015-10-28 15:40:00,172.66,173.01,172.49,173.0,25841.0,172.66,173.01,172.49,173.0,25841.0
2015-10-28 15:50:00,173.0,173.14,172.92,172.95,42899.0,173.0,173.14,172.92,172.95,42899.0
2015-10-29 09:30:00,172.07,173.16,172.07,173.05,9367.0,172.07,173.16,172.07,173.05,9367.0
2015-10-29 09:40:00,173.49,173.5,172.73,173.01,3771.0,173.49,173.5,172.73,173.01,3771.0
2015-10-29 09:50:00,172.89,172.89,172.18,172.18,7230.0,172.89,172.89,172.18,172.18,7230.0
2015-10-29 10:00:00,172.35,172.61,172.19,172.29,5805.0,172.35,172.61,172.19,172.29,5805.0
2015-10-29 10:10:00,172.25,172.47,172.17,172.17,14778.0,172.25,172.47,172.17,172.17,14778.0
2015-10-29 10:20:00,172.19,172.27,171.73,171.91,6996.0,172.19,172.27,171.73,171.91,6996.0
2015-10-29 10:30:00,171.74,172.0,171.58,171.68,6700.0,171.74,172.0,171.58,171.68,6700.0
2015-10-29 10:40:00,171.68,171.71,171.15,171.15,8617.0,171.68,171.71,171.15,171.15,8617.0
2015-10-29 10:50:00,171.17,171.57,171.12,171.32,6800.0,171.17,171.57,171.12,171.32,6800.0
2015-10-29 11:00:00,171.2,171.57,171.17,171.54,13935.0,171.2,171.57,171.17,171.54,13935.0
2015-10-29 11:10:00,171.55,171.67,171.5,171.58,3564.0,171.55,171.67,171.5,171.58,3564.0
2015-10-29 11:20:00,171.72,171.8,171.28,171.53,4230.0,171.72,171.8,171.28,171.53,4230.0
2015-10-29 11:30:00,171.71,171.86,171.67,171.79,8325.0,171.71,171.86,171.67,171.79,8325.0
2015-10-29 11:40:00,171.73,171.86,171.66,171.8,5914.0,171.73,171.86,171.66,171.8,5914.0
2015-10-29 11:50:00,171.71,171.75,171.65,171.69,5428.0,171.71,171.75,171.65,171.69,5428.0
2015-10-29 12:00:00,171.73,171.82,171.42,171.59,10665.0,171.73,171.82,171.42,171.59,10665.0
2015-10-29 12:10:00,171.71,171.86,171.71,171.82,3150.0,171.71,171.86,171.71,171.82,3150.0
2015-10-29 12:20:00,171.85,171.86,171.61,171.66,12654.0,171.85,171.86,171.61,171.66,12654.0
2015-10-29 12:30:00,171.72,171.76,171.43,171.43,7353.0,171.72,171.76,171.43,171.43,7353.0
2015-10-29 12:40:00,171.48,171.74,171.35,171.59,11995.0,171.48,171.74,171.35,171.59,11995.0
2015-10-29 12:50:00,171.55,171.6,171.33,171.6,7889.0,171.55,171.6,171.33,171.6,7889.0
2015-10-29 13:00:00,171.76,171.81,171.47,171.47,6600.0,171.76,171.81,171.47,171.47,6600.0
2015-10-29 13:10:00,171.57,171.79,171.57,171.66,4900.0,171.57,171.79,171.57,171.66,4900.0
2015-10-29 13:20:00,171.71,171.86,171.56,171.74,9761.0,171.71,171.86,171.56,171.74,9761.0
2015-10-29 13:30:00,171.76,171.82,171.51,171.51,2000.0,171.76,171.82,171.51,171.51,2000.0
2015-10-29 13:40:00,171.5,171.75,171.5,171.75,5230.0,171.5,171.75,171.5,171.75,5230.0
2015-10-29 13:50:00,171.7,171.71,171.53,171.53,2731.0,171.7,171.71,171.53,171.53,2731.0
2015-10-29 14:00:00,171.62,171.81,171.53,171.77,3012.0,171.62,171.81,171.53,171.77,3012.0
2015-10-29 14:10:00,171.76,171.78,171.51,171.53,6080.0,171.76,171.78,171.51,171.53,6080.0
2015-10-29 14:20:00,171.54,171.86,171.54,171.77,7000.0,171.54,171.86,171.54,171.77,7000.0
2015-10-29 14:30:00,171.73,171.74,171.49,171.55,1500.0,171.73,171.74,171.49,171.55,1500.0
2015-10-29 14:40:00,171.55,171.86,171.55,171.83,10850.0,171.55,171.86,171.55,171.83,10850.0
2015-10-29 14:50:00,171.85,172.75,171.84,172.7,26527.0,171.85,172.75,171.84,172.7,26527.0
2015-10-29 15:00:00,172.7,172.78,172.57,172.7,17677.0,172.7,172.78,172.57,172.7,17677.0
2015-10-29 15:10:00,172.7,172.93,172.53,172.91,8455.0,172.7,172.93,172.53,172.91,8455.0
2015-10-29 15:20:00,172.93,172.96,172.8,172.93,6015.0,172.93,172.96,172.8,172.93,6015.0
2015-10-29 15:30:00,172.91,173.45,172.88,173.37,14340.0,172.91,173.45,172.88,173.37,14340.0
2015-10-29 15:40:00,173.34,173.39,173.17,173.36,12973.0,173.34,173.39,173.17,173.36,12973.0
2015-10-29 15:50:00,173.32,173.5,173.24,173.26,38698.0,173.32,173.5,173.24,173.26,38698.0
2015-10-30 09:30:00,173.36,173.79,172.83,173.47,5997.0,173.36,173.79,172.83,173.47,5997.0
2015-10-30 09:40:00,173.66,174.35,173.66,173.99,9934.0,173.66,174.35,173.66,173.99,9934.0
2015-10-30 09:50:00,173.99,174.1,173.48,173.77,18533.0,173.99,174.1,173.48,173.77,18533.0
2015-10-30 10:00:00,173.74,173.74,173.21,173.32,3415.0,173.74,173.74,173.21,173.32,3415.0
2015-10-30 10:10:00,173.22,173.43,172.74,173.38,7917.0,173.22,173.43,172.74,173.38,7917.0
2015-10-30 10:20:00,173.41,173.47,173.11,173.11,13070.0,173.41,173.47,173.11,173.11,13070.0
2015-10-30 10:30:00,173.22,173.81,173.22,173.6,9602.0,173.22,173.81,173.22,173.6,9602.0
2015-10-30 10:40:00,173.74,173.92,173.56,173.86,6689.0,173.74,173.92,173.56,173.86,6689.0
2015-10-30 10:50:00,173.86,174.14,173.66,173.99,13813.0,173.86,174.14,173.66,173.99,13813.0
2015-10-30 11:00:00,174.16,174.31,174.05,174.27,7040.0,174.16,174.31,174.05,174.27,7040.0
2015-10-30 11:10:00,174.32,174.59,173.99,174.14,6292.0,174.32,174.59,173.99,174.14,6292.0
2015-10-30 11:20:00,174.1,174.24,173.92,174.19,5130.0,174.1,174.24,173.92,174.19,5130.0
2015-10-30 11:30:00,174.19,174.25,174.07,174.19,3803.0,174.19,174.25,174.07,174.19,3803.0
2015-10-30 11:40:00,174.26,174.49,174.2,174.43,7200.0,174.26,174.49,174.2,174.43,7200.0
2015-10-30 11:50:00,174.42,174.65,174.4,174.5,4877.0,174.42,174.65,174.4,174.5,4877.0
2015-10-30 12:00:00,174.49,174.64,174.41,174.6,5600.0,174.49,174.64,174.41,174.6,5600.0
2015-10-30 12:10:00,174.65,174.79,174.53,174.73,10443.0,174.65,174.79,174.53,174.73,10443.0
2015-10-30 12:20:00,174.89,175.0,174.65,174.85,7297.0,174.89,175.0,174.65,174.85,7297.0
2015-10-30 12:30:00,175.0,175.19,174.98,175.06,9090.0,175.0,175.19,174.98,175.06,9090.0
2015-10-30 12:40:00,175.06,175.1,174.79,174.88,7762.0,175.06,175.1,174.79,174.88,7762.0
2015-10-30 12:50:00,174.88,175.37,174.81,175.3,18877.0,174.88,175.37,174.81,175.3,18877.0
2015-10-30 13:00:00,175.3,175.3,174.96,175.0,7215.0,175.3,175.3,174.96,175.0,7215.0
2015-10-30 13:10:00,174.91,174.98,174.82,174.84,4668.0,174.91,174.98,174.82,174.84,4668.0
2015-10-30 13:20:00,174.75,174.94,174.66,174.94,7350.0,174.75,174.94,174.66,174.94,7350.0
2015-10-30 13:30:00,174.82,174.98,174.75,174.81,6385.0,174.82,174.98,174.75,174.81,6385.0
2015-10-30 13:40:00,174.81,175.23,174.7,175.08,24194.0,174.81,175.23,174.7,175.08,24194.0
2015-10-30 13:50:00,175.11,175.17,174.85,174.97,9328.0,175.11,175.17,174.85,174.97,9328.0
2015-10-30 14:00:00,174.98,175.1,174.87,175.05,5842.0,174.98,175.1,174.87,175.05,5842.0
2015-10-30 14:10:00,175.04,175.48,175.04,175.48,8241.0,175.04,175.48,175.04,175.48,8241.0
2015-10-30 14:20:00,175.41,175.55,175.33,175.5,10195.0,175.41,175.55,175.33,175.5,10195.0
2015-10-30 14:30:00,175.45,175.72,175.44,175.53,9285.0,175.45,175.72,175.44,175.53,9285.0
2015-10-30 14:40:00,175.45,175.59,175.1,175.21,15675.0,175.45,175.59,175.1,175.21,15675.0
2015-10-30 14:50:00,175.13,175.14,174.52,174.68,13468.0,175.13,175.14,174.52,174.68,13468.0
2015-10-30 15:00:00,174.67,174.67,174.2,174.43,16708.0,174.67,174.67,174.2,174.43,16708.0
2015-10-30 15:10:00,174.36,175.29,174.34,174.94,19650.0,174.36,175.29,174.34,174.94,19650.0
2015-10-30 15:20:00,174.98,175.17,174.8,174.93,7230.0,174.98,175.17,174.8,174.93,7230.0
2015-10-30 15:30:00,174.86,175.07,174.77,174.88,11585.0,174.86,175.07,174.77,174.88,11585.0
2015-10-30 15:40:00,174.91,174.94,174.38,174.5,46123.0,174.91,174.94,174.38,174.5,46123.0
2015-10-30 15:50:00,174.47,174.47,173.82,173.96,98220.0,174.47,174.47,173.82,173.96,98220.0
2015-11-02 09:30:00,174.88,175.78,174.03,175.03,7288.0,174.88,175.78,174.03,175.03,7288.0
2015-11-02 09:40:00,174.96,175.06,174.49,174.72,10327.0,174.96,175.06,174.49,174.72,10327.0
2015-11-02 09:50:00,174.78,174.78,173.79,173.81,8088.0,174.78,174.78,173.79,173.81,8088.0
2015-11-02 10:00:00,173.79,174.42,173.79,173.9,19194.0,173.79,174.42,173.79,173.9,19194.0
2015-11-02 10:10:00,173.98,173.99,173.3,173.36,7754.0,173.98,173.99,173.3,173.36,7754.0
2015-11-02 10:20:00,173.39,173.41,172.38,172.38,13214.0,173.39,173.41,172.38,172.38,13214.0
2015-11-02 10:30:00,172.33,172.33,171.66,171.66,8919.0,172.33,172.33,171.66,171.66,8919.0
2015-11-02 10:40:00,171.71,172.61,171.17,172.59,25820.0,171.71,172.61,171.17,172.59,25820.0
2015-11-02 10:50:00,172.7,173.04,172.21,172.36,14144.0,172.7,173.04,172.21,172.36,14144.0
2015-11-02 11:00:00,172.64,172.64,172.16,172.22,28815.0,172.64,172.64,172.16,172.22,28815.0
2015-11-02 11:10:00,172.22,172.34,172.22,172.33,1880.0,172.22,172.34,172.22,172.33,1880.0
2015-11-02 11:20:00,172.26,172.36,171.76,171.82,10995.0,172.26,172.36,171.76,171.82,10995.0
2015-11-02 11:30:00,171.88,172.33,171.88,172.12,12213.0,171.88,172.33,171.88,172.12,12213.0
2015-11-02 11:40:00,172.08,172.1,171.67,172.0,12787.0,172.08,172.1,171.67,172.0,12787.0
2015-11-02 11:50:00,172.03,172.26,171.54,171.8,27976.0,172.03,172.26,171.54,171.8,27976.0
2015-11-02 12:00:00,171.78,172.2,171.73,171.97,5165.0,171.78,172.2,171.73,171.97,5165.0
2015-11-02 12:10:00,172.19,172.3,172.0,172.01,8309.0,172.19,172.3,172.0,172.01,8309.0
2015-11-02 12:20:00,172.02,172.02,171.67,171.89,2800.0,172.02,172.02,171.67,171.89,2800.0
2015-11-02 12:30:00,171.87,172.03,171.67,171.78,11096.0,171.87,172.03,171.67,171.78,11096.0
2015-11-02 12:40:00,171.74,172.07,171.67,171.75,16080.0,171.74,172.07,171.67,171.75,16080.0
2015-11-02 12:50:00,171.95,171.97,171.77,171.77,5688.0,171.95,171.97,171.77,171.77,5688.0
2015-11-02 13:00:00,171.64,172.21,171.64,172.14,4945.0,171.64,172.21,171.64,172.14,4945.0
2015-11-02 13:10:00,172.11,172.17,171.97,172.14,4144.0,172.11,172.17,171.97,172.14,4144.0
2015-11-02 13:20:00,172.06,172.25,171.84,172.25,6082.0,172.06,172.25,171.84,172.25,6082.0
2015-11-02 13:30:00,172.22,172.4,172.2,172.28,4486.0,172.22,172.4,172.2,172.28,4486.0
2015-11-02 13:40:00,172.26,172.6,172.25,172.6,3362.0,172.26,172.6,172.25,172.6,3362.0
2015-11-02 13:50:00,172.53,172.95,172.53,172.88,4543.0,172.53,172.95,172.53,172.88,4543.0
2015-11-02 14:00:00,172.87,173.26,172.73,172.73,14792.0,172.87,173.26,172.73,172.73,14792.0
2015-11-02 14:10:00,172.71,172.71,172.12,172.15,13165.0,172.71,172.71,172.12,172.15,13165.0
2015-11-02 14:20:00,172.13,172.21,171.75,171.97,10542.0,172.13,172.21,171.75,171.97,10542.0
2015-11-02 14:30:00,172.18,172.43,172.07,172.31,17216.0,172.18,172.43,172.07,172.31,17216.0
2015-11-02 14:40:00,172.26,172.56,172.26,172.37,19467.0,172.26,172.56,172.26,172.37,19467.0
2015-11-02 14:50:00,172.34,172.67,172.34,172.67,6800.0,172.34,172.67,172.34,172.67,6800.0
2015-11-02 15:00:00,172.59,172.78,172.4,172.42,13345.0,172.59,172.78,172.4,172.42,13345.0
2015-11-02 15:10:00,172.34,172.45,172.18,172.31,12111.0,172.34,172.45,172.18,172.31,12111.0
2015-11-02 15:20:00,172.33,172.95,172.28,172.94,16574.0,172.33,172.95,172.28,172.94,16574.0
2015-11-02 15:30:00,172.83,172.95,172.58,172.58,13627.0,172.83,172.95,172.58,172.58,13627.0
2015-11-02 15:40:00,172.52,172.77,172.47,172.5,15210.0,172.52,172.77,172.47,172.5,15210.0
2015-11-02 15:50:00,172.57,172.83,172.45,172.7,31014.0,172.57,172.83,172.45,172.7,31014.0
2015-11-03 09:30:00,171.92,173.92,171.9,173.9,21810.0,171.92,173.92,171.9,173.9,21810.0
2015-11-03 09:40:00,173.92,173.98,172.62,173.11,6214.0,173.92,173.98,172.62,173.11,6214.0
2015-11-03 09:50:00,173.12,173.12,172.29,172.64,8822.0,173.12,173.12,172.29,172.64,8822.0
2015-11-03 10:00:00,172.64,173.47,172.44,173.09,10244.0,172.64,173.47,172.44,173.09,10244.0
2015-11-03 10:10:00,173.13,173.93,172.98,173.71,7848.0,173.13,173.93,172.98,173.71,7848.0
2015-11-03 10:20:00,173.9,174.12,173.55,173.64,5451.0,173.9,174.12,173.55,173.64,5451.0
2015-11-03 10:30:00,173.64,173.69,173.17,173.48,4955.0,173.64,173.69,173.17,173.48,4955.0
2015-11-03 10:40:00,173.48,174.07,173.3,173.59,11150.0,173.48,174.07,173.3,173.59,11150.0
2015-11-03 10:50:00,173.69,173.94,173.5,173.73,4068.0,173.69,173.94,173.5,173.73,4068.0
2015-11-03 11:00:00,173.73,173.73,173.35,173.64,17800.0,173.73,173.73,173.35,173.64,17800.0
2015-11-03 11:10:00,173.64,173.77,173.41,173.61,12665.0,173.64,173.77,173.41,173.61,12665.0
2015-11-03 11:20:00,173.91,174.23,173.77,174.01,5208.0,173.91,174.23,173.77,174.01,5208.0
2015-11-03 11:30:00,173.79,174.22,173.73,174.02,4510.0,173.79,174.22,173.73,174.02,4510.0
2015-11-03 11:40:00,174.14,174.33,174.05,174.33,2655.0,174.14,174.33,174.05,174.33,2655.0
2015-11-03 11:50:00,174.28,174.74,174.12,174.64,19001.0,174.28,174.74,174.12,174.64,19001.0
2015-11-03 12:00:00,174.63,174.8,174.6,174.66,6199.0,174.63,174.8,174.6,174.66,6199.0
2015-11-03 12:10:00,174.71,174.81,174.61,174.61,4277.0,174.71,174.81,174.61,174.61,4277.0
2015-11-03 12:20:00,174.68,174.95,174.68,174.78,4801.0,174.68,174.95,174.68,174.78,4801.0
2015-11-03 12:30:00,174.74,174.74,174.5,174.5,6050.0,174.74,174.74,174.5,174.5,6050.0
2015-11-03 12:40:00,174.44,174.67,174.26,174.57,12424.0,174.44,174.67,174.26,174.57,12424.0
2015-11-03 12:50:00,174.57,174.68,174.44,174.46,15753.0,174.57,174.68,174.44,174.46,15753.0
2015-11-03 13:00:00,174.42,174.5,174.18,174.3,7471.0,174.42,174.5,174.18,174.3,7471.0
2015-11-03 13:10:00,174.17,174.23,174.06,174.22,6454.0,174.17,174.23,174.06,174.22,6454.0
2015-11-03 13:20:00,174.21,174.22,173.89,173.97,3083.0,174.21,174.22,173.89,173.97,3083.0
2015-11-03 13:30:00,173.88,173.89,173.45,173.5,12644.0,173.88,173.89,173.45,173.5,12644.0
2015-11-03 13:40:00,173.5,173.91,173.48,173.82,12063.0,173.5,173.91,173.48,173.82,12063.0
2015-11-03 13:50:00,173.92,174.14,173.92,174.14,5391.0,173.92,174.14,173.92,174.14,5391.0
2015-11-03 14:00:00,174.13,174.42,174.11,174.42,5186.0,174.13,174.42,174.11,174.42,5186.0
2015-11-03 14:10:00,174.41,174.52,174.08,174.08,9758.0,174.41,174.52,174.08,174.08,9758.0
2015-11-03 14:20:00,174.06,174.34,174.06,174.25,8698.0,174.06,174.34,174.06,174.25,8698.0
2015-11-03 14:30:00,174.32,174.51,174.15,174.34,14271.0,174.32,174.51,174.15,174.34,14271.0
2015-11-03 14:40:00,174.32,174.32,173.88,173.89,10337.0,174.32,174.32,173.88,173.89,10337.0
2015-11-03 14:50:00,173.92,173.97,173.61,173.61,11717.0,173.92,173.97,173.61,173.61,11717.0
2015-11-03 15:00:00,173.7,173.76,173.5,173.5,9742.0,173.7,173.76,173.5,173.5,9742.0
2015-11-03 15:10:00,173.46,173.61,173.36,173.49,15922.0,173.46,173.61,173.36,173.49,15922.0
2015-11-03 15:20:00,173.45,173.71,173.35,173.38,16019.0,173.45,173.71,173.35,173.38,16019.0
2015-11-03 15:30:00,173.34,173.62,173.16,173.16,25709.0,173.34,173.62,173.16,173.16,25709.0
2015-11-03 15:40:00,173.27,173.27,172.89,173.08,30860.0,173.27,173.27,172.89,173.08,30860.0
2015-11-03 15:50:00,173.04,173.19,172.83,172.99,91953.0,173.04,173.19,172.83,172.99,91953.0
2015-11-04 09:30:00,173.32,173.53,172.5,172.6,9964.0,173.32,173.53,172.5,172.6,9964.0
2015-11-04 09:40:00,172.46,172.47,171.58,171.58,6662.0,172.46,172.47,171.58,171.58,6662.0
2015-11-04 09:50:00,171.36,171.54,170.99,171.28,4160.0,171.36,171.54,170.99,171.28,4160.0
2015-11-04 10:00:00,171.35,171.69,171.17,171.58,8700.0,171.35,171.69,171.17,171.58,8700.0
2015-11-04 10:10:00,171.45,171.68,171.29,171.32,17598.0,171.45,171.68,171.29,171.32,17598.0
2015-11-04 10:20:00,171.26,171.58,171.11,171.22,13886.0,171.26,171.58,171.11,171.22,13886.0
2015-11-04 10:30:00,171.28,171.55,171.1,171.25,11981.0,171.28,171.55,171.1,171.25,11981.0
2015-11-04 10:40:00,171.26,171.46,171.07,171.39,2956.0,171.26,171.46,171.07,171.39,2956.0
2015-11-04 10:50:00,171.52,171.8,171.13,171.13,3848.0,171.52,171.8,171.13,171.13,3848.0
2015-11-04 11:00:00,171.04,171.04,170.25,170.34,12250.0,171.04,171.04,170.25,170.34,12250.0
2015-11-04 11:10:00,170.27,170.59,170.0,170.56,9374.0,170.27,170.59,170.0,170.56,9374.0
2015-11-04 11:20:00,170.61,170.61,170.28,170.3,3600.0,170.61,170.61,170.28,170.3,3600.0
2015-11-04 11:30:00,170.3,170.49,169.7,169.82,15449.0,170.3,170.49,169.7,169.82,15449.0
2015-11-04 11:40:00,169.83,170.74,169.71,170.59,7250.0,169.83,170.74,169.71,170.59,7250.0
2015-11-04 11:50:00,170.57,170.62,170.27,170.33,6622.0,170.57,170.62,170.27,170.33,6622.0
2015-11-04 12:00:00,170.47,170.88,170.37,170.88,10177.0,170.47,170.88,170.37,170.88,10177.0
2015-11-04 12:10:00,170.87,170.93,170.54,170.55,3889.0,170.87,170.93,170.54,170.55,3889.0
2015-11-04 12:20:00,170.44,170.84,170.44,170.7,5461.0,170.44,170.84,170.44,170.7,5461.0
2015-11-04 12:30:00,170.65,170.73,170.3,170.31,4663.0,170.65,170.73,170.3,170.31,4663.0
2015-11-04 12:40:00,170.39,170.6,170.28,170.54,4951.0,170.39,170.6,170.28,170.54,4951.0
2015-11-04 12:50:00,170.5,170.56,170.34,170.56,4500.0,170.5,170.56,170.34,170.56,4500.0
2015-11-04 13:00:00,170.43,170.57,170.2,170.32,9830.0,170.43,170.57,170.2,170.32,9830.0
2015-11-04 13:10:00,170.25,170.74,169.96,170.0,11278.0,170.25,170.74,169.96,170.0,11278.0
2015-11-04 13:20:00,169.87,170.23,169.69,170.15,9627.0,169.87,170.23,169.69,170.15,9627.0
2015-11-04 13:30:00,170.22,170.35,170.15,170.16,7185.0,170.22,170.35,170.15,170.16,7185.0
2015-11-04 13:40:00,170.19,170.19,169.96,170.06,7125.0,170.19,170.19,169.96,170.06,7125.0
2015-11-04 13:50:00,170.06,170.32,170.0,170.15,15951.0,170.06,170.32,170.0,170.15,15951.0
2015-11-04 14:00:00,170.11,170.23,169.99,170.23,6398.0,170.11,170.23,169.99,170.23,6398.0
2015-11-04 14:10:00,170.23,170.6,170.23,170.58,5236.0,170.23,170.6,170.23,170.58,5236.0
2015-11-04 14:20:00,170.6,170.64,170.33,170.43,9340.0,170.6,170.64,170.33,170.43,9340.0
2015-11-04 14:30:00,170.43,170.73,170.43,170.62,3175.0,170.43,170.73,170.43,170.62,3175.0
2015-11-04 14:40:00,170.68,170.68,170.34,170.34,3275.0,170.68,170.68,170.34,170.34,3275.0
2015-11-04 14:50:00,170.33,170.33,170.12,170.17,9060.0,170.33,170.33,170.12,170.17,9060.0
2015-11-04 15:00:00,170.11,170.17,169.72,169.91,12888.0,170.11,170.17,169.72,169.91,12888.0
2015-11-04 15:10:00,169.94,170.05,169.89,169.91,7218.0,169.94,170.05,169.89,169.91,7218.0
2015-11-04 15:20:00,169.92,169.99,169.77,169.92,14352.0,169.92,169.99,169.77,169.92,14352.0
2015-11-04 15:30:00,169.78,169.78,169.51,169.52,10722.0,169.78,169.78,169.51,169.52,10722.0
2015-11-04 15:40:00,169.53,169.95,169.39,169.9,24752.0,169.53,169.95,169.39,169.9,24752.0
2015-11-04 15:50:00,169.99,170.11,169.86,170.1,27723.0,169.99,170.11,169.86,170.1,27723.0
2015-11-05 09:30:00,170.58,171.31,170.5,170.5,7751.0,170.58,171.31,170.5,170.5,7751.0
2015-11-05 09:40:00,170.81,171.28,170.69,171.23,3386.0,170.81,171.28,170.69,171.23,3386.0
2015-11-05 09:50:00,171.12,171.56,170.93,171.4,3112.0,171.12,171.56,170.93,171.4,3112.0
2015-11-05 10:00:00,171.78,171.96,171.43,171.5,4856.0,171.78,171.96,171.43,171.5,4856.0
2015-11-05 10:10:00,171.5,171.6,170.45,170.52,9700.0,171.5,171.6,170.45,170.52,9700.0
2015-11-05 10:20:00,170.62,171.01,170.61,171.0,10103.0,170.62,171.01,170.61,171.0,10103.0
2015-11-05 10:30:00,170.96,170.96,170.04,170.2,6725.0,170.96,170.96,170.04,170.2,6725.0
2015-11-05 10:40:00,170.02,170.29,169.5,169.59,6091.0,170.02,170.29,169.5,169.59,6091.0
2015-11-05 10:50:00,169.75,170.47,169.75,170.19,3535.0,169.75,170.47,169.75,170.19,3535.0
2015-11-05 11:00:00,169.88,170.5,169.88,170.24,14060.0,169.88,170.5,169.88,170.24,14060.0
2015-11-05 11:10:00,170.12,170.94,170.12,170.86,10838.0,170.12,170.94,170.12,170.86,10838.0
2015-11-05 11:20:00,170.92,171.05,170.57,171.03,11607.0,170.92,171.05,170.57,171.03,11607.0
2015-11-05 11:30:00,171.04,171.04,170.63,170.77,10584.0,171.04,171.04,170.63,170.77,10584.0
2015-11-05 11:40:00,170.73,171.33,170.68,171.06,3415.0,170.73,171.33,170.68,171.06,3415.0
2015-11-05 11:50:00,171.22,171.87,171.02,171.6,3705.0,171.22,171.87,171.02,171.6,3705.0
2015-11-05 12:00:00,171.53,172.08,171.23,171.75,5220.0,171.53,172.08,171.23,171.75,5220.0
2015-11-05 12:10:00,171.82,171.82,171.45,171.61,11938.0,171.82,171.82,171.45,171.61,11938.0
2015-11-05 12:20:00,171.67,172.06,171.67,171.93,10150.0,171.67,172.06,171.67,171.93,10150.0
2015-11-05 12:30:00,172.03,172.03,171.56,171.96,9969.0,172.03,172.03,171.56,171.96,9969.0
2015-11-05 12:40:00,171.96,171.97,171.77,171.94,1761.0,171.96,171.97,171.77,171.94,1761.0
2015-11-05 12:50:00,171.94,172.1,171.53,171.74,4198.0,171.94,172.1,171.53,171.74,4198.0
2015-11-05 13:00:00,171.95,171.98,171.69,171.82,1087.0,171.95,171.98,171.69,171.82,1087.0
2015-11-05 13:10:00,171.71,171.85,171.6,171.85,11545.0,171.71,171.85,171.6,171.85,11545.0
2015-11-05 13:20:00,171.65,171.78,171.64,171.69,1082.0,171.65,171.78,171.64,171.69,1082.0
2015-11-05 13:30:00,171.77,172.23,171.75,172.23,4109.0,171.77,172.23,171.75,172.23,4109.0
2015-11-05 13:40:00,172.02,172.12,171.83,172.02,3544.0,172.02,172.12,171.83,172.02,3544.0
2015-11-05 13:50:00,172.08,172.33,171.92,171.99,5337.0,172.08,172.33,171.92,171.99,5337.0
2015-11-05 14:00:00,172.05,172.24,171.81,171.88,20941.0,172.05,172.24,171.81,171.88,20941.0
2015-11-05 14:10:00,171.74,172.02,171.58,171.86,4435.0,171.74,172.02,171.58,171.86,4435.0
2015-11-05 14:20:00,171.88,172.13,171.79,172.0,2693.0,171.88,172.13,171.79,172.0,2693.0
2015-11-05 14:30:00,172.08,172.08,171.87,172.01,13451.0,172.08,172.08,171.87,172.01,13451.0
2015-11-05 14:40:00,171.78,172.19,171.77,172.18,3437.0,171.78,172.19,171.77,172.18,3437.0
2015-11-05 14:50:00,172.2,172.24,171.97,172.17,19726.0,172.2,172.24,171.97,172.17,19726.0
2015-11-05 15:00:00,172.22,172.32,172.13,172.14,17036.0,172.22,172.32,172.13,172.14,17036.0
2015-11-05 15:10:00,172.17,172.71,172.16,172.68,4189.0,172.17,172.71,172.16,172.68,4189.0
2015-11-05 15:20:00,172.68,173.0,172.57,173.0,3795.0,172.68,173.0,172.57,173.0,3795.0
2015-11-05 15:30:00,173.0,173.0,172.73,172.82,13455.0,173.0,173.0,172.73,172.82,13455.0
2015-11-05 15:40:00,172.94,173.18,172.77,172.77,5900.0,172.94,173.18,172.77,172.77,5900.0
2015-11-05 15:50:00,172.75,172.87,172.5,172.53,28253.0,172.75,172.87,172.5,172.53,28253.0
2015-11-06 09:30:00,172.04,172.75,172.04,172.7,2910.0,172.04,172.75,172.04,172.7,2910.0
2015-11-06 09:40:00,172.74,173.21,172.32,172.32,1257.0,172.74,173.21,172.32,172.32,1257.0
2015-11-06 09:50:00,172.29,172.76,172.01,172.05,2109.0,172.29,172.76,172.01,172.05,2109.0
2015-11-06 10:00:00,172.34,172.34,171.0,171.43,17700.0,172.34,172.34,171.0,171.43,17700.0
2015-11-06 10:10:00,171.51,171.88,171.51,171.79,3200.0,171.51,171.88,171.51,171.79,3200.0
2015-11-06 10:20:00,171.57,171.75,171.16,171.34,3005.0,171.57,171.75,171.16,171.34,3005.0
2015-11-06 10:30:00,171.57,171.8,171.44,171.78,6860.0,171.57,171.8,171.44,171.78,6860.0
2015-11-06 10:40:00,171.97,172.16,171.69,171.96,3122.0,171.97,172.16,171.69,171.96,3122.0
2015-11-06 10:50:00,171.98,171.98,171.57,171.57,2346.0,171.98,171.98,171.57,171.57,2346.0
2015-11-06 11:00:00,171.57,171.9,171.23,171.23,4859.0,171.57,171.9,171.23,171.23,4859.0
2015-11-06 11:10:00,171.16,171.46,171.13,171.29,3733.0,171.16,171.46,171.13,171.29,3733.0
2015-11-06 11:20:00,171.26,171.5,170.49,170.51,3700.0,171.26,171.5,170.49,170.51,3700.0
2015-11-06 11:30:00,170.78,171.57,170.76,171.57,2300.0,170.78,171.57,170.76,171.57,2300.0
2015-11-06 11:40:00,171.55,171.7,171.35,171.59,2100.0,171.55,171.7,171.35,171.59,2100.0
2015-11-06 11:50:00,171.27,171.56,171.24,171.26,1800.0,171.27,171.56,171.24,171.26,1800.0
2015-11-06 12:00:00,171.22,171.33,170.65,170.66,4304.0,171.22,171.33,170.65,170.66,4304.0
2015-11-06 12:10:00,170.73,171.04,170.7,170.73,2100.0,170.73,171.04,170.7,170.73,2100.0
2015-11-06 12:20:00,170.73,170.73,170.35,170.65,5563.0,170.73,170.73,170.35,170.65,5563.0
2015-11-06 12:30:00,170.48,170.8,170.34,170.75,6922.0,170.48,170.8,170.34,170.75,6922.0
2015-11-06 12:40:00,170.71,171.19,170.61,171.15,4588.0,170.71,171.19,170.61,171.15,4588.0
2015-11-06 12:50:00,171.33,171.33,171.03,171.09,5946.0,171.33,171.33,171.03,171.09,5946.0
2015-11-06 13:00:00,171.18,171.32,171.14,171.32,10204.0,171.18,171.32,171.14,171.32,10204.0
2015-11-06 13:10:00,171.42,171.61,171.35,171.58,9086.0,171.42,171.61,171.35,171.58,9086.0
2015-11-06 13:20:00,171.47,171.64,171.37,171.42,7008.0,171.47,171.64,171.37,171.42,7008.0
2015-11-06 13:30:00,171.43,171.63,171.31,171.33,2931.0,171.43,171.63,171.31,171.33,2931.0
2015-11-06 13:40:00,171.34,171.56,171.3,171.52,3487.0,171.34,171.56,171.3,171.52,3487.0
2015-11-06 13:50:00,171.68,171.72,171.55,171.62,2545.0,171.68,171.72,171.55,171.62,2545.0
2015-11-06 14:00:00,171.76,172.1,171.67,171.96,2300.0,171.76,172.1,171.67,171.96,2300.0
2015-11-06 14:10:00,171.94,172.11,171.88,171.88,10254.0,171.94,172.11,171.88,171.88,10254.0
2015-11-06 14:20:00,171.73,171.87,171.61,171.81,8650.0,171.73,171.87,171.61,171.81,8650.0
2015-11-06 14:30:00,171.82,171.89,171.65,171.84,9473.0,171.82,171.89,171.65,171.84,9473.0
2015-11-06 14:40:00,171.85,172.06,171.79,171.94,5967.0,171.85,172.06,171.79,171.94,5967.0
2015-11-06 14:50:00,171.91,172.19,171.85,172.16,3900.0,171.91,172.19,171.85,172.16,3900.0
2015-11-06 15:00:00,172.15,172.19,172.0,172.12,4399.0,172.15,172.19,172.0,172.12,4399.0
2015-11-06 15:10:00,172.08,172.21,172.0,172.13,7329.0,172.08,172.21,172.0,172.13,7329.0
2015-11-06 15:20:00,172.18,172.39,171.98,172.3,11627.0,172.18,172.39,171.98,172.3,11627.0
2015-11-06 15:30:00,172.25,172.66,172.25,172.59,8622.0,172.25,172.66,172.25,172.59,8622.0
2015-11-06 15:40:00,172.56,172.68,172.43,172.51,12382.0,172.56,172.68,172.43,172.51,12382.0
2015-11-06 15:50:00,172.51,172.73,172.26,172.52,25161.0,172.51,172.73,172.26,172.52,25161.0
2015-11-09 09:30:00,172.27,172.27,171.01,171.06,5534.0,172.27,172.27,171.01,171.06,5534.0
2015-11-09 09:40:00,171.72,171.96,170.59,171.61,5196.0,171.72,171.96,170.59,171.61,5196.0
2015-11-09 09:50:00,171.21,171.51,170.48,170.49,5470.0,171.21,171.51,170.48,170.49,5470.0
2015-11-09 10:00:00,170.77,170.82,169.89,169.89,10344.0,170.77,170.82,169.89,169.89,10344.0
2015-11-09 10:10:00,169.9,170.29,169.74,169.94,9993.0,169.9,170.29,169.74,169.94,9993.0
2015-11-09 10:20:00,169.94,170.28,169.81,169.88,5893.0,169.94,170.28,169.81,169.88,5893.0
2015-11-09 10:30:00,169.79,170.14,169.6,170.14,3150.0,169.79,170.14,169.6,170.14,3150.0
2015-11-09 10:40:00,170.19,170.28,169.94,170.13,4328.0,170.19,170.28,169.94,170.13,4328.0
2015-11-09 10:50:00,170.13,170.75,170.13,170.74,11758.0,170.13,170.75,170.13,170.74,11758.0
2015-11-09 11:00:00,170.74,170.74,169.9,170.21,8365.0,170.74,170.74,169.9,170.21,8365.0
2015-11-09 11:10:00,170.2,170.87,170.13,170.73,18141.0,170.2,170.87,170.13,170.73,18141.0
2015-11-09 11:20:00,170.77,171.08,170.38,170.59,19772.0,170.77,171.08,170.38,170.59,19772.0
2015-11-09 11:30:00,170.71,170.98,170.54,170.88,3836.0,170.71,170.98,170.54,170.88,3836.0
2015-11-09 11:40:00,170.93,170.93,170.24,170.42,3227.0,170.93,170.93,170.24,170.42,3227.0
2015-11-09 11:50:00,170.43,170.5,170.12,170.48,5504.0,170.43,170.5,170.12,170.48,5504.0
2015-11-09 12:00:00,170.37,170.91,170.17,170.83,19799.0,170.37,170.91,170.17,170.83,19799.0
2015-11-09 12:10:00,170.59,170.86,170.59,170.74,1575.0,170.59,170.86,170.59,170.74,1575.0
2015-11-09 12:20:00,170.63,171.08,170.59,171.08,6577.0,170.63,171.08,170.59,171.08,6577.0
2015-11-09 12:30:00,171.12,171.27,171.06,171.27,1010.0,171.12,171.27,171.06,171.27,1010.0
2015-11-09 12:40:00,171.21,171.65,171.21,171.55,1900.0,171.21,171.65,171.21,171.55,1900.0
2015-11-09 12:50:00,171.62,171.64,171.18,171.4,3000.0,171.62,171.64,171.18,171.4,3000.0
2015-11-09 13:00:00,171.46,171.46,171.15,171.25,3337.0,171.46,171.46,171.15,171.25,3337.0
2015-11-09 13:10:00,171.17,171.17,170.5,170.62,6461.0,171.17,171.17,170.5,170.62,6461.0
2015-11-09 13:20:00,170.63,171.09,170.55,171.09,4170.0,170.63,171.09,170.55,171.09,4170.0
2015-11-09 13:30:00,171.22,171.63,171.01,171.62,3150.0,171.22,171.63,171.01,171.62,3150.0
2015-11-09 13:40:00,171.62,171.65,171.17,171.18,4150.0,171.62,171.65,171.17,171.18,4150.0
2015-11-09 13:50:00,171.13,171.23,170.94,171.1,2601.0,171.13,171.23,170.94,171.1,2601.0
2015-11-09 14:00:00,171.0,171.13,170.75,171.02,12840.0,171.0,171.13,170.75,171.02,12840.0
2015-11-09 14:10:00,171.0,171.19,170.72,170.91,18950.0,171.0,171.19,170.72,170.91,18950.0
2015-11-09 14:20:00,170.85,170.92,170.65,170.89,3275.0,170.85,170.92,170.65,170.89,3275.0
2015-11-09 14:30:00,170.76,171.06,170.75,170.91,5655.0,170.76,171.06,170.75,170.91,5655.0
2015-11-09 14:40:00,170.91,170.91,170.6,170.75,2778.0,170.91,170.91,170.6,170.75,2778.0
2015-11-09 14:50:00,170.73,171.01,170.73,170.96,4680.0,170.73,171.01,170.73,170.96,4680.0
2015-11-09 15:00:00,170.98,171.21,170.85,170.92,12400.0,170.98,171.21,170.85,170.92,12400.0
2015-11-09 15:10:00,170.99,171.24,170.92,171.23,4500.0,170.99,171.24,170.92,171.23,4500.0
2015-11-09 15:20:00,171.22,171.59,171.1,171.5,6663.0,171.22,171.59,171.1,171.5,6663.0
2015-11-09 15:30:00,171.59,171.85,171.57,171.77,5629.0,171.59,171.85,171.57,171.77,5629.0
2015-11-09 15:40:00,171.77,171.94,171.64,171.8,9812.0,171.77,171.94,171.64,171.8,9812.0
2015-11-09 15:50:00,171.89,171.89,171.48,171.6,37591.0,171.89,171.89,171.48,171.6,37591.0
2015-11-10 09:30:00,170.98,171.86,170.78,171.84,8948.0,170.98,171.86,170.78,171.84,8948.0
2015-11-10 09:40:00,172.22,172.72,171.86,172.7,5361.0,172.22,172.72,171.86,172.7,5361.0
2015-11-10 09:50:00,172.75,173.41,172.75,173.03,6680.0,172.75,173.41,172.75,173.03,6680.0
2015-11-10 10:00:00,173.11,173.12,172.5,172.58,4713.0,173.11,173.12,172.5,172.58,4713.0
2015-11-10 10:10:00,172.58,172.88,172.4,172.4,2760.0,172.58,172.88,172.4,172.4,2760.0
2015-11-10 10:20:00,172.07,172.23,171.84,171.84,1500.0,172.07,172.23,171.84,171.84,1500.0
2015-11-10 10:30:00,171.77,172.14,171.69,172.05,5035.0,171.77,172.14,171.69,172.05,5035.0
2015-11-10 10:40:00,172.07,172.44,172.02,172.25,5567.0,172.07,172.44,172.02,172.25,5567.0
2015-11-10 10:50:00,172.1,172.38,172.08,172.18,1846.0,172.1,172.38,172.08,172.18,1846.0
2015-11-10 11:00:00,172.41,172.41,172.06,172.31,2099.0,172.41,172.41,172.06,172.31,2099.0
2015-11-10 11:10:00,172.18,172.18,171.68,171.85,4021.0,172.18,172.18,171.68,171.85,4021.0
2015-11-10 11:20:00,171.92,172.08,171.68,171.82,15243.0,171.92,172.08,171.68,171.82,15243.0
2015-11-10 11:30:00,171.93,172.06,171.8,171.88,3450.0,171.93,172.06,171.8,171.88,3450.0
2015-11-10 11:40:00,171.99,172.09,171.74,171.74,1800.0,171.99,172.09,171.74,171.74,1800.0
2015-11-10 11:50:00,171.91,172.0,171.76,171.88,2965.0,171.91,172.0,171.76,171.88,2965.0
2015-11-10 12:00:00,171.91,172.3,171.8,172.3,2188.0,171.91,172.3,171.8,172.3,2188.0
2015-11-10 12:10:00,172.3,172.53,172.29,172.35,800.0,172.3,172.53,172.29,172.35,800.0
2015-11-10 12:20:00,172.35,172.35,172.29,172.29,704.0,172.35,172.35,172.29,172.29,704.0
2015-11-10 12:30:00,172.18,172.5,172.11,172.25,5671.0,172.18,172.5,172.11,172.25,5671.0
2015-11-10 12:40:00,172.3,172.36,172.12,172.28,2100.0,172.3,172.36,172.12,172.28,2100.0
2015-11-10 12:50:00,172.27,172.57,172.26,172.38,13320.0,172.27,172.57,172.26,172.38,13320.0
2015-11-10 13:00:00,172.34,172.37,171.93,172.06,6331.0,172.34,172.37,171.93,172.06,6331.0
2015-11-10 13:10:00,171.93,172.31,171.92,172.31,7599.0,171.93,172.31,171.92,172.31,7599.0
2015-11-10 13:20:00,172.18,172.18,171.84,172.03,2500.0,172.18,172.18,171.84,172.03,2500.0
2015-11-10 13:30:00,172.03,172.11,171.93,172.11,800.0,172.03,172.11,171.93,172.11,800.0
2015-11-10 13:40:00,172.13,172.16,172.01,172.03,1181.0,172.13,172.16,172.01,172.03,1181.0
2015-11-10 13:50:00,172.15,172.39,172.06,172.38,2535.0,172.15,172.39,172.06,172.38,2535.0
2015-11-10 14:00:00,172.18,172.47,172.16,172.22,3106.0,172.18,172.47,172.16,172.22,3106.0
2015-11-10 14:10:00,172.27,172.49,172.17,172.43,2100.0,172.27,172.49,172.17,172.43,2100.0
2015-11-10 14:20:00,172.47,172.47,172.23,172.42,1627.0,172.47,172.47,172.23,172.42,1627.0
2015-11-10 14:30:00,172.43,172.65,172.3,172.63,12143.0,172.43,172.65,172.3,172.63,12143.0
2015-11-10 14:40:00,172.7,173.29,172.6,172.99,9113.0,172.7,173.29,172.6,172.99,9113.0
2015-11-10 14:50:00,173.14,173.19,172.94,173.07,4400.0,173.14,173.19,172.94,173.07,4400.0
2015-11-10 15:00:00,172.99,173.14,172.8,173.06,13876.0,172.99,173.14,172.8,173.06,13876.0
2015-11-10 15:10:00,173.14,173.34,173.14,173.32,3000.0,173.14,173.34,173.14,173.32,3000.0
2015-11-10 15:20:00,173.22,173.56,173.16,173.46,17384.0,173.22,173.56,173.16,173.46,17384.0
2015-11-10 15:30:00,173.57,173.8,173.53,173.8,12723.0,173.57,173.8,173.53,173.8,12723.0
2015-11-10 15:40:00,173.74,174.07,173.67,173.86,23037.0,173.74,174.07,173.67,173.86,23037.0
2015-11-10 15:50:00,173.86,174.1,173.71,174.09,37348.0,173.86,174.1,173.71,174.09,37348.0
2015-11-11 09:30:00,174.28,174.67,174.09,174.35,18957.0,174.28,174.67,174.09,174.35,18957.0
2015-11-11 09:40:00,174.63,174.67,174.06,174.28,34390.0,174.63,174.67,174.06,174.28,34390.0
2015-11-11 09:50:00,174.13,174.27,173.54,173.96,14442.0,174.13,174.27,173.54,173.96,14442.0
2015-11-11 10:00:00,173.63,173.71,172.84,172.84,6080.0,173.63,173.71,172.84,172.84,6080.0
2015-11-11 10:10:00,172.91,173.23,172.61,172.81,14048.0,172.91,173.23,172.61,172.81,14048.0
2015-11-11 10:20:00,172.69,172.76,172.37,172.38,4700.0,172.69,172.76,172.37,172.38,4700.0
2015-11-11 10:30:00,172.31,172.32,171.48,171.49,5459.0,172.31,172.32,171.48,171.49,5459.0
2015-11-11 10:40:00,171.62,171.62,171.12,171.44,12005.0,171.62,171.62,171.12,171.44,12005.0
2015-11-11 10:50:00,171.31,171.55,171.15,171.52,5817.0,171.31,171.55,171.15,171.52,5817.0
2015-11-11 11:00:00,171.38,171.55,171.17,171.31,11658.0,171.38,171.55,171.17,171.31,11658.0
2015-11-11 11:10:00,171.31,171.6,171.2,171.26,21215.0,171.31,171.6,171.2,171.26,21215.0
2015-11-11 11:20:00,171.38,171.48,171.25,171.38,3700.0,171.38,171.48,171.25,171.38,3700.0
2015-11-11 11:30:00,171.39,172.07,171.38,172.02,9915.0,171.39,172.07,171.38,172.02,9915.0
2015-11-11 11:40:00,172.22,172.38,172.09,172.09,10193.0,172.22,172.38,172.09,172.09,10193.0
2015-11-11 11:50:00,172.13,172.17,171.93,172.13,7800.0,172.13,172.17,171.93,172.13,7800.0
2015-11-11 12:00:00,172.12,172.24,171.82,171.9,17148.0,172.12,172.24,171.82,171.9,17148.0
2015-11-11 12:10:00,171.95,172.09,171.62,171.78,20415.0,171.95,172.09,171.62,171.78,20415.0
2015-11-11 12:20:00,171.8,172.02,171.6,171.66,22129.0,171.8,172.02,171.6,171.66,22129.0
2015-11-11 12:30:00,171.62,171.99,171.61,171.94,9854.0,171.62,171.99,171.61,171.94,9854.0
2015-11-11 12:40:00,172.02,172.23,171.99,172.11,3066.0,172.02,172.23,171.99,172.11,3066.0
2015-11-11 12:50:00,172.03,172.14,171.81,171.86,7188.0,172.03,172.14,171.81,171.86,7188.0
2015-11-11 13:00:00,171.84,171.89,171.35,171.5,3492.0,171.84,171.89,171.35,171.5,3492.0
2015-11-11 13:10:00,171.45,171.54,171.33,171.36,5504.0,171.45,171.54,171.33,171.36,5504.0
2015-11-11 13:20:00,171.43,171.44,171.13,171.27,10181.0,171.43,171.44,171.13,171.27,10181.0
2015-11-11 13:30:00,171.26,171.39,171.09,171.17,6853.0,171.26,171.39,171.09,171.17,6853.0
2015-11-11 13:40:00,171.23,171.48,171.23,171.29,5552.0,171.23,171.48,171.23,171.29,5552.0
2015-11-11 13:50:00,171.1,171.31,171.09,171.09,5416.0,171.1,171.31,171.09,171.09,5416.0
2015-11-11 14:00:00,171.12,171.28,171.05,171.15,2400.0,171.12,171.28,171.05,171.15,2400.0
2015-11-11 14:10:00,171.2,171.48,171.14,171.4,20387.0,171.2,171.48,171.14,171.4,20387.0
2015-11-11 14:20:00,171.43,171.89,171.35,171.89,9940.0,171.43,171.89,171.35,171.89,9940.0
2015-11-11 14:30:00,171.96,171.96,171.42,171.5,25143.0,171.96,171.96,171.42,171.5,25143.0
2015-11-11 14:40:00,171.41,171.54,171.38,171.46,1985.0,171.41,171.54,171.38,171.46,1985.0
2015-11-11 14:50:00,171.54,171.57,171.16,171.25,3400.0,171.54,171.57,171.16,171.25,3400.0
2015-11-11 15:00:00,171.2,171.2,170.81,170.98,15673.0,171.2,171.2,170.81,170.98,15673.0
2015-11-11 15:10:00,170.96,171.32,170.96,171.07,5902.0,170.96,171.32,170.96,171.07,5902.0
2015-11-11 15:20:00,171.0,171.25,171.0,171.25,3500.0,171.0,171.25,171.0,171.25,3500.0
2015-11-11 15:30:00,171.14,171.14,170.65,170.8,18274.0,171.14,171.14,170.65,170.8,18274.0
2015-11-11 15:40:00,170.74,170.92,170.56,170.63,17729.0,170.74,170.92,170.56,170.63,17729.0
2015-11-11 15:50:00,170.62,170.83,170.51,170.66,41466.0,170.62,170.83,170.51,170.66,41466.0
2015-11-12 09:30:00,170.23,171.3,169.71,170.83,8875.0,170.23,171.3,169.71,170.83,8875.0
2015-11-12 09:40:00,170.97,171.49,170.61,171.05,6233.0,170.97,171.49,170.61,171.05,6233.0
2015-11-12 09:50:00,170.95,171.09,170.56,170.96,15946.0,170.95,171.09,170.56,170.96,15946.0
2015-11-12 10:00:00,170.87,171.11,170.67,170.94,11871.0,170.87,171.11,170.67,170.94,11871.0
2015-11-12 10:10:00,171.0,171.03,170.66,170.83,9560.0,171.0,171.03,170.66,170.83,9560.0
2015-11-12 10:20:00,170.66,170.66,170.28,170.28,7226.0,170.66,170.66,170.28,170.28,7226.0
2015-11-12 10:30:00,170.26,170.59,170.06,170.59,13461.0,170.26,170.59,170.06,170.59,13461.0
2015-11-12 10:40:00,170.64,170.91,170.27,170.42,14922.0,170.64,170.91,170.27,170.42,14922.0
2015-11-12 10:50:00,170.5,170.95,170.46,170.73,15848.0,170.5,170.95,170.46,170.73,15848.0
2015-11-12 11:00:00,170.76,170.83,170.64,170.66,2150.0,170.76,170.83,170.64,170.66,2150.0
2015-11-12 11:10:00,170.68,170.76,170.47,170.5,11413.0,170.68,170.76,170.47,170.5,11413.0
2015-11-12 11:20:00,170.34,170.51,170.2,170.36,8329.0,170.34,170.51,170.2,170.36,8329.0
2015-11-12 11:30:00,170.31,170.44,170.14,170.33,8680.0,170.31,170.44,170.14,170.33,8680.0
2015-11-12 11:40:00,170.1,170.32,169.85,169.88,13141.0,170.1,170.32,169.85,169.88,13141.0
2015-11-12 11:50:00,170.0,170.41,169.87,170.23,5175.0,170.0,170.41,169.87,170.23,5175.0
2015-11-12 12:00:00,170.32,170.44,170.27,170.28,9525.0,170.32,170.44,170.27,170.28,9525.0
2015-11-12 12:10:00,170.24,170.35,170.01,170.06,5783.0,170.24,170.35,170.01,170.06,5783.0
2015-11-12 12:20:00,170.08,170.14,170.05,170.13,3416.0,170.08,170.14,170.05,170.13,3416.0
2015-11-12 12:30:00,170.15,170.15,169.76,169.9,10192.0,170.15,170.15,169.76,169.9,10192.0
2015-11-12 12:40:00,169.96,169.96,169.8,169.92,3900.0,169.96,169.96,169.8,169.92,3900.0
2015-11-12 12:50:00,170.01,170.33,169.92,170.23,8943.0,170.01,170.33,169.92,170.23,8943.0
2015-11-12 13:00:00,170.23,170.23,169.75,169.75,12751.0,170.23,170.23,169.75,169.75,12751.0
2015-11-12 13:10:00,169.83,170.0,169.79,170.0,9309.0,169.83,170.0,169.79,170.0,9309.0
2015-11-12 13:20:00,170.0,170.0,169.73,170.0,14613.0,170.0,170.0,169.73,170.0,14613.0
2015-11-12 13:30:00,170.0,170.63,170.0,170.63,4648.0,170.0,170.63,170.0,170.63,4648.0
2015-11-12 13:40:00,170.63,170.63,170.07,170.16,15630.0,170.63,170.63,170.07,170.16,15630.0
2015-11-12 13:50:00,170.23,170.42,170.16,170.42,7600.0,170.23,170.42,170.16,170.42,7600.0
2015-11-12 14:00:00,170.42,170.55,170.31,170.48,7000.0,170.42,170.55,170.31,170.48,7000.0
2015-11-12 14:10:00,170.45,170.49,170.28,170.46,2100.0,170.45,170.49,170.28,170.46,2100.0
2015-11-12 14:20:00,170.31,170.42,170.18,170.39,9764.0,170.31,170.42,170.18,170.39,9764.0
2015-11-12 14:30:00,170.46,170.5,170.22,170.48,5662.0,170.46,170.5,170.22,170.48,5662.0
2015-11-12 14:40:00,170.46,170.54,170.28,170.41,5481.0,170.46,170.54,170.28,170.41,5481.0
2015-11-12 14:50:00,170.29,170.31,169.95,170.26,13866.0,170.29,170.31,169.95,170.26,13866.0
2015-11-12 15:00:00,170.29,170.32,169.97,170.23,22581.0,170.29,170.32,169.97,170.23,22581.0
2015-11-12 15:10:00,170.2,170.31,169.88,170.09,23279.0,170.2,170.31,169.88,170.09,23279.0
2015-11-12 15:20:00,170.2,170.25,169.91,170.0,21943.0,170.2,170.25,169.91,170.0,21943.0
2015-11-12 15:30:00,170.0,170.07,169.67,169.7,25073.0,170.0,170.07,169.67,169.7,25073.0
2015-11-12 15:40:00,169.7,169.7,169.24,169.24,29674.0,169.7,169.7,169.24,169.24,29674.0
2015-11-12 15:50:00,169.32,169.48,169.25,169.35,57185.0,169.32,169.48,169.25,169.35,57185.0
2015-11-13 09:30:00,167.89,168.0,163.25,163.41,70067.0,167.89,168.0,163.25,163.41,70067.0
2015-11-13 09:40:00,163.51,163.91,160.09,160.47,56753.0,163.51,163.91,160.09,160.47,56753.0
2015-11-13 09:50:00,160.55,160.84,159.13,159.9,97478.0,160.55,160.84,159.13,159.9,97478.0
2015-11-13 10:00:00,160.0,160.11,151.52,152.85,354275.0,160.0,160.11,151.52,152.85,354275.0
2015-11-13 10:10:00,152.84,156.43,151.78,156.38,199667.0,152.84,156.43,151.78,156.38,199667.0
2015-11-13 10:20:00,156.44,158.21,156.32,157.58,139090.0,156.44,158.21,156.32,157.58,139090.0
2015-11-13 10:30:00,157.55,158.7,157.28,158.56,84302.0,157.55,158.7,157.28,158.56,84302.0
2015-11-13 10:40:00,158.7,160.27,158.6,159.11,141028.0,158.7,160.27,158.6,159.11,141028.0
2015-11-13 10:50:00,159.14,159.99,158.71,159.78,52503.0,159.14,159.99,158.71,159.78,52503.0
2015-11-13 11:00:00,159.76,159.84,158.98,158.99,51163.0,159.76,159.84,158.98,158.99,51163.0
2015-11-13 11:10:00,158.99,159.24,158.64,158.95,49262.0,158.99,159.24,158.64,158.95,49262.0
2015-11-13 11:20:00,158.98,159.56,158.91,159.23,26528.0,158.98,159.56,158.91,159.23,26528.0
2015-11-13 11:30:00,159.16,159.2,158.85,159.04,57464.0,159.16,159.2,158.85,159.04,57464.0
2015-11-13 11:40:00,159.04,159.11,158.76,158.89,14320.0,159.04,159.11,158.76,158.89,14320.0
2015-11-13 11:50:00,158.97,159.0,158.41,158.45,55011.0,158.97,159.0,158.41,158.45,55011.0
2015-11-13 12:00:00,158.45,159.09,158.21,159.0,25277.0,158.45,159.09,158.21,159.0,25277.0
2015-11-13 12:10:00,159.0,160.16,159.0,160.0,58791.0,159.0,160.16,159.0,160.0,58791.0
2015-11-13 12:20:00,160.0,160.45,159.73,160.01,34050.0,160.0,160.45,159.73,160.01,34050.0
2015-11-13 12:30:00,159.99,160.05,159.62,159.62,13625.0,159.99,160.05,159.62,159.62,13625.0
2015-11-13 12:40:00,159.65,159.65,158.12,158.22,18172.0,159.65,159.65,158.12,158.22,18172.0
2015-11-13 12:50:00,158.12,158.19,157.5,157.5,18722.0,158.12,158.19,157.5,157.5,18722.0
2015-11-13 13:00:00,157.61,157.73,156.81,156.87,27656.0,157.61,157.73,156.81,156.87,27656.0
2015-11-13 13:10:00,156.87,157.21,156.59,157.0,26419.0,156.87,157.21,156.59,157.0,26419.0
2015-11-13 13:20:00,157.01,157.24,156.57,156.59,29874.0,157.01,157.24,156.57,156.59,29874.0
2015-11-13 13:30:00,156.59,156.76,155.94,155.97,40896.0,156.59,156.76,155.94,155.97,40896.0
2015-11-13 13:40:00,156.04,156.24,156.0,156.13,43850.0,156.04,156.24,156.0,156.13,43850.0
2015-11-13 13:50:00,156.15,156.55,155.0,155.36,36516.0,156.15,156.55,155.0,155.36,36516.0
2015-11-13 14:00:00,155.4,155.72,155.26,155.27,62614.0,155.4,155.72,155.26,155.27,62614.0
2015-11-13 14:10:00,155.27,155.5,154.8,154.8,62209.0,155.27,155.5,154.8,154.8,62209.0
2015-11-13 14:20:00,154.8,155.73,154.63,154.67,75190.0,154.8,155.73,154.63,154.67,75190.0
2015-11-13 14:30:00,154.63,154.92,154.5,154.71,31143.0,154.63,154.92,154.5,154.71,31143.0
2015-11-13 14:40:00,154.66,155.25,154.5,155.18,88962.0,154.66,155.25,154.5,155.18,88962.0
2015-11-13 14:50:00,155.27,155.5,154.75,154.76,36242.0,155.27,155.5,154.75,154.76,36242.0
2015-11-13 15:00:00,154.77,155.73,154.76,155.41,41458.0,154.77,155.73,154.76,155.41,41458.0
2015-11-13 15:10:00,155.29,155.57,154.88,155.48,50104.0,155.29,155.57,154.88,155.48,50104.0
2015-11-13 15:20:00,155.4,155.4,154.77,154.98,57837.0,155.4,155.4,154.77,154.98,57837.0
2015-11-13 15:30:00,154.96,155.59,154.96,155.13,49491.0,154.96,155.59,154.96,155.13,49491.0
2015-11-13 15:40:00,155.15,155.2,155.05,155.16,64382.0,155.15,155.2,155.05,155.16,64382.0
2015-11-13 15:50:00,155.17,155.45,155.03,155.17,111319.0,155.17,155.45,155.03,155.17,111319.0
2015-11-16 09:30:00,154.34,156.05,154.2,156.05,33141.0,154.34,156.05,154.2,156.05,33141.0
2015-11-16 09:40:00,156.2,156.9,155.64,156.85,72338.0,156.2,156.9,155.64,156.85,72338.0
2015-11-16 09:50:00,156.76,158.22,156.75,157.26,53607.0,156.76,158.22,156.75,157.26,53607.0
2015-11-16 10:00:00,157.28,157.71,156.75,157.7,82867.0,157.28,157.71,156.75,157.7,82867.0
2015-11-16 10:10:00,157.78,157.92,156.72,157.03,30202.0,157.78,157.92,156.72,157.03,30202.0
2015-11-16 10:20:00,157.08,157.89,157.08,157.88,26742.0,157.08,157.89,157.08,157.88,26742.0
2015-11-16 10:30:00,157.8,158.36,157.65,157.79,76616.0,157.8,158.36,157.65,157.79,76616.0
2015-11-16 10:40:00,157.79,157.79,157.18,157.18,19898.0,157.79,157.79,157.18,157.18,19898.0
2015-11-16 10:50:00,157.14,157.15,156.66,156.77,49370.0,157.14,157.15,156.66,156.77,49370.0
2015-11-16 11:00:00,156.73,156.99,156.3,156.97,23485.0,156.73,156.99,156.3,156.97,23485.0
2015-11-16 11:10:00,156.94,157.86,156.94,157.63,17944.0,156.94,157.86,156.94,157.63,17944.0
2015-11-16 11:20:00,157.63,158.05,157.32,157.51,65986.0,157.63,158.05,157.32,157.51,65986.0
2015-11-16 11:30:00,157.45,158.33,157.45,158.25,18060.0,157.45,158.33,157.45,158.25,18060.0
2015-11-16 11:40:00,158.25,158.43,157.86,158.06,50562.0,158.25,158.43,157.86,158.06,50562.0
2015-11-16 11:50:00,158.04,158.88,157.97,158.79,62984.0,158.04,158.88,157.97,158.79,62984.0
2015-11-16 12:00:00,158.65,158.73,157.86,158.05,19482.0,158.65,158.73,157.86,158.05,19482.0
2015-11-16 12:10:00,158.09,158.94,158.09,158.85,20493.0,158.09,158.94,158.09,158.85,20493.0
2015-11-16 12:20:00,158.77,159.46,158.77,159.28,23291.0,158.77,159.46,158.77,159.28,23291.0
2015-11-16 12:30:00,159.32,159.9,158.97,159.0,21690.0,159.32,159.9,158.97,159.0,21690.0
2015-11-16 12:40:00,158.98,159.28,158.58,159.04,28407.0,158.98,159.28,158.58,159.04,28407.0
2015-11-16 12:50:00,159.05,159.1,158.17,158.3,12038.0,159.05,159.1,158.17,158.3,12038.0
2015-11-16 13:00:00,158.3,158.8,158.07,158.31,16709.0,158.3,158.8,158.07,158.31,16709.0
2015-11-16 13:10:00,158.42,158.87,158.37,158.78,14114.0,158.42,158.87,158.37,158.78,14114.0
2015-11-16 13:20:00,158.79,159.26,158.66,158.66,10517.0,158.79,159.26,158.66,158.66,10517.0
2015-11-16 13:30:00,158.72,159.31,158.68,158.84,14097.0,158.72,159.31,158.68,158.84,14097.0
2015-11-16 13:40:00,158.9,159.0,158.57,158.59,16783.0,158.9,159.0,158.57,158.59,16783.0
2015-11-16 13:50:00,158.59,158.84,158.29,158.62,19002.0,158.59,158.84,158.29,158.62,19002.0
2015-11-16 14:00:00,158.66,158.97,158.27,158.28,20055.0,158.66,158.97,158.27,158.28,20055.0
2015-11-16 14:10:00,158.25,158.59,158.16,158.22,26937.0,158.25,158.59,158.16,158.22,26937.0
2015-11-16 14:20:00,158.29,158.64,158.16,158.16,7061.0,158.29,158.64,158.16,158.16,7061.0
2015-11-16 14:30:00,158.2,158.95,158.16,158.95,51085.0,158.2,158.95,158.16,158.95,51085.0
2015-11-16 14:40:00,158.94,159.52,158.7,159.27,45348.0,158.94,159.52,158.7,159.27,45348.0
2015-11-16 14:50:00,159.34,159.39,158.87,159.39,19592.0,159.34,159.39,158.87,159.39,19592.0
2015-11-16 15:00:00,159.34,160.0,159.27,159.97,33720.0,159.34,160.0,159.27,159.97,33720.0
2015-11-16 15:10:00,159.99,160.42,159.76,160.09,59575.0,159.99,160.42,159.76,160.09,59575.0
2015-11-16 15:20:00,160.08,160.4,159.87,159.87,48522.0,160.08,160.4,159.87,159.87,48522.0
2015-11-16 15:30:00,159.89,160.0,159.5,159.86,29418.0,159.89,160.0,159.5,159.86,29418.0
2015-11-16 15:40:00,159.9,159.9,159.33,159.61,47765.0,159.9,159.9,159.33,159.61,47765.0
2015-11-16 15:50:00,159.58,159.94,159.42,159.52,88549.0,159.58,159.94,159.42,159.52,88549.0
2015-11-17 09:30:00,160.59,162.4,160.16,162.12,25501.0,160.59,162.4,160.16,162.12,25501.0
2015-11-17 09:40:00,162.12,162.36,161.52,162.21,23112.0,162.12,162.36,161.52,162.21,23112.0
2015-11-17 09:50:00,162.24,162.53,162.05,162.37,16849.0,162.24,162.53,162.05,162.37,16849.0
2015-11-17 10:00:00,162.3,162.3,160.77,160.78,12910.0,162.3,162.3,160.77,160.78,12910.0
2015-11-17 10:10:00,160.86,160.86,160.01,160.01,26138.0,160.86,160.86,160.01,160.01,26138.0
2015-11-17 10:20:00,160.15,160.59,160.04,160.28,18884.0,160.15,160.59,160.04,160.28,18884.0
2015-11-17 10:30:00,160.21,161.36,160.21,161.2,21885.0,160.21,161.36,160.21,161.2,21885.0
2015-11-17 10:40:00,161.11,161.45,160.73,161.33,30934.0,161.11,161.45,160.73,161.33,30934.0
2015-11-17 10:50:00,161.37,161.47,161.12,161.45,5067.0,161.37,161.47,161.12,161.45,5067.0
2015-11-17 11:00:00,161.45,161.67,161.24,161.3,8298.0,161.45,161.67,161.24,161.3,8298.0
2015-11-17 11:10:00,161.24,161.96,161.23,161.68,6086.0,161.24,161.96,161.23,161.68,6086.0
2015-11-17 11:20:00,161.69,162.19,161.52,162.16,16863.0,161.69,162.19,161.52,162.16,16863.0
2015-11-17 11:30:00,162.2,162.77,162.2,162.57,22467.0,162.2,162.77,162.2,162.57,22467.0
2015-11-17 11:40:00,162.61,162.87,162.45,162.74,16032.0,162.61,162.87,162.45,162.74,16032.0
2015-11-17 11:50:00,162.74,163.58,162.72,163.5,17744.0,162.74,163.58,162.72,163.5,17744.0
2015-11-17 12:00:00,163.5,163.5,162.27,162.33,10573.0,163.5,163.5,162.27,162.33,10573.0
2015-11-17 12:10:00,162.25,162.45,162.11,162.11,6747.0,162.25,162.45,162.11,162.11,6747.0
2015-11-17 12:20:00,162.11,162.37,161.84,162.37,10604.0,162.11,162.37,161.84,162.37,10604.0
2015-11-17 12:30:00,162.38,162.43,162.13,162.22,5105.0,162.38,162.43,162.13,162.22,5105.0
2015-11-17 12:40:00,162.18,162.18,161.71,161.71,7447.0,162.18,162.18,161.71,161.71,7447.0
2015-11-17 12:50:00,161.81,162.11,161.67,161.86,5419.0,161.81,162.11,161.67,161.86,5419.0
2015-11-17 13:00:00,161.9,161.95,161.69,161.89,11524.0,161.9,161.95,161.69,161.89,11524.0
2015-11-17 13:10:00,161.99,162.6,161.88,162.33,14137.0,161.99,162.6,161.88,162.33,14137.0
2015-11-17 13:20:00,162.24,162.51,162.17,162.23,14876.0,162.24,162.51,162.17,162.23,14876.0
2015-11-17 13:30:00,162.18,162.18,161.85,161.91,4908.0,162.18,162.18,161.85,161.91,4908.0
2015-11-17 13:40:00,161.9,161.99,161.59,161.78,7929.0,161.9,161.99,161.59,161.78,7929.0
2015-11-17 13:50:00,161.69,162.0,161.67,161.81,3800.0,161.69,162.0,161.67,161.81,3800.0
2015-11-17 14:00:00,161.82,161.93,161.73,161.82,6869.0,161.82,161.93,161.73,161.82,6869.0
2015-11-17 14:10:00,161.84,161.88,161.64,161.65,7785.0,161.84,161.88,161.64,161.65,7785.0
2015-11-17 14:20:00,161.55,161.55,160.77,160.77,8948.0,161.55,161.55,160.77,160.77,8948.0
2015-11-17 14:30:00,160.77,160.87,160.64,160.67,30142.0,160.77,160.87,160.64,160.67,30142.0
2015-11-17 14:40:00,160.7,161.05,160.6,161.05,19905.0,160.7,161.05,160.6,161.05,19905.0
2015-11-17 14:50:00,161.06,161.65,160.93,161.5,26307.0,161.06,161.65,160.93,161.5,26307.0
2015-11-17 15:00:00,161.51,162.2,161.21,162.12,22876.0,161.51,162.2,161.21,162.12,22876.0
2015-11-17 15:10:00,162.06,162.24,161.76,161.77,17150.0,162.06,162.24,161.76,161.77,17150.0
2015-11-17 15:20:00,161.79,162.19,161.73,162.02,18533.0,161.79,162.19,161.73,162.02,18533.0
2015-11-17 15:30:00,162.1,162.45,162.0,162.29,16668.0,162.1,162.45,162.0,162.29,16668.0
2015-11-17 15:40:00,162.19,162.78,162.12,162.59,17792.0,162.19,162.78,162.12,162.59,17792.0
2015-11-17 15:50:00,162.59,162.92,162.39,162.77,50881.0,162.59,162.92,162.39,162.77,50881.0
2015-11-18 09:30:00,163.74,164.0,161.87,162.47,9067.0,163.74,164.0,161.87,162.47,9067.0
2015-11-18 09:40:00,162.46,162.96,161.68,162.45,9179.0,162.46,162.96,161.68,162.45,9179.0
2015-11-18 09:50:00,162.68,162.82,161.89,162.32,5900.0,162.68,162.82,161.89,162.32,5900.0
2015-11-18 10:00:00,162.01,162.13,161.51,161.76,20189.0,162.01,162.13,161.51,161.76,20189.0
2015-11-18 10:10:00,161.74,161.74,160.8,161.0,7927.0,161.74,161.74,160.8,161.0,7927.0
2015-11-18 10:20:00,161.0,161.34,160.62,160.88,9310.0,161.0,161.34,160.62,160.88,9310.0
2015-11-18 10:30:00,160.88,161.42,160.72,161.42,9464.0,160.88,161.42,160.72,161.42,9464.0
2015-11-18 10:40:00,161.49,161.78,161.37,161.78,6860.0,161.49,161.78,161.37,161.78,6860.0
2015-11-18 10:50:00,161.78,162.14,161.6,161.87,6913.0,161.78,162.14,161.6,161.87,6913.0
2015-11-18 11:00:00,161.71,161.81,161.12,161.33,8202.0,161.71,161.81,161.12,161.33,8202.0
2015-11-18 11:10:00,161.42,162.34,161.35,161.87,7870.0,161.42,162.34,161.35,161.87,7870.0
2015-11-18 11:20:00,161.75,162.34,161.74,162.11,8534.0,161.75,162.34,161.74,162.11,8534.0
2015-11-18 11:30:00,162.1,162.78,162.08,162.72,8760.0,162.1,162.78,162.08,162.72,8760.0
2015-11-18 11:40:00,162.77,163.06,162.67,162.85,6032.0,162.77,163.06,162.67,162.85,6032.0
2015-11-18 11:50:00,162.85,163.06,162.84,163.0,2800.0,162.85,163.06,162.84,163.0,2800.0
2015-11-18 12:00:00,162.99,163.14,162.64,162.82,7028.0,162.99,163.14,162.64,162.82,7028.0
2015-11-18 12:10:00,162.93,163.38,162.86,163.38,9170.0,162.93,163.38,162.86,163.38,9170.0
2015-11-18 12:20:00,163.31,163.44,163.05,163.44,10800.0,163.31,163.44,163.05,163.44,10800.0
2015-11-18 12:30:00,163.42,163.48,163.23,163.36,3922.0,163.42,163.48,163.23,163.36,3922.0
2015-11-18 12:40:00,163.36,163.7,163.25,163.7,13418.0,163.36,163.7,163.25,163.7,13418.0
2015-11-18 12:50:00,163.67,163.8,163.4,163.69,10429.0,163.67,163.8,163.4,163.69,10429.0
2015-11-18 13:00:00,163.74,163.77,163.49,163.49,5650.0,163.74,163.77,163.49,163.49,5650.0
2015-11-18 13:10:00,163.58,163.95,163.58,163.95,6633.0,163.58,163.95,163.58,163.95,6633.0
2015-11-18 13:20:00,163.94,164.23,163.9,164.18,7056.0,163.94,164.23,163.9,164.18,7056.0
2015-11-18 13:30:00,164.19,164.24,163.99,163.99,5805.0,164.19,164.24,163.99,163.99,5805.0
2015-11-18 13:40:00,164.02,164.09,163.71,163.82,7928.0,164.02,164.09,163.71,163.82,7928.0
2015-11-18 13:50:00,163.75,164.16,163.59,163.97,7627.0,163.75,164.16,163.59,163.97,7627.0
2015-11-18 14:00:00,163.85,164.4,163.82,164.31,6073.0,163.85,164.4,163.82,164.31,6073.0
2015-11-18 14:10:00,164.4,164.96,164.37,164.72,7348.0,164.4,164.96,164.37,164.72,7348.0
2015-11-18 14:20:00,164.59,164.65,164.29,164.59,6466.0,164.59,164.65,164.29,164.59,6466.0
2015-11-18 14:30:00,164.58,164.58,163.86,163.87,5907.0,164.58,164.58,163.86,163.87,5907.0
2015-11-18 14:40:00,164.04,164.73,164.04,164.41,11879.0,164.04,164.73,164.04,164.41,11879.0
2015-11-18 14:50:00,164.42,164.84,164.39,164.84,6920.0,164.42,164.84,164.39,164.84,6920.0
2015-11-18 15:00:00,164.86,164.89,164.46,164.46,15742.0,164.86,164.89,164.46,164.46,15742.0
2015-11-18 15:10:00,164.47,164.99,164.46,164.74,8890.0,164.47,164.99,164.46,164.74,8890.0
2015-11-18 15:20:00,164.73,164.85,164.6,164.78,6710.0,164.73,164.85,164.6,164.78,6710.0
2015-11-18 15:30:00,164.66,164.88,164.54,164.62,29765.0,164.66,164.88,164.54,164.62,29765.0
2015-11-18 15:40:00,164.66,164.91,164.57,164.81,20847.0,164.66,164.91,164.57,164.81,20847.0
2015-11-18 15:50:00,164.85,165.27,164.85,164.93,35701.0,164.85,165.27,164.85,164.93,35701.0
2015-11-19 09:30:00,165.24,165.24,163.44,164.26,15316.0,165.24,165.24,163.44,164.26,15316.0
2015-11-19 09:40:00,164.35,164.77,163.84,164.43,11644.0,164.35,164.77,163.84,164.43,11644.0
2015-11-19 09:50:00,164.29,164.29,163.25,163.49,14149.0,164.29,164.29,163.25,163.49,14149.0
2015-11-19 10:00:00,163.58,164.18,163.37,163.97,10661.0,163.58,164.18,163.37,163.97,10661.0
2015-11-19 10:10:00,163.99,164.22,163.39,163.48,5420.0,163.99,164.22,163.39,163.48,5420.0
2015-11-19 10:20:00,163.49,163.84,163.48,163.61,6131.0,163.49,163.84,163.48,163.61,6131.0
2015-11-19 10:30:00,163.65,164.17,163.59,163.79,7436.0,163.65,164.17,163.59,163.79,7436.0
2015-11-19 10:40:00,163.83,164.0,163.54,163.92,5103.0,163.83,164.0,163.54,163.92,5103.0
2015-11-19 10:50:00,163.8,164.03,163.55,163.96,4200.0,163.8,164.03,163.55,163.96,4200.0
2015-11-19 11:00:00,164.02,164.14,163.8,163.87,8940.0,164.02,164.14,163.8,163.87,8940.0
2015-11-19 11:10:00,164.08,164.08,163.68,163.68,5304.0,164.08,164.08,163.68,163.68,5304.0
2015-11-19 11:20:00,163.67,164.08,163.43,163.99,5535.0,163.67,164.08,163.43,163.99,5535.0
2015-11-19 11:30:00,163.99,163.99,163.66,163.93,5467.0,163.99,163.99,163.66,163.93,5467.0
2015-11-19 11:40:00,163.94,164.15,163.73,163.84,18083.0,163.94,164.15,163.73,163.84,18083.0
2015-11-19 11:50:00,163.84,164.5,163.84,164.41,4529.0,163.84,164.5,163.84,164.41,4529.0
2015-11-19 12:00:00,164.36,165.52,164.33,165.32,30751.0,164.36,165.52,164.33,165.32,30751.0
2015-11-19 12:10:00,165.43,165.47,165.13,165.39,6504.0,165.43,165.47,165.13,165.39,6504.0
2015-11-19 12:20:00,165.4,165.54,165.33,165.51,10549.0,165.4,165.54,165.33,165.51,10549.0
2015-11-19 12:30:00,165.49,165.63,165.3,165.4,16816.0,165.49,165.63,165.3,165.4,16816.0
2015-11-19 12:40:00,165.37,165.43,165.0,165.04,10048.0,165.37,165.43,165.0,165.04,10048.0
2015-11-19 12:50:00,165.07,165.22,164.79,165.21,15023.0,165.07,165.22,164.79,165.21,15023.0
2015-11-19 13:00:00,165.33,165.67,165.33,165.67,9995.0,165.33,165.67,165.33,165.67,9995.0
2015-11-19 13:10:00,165.67,165.75,165.53,165.75,7380.0,165.67,165.75,165.53,165.75,7380.0
2015-11-19 13:20:00,165.6,165.72,165.2,165.27,4600.0,165.6,165.72,165.2,165.27,4600.0
2015-11-19 13:30:00,165.37,165.37,165.0,165.01,5600.0,165.37,165.37,165.0,165.01,5600.0
2015-11-19 13:40:00,164.98,165.35,164.98,164.99,9239.0,164.98,165.35,164.98,164.99,9239.0
2015-11-19 13:50:00,164.94,165.07,164.83,165.01,5697.0,164.94,165.07,164.83,165.01,5697.0
2015-11-19 14:00:00,165.07,165.45,164.91,165.28,16063.0,165.07,165.45,164.91,165.28,16063.0
2015-11-19 14:10:00,165.28,165.47,165.28,165.39,4320.0,165.28,165.47,165.28,165.39,4320.0
2015-11-19 14:20:00,165.38,165.4,165.05,165.2,3900.0,165.38,165.4,165.05,165.2,3900.0
2015-11-19 14:30:00,165.2,165.38,164.9,165.09,6909.0,165.2,165.38,164.9,165.09,6909.0
2015-11-19 14:40:00,165.15,165.2,164.97,165.13,3227.0,165.15,165.2,164.97,165.13,3227.0
2015-11-19 14:50:00,165.17,165.29,165.12,165.15,12365.0,165.17,165.29,165.12,165.15,12365.0
2015-11-19 15:00:00,165.01,165.25,165.01,165.04,3977.0,165.01,165.25,165.01,165.04,3977.0
2015-11-19 15:10:00,165.02,165.21,164.96,165.01,4000.0,165.02,165.21,164.96,165.01,4000.0
2015-11-19 15:20:00,165.04,165.31,164.97,165.31,8915.0,165.04,165.31,164.97,165.31,8915.0
2015-11-19 15:30:00,165.35,165.42,164.99,165.11,14280.0,165.35,165.42,164.99,165.11,14280.0
2015-11-19 15:40:00,165.03,165.18,164.81,164.84,16997.0,165.03,165.18,164.81,164.84,16997.0
2015-11-19 15:50:00,164.86,165.07,164.43,164.62,47652.0,164.86,165.07,164.43,164.62,47652.0
2015-11-20 09:30:00,165.0,166.99,164.46,166.7,14857.0,165.0,166.99,164.46,166.7,14857.0
2015-11-20 09:40:00,166.99,167.47,166.2,166.9,18410.0,166.99,167.47,166.2,166.9,18410.0
2015-11-20 09:50:00,166.97,167.91,166.77,167.59,15851.0,166.97,167.91,166.77,167.59,15851.0
2015-11-20 10:00:00,167.81,167.81,166.84,167.49,11306.0,167.81,167.81,166.84,167.49,11306.0
2015-11-20 10:10:00,167.55,167.63,167.14,167.35,10824.0,167.55,167.63,167.14,167.35,10824.0
2015-11-20 10:20:00,167.39,167.39,166.58,166.75,6986.0,167.39,167.39,166.58,166.75,6986.0
2015-11-20 10:30:00,166.74,167.23,166.69,166.85,13969.0,166.74,167.23,166.69,166.85,13969.0
2015-11-20 10:40:00,166.86,167.28,166.72,167.19,24243.0,166.86,167.28,166.72,167.19,24243.0
2015-11-20 10:50:00,167.36,167.44,167.14,167.17,5589.0,167.36,167.44,167.14,167.17,5589.0
2015-11-20 11:00:00,167.14,167.66,167.14,167.35,6800.0,167.14,167.66,167.14,167.35,6800.0
2015-11-20 11:10:00,167.35,167.9,167.35,167.9,5557.0,167.35,167.9,167.35,167.9,5557.0
2015-11-20 11:20:00,167.87,167.87,167.44,167.5,21300.0,167.87,167.87,167.44,167.5,21300.0
2015-11-20 11:30:00,167.52,167.85,167.42,167.73,6855.0,167.52,167.85,167.42,167.73,6855.0
2015-11-20 11:40:00,167.68,168.24,167.68,168.22,12571.0,167.68,168.24,167.68,168.22,12571.0
2015-11-20 11:50:00,168.22,168.22,167.78,167.97,18818.0,168.22,168.22,167.78,167.97,18818.0
2015-11-20 12:00:00,168.13,168.5,168.1,168.37,5288.0,168.13,168.5,168.1,168.37,5288.0
2015-11-20 12:10:00,168.36,168.54,168.27,168.53,4210.0,168.36,168.54,168.27,168.53,4210.0
2015-11-20 12:20:00,168.51,168.94,168.51,168.94,4990.0,168.51,168.94,168.51,168.94,4990.0
2015-11-20 12:30:00,169.0,169.4,168.97,169.2,10576.0,169.0,169.4,168.97,169.2,10576.0
2015-11-20 12:40:00,169.14,169.14,168.86,168.94,7890.0,169.14,169.14,168.86,168.94,7890.0
2015-11-20 12:50:00,168.94,169.07,168.89,168.97,7338.0,168.94,169.07,168.89,168.97,7338.0
2015-11-20 13:00:00,169.02,169.02,168.63,168.73,8664.0,169.02,169.02,168.63,168.73,8664.0
2015-11-20 13:10:00,168.76,168.82,168.66,168.82,5174.0,168.76,168.82,168.66,168.82,5174.0
2015-11-20 13:20:00,168.8,168.97,168.76,168.83,7800.0,168.8,168.97,168.76,168.83,7800.0
2015-11-20 13:30:00,168.91,168.91,168.46,168.53,9498.0,168.91,168.91,168.46,168.53,9498.0
2015-11-20 13:40:00,168.52,168.96,168.46,168.9,7987.0,168.52,168.96,168.46,168.9,7987.0
2015-11-20 13:50:00,168.9,169.43,168.83,169.43,19203.0,168.9,169.43,168.83,169.43,19203.0
2015-11-20 14:00:00,169.35,169.35,169.04,169.21,10639.0,169.35,169.35,169.04,169.21,10639.0
2015-11-20 14:10:00,169.14,169.38,169.14,169.22,12487.0,169.14,169.38,169.14,169.22,12487.0
2015-11-20 14:20:00,169.24,169.33,168.87,168.89,10692.0,169.24,169.33,168.87,168.89,10692.0
2015-11-20 14:30:00,168.86,169.71,168.85,169.53,23277.0,168.86,169.71,168.85,169.53,23277.0
2015-11-20 14:40:00,169.56,169.64,169.3,169.45,10240.0,169.56,169.64,169.3,169.45,10240.0
2015-11-20 14:50:00,169.45,169.45,168.99,169.09,25346.0,169.45,169.45,168.99,169.09,25346.0
2015-11-20 15:00:00,169.15,169.25,168.92,169.2,21092.0,169.15,169.25,168.92,169.2,21092.0
2015-11-20 15:10:00,169.3,169.43,169.18,169.19,12500.0,169.3,169.43,169.18,169.19,12500.0
2015-11-20 15:20:00,169.1,169.39,169.07,169.39,16470.0,169.1,169.39,169.07,169.39,16470.0
2015-11-20 15:30:00,169.44,170.23,169.39,170.08,38702.0,169.44,170.23,169.39,170.08,38702.0
2015-11-20 15:40:00,170.11,170.33,170.0,170.16,38296.0,170.11,170.33,170.0,170.16,38296.0
2015-11-20 15:50:00,170.16,170.54,170.14,170.5,87700.0,170.16,170.54,170.14,170.5,87700.0
2015-11-23 09:30:00,170.77,171.78,170.19,170.78,126688.0,170.77,171.78,170.19,170.78,126688.0
2015-11-23 09:40:00,170.88,171.2,170.17,170.84,14819.0,170.88,171.2,170.17,170.84,14819.0
2015-11-23 09:50:00,171.23,172.06,170.78,171.86,29668.0,171.23,172.06,170.78,171.86,29668.0
2015-11-23 10:00:00,171.8,172.4,171.72,172.4,23251.0,171.8,172.4,171.72,172.4,23251.0
2015-11-23 10:10:00,172.34,173.0,172.08,172.29,17558.0,172.34,173.0,172.08,172.29,17558.0
2015-11-23 10:20:00,172.27,172.67,171.78,171.81,17216.0,172.27,172.67,171.78,171.81,17216.0
2015-11-23 10:30:00,171.92,172.31,171.73,172.13,22064.0,171.92,172.31,171.73,172.13,22064.0
2015-11-23 10:40:00,172.08,172.08,171.59,171.66,8676.0,172.08,172.08,171.59,171.66,8676.0
2015-11-23 10:50:00,171.64,171.65,171.11,171.19,12335.0,171.64,171.65,171.11,171.19,12335.0
2015-11-23 11:00:00,171.18,171.49,170.71,170.79,11996.0,171.18,171.49,170.71,170.79,11996.0
2015-11-23 11:10:00,170.86,171.1,170.61,170.63,11608.0,170.86,171.1,170.61,170.63,11608.0
2015-11-23 11:20:00,170.64,171.12,170.44,170.73,5755.0,170.64,171.12,170.44,170.73,5755.0
2015-11-23 11:30:00,170.73,171.29,170.73,170.97,6487.0,170.73,171.29,170.73,170.97,6487.0
2015-11-23 11:40:00,171.14,171.56,170.88,170.94,4500.0,171.14,171.56,170.88,170.94,4500.0
2015-11-23 11:50:00,170.91,171.05,170.47,170.5,7500.0,170.91,171.05,170.47,170.5,7500.0
2015-11-23 12:00:00,170.45,170.58,170.02,170.02,4149.0,170.45,170.58,170.02,170.02,4149.0
2015-11-23 12:10:00,170.13,170.22,169.72,169.8,13714.0,170.13,170.22,169.72,169.8,13714.0
2015-11-23 12:20:00,169.79,169.92,169.57,169.87,8905.0,169.79,169.92,169.57,169.87,8905.0
2015-11-23 12:30:00,170.06,170.06,169.75,169.84,5700.0,170.06,170.06,169.75,169.84,5700.0
2015-11-23 12:40:00,169.79,170.03,169.77,169.9,3841.0,169.79,170.03,169.77,169.9,3841.0
2015-11-23 12:50:00,169.91,170.13,169.82,169.96,12553.0,169.91,170.13,169.82,169.96,12553.0
2015-11-23 13:00:00,169.91,170.46,169.91,170.36,9984.0,169.91,170.46,169.91,170.36,9984.0
2015-11-23 13:10:00,170.41,170.69,170.36,170.53,6200.0,170.41,170.69,170.36,170.53,6200.0
2015-11-23 13:20:00,170.54,170.73,170.54,170.62,2600.0,170.54,170.73,170.54,170.62,2600.0
2015-11-23 13:30:00,170.59,170.99,170.52,170.95,8883.0,170.59,170.99,170.52,170.95,8883.0
2015-11-23 13:40:00,171.0,171.42,171.0,171.09,7790.0,171.0,171.42,171.0,171.09,7790.0
2015-11-23 13:50:00,171.09,171.1,170.93,170.93,18784.0,171.09,171.1,170.93,170.93,18784.0
2015-11-23 14:00:00,170.91,170.92,170.02,170.19,11565.0,170.91,170.92,170.02,170.19,11565.0
2015-11-23 14:10:00,170.07,170.25,169.92,170.11,6506.0,170.07,170.25,169.92,170.11,6506.0
2015-11-23 14:20:00,170.09,170.4,170.0,170.15,2952.0,170.09,170.4,170.0,170.15,2952.0
2015-11-23 14:30:00,170.08,170.13,169.86,170.11,9911.0,170.08,170.13,169.86,170.11,9911.0
2015-11-23 14:40:00,170.17,170.55,170.0,170.4,3900.0,170.17,170.55,170.0,170.4,3900.0
2015-11-23 14:50:00,170.46,170.79,170.46,170.79,3875.0,170.46,170.79,170.46,170.79,3875.0
2015-11-23 15:00:00,170.66,170.88,170.39,170.82,20540.0,170.66,170.88,170.39,170.82,20540.0
2015-11-23 15:10:00,170.82,170.98,170.68,170.91,3819.0,170.82,170.98,170.68,170.91,3819.0
2015-11-23 15:20:00,170.92,171.17,170.78,170.96,9925.0,170.92,171.17,170.78,170.96,9925.0
2015-11-23 15:30:00,171.0,171.12,170.82,170.9,10444.0,171.0,171.12,170.82,170.9,10444.0
2015-11-23 15:40:00,170.86,171.03,170.77,170.93,13143.0,170.86,171.03,170.77,170.93,13143.0
2015-11-23 15:50:00,170.92,170.99,170.6,170.91,50159.0,170.92,170.99,170.6,170.91,50159.0
2015-11-24 09:30:00,169.78,170.44,169.37,169.71,11067.0,169.78,170.44,169.37,169.71,11067.0
2015-11-24 09:40:00,170.52,171.14,170.5,170.56,7936.0,170.52,171.14,170.5,170.56,7936.0
2015-11-24 09:50:00,170.64,171.62,170.64,171.59,8454.0,170.64,171.62,170.64,171.59,8454.0
2015-11-24 10:00:00,171.61,171.61,170.71,170.71,10836.0,171.61,171.61,170.71,170.71,10836.0
2015-11-24 10:10:00,170.67,171.25,170.58,170.84,13181.0,170.67,171.25,170.58,170.84,13181.0
2015-11-24 10:20:00,170.82,171.19,170.76,170.87,7053.0,170.82,171.19,170.76,170.87,7053.0
2015-11-24 10:30:00,170.74,170.74,169.99,170.26,16751.0,170.74,170.74,169.99,170.26,16751.0
2015-11-24 10:40:00,170.47,170.69,169.69,169.9,6655.0,170.47,170.69,169.69,169.9,6655.0
2015-11-24 10:50:00,169.78,170.72,169.64,170.7,11262.0,169.78,170.72,169.64,170.7,11262.0
2015-11-24 11:00:00,170.64,171.04,170.39,170.71,14754.0,170.64,171.04,170.39,170.71,14754.0
2015-11-24 11:10:00,170.72,170.86,170.39,170.65,8531.0,170.72,170.86,170.39,170.65,8531.0
2015-11-24 11:20:00,170.49,171.0,170.44,170.79,6574.0,170.49,171.0,170.44,170.79,6574.0
2015-11-24 11:30:00,170.86,171.13,170.76,171.02,5095.0,170.86,171.13,170.76,171.02,5095.0
2015-11-24 11:40:00,170.88,171.37,170.78,170.88,5926.0,170.88,171.37,170.78,170.88,5926.0
2015-11-24 11:50:00,170.85,171.38,170.84,171.28,6174.0,170.85,171.38,170.84,171.28,6174.0
2015-11-24 12:00:00,171.45,171.86,171.45,171.74,12415.0,171.45,171.86,171.45,171.74,12415.0
2015-11-24 12:10:00,172.0,172.0,171.36,171.38,3452.0,172.0,172.0,171.36,171.38,3452.0
2015-11-24 12:20:00,171.32,171.47,171.14,171.35,8053.0,171.32,171.47,171.14,171.35,8053.0
2015-11-24 12:30:00,171.46,171.46,171.1,171.18,11356.0,171.46,171.46,171.1,171.18,11356.0
2015-11-24 12:40:00,171.13,171.38,171.03,171.28,6239.0,171.13,171.38,171.03,171.28,6239.0
2015-11-24 12:50:00,171.39,171.67,171.39,171.46,5054.0,171.39,171.67,171.39,171.46,5054.0
2015-11-24 13:00:00,171.57,171.89,171.5,171.7,8361.0,171.57,171.89,171.5,171.7,8361.0
2015-11-24 13:10:00,171.7,171.84,171.59,171.65,4688.0,171.7,171.84,171.59,171.65,4688.0
2015-11-24 13:20:00,171.66,172.11,171.6,171.99,7376.0,171.66,172.11,171.6,171.99,7376.0
2015-11-24 13:30:00,172.1,172.19,171.71,171.79,7097.0,172.1,172.19,171.71,171.79,7097.0
2015-11-24 13:40:00,171.79,172.09,171.69,171.69,6304.0,171.79,172.09,171.69,171.69,6304.0
2015-11-24 13:50:00,171.69,172.07,171.61,171.95,7437.0,171.69,172.07,171.61,171.95,7437.0
2015-11-24 14:00:00,172.01,172.12,171.61,172.01,9924.0,172.01,172.12,171.61,172.01,9924.0
2015-11-24 14:10:00,171.87,171.99,171.24,171.4,7887.0,171.87,171.99,171.24,171.4,7887.0
2015-11-24 14:20:00,171.48,171.52,170.9,170.97,10252.0,171.48,171.52,170.9,170.97,10252.0
2015-11-24 14:30:00,170.97,171.16,170.83,170.84,8096.0,170.97,171.16,170.83,170.84,8096.0
2015-11-24 14:40:00,170.87,171.39,170.87,171.07,10531.0,170.87,171.39,170.87,171.07,10531.0
2015-11-24 14:50:00,171.09,171.45,171.02,171.22,7873.0,171.09,171.45,171.02,171.22,7873.0
2015-11-24 15:00:00,171.3,171.63,171.07,171.51,14456.0,171.3,171.63,171.07,171.51,14456.0
2015-11-24 15:10:00,171.5,171.71,171.36,171.62,13496.0,171.5,171.71,171.36,171.62,13496.0
2015-11-24 15:20:00,171.53,171.57,171.19,171.27,14576.0,171.53,171.57,171.19,171.27,14576.0
2015-11-24 15:30:00,171.24,171.59,171.08,171.08,13007.0,171.24,171.59,171.08,171.08,13007.0
2015-11-24 15:40:00,171.08,171.26,170.89,170.89,31689.0,171.08,171.26,170.89,170.89,31689.0
2015-11-24 15:50:00,170.89,170.93,170.58,170.83,72760.0,170.89,170.93,170.58,170.83,72760.0
2015-11-25 09:30:00,170.01,171.0,170.0,170.05,21167.0,170.01,171.0,170.0,170.05,21167.0
2015-11-25 09:40:00,170.25,170.56,169.3,169.78,35294.0,170.25,170.56,169.3,169.78,35294.0
2015-11-25 09:50:00,169.98,170.31,169.82,169.99,11115.0,169.98,170.31,169.82,169.99,11115.0
2015-11-25 10:00:00,170.09,170.78,170.04,170.41,31118.0,170.09,170.78,170.04,170.41,31118.0
2015-11-25 10:10:00,170.38,170.6,169.81,169.98,21476.0,170.38,170.6,169.81,169.98,21476.0
2015-11-25 10:20:00,169.87,169.94,169.51,169.54,10064.0,169.87,169.94,169.51,169.54,10064.0
2015-11-25 10:30:00,169.72,170.35,169.5,170.28,18135.0,169.72,170.35,169.5,170.28,18135.0
2015-11-25 10:40:00,170.23,170.4,170.1,170.4,9508.0,170.23,170.4,170.1,170.4,9508.0
2015-11-25 10:50:00,170.4,170.4,169.98,170.13,13857.0,170.4,170.4,169.98,170.13,13857.0
2015-11-25 11:00:00,169.97,170.35,169.88,169.97,12386.0,169.97,170.35,169.88,169.97,12386.0
2015-11-25 11:10:00,170.02,170.02,169.4,169.56,10778.0,170.02,170.02,169.4,169.56,10778.0
2015-11-25 11:20:00,169.55,169.71,169.17,169.17,17504.0,169.55,169.71,169.17,169.17,17504.0
2015-11-25 11:30:00,169.27,169.87,169.21,169.71,11977.0,169.27,169.87,169.21,169.71,11977.0
2015-11-25 11:40:00,170.03,170.03,169.64,169.71,5000.0,170.03,170.03,169.64,169.71,5000.0
2015-11-25 11:50:00,169.75,170.17,169.68,170.14,5580.0,169.75,170.17,169.68,170.14,5580.0
2015-11-25 12:00:00,170.17,170.4,169.88,170.34,9078.0,170.17,170.4,169.88,170.34,9078.0
2015-11-25 12:10:00,170.34,170.63,170.31,170.53,8400.0,170.34,170.63,170.31,170.53,8400.0
2015-11-25 12:20:00,170.58,170.63,170.11,170.23,14634.0,170.58,170.63,170.11,170.23,14634.0
2015-11-25 12:30:00,170.12,170.19,169.93,170.15,4600.0,170.12,170.19,169.93,170.15,4600.0
2015-11-25 12:40:00,170.09,170.18,169.95,169.95,4750.0,170.09,170.18,169.95,169.95,4750.0
2015-11-25 12:50:00,169.92,170.5,169.92,170.5,12857.0,169.92,170.5,169.92,170.5,12857.0
2015-11-25 13:00:00,170.41,170.55,170.21,170.36,8762.0,170.41,170.55,170.21,170.36,8762.0
2015-11-25 13:10:00,170.36,170.53,170.18,170.37,9578.0,170.36,170.53,170.18,170.37,9578.0
2015-11-25 13:20:00,170.52,170.79,170.31,170.31,9630.0,170.52,170.79,170.31,170.31,9630.0
2015-11-25 13:30:00,170.39,170.73,170.11,170.6,6020.0,170.39,170.73,170.11,170.6,6020.0
2015-11-25 13:40:00,170.6,170.73,170.46,170.56,5600.0,170.6,170.73,170.46,170.56,5600.0
2015-11-25 13:50:00,170.56,170.94,170.5,170.72,15938.0,170.56,170.94,170.5,170.72,15938.0
2015-11-25 14:00:00,170.71,171.01,170.71,170.99,15898.0,170.71,171.01,170.71,170.99,15898.0
2015-11-25 14:10:00,171.0,171.0,170.64,170.65,9897.0,171.0,171.0,170.64,170.65,9897.0
2015-11-25 14:20:00,170.7,170.7,170.45,170.5,6450.0,170.7,170.7,170.45,170.5,6450.0
2015-11-25 14:30:00,170.55,170.77,170.23,170.23,8330.0,170.55,170.77,170.23,170.23,8330.0
2015-11-25 14:40:00,170.36,170.54,170.14,170.22,8500.0,170.36,170.54,170.14,170.22,8500.0
2015-11-25 14:50:00,170.21,170.41,170.13,170.27,7410.0,170.21,170.41,170.13,170.27,7410.0
2015-11-25 15:00:00,170.27,170.6,170.23,170.6,8650.0,170.27,170.6,170.23,170.6,8650.0
2015-11-25 15:10:00,170.67,170.67,170.17,170.49,10499.0,170.67,170.67,170.17,170.49,10499.0
2015-11-25 15:20:00,170.48,170.7,170.48,170.68,8978.0,170.48,170.7,170.48,170.68,8978.0
2015-11-25 15:30:00,170.69,170.85,170.54,170.83,10314.0,170.69,170.85,170.54,170.83,10314.0
2015-11-25 15:40:00,170.87,171.0,169.83,169.87,47907.0,170.87,171.0,169.83,169.87,47907.0
2015-11-25 15:50:00,170.08,170.35,169.94,170.06,62340.0,170.08,170.35,169.94,170.06,62340.0
2015-11-27 09:30:00,170.59,170.59,169.88,170.59,3657.0,170.59,170.59,169.88,170.59,3657.0
2015-11-27 09:40:00,170.57,171.25,170.44,171.17,17699.0,170.57,171.25,170.44,171.17,17699.0
2015-11-27 09:50:00,171.18,171.18,170.51,170.61,13515.0,171.18,171.18,170.51,170.61,13515.0
2015-11-27 10:00:00,170.71,171.03,170.27,170.92,10557.0,170.71,171.03,170.27,170.92,10557.0
2015-11-27 10:10:00,171.03,171.84,170.69,171.68,15865.0,171.03,171.84,170.69,171.68,15865.0
2015-11-27 10:20:00,171.65,171.76,171.42,171.56,10770.0,171.65,171.76,171.42,171.56,10770.0
2015-11-27 10:30:00,171.56,171.77,171.27,171.29,6061.0,171.56,171.77,171.27,171.29,6061.0
2015-11-27 10:40:00,171.21,171.74,171.21,171.55,6174.0,171.21,171.74,171.21,171.55,6174.0
2015-11-27 10:50:00,171.53,171.79,171.41,171.65,11700.0,171.53,171.79,171.41,171.65,11700.0
2015-11-27 11:00:00,171.7,171.79,171.4,171.6,6710.0,171.7,171.79,171.4,171.6,6710.0
2015-11-27 11:10:00,171.5,171.58,171.06,171.15,13750.0,171.5,171.58,171.06,171.15,13750.0
2015-11-27 11:20:00,171.06,171.34,171.06,171.15,9025.0,171.06,171.34,171.06,171.15,9025.0
2015-11-27 11:30:00,171.19,171.33,170.84,170.84,5905.0,171.19,171.33,170.84,170.84,5905.0
2015-11-27 11:40:00,170.84,171.22,170.75,170.75,24822.0,170.84,171.22,170.75,170.75,24822.0
2015-11-27 11:50:00,170.72,171.04,170.53,170.79,10750.0,170.72,171.04,170.53,170.79,10750.0
2015-11-27 12:00:00,170.74,170.91,170.46,170.8,7290.0,170.74,170.91,170.46,170.8,7290.0
2015-11-27 12:10:00,170.65,171.26,170.65,171.25,6718.0,170.65,171.26,170.65,171.25,6718.0
2015-11-27 12:20:00,171.17,171.38,171.17,171.3,19080.0,171.17,171.38,171.17,171.3,19080.0
2015-11-27 12:30:00,171.34,171.71,171.34,171.36,10444.0,171.34,171.71,171.34,171.36,10444.0
2015-11-27 12:40:00,171.36,171.53,171.26,171.36,10559.0,171.36,171.53,171.26,171.36,10559.0
2015-11-27 12:50:00,171.27,171.33,170.87,170.9,37202.0,171.27,171.33,170.87,170.9,37202.0
2015-11-30 09:30:00,173.01,174.49,172.14,172.66,74570.0,173.01,174.49,172.14,172.66,74570.0
2015-11-30 09:40:00,172.59,173.2,172.2,172.46,31218.0,172.59,173.2,172.2,172.46,31218.0
2015-11-30 09:50:00,172.4,172.45,171.02,171.27,35298.0,172.4,172.45,171.02,171.27,35298.0
2015-11-30 10:00:00,171.19,171.53,170.46,171.04,45094.0,171.19,171.53,170.46,171.04,45094.0
2015-11-30 10:10:00,171.1,171.14,169.93,170.43,52768.0,171.1,171.14,169.93,170.43,52768.0
2015-11-30 10:20:00,170.48,170.84,170.25,170.59,30981.0,170.48,170.84,170.25,170.59,30981.0
2015-11-30 10:30:00,170.59,170.78,170.01,170.04,15347.0,170.59,170.78,170.01,170.04,15347.0
2015-11-30 10:40:00,170.09,170.3,169.12,169.28,27866.0,170.09,170.3,169.12,169.28,27866.0
2015-11-30 10:50:00,169.33,169.87,168.51,168.58,34157.0,169.33,169.87,168.51,168.58,34157.0
2015-11-30 11:00:00,168.62,168.62,168.01,168.37,29963.0,168.62,168.62,168.01,168.37,29963.0
2015-11-30 11:10:00,168.39,168.79,167.82,167.84,14846.0,168.39,168.79,167.82,167.84,14846.0
2015-11-30 11:20:00,167.8,167.82,166.62,167.09,34694.0,167.8,167.82,166.62,167.09,34694.0
2015-11-30 11:30:00,167.04,168.33,166.46,168.28,29753.0,167.04,168.33,166.46,168.28,29753.0
2015-11-30 11:40:00,168.31,168.31,166.85,166.85,26408.0,168.31,168.31,166.85,166.85,26408.0
2015-11-30 11:50:00,167.01,167.45,166.54,166.89,18797.0,167.01,167.45,166.54,166.89,18797.0
2015-11-30 12:00:00,166.89,167.0,166.4,166.63,21521.0,166.89,167.0,166.4,166.63,21521.0
2015-11-30 12:10:00,166.51,166.83,166.1,166.38,14251.0,166.51,166.83,166.1,166.38,14251.0
2015-11-30 12:20:00,166.61,166.84,166.33,166.46,17345.0,166.61,166.84,166.33,166.46,17345.0
2015-11-30 12:30:00,166.34,166.44,165.84,166.21,20933.0,166.34,166.44,165.84,166.21,20933.0
2015-11-30 12:40:00,166.03,166.47,166.03,166.22,22455.0,166.03,166.47,166.03,166.22,22455.0
2015-11-30 12:50:00,166.28,166.47,166.1,166.21,25456.0,166.28,166.47,166.1,166.21,25456.0
2015-11-30 13:00:00,166.35,167.17,166.21,166.82,22991.0,166.35,167.17,166.21,166.82,22991.0
2015-11-30 13:10:00,166.94,166.97,166.5,166.89,14423.0,166.94,166.97,166.5,166.89,14423.0
2015-11-30 13:20:00,166.87,167.09,166.52,166.96,11954.0,166.87,167.09,166.52,166.96,11954.0
2015-11-30 13:30:00,166.98,167.07,166.64,166.81,8716.0,166.98,167.07,166.64,166.81,8716.0
2015-11-30 13:40:00,166.52,166.85,166.52,166.82,6592.0,166.52,166.85,166.52,166.82,6592.0
2015-11-30 13:50:00,167.04,167.28,166.86,167.17,9854.0,167.04,167.28,166.86,167.17,9854.0
2015-11-30 14:00:00,167.11,167.23,167.02,167.22,6854.0,167.11,167.23,167.02,167.22,6854.0
2015-11-30 14:10:00,167.22,167.43,167.21,167.22,13627.0,167.22,167.43,167.21,167.22,13627.0
2015-11-30 14:20:00,167.26,167.34,166.9,167.34,31464.0,167.26,167.34,166.9,167.34,31464.0
2015-11-30 14:30:00,167.35,167.38,167.12,167.12,10762.0,167.35,167.38,167.12,167.12,10762.0
2015-11-30 14:40:00,167.11,167.42,167.02,167.05,13940.0,167.11,167.42,167.02,167.05,13940.0
2015-11-30 14:50:00,167.08,167.24,166.95,167.0,17911.0,167.08,167.24,166.95,167.0,17911.0
2015-11-30 15:00:00,166.95,167.07,166.85,166.89,15802.0,166.95,167.07,166.85,166.89,15802.0
2015-11-30 15:10:00,166.81,166.85,166.43,166.43,11409.0,166.81,166.85,166.43,166.43,11409.0
2015-11-30 15:20:00,166.37,166.65,166.34,166.59,16297.0,166.37,166.65,166.34,166.59,16297.0
2015-11-30 15:30:00,166.6,166.91,166.49,166.88,19756.0,166.6,166.91,166.49,166.88,19756.0
2015-11-30 15:40:00,166.91,167.06,166.77,167.03,32942.0,166.91,167.06,166.77,167.03,32942.0
2015-11-30 15:50:00,166.99,167.14,166.81,167.0,72374.0,166.99,167.14,166.81,167.0,72374.0
2015-12-01 09:30:00,167.82,168.95,167.1,167.1,49023.0,167.82,168.95,167.1,167.1,49023.0
2015-12-01 09:40:00,167.25,168.46,167.2,168.35,26590.0,167.25,168.46,167.2,168.35,26590.0
2015-12-01 09:50:00,168.37,168.68,167.75,167.84,30937.0,168.37,168.68,167.75,167.84,30937.0
2015-12-01 10:00:00,167.8,167.91,167.01,167.09,26786.0,167.8,167.91,167.01,167.09,26786.0
2015-12-01 10:10:00,167.03,167.37,166.02,166.36,24870.0,167.03,167.37,166.02,166.36,24870.0
2015-12-01 10:20:00,166.61,166.74,166.24,166.43,9790.0,166.61,166.74,166.24,166.43,9790.0
2015-12-01 10:30:00,166.44,166.57,165.58,165.58,58523.0,166.44,166.57,165.58,165.58,58523.0
2015-12-01 10:40:00,165.86,166.51,165.75,165.94,16193.0,165.86,166.51,165.75,165.94,16193.0
2015-12-01 10:50:00,165.75,166.01,165.67,165.89,10105.0,165.75,166.01,165.67,165.89,10105.0
2015-12-01 11:00:00,165.87,166.08,165.44,165.5,27115.0,165.87,166.08,165.44,165.5,27115.0
2015-12-01 11:10:00,165.53,165.7,165.3,165.43,17646.0,165.53,165.7,165.3,165.43,17646.0
2015-12-01 11:20:00,165.37,165.5,164.75,164.98,30335.0,165.37,165.5,164.75,164.98,30335.0
2015-12-01 11:30:00,164.98,165.16,164.27,164.28,24066.0,164.98,165.16,164.27,164.28,24066.0
2015-12-01 11:40:00,164.44,164.52,163.78,164.45,40967.0,164.44,164.52,163.78,164.45,40967.0
2015-12-01 11:50:00,164.34,164.61,164.31,164.42,20681.0,164.34,164.61,164.31,164.42,20681.0
2015-12-01 12:00:00,164.5,164.62,164.45,164.48,16253.0,164.5,164.62,164.45,164.48,16253.0
2015-12-01 12:10:00,164.5,164.61,164.37,164.55,36738.0,164.5,164.61,164.37,164.55,36738.0
2015-12-01 12:20:00,164.61,165.14,164.56,164.94,20899.0,164.61,165.14,164.56,164.94,20899.0
2015-12-01 12:30:00,164.84,165.05,164.84,165.03,15955.0,164.84,165.05,164.84,165.03,15955.0
2015-12-01 12:40:00,165.0,165.27,164.9,165.12,14300.0,165.0,165.27,164.9,165.12,14300.0
2015-12-01 12:50:00,165.13,165.56,165.11,165.5,15580.0,165.13,165.56,165.11,165.5,15580.0
2015-12-01 13:00:00,165.5,165.52,165.08,165.16,7295.0,165.5,165.52,165.08,165.16,7295.0
2015-12-01 13:10:00,165.17,165.4,165.07,165.17,9379.0,165.17,165.4,165.07,165.17,9379.0
2015-12-01 13:20:00,165.14,165.29,165.07,165.07,4829.0,165.14,165.29,165.07,165.07,4829.0
2015-12-01 13:30:00,165.12,165.14,164.83,165.02,9220.0,165.12,165.14,164.83,165.02,9220.0
2015-12-01 13:40:00,165.16,165.4,164.99,165.29,9500.0,165.16,165.4,164.99,165.29,9500.0
2015-12-01 13:50:00,165.39,165.43,165.24,165.26,6377.0,165.39,165.43,165.24,165.26,6377.0
2015-12-01 14:00:00,165.21,165.78,165.2,165.57,12777.0,165.21,165.78,165.2,165.57,12777.0
2015-12-01 14:10:00,165.62,165.88,165.52,165.77,8940.0,165.62,165.88,165.52,165.77,8940.0
2015-12-01 14:20:00,165.77,165.99,165.76,165.99,13132.0,165.77,165.99,165.76,165.99,13132.0
2015-12-01 14:30:00,165.94,165.96,165.69,165.79,9788.0,165.94,165.96,165.69,165.79,9788.0
2015-12-01 14:40:00,165.83,165.83,165.57,165.72,11650.0,165.83,165.83,165.57,165.72,11650.0
2015-12-01 14:50:00,165.75,165.75,165.56,165.72,14491.0,165.75,165.75,165.56,165.72,14491.0
2015-12-01 15:00:00,165.72,165.81,165.56,165.6,22894.0,165.72,165.81,165.56,165.6,22894.0
2015-12-01 15:10:00,165.64,165.75,165.54,165.62,18505.0,165.64,165.75,165.54,165.62,18505.0
2015-12-01 15:20:00,165.59,165.77,165.59,165.71,23268.0,165.59,165.77,165.59,165.71,23268.0
2015-12-01 15:30:00,165.71,165.77,165.66,165.72,29787.0,165.71,165.77,165.66,165.72,29787.0
2015-12-01 15:40:00,165.71,165.77,165.66,165.75,37973.0,165.71,165.77,165.66,165.75,37973.0
2015-12-01 15:50:00,165.76,165.94,165.71,165.77,75428.0,165.76,165.94,165.71,165.77,75428.0
2015-12-02 09:30:00,165.83,166.2,165.12,165.14,24985.0,165.83,166.2,165.12,165.14,24985.0
2015-12-02 09:40:00,165.47,165.85,165.13,165.5,22241.0,165.47,165.85,165.13,165.5,22241.0
2015-12-02 09:50:00,165.51,165.59,164.31,164.94,20451.0,165.51,165.59,164.31,164.94,20451.0
2015-12-02 10:00:00,165.0,165.55,164.58,164.68,30525.0,165.0,165.55,164.58,164.68,30525.0
2015-12-02 10:10:00,164.6,165.25,164.52,164.88,19412.0,164.6,165.25,164.52,164.88,19412.0
2015-12-02 10:20:00,164.89,164.93,164.16,164.24,26486.0,164.89,164.93,164.16,164.24,26486.0
2015-12-02 10:30:00,164.21,164.72,164.05,164.72,24030.0,164.21,164.72,164.05,164.72,24030.0
2015-12-02 10:40:00,164.8,165.0,164.59,164.81,47686.0,164.8,165.0,164.59,164.81,47686.0
2015-12-02 10:50:00,164.81,164.98,164.57,164.75,18247.0,164.81,164.98,164.57,164.75,18247.0
2015-12-02 11:00:00,164.7,164.7,163.81,164.01,22208.0,164.7,164.7,163.81,164.01,22208.0
2015-12-02 11:10:00,164.08,164.29,163.92,163.94,10743.0,164.08,164.29,163.92,163.94,10743.0
2015-12-02 11:20:00,163.93,164.36,163.9,164.1,17525.0,163.93,164.36,163.9,164.1,17525.0
2015-12-02 11:30:00,164.17,164.18,163.44,163.5,24105.0,164.17,164.18,163.44,163.5,24105.0
2015-12-02 11:40:00,163.52,163.73,163.24,163.36,16506.0,163.52,163.73,163.24,163.36,16506.0
2015-12-02 11:50:00,163.43,163.59,163.11,163.31,12696.0,163.43,163.59,163.11,163.31,12696.0
2015-12-02 12:00:00,163.26,163.48,163.14,163.43,36759.0,163.26,163.48,163.14,163.43,36759.0
2015-12-02 12:10:00,163.39,163.48,163.29,163.46,13206.0,163.39,163.48,163.29,163.46,13206.0
2015-12-02 12:20:00,163.43,163.52,162.58,163.42,45988.0,163.43,163.52,162.58,163.42,45988.0
2015-12-02 12:30:00,163.33,163.59,163.15,163.5,22413.0,163.33,163.59,163.15,163.5,22413.0
2015-12-02 12:40:00,163.48,163.89,163.48,163.85,13668.0,163.48,163.89,163.48,163.85,13668.0
2015-12-02 12:50:00,163.87,164.18,163.68,163.88,14805.0,163.87,164.18,163.68,163.88,14805.0
2015-12-02 13:00:00,164.0,164.0,163.68,163.86,8615.0,164.0,164.0,163.68,163.86,8615.0
2015-12-02 13:10:00,163.93,164.0,163.68,163.68,5700.0,163.93,164.0,163.68,163.68,5700.0
2015-12-02 13:20:00,163.65,164.0,163.64,163.87,10068.0,163.65,164.0,163.64,163.87,10068.0
2015-12-02 13:30:00,163.84,164.22,163.66,164.22,14536.0,163.84,164.22,163.66,164.22,14536.0
2015-12-02 13:40:00,164.26,164.32,164.08,164.32,13297.0,164.26,164.32,164.08,164.32,13297.0
2015-12-02 13:50:00,164.24,164.55,164.2,164.46,26858.0,164.24,164.55,164.2,164.46,26858.0
2015-12-02 14:00:00,164.46,164.46,163.88,164.06,13668.0,164.46,164.46,163.88,164.06,13668.0
2015-12-02 14:10:00,164.04,164.04,163.41,163.94,17754.0,164.04,164.04,163.41,163.94,17754.0
2015-12-02 14:20:00,164.03,164.33,163.89,164.15,13647.0,164.03,164.33,163.89,164.15,13647.0
2015-12-02 14:30:00,164.11,164.21,163.85,163.85,12031.0,164.11,164.21,163.85,163.85,12031.0
2015-12-02 14:40:00,163.97,163.97,163.32,163.59,25716.0,163.97,163.97,163.32,163.59,25716.0
2015-12-02 14:50:00,163.48,163.61,163.18,163.23,20222.0,163.48,163.61,163.18,163.23,20222.0
2015-12-02 15:00:00,163.19,163.48,163.19,163.48,31487.0,163.19,163.48,163.19,163.48,31487.0
2015-12-02 15:10:00,163.53,164.12,163.45,164.12,21700.0,163.53,164.12,163.45,164.12,21700.0
2015-12-02 15:20:00,164.13,164.36,164.08,164.14,27664.0,164.13,164.36,164.08,164.14,27664.0
2015-12-02 15:30:00,164.15,164.18,163.58,163.78,48670.0,164.15,164.18,163.58,163.78,48670.0
2015-12-02 15:40:00,163.78,163.93,163.5,163.75,46523.0,163.78,163.93,163.5,163.75,46523.0
2015-12-02 15:50:00,163.7,163.96,163.42,163.52,99682.0,163.7,163.96,163.42,163.52,99682.0
2015-12-03 09:30:00,164.41,165.36,163.53,164.99,32494.0,164.41,165.36,163.53,164.99,32494.0
2015-12-03 09:40:00,165.03,165.36,164.18,164.26,39138.0,165.03,165.36,164.18,164.26,39138.0
2015-12-03 09:50:00,164.21,164.88,163.96,164.74,30213.0,164.21,164.88,163.96,164.74,30213.0
2015-12-03 10:00:00,164.33,164.44,163.03,163.04,21327.0,164.33,164.44,163.03,163.04,21327.0
2015-12-03 10:10:00,163.18,163.74,162.5,163.35,36542.0,163.18,163.74,162.5,163.35,36542.0
2015-12-03 10:20:00,163.35,164.3,163.21,164.1,53893.0,163.35,164.3,163.21,164.1,53893.0
2015-12-03 10:30:00,164.0,164.43,163.81,163.93,25386.0,164.0,164.43,163.81,163.93,25386.0
2015-12-03 10:40:00,163.92,164.22,163.45,164.21,30138.0,163.92,164.22,163.45,164.21,30138.0
2015-12-03 10:50:00,164.07,164.23,163.87,164.04,18191.0,164.07,164.23,163.87,164.04,18191.0
2015-12-03 11:00:00,164.02,164.36,163.86,164.33,20872.0,164.02,164.36,163.86,164.33,20872.0
2015-12-03 11:10:00,164.39,164.98,164.36,164.36,21799.0,164.39,164.98,164.36,164.36,21799.0
2015-12-03 11:20:00,164.36,164.5,163.95,164.25,26916.0,164.36,164.5,163.95,164.25,26916.0
2015-12-03 11:30:00,164.12,164.32,163.92,164.2,14349.0,164.12,164.32,163.92,164.2,14349.0
2015-12-03 11:40:00,164.15,164.21,163.73,163.87,19450.0,164.15,164.21,163.73,163.87,19450.0
2015-12-03 11:50:00,163.78,164.38,163.78,164.28,36100.0,163.78,164.38,163.78,164.28,36100.0
2015-12-03 12:00:00,164.28,164.5,163.92,163.93,41361.0,164.28,164.5,163.92,163.93,41361.0
2015-12-03 12:10:00,163.9,163.92,163.47,163.51,24332.0,163.9,163.92,163.47,163.51,24332.0
2015-12-03 12:20:00,163.51,163.9,163.47,163.82,21784.0,163.51,163.9,163.47,163.82,21784.0
2015-12-03 12:30:00,163.84,163.94,163.07,163.25,20295.0,163.84,163.94,163.07,163.25,20295.0
2015-12-03 12:40:00,163.26,163.77,163.26,163.54,12541.0,163.26,163.77,163.26,163.54,12541.0
2015-12-03 12:50:00,163.52,163.52,162.92,163.17,19488.0,163.52,163.52,162.92,163.17,19488.0
2015-12-03 13:00:00,163.05,163.16,162.1,162.15,29738.0,163.05,163.16,162.1,162.15,29738.0
2015-12-03 13:10:00,162.18,162.66,162.14,162.58,12273.0,162.18,162.66,162.14,162.58,12273.0
2015-12-03 13:20:00,162.54,163.03,162.44,162.81,14183.0,162.54,163.03,162.44,162.81,14183.0
2015-12-03 13:30:00,162.76,162.89,162.32,162.41,16691.0,162.76,162.89,162.32,162.41,16691.0
2015-12-03 13:40:00,162.41,162.59,161.33,161.36,25346.0,162.41,162.59,161.33,161.36,25346.0
2015-12-03 13:50:00,161.47,161.79,161.32,161.35,19084.0,161.47,161.79,161.32,161.35,19084.0
2015-12-03 14:00:00,161.28,161.64,161.0,161.41,35973.0,161.28,161.64,161.0,161.41,35973.0
2015-12-03 14:10:00,161.48,161.87,161.27,161.84,20317.0,161.48,161.87,161.27,161.84,20317.0
2015-12-03 14:20:00,161.87,161.87,161.36,161.73,29853.0,161.87,161.87,161.36,161.73,29853.0
2015-12-03 14:30:00,161.74,162.49,161.56,162.21,42374.0,161.74,162.49,161.56,162.21,42374.0
2015-12-03 14:40:00,162.35,162.35,161.54,161.89,43823.0,162.35,162.35,161.54,161.89,43823.0
2015-12-03 14:50:00,161.84,162.4,161.81,162.23,20634.0,161.84,162.4,161.81,162.23,20634.0
2015-12-03 15:00:00,162.2,162.72,162.09,162.35,59852.0,162.2,162.72,162.09,162.35,59852.0
2015-12-03 15:10:00,162.26,162.57,162.18,162.19,65457.0,162.26,162.57,162.18,162.19,65457.0
2015-12-03 15:20:00,162.15,162.37,161.79,161.79,38683.0,162.15,162.37,161.79,161.79,38683.0
2015-12-03 15:30:00,161.84,162.34,161.42,162.2,71488.0,161.84,162.34,161.42,162.2,71488.0
2015-12-03 15:40:00,162.25,162.68,161.7,162.09,73004.0,162.25,162.68,161.7,162.09,73004.0
2015-12-03 15:50:00,162.02,164.22,162.02,163.19,210275.0,162.02,164.22,162.02,163.19,210275.0
2015-12-04 09:30:00,174.8,177.75,173.87,177.0,705957.0,174.8,177.75,173.87,177.0,705957.0
2015-12-04 09:40:00,176.97,178.79,175.53,178.13,348574.0,176.97,178.79,175.53,178.13,348574.0
2015-12-04 09:50:00,177.87,178.4,177.14,178.17,147931.0,177.87,178.4,177.14,178.17,147931.0
2015-12-04 10:00:00,178.16,179.2,178.05,178.74,228551.0,178.16,179.2,178.05,178.74,228551.0
2015-12-04 10:10:00,178.82,180.0,178.54,179.91,214658.0,178.82,180.0,178.54,179.91,214658.0
2015-12-04 10:20:00,179.9,180.27,179.01,179.21,138617.0,179.9,180.27,179.01,179.21,138617.0
2015-12-04 10:30:00,179.26,180.1,178.82,179.79,80568.0,179.26,180.1,178.82,179.79,80568.0
2015-12-04 10:40:00,179.8,179.93,178.58,179.56,82113.0,179.8,179.93,178.58,179.56,82113.0
2015-12-04 10:50:00,179.57,180.2,179.23,180.14,73431.0,179.57,180.2,179.23,180.14,73431.0
2015-12-04 11:00:00,180.04,180.33,179.42,179.72,78092.0,180.04,180.33,179.42,179.72,78092.0
2015-12-04 11:10:00,179.94,185.49,179.93,180.91,91936.0,179.94,185.49,179.93,180.91,91936.0
2015-12-04 11:20:00,180.9,182.29,180.53,181.29,99962.0,180.9,182.29,180.53,181.29,99962.0
2015-12-04 11:30:00,181.36,182.78,180.78,182.04,75895.0,181.36,182.78,180.78,182.04,75895.0
2015-12-04 11:40:00,182.04,183.42,182.03,183.0,117232.0,182.04,183.42,182.03,183.0,117232.0
2015-12-04 11:50:00,183.08,184.22,182.73,183.46,133783.0,183.08,184.22,182.73,183.46,133783.0
2015-12-04 12:00:00,183.51,183.99,183.08,183.89,49467.0,183.51,183.99,183.08,183.89,49467.0
2015-12-04 12:10:00,183.88,184.92,183.73,184.86,80375.0,183.88,184.92,183.73,184.86,80375.0
2015-12-04 12:20:00,184.86,184.95,183.95,184.29,72727.0,184.86,184.95,183.95,184.29,72727.0
2015-12-04 12:30:00,184.42,185.29,184.33,184.74,90278.0,184.42,185.29,184.33,184.74,90278.0
2015-12-04 12:40:00,184.68,185.07,183.49,183.96,103046.0,184.68,185.07,183.49,183.96,103046.0
2015-12-04 12:50:00,183.96,184.2,182.12,182.47,104850.0,183.96,184.2,182.12,182.47,104850.0
2015-12-04 13:00:00,182.47,184.0,182.39,183.96,58536.0,182.47,184.0,182.39,183.96,58536.0
2015-12-04 13:10:00,184.03,184.42,183.61,183.84,61443.0,184.03,184.42,183.61,183.84,61443.0
2015-12-04 13:20:00,183.77,183.77,182.26,182.29,96252.0,183.77,183.77,182.26,182.29,96252.0
2015-12-04 13:30:00,182.43,183.36,182.38,183.08,42250.0,182.43,183.36,182.38,183.08,42250.0
2015-12-04 13:40:00,183.11,183.22,182.53,183.15,33395.0,183.11,183.22,182.53,183.15,33395.0
2015-12-04 13:50:00,183.01,183.2,182.27,182.59,40816.0,183.01,183.2,182.27,182.59,40816.0
2015-12-04 14:00:00,182.63,183.47,182.56,182.84,33619.0,182.63,183.47,182.56,182.84,33619.0
2015-12-04 14:10:00,182.78,182.85,182.22,182.53,43477.0,182.78,182.85,182.22,182.53,43477.0
2015-12-04 14:20:00,182.58,183.19,182.33,182.49,30303.0,182.58,183.19,182.33,182.49,30303.0
2015-12-04 14:30:00,182.57,182.73,182.15,182.72,61963.0,182.57,182.73,182.15,182.72,61963.0
2015-12-04 14:40:00,182.7,183.82,182.7,183.14,57728.0,182.7,183.82,182.7,183.14,57728.0
2015-12-04 14:50:00,183.11,184.13,182.73,184.02,64544.0,183.11,184.13,182.73,184.02,64544.0
2015-12-04 15:00:00,183.91,185.73,183.67,185.44,132016.0,183.91,185.73,183.67,185.44,132016.0
2015-12-04 15:10:00,185.43,185.5,183.6,184.02,116757.0,185.43,185.5,183.6,184.02,116757.0
2015-12-04 15:20:00,184.09,185.23,184.09,185.1,91262.0,184.09,185.23,184.09,185.1,91262.0
2015-12-04 15:30:00,185.06,185.3,184.06,184.88,91157.0,185.06,185.3,184.06,184.88,91157.0
2015-12-04 15:40:00,184.88,185.69,184.78,185.0,136373.0,184.88,185.69,184.78,185.0,136373.0
2015-12-04 15:50:00,184.97,185.01,183.99,184.07,203076.0,184.97,185.01,183.99,184.07,203076.0
2015-12-07 09:30:00,184.64,184.9,183.21,184.3,47190.0,184.64,184.9,183.21,184.3,47190.0
2015-12-07 09:40:00,183.84,184.71,183.38,183.58,34306.0,183.84,184.71,183.38,183.58,34306.0
2015-12-07 09:50:00,183.76,184.2,183.46,184.0,21651.0,183.76,184.2,183.46,184.0,21651.0
2015-12-07 10:00:00,183.95,184.63,183.72,184.1,50480.0,183.95,184.63,183.72,184.1,50480.0
2015-12-07 10:10:00,184.11,185.08,183.93,184.91,42582.0,184.11,185.08,183.93,184.91,42582.0
2015-12-07 10:20:00,184.87,184.95,184.35,184.8,27389.0,184.87,184.95,184.35,184.8,27389.0
2015-12-07 10:30:00,184.64,184.81,183.93,184.31,48360.0,184.64,184.81,183.93,184.31,48360.0
2015-12-07 10:40:00,184.29,184.35,183.74,183.95,33945.0,184.29,184.35,183.74,183.95,33945.0
2015-12-07 10:50:00,183.96,184.24,183.4,183.56,24438.0,183.96,184.24,183.4,183.56,24438.0
2015-12-07 11:00:00,183.52,183.81,183.46,183.7,62465.0,183.52,183.81,183.46,183.7,62465.0
2015-12-07 11:10:00,183.74,183.86,183.4,183.84,37453.0,183.74,183.86,183.4,183.84,37453.0
2015-12-07 11:20:00,183.85,183.93,183.43,183.47,17651.0,183.85,183.93,183.43,183.47,17651.0
2015-12-07 11:30:00,183.47,184.71,183.44,184.7,25497.0,183.47,184.71,183.44,184.7,25497.0
2015-12-07 11:40:00,184.76,185.39,184.66,185.34,34151.0,184.76,185.39,184.66,185.34,34151.0
2015-12-07 11:50:00,185.34,186.0,185.23,185.25,34461.0,185.34,186.0,185.23,185.25,34461.0
2015-12-07 12:00:00,185.35,185.51,185.04,185.12,23702.0,185.35,185.51,185.04,185.12,23702.0
2015-12-07 12:10:00,185.12,185.9,185.12,185.53,37455.0,185.12,185.9,185.12,185.53,37455.0
2015-12-07 12:20:00,185.5,185.5,185.1,185.19,25441.0,185.5,185.5,185.1,185.19,25441.0
2015-12-07 12:30:00,185.18,185.5,185.05,185.5,31665.0,185.18,185.5,185.05,185.5,31665.0
2015-12-07 12:40:00,185.61,185.89,185.39,185.89,17966.0,185.61,185.89,185.39,185.89,17966.0
2015-12-07 12:50:00,185.88,186.03,185.56,185.8,14299.0,185.88,186.03,185.56,185.8,14299.0
2015-12-07 13:00:00,185.81,185.87,184.92,185.72,36864.0,185.81,185.87,184.92,185.72,36864.0
2015-12-07 13:10:00,185.58,185.72,184.97,185.21,47093.0,185.58,185.72,184.97,185.21,47093.0
2015-12-07 13:20:00,185.31,185.99,185.16,185.95,21657.0,185.31,185.99,185.16,185.95,21657.0
2015-12-07 13:30:00,185.95,186.27,185.31,185.74,22197.0,185.95,186.27,185.31,185.74,22197.0
2015-12-07 13:40:00,185.64,185.74,185.25,185.43,30558.0,185.64,185.74,185.25,185.43,30558.0
2015-12-07 13:50:00,185.27,186.14,185.27,186.14,17320.0,185.27,186.14,185.27,186.14,17320.0
2015-12-07 14:00:00,186.21,186.21,185.41,185.69,26971.0,186.21,186.21,185.41,185.69,26971.0
2015-12-07 14:10:00,185.62,185.71,184.97,185.18,19559.0,185.62,185.71,184.97,185.18,19559.0
2015-12-07 14:20:00,185.11,185.61,185.03,185.6,38041.0,185.11,185.61,185.03,185.6,38041.0
2015-12-07 14:30:00,185.61,185.96,185.11,185.34,20761.0,185.61,185.96,185.11,185.34,20761.0
2015-12-07 14:40:00,185.31,185.56,184.91,185.26,22191.0,185.31,185.56,184.91,185.26,22191.0
2015-12-07 14:50:00,185.15,185.43,184.85,184.94,42688.0,185.15,185.43,184.85,184.94,42688.0
2015-12-07 15:00:00,184.93,184.99,183.88,184.08,41559.0,184.93,184.99,183.88,184.08,41559.0
2015-12-07 15:10:00,184.09,184.98,184.08,184.51,43590.0,184.09,184.98,184.08,184.51,43590.0
2015-12-07 15:20:00,184.62,184.67,184.21,184.34,18468.0,184.62,184.67,184.21,184.34,18468.0
2015-12-07 15:30:00,184.39,184.78,184.35,184.35,9988.0,184.39,184.78,184.35,184.35,9988.0
2015-12-07 15:40:00,184.37,184.91,184.21,184.72,26061.0,184.37,184.91,184.21,184.72,26061.0
2015-12-07 15:50:00,184.67,184.69,184.17,184.25,45254.0,184.67,184.69,184.17,184.25,45254.0
2015-12-08 09:30:00,182.25,183.07,181.95,182.77,33218.0,182.25,183.07,181.95,182.77,33218.0
2015-12-08 09:40:00,182.75,183.65,182.71,183.54,16126.0,182.75,183.65,182.71,183.54,16126.0
2015-12-08 09:50:00,183.61,183.83,183.22,183.31,19202.0,183.61,183.83,183.22,183.31,19202.0
2015-12-08 10:00:00,183.15,183.65,182.61,183.27,20099.0,183.15,183.65,182.61,183.27,20099.0
2015-12-08 10:10:00,183.16,183.3,182.58,182.58,9026.0,183.16,183.3,182.58,182.58,9026.0
2015-12-08 10:20:00,182.63,182.67,182.13,182.5,39624.0,182.63,182.67,182.13,182.5,39624.0
2015-12-08 10:30:00,182.53,183.6,182.47,183.18,28272.0,182.53,183.6,182.47,183.18,28272.0
2015-12-08 10:40:00,183.12,183.69,183.05,183.64,19465.0,183.12,183.69,183.05,183.64,19465.0
2015-12-08 10:50:00,183.64,184.11,183.55,183.99,15384.0,183.64,184.11,183.55,183.99,15384.0
2015-12-08 11:00:00,184.05,185.49,184.05,185.45,26856.0,184.05,185.49,184.05,185.45,26856.0
2015-12-08 11:10:00,185.41,185.46,184.56,184.83,20551.0,185.41,185.46,184.56,184.83,20551.0
2015-12-08 11:20:00,184.79,185.08,184.27,184.27,24207.0,184.79,185.08,184.27,184.27,24207.0
2015-12-08 11:30:00,184.3,184.3,183.33,183.34,14453.0,184.3,184.3,183.33,183.34,14453.0
2015-12-08 11:40:00,183.2,183.76,183.11,183.29,16573.0,183.2,183.76,183.11,183.29,16573.0
2015-12-08 11:50:00,183.18,183.39,183.0,183.39,7690.0,183.18,183.39,183.0,183.39,7690.0
2015-12-08 12:00:00,183.53,183.8,183.22,183.22,12330.0,183.53,183.8,183.22,183.22,12330.0
2015-12-08 12:10:00,183.21,183.55,183.11,183.25,3458.0,183.21,183.55,183.11,183.25,3458.0
2015-12-08 12:20:00,183.23,183.68,183.2,183.63,13452.0,183.23,183.68,183.2,183.63,13452.0
2015-12-08 12:30:00,183.5,183.82,183.36,183.72,5602.0,183.5,183.82,183.36,183.72,5602.0
2015-12-08 12:40:00,183.61,183.77,183.45,183.74,15116.0,183.61,183.77,183.45,183.74,15116.0
2015-12-08 12:50:00,183.72,184.02,183.59,183.97,7617.0,183.72,184.02,183.59,183.97,7617.0
2015-12-08 13:00:00,183.95,184.32,183.92,184.0,19650.0,183.95,184.32,183.92,184.0,19650.0
2015-12-08 13:10:00,184.02,184.1,183.64,183.76,20521.0,184.02,184.1,183.64,183.76,20521.0
2015-12-08 13:20:00,183.61,183.95,183.42,183.86,4700.0,183.61,183.95,183.42,183.86,4700.0
2015-12-08 13:30:00,183.86,184.03,183.71,183.8,6006.0,183.86,184.03,183.71,183.8,6006.0
2015-12-08 13:40:00,183.74,183.86,183.62,183.83,12493.0,183.74,183.86,183.62,183.83,12493.0
2015-12-08 13:50:00,183.77,184.11,183.75,184.1,13807.0,183.77,184.11,183.75,184.1,13807.0
2015-12-08 14:00:00,184.05,185.23,184.05,184.83,25332.0,184.05,185.23,184.05,184.83,25332.0
2015-12-08 14:10:00,184.85,185.17,184.81,184.98,13748.0,184.85,185.17,184.81,184.98,13748.0
2015-12-08 14:20:00,184.92,184.98,184.47,184.47,14372.0,184.92,184.98,184.47,184.47,14372.0
2015-12-08 14:30:00,184.46,184.92,184.46,184.55,28866.0,184.46,184.92,184.46,184.55,28866.0
2015-12-08 14:40:00,184.56,184.91,184.31,184.83,27275.0,184.56,184.91,184.31,184.83,27275.0
2015-12-08 14:50:00,184.75,185.07,184.64,184.81,6772.0,184.75,185.07,184.64,184.81,6772.0
2015-12-08 15:00:00,184.84,185.01,184.56,184.95,8900.0,184.84,185.01,184.56,184.95,8900.0
2015-12-08 15:10:00,184.97,185.01,184.61,184.63,6200.0,184.97,185.01,184.61,184.63,6200.0
2015-12-08 15:20:00,184.7,184.86,184.68,184.76,9503.0,184.7,184.86,184.68,184.76,9503.0
2015-12-08 15:30:00,184.74,185.41,184.53,185.12,22963.0,184.74,185.41,184.53,185.12,22963.0
2015-12-08 15:40:00,185.1,185.3,184.99,185.17,19964.0,185.1,185.3,184.99,185.17,19964.0
2015-12-08 15:50:00,185.17,185.46,184.89,185.07,42752.0,185.17,185.46,184.89,185.07,42752.0
2015-12-09 09:30:00,184.56,185.25,184.0,185.17,25728.0,184.56,185.25,184.0,185.17,25728.0
2015-12-09 09:40:00,185.13,186.3,184.86,186.06,22920.0,185.13,186.3,184.86,186.06,22920.0
2015-12-09 09:50:00,185.91,186.5,185.39,186.21,37406.0,185.91,186.5,185.39,186.21,37406.0
2015-12-09 10:00:00,186.26,186.26,185.64,186.0,18519.0,186.26,186.26,185.64,186.0,18519.0
2015-12-09 10:10:00,186.09,186.5,186.03,186.33,19856.0,186.09,186.5,186.03,186.33,19856.0
2015-12-09 10:20:00,186.22,186.5,185.9,186.17,9836.0,186.22,186.5,185.9,186.17,9836.0
2015-12-09 10:30:00,186.07,186.65,186.07,186.43,13120.0,186.07,186.65,186.07,186.43,13120.0
2015-12-09 10:40:00,186.34,186.34,185.6,185.6,11491.0,186.34,186.34,185.6,185.6,11491.0
2015-12-09 10:50:00,185.44,185.83,185.25,185.47,13250.0,185.44,185.83,185.25,185.47,13250.0
2015-12-09 11:00:00,185.56,185.63,185.28,185.46,11170.0,185.56,185.63,185.28,185.46,11170.0
2015-12-09 11:10:00,185.37,185.45,185.08,185.21,13833.0,185.37,185.45,185.08,185.21,13833.0
2015-12-09 11:20:00,185.19,185.3,184.86,185.05,24017.0,185.19,185.3,184.86,185.05,24017.0
2015-12-09 11:30:00,185.01,185.41,184.67,184.85,12689.0,185.01,185.41,184.67,184.85,12689.0
2015-12-09 11:40:00,184.89,184.92,184.42,184.6,23189.0,184.89,184.92,184.42,184.6,23189.0
2015-12-09 11:50:00,184.59,184.99,184.21,184.48,7787.0,184.59,184.99,184.21,184.48,7787.0
2015-12-09 12:00:00,184.59,185.19,184.45,185.19,9645.0,184.59,185.19,184.45,185.19,9645.0
2015-12-09 12:10:00,185.05,185.16,184.54,184.58,25508.0,185.05,185.16,184.54,184.58,25508.0
2015-12-09 12:20:00,184.67,184.67,184.37,184.42,15194.0,184.67,184.67,184.37,184.42,15194.0
2015-12-09 12:30:00,184.46,184.52,184.05,184.15,29904.0,184.46,184.52,184.05,184.15,29904.0
2015-12-09 12:40:00,184.13,184.17,183.84,183.96,23953.0,184.13,184.17,183.84,183.96,23953.0
2015-12-09 12:50:00,183.95,184.55,183.89,184.2,9190.0,183.95,184.55,183.89,184.2,9190.0
2015-12-09 13:00:00,184.01,184.66,183.99,184.58,8800.0,184.01,184.66,183.99,184.58,8800.0
2015-12-09 13:10:00,184.56,185.1,184.47,184.85,7009.0,184.56,185.1,184.47,184.85,7009.0
2015-12-09 13:20:00,184.93,185.21,184.77,185.0,5310.0,184.93,185.21,184.77,185.0,5310.0
2015-12-09 13:30:00,185.01,185.01,184.37,184.83,5350.0,185.01,185.01,184.37,184.83,5350.0
2015-12-09 13:40:00,184.77,184.98,184.15,184.67,5803.0,184.77,184.98,184.15,184.67,5803.0
2015-12-09 13:50:00,184.68,184.94,184.46,184.57,10001.0,184.68,184.94,184.46,184.57,10001.0
2015-12-09 14:00:00,184.74,184.75,184.06,184.06,14100.0,184.74,184.75,184.06,184.06,14100.0
2015-12-09 14:10:00,184.0,184.16,183.89,183.96,6099.0,184.0,184.16,183.89,183.96,6099.0
2015-12-09 14:20:00,183.96,184.02,183.67,183.8,10422.0,183.96,184.02,183.67,183.8,10422.0
2015-12-09 14:30:00,183.88,184.31,183.88,184.31,12196.0,183.88,184.31,183.88,184.31,12196.0
2015-12-09 14:40:00,184.26,184.31,183.95,184.25,6344.0,184.26,184.31,183.95,184.25,6344.0
2015-12-09 14:50:00,184.05,184.23,183.93,184.06,8744.0,184.05,184.23,183.93,184.06,8744.0
2015-12-09 15:00:00,184.1,184.28,184.01,184.16,6945.0,184.1,184.28,184.01,184.16,6945.0
2015-12-09 15:10:00,184.13,184.3,184.1,184.13,4525.0,184.13,184.3,184.1,184.13,4525.0
2015-12-09 15:20:00,184.18,184.75,184.08,184.39,9758.0,184.18,184.75,184.08,184.39,9758.0
2015-12-09 15:30:00,184.49,184.68,184.3,184.41,8947.0,184.49,184.68,184.3,184.41,8947.0
2015-12-09 15:40:00,184.32,184.41,183.96,184.0,21848.0,184.32,184.41,183.96,184.0,21848.0
2015-12-09 15:50:00,184.05,184.24,183.93,184.05,32421.0,184.05,184.24,183.93,184.05,32421.0
2015-12-10 09:30:00,183.61,184.54,183.03,184.2,13666.0,183.61,184.54,183.03,184.2,13666.0
2015-12-10 09:40:00,184.31,185.81,184.19,185.07,15129.0,184.31,185.81,184.19,185.07,15129.0
2015-12-10 09:50:00,185.08,185.47,184.23,184.76,16784.0,185.08,185.47,184.23,184.76,16784.0
2015-12-10 10:00:00,184.82,184.97,183.15,183.25,24794.0,184.82,184.97,183.15,183.25,24794.0
2015-12-10 10:10:00,183.32,184.11,183.15,184.11,31116.0,183.32,184.11,183.15,184.11,31116.0
2015-12-10 10:20:00,184.0,184.7,183.77,184.28,17505.0,184.0,184.7,183.77,184.28,17505.0
2015-12-10 10:30:00,184.29,184.63,184.09,184.23,12686.0,184.29,184.63,184.09,184.23,12686.0
2015-12-10 10:40:00,184.3,184.7,184.3,184.41,11965.0,184.3,184.7,184.3,184.41,11965.0
2015-12-10 10:50:00,184.37,184.39,183.34,183.4,20994.0,184.37,184.39,183.34,183.4,20994.0
2015-12-10 11:00:00,183.41,183.79,183.41,183.7,11805.0,183.41,183.79,183.41,183.7,11805.0
2015-12-10 11:10:00,183.7,184.26,183.65,184.21,8075.0,183.7,184.26,183.65,184.21,8075.0
2015-12-10 11:20:00,184.37,184.72,184.36,184.39,6400.0,184.37,184.72,184.36,184.39,6400.0
2015-12-10 11:30:00,184.36,184.44,183.9,183.9,6210.0,184.36,184.44,183.9,183.9,6210.0
2015-12-10 11:40:00,184.0,184.1,183.72,184.1,3368.0,184.0,184.1,183.72,184.1,3368.0
2015-12-10 11:50:00,184.02,184.17,183.77,184.0,4200.0,184.02,184.17,183.77,184.0,4200.0
2015-12-10 12:00:00,184.02,184.14,183.73,183.92,4378.0,184.02,184.14,183.73,183.92,4378.0
2015-12-10 12:10:00,183.82,184.02,183.75,183.78,3800.0,183.82,184.02,183.75,183.78,3800.0
2015-12-10 12:20:00,183.85,184.04,183.73,183.85,4300.0,183.85,184.04,183.73,183.85,4300.0
2015-12-10 12:30:00,183.92,184.04,183.39,183.57,31766.0,183.92,184.04,183.39,183.57,31766.0
2015-12-10 12:40:00,183.53,183.86,183.53,183.8,3500.0,183.53,183.86,183.53,183.8,3500.0
2015-12-10 12:50:00,183.74,184.14,183.73,184.1,14050.0,183.74,184.14,183.73,184.1,14050.0
2015-12-10 13:00:00,184.09,184.21,183.91,184.18,7617.0,184.09,184.21,183.91,184.18,7617.0
2015-12-10 13:10:00,184.11,184.12,183.73,183.96,3550.0,184.11,184.12,183.73,183.96,3550.0
2015-12-10 13:20:00,184.15,184.2,183.93,184.08,4800.0,184.15,184.2,183.93,184.08,4800.0
2015-12-10 13:30:00,184.02,184.19,183.87,184.14,12816.0,184.02,184.19,183.87,184.14,12816.0
2015-12-10 13:40:00,184.08,184.11,183.73,183.91,19227.0,184.08,184.11,183.73,183.91,19227.0
2015-12-10 13:50:00,183.91,183.99,183.6,183.68,6000.0,183.91,183.99,183.6,183.68,6000.0
2015-12-10 14:00:00,183.61,183.94,183.53,183.77,6700.0,183.61,183.94,183.53,183.77,6700.0
2015-12-10 14:10:00,183.7,183.76,183.47,183.75,2624.0,183.7,183.76,183.47,183.75,2624.0
2015-12-10 14:20:00,183.66,183.7,183.21,183.53,29289.0,183.66,183.7,183.21,183.53,29289.0
2015-12-10 14:30:00,183.47,183.56,183.1,183.22,20686.0,183.47,183.56,183.1,183.22,20686.0
2015-12-10 14:40:00,183.22,183.67,183.21,183.32,9669.0,183.22,183.67,183.21,183.32,9669.0
2015-12-10 14:50:00,183.33,183.53,183.21,183.45,16590.0,183.33,183.53,183.21,183.45,16590.0
2015-12-10 15:00:00,183.5,183.59,183.1,183.4,29997.0,183.5,183.59,183.1,183.4,29997.0
2015-12-10 15:10:00,183.35,183.44,183.07,183.07,21691.0,183.35,183.44,183.07,183.07,21691.0
2015-12-10 15:20:00,183.06,183.53,183.06,183.48,18132.0,183.06,183.53,183.06,183.48,18132.0
2015-12-10 15:30:00,183.47,183.48,183.12,183.25,50259.0,183.47,183.48,183.12,183.25,50259.0
2015-12-10 15:40:00,183.24,183.35,183.05,183.17,45364.0,183.24,183.35,183.05,183.17,45364.0
2015-12-10 15:50:00,183.15,183.25,182.93,183.0,74961.0,183.15,183.25,182.93,183.0,74961.0
2015-12-11 09:30:00,180.3,182.61,179.01,182.04,46972.0,180.3,182.61,179.01,182.04,46972.0
2015-12-11 09:40:00,182.09,182.77,182.09,182.54,8833.0,182.09,182.77,182.09,182.54,8833.0
2015-12-11 09:50:00,182.28,182.54,181.59,182.16,21665.0,182.28,182.54,181.59,182.16,21665.0
2015-12-11 10:00:00,182.09,182.83,181.93,182.59,16906.0,182.09,182.83,181.93,182.59,16906.0
2015-12-11 10:10:00,182.42,182.87,182.3,182.56,6850.0,182.42,182.87,182.3,182.56,6850.0
2015-12-11 10:20:00,182.81,182.82,182.28,182.5,23400.0,182.81,182.82,182.28,182.5,23400.0
2015-12-11 10:30:00,182.44,182.68,182.06,182.42,10895.0,182.44,182.68,182.06,182.42,10895.0
2015-12-11 10:40:00,182.19,182.61,182.17,182.18,5978.0,182.19,182.61,182.17,182.18,5978.0
2015-12-11 10:50:00,182.23,182.53,182.12,182.18,4300.0,182.23,182.53,182.12,182.18,4300.0
2015-12-11 11:00:00,182.18,182.9,182.03,182.64,21652.0,182.18,182.9,182.03,182.64,21652.0
2015-12-11 11:10:00,182.67,182.97,182.3,182.87,7974.0,182.67,182.97,182.3,182.87,7974.0
2015-12-11 11:20:00,182.83,182.91,182.41,182.5,23542.0,182.83,182.91,182.41,182.5,23542.0
2015-12-11 11:30:00,182.44,182.93,182.3,182.56,11588.0,182.44,182.93,182.3,182.56,11588.0
2015-12-11 11:40:00,182.82,183.67,182.82,183.5,6327.0,182.82,183.67,182.82,183.5,6327.0
2015-12-11 11:50:00,183.45,183.79,183.15,183.15,8728.0,183.45,183.79,183.15,183.15,8728.0
2015-12-11 12:00:00,183.2,183.54,182.65,182.67,6650.0,183.2,183.54,182.65,182.67,6650.0
2015-12-11 12:10:00,182.71,182.97,182.53,182.86,8140.0,182.71,182.97,182.53,182.86,8140.0
2015-12-11 12:20:00,182.84,183.12,182.49,182.67,6664.0,182.84,183.12,182.49,182.67,6664.0
2015-12-11 12:30:00,182.84,183.23,182.82,183.11,5731.0,182.84,183.23,182.82,183.11,5731.0
2015-12-11 12:40:00,183.03,183.21,182.82,182.89,5635.0,183.03,183.21,182.82,182.89,5635.0
2015-12-11 12:50:00,182.88,182.96,182.69,182.96,2600.0,182.88,182.96,182.69,182.96,2600.0
2015-12-11 13:00:00,183.01,183.52,183.0,183.1,14009.0,183.01,183.52,183.0,183.1,14009.0
2015-12-11 13:10:00,183.0,183.69,182.94,183.69,7660.0,183.0,183.69,182.94,183.69,7660.0
2015-12-11 13:20:00,183.47,183.53,182.86,182.92,5512.0,183.47,183.53,182.86,182.92,5512.0
2015-12-11 13:30:00,182.99,183.32,182.75,183.14,10801.0,182.99,183.32,182.75,183.14,10801.0
2015-12-11 13:40:00,183.21,183.48,183.0,183.03,4900.0,183.21,183.48,183.0,183.03,4900.0
2015-12-11 13:50:00,183.15,183.48,183.02,183.13,7925.0,183.15,183.48,183.02,183.13,7925.0
2015-12-11 14:00:00,183.15,183.56,183.15,183.45,10385.0,183.15,183.56,183.15,183.45,10385.0
2015-12-11 14:10:00,183.45,183.64,183.26,183.47,8000.0,183.45,183.64,183.26,183.47,8000.0
2015-12-11 14:20:00,183.4,183.4,183.18,183.21,3764.0,183.4,183.4,183.18,183.21,3764.0
2015-12-11 14:30:00,183.18,183.56,183.07,183.53,10849.0,183.18,183.56,183.07,183.53,10849.0
2015-12-11 14:40:00,183.45,183.68,183.2,183.28,8567.0,183.45,183.68,183.2,183.28,8567.0
2015-12-11 14:50:00,183.26,183.47,183.18,183.19,7889.0,183.26,183.47,183.18,183.19,7889.0
2015-12-11 15:00:00,183.18,183.24,183.03,183.05,15080.0,183.18,183.24,183.03,183.05,15080.0
2015-12-11 15:10:00,183.08,183.25,182.48,182.48,13233.0,183.08,183.25,182.48,182.48,13233.0
2015-12-11 15:20:00,182.6,183.03,182.44,183.03,19534.0,182.6,183.03,182.44,183.03,19534.0
2015-12-11 15:30:00,182.98,183.04,182.46,182.5,25288.0,182.98,183.04,182.46,182.5,25288.0
2015-12-11 15:40:00,182.5,182.71,182.39,182.65,38172.0,182.5,182.71,182.39,182.65,38172.0
2015-12-11 15:50:00,182.59,182.66,182.17,182.57,59571.0,182.59,182.66,182.17,182.57,59571.0
2015-12-14 09:30:00,183.05,185.51,183.05,184.54,34667.0,183.05,185.51,183.05,184.54,34667.0
2015-12-14 09:40:00,184.99,185.98,184.37,185.95,39089.0,184.99,185.98,184.37,185.95,39089.0
2015-12-14 09:50:00,185.75,186.02,185.06,185.26,31003.0,185.75,186.02,185.06,185.26,31003.0
2015-12-14 10:00:00,185.26,185.44,184.25,185.36,21430.0,185.26,185.44,184.25,185.36,21430.0
2015-12-14 10:10:00,185.22,185.8,184.71,184.98,41421.0,185.22,185.8,184.71,184.98,41421.0
2015-12-14 10:20:00,184.92,185.02,183.68,183.68,23108.0,184.92,185.02,183.68,183.68,23108.0
2015-12-14 10:30:00,183.64,184.55,183.57,184.07,17945.0,183.64,184.55,183.57,184.07,17945.0
2015-12-14 10:40:00,183.99,185.09,183.99,184.63,20634.0,183.99,185.09,183.99,184.63,20634.0
2015-12-14 10:50:00,184.63,185.11,184.55,185.1,25486.0,184.63,185.11,184.55,185.1,25486.0
2015-12-14 11:00:00,185.2,185.53,184.82,185.34,33999.0,185.2,185.53,184.82,185.34,33999.0
2015-12-14 11:10:00,185.3,185.3,184.68,185.07,28924.0,185.3,185.3,184.68,185.07,28924.0
2015-12-14 11:20:00,185.13,185.42,184.92,185.0,14357.0,185.13,185.42,184.92,185.0,14357.0
2015-12-14 11:30:00,184.9,185.01,184.0,184.47,12269.0,184.9,185.01,184.0,184.47,12269.0
2015-12-14 11:40:00,184.37,185.07,184.18,184.67,19184.0,184.37,185.07,184.18,184.67,19184.0
2015-12-14 11:50:00,184.78,185.96,184.65,185.96,22540.0,184.78,185.96,184.65,185.96,22540.0
2015-12-14 12:00:00,185.93,186.16,185.43,186.0,24702.0,185.93,186.16,185.43,186.0,24702.0
2015-12-14 12:10:00,186.1,186.26,185.74,185.98,20604.0,186.1,186.26,185.74,185.98,20604.0
2015-12-14 12:20:00,185.98,186.4,185.69,186.15,14176.0,185.98,186.4,185.69,186.15,14176.0
2015-12-14 12:30:00,186.27,187.0,186.23,186.7,34133.0,186.27,187.0,186.23,186.7,34133.0
2015-12-14 12:40:00,186.71,186.76,185.81,185.83,16226.0,186.71,186.76,185.81,185.83,16226.0
2015-12-14 12:50:00,185.86,186.89,185.83,186.87,17505.0,185.86,186.89,185.83,186.87,17505.0
2015-12-14 13:00:00,186.82,187.22,186.33,186.49,21796.0,186.82,187.22,186.33,186.49,21796.0
2015-12-14 13:10:00,186.43,186.43,185.57,185.81,21693.0,186.43,186.43,185.57,185.81,21693.0
2015-12-14 13:20:00,185.84,185.89,185.35,185.36,12426.0,185.84,185.89,185.35,185.36,12426.0
2015-12-14 13:30:00,185.4,185.6,184.98,185.11,10490.0,185.4,185.6,184.98,185.11,10490.0
2015-12-14 13:40:00,185.11,185.2,184.55,184.77,20372.0,185.11,185.2,184.55,184.77,20372.0
2015-12-14 13:50:00,184.78,185.08,184.67,184.82,15712.0,184.78,185.08,184.67,184.82,15712.0
2015-12-14 14:00:00,184.9,185.06,184.28,184.8,12600.0,184.9,185.06,184.28,184.8,12600.0
2015-12-14 14:10:00,184.74,185.17,184.52,184.63,8950.0,184.74,185.17,184.52,184.63,8950.0
2015-12-14 14:20:00,184.63,184.85,184.31,184.31,7768.0,184.63,184.85,184.31,184.31,7768.0
2015-12-14 14:30:00,184.35,184.8,184.08,184.67,14062.0,184.35,184.8,184.08,184.67,14062.0
2015-12-14 14:40:00,184.62,185.11,184.51,185.1,15845.0,184.62,185.11,184.51,185.1,15845.0
2015-12-14 14:50:00,185.13,185.64,185.09,185.24,16477.0,185.13,185.64,185.09,185.24,16477.0
2015-12-14 15:00:00,185.19,185.3,184.63,184.76,10299.0,185.19,185.3,184.63,184.76,10299.0
2015-12-14 15:10:00,184.8,185.09,184.38,185.04,11307.0,184.8,185.09,184.38,185.04,11307.0
2015-12-14 15:20:00,185.04,185.09,184.58,185.0,16500.0,185.04,185.09,184.58,185.0,16500.0
2015-12-14 15:30:00,184.96,185.19,184.73,185.11,24136.0,184.96,185.19,184.73,185.11,24136.0
2015-12-14 15:40:00,185.01,185.19,184.58,185.19,22222.0,185.01,185.19,184.58,185.19,22222.0
2015-12-14 15:50:00,185.19,185.64,184.94,185.5,57337.0,185.19,185.64,184.94,185.5,57337.0
2015-12-15 09:30:00,186.18,187.47,186.02,186.54,36244.0,186.18,187.47,186.02,186.54,36244.0
2015-12-15 09:40:00,186.76,187.29,186.28,186.48,60556.0,186.76,187.29,186.28,186.48,60556.0
2015-12-15 09:50:00,186.44,186.65,185.77,185.77,33870.0,186.44,186.65,185.77,185.77,33870.0
2015-12-15 10:00:00,185.95,186.1,185.07,185.09,26318.0,185.95,186.1,185.07,185.09,26318.0
2015-12-15 10:10:00,185.19,185.72,184.86,184.86,32269.0,185.19,185.72,184.86,184.86,32269.0
2015-12-15 10:20:00,184.94,185.11,184.71,184.71,14788.0,184.94,185.11,184.71,184.71,14788.0
2015-12-15 10:30:00,184.69,184.84,184.46,184.61,19292.0,184.69,184.84,184.46,184.61,19292.0
2015-12-15 10:40:00,184.62,185.25,184.58,185.25,15939.0,184.62,185.25,184.58,185.25,15939.0
2015-12-15 10:50:00,185.21,185.86,185.21,185.86,13575.0,185.21,185.86,185.21,185.86,13575.0
2015-12-15 11:00:00,185.84,186.23,185.71,186.16,9337.0,185.84,186.23,185.71,186.16,9337.0
2015-12-15 11:10:00,186.26,186.92,186.21,186.77,13259.0,186.26,186.92,186.21,186.77,13259.0
2015-12-15 11:20:00,186.7,186.76,186.08,186.53,17432.0,186.7,186.76,186.08,186.53,17432.0
2015-12-15 11:30:00,186.52,186.76,186.3,186.31,8461.0,186.52,186.76,186.3,186.31,8461.0
2015-12-15 11:40:00,186.27,186.32,185.97,185.97,6666.0,186.27,186.32,185.97,185.97,6666.0
2015-12-15 11:50:00,185.91,186.45,185.87,186.23,18116.0,185.91,186.45,185.87,186.23,18116.0
2015-12-15 12:00:00,186.24,186.76,186.09,186.76,13708.0,186.24,186.76,186.09,186.76,13708.0
2015-12-15 12:10:00,186.88,186.88,186.23,186.23,11869.0,186.88,186.88,186.23,186.23,11869.0
2015-12-15 12:20:00,186.2,186.69,186.2,186.49,8535.0,186.2,186.69,186.2,186.49,8535.0
2015-12-15 12:30:00,186.49,186.65,186.36,186.59,10469.0,186.49,186.65,186.36,186.59,10469.0
2015-12-15 12:40:00,186.62,186.74,186.33,186.64,15743.0,186.62,186.74,186.33,186.64,15743.0
2015-12-15 12:50:00,186.66,186.75,186.52,186.6,7000.0,186.66,186.75,186.52,186.6,7000.0
2015-12-15 13:00:00,186.59,186.69,185.87,185.93,7780.0,186.59,186.69,185.87,185.93,7780.0
2015-12-15 13:10:00,185.86,185.86,185.54,185.54,7100.0,185.86,185.86,185.54,185.54,7100.0
2015-12-15 13:20:00,185.65,185.78,185.53,185.53,9600.0,185.65,185.78,185.53,185.53,9600.0
2015-12-15 13:30:00,185.53,185.92,185.43,185.88,17084.0,185.53,185.92,185.43,185.88,17084.0
2015-12-15 13:40:00,185.96,186.59,185.96,186.52,19324.0,185.96,186.59,185.96,186.52,19324.0
2015-12-15 13:50:00,186.53,186.77,186.49,186.67,7313.0,186.53,186.77,186.49,186.67,7313.0
2015-12-15 14:00:00,186.67,186.7,186.15,186.16,10007.0,186.67,186.7,186.15,186.16,10007.0
2015-12-15 14:10:00,186.21,186.21,185.85,186.04,7037.0,186.21,186.21,185.85,186.04,7037.0
2015-12-15 14:20:00,186.14,186.48,186.09,186.48,12131.0,186.14,186.48,186.09,186.48,12131.0
2015-12-15 14:30:00,186.43,186.76,186.35,186.41,13572.0,186.43,186.76,186.35,186.41,13572.0
2015-12-15 14:40:00,186.34,186.45,186.0,186.04,7500.0,186.34,186.45,186.0,186.04,7500.0
2015-12-15 14:50:00,186.06,186.18,185.94,186.18,7812.0,186.06,186.18,185.94,186.18,7812.0
2015-12-15 15:00:00,186.25,186.27,185.91,186.01,11044.0,186.25,186.27,185.91,186.01,11044.0
2015-12-15 15:10:00,185.92,186.05,185.39,185.63,15390.0,185.92,186.05,185.39,185.63,15390.0
2015-12-15 15:20:00,185.59,185.62,185.4,185.4,13338.0,185.59,185.62,185.4,185.4,13338.0
2015-12-15 15:30:00,185.41,185.72,185.23,185.72,17892.0,185.41,185.72,185.23,185.72,17892.0
2015-12-15 15:40:00,185.58,185.91,185.52,185.83,16072.0,185.58,185.91,185.52,185.83,16072.0
2015-12-15 15:50:00,185.86,185.86,185.4,185.49,28171.0,185.86,185.86,185.4,185.49,28171.0
2015-12-16 09:30:00,185.43,187.0,185.43,186.99,14436.0,185.43,187.0,185.43,186.99,14436.0
2015-12-16 09:40:00,186.68,187.16,186.51,187.03,15841.0,186.68,187.16,186.51,187.03,15841.0
2015-12-16 09:50:00,186.85,187.75,186.84,187.5,23301.0,186.85,187.75,186.84,187.5,23301.0
2015-12-16 10:00:00,187.49,187.6,186.78,187.16,14906.0,187.49,187.6,186.78,187.16,14906.0
2015-12-16 10:10:00,187.12,187.23,186.32,186.54,14455.0,187.12,187.23,186.32,186.54,14455.0
2015-12-16 10:20:00,186.59,186.73,186.38,186.43,11156.0,186.59,186.73,186.38,186.43,11156.0
2015-12-16 10:30:00,186.42,186.65,186.13,186.29,7535.0,186.42,186.65,186.13,186.29,7535.0
2015-12-16 10:40:00,186.28,186.88,186.22,186.88,7500.0,186.28,186.88,186.22,186.88,7500.0
2015-12-16 10:50:00,186.76,186.9,186.65,186.69,5900.0,186.76,186.9,186.65,186.69,5900.0
2015-12-16 11:00:00,186.72,187.11,186.63,187.1,12369.0,186.72,187.11,186.63,187.1,12369.0
2015-12-16 11:10:00,187.12,187.4,187.0,187.3,12819.0,187.12,187.4,187.0,187.3,12819.0
2015-12-16 11:20:00,187.31,187.43,187.27,187.36,6067.0,187.31,187.43,187.27,187.36,6067.0
2015-12-16 11:30:00,187.3,187.85,187.27,187.71,15213.0,187.3,187.85,187.27,187.71,15213.0
2015-12-16 11:40:00,187.64,187.66,187.47,187.53,9847.0,187.64,187.66,187.47,187.53,9847.0
2015-12-16 11:50:00,187.51,187.68,187.34,187.67,13583.0,187.51,187.68,187.34,187.67,13583.0
2015-12-16 12:00:00,187.76,187.79,187.38,187.5,10690.0,187.76,187.79,187.38,187.5,10690.0
2015-12-16 12:10:00,187.51,187.59,186.84,186.84,5751.0,187.51,187.59,186.84,186.84,5751.0
2015-12-16 12:20:00,186.75,187.13,186.64,186.68,14674.0,186.75,187.13,186.64,186.68,14674.0
2015-12-16 12:30:00,186.71,187.13,186.7,186.84,6684.0,186.71,187.13,186.7,186.84,6684.0
2015-12-16 12:40:00,186.83,186.93,186.59,186.67,9005.0,186.83,186.93,186.59,186.67,9005.0
2015-12-16 12:50:00,186.73,186.78,186.25,186.27,6900.0,186.73,186.78,186.25,186.27,6900.0
2015-12-16 13:00:00,186.37,187.0,186.3,186.67,5193.0,186.37,187.0,186.3,186.67,5193.0
2015-12-16 13:10:00,186.61,186.69,186.45,186.56,6895.0,186.61,186.69,186.45,186.56,6895.0
2015-12-16 13:20:00,186.55,186.78,186.45,186.5,6681.0,186.55,186.78,186.45,186.5,6681.0
2015-12-16 13:30:00,186.5,186.51,186.19,186.28,6898.0,186.5,186.51,186.19,186.28,6898.0
2015-12-16 13:40:00,186.26,186.63,186.26,186.63,4800.0,186.26,186.63,186.26,186.63,4800.0
2015-12-16 13:50:00,186.64,187.09,186.54,187.09,8850.0,186.64,187.09,186.54,187.09,8850.0
2015-12-16 14:00:00,186.83,187.65,186.1,187.55,12725.0,186.83,187.65,186.1,187.55,12725.0
2015-12-16 14:10:00,187.41,187.52,186.65,186.65,17650.0,187.41,187.52,186.65,186.65,17650.0
2015-12-16 14:20:00,186.48,186.63,185.96,186.03,27426.0,186.48,186.63,185.96,186.03,27426.0
2015-12-16 14:30:00,185.96,186.2,185.6,185.99,26123.0,185.96,186.2,185.6,185.99,26123.0
2015-12-16 14:40:00,186.15,186.64,185.82,186.61,14714.0,186.15,186.64,185.82,186.61,14714.0
2015-12-16 14:50:00,186.6,187.37,186.58,187.19,22162.0,186.6,187.37,186.58,187.19,22162.0
2015-12-16 15:00:00,187.31,187.31,186.43,186.53,13411.0,187.31,187.31,186.43,186.53,13411.0
2015-12-16 15:10:00,186.55,187.0,186.38,186.92,25986.0,186.55,187.0,186.38,186.92,25986.0
2015-12-16 15:20:00,187.0,187.87,186.89,187.71,14582.0,187.0,187.87,186.89,187.71,14582.0
2015-12-16 15:30:00,187.67,188.0,187.3,187.93,20653.0,187.67,188.0,187.3,187.93,20653.0
2015-12-16 15:40:00,187.87,187.97,187.37,187.56,25511.0,187.87,187.97,187.37,187.56,25511.0
2015-12-16 15:50:00,187.49,187.74,187.24,187.26,54183.0,187.49,187.74,187.24,187.26,54183.0
2015-12-17 09:30:00,188.0,188.48,186.73,186.99,12314.0,188.0,188.48,186.73,186.99,12314.0
2015-12-17 09:40:00,186.98,187.26,185.95,186.17,14907.0,186.98,187.26,185.95,186.17,14907.0
2015-12-17 09:50:00,186.15,186.46,185.56,185.93,25388.0,186.15,186.46,185.56,185.93,25388.0
2015-12-17 10:00:00,185.92,186.99,185.8,186.62,9554.0,185.92,186.99,185.8,186.62,9554.0
2015-12-17 10:10:00,186.65,186.97,186.0,186.0,10489.0,186.65,186.97,186.0,186.0,10489.0
2015-12-17 10:20:00,185.91,186.08,185.8,185.91,23260.0,185.91,186.08,185.8,185.91,23260.0
2015-12-17 10:30:00,185.94,186.06,185.75,185.82,8227.0,185.94,186.06,185.75,185.82,8227.0
2015-12-17 10:40:00,185.78,185.9,185.11,185.11,16391.0,185.78,185.9,185.11,185.11,16391.0
2015-12-17 10:50:00,185.11,185.41,184.76,185.41,17097.0,185.11,185.41,184.76,185.41,17097.0
2015-12-17 11:00:00,185.43,185.46,185.09,185.15,13282.0,185.43,185.46,185.09,185.15,13282.0
2015-12-17 11:10:00,185.14,185.27,184.76,184.86,13860.0,185.14,185.27,184.76,184.86,13860.0
2015-12-17 11:20:00,184.86,185.3,184.78,185.21,14130.0,184.86,185.3,184.78,185.21,14130.0
2015-12-17 11:30:00,185.21,185.3,184.9,185.3,8638.0,185.21,185.3,184.9,185.3,8638.0
2015-12-17 11:40:00,185.29,185.49,185.25,185.37,12607.0,185.29,185.49,185.25,185.37,12607.0
2015-12-17 11:50:00,185.36,185.91,185.3,185.91,6850.0,185.36,185.91,185.3,185.91,6850.0
2015-12-17 12:00:00,185.95,186.0,185.66,185.88,11009.0,185.95,186.0,185.66,185.88,11009.0
2015-12-17 12:10:00,185.92,186.47,185.82,186.46,6282.0,185.92,186.47,185.82,186.46,6282.0
2015-12-17 12:20:00,186.4,186.4,186.08,186.29,6252.0,186.4,186.4,186.08,186.29,6252.0
2015-12-17 12:30:00,186.28,186.5,185.92,185.95,5455.0,186.28,186.5,185.92,185.95,5455.0
2015-12-17 12:40:00,185.87,185.91,185.41,185.48,9600.0,185.87,185.91,185.41,185.48,9600.0
2015-12-17 12:50:00,185.57,185.82,185.4,185.59,4748.0,185.57,185.82,185.4,185.59,4748.0
2015-12-17 13:00:00,185.6,185.91,185.58,185.88,7045.0,185.6,185.91,185.58,185.88,7045.0
2015-12-17 13:10:00,185.86,186.18,185.76,185.98,8550.0,185.86,186.18,185.76,185.98,8550.0
2015-12-17 13:20:00,185.81,186.2,185.8,185.86,9536.0,185.81,186.2,185.8,185.86,9536.0
2015-12-17 13:30:00,185.85,186.25,185.85,186.22,4998.0,185.85,186.25,185.85,186.22,4998.0
2015-12-17 13:40:00,186.29,186.6,186.22,186.59,10660.0,186.29,186.6,186.22,186.59,10660.0
2015-12-17 13:50:00,186.59,186.64,186.18,186.48,12623.0,186.59,186.64,186.18,186.48,12623.0
2015-12-17 14:00:00,186.48,186.48,186.1,186.2,9300.0,186.48,186.48,186.1,186.2,9300.0
2015-12-17 14:10:00,186.18,186.55,185.9,186.46,13155.0,186.18,186.55,185.9,186.46,13155.0
2015-12-17 14:20:00,186.41,186.45,186.17,186.18,7250.0,186.41,186.45,186.17,186.18,7250.0
2015-12-17 14:30:00,186.19,186.3,185.99,185.99,10755.0,186.19,186.3,185.99,185.99,10755.0
2015-12-17 14:40:00,186.0,186.05,185.57,185.65,34584.0,186.0,186.05,185.57,185.65,34584.0
2015-12-17 14:50:00,185.6,186.15,185.6,186.15,12218.0,185.6,186.15,185.6,186.15,12218.0
2015-12-17 15:00:00,186.14,186.23,185.58,185.58,31450.0,186.14,186.23,185.58,185.58,31450.0
2015-12-17 15:10:00,185.6,185.91,185.56,185.82,18750.0,185.6,185.91,185.56,185.82,18750.0
2015-12-17 15:20:00,185.87,185.95,185.7,185.89,23824.0,185.87,185.95,185.7,185.89,23824.0
2015-12-17 15:30:00,185.93,186.45,185.77,186.12,14433.0,185.93,186.45,185.77,186.12,14433.0
2015-12-17 15:40:00,186.14,186.25,186.0,186.03,20887.0,186.14,186.25,186.0,186.03,20887.0
2015-12-17 15:50:00,185.99,186.04,185.34,185.5,93945.0,185.99,186.04,185.34,185.5,93945.0
2015-12-18 09:30:00,184.95,185.23,184.1,184.97,24352.0,184.95,185.23,184.1,184.97,24352.0
2015-12-18 09:40:00,184.92,185.11,184.15,185.07,19970.0,184.92,185.11,184.15,185.07,19970.0
2015-12-18 09:50:00,184.91,185.12,184.75,184.94,10106.0,184.91,185.12,184.75,184.94,10106.0
2015-12-18 10:00:00,185.0,185.3,184.5,184.8,12459.0,185.0,185.3,184.5,184.8,12459.0
2015-12-18 10:10:00,184.8,185.09,184.36,184.78,20619.0,184.8,185.09,184.36,184.78,20619.0
2015-12-18 10:20:00,184.78,185.42,184.57,184.63,21091.0,184.78,185.42,184.57,184.63,21091.0
2015-12-18 10:30:00,184.63,184.73,184.23,184.25,37713.0,184.63,184.73,184.23,184.25,37713.0
2015-12-18 10:40:00,184.3,184.68,184.03,184.5,11890.0,184.3,184.68,184.03,184.5,11890.0
2015-12-18 10:50:00,184.58,185.03,184.54,184.95,9919.0,184.58,185.03,184.54,184.95,9919.0
2015-12-18 11:00:00,185.02,185.4,184.91,185.03,15806.0,185.02,185.4,184.91,185.03,15806.0
2015-12-18 11:10:00,184.9,185.38,184.87,185.28,16229.0,184.9,185.38,184.87,185.28,16229.0
2015-12-18 11:20:00,185.39,185.4,185.0,185.34,13158.0,185.39,185.4,185.0,185.34,13158.0
2015-12-18 11:30:00,185.34,185.67,185.34,185.67,12233.0,185.34,185.67,185.34,185.67,12233.0
2015-12-18 11:40:00,185.46,185.67,185.36,185.43,15302.0,185.46,185.67,185.36,185.43,15302.0
2015-12-18 11:50:00,185.4,185.57,185.23,185.27,19757.0,185.4,185.57,185.23,185.27,19757.0
2015-12-18 12:00:00,185.19,185.43,185.11,185.32,12309.0,185.19,185.43,185.11,185.32,12309.0
2015-12-18 12:10:00,185.28,185.34,184.88,184.88,11091.0,185.28,185.34,184.88,184.88,11091.0
2015-12-18 12:20:00,184.83,185.04,184.8,184.83,10484.0,184.83,185.04,184.8,184.83,10484.0
2015-12-18 12:30:00,184.8,184.83,184.48,184.54,11103.0,184.8,184.83,184.48,184.54,11103.0
2015-12-18 12:40:00,184.55,184.89,184.46,184.8,27504.0,184.55,184.89,184.46,184.8,27504.0
2015-12-18 12:50:00,184.86,185.11,184.6,184.82,7053.0,184.86,185.11,184.6,184.82,7053.0
2015-12-18 13:00:00,184.91,185.25,184.82,185.25,9531.0,184.91,185.25,184.82,185.25,9531.0
2015-12-18 13:10:00,185.17,185.3,184.96,185.04,3859.0,185.17,185.3,184.96,185.04,3859.0
2015-12-18 13:20:00,184.85,185.12,184.75,185.02,6530.0,184.85,185.12,184.75,185.02,6530.0
2015-12-18 13:30:00,185.01,185.11,184.82,184.83,8564.0,185.01,185.11,184.82,184.83,8564.0
2015-12-18 13:40:00,184.9,185.18,184.74,184.91,6453.0,184.9,185.18,184.74,184.91,6453.0
2015-12-18 13:50:00,184.91,185.15,184.9,185.15,3700.0,184.91,185.15,184.9,185.15,3700.0
2015-12-18 14:00:00,185.12,185.44,184.99,185.37,7226.0,185.12,185.44,184.99,185.37,7226.0
2015-12-18 14:10:00,185.42,185.51,185.02,185.25,8878.0,185.42,185.51,185.02,185.25,8878.0
2015-12-18 14:20:00,185.28,185.51,185.17,185.51,4870.0,185.28,185.51,185.17,185.51,4870.0
2015-12-18 14:30:00,185.54,185.63,185.4,185.4,12077.0,185.54,185.63,185.4,185.4,12077.0
2015-12-18 14:40:00,185.41,185.41,184.62,184.62,11768.0,185.41,185.41,184.62,184.62,11768.0
2015-12-18 14:50:00,184.57,184.83,184.48,184.48,21936.0,184.57,184.83,184.48,184.48,21936.0
2015-12-18 15:00:00,184.71,185.04,184.55,184.9,18908.0,184.71,185.04,184.55,184.9,18908.0
2015-12-18 15:10:00,184.91,185.0,184.25,184.35,22251.0,184.91,185.0,184.25,184.35,22251.0
2015-12-18 15:20:00,184.39,184.64,184.35,184.47,17887.0,184.39,184.64,184.35,184.47,17887.0
2015-12-18 15:30:00,184.44,185.04,184.42,184.96,24632.0,184.44,185.04,184.42,184.96,24632.0
2015-12-18 15:40:00,184.98,185.12,184.71,184.95,35542.0,184.98,185.12,184.71,184.95,35542.0
2015-12-18 15:50:00,184.89,185.35,184.19,185.35,383262.0,184.89,185.35,184.19,185.35,383262.0
2015-12-21 09:30:00,186.46,186.46,185.32,185.55,10904.0,186.46,186.46,185.32,185.55,10904.0
2015-12-21 09:40:00,185.51,185.92,184.82,185.92,19912.0,185.51,185.92,184.82,185.92,19912.0
2015-12-21 09:50:00,186.02,186.12,185.7,186.09,11669.0,186.02,186.12,185.7,186.09,11669.0
2015-12-21 10:00:00,186.1,186.59,186.1,186.38,13337.0,186.1,186.59,186.1,186.38,13337.0
2015-12-21 10:10:00,186.42,186.96,186.29,186.78,13441.0,186.42,186.96,186.29,186.78,13441.0
2015-12-21 10:20:00,186.88,187.25,186.47,186.79,21228.0,186.88,187.25,186.47,186.79,21228.0
2015-12-21 10:30:00,186.78,187.25,186.4,187.24,10156.0,186.78,187.25,186.4,187.24,10156.0
2015-12-21 10:40:00,187.25,187.3,186.41,186.41,13091.0,187.25,187.3,186.41,186.41,13091.0
2015-12-21 10:50:00,186.41,186.67,186.09,186.62,8770.0,186.41,186.67,186.09,186.62,8770.0
2015-12-21 11:00:00,186.57,186.96,186.27,186.5,13632.0,186.57,186.96,186.27,186.5,13632.0
2015-12-21 11:10:00,186.48,186.8,186.35,186.54,12397.0,186.48,186.8,186.35,186.54,12397.0
2015-12-21 11:20:00,186.56,186.74,186.4,186.62,8617.0,186.56,186.74,186.4,186.62,8617.0
2015-12-21 11:30:00,186.67,186.68,186.2,186.52,20116.0,186.67,186.68,186.2,186.52,20116.0
2015-12-21 11:40:00,186.54,186.54,186.13,186.32,13713.0,186.54,186.54,186.13,186.32,13713.0
2015-12-21 11:50:00,186.22,186.38,186.12,186.34,5760.0,186.22,186.38,186.12,186.34,5760.0
2015-12-21 12:00:00,186.3,186.5,185.98,186.11,21624.0,186.3,186.5,185.98,186.11,21624.0
2015-12-21 12:10:00,186.13,186.48,185.69,185.77,16274.0,186.13,186.48,185.69,185.77,16274.0
2015-12-21 12:20:00,186.13,186.41,185.91,186.16,5483.0,186.13,186.41,185.91,186.16,5483.0
2015-12-21 12:30:00,186.24,186.38,185.89,185.92,12255.0,186.24,186.38,185.89,185.92,12255.0
2015-12-21 12:40:00,186.0,186.08,185.9,185.93,6964.0,186.0,186.08,185.9,185.93,6964.0
2015-12-21 12:50:00,185.92,186.41,185.92,186.29,12841.0,185.92,186.41,185.92,186.29,12841.0
2015-12-21 13:00:00,186.3,186.56,186.27,186.53,9288.0,186.3,186.56,186.27,186.53,9288.0
2015-12-21 13:10:00,186.51,186.65,186.51,186.55,12738.0,186.51,186.65,186.51,186.55,12738.0
2015-12-21 13:20:00,186.56,186.65,186.4,186.49,12869.0,186.56,186.65,186.4,186.49,12869.0
2015-12-21 13:30:00,186.51,186.92,186.5,186.81,13246.0,186.51,186.92,186.5,186.81,13246.0
2015-12-21 13:40:00,186.85,186.97,186.46,186.47,16330.0,186.85,186.97,186.46,186.47,16330.0
2015-12-21 13:50:00,186.46,186.68,186.42,186.42,12389.0,186.46,186.68,186.42,186.42,12389.0
2015-12-21 14:00:00,186.43,186.56,186.07,186.07,12097.0,186.43,186.56,186.07,186.07,12097.0
2015-12-21 14:10:00,186.03,186.19,185.84,186.01,13405.0,186.03,186.19,185.84,186.01,13405.0
2015-12-21 14:20:00,186.02,186.04,185.63,185.76,11335.0,186.02,186.04,185.63,185.76,11335.0
2015-12-21 14:30:00,185.77,185.83,185.32,185.38,11009.0,185.77,185.83,185.32,185.38,11009.0
2015-12-21 14:40:00,185.37,185.46,185.25,185.25,8915.0,185.37,185.46,185.25,185.25,8915.0
2015-12-21 14:50:00,185.21,185.39,185.2,185.3,6586.0,185.21,185.39,185.2,185.3,6586.0
2015-12-21 15:00:00,185.32,185.67,185.24,185.5,35340.0,185.32,185.67,185.24,185.5,35340.0
2015-12-21 15:10:00,185.48,185.63,185.36,185.58,24767.0,185.48,185.63,185.36,185.58,24767.0
2015-12-21 15:20:00,185.61,185.83,185.52,185.83,10895.0,185.61,185.83,185.52,185.83,10895.0
2015-12-21 15:30:00,185.76,185.93,185.54,185.83,18390.0,185.76,185.93,185.54,185.83,18390.0
2015-12-21 15:40:00,185.86,186.27,185.82,185.99,36718.0,185.86,186.27,185.82,185.99,36718.0
2015-12-21 15:50:00,186.06,186.58,186.04,186.49,53944.0,186.06,186.58,186.04,186.49,53944.0
2015-12-22 09:30:00,187.06,187.06,184.95,186.63,5853.0,187.06,187.06,184.95,186.63,5853.0
2015-12-22 09:40:00,186.45,187.19,186.28,186.89,22061.0,186.45,187.19,186.28,186.89,22061.0
2015-12-22 09:50:00,186.81,186.82,186.26,186.48,23671.0,186.81,186.82,186.26,186.48,23671.0
2015-12-22 10:00:00,186.45,186.51,185.83,185.9,8306.0,186.45,186.51,185.83,185.9,8306.0
2015-12-22 10:10:00,185.76,186.0,185.4,185.55,2818.0,185.76,186.0,185.4,185.55,2818.0
2015-12-22 10:20:00,185.51,185.58,185.21,185.32,8241.0,185.51,185.58,185.21,185.32,8241.0
2015-12-22 10:30:00,185.18,185.54,185.11,185.46,2714.0,185.18,185.54,185.11,185.46,2714.0
2015-12-22 10:40:00,185.52,185.52,185.16,185.27,11614.0,185.52,185.52,185.16,185.27,11614.0
2015-12-22 10:50:00,185.3,185.46,184.94,185.28,16688.0,185.3,185.46,184.94,185.28,16688.0
2015-12-22 11:00:00,185.38,185.43,185.15,185.35,6069.0,185.38,185.43,185.15,185.35,6069.0
2015-12-22 11:10:00,185.24,185.29,185.15,185.22,3025.0,185.24,185.29,185.15,185.22,3025.0
2015-12-22 11:20:00,185.28,185.36,185.02,185.1,6550.0,185.28,185.36,185.02,185.1,6550.0
2015-12-22 11:30:00,185.32,185.77,185.32,185.73,5375.0,185.32,185.77,185.32,185.73,5375.0
2015-12-22 11:40:00,185.64,185.99,185.64,185.88,3124.0,185.64,185.99,185.64,185.88,3124.0
2015-12-22 11:50:00,185.85,185.85,185.56,185.75,2398.0,185.85,185.85,185.56,185.75,2398.0
2015-12-22 12:00:00,185.89,185.99,185.65,185.66,1800.0,185.89,185.99,185.65,185.66,1800.0
2015-12-22 12:10:00,185.66,186.21,185.66,186.21,11290.0,185.66,186.21,185.66,186.21,11290.0
2015-12-22 12:20:00,186.19,186.19,185.82,186.09,4418.0,186.19,186.19,185.82,186.09,4418.0
2015-12-22 12:30:00,186.16,186.5,185.99,186.5,1200.0,186.16,186.5,185.99,186.5,1200.0
2015-12-22 12:40:00,186.45,186.53,186.36,186.45,3255.0,186.45,186.53,186.36,186.45,3255.0
2015-12-22 12:50:00,186.41,186.77,186.41,186.74,7332.0,186.41,186.77,186.41,186.74,7332.0
2015-12-22 13:00:00,186.72,187.19,186.67,186.88,12079.0,186.72,187.19,186.67,186.88,12079.0
2015-12-22 13:10:00,186.81,187.06,186.65,187.02,13970.0,186.81,187.06,186.65,187.02,13970.0
2015-12-22 13:20:00,186.93,186.93,186.54,186.82,2230.0,186.93,186.93,186.54,186.82,2230.0
2015-12-22 13:30:00,186.89,187.02,186.84,187.0,2520.0,186.89,187.02,186.84,187.0,2520.0
2015-12-22 13:40:00,186.96,186.96,186.71,186.86,7175.0,186.96,186.96,186.71,186.86,7175.0
2015-12-22 13:50:00,186.82,186.86,186.73,186.86,3500.0,186.82,186.86,186.73,186.86,3500.0
2015-12-22 14:00:00,186.91,186.91,186.63,186.87,5487.0,186.91,186.91,186.63,186.87,5487.0
2015-12-22 14:10:00,186.87,186.98,186.8,186.95,4800.0,186.87,186.98,186.8,186.95,4800.0
2015-12-22 14:20:00,186.93,187.15,186.92,187.1,5816.0,186.93,187.15,186.92,187.1,5816.0
2015-12-22 14:30:00,187.15,187.17,186.51,186.66,8334.0,187.15,187.17,186.51,186.66,8334.0
2015-12-22 14:40:00,186.67,186.77,186.63,186.71,3397.0,186.67,186.77,186.63,186.71,3397.0
2015-12-22 14:50:00,186.66,186.72,186.47,186.65,4230.0,186.66,186.72,186.47,186.65,4230.0
2015-12-22 15:00:00,186.57,186.83,186.45,186.65,7323.0,186.57,186.83,186.45,186.65,7323.0
2015-12-22 15:10:00,186.61,186.65,186.48,186.52,12498.0,186.61,186.65,186.48,186.52,12498.0
2015-12-22 15:20:00,186.56,186.86,186.55,186.63,10926.0,186.56,186.86,186.55,186.63,10926.0
2015-12-22 15:30:00,186.58,186.76,186.18,186.23,10706.0,186.58,186.76,186.18,186.23,10706.0
2015-12-22 15:40:00,186.27,186.27,185.9,186.03,29030.0,186.27,186.27,185.9,186.03,29030.0
2015-12-22 15:50:00,186.0,186.33,185.89,186.16,49842.0,186.0,186.33,185.89,186.16,49842.0
2015-12-23 09:30:00,186.84,186.84,185.5,185.86,8532.0,186.84,186.84,185.5,185.86,8532.0
2015-12-23 09:40:00,185.62,185.95,185.17,185.88,3620.0,185.62,185.95,185.17,185.88,3620.0
2015-12-23 09:50:00,185.88,186.32,185.75,185.85,5983.0,185.88,186.32,185.75,185.85,5983.0
2015-12-23 10:00:00,186.11,186.5,186.0,186.19,6167.0,186.11,186.5,186.0,186.19,6167.0
2015-12-23 10:10:00,186.1,186.18,185.85,185.85,4600.0,186.1,186.18,185.85,185.85,4600.0
2015-12-23 10:20:00,185.85,186.11,185.51,185.56,14150.0,185.85,186.11,185.51,185.56,14150.0
2015-12-23 10:30:00,185.61,186.05,185.57,185.77,7822.0,185.61,186.05,185.57,185.77,7822.0
2015-12-23 10:40:00,185.86,186.23,185.85,186.2,2565.0,185.86,186.23,185.85,186.2,2565.0
2015-12-23 10:50:00,186.21,186.37,186.21,186.36,3900.0,186.21,186.37,186.21,186.36,3900.0
2015-12-23 11:00:00,186.45,186.45,186.05,186.09,7313.0,186.45,186.45,186.05,186.09,7313.0
2015-12-23 11:10:00,186.05,186.06,185.69,185.69,6734.0,186.05,186.06,185.69,185.69,6734.0
2015-12-23 11:20:00,185.69,185.88,185.41,185.83,4908.0,185.69,185.88,185.41,185.83,4908.0
2015-12-23 11:30:00,185.78,185.78,185.39,185.39,5200.0,185.78,185.78,185.39,185.39,5200.0
2015-12-23 11:40:00,185.37,185.7,185.32,185.59,3500.0,185.37,185.7,185.32,185.59,3500.0
2015-12-23 11:50:00,185.54,185.61,185.41,185.61,6041.0,185.54,185.61,185.41,185.61,6041.0
2015-12-23 12:00:00,185.65,185.77,185.65,185.72,1505.0,185.65,185.77,185.65,185.72,1505.0
2015-12-23 12:10:00,185.71,185.88,185.67,185.78,4028.0,185.71,185.88,185.67,185.78,4028.0
2015-12-23 12:20:00,185.79,185.98,185.77,185.81,3831.0,185.79,185.98,185.77,185.81,3831.0
2015-12-23 12:30:00,185.79,185.82,185.39,185.45,4000.0,185.79,185.82,185.39,185.45,4000.0
2015-12-23 12:40:00,185.41,185.41,185.04,185.14,11396.0,185.41,185.41,185.04,185.14,11396.0
2015-12-23 12:50:00,185.38,185.46,185.32,185.32,1630.0,185.38,185.46,185.32,185.32,1630.0
2015-12-23 13:00:00,185.28,185.36,184.82,184.96,9699.0,185.28,185.36,184.82,184.96,9699.0
2015-12-23 13:10:00,184.91,185.21,184.91,185.03,5263.0,184.91,185.21,184.91,185.03,5263.0
2015-12-23 13:20:00,185.03,185.17,184.85,184.98,3536.0,185.03,185.17,184.85,184.98,3536.0
2015-12-23 13:30:00,184.94,185.04,184.78,184.78,6944.0,184.94,185.04,184.78,184.78,6944.0
2015-12-23 13:40:00,184.82,185.2,184.82,185.2,3706.0,184.82,185.2,184.82,185.2,3706.0
2015-12-23 13:50:00,185.18,185.23,184.98,185.23,3600.0,185.18,185.23,184.98,185.23,3600.0
2015-12-23 14:00:00,185.16,185.38,184.98,184.98,9136.0,185.16,185.38,184.98,184.98,9136.0
2015-12-23 14:10:00,184.99,185.25,184.78,185.24,8751.0,184.99,185.25,184.78,185.24,8751.0
2015-12-23 14:20:00,185.13,185.22,185.08,185.21,986.0,185.13,185.22,185.08,185.21,986.0
2015-12-23 14:30:00,185.22,185.48,185.22,185.24,7636.0,185.22,185.48,185.22,185.24,7636.0
2015-12-23 14:40:00,185.32,185.37,185.17,185.2,7650.0,185.32,185.37,185.17,185.2,7650.0
2015-12-23 14:50:00,185.26,185.29,185.1,185.18,2000.0,185.26,185.29,185.1,185.18,2000.0
2015-12-23 15:00:00,185.31,185.37,185.11,185.12,4147.0,185.31,185.37,185.11,185.12,4147.0
2015-12-23 15:10:00,185.17,185.25,185.16,185.24,3200.0,185.17,185.25,185.16,185.24,3200.0
2015-12-23 15:20:00,185.28,185.64,185.28,185.48,8148.0,185.28,185.64,185.28,185.48,8148.0
2015-12-23 15:30:00,185.42,185.65,185.35,185.48,7925.0,185.42,185.65,185.35,185.48,7925.0
2015-12-23 15:40:00,185.46,185.9,185.46,185.69,13257.0,185.46,185.9,185.46,185.69,13257.0
2015-12-23 15:50:00,185.75,186.37,185.73,186.27,54525.0,185.75,186.37,185.73,186.27,54525.0
2015-12-24 09:30:00,185.93,186.7,185.16,185.28,7265.0,185.93,186.7,185.16,185.28,7265.0
2015-12-24 09:40:00,185.25,185.4,184.89,185.0,7315.0,185.25,185.4,184.89,185.0,7315.0
2015-12-24 09:50:00,184.9,185.58,184.9,185.3,6715.0,184.9,185.58,184.9,185.3,6715.0
2015-12-24 10:00:00,185.04,185.29,184.97,185.01,5275.0,185.04,185.29,184.97,185.01,5275.0
2015-12-24 10:10:00,185.11,185.25,184.8,184.8,12350.0,185.11,185.25,184.8,184.8,12350.0
2015-12-24 10:20:00,184.81,185.06,184.55,184.86,8500.0,184.81,185.06,184.55,184.86,8500.0
2015-12-24 10:30:00,184.82,184.82,184.53,184.59,11431.0,184.82,184.82,184.53,184.59,11431.0
2015-12-24 10:40:00,184.61,184.77,184.55,184.75,55304.0,184.61,184.77,184.55,184.75,55304.0
2015-12-24 10:50:00,184.8,185.02,184.72,184.97,3690.0,184.8,185.02,184.72,184.97,3690.0
2015-12-24 11:00:00,184.98,185.09,184.74,184.82,2992.0,184.98,185.09,184.74,184.82,2992.0
2015-12-24 11:10:00,184.78,184.82,184.58,184.67,5023.0,184.78,184.82,184.58,184.67,5023.0
2015-12-24 11:20:00,184.79,185.03,184.79,185.0,4301.0,184.79,185.03,184.79,185.0,4301.0
2015-12-24 11:30:00,185.08,185.13,184.76,184.78,3774.0,185.08,185.13,184.76,184.78,3774.0
2015-12-24 11:40:00,184.84,185.01,184.76,184.93,3640.0,184.84,185.01,184.76,184.93,3640.0
2015-12-24 11:50:00,185.06,185.11,184.85,184.98,19712.0,185.06,185.11,184.85,184.98,19712.0
2015-12-24 12:00:00,184.96,184.96,184.67,184.68,4685.0,184.96,184.96,184.67,184.68,4685.0
2015-12-24 12:10:00,184.79,184.81,184.66,184.67,2900.0,184.79,184.81,184.66,184.67,2900.0
2015-12-24 12:20:00,184.75,185.02,184.7,184.89,6000.0,184.75,185.02,184.7,184.89,6000.0
2015-12-24 12:30:00,184.96,185.53,184.94,185.47,4446.0,184.96,185.53,184.94,185.47,4446.0
2015-12-24 12:40:00,185.48,185.48,185.2,185.32,8766.0,185.48,185.48,185.2,185.32,8766.0
2015-12-24 12:50:00,185.38,185.38,184.87,184.94,11545.0,185.38,185.38,184.87,184.94,11545.0
2015-12-28 09:30:00,184.73,185.47,184.6,184.66,8900.0,184.73,185.47,184.6,184.66,8900.0
2015-12-28 09:40:00,185.06,186.32,185.06,185.8,11640.0,185.06,186.32,185.06,185.8,11640.0
2015-12-28 09:50:00,185.71,185.71,184.86,184.95,9686.0,185.71,185.71,184.86,184.95,9686.0
2015-12-28 10:00:00,184.94,185.34,184.45,184.51,8816.0,184.94,185.34,184.45,184.51,8816.0
2015-12-28 10:10:00,184.59,184.63,184.34,184.41,22718.0,184.59,184.63,184.34,184.41,22718.0
2015-12-28 10:20:00,184.45,185.07,184.36,185.07,9723.0,184.45,185.07,184.36,185.07,9723.0
2015-12-28 10:30:00,184.95,184.96,184.35,184.44,16013.0,184.95,184.96,184.35,184.44,16013.0
2015-12-28 10:40:00,184.34,184.49,184.03,184.06,21446.0,184.34,184.49,184.03,184.06,21446.0
2015-12-28 10:50:00,184.03,184.59,183.94,184.42,8489.0,184.03,184.59,183.94,184.42,8489.0
2015-12-28 11:00:00,184.41,184.51,184.16,184.39,7917.0,184.41,184.51,184.16,184.39,7917.0
2015-12-28 11:10:00,184.39,184.65,184.31,184.38,7266.0,184.39,184.65,184.31,184.38,7266.0
2015-12-28 11:20:00,184.33,184.41,184.22,184.34,8328.0,184.33,184.41,184.22,184.34,8328.0
2015-12-28 11:30:00,184.26,184.62,184.22,184.33,9372.0,184.26,184.62,184.22,184.33,9372.0
2015-12-28 11:40:00,184.37,184.62,184.24,184.61,5534.0,184.37,184.62,184.24,184.61,5534.0
2015-12-28 11:50:00,184.54,184.66,184.44,184.45,4179.0,184.54,184.66,184.44,184.45,4179.0
2015-12-28 12:00:00,184.47,184.66,184.36,184.54,3172.0,184.47,184.66,184.36,184.54,3172.0
2015-12-28 12:10:00,184.42,184.52,184.24,184.52,5096.0,184.42,184.52,184.24,184.52,5096.0
2015-12-28 12:20:00,184.53,184.59,184.28,184.59,5020.0,184.53,184.59,184.28,184.59,5020.0
2015-12-28 12:30:00,184.56,184.56,184.2,184.25,2600.0,184.56,184.56,184.2,184.25,2600.0
2015-12-28 12:40:00,184.34,184.34,184.15,184.21,4900.0,184.34,184.34,184.15,184.21,4900.0
2015-12-28 12:50:00,184.31,184.43,184.17,184.21,15810.0,184.31,184.43,184.17,184.21,15810.0
2015-12-28 13:00:00,184.3,184.3,184.08,184.25,6400.0,184.3,184.3,184.08,184.25,6400.0
2015-12-28 13:10:00,184.25,184.73,184.2,184.67,6330.0,184.25,184.73,184.2,184.67,6330.0
2015-12-28 13:20:00,184.69,184.77,184.58,184.75,9530.0,184.69,184.77,184.58,184.75,9530.0
2015-12-28 13:30:00,184.74,184.97,184.52,184.52,3802.0,184.74,184.97,184.52,184.52,3802.0
2015-12-28 13:40:00,184.57,184.64,184.27,184.32,3623.0,184.57,184.64,184.27,184.32,3623.0
2015-12-28 13:50:00,184.32,184.47,184.13,184.25,10844.0,184.32,184.47,184.13,184.25,10844.0
2015-12-28 14:00:00,184.29,184.42,184.25,184.25,4335.0,184.29,184.42,184.25,184.25,4335.0
2015-12-28 14:10:00,184.25,184.35,184.11,184.35,7670.0,184.25,184.35,184.11,184.35,7670.0
2015-12-28 14:20:00,184.31,184.31,184.15,184.15,4450.0,184.31,184.31,184.15,184.15,4450.0
2015-12-28 14:30:00,184.17,184.33,184.11,184.33,7879.0,184.17,184.33,184.11,184.33,7879.0
2015-12-28 14:40:00,184.27,184.41,184.22,184.34,7486.0,184.27,184.41,184.22,184.34,7486.0
2015-12-28 14:50:00,184.33,184.34,184.26,184.27,5062.0,184.33,184.34,184.26,184.27,5062.0
2015-12-28 15:00:00,184.4,184.49,184.2,184.21,7319.0,184.4,184.49,184.2,184.21,7319.0
2015-12-28 15:10:00,184.22,184.38,184.11,184.17,12310.0,184.22,184.38,184.11,184.17,12310.0
2015-12-28 15:20:00,184.21,184.5,184.21,184.39,10448.0,184.21,184.5,184.21,184.39,10448.0
2015-12-28 15:30:00,184.46,184.46,184.14,184.28,12604.0,184.46,184.46,184.14,184.28,12604.0
2015-12-28 15:40:00,184.28,184.42,184.26,184.34,17579.0,184.28,184.42,184.26,184.34,17579.0
2015-12-28 15:50:00,184.31,184.78,184.31,184.78,41979.0,184.31,184.78,184.31,184.78,41979.0
2015-12-29 09:30:00,186.29,187.22,186.15,186.71,21969.0,186.29,187.22,186.15,186.71,21969.0
2015-12-29 09:40:00,186.6,187.39,186.53,186.84,9168.0,186.6,187.39,186.53,186.84,9168.0
2015-12-29 09:50:00,186.99,187.25,186.44,186.65,11551.0,186.99,187.25,186.44,186.65,11551.0
2015-12-29 10:00:00,186.66,187.33,186.55,187.17,5559.0,186.66,187.33,186.55,187.17,5559.0
2015-12-29 10:10:00,187.15,187.16,186.53,186.99,6398.0,187.15,187.16,186.53,186.99,6398.0
2015-12-29 10:20:00,186.73,187.24,186.73,187.09,4502.0,186.73,187.24,186.73,187.09,4502.0
2015-12-29 10:30:00,187.21,187.29,186.94,186.98,5920.0,187.21,187.29,186.94,186.98,5920.0
2015-12-29 10:40:00,186.94,187.2,186.92,187.06,12568.0,186.94,187.2,186.92,187.06,12568.0
2015-12-29 10:50:00,187.03,187.29,187.03,187.14,5733.0,187.03,187.29,187.03,187.14,5733.0
2015-12-29 11:00:00,187.06,187.69,187.06,187.6,7978.0,187.06,187.69,187.06,187.6,7978.0
2015-12-29 11:10:00,187.56,187.57,187.0,187.12,12325.0,187.56,187.57,187.0,187.12,12325.0
2015-12-29 11:20:00,187.15,187.33,186.99,187.15,11987.0,187.15,187.33,186.99,187.15,11987.0
2015-12-29 11:30:00,187.27,187.33,186.62,186.86,11083.0,187.27,187.33,186.62,186.86,11083.0
2015-12-29 11:40:00,186.79,186.9,185.7,185.8,11097.0,186.79,186.9,185.7,185.8,11097.0
2015-12-29 11:50:00,185.75,185.96,185.5,185.96,5328.0,185.75,185.96,185.5,185.96,5328.0
2015-12-29 12:00:00,185.88,186.23,185.83,185.98,4844.0,185.88,186.23,185.83,185.98,4844.0
2015-12-29 12:10:00,186.03,186.31,186.03,186.08,8574.0,186.03,186.31,186.03,186.08,8574.0
2015-12-29 12:20:00,186.14,186.32,185.95,185.95,3116.0,186.14,186.32,185.95,185.95,3116.0
2015-12-29 12:30:00,185.97,186.03,185.7,185.74,4900.0,185.97,186.03,185.7,185.74,4900.0
2015-12-29 12:40:00,185.74,185.74,185.51,185.52,3505.0,185.74,185.74,185.51,185.52,3505.0
2015-12-29 12:50:00,185.44,185.63,185.28,185.55,7896.0,185.44,185.63,185.28,185.55,7896.0
2015-12-29 13:00:00,185.63,185.74,185.43,185.44,3501.0,185.63,185.74,185.43,185.44,3501.0
2015-12-29 13:10:00,185.39,185.65,185.31,185.54,5700.0,185.39,185.65,185.31,185.54,5700.0
2015-12-29 13:20:00,185.62,185.65,185.22,185.22,3600.0,185.62,185.65,185.22,185.22,3600.0
2015-12-29 13:30:00,185.2,185.34,185.02,185.25,6191.0,185.2,185.34,185.02,185.25,6191.0
2015-12-29 13:40:00,185.29,185.56,185.14,185.18,7365.0,185.29,185.56,185.14,185.18,7365.0
2015-12-29 13:50:00,185.22,185.37,185.15,185.16,8610.0,185.22,185.37,185.15,185.16,8610.0
2015-12-29 14:00:00,185.23,185.61,185.21,185.56,8197.0,185.23,185.61,185.21,185.56,8197.0
2015-12-29 14:10:00,185.55,185.55,185.36,185.38,1400.0,185.55,185.55,185.36,185.38,1400.0
2015-12-29 14:20:00,185.47,185.65,185.43,185.65,9204.0,185.47,185.65,185.43,185.65,9204.0
2015-12-29 14:30:00,185.66,185.82,185.54,185.82,4486.0,185.66,185.82,185.54,185.82,4486.0
2015-12-29 14:40:00,185.85,185.89,185.53,185.53,5116.0,185.85,185.89,185.53,185.53,5116.0
2015-12-29 14:50:00,185.54,185.61,185.42,185.55,5296.0,185.54,185.61,185.42,185.55,5296.0
2015-12-29 15:00:00,185.64,185.64,185.46,185.51,6080.0,185.64,185.64,185.46,185.51,6080.0
2015-12-29 15:10:00,185.49,185.56,185.4,185.46,7774.0,185.49,185.56,185.4,185.46,7774.0
2015-12-29 15:20:00,185.47,185.47,185.29,185.36,13858.0,185.47,185.47,185.29,185.36,13858.0
2015-12-29 15:30:00,185.38,185.42,185.18,185.25,10554.0,185.38,185.42,185.18,185.25,10554.0
2015-12-29 15:40:00,185.29,185.33,185.23,185.27,8906.0,185.29,185.33,185.23,185.27,8906.0
2015-12-29 15:50:00,185.33,185.5,185.17,185.24,27470.0,185.33,185.5,185.17,185.24,27470.0
2015-12-30 09:30:00,185.61,185.98,185.2,185.53,6016.0,185.61,185.98,185.2,185.53,6016.0
2015-12-30 09:40:00,185.56,185.96,185.31,185.42,3036.0,185.56,185.96,185.31,185.42,3036.0
2015-12-30 09:50:00,185.38,185.68,185.26,185.67,6222.0,185.38,185.68,185.26,185.67,6222.0
2015-12-30 10:00:00,185.64,185.86,185.21,185.21,8000.0,185.64,185.86,185.21,185.21,8000.0
2015-12-30 10:10:00,185.34,185.44,184.8,184.88,5200.0,185.34,185.44,184.8,184.88,5200.0
2015-12-30 10:20:00,185.0,185.06,184.85,184.98,12942.0,185.0,185.06,184.85,184.98,12942.0
2015-12-30 10:30:00,184.98,185.25,184.88,185.15,5200.0,184.98,185.25,184.88,185.15,5200.0
2015-12-30 10:40:00,185.21,185.59,185.21,185.4,5038.0,185.21,185.59,185.21,185.4,5038.0
2015-12-30 10:50:00,185.38,185.55,185.38,185.38,3347.0,185.38,185.55,185.38,185.38,3347.0
2015-12-30 11:00:00,185.43,185.44,185.12,185.17,3000.0,185.43,185.44,185.12,185.17,3000.0
2015-12-30 11:10:00,185.02,185.35,184.89,184.89,8479.0,185.02,185.35,184.89,184.89,8479.0
2015-12-30 11:20:00,184.85,185.02,184.7,184.86,18780.0,184.85,185.02,184.7,184.86,18780.0
2015-12-30 11:30:00,184.97,184.99,184.74,184.93,2900.0,184.97,184.99,184.74,184.93,2900.0
2015-12-30 11:40:00,185.03,185.25,185.0,185.22,8929.0,185.03,185.25,185.0,185.22,8929.0
2015-12-30 11:50:00,185.29,185.49,185.19,185.31,3003.0,185.29,185.49,185.19,185.31,3003.0
2015-12-30 12:00:00,185.32,185.53,185.32,185.52,2500.0,185.32,185.53,185.32,185.52,2500.0
2015-12-30 12:10:00,185.45,185.45,185.27,185.4,2457.0,185.45,185.45,185.27,185.4,2457.0
2015-12-30 12:20:00,185.43,185.52,185.28,185.37,1412.0,185.43,185.52,185.28,185.37,1412.0
2015-12-30 12:30:00,185.35,185.35,184.97,184.97,1500.0,185.35,185.35,184.97,184.97,1500.0
2015-12-30 12:40:00,185.09,185.16,184.95,185.0,4652.0,185.09,185.16,184.95,185.0,4652.0
2015-12-30 12:50:00,185.06,185.06,184.93,185.01,2900.0,185.06,185.06,184.93,185.01,2900.0
2015-12-30 13:00:00,185.07,185.19,185.01,185.04,2330.0,185.07,185.19,185.01,185.04,2330.0
2015-12-30 13:10:00,185.1,185.2,184.95,185.18,4295.0,185.1,185.2,184.95,185.18,4295.0
2015-12-30 13:20:00,185.17,185.37,185.06,185.36,2150.0,185.17,185.37,185.06,185.36,2150.0
2015-12-30 13:30:00,185.41,185.44,185.18,185.3,3426.0,185.41,185.44,185.18,185.3,3426.0
2015-12-30 13:40:00,185.31,185.47,185.28,185.47,700.0,185.31,185.47,185.28,185.47,700.0
2015-12-30 13:50:00,185.39,185.46,185.36,185.4,1900.0,185.39,185.46,185.36,185.4,1900.0
2015-12-30 14:00:00,185.45,185.71,185.45,185.59,3300.0,185.45,185.71,185.45,185.59,3300.0
2015-12-30 14:10:00,185.55,185.73,185.49,185.68,2050.0,185.55,185.73,185.49,185.68,2050.0
2015-12-30 14:20:00,185.67,185.7,185.46,185.47,4156.0,185.67,185.7,185.46,185.47,4156.0
2015-12-30 14:30:00,185.41,185.42,185.27,185.28,2800.0,185.41,185.42,185.27,185.28,2800.0
2015-12-30 14:40:00,185.25,185.36,185.22,185.33,2384.0,185.25,185.36,185.22,185.33,2384.0
2015-12-30 14:50:00,185.34,185.53,185.31,185.53,13052.0,185.34,185.53,185.31,185.53,13052.0
2015-12-30 15:00:00,185.57,185.79,185.51,185.73,6340.0,185.57,185.79,185.51,185.73,6340.0
2015-12-30 15:10:00,185.77,186.03,185.76,186.03,7139.0,185.77,186.03,185.76,186.03,7139.0
2015-12-30 15:20:00,186.03,186.25,186.02,186.19,13500.0,186.03,186.25,186.02,186.19,13500.0
2015-12-30 15:30:00,186.19,186.19,185.35,185.84,28562.0,186.19,186.19,185.35,185.84,28562.0
2015-12-30 15:40:00,185.83,186.16,185.7,185.78,19504.0,185.83,186.16,185.7,185.78,19504.0
2015-12-30 15:50:00,185.81,185.88,185.48,185.72,33685.0,185.81,185.88,185.48,185.72,33685.0
2015-12-31 09:30:00,184.61,184.96,183.83,184.14,24802.0,184.61,184.96,183.83,184.14,24802.0
2015-12-31 09:40:00,184.28,184.97,184.11,184.44,6430.0,184.28,184.97,184.11,184.44,6430.0
2015-12-31 09:50:00,184.4,184.9,184.2,184.9,12139.0,184.4,184.9,184.2,184.9,12139.0
2015-12-31 10:00:00,184.8,185.21,184.42,184.67,15510.0,184.8,185.21,184.42,184.67,15510.0
2015-12-31 10:10:00,184.68,185.12,184.67,184.79,10701.0,184.68,185.12,184.67,184.79,10701.0
2015-12-31 10:20:00,184.78,184.84,184.4,184.64,21142.0,184.78,184.84,184.4,184.64,21142.0
2015-12-31 10:30:00,184.71,184.72,184.35,184.56,11465.0,184.71,184.72,184.35,184.56,11465.0
2015-12-31 10:40:00,184.58,184.83,184.53,184.69,6470.0,184.58,184.83,184.53,184.69,6470.0
2015-12-31 10:50:00,184.69,184.75,184.59,184.74,9435.0,184.69,184.75,184.59,184.74,9435.0
2015-12-31 11:00:00,184.72,184.83,184.52,184.83,10110.0,184.72,184.83,184.52,184.83,10110.0
2015-12-31 11:10:00,184.8,185.14,184.76,185.14,11234.0,184.8,185.14,184.76,185.14,11234.0
2015-12-31 11:20:00,185.2,185.37,185.1,185.37,4600.0,185.2,185.37,185.1,185.37,4600.0
2015-12-31 11:30:00,185.33,185.5,185.13,185.38,11536.0,185.33,185.5,185.13,185.38,11536.0
2015-12-31 11:40:00,185.29,185.56,185.29,185.45,14740.0,185.29,185.56,185.29,185.45,14740.0
2015-12-31 11:50:00,185.38,185.45,185.16,185.38,5046.0,185.38,185.45,185.16,185.38,5046.0
2015-12-31 12:00:00,185.48,185.75,185.36,185.71,4867.0,185.48,185.75,185.36,185.71,4867.0
2015-12-31 12:10:00,185.81,185.81,185.45,185.5,11127.0,185.81,185.81,185.45,185.5,11127.0
2015-12-31 12:20:00,185.48,185.68,185.43,185.58,4985.0,185.48,185.68,185.43,185.58,4985.0
2015-12-31 12:30:00,185.56,185.66,185.52,185.63,5864.0,185.56,185.66,185.52,185.63,5864.0
2015-12-31 12:40:00,185.63,185.8,185.63,185.71,4500.0,185.63,185.8,185.63,185.71,4500.0
2015-12-31 12:50:00,185.75,185.79,185.67,185.67,2220.0,185.75,185.79,185.67,185.67,2220.0
2015-12-31 13:00:00,185.65,185.71,185.17,185.17,4936.0,185.65,185.71,185.17,185.17,4936.0
2015-12-31 13:10:00,185.07,185.37,185.07,185.3,4228.0,185.07,185.37,185.07,185.3,4228.0
2015-12-31 13:20:00,185.23,185.41,185.1,185.15,13292.0,185.23,185.41,185.1,185.15,13292.0
2015-12-31 13:30:00,185.16,185.25,184.97,185.18,5220.0,185.16,185.25,184.97,185.18,5220.0
2015-12-31 13:40:00,185.18,185.72,185.18,185.62,4910.0,185.18,185.72,185.18,185.62,4910.0
2015-12-31 13:50:00,185.66,185.99,185.66,185.98,5135.0,185.66,185.99,185.66,185.98,5135.0
2015-12-31 14:00:00,185.96,185.96,185.54,185.54,3605.0,185.96,185.96,185.54,185.54,3605.0
2015-12-31 14:10:00,185.58,185.65,185.47,185.47,3500.0,185.58,185.65,185.47,185.47,3500.0
2015-12-31 14:20:00,185.47,185.47,184.9,184.96,4377.0,185.47,185.47,184.9,184.96,4377.0
2015-12-31 14:30:00,184.91,184.91,184.64,184.64,1500.0,184.91,184.91,184.64,184.64,1500.0
2015-12-31 14:40:00,184.68,184.82,184.67,184.8,2200.0,184.68,184.82,184.67,184.8,2200.0
2015-12-31 14:50:00,184.85,184.87,184.75,184.87,3400.0,184.85,184.87,184.75,184.87,3400.0
2015-12-31 15:00:00,184.86,184.86,184.63,184.63,9771.0,184.86,184.86,184.63,184.63,9771.0
2015-12-31 15:10:00,184.61,184.71,184.45,184.7,6550.0,184.61,184.71,184.45,184.7,6550.0
2015-12-31 15:20:00,184.78,184.81,184.5,184.5,6403.0,184.78,184.81,184.5,184.5,6403.0
2015-12-31 15:30:00,184.53,184.66,184.45,184.61,15379.0,184.53,184.66,184.45,184.61,15379.0
2015-12-31 15:40:00,184.57,184.58,184.37,184.5,15437.0,184.57,184.58,184.37,184.5,15437.0
2015-12-31 15:50:00,184.5,185.01,184.02,185.0,156785.0,184.5,185.01,184.02,185.0,156785.0
2016-01-04 09:30:00,182.67,183.67,181.77,182.89,43270.0,182.67,183.67,181.77,182.89,43270.0
2016-01-04 09:40:00,182.96,183.34,182.66,182.86,24837.0,182.96,183.34,182.66,182.86,24837.0
2016-01-04 09:50:00,182.85,184.6,182.85,184.17,42565.0,182.85,184.6,182.85,184.17,42565.0
2016-01-04 10:00:00,184.03,184.03,183.04,183.28,24360.0,184.03,184.03,183.04,183.28,24360.0
2016-01-04 10:10:00,183.28,184.22,183.25,183.93,36989.0,183.28,184.22,183.25,183.93,36989.0
2016-01-04 10:20:00,183.97,184.23,183.57,183.61,14760.0,183.97,184.23,183.57,183.61,14760.0
2016-01-04 10:30:00,183.48,183.56,182.81,183.34,12687.0,183.48,183.56,182.81,183.34,12687.0
2016-01-04 10:40:00,183.32,183.51,183.0,183.34,26372.0,183.32,183.51,183.0,183.34,26372.0
2016-01-04 10:50:00,183.34,183.39,182.92,183.0,23095.0,183.34,183.39,182.92,183.0,23095.0
2016-01-04 11:00:00,182.94,183.02,182.35,182.5,30169.0,182.94,183.02,182.35,182.5,30169.0
2016-01-04 11:10:00,182.45,182.62,182.26,182.45,11488.0,182.45,182.62,182.26,182.45,11488.0
2016-01-04 11:20:00,182.32,182.47,182.08,182.11,24319.0,182.32,182.47,182.08,182.11,24319.0
2016-01-04 11:30:00,182.16,182.47,181.85,182.27,31152.0,182.16,182.47,181.85,182.27,31152.0
2016-01-04 11:40:00,182.44,182.71,182.14,182.69,18295.0,182.44,182.71,182.14,182.69,18295.0
2016-01-04 11:50:00,182.78,183.14,182.5,182.59,16625.0,182.78,183.14,182.5,182.59,16625.0
2016-01-04 12:00:00,182.59,182.6,181.96,182.31,16839.0,182.59,182.6,181.96,182.31,16839.0
2016-01-04 12:10:00,182.32,182.34,181.99,182.1,4825.0,182.32,182.34,181.99,182.1,4825.0
2016-01-04 12:20:00,182.06,182.3,181.82,182.04,12950.0,182.06,182.3,181.82,182.04,12950.0
2016-01-04 12:30:00,181.99,182.21,181.91,182.18,10197.0,181.99,182.21,181.91,182.18,10197.0
2016-01-04 12:40:00,182.15,182.72,182.14,182.39,8594.0,182.15,182.72,182.14,182.39,8594.0
2016-01-04 12:50:00,182.35,182.48,182.18,182.23,8357.0,182.35,182.48,182.18,182.23,8357.0
2016-01-04 13:00:00,182.2,182.79,182.12,182.3,6911.0,182.2,182.79,182.12,182.3,6911.0
2016-01-04 13:10:00,182.37,182.57,182.0,182.28,16766.0,182.37,182.57,182.0,182.28,16766.0
2016-01-04 13:20:00,182.22,182.33,181.92,181.98,23270.0,182.22,182.33,181.92,181.98,23270.0
2016-01-04 13:30:00,181.97,182.11,181.88,182.08,11749.0,181.97,182.11,181.88,182.08,11749.0
2016-01-04 13:40:00,182.0,182.05,181.72,181.8,14789.0,182.0,182.05,181.72,181.8,14789.0
2016-01-04 13:50:00,181.91,181.99,181.75,181.83,4725.0,181.91,181.99,181.75,181.83,4725.0
2016-01-04 14:00:00,181.77,182.04,181.77,182.04,18222.0,181.77,182.04,181.77,182.04,18222.0
2016-01-04 14:10:00,181.93,181.99,181.77,181.89,6322.0,181.93,181.99,181.77,181.89,6322.0
2016-01-04 14:20:00,182.04,182.05,181.7,181.8,31889.0,182.04,182.05,181.7,181.8,31889.0
2016-01-04 14:30:00,181.8,181.8,181.33,181.38,20301.0,181.8,181.8,181.33,181.38,20301.0
2016-01-04 14:40:00,181.35,181.57,181.34,181.44,13550.0,181.35,181.57,181.34,181.44,13550.0
2016-01-04 14:50:00,181.49,181.68,181.43,181.58,13280.0,181.49,181.68,181.43,181.58,13280.0
2016-01-04 15:00:00,181.53,181.53,181.0,181.33,78935.0,181.53,181.53,181.0,181.33,78935.0
2016-01-04 15:10:00,181.47,181.47,181.02,181.14,23501.0,181.47,181.47,181.02,181.14,23501.0
2016-01-04 15:20:00,181.09,181.1,180.47,180.57,22806.0,181.09,181.1,180.47,180.57,22806.0
2016-01-04 15:30:00,180.53,180.78,180.45,180.68,47397.0,180.53,180.78,180.45,180.68,47397.0
2016-01-04 15:40:00,180.67,181.29,180.57,181.22,62444.0,180.67,181.29,180.57,181.22,62444.0
2016-01-04 15:50:00,181.22,181.84,181.05,181.8,87812.0,181.22,181.84,181.05,181.8,87812.0
2016-01-05 09:30:00,182.57,183.67,180.73,183.58,10571.0,182.57,183.67,180.73,183.58,10571.0
2016-01-05 09:40:00,183.55,183.88,183.07,183.32,8706.0,183.55,183.88,183.07,183.32,8706.0
2016-01-05 09:50:00,183.2,183.2,181.94,182.04,21075.0,183.2,183.2,181.94,182.04,21075.0
2016-01-05 10:00:00,182.11,182.7,181.9,182.36,15092.0,182.11,182.7,181.9,182.36,15092.0
2016-01-05 10:10:00,182.33,182.9,182.33,182.42,8019.0,182.33,182.9,182.33,182.42,8019.0
2016-01-05 10:20:00,182.3,182.3,181.72,182.17,11242.0,182.3,182.3,181.72,182.17,11242.0
2016-01-05 10:30:00,182.18,182.4,181.69,182.4,7446.0,182.18,182.4,181.69,182.4,7446.0
2016-01-05 10:40:00,182.49,183.15,182.46,183.14,20694.0,182.49,183.15,182.46,183.14,20694.0
2016-01-05 10:50:00,183.25,183.8,183.15,183.71,27875.0,183.25,183.8,183.15,183.71,27875.0
2016-01-05 11:00:00,183.77,183.8,183.31,183.31,6100.0,183.77,183.8,183.31,183.31,6100.0
2016-01-05 11:10:00,183.24,183.24,182.33,182.35,10257.0,183.24,183.24,182.33,182.35,10257.0
2016-01-05 11:20:00,182.34,182.49,182.02,182.02,8670.0,182.34,182.49,182.02,182.02,8670.0
2016-01-05 11:30:00,182.06,182.85,182.06,182.69,7704.0,182.06,182.85,182.06,182.69,7704.0
2016-01-05 11:40:00,182.64,182.71,181.98,182.22,14190.0,182.64,182.71,181.98,182.22,14190.0
2016-01-05 11:50:00,182.2,182.45,182.04,182.45,9550.0,182.2,182.45,182.04,182.45,9550.0
2016-01-05 12:00:00,182.28,182.28,181.49,181.71,7129.0,182.28,182.28,181.49,181.71,7129.0
2016-01-05 12:10:00,181.63,181.93,181.5,181.76,17468.0,181.63,181.93,181.5,181.76,17468.0
2016-01-05 12:20:00,181.75,181.9,181.49,181.87,5800.0,181.75,181.9,181.49,181.87,5800.0
2016-01-05 12:30:00,182.08,182.37,181.86,182.37,3979.0,182.08,182.37,181.86,182.37,3979.0
2016-01-05 12:40:00,182.21,182.21,181.83,182.02,2600.0,182.21,182.21,181.83,182.02,2600.0
2016-01-05 12:50:00,181.91,182.28,181.68,182.26,3300.0,181.91,182.28,181.68,182.26,3300.0
2016-01-05 13:00:00,182.34,182.85,182.3,182.52,3600.0,182.34,182.85,182.3,182.52,3600.0
2016-01-05 13:10:00,182.56,182.77,182.36,182.36,5500.0,182.56,182.77,182.36,182.36,5500.0
2016-01-05 13:20:00,182.25,182.3,182.08,182.21,4799.0,182.25,182.3,182.08,182.21,4799.0
2016-01-05 13:30:00,182.32,182.39,182.02,182.33,4116.0,182.32,182.39,182.02,182.33,4116.0
2016-01-05 13:40:00,182.39,183.02,182.39,182.83,7195.0,182.39,183.02,182.39,182.83,7195.0
2016-01-05 13:50:00,182.84,183.15,182.84,182.91,3510.0,182.84,183.15,182.84,182.91,3510.0
2016-01-05 14:00:00,182.91,182.92,182.53,182.79,25309.0,182.91,182.92,182.53,182.79,25309.0
2016-01-05 14:10:00,182.89,183.05,182.85,183.03,4525.0,182.89,183.05,182.85,183.03,4525.0
2016-01-05 14:20:00,183.16,183.19,182.88,182.99,5335.0,183.16,183.19,182.88,182.99,5335.0
2016-01-05 14:30:00,182.86,183.15,182.77,182.78,9699.0,182.86,183.15,182.77,182.78,9699.0
2016-01-05 14:40:00,182.77,182.94,182.73,182.94,9200.0,182.77,182.94,182.73,182.94,9200.0
2016-01-05 14:50:00,183.01,183.06,182.73,182.87,14548.0,183.01,183.06,182.73,182.87,14548.0
2016-01-05 15:00:00,182.97,183.02,182.44,182.44,5250.0,182.97,183.02,182.44,182.44,5250.0
2016-01-05 15:10:00,182.51,183.1,182.42,182.92,9988.0,182.51,183.1,182.42,182.92,9988.0
2016-01-05 15:20:00,182.9,183.32,182.5,183.32,9496.0,182.9,183.32,182.5,183.32,9496.0
2016-01-05 15:30:00,183.23,183.49,183.07,183.07,8508.0,183.23,183.49,183.07,183.07,8508.0
2016-01-05 15:40:00,183.14,183.45,182.93,183.17,18357.0,183.14,183.45,182.93,183.17,18357.0
2016-01-05 15:50:00,183.2,183.24,182.6,182.67,38081.0,183.2,183.24,182.6,182.67,38081.0
2016-01-06 09:30:00,180.39,181.77,179.13,180.92,48712.0,180.39,181.77,179.13,180.92,48712.0
2016-01-06 09:40:00,180.83,181.32,180.16,181.32,14551.0,180.83,181.32,180.16,181.32,14551.0
2016-01-06 09:50:00,181.6,182.32,181.6,182.23,18519.0,181.6,182.32,181.6,182.23,18519.0
2016-01-06 10:00:00,182.18,182.3,181.68,182.17,20734.0,182.18,182.3,181.68,182.17,20734.0
2016-01-06 10:10:00,182.15,182.2,181.79,181.97,26004.0,182.15,182.2,181.79,181.97,26004.0
2016-01-06 10:20:00,181.89,182.4,181.86,182.39,33936.0,181.89,182.4,181.86,182.39,33936.0
2016-01-06 10:30:00,182.25,182.35,181.93,182.14,16005.0,182.25,182.35,181.93,182.14,16005.0
2016-01-06 10:40:00,182.24,182.5,182.09,182.17,5200.0,182.24,182.5,182.09,182.17,5200.0
2016-01-06 10:50:00,182.27,182.57,182.23,182.54,6490.0,182.27,182.57,182.23,182.54,6490.0
2016-01-06 11:00:00,182.54,182.94,182.29,182.46,15888.0,182.54,182.94,182.29,182.46,15888.0
2016-01-06 11:10:00,182.55,182.68,181.91,182.07,35542.0,182.55,182.68,181.91,182.07,35542.0
2016-01-06 11:20:00,181.97,182.5,181.77,182.38,14974.0,181.97,182.5,181.77,182.38,14974.0
2016-01-06 11:30:00,182.42,182.5,181.77,182.25,23390.0,182.42,182.5,181.77,182.25,23390.0
2016-01-06 11:40:00,182.41,182.41,181.93,182.26,11663.0,182.41,182.41,181.93,182.26,11663.0
2016-01-06 11:50:00,182.32,182.73,182.19,182.19,7520.0,182.32,182.73,182.19,182.19,7520.0
2016-01-06 12:00:00,182.11,182.35,181.98,181.99,14363.0,182.11,182.35,181.98,181.99,14363.0
2016-01-06 12:10:00,182.1,182.43,182.02,182.18,10877.0,182.1,182.43,182.02,182.18,10877.0
2016-01-06 12:20:00,182.2,182.37,182.11,182.33,5250.0,182.2,182.37,182.11,182.33,5250.0
2016-01-06 12:30:00,182.24,182.56,182.08,182.39,5959.0,182.24,182.56,182.08,182.39,5959.0
2016-01-06 12:40:00,182.29,182.82,182.27,182.53,62138.0,182.29,182.82,182.27,182.53,62138.0
2016-01-06 12:50:00,182.59,182.67,182.18,182.18,18110.0,182.59,182.67,182.18,182.18,18110.0
2016-01-06 13:00:00,182.39,182.5,182.21,182.39,5024.0,182.39,182.5,182.21,182.39,5024.0
2016-01-06 13:10:00,182.46,182.46,181.74,181.74,7199.0,182.46,182.46,181.74,181.74,7199.0
2016-01-06 13:20:00,181.72,181.9,181.6,181.65,10074.0,181.72,181.9,181.6,181.65,10074.0
2016-01-06 13:30:00,181.63,181.98,181.6,181.88,14932.0,181.63,181.98,181.6,181.88,14932.0
2016-01-06 13:40:00,181.82,182.05,181.7,181.98,9851.0,181.82,182.05,181.7,181.98,9851.0
2016-01-06 13:50:00,181.92,182.0,181.6,181.6,11589.0,181.92,182.0,181.6,181.6,11589.0
2016-01-06 14:00:00,181.65,181.94,181.2,181.94,11965.0,181.65,181.94,181.2,181.94,11965.0
2016-01-06 14:10:00,181.91,182.11,181.71,182.0,5488.0,181.91,182.11,181.71,182.0,5488.0
2016-01-06 14:20:00,182.11,182.21,181.9,182.19,6101.0,182.11,182.21,181.9,182.19,6101.0
2016-01-06 14:30:00,182.17,182.19,181.91,181.96,5585.0,182.17,182.19,181.91,181.96,5585.0
2016-01-06 14:40:00,181.96,182.1,181.23,181.23,11883.0,181.96,182.1,181.23,181.23,11883.0
2016-01-06 14:50:00,181.28,181.52,181.24,181.44,16507.0,181.28,181.52,181.24,181.44,16507.0
2016-01-06 15:00:00,181.44,181.73,181.32,181.71,11411.0,181.44,181.73,181.32,181.71,11411.0
2016-01-06 15:10:00,181.64,182.31,181.61,182.31,14761.0,181.64,182.31,181.61,182.31,14761.0
2016-01-06 15:20:00,182.42,182.67,182.22,182.59,10126.0,182.42,182.67,182.22,182.59,10126.0
2016-01-06 15:30:00,182.69,183.0,182.66,183.0,23168.0,182.69,183.0,182.66,183.0,23168.0
2016-01-06 15:40:00,182.97,183.27,182.88,182.96,38430.0,182.97,183.27,182.88,182.96,38430.0
2016-01-06 15:50:00,183.0,183.25,182.76,183.11,45061.0,183.0,183.25,182.76,183.11,45061.0
2016-01-07 09:30:00,179.8,181.25,179.8,181.23,44240.0,179.8,181.25,179.8,181.23,44240.0
2016-01-07 09:40:00,181.36,184.29,181.36,184.27,17127.0,181.36,184.29,181.36,184.27,17127.0
2016-01-07 09:50:00,184.19,185.3,184.05,184.82,56842.0,184.19,185.3,184.05,184.82,56842.0
2016-01-07 10:00:00,184.69,185.5,184.22,185.4,15544.0,184.69,185.5,184.22,185.4,15544.0
2016-01-07 10:10:00,185.43,186.49,184.73,185.82,24754.0,185.43,186.49,184.73,185.82,24754.0
2016-01-07 10:20:00,185.92,186.34,185.29,185.6,18493.0,185.92,186.34,185.29,185.6,18493.0
2016-01-07 10:30:00,185.76,185.99,185.33,185.94,25767.0,185.76,185.99,185.33,185.94,25767.0
2016-01-07 10:40:00,185.78,185.99,185.51,185.85,13901.0,185.78,185.99,185.51,185.85,13901.0
2016-01-07 10:50:00,185.83,185.99,185.47,185.72,24603.0,185.83,185.99,185.47,185.72,24603.0
2016-01-07 11:00:00,185.7,185.89,185.14,185.47,25530.0,185.7,185.89,185.14,185.47,25530.0
2016-01-07 11:10:00,185.47,185.83,185.24,185.66,30202.0,185.47,185.83,185.24,185.66,30202.0
2016-01-07 11:20:00,185.61,185.75,185.35,185.73,8311.0,185.61,185.75,185.35,185.73,8311.0
2016-01-07 11:30:00,185.73,185.9,185.45,185.75,8377.0,185.73,185.9,185.45,185.75,8377.0
2016-01-07 11:40:00,185.66,186.01,185.16,185.35,13914.0,185.66,186.01,185.16,185.35,13914.0
2016-01-07 11:50:00,185.33,185.74,185.2,185.4,6634.0,185.33,185.74,185.2,185.4,6634.0
2016-01-07 12:00:00,185.38,185.87,185.26,185.87,5488.0,185.38,185.87,185.26,185.87,5488.0
2016-01-07 12:10:00,185.84,185.84,185.0,185.44,17142.0,185.84,185.84,185.0,185.44,17142.0
2016-01-07 12:20:00,185.42,185.5,185.16,185.43,5300.0,185.42,185.5,185.16,185.43,5300.0
2016-01-07 12:30:00,185.26,185.74,185.26,185.43,10933.0,185.26,185.74,185.26,185.43,10933.0
2016-01-07 12:40:00,185.56,185.73,185.44,185.61,6958.0,185.56,185.73,185.44,185.61,6958.0
2016-01-07 12:50:00,185.63,185.93,185.43,185.45,13929.0,185.63,185.93,185.43,185.45,13929.0
2016-01-07 13:00:00,185.42,185.47,184.35,184.43,36289.0,185.42,185.47,184.35,184.43,36289.0
2016-01-07 13:10:00,184.43,184.43,183.65,183.66,16754.0,184.43,184.43,183.65,183.66,16754.0
2016-01-07 13:20:00,183.6,183.92,183.35,183.64,11607.0,183.6,183.92,183.35,183.64,11607.0
2016-01-07 13:30:00,183.65,183.73,182.93,182.99,14069.0,183.65,183.73,182.93,182.99,14069.0
2016-01-07 13:40:00,182.93,183.46,182.66,183.36,15355.0,182.93,183.46,182.66,183.36,15355.0
2016-01-07 13:50:00,183.54,183.66,182.93,182.94,6000.0,183.54,183.66,182.93,182.94,6000.0
2016-01-07 14:00:00,182.91,183.23,182.7,183.09,13200.0,182.91,183.23,182.7,183.09,13200.0
2016-01-07 14:10:00,183.11,183.65,182.91,183.22,8353.0,183.11,183.65,182.91,183.22,8353.0
2016-01-07 14:20:00,183.36,183.41,182.95,183.15,15571.0,183.36,183.41,182.95,183.15,15571.0
2016-01-07 14:30:00,183.1,183.59,182.76,183.45,8470.0,183.1,183.59,182.76,183.45,8470.0
2016-01-07 14:40:00,183.5,183.98,183.45,183.98,22281.0,183.5,183.98,183.45,183.98,22281.0
2016-01-07 14:50:00,184.0,184.13,183.43,183.43,7371.0,184.0,184.13,183.43,183.43,7371.0
2016-01-07 15:00:00,183.3,183.3,182.8,183.22,8318.0,183.3,183.3,182.8,183.22,8318.0
2016-01-07 15:10:00,183.34,183.57,183.09,183.26,10405.0,183.34,183.57,183.09,183.26,10405.0
2016-01-07 15:20:00,183.23,183.27,182.96,183.11,28423.0,183.23,183.27,182.96,183.11,28423.0
2016-01-07 15:30:00,183.11,183.75,183.05,183.68,17533.0,183.11,183.75,183.05,183.68,17533.0
2016-01-07 15:40:00,183.8,183.9,183.29,183.65,47149.0,183.8,183.9,183.29,183.65,47149.0
2016-01-07 15:50:00,183.64,183.67,182.92,183.07,57024.0,183.64,183.67,182.92,183.07,57024.0
2016-01-08 09:30:00,184.8,184.8,183.5,184.19,22126.0,184.8,184.8,183.5,184.19,22126.0
2016-01-08 09:40:00,184.09,184.1,183.12,183.82,6580.0,184.09,184.1,183.12,183.82,6580.0
2016-01-08 09:50:00,183.6,183.9,182.75,183.78,12836.0,183.6,183.9,182.75,183.78,12836.0
2016-01-08 10:00:00,183.91,183.91,183.06,183.42,15816.0,183.91,183.91,183.06,183.42,15816.0
2016-01-08 10:10:00,183.28,183.48,182.87,183.41,31842.0,183.28,183.48,182.87,183.41,31842.0
2016-01-08 10:20:00,183.79,183.79,183.11,183.62,13707.0,183.79,183.79,183.11,183.62,13707.0
2016-01-08 10:30:00,183.66,183.91,183.43,183.47,8916.0,183.66,183.91,183.43,183.47,8916.0
2016-01-08 10:40:00,183.45,183.74,183.2,183.64,49538.0,183.45,183.74,183.2,183.64,49538.0
2016-01-08 10:50:00,183.55,184.04,183.5,184.04,8408.0,183.55,184.04,183.5,184.04,8408.0
2016-01-08 11:00:00,183.77,184.05,183.37,183.47,23289.0,183.77,184.05,183.37,183.47,23289.0
2016-01-08 11:10:00,183.51,183.77,183.29,183.67,12505.0,183.51,183.77,183.29,183.67,12505.0
2016-01-08 11:20:00,183.64,183.75,182.25,182.43,16114.0,183.64,183.75,182.25,182.43,16114.0
2016-01-08 11:30:00,182.49,182.53,182.02,182.33,16963.0,182.49,182.53,182.02,182.33,16963.0
2016-01-08 11:40:00,182.2,182.71,182.01,182.6,9500.0,182.2,182.71,182.01,182.6,9500.0
2016-01-08 11:50:00,182.63,183.38,182.58,183.0,14780.0,182.63,183.38,182.58,183.0,14780.0
2016-01-08 12:00:00,183.18,183.38,182.7,183.24,4878.0,183.18,183.38,182.7,183.24,4878.0
2016-01-08 12:10:00,183.3,183.56,183.15,183.38,4150.0,183.3,183.56,183.15,183.38,4150.0
2016-01-08 12:20:00,183.38,183.93,183.27,183.68,6315.0,183.38,183.93,183.27,183.68,6315.0
2016-01-08 12:30:00,183.39,183.48,182.87,183.06,11381.0,183.39,183.48,182.87,183.06,11381.0
2016-01-08 12:40:00,183.08,183.72,183.08,183.64,22280.0,183.08,183.72,183.08,183.64,22280.0
2016-01-08 12:50:00,183.63,183.79,183.32,183.7,4650.0,183.63,183.79,183.32,183.7,4650.0
2016-01-08 13:00:00,183.76,183.83,183.51,183.53,14370.0,183.76,183.83,183.51,183.53,14370.0
2016-01-08 13:10:00,183.55,183.69,183.47,183.69,11343.0,183.55,183.69,183.47,183.69,11343.0
2016-01-08 13:20:00,183.74,183.74,183.43,183.51,14548.0,183.74,183.74,183.43,183.51,14548.0
2016-01-08 13:30:00,183.5,184.01,183.49,183.94,10167.0,183.5,184.01,183.49,183.94,10167.0
2016-01-08 13:40:00,183.82,183.97,183.64,183.64,5205.0,183.82,183.97,183.64,183.64,5205.0
2016-01-08 13:50:00,183.71,183.88,183.51,183.67,8568.0,183.71,183.88,183.51,183.67,8568.0
2016-01-08 14:00:00,183.72,184.04,183.7,183.7,21303.0,183.72,184.04,183.7,183.7,21303.0
2016-01-08 14:10:00,183.71,183.91,183.54,183.91,7695.0,183.71,183.91,183.54,183.91,7695.0
2016-01-08 14:20:00,183.88,183.88,183.48,183.6,13430.0,183.88,183.88,183.48,183.6,13430.0
2016-01-08 14:30:00,183.7,183.94,183.5,183.62,20977.0,183.7,183.94,183.5,183.62,20977.0
2016-01-08 14:40:00,183.58,184.1,183.57,183.98,8964.0,183.58,184.1,183.57,183.98,8964.0
2016-01-08 14:50:00,184.0,184.07,183.52,183.66,9711.0,184.0,184.07,183.52,183.66,9711.0
2016-01-08 15:00:00,183.62,183.88,183.53,183.62,6938.0,183.62,183.88,183.53,183.62,6938.0
2016-01-08 15:10:00,183.57,183.93,183.42,183.54,30641.0,183.57,183.93,183.42,183.54,30641.0
2016-01-08 15:20:00,183.53,183.71,183.43,183.45,13256.0,183.53,183.71,183.43,183.45,13256.0
2016-01-08 15:30:00,183.43,183.48,183.0,183.24,33800.0,183.43,183.48,183.0,183.24,33800.0
2016-01-08 15:40:00,183.23,183.3,182.1,182.1,31803.0,183.23,183.3,182.1,182.1,31803.0
2016-01-08 15:50:00,182.09,182.3,181.65,182.23,83459.0,182.09,182.3,181.65,182.23,83459.0
2016-01-11 09:30:00,182.64,183.93,181.97,183.64,19610.0,182.64,183.93,181.97,183.64,19610.0
2016-01-11 09:40:00,183.2,183.89,182.75,183.04,11203.0,183.2,183.89,182.75,183.04,11203.0
2016-01-11 09:50:00,182.94,183.06,181.99,182.53,14128.0,182.94,183.06,181.99,182.53,14128.0
2016-01-11 10:00:00,182.71,183.08,182.32,182.7,17045.0,182.71,183.08,182.32,182.7,17045.0
2016-01-11 10:10:00,182.78,183.32,182.44,182.81,7488.0,182.78,183.32,182.44,182.81,7488.0
2016-01-11 10:20:00,182.97,183.42,182.7,183.24,13399.0,182.97,183.42,182.7,183.24,13399.0
2016-01-11 10:30:00,183.13,183.73,183.1,183.5,7550.0,183.13,183.73,183.1,183.5,7550.0
2016-01-11 10:40:00,183.3,183.71,182.99,183.05,4077.0,183.3,183.71,182.99,183.05,4077.0
2016-01-11 10:50:00,182.98,183.22,182.25,182.25,6083.0,182.98,183.22,182.25,182.25,6083.0
2016-01-11 11:00:00,182.25,182.25,181.65,181.9,27600.0,182.25,182.25,181.65,181.9,27600.0
2016-01-11 11:10:00,181.92,182.17,181.84,181.89,11325.0,181.92,182.17,181.84,181.89,11325.0
2016-01-11 11:20:00,181.92,181.95,181.32,181.95,5439.0,181.92,181.95,181.32,181.95,5439.0
2016-01-11 11:30:00,181.79,181.99,181.44,181.57,13725.0,181.79,181.99,181.44,181.57,13725.0
2016-01-11 11:40:00,181.8,182.03,181.4,181.63,19430.0,181.8,182.03,181.4,181.63,19430.0
2016-01-11 11:50:00,181.78,182.05,181.5,181.65,13178.0,181.78,182.05,181.5,181.65,13178.0
2016-01-11 12:00:00,181.64,181.82,181.42,181.61,5617.0,181.64,181.82,181.42,181.61,5617.0
2016-01-11 12:10:00,181.62,181.93,180.95,181.15,12247.0,181.62,181.93,180.95,181.15,12247.0
2016-01-11 12:20:00,181.16,181.58,181.15,181.41,3795.0,181.16,181.58,181.15,181.41,3795.0
2016-01-11 12:30:00,181.47,181.83,181.27,181.27,4804.0,181.47,181.83,181.27,181.27,4804.0
2016-01-11 12:40:00,181.27,181.62,181.05,181.49,6425.0,181.27,181.62,181.05,181.49,6425.0
2016-01-11 12:50:00,181.43,181.54,181.2,181.49,4113.0,181.43,181.54,181.2,181.49,4113.0
2016-01-11 13:00:00,181.51,181.67,181.31,181.34,3260.0,181.51,181.67,181.31,181.34,3260.0
2016-01-11 13:10:00,181.38,181.38,180.83,181.07,5991.0,181.38,181.38,180.83,181.07,5991.0
2016-01-11 13:20:00,181.15,181.15,180.68,180.71,4699.0,181.15,181.15,180.68,180.71,4699.0
2016-01-11 13:30:00,180.75,181.01,180.51,180.64,16347.0,180.75,181.01,180.51,180.64,16347.0
2016-01-11 13:40:00,180.73,180.82,180.0,180.0,6718.0,180.73,180.82,180.0,180.0,6718.0
2016-01-11 13:50:00,180.02,180.58,179.86,180.45,5064.0,180.02,180.58,179.86,180.45,5064.0
2016-01-11 14:00:00,180.5,181.11,180.4,181.02,9412.0,180.5,181.11,180.4,181.02,9412.0
2016-01-11 14:10:00,181.01,181.7,181.01,181.48,6387.0,181.01,181.7,181.01,181.48,6387.0
2016-01-11 14:20:00,181.52,181.81,181.07,181.57,7345.0,181.52,181.81,181.07,181.57,7345.0
2016-01-11 14:30:00,181.59,181.6,181.22,181.29,2800.0,181.59,181.6,181.22,181.29,2800.0
2016-01-11 14:40:00,181.3,181.59,181.11,181.11,9867.0,181.3,181.59,181.11,181.11,9867.0
2016-01-11 14:50:00,181.06,181.33,180.87,181.03,8050.0,181.06,181.33,180.87,181.03,8050.0
2016-01-11 15:00:00,181.2,181.33,180.82,181.08,6608.0,181.2,181.33,180.82,181.08,6608.0
2016-01-11 15:10:00,180.95,180.95,180.25,180.69,8384.0,180.95,180.95,180.25,180.69,8384.0
2016-01-11 15:20:00,180.69,181.91,180.69,181.89,11591.0,180.69,181.91,180.69,181.89,11591.0
2016-01-11 15:30:00,181.79,182.8,181.79,182.69,15750.0,181.79,182.8,181.79,182.69,15750.0
2016-01-11 15:40:00,182.57,182.92,182.03,182.18,10450.0,182.57,182.92,182.03,182.18,10450.0
2016-01-11 15:50:00,182.26,182.57,181.92,182.02,31884.0,182.26,182.57,181.92,182.02,31884.0
2016-01-12 09:30:00,182.81,184.3,182.75,184.1,11534.0,182.81,184.3,182.75,184.1,11534.0
2016-01-12 09:40:00,184.15,184.93,183.91,184.46,10987.0,184.15,184.93,183.91,184.46,10987.0
2016-01-12 09:50:00,184.56,184.94,184.28,184.64,8252.0,184.56,184.94,184.28,184.64,8252.0
2016-01-12 10:00:00,184.53,184.71,183.87,183.87,13284.0,184.53,184.71,183.87,183.87,13284.0
2016-01-12 10:10:00,183.99,184.31,183.45,183.83,15328.0,183.99,184.31,183.45,183.83,15328.0
2016-01-12 10:20:00,183.83,184.3,183.72,184.01,15406.0,183.83,184.3,183.72,184.01,15406.0
2016-01-12 10:30:00,184.15,184.81,183.88,184.75,18896.0,184.15,184.81,183.88,184.75,18896.0
2016-01-12 10:40:00,184.73,185.05,184.4,184.72,8258.0,184.73,185.05,184.4,184.72,8258.0
2016-01-12 10:50:00,184.77,185.28,184.53,185.28,16515.0,184.77,185.28,184.53,185.28,16515.0
2016-01-12 11:00:00,185.22,185.46,184.67,184.79,14606.0,185.22,185.46,184.67,184.79,14606.0
2016-01-12 11:10:00,184.8,185.07,184.38,184.97,13465.0,184.8,185.07,184.38,184.97,13465.0
2016-01-12 11:20:00,185.0,185.0,184.59,184.81,4853.0,185.0,185.0,184.59,184.81,4853.0
2016-01-12 11:30:00,184.75,184.78,183.53,183.54,10525.0,184.75,184.78,183.53,183.54,10525.0
2016-01-12 11:40:00,183.65,184.58,183.65,184.48,5687.0,183.65,184.58,183.65,184.48,5687.0
2016-01-12 11:50:00,184.45,184.83,184.44,184.67,7553.0,184.45,184.83,184.44,184.67,7553.0
2016-01-12 12:00:00,184.68,185.0,184.57,184.81,5930.0,184.68,185.0,184.57,184.81,5930.0
2016-01-12 12:10:00,184.86,184.86,184.58,184.71,7120.0,184.86,184.86,184.58,184.71,7120.0
2016-01-12 12:20:00,184.68,184.75,184.17,184.46,8640.0,184.68,184.75,184.17,184.46,8640.0
2016-01-12 12:30:00,184.46,184.54,184.01,184.17,9433.0,184.46,184.54,184.01,184.17,9433.0
2016-01-12 12:40:00,184.14,184.35,183.87,184.27,3756.0,184.14,184.35,183.87,184.27,3756.0
2016-01-12 12:50:00,184.2,184.37,184.17,184.33,2600.0,184.2,184.37,184.17,184.33,2600.0
2016-01-12 13:00:00,184.33,184.8,184.24,184.24,5290.0,184.33,184.8,184.24,184.24,5290.0
2016-01-12 13:10:00,184.5,184.8,184.44,184.67,2028.0,184.5,184.8,184.44,184.67,2028.0
2016-01-12 13:20:00,184.8,184.8,184.34,184.43,6342.0,184.8,184.8,184.34,184.43,6342.0
2016-01-12 13:30:00,184.44,184.63,183.94,184.28,4732.0,184.44,184.63,183.94,184.28,4732.0
2016-01-12 13:40:00,184.37,184.89,184.26,184.76,2925.0,184.37,184.89,184.26,184.76,2925.0
2016-01-12 13:50:00,184.8,184.92,184.05,184.05,3080.0,184.8,184.92,184.05,184.05,3080.0
2016-01-12 14:00:00,184.23,184.24,183.65,183.91,6400.0,184.23,184.24,183.65,183.91,6400.0
2016-01-12 14:10:00,184.21,184.25,183.51,183.68,10661.0,184.21,184.25,183.51,183.68,10661.0
2016-01-12 14:20:00,183.62,184.48,183.5,184.48,4627.0,183.62,184.48,183.5,184.48,4627.0
2016-01-12 14:30:00,184.36,185.08,184.36,185.08,5570.0,184.36,185.08,184.36,185.08,5570.0
2016-01-12 14:40:00,185.08,185.14,184.58,184.86,7230.0,185.08,185.14,184.58,184.86,7230.0
2016-01-12 14:50:00,184.96,185.25,184.81,185.21,10722.0,184.96,185.25,184.81,185.21,10722.0
2016-01-12 15:00:00,185.2,185.37,184.46,184.46,13208.0,185.2,185.37,184.46,184.46,13208.0
2016-01-12 15:10:00,184.64,185.43,184.42,185.43,10370.0,184.64,185.43,184.42,185.43,10370.0
2016-01-12 15:20:00,185.43,185.98,185.38,185.65,19430.0,185.43,185.98,185.38,185.65,19430.0
2016-01-12 15:30:00,185.65,185.85,185.22,185.35,25643.0,185.65,185.85,185.22,185.35,25643.0
2016-01-12 15:40:00,185.25,185.7,185.03,185.59,50142.0,185.25,185.7,185.03,185.59,50142.0
2016-01-12 15:50:00,185.63,185.84,185.32,185.73,70116.0,185.63,185.84,185.32,185.73,70116.0
2016-01-13 09:30:00,186.0,186.0,184.77,185.05,9532.0,186.0,186.0,184.77,185.05,9532.0
2016-01-13 09:40:00,185.56,185.84,185.17,185.4,11846.0,185.56,185.84,185.17,185.4,11846.0
2016-01-13 09:50:00,185.57,185.72,184.79,184.94,6150.0,185.57,185.72,184.79,184.94,6150.0
2016-01-13 10:00:00,184.85,185.55,184.61,185.55,5750.0,184.85,185.55,184.61,185.55,5750.0
2016-01-13 10:10:00,185.54,185.6,184.68,184.94,13575.0,185.54,185.6,184.68,184.94,13575.0
2016-01-13 10:20:00,184.98,185.25,184.74,185.05,7255.0,184.98,185.25,184.74,185.05,7255.0
2016-01-13 10:30:00,185.0,185.01,184.22,184.45,12699.0,185.0,185.01,184.22,184.45,12699.0
2016-01-13 10:40:00,184.18,185.05,184.18,184.57,8734.0,184.18,185.05,184.18,184.57,8734.0
2016-01-13 10:50:00,184.78,185.2,184.51,185.06,8802.0,184.78,185.2,184.51,185.06,8802.0
2016-01-13 11:00:00,185.04,185.04,184.3,184.3,4650.0,185.04,185.04,184.3,184.3,4650.0
2016-01-13 11:10:00,184.38,185.18,184.38,185.18,6100.0,184.38,185.18,184.38,185.18,6100.0
2016-01-13 11:20:00,185.34,185.42,184.55,184.55,2350.0,185.34,185.42,184.55,184.55,2350.0
2016-01-13 11:30:00,184.73,185.48,184.64,185.48,4990.0,184.73,185.48,184.64,185.48,4990.0
2016-01-13 11:40:00,185.11,185.44,184.39,184.39,3904.0,185.11,185.44,184.39,184.39,3904.0
2016-01-13 11:50:00,184.34,184.54,183.58,183.58,6650.0,184.34,184.54,183.58,183.58,6650.0
2016-01-13 12:00:00,183.68,183.68,183.21,183.24,11184.0,183.68,183.68,183.21,183.24,11184.0
2016-01-13 12:10:00,183.23,183.5,183.06,183.09,10617.0,183.23,183.5,183.06,183.09,10617.0
2016-01-13 12:20:00,183.28,183.63,183.23,183.46,28173.0,183.28,183.63,183.23,183.46,28173.0
2016-01-13 12:30:00,183.3,183.35,183.04,183.22,8390.0,183.3,183.35,183.04,183.22,8390.0
2016-01-13 12:40:00,183.03,183.27,182.75,183.13,9182.0,183.03,183.27,182.75,183.13,9182.0
2016-01-13 12:50:00,183.12,183.22,182.17,182.28,20684.0,183.12,183.22,182.17,182.28,20684.0
2016-01-13 13:00:00,182.24,182.73,182.16,182.72,6790.0,182.24,182.73,182.16,182.72,6790.0
2016-01-13 13:10:00,182.72,182.81,182.35,182.36,4700.0,182.72,182.81,182.35,182.36,4700.0
2016-01-13 13:20:00,182.35,182.35,181.85,181.95,11901.0,182.35,182.35,181.85,181.95,11901.0
2016-01-13 13:30:00,182.08,182.18,181.51,181.51,10502.0,182.08,182.18,181.51,181.51,10502.0
2016-01-13 13:40:00,181.5,181.73,180.58,180.68,12739.0,181.5,181.73,180.58,180.68,12739.0
2016-01-13 13:50:00,180.58,180.99,179.87,179.93,15217.0,180.58,180.99,179.87,179.93,15217.0
2016-01-13 14:00:00,180.05,180.55,180.05,180.22,19330.0,180.05,180.55,180.05,180.22,19330.0
2016-01-13 14:10:00,180.19,180.69,179.79,179.95,14743.0,180.19,180.69,179.79,179.95,14743.0
2016-01-13 14:20:00,179.88,180.08,179.31,180.08,16215.0,179.88,180.08,179.31,180.08,16215.0
2016-01-13 14:30:00,180.07,180.07,178.59,179.09,36110.0,180.07,180.07,178.59,179.09,36110.0
2016-01-13 14:40:00,179.09,179.15,178.9,178.94,75661.0,179.09,179.15,178.9,178.94,75661.0
2016-01-13 14:50:00,178.99,179.79,178.9,179.47,20425.0,178.99,179.79,178.9,179.47,20425.0
2016-01-13 15:00:00,179.55,180.0,179.33,179.72,33868.0,179.55,180.0,179.33,179.72,33868.0
2016-01-13 15:10:00,179.6,180.42,179.31,180.42,17188.0,179.6,180.42,179.31,180.42,17188.0
2016-01-13 15:20:00,180.27,180.67,179.88,180.46,29700.0,180.27,180.67,179.88,180.46,29700.0
2016-01-13 15:30:00,180.44,180.53,179.16,179.53,32845.0,180.44,180.53,179.16,179.53,32845.0
2016-01-13 15:40:00,179.57,179.83,178.8,178.8,32585.0,179.57,179.83,178.8,178.8,32585.0
2016-01-13 15:50:00,178.89,179.68,178.5,179.05,100899.0,178.89,179.68,178.5,179.05,100899.0
2016-01-14 09:30:00,179.09,180.37,176.11,176.52,47637.0,179.09,180.37,176.11,176.52,47637.0
2016-01-14 09:40:00,176.61,177.19,176.3,176.65,70962.0,176.61,177.19,176.3,176.65,70962.0
2016-01-14 09:50:00,176.65,176.77,175.45,175.63,86380.0,176.65,176.77,175.45,175.63,86380.0
2016-01-14 10:00:00,175.53,175.94,173.86,174.8,115767.0,175.53,175.94,173.86,174.8,115767.0
2016-01-14 10:10:00,174.71,176.44,174.36,176.36,73817.0,174.71,176.44,174.36,176.36,73817.0
2016-01-14 10:20:00,176.39,177.19,176.08,177.19,60235.0,176.39,177.19,176.08,177.19,60235.0
2016-01-14 10:30:00,177.34,178.41,177.15,177.95,37872.0,177.34,178.41,177.15,177.95,37872.0
2016-01-14 10:40:00,177.95,178.03,176.75,177.19,29521.0,177.95,178.03,176.75,177.19,29521.0
2016-01-14 10:50:00,177.19,178.0,177.19,177.57,25279.0,177.19,178.0,177.19,177.57,25279.0
2016-01-14 11:00:00,177.7,177.75,177.01,177.2,12673.0,177.7,177.75,177.01,177.2,12673.0
2016-01-14 11:10:00,177.34,178.18,177.2,177.21,31164.0,177.34,178.18,177.2,177.21,31164.0
2016-01-14 11:20:00,177.02,177.16,175.84,176.0,17205.0,177.02,177.16,175.84,176.0,17205.0
2016-01-14 11:30:00,176.08,176.14,175.39,175.64,37094.0,176.08,176.14,175.39,175.64,37094.0
2016-01-14 11:40:00,175.54,177.43,175.53,177.4,27862.0,175.54,177.43,175.53,177.4,27862.0
2016-01-14 11:50:00,177.46,177.85,177.15,177.15,16223.0,177.46,177.85,177.15,177.15,16223.0
2016-01-14 12:00:00,177.19,177.89,177.19,177.61,22448.0,177.19,177.89,177.19,177.61,22448.0
2016-01-14 12:10:00,177.53,177.79,177.26,177.62,11041.0,177.53,177.79,177.26,177.62,11041.0
2016-01-14 12:20:00,177.7,177.92,177.17,177.17,13664.0,177.7,177.92,177.17,177.17,13664.0
2016-01-14 12:30:00,177.33,177.71,177.04,177.51,15722.0,177.33,177.71,177.04,177.51,15722.0
2016-01-14 12:40:00,177.63,178.06,177.48,177.66,10671.0,177.63,178.06,177.48,177.66,10671.0
2016-01-14 12:50:00,177.68,178.16,177.58,177.73,12185.0,177.68,178.16,177.58,177.73,12185.0
2016-01-14 13:00:00,177.72,178.22,177.66,177.97,26994.0,177.72,178.22,177.66,177.97,26994.0
2016-01-14 13:10:00,178.0,178.15,177.89,178.01,25700.0,178.0,178.15,177.89,178.01,25700.0
2016-01-14 13:20:00,178.1,178.82,178.1,178.58,11780.0,178.1,178.82,178.1,178.58,11780.0
2016-01-14 13:30:00,178.59,178.93,178.5,178.53,11514.0,178.59,178.93,178.5,178.53,11514.0
2016-01-14 13:40:00,178.44,178.44,177.45,177.8,11723.0,178.44,178.44,177.45,177.8,11723.0
2016-01-14 13:50:00,177.73,178.26,177.6,178.12,6171.0,177.73,178.26,177.6,178.12,6171.0
2016-01-14 14:00:00,178.19,178.27,177.49,177.75,29810.0,178.19,178.27,177.49,177.75,29810.0
2016-01-14 14:10:00,177.76,178.28,177.61,177.75,28672.0,177.76,178.28,177.61,177.75,28672.0
2016-01-14 14:20:00,177.71,177.74,177.25,177.55,14814.0,177.71,177.74,177.25,177.55,14814.0
2016-01-14 14:30:00,177.51,178.14,177.51,177.93,13855.0,177.51,178.14,177.51,177.93,13855.0
2016-01-14 14:40:00,177.86,178.15,177.71,177.99,21281.0,177.86,178.15,177.71,177.99,21281.0
2016-01-14 14:50:00,178.2,179.3,178.16,179.25,15295.0,178.2,179.3,178.16,179.25,15295.0
2016-01-14 15:00:00,179.12,179.19,178.68,178.71,13303.0,179.12,179.19,178.68,178.71,13303.0
2016-01-14 15:10:00,178.71,179.28,178.71,179.25,43779.0,178.71,179.28,178.71,179.25,43779.0
2016-01-14 15:20:00,179.16,179.16,178.63,178.68,24398.0,179.16,179.16,178.63,178.68,24398.0
2016-01-14 15:30:00,178.8,178.82,177.35,177.64,31942.0,178.8,178.82,177.35,177.64,31942.0
2016-01-14 15:40:00,177.57,178.57,177.41,178.26,37688.0,177.57,178.57,177.41,178.26,37688.0
2016-01-14 15:50:00,178.39,178.47,177.52,177.8,75718.0,178.39,178.47,177.52,177.8,75718.0
2016-01-15 09:30:00,173.2,174.3,172.0,173.96,68702.0,173.2,174.3,172.0,173.96,68702.0
2016-01-15 09:40:00,173.82,174.31,173.01,174.27,38587.0,173.82,174.31,173.01,174.27,38587.0
2016-01-15 09:50:00,174.23,174.23,171.39,171.85,45275.0,174.23,174.23,171.39,171.85,45275.0
2016-01-15 10:00:00,171.85,173.32,171.35,172.93,32635.0,171.85,173.32,171.35,172.93,32635.0
2016-01-15 10:10:00,173.26,173.74,172.23,172.63,17675.0,173.26,173.74,172.23,172.63,17675.0
2016-01-15 10:20:00,172.54,173.29,172.27,172.61,49605.0,172.54,173.29,172.27,172.61,49605.0
2016-01-15 10:30:00,172.52,174.43,172.49,174.38,37753.0,172.52,174.43,172.49,174.38,37753.0
2016-01-15 10:40:00,174.49,174.49,172.85,173.15,54566.0,174.49,174.49,172.85,173.15,54566.0
2016-01-15 10:50:00,173.38,173.38,172.32,172.56,16885.0,173.38,173.38,172.32,172.56,16885.0
2016-01-15 11:00:00,172.59,173.26,171.0,171.14,41358.0,172.59,173.26,171.0,171.14,41358.0
2016-01-15 11:10:00,170.87,171.18,170.13,170.37,28952.0,170.87,171.18,170.13,170.37,28952.0
2016-01-15 11:20:00,170.48,171.06,170.22,170.75,34474.0,170.48,171.06,170.22,170.75,34474.0
2016-01-15 11:30:00,170.77,171.51,170.48,171.21,22202.0,170.77,171.51,170.48,171.21,22202.0
2016-01-15 11:40:00,171.26,172.12,171.26,171.76,20697.0,171.26,172.12,171.26,171.76,20697.0
2016-01-15 11:50:00,171.73,171.92,170.79,171.52,14508.0,171.73,171.92,170.79,171.52,14508.0
2016-01-15 12:00:00,171.42,171.55,170.82,171.11,16696.0,171.42,171.55,170.82,171.11,16696.0
2016-01-15 12:10:00,171.19,171.29,170.29,170.34,8528.0,171.19,171.29,170.29,170.34,8528.0
2016-01-15 12:20:00,170.35,170.49,169.34,169.48,33237.0,170.35,170.49,169.34,169.48,33237.0
2016-01-15 12:30:00,169.41,169.41,168.73,168.73,27412.0,169.41,169.41,168.73,168.73,27412.0
2016-01-15 12:40:00,168.72,169.07,168.4,168.79,38560.0,168.72,169.07,168.4,168.79,38560.0
2016-01-15 12:50:00,168.88,169.21,168.76,169.02,18646.0,168.88,169.21,168.76,169.02,18646.0
2016-01-15 13:00:00,169.07,169.48,168.92,169.47,49988.0,169.07,169.48,168.92,169.47,49988.0
2016-01-15 13:10:00,169.39,170.15,169.36,169.86,21350.0,169.39,170.15,169.36,169.86,21350.0
2016-01-15 13:20:00,169.96,170.15,169.66,169.99,12683.0,169.96,170.15,169.66,169.99,12683.0
2016-01-15 13:30:00,169.83,169.87,168.85,169.02,20529.0,169.83,169.87,168.85,169.02,20529.0
2016-01-15 13:40:00,168.99,169.81,168.86,169.34,42516.0,168.99,169.81,168.86,169.34,42516.0
2016-01-15 13:50:00,169.45,169.86,169.28,169.49,15752.0,169.45,169.86,169.28,169.49,15752.0
2016-01-15 14:00:00,169.56,170.0,169.05,169.15,17144.0,169.56,170.0,169.05,169.15,17144.0
2016-01-15 14:10:00,169.14,169.34,168.78,168.85,31631.0,169.14,169.34,168.78,168.85,31631.0
2016-01-15 14:20:00,168.91,169.5,168.85,169.17,13300.0,168.91,169.5,168.85,169.17,13300.0
2016-01-15 14:30:00,169.24,169.81,168.95,169.8,12513.0,169.24,169.81,168.95,169.8,12513.0
2016-01-15 14:40:00,169.98,170.52,169.94,169.97,17254.0,169.98,170.52,169.94,169.97,17254.0
2016-01-15 14:50:00,170.03,170.25,169.84,170.06,22777.0,170.03,170.25,169.84,170.06,22777.0
2016-01-15 15:00:00,170.3,170.7,169.93,170.02,26566.0,170.3,170.7,169.93,170.02,26566.0
2016-01-15 15:10:00,169.97,170.21,169.3,169.47,15065.0,169.97,170.21,169.3,169.47,15065.0
2016-01-15 15:20:00,169.53,170.43,169.53,170.27,22825.0,169.53,170.43,169.53,170.27,22825.0
2016-01-15 15:30:00,170.39,170.66,169.81,170.2,27261.0,170.39,170.66,169.81,170.2,27261.0
2016-01-15 15:40:00,170.2,170.99,169.85,170.9,40219.0,170.2,170.99,169.85,170.9,40219.0
2016-01-15 15:50:00,170.88,170.89,170.1,170.32,96201.0,170.88,170.89,170.1,170.32,96201.0
2016-01-19 09:30:00,172.35,173.81,170.39,173.68,46970.0,172.35,173.81,170.39,173.68,46970.0
2016-01-19 09:40:00,173.88,174.41,172.27,172.37,45490.0,173.88,174.41,172.27,172.37,45490.0
2016-01-19 09:50:00,172.28,174.27,172.0,174.02,63531.0,172.28,174.27,172.0,174.02,63531.0
2016-01-19 10:00:00,174.21,175.92,174.07,175.65,26998.0,174.21,175.92,174.07,175.65,26998.0
2016-01-19 10:10:00,175.67,176.45,175.46,175.86,29219.0,175.67,176.45,175.46,175.86,29219.0
2016-01-19 10:20:00,176.08,176.78,175.28,176.78,28078.0,176.08,176.78,175.28,176.78,28078.0
2016-01-19 10:30:00,176.79,177.95,176.06,176.06,40556.0,176.79,177.95,176.06,176.06,40556.0
2016-01-19 10:40:00,176.06,176.88,175.81,176.75,18367.0,176.06,176.88,175.81,176.75,18367.0
2016-01-19 10:50:00,176.75,177.0,175.62,175.9,16754.0,176.75,177.0,175.62,175.9,16754.0
2016-01-19 11:00:00,175.94,176.61,175.71,176.49,9689.0,175.94,176.61,175.71,176.49,9689.0
2016-01-19 11:10:00,176.4,176.58,175.41,175.57,12755.0,176.4,176.58,175.41,175.57,12755.0
2016-01-19 11:20:00,175.54,176.24,175.22,176.24,16740.0,175.54,176.24,175.22,176.24,16740.0
2016-01-19 11:30:00,176.46,176.7,175.68,175.99,15129.0,176.46,176.7,175.68,175.99,15129.0
2016-01-19 11:40:00,176.08,176.31,175.67,175.74,11833.0,176.08,176.31,175.67,175.74,11833.0
2016-01-19 11:50:00,175.66,175.9,175.47,175.63,9710.0,175.66,175.9,175.47,175.63,9710.0
2016-01-19 12:00:00,175.55,175.75,174.34,174.35,19042.0,175.55,175.75,174.34,174.35,19042.0
2016-01-19 12:10:00,174.3,174.88,174.0,174.46,14781.0,174.3,174.88,174.0,174.46,14781.0
2016-01-19 12:20:00,174.33,174.51,173.77,174.46,6949.0,174.33,174.51,173.77,174.46,6949.0
2016-01-19 12:30:00,174.47,174.67,174.1,174.2,14650.0,174.47,174.67,174.1,174.2,14650.0
2016-01-19 12:40:00,174.32,174.51,173.72,173.79,11380.0,174.32,174.51,173.72,173.79,11380.0
2016-01-19 12:50:00,173.71,174.31,173.64,173.88,12694.0,173.71,174.31,173.64,173.88,12694.0
2016-01-19 13:00:00,174.11,174.43,173.95,174.27,11148.0,174.11,174.43,173.95,174.27,11148.0
2016-01-19 13:10:00,174.16,175.11,174.06,175.11,17637.0,174.16,175.11,174.06,175.11,17637.0
2016-01-19 13:20:00,175.07,175.41,174.86,175.15,19718.0,175.07,175.41,174.86,175.15,19718.0
2016-01-19 13:30:00,175.21,175.31,174.76,175.09,4499.0,175.21,175.31,174.76,175.09,4499.0
2016-01-19 13:40:00,175.14,175.22,174.25,174.57,16285.0,175.14,175.22,174.25,174.57,16285.0
2016-01-19 13:50:00,174.41,174.9,174.13,174.9,16370.0,174.41,174.9,174.13,174.9,16370.0
2016-01-19 14:00:00,174.77,175.05,174.58,174.63,27045.0,174.77,175.05,174.58,174.63,27045.0
2016-01-19 14:10:00,174.51,174.72,173.51,173.86,24070.0,174.51,174.72,173.51,173.86,24070.0
2016-01-19 14:20:00,173.9,173.95,173.51,173.86,18252.0,173.9,173.95,173.51,173.86,18252.0
2016-01-19 14:30:00,173.91,174.42,173.7,174.42,10220.0,173.91,174.42,173.7,174.42,10220.0
2016-01-19 14:40:00,174.25,174.33,173.16,173.3,12492.0,174.25,174.33,173.16,173.3,12492.0
2016-01-19 14:50:00,173.15,173.56,172.79,173.39,13157.0,173.15,173.56,172.79,173.39,13157.0
2016-01-19 15:00:00,173.38,174.7,173.37,174.33,8287.0,173.38,174.7,173.37,174.33,8287.0
2016-01-19 15:10:00,174.48,174.89,174.3,174.44,17062.0,174.48,174.89,174.3,174.44,17062.0
2016-01-19 15:20:00,174.43,175.86,174.4,175.84,11907.0,174.43,175.86,174.4,175.84,11907.0
2016-01-19 15:30:00,175.89,176.07,175.05,175.19,16451.0,175.89,176.07,175.05,175.19,16451.0
2016-01-19 15:40:00,175.16,175.95,174.91,175.69,12448.0,175.16,175.95,174.91,175.69,12448.0
2016-01-19 15:50:00,175.69,175.81,175.08,175.21,49625.0,175.69,175.81,175.08,175.21,49625.0
2016-01-20 09:30:00,173.3,174.93,173.03,173.43,21558.0,173.3,174.93,173.03,173.43,21558.0
2016-01-20 09:40:00,173.1,174.56,172.51,173.79,22535.0,173.1,174.56,172.51,173.79,22535.0
2016-01-20 09:50:00,173.72,173.72,172.51,172.89,16656.0,173.72,173.72,172.51,172.89,16656.0
2016-01-20 10:00:00,172.83,173.83,172.54,173.22,17715.0,172.83,173.83,172.54,173.22,17715.0
2016-01-20 10:10:00,173.17,173.24,171.98,172.03,22021.0,173.17,173.24,171.98,172.03,22021.0
2016-01-20 10:20:00,171.98,173.22,171.96,172.69,9126.0,171.98,173.22,171.96,172.69,9126.0
2016-01-20 10:30:00,172.74,172.87,170.78,170.87,15218.0,172.74,172.87,170.78,170.87,15218.0
2016-01-20 10:40:00,170.79,171.44,170.45,170.83,33136.0,170.79,171.44,170.45,170.83,33136.0
2016-01-20 10:50:00,170.64,170.78,169.68,169.69,17680.0,170.64,170.78,169.68,169.69,17680.0
2016-01-20 11:00:00,169.75,170.7,169.53,170.52,17824.0,169.75,170.7,169.53,170.52,17824.0
2016-01-20 11:10:00,170.7,171.58,170.63,171.58,11658.0,170.7,171.58,170.63,171.58,11658.0
2016-01-20 11:20:00,171.12,171.69,171.01,171.39,15940.0,171.12,171.69,171.01,171.39,15940.0
2016-01-20 11:30:00,171.6,172.65,171.56,171.56,15308.0,171.6,172.65,171.56,171.56,15308.0
2016-01-20 11:40:00,171.68,172.12,171.44,171.56,38548.0,171.68,172.12,171.44,171.56,38548.0
2016-01-20 11:50:00,171.58,171.59,171.16,171.34,11639.0,171.58,171.59,171.16,171.34,11639.0
2016-01-20 12:00:00,171.3,171.68,170.56,170.82,21002.0,171.3,171.68,170.56,170.82,21002.0
2016-01-20 12:10:00,170.64,170.99,169.83,170.02,51240.0,170.64,170.99,169.83,170.02,51240.0
2016-01-20 12:20:00,169.96,169.96,168.53,168.67,17037.0,169.96,169.96,168.53,168.67,17037.0
2016-01-20 12:30:00,168.82,169.65,168.69,169.37,32673.0,168.82,169.65,168.69,169.37,32673.0
2016-01-20 12:40:00,169.19,169.62,168.57,168.95,27951.0,169.19,169.62,168.57,168.95,27951.0
2016-01-20 12:50:00,168.92,171.12,168.87,171.09,33495.0,168.92,171.12,168.87,171.09,33495.0
2016-01-20 13:00:00,171.32,171.32,170.41,170.59,33340.0,171.32,171.32,170.41,170.59,33340.0
2016-01-20 13:10:00,170.73,170.75,169.44,169.63,57557.0,170.73,170.75,169.44,169.63,57557.0
2016-01-20 13:20:00,169.41,170.6,169.38,170.5,21846.0,169.41,170.6,169.38,170.5,21846.0
2016-01-20 13:30:00,170.38,172.58,170.28,172.29,36532.0,170.38,172.58,170.28,172.29,36532.0
2016-01-20 13:40:00,172.35,173.6,172.06,173.37,16516.0,172.35,173.6,172.06,173.37,16516.0
2016-01-20 13:50:00,173.27,173.51,173.02,173.3,46607.0,173.27,173.51,173.02,173.3,46607.0
2016-01-20 14:00:00,173.27,173.86,172.49,173.86,47084.0,173.27,173.86,172.49,173.86,47084.0
2016-01-20 14:10:00,173.98,174.74,173.64,174.18,39584.0,173.98,174.74,173.64,174.18,39584.0
2016-01-20 14:20:00,174.28,174.71,173.89,173.97,51823.0,174.28,174.71,173.89,173.97,51823.0
2016-01-20 14:30:00,174.22,174.3,173.19,173.38,34268.0,174.22,174.3,173.19,173.38,34268.0
2016-01-20 14:40:00,173.57,173.69,172.84,173.09,56362.0,173.57,173.69,172.84,173.09,56362.0
2016-01-20 14:50:00,173.06,173.92,172.87,173.77,45162.0,173.06,173.92,172.87,173.77,45162.0
2016-01-20 15:00:00,173.64,174.43,173.35,174.02,31050.0,173.64,174.43,173.35,174.02,31050.0
2016-01-20 15:10:00,174.14,174.6,173.83,174.36,67969.0,174.14,174.6,173.83,174.36,67969.0
2016-01-20 15:20:00,174.52,175.96,174.37,175.96,37999.0,174.52,175.96,174.37,175.96,37999.0
2016-01-20 15:30:00,175.94,175.96,174.73,175.25,47511.0,175.94,175.96,174.73,175.25,47511.0
2016-01-20 15:40:00,175.35,175.36,173.59,173.89,31658.0,175.35,175.36,173.59,173.89,31658.0
2016-01-20 15:50:00,174.02,174.62,173.96,174.27,57587.0,174.02,174.62,173.96,174.27,57587.0
2016-01-21 09:30:00,174.5,175.87,174.09,174.92,9713.0,174.5,175.87,174.09,174.92,9713.0
2016-01-21 09:40:00,174.51,174.82,173.1,173.92,28935.0,174.51,174.82,173.1,173.92,28935.0
2016-01-21 09:50:00,173.79,174.91,173.79,174.76,8938.0,173.79,174.91,173.79,174.76,8938.0
2016-01-21 10:00:00,174.92,176.17,174.92,175.83,9679.0,174.92,176.17,174.92,175.83,9679.0
2016-01-21 10:10:00,175.91,176.87,175.89,176.42,9086.0,175.91,176.87,175.89,176.42,9086.0
2016-01-21 10:20:00,176.73,177.37,176.2,177.04,10878.0,176.73,177.37,176.2,177.04,10878.0
2016-01-21 10:30:00,176.87,178.32,176.75,177.77,17108.0,176.87,178.32,176.75,177.77,17108.0
2016-01-21 10:40:00,177.7,179.15,177.23,178.53,30759.0,177.7,179.15,177.23,178.53,30759.0
2016-01-21 10:50:00,178.53,179.21,177.63,177.63,50869.0,178.53,179.21,177.63,177.63,50869.0
2016-01-21 11:00:00,177.63,179.71,177.2,178.92,39078.0,177.63,179.71,177.2,178.92,39078.0
2016-01-21 11:10:00,179.34,179.44,178.34,179.18,58779.0,179.34,179.44,178.34,179.18,58779.0
2016-01-21 11:20:00,179.32,179.32,178.5,179.07,23730.0,179.32,179.32,178.5,179.07,23730.0
2016-01-21 11:30:00,179.03,180.05,179.03,179.63,20902.0,179.03,180.05,179.03,179.63,20902.0
2016-01-21 11:40:00,179.78,179.78,179.0,179.69,14250.0,179.78,179.78,179.0,179.69,14250.0
2016-01-21 11:50:00,179.54,179.99,179.35,179.79,17596.0,179.54,179.99,179.35,179.79,17596.0
2016-01-21 12:00:00,179.77,180.5,179.76,180.48,21839.0,179.77,180.5,179.76,180.48,21839.0
2016-01-21 12:10:00,180.38,180.58,179.87,179.99,13163.0,180.38,180.58,179.87,179.99,13163.0
2016-01-21 12:20:00,180.08,180.11,179.66,180.06,19629.0,180.08,180.11,179.66,180.06,19629.0
2016-01-21 12:30:00,180.03,180.28,179.94,180.25,24980.0,180.03,180.28,179.94,180.25,24980.0
2016-01-21 12:40:00,180.29,180.41,178.82,178.97,39179.0,180.29,180.41,178.82,178.97,39179.0
2016-01-21 12:50:00,178.87,178.97,178.32,178.32,15779.0,178.87,178.97,178.32,178.32,15779.0
2016-01-21 13:00:00,178.44,179.02,178.31,178.82,6211.0,178.44,179.02,178.31,178.82,6211.0
2016-01-21 13:10:00,178.83,179.01,177.79,177.95,15005.0,178.83,179.01,177.79,177.95,15005.0
2016-01-21 13:20:00,177.8,177.85,176.92,177.24,64643.0,177.8,177.85,176.92,177.24,64643.0
2016-01-21 13:30:00,177.13,177.71,176.24,177.71,47925.0,177.13,177.71,176.24,177.71,47925.0
2016-01-21 13:40:00,177.62,178.13,177.43,177.77,8049.0,177.62,178.13,177.43,177.77,8049.0
2016-01-21 13:50:00,177.67,178.31,177.11,178.07,29198.0,177.67,178.31,177.11,178.07,29198.0
2016-01-21 14:00:00,178.14,178.16,177.55,177.55,65909.0,178.14,178.16,177.55,177.55,65909.0
2016-01-21 14:10:00,176.97,176.97,176.05,176.26,15675.0,176.97,176.97,176.05,176.26,15675.0
2016-01-21 14:20:00,176.25,176.74,175.77,176.45,22762.0,176.25,176.74,175.77,176.45,22762.0
2016-01-21 14:30:00,176.41,177.17,176.22,176.42,53275.0,176.41,177.17,176.22,176.42,53275.0
2016-01-21 14:40:00,176.34,176.49,175.6,175.64,13953.0,176.34,176.49,175.6,175.64,13953.0
2016-01-21 14:50:00,175.61,177.33,175.56,177.21,17051.0,175.61,177.33,175.56,177.21,17051.0
2016-01-21 15:00:00,177.04,177.15,175.88,175.88,23427.0,177.04,177.15,175.88,175.88,23427.0
2016-01-21 15:10:00,175.86,176.7,175.76,176.43,9488.0,175.86,176.7,175.76,176.43,9488.0
2016-01-21 15:20:00,176.34,176.43,176.07,176.35,12219.0,176.34,176.43,176.07,176.35,12219.0
2016-01-21 15:30:00,176.35,177.33,176.35,176.95,15953.0,176.35,177.33,176.35,176.95,15953.0
2016-01-21 15:40:00,176.91,177.64,176.56,176.65,34210.0,176.91,177.64,176.56,176.65,34210.0
2016-01-21 15:50:00,176.7,176.91,176.48,176.53,32307.0,176.7,176.91,176.48,176.53,32307.0
2016-01-22 09:30:00,177.95,179.26,177.0,177.14,49313.0,177.95,179.26,177.0,177.14,49313.0
2016-01-22 09:40:00,177.49,177.5,176.28,176.71,31836.0,177.49,177.5,176.28,176.71,31836.0
2016-01-22 09:50:00,177.02,177.34,176.74,177.08,29439.0,177.02,177.34,176.74,177.08,29439.0
2016-01-22 10:00:00,177.02,177.81,177.02,177.18,25509.0,177.02,177.81,177.02,177.18,25509.0
2016-01-22 10:10:00,177.14,177.66,176.64,177.01,37403.0,177.14,177.66,176.64,177.01,37403.0
2016-01-22 10:20:00,177.09,177.11,175.77,175.87,46057.0,177.09,177.11,175.77,175.87,46057.0
2016-01-22 10:30:00,175.99,176.67,175.99,176.55,25722.0,175.99,176.67,175.99,176.55,25722.0
2016-01-22 10:40:00,176.74,177.18,176.63,177.08,10598.0,176.74,177.18,176.63,177.08,10598.0
2016-01-22 10:50:00,177.08,177.74,177.08,177.35,27407.0,177.08,177.74,177.08,177.35,27407.0
2016-01-22 11:00:00,177.35,177.78,176.55,176.55,42039.0,177.35,177.78,176.55,176.55,42039.0
2016-01-22 11:10:00,176.5,177.0,176.05,176.81,16980.0,176.5,177.0,176.05,176.81,16980.0
2016-01-22 11:20:00,176.81,177.33,176.27,176.39,25625.0,176.81,177.33,176.27,176.39,25625.0
2016-01-22 11:30:00,176.48,176.66,176.02,176.53,11779.0,176.48,176.66,176.02,176.53,11779.0
2016-01-22 11:40:00,176.52,176.79,175.8,175.81,17940.0,176.52,176.79,175.8,175.81,17940.0
2016-01-22 11:50:00,175.9,176.26,175.55,175.55,29324.0,175.9,176.26,175.55,175.55,29324.0
2016-01-22 12:00:00,175.65,176.79,175.65,176.69,19103.0,175.65,176.79,175.65,176.69,19103.0
2016-01-22 12:10:00,176.74,176.99,176.51,176.62,4326.0,176.74,176.99,176.51,176.62,4326.0
2016-01-22 12:20:00,176.62,177.03,176.62,176.71,15246.0,176.62,177.03,176.62,176.71,15246.0
2016-01-22 12:30:00,176.68,176.86,176.55,176.86,4241.0,176.68,176.86,176.55,176.86,4241.0
2016-01-22 12:40:00,177.04,177.27,176.95,177.22,8915.0,177.04,177.27,176.95,177.22,8915.0
2016-01-22 12:50:00,177.31,177.79,177.26,177.73,9176.0,177.31,177.79,177.26,177.73,9176.0
2016-01-22 13:00:00,177.63,178.16,177.6,177.6,25423.0,177.63,178.16,177.6,177.6,25423.0
2016-01-22 13:10:00,177.69,177.8,177.53,177.7,13789.0,177.69,177.8,177.53,177.7,13789.0
2016-01-22 13:20:00,177.7,178.36,177.7,178.21,7408.0,177.7,178.36,177.7,178.21,7408.0
2016-01-22 13:30:00,178.33,178.4,178.19,178.19,4402.0,178.33,178.4,178.19,178.19,4402.0
2016-01-22 13:40:00,178.25,178.92,178.25,178.87,11295.0,178.25,178.92,178.25,178.87,11295.0
2016-01-22 13:50:00,179.01,179.74,178.94,179.66,21506.0,179.01,179.74,178.94,179.66,21506.0
2016-01-22 14:00:00,179.71,179.71,179.15,179.41,6519.0,179.71,179.71,179.15,179.41,6519.0
2016-01-22 14:10:00,179.48,179.98,179.36,179.83,12399.0,179.48,179.98,179.36,179.83,12399.0
2016-01-22 14:20:00,179.9,180.16,179.42,179.46,18730.0,179.9,180.16,179.42,179.46,18730.0
2016-01-22 14:30:00,179.29,179.39,178.83,178.87,10600.0,179.29,179.39,178.83,178.87,10600.0
2016-01-22 14:40:00,178.86,178.96,178.63,178.94,6200.0,178.86,178.96,178.63,178.94,6200.0
2016-01-22 14:50:00,178.84,179.22,178.8,179.2,22800.0,178.84,179.22,178.8,179.2,22800.0
2016-01-22 15:00:00,179.27,179.37,178.75,178.75,19449.0,179.27,179.37,178.75,178.75,19449.0
2016-01-22 15:10:00,178.76,179.22,178.76,179.22,9182.0,178.76,179.22,178.76,179.22,9182.0
2016-01-22 15:20:00,179.17,179.55,179.13,179.32,14744.0,179.17,179.55,179.13,179.32,14744.0
2016-01-22 15:30:00,179.2,179.36,178.84,179.13,16718.0,179.2,179.36,178.84,179.13,16718.0
2016-01-22 15:40:00,179.12,179.38,178.98,179.23,12926.0,179.12,179.38,178.98,179.23,12926.0
2016-01-22 15:50:00,179.21,179.75,179.21,179.7,62535.0,179.21,179.75,179.21,179.7,62535.0
2016-01-25 09:30:00,178.5,179.79,178.1,178.5,34881.0,178.5,179.79,178.1,178.5,34881.0
2016-01-25 09:40:00,178.62,178.62,176.94,178.03,22200.0,178.62,178.62,176.94,178.03,22200.0
2016-01-25 09:50:00,178.21,178.53,177.3,177.5,8391.0,178.21,178.53,177.3,177.5,8391.0
2016-01-25 10:00:00,177.57,177.61,176.69,177.01,15543.0,177.57,177.61,176.69,177.01,15543.0
2016-01-25 10:10:00,176.78,177.1,176.3,176.45,22760.0,176.78,177.1,176.3,176.45,22760.0
2016-01-25 10:20:00,176.49,177.0,176.45,176.81,7954.0,176.49,177.0,176.45,176.81,7954.0
2016-01-25 10:30:00,176.79,176.96,176.34,176.53,18510.0,176.79,176.96,176.34,176.53,18510.0
2016-01-25 10:40:00,176.54,176.63,175.97,176.02,20467.0,176.54,176.63,175.97,176.02,20467.0
2016-01-25 10:50:00,175.88,176.01,175.73,175.79,3900.0,175.88,176.01,175.73,175.79,3900.0
2016-01-25 11:00:00,175.78,175.93,175.54,175.57,9904.0,175.78,175.93,175.54,175.57,9904.0
2016-01-25 11:10:00,175.71,175.86,175.41,175.41,8056.0,175.71,175.86,175.41,175.41,8056.0
2016-01-25 11:20:00,175.37,176.37,175.3,176.26,16368.0,175.37,176.37,175.3,176.26,16368.0
2016-01-25 11:30:00,176.2,176.36,175.79,175.9,11800.0,176.2,176.36,175.79,175.9,11800.0
2016-01-25 11:40:00,175.84,175.86,175.5,175.72,13618.0,175.84,175.86,175.5,175.72,13618.0
2016-01-25 11:50:00,175.8,176.75,175.66,176.71,15865.0,175.8,176.75,175.66,176.71,15865.0
2016-01-25 12:00:00,176.64,176.68,176.08,176.13,29730.0,176.64,176.68,176.08,176.13,29730.0
2016-01-25 12:10:00,176.14,176.27,175.94,176.23,8850.0,176.14,176.27,175.94,176.23,8850.0
2016-01-25 12:20:00,176.21,176.94,176.21,176.56,7704.0,176.21,176.94,176.21,176.56,7704.0
2016-01-25 12:30:00,176.51,176.64,176.23,176.26,21578.0,176.51,176.64,176.23,176.26,21578.0
2016-01-25 12:40:00,176.41,176.45,176.05,176.11,16489.0,176.41,176.45,176.05,176.11,16489.0
2016-01-25 12:50:00,176.11,176.39,175.82,176.36,19059.0,176.11,176.39,175.82,176.36,19059.0
2016-01-25 13:00:00,176.47,176.97,176.47,176.72,10020.0,176.47,176.97,176.47,176.72,10020.0
2016-01-25 13:10:00,176.74,176.89,176.59,176.89,15574.0,176.74,176.89,176.59,176.89,15574.0
2016-01-25 13:20:00,176.8,176.9,176.54,176.73,6333.0,176.8,176.9,176.54,176.73,6333.0
2016-01-25 13:30:00,176.69,176.78,176.62,176.73,8513.0,176.69,176.78,176.62,176.73,8513.0
2016-01-25 13:40:00,176.72,176.73,176.12,176.26,15127.0,176.72,176.73,176.12,176.26,15127.0
2016-01-25 13:50:00,176.29,176.39,175.95,175.96,7363.0,176.29,176.39,175.95,175.96,7363.0
2016-01-25 14:00:00,175.95,176.05,175.83,175.86,7658.0,175.95,176.05,175.83,175.86,7658.0
2016-01-25 14:10:00,175.84,175.96,175.76,175.91,14233.0,175.84,175.96,175.76,175.91,14233.0
2016-01-25 14:20:00,175.83,176.38,175.8,176.35,10696.0,175.83,176.38,175.8,176.35,10696.0
2016-01-25 14:30:00,176.49,176.77,176.38,176.71,8014.0,176.49,176.77,176.38,176.71,8014.0
2016-01-25 14:40:00,176.6,176.67,176.25,176.25,14691.0,176.6,176.67,176.25,176.25,14691.0
2016-01-25 14:50:00,176.27,176.5,176.18,176.39,17308.0,176.27,176.5,176.18,176.39,17308.0
2016-01-25 15:00:00,176.25,176.82,176.25,176.36,26977.0,176.25,176.82,176.25,176.36,26977.0
2016-01-25 15:10:00,176.36,176.39,176.09,176.23,11764.0,176.36,176.39,176.09,176.23,11764.0
2016-01-25 15:20:00,176.22,176.22,175.56,175.7,10609.0,176.22,176.22,175.56,175.7,10609.0
2016-01-25 15:30:00,175.78,175.98,175.42,175.54,19147.0,175.78,175.98,175.42,175.54,19147.0
2016-01-25 15:40:00,175.46,175.66,175.25,175.66,21051.0,175.46,175.66,175.25,175.66,21051.0
2016-01-25 15:50:00,175.67,175.76,175.41,175.59,63166.0,175.67,175.76,175.41,175.59,63166.0
2016-01-26 09:30:00,176.58,177.1,175.67,176.53,16134.0,176.58,177.1,175.67,176.53,16134.0
2016-01-26 09:40:00,176.45,177.18,175.72,175.8,5985.0,176.45,177.18,175.72,175.8,5985.0
2016-01-26 09:50:00,175.77,176.85,175.77,176.58,10310.0,175.77,176.85,175.77,176.58,10310.0
2016-01-26 10:00:00,176.42,178.19,176.42,177.94,11828.0,176.42,178.19,176.42,177.94,11828.0
2016-01-26 10:10:00,177.89,179.11,177.89,178.5,31500.0,177.89,179.11,177.89,178.5,31500.0
2016-01-26 10:20:00,178.66,178.67,177.93,178.23,7582.0,178.66,178.67,177.93,178.23,7582.0
2016-01-26 10:30:00,178.09,178.35,177.55,178.16,3836.0,178.09,178.35,177.55,178.16,3836.0
2016-01-26 10:40:00,178.16,178.28,177.45,177.45,2400.0,178.16,178.28,177.45,177.45,2400.0
2016-01-26 10:50:00,177.62,177.86,177.21,177.58,10105.0,177.62,177.86,177.21,177.58,10105.0
2016-01-26 11:00:00,177.5,178.5,177.4,178.05,8336.0,177.5,178.5,177.4,178.05,8336.0
2016-01-26 11:10:00,177.86,177.9,177.36,177.6,8785.0,177.86,177.9,177.36,177.6,8785.0
2016-01-26 11:20:00,177.57,177.73,176.94,177.73,12361.0,177.57,177.73,176.94,177.73,12361.0
2016-01-26 11:30:00,177.43,177.44,176.89,177.33,9574.0,177.43,177.44,176.89,177.33,9574.0
2016-01-26 11:40:00,177.53,177.6,177.22,177.43,51966.0,177.53,177.6,177.22,177.43,51966.0
2016-01-26 11:50:00,177.47,177.79,177.29,177.59,20076.0,177.47,177.79,177.29,177.59,20076.0
2016-01-26 12:00:00,177.8,178.35,177.47,178.0,32868.0,177.8,178.35,177.47,178.0,32868.0
2016-01-26 12:10:00,178.06,178.52,177.85,178.5,57279.0,178.06,178.52,177.85,178.5,57279.0
2016-01-26 12:20:00,178.9,178.92,178.51,178.66,28446.0,178.9,178.92,178.51,178.66,28446.0
2016-01-26 12:30:00,178.83,178.96,178.44,178.52,2950.0,178.83,178.96,178.44,178.52,2950.0
2016-01-26 12:40:00,178.71,178.73,178.39,178.51,29832.0,178.71,178.73,178.39,178.51,29832.0
2016-01-26 12:50:00,178.56,178.85,178.18,178.71,16575.0,178.56,178.85,178.18,178.71,16575.0
2016-01-26 13:00:00,178.66,179.22,178.57,179.08,25200.0,178.66,179.22,178.57,179.08,25200.0
2016-01-26 13:10:00,179.07,179.72,178.96,179.53,7769.0,179.07,179.72,178.96,179.53,7769.0
2016-01-26 13:20:00,179.49,179.95,179.45,179.66,10953.0,179.49,179.95,179.45,179.66,10953.0
2016-01-26 13:30:00,179.66,179.69,179.35,179.56,20117.0,179.66,179.69,179.35,179.56,20117.0
2016-01-26 13:40:00,179.56,179.64,179.0,179.11,13474.0,179.56,179.64,179.0,179.11,13474.0
2016-01-26 13:50:00,178.91,179.15,178.91,179.08,4852.0,178.91,179.15,178.91,179.08,4852.0
2016-01-26 14:00:00,179.05,179.09,178.51,178.72,9748.0,179.05,179.09,178.51,178.72,9748.0
2016-01-26 14:10:00,178.68,178.68,178.18,178.55,8320.0,178.68,178.68,178.18,178.55,8320.0
2016-01-26 14:20:00,178.5,178.53,178.06,178.06,6050.0,178.5,178.53,178.06,178.06,6050.0
2016-01-26 14:30:00,178.03,178.41,178.03,178.1,12674.0,178.03,178.41,178.03,178.1,12674.0
2016-01-26 14:40:00,178.11,178.51,178.11,178.25,15159.0,178.11,178.51,178.11,178.25,15159.0
2016-01-26 14:50:00,178.26,178.84,178.26,178.68,5396.0,178.26,178.84,178.26,178.68,5396.0
2016-01-26 15:00:00,178.68,178.75,178.29,178.45,19322.0,178.68,178.75,178.29,178.45,19322.0
2016-01-26 15:10:00,178.38,179.03,178.36,178.82,9870.0,178.38,179.03,178.36,178.82,9870.0
2016-01-26 15:20:00,178.71,178.99,178.61,178.99,7065.0,178.71,178.99,178.61,178.99,7065.0
2016-01-26 15:30:00,179.05,179.11,178.77,179.01,13007.0,179.05,179.11,178.77,179.01,13007.0
2016-01-26 15:40:00,178.91,179.63,178.91,179.36,11787.0,178.91,179.63,178.91,179.36,11787.0
2016-01-26 15:50:00,179.36,179.36,179.0,179.16,35536.0,179.36,179.36,179.0,179.16,35536.0
2016-01-27 09:30:00,178.83,179.56,178.28,179.18,14749.0,178.83,179.56,178.28,179.18,14749.0
2016-01-27 09:40:00,179.34,179.51,178.74,179.2,6705.0,179.34,179.51,178.74,179.2,6705.0
2016-01-27 09:50:00,179.03,179.03,177.75,177.9,7817.0,179.03,179.03,177.75,177.9,7817.0
2016-01-27 10:00:00,177.82,177.82,176.78,176.78,64962.0,177.82,177.82,176.78,176.78,64962.0
2016-01-27 10:10:00,176.74,177.02,176.36,176.66,15382.0,176.74,177.02,176.36,176.66,15382.0
2016-01-27 10:20:00,176.58,177.61,176.57,177.5,39809.0,176.58,177.61,176.57,177.5,39809.0
2016-01-27 10:30:00,177.62,178.37,177.29,178.11,16381.0,177.62,178.37,177.29,178.11,16381.0
2016-01-27 10:40:00,178.23,178.27,177.45,177.51,29519.0,178.23,178.27,177.45,177.51,29519.0
2016-01-27 10:50:00,177.47,177.48,176.86,177.1,24077.0,177.47,177.48,176.86,177.1,24077.0
2016-01-27 11:00:00,177.1,177.11,176.7,176.93,9456.0,177.1,177.11,176.7,176.93,9456.0
2016-01-27 11:10:00,176.83,177.19,176.57,177.19,6878.0,176.83,177.19,176.57,177.19,6878.0
2016-01-27 11:20:00,177.01,177.23,176.92,176.94,4300.0,177.01,177.23,176.92,176.94,4300.0
2016-01-27 11:30:00,176.73,177.43,176.7,177.37,2800.0,176.73,177.43,176.7,177.37,2800.0
2016-01-27 11:40:00,177.42,177.79,177.26,177.52,3700.0,177.42,177.79,177.26,177.52,3700.0
2016-01-27 11:50:00,177.41,177.53,177.22,177.53,1500.0,177.41,177.53,177.22,177.53,1500.0
2016-01-27 12:00:00,177.39,177.92,177.22,177.79,6561.0,177.39,177.92,177.22,177.79,6561.0
2016-01-27 12:10:00,177.85,178.19,177.85,177.86,18782.0,177.85,178.19,177.85,177.86,18782.0
2016-01-27 12:20:00,177.92,177.92,177.1,177.36,4780.0,177.92,177.92,177.1,177.36,4780.0
2016-01-27 12:30:00,177.39,177.6,177.19,177.42,14009.0,177.39,177.6,177.19,177.42,14009.0
2016-01-27 12:40:00,177.48,177.93,177.3,177.79,5902.0,177.48,177.93,177.3,177.79,5902.0
2016-01-27 12:50:00,177.84,178.0,177.43,177.43,16881.0,177.84,178.0,177.43,177.43,16881.0
2016-01-27 13:00:00,177.36,177.39,177.08,177.2,1649.0,177.36,177.39,177.08,177.2,1649.0
2016-01-27 13:10:00,177.28,177.84,176.93,176.93,5125.0,177.28,177.84,176.93,176.93,5125.0
2016-01-27 13:20:00,176.87,177.24,176.79,177.07,14906.0,176.87,177.24,176.79,177.07,14906.0
2016-01-27 13:30:00,176.87,176.97,176.85,176.89,1664.0,176.87,176.97,176.85,176.89,1664.0
2016-01-27 13:40:00,176.82,176.85,176.6,176.75,8972.0,176.82,176.85,176.6,176.75,8972.0
2016-01-27 13:50:00,176.78,177.2,176.41,177.16,9854.0,176.78,177.2,176.41,177.16,9854.0
2016-01-27 14:00:00,177.01,177.61,176.34,176.45,12878.0,177.01,177.61,176.34,176.45,12878.0
2016-01-27 14:10:00,176.35,176.61,176.03,176.47,14512.0,176.35,176.61,176.03,176.47,14512.0
2016-01-27 14:20:00,176.59,176.93,176.37,176.66,12702.0,176.59,176.93,176.37,176.66,12702.0
2016-01-27 14:30:00,176.62,176.79,175.81,175.81,9527.0,176.62,176.79,175.81,175.81,9527.0
2016-01-27 14:40:00,175.75,175.88,175.23,175.44,10062.0,175.75,175.88,175.23,175.44,10062.0
2016-01-27 14:50:00,175.5,175.53,174.71,174.77,7791.0,175.5,175.53,174.71,174.77,7791.0
2016-01-27 15:00:00,174.87,174.9,174.03,174.49,16353.0,174.87,174.9,174.03,174.49,16353.0
2016-01-27 15:10:00,174.8,174.8,173.25,173.4,41653.0,174.8,174.8,173.25,173.4,41653.0
2016-01-27 15:20:00,173.42,173.81,173.24,173.44,52339.0,173.42,173.81,173.24,173.44,52339.0
2016-01-27 15:30:00,173.46,173.66,172.9,172.97,25691.0,173.46,173.66,172.9,172.97,25691.0
2016-01-27 15:40:00,173.02,173.97,172.92,173.67,27371.0,173.02,173.97,172.92,173.67,27371.0
2016-01-27 15:50:00,173.8,174.04,173.74,173.93,56728.0,173.8,174.04,173.74,173.93,56728.0
2016-01-28 09:30:00,175.83,175.84,174.0,174.45,18285.0,175.83,175.84,174.0,174.45,18285.0
2016-01-28 09:40:00,174.69,174.95,173.62,174.1,27728.0,174.69,174.95,173.62,174.1,27728.0
2016-01-28 09:50:00,174.02,174.84,173.94,174.68,27347.0,174.02,174.84,173.94,174.68,27347.0
2016-01-28 10:00:00,174.73,174.94,173.68,173.96,49331.0,174.73,174.94,173.68,173.96,49331.0
2016-01-28 10:10:00,173.96,174.05,171.86,172.1,25598.0,173.96,174.05,171.86,172.1,25598.0
2016-01-28 10:20:00,172.0,173.49,171.97,172.62,16872.0,172.0,173.49,171.97,172.62,16872.0
2016-01-28 10:30:00,172.84,172.85,171.29,171.92,34743.0,172.84,172.85,171.29,171.92,34743.0
2016-01-28 10:40:00,171.95,172.62,171.95,172.04,11438.0,171.95,172.62,171.95,172.04,11438.0
2016-01-28 10:50:00,171.91,172.63,171.91,172.24,14140.0,171.91,172.63,171.91,172.24,14140.0
2016-01-28 11:00:00,172.24,173.56,172.24,173.48,20975.0,172.24,173.56,172.24,173.48,20975.0
2016-01-28 11:10:00,173.36,174.06,173.07,174.06,28111.0,173.36,174.06,173.07,174.06,28111.0
2016-01-28 11:20:00,173.96,174.23,173.7,173.78,11265.0,173.96,174.23,173.7,173.78,11265.0
2016-01-28 11:30:00,173.45,173.73,173.21,173.41,20385.0,173.45,173.73,173.21,173.41,20385.0
2016-01-28 11:40:00,173.54,173.65,173.27,173.6,16991.0,173.54,173.65,173.27,173.6,16991.0
2016-01-28 11:50:00,173.59,173.74,173.23,173.56,7858.0,173.59,173.74,173.23,173.56,7858.0
2016-01-28 12:00:00,173.57,173.87,173.44,173.5,4021.0,173.57,173.87,173.44,173.5,4021.0
2016-01-28 12:10:00,173.51,174.1,173.51,173.78,5549.0,173.51,174.1,173.51,173.78,5549.0
2016-01-28 12:20:00,173.97,174.39,173.9,174.25,5485.0,173.97,174.39,173.9,174.25,5485.0
2016-01-28 12:30:00,174.23,174.86,174.2,174.74,15353.0,174.23,174.86,174.2,174.74,15353.0
2016-01-28 12:40:00,174.68,175.28,174.66,175.16,9102.0,174.68,175.28,174.66,175.16,9102.0
2016-01-28 12:50:00,174.95,174.95,174.69,174.77,5200.0,174.95,174.95,174.69,174.77,5200.0
2016-01-28 13:00:00,174.77,174.77,174.35,174.54,5466.0,174.77,174.77,174.35,174.54,5466.0
2016-01-28 13:10:00,174.61,174.93,173.8,174.03,22800.0,174.61,174.93,173.8,174.03,22800.0
2016-01-28 13:20:00,174.01,174.09,173.5,174.08,8700.0,174.01,174.09,173.5,174.08,8700.0
2016-01-28 13:30:00,173.87,174.38,173.87,174.26,6069.0,173.87,174.38,173.87,174.26,6069.0
2016-01-28 13:40:00,174.2,174.46,174.09,174.09,2954.0,174.2,174.46,174.09,174.09,2954.0
2016-01-28 13:50:00,174.21,174.31,173.77,173.8,4700.0,174.21,174.31,173.77,173.8,4700.0
2016-01-28 14:00:00,173.8,174.85,173.66,174.73,7690.0,173.8,174.85,173.66,174.73,7690.0
2016-01-28 14:10:00,174.79,174.9,174.41,174.41,8638.0,174.79,174.9,174.41,174.41,8638.0
2016-01-28 14:20:00,174.52,174.95,174.33,174.62,14273.0,174.52,174.95,174.33,174.62,14273.0
2016-01-28 14:30:00,174.89,175.04,174.31,174.31,13575.0,174.89,175.04,174.31,174.31,13575.0
2016-01-28 14:40:00,174.15,174.65,173.82,173.9,15116.0,174.15,174.65,173.82,173.9,15116.0
2016-01-28 14:50:00,174.08,174.11,173.73,174.02,10652.0,174.08,174.11,173.73,174.02,10652.0
2016-01-28 15:00:00,174.04,174.33,173.74,174.27,11221.0,174.04,174.33,173.74,174.27,11221.0
2016-01-28 15:10:00,174.45,174.78,174.24,174.51,11210.0,174.45,174.78,174.24,174.51,11210.0
2016-01-28 15:20:00,174.28,174.7,174.14,174.31,16921.0,174.28,174.7,174.14,174.31,16921.0
2016-01-28 15:30:00,174.29,174.76,174.28,174.57,11926.0,174.29,174.76,174.28,174.57,11926.0
2016-01-28 15:40:00,174.56,174.66,174.16,174.35,27182.0,174.56,174.66,174.16,174.35,27182.0
2016-01-28 15:50:00,174.31,174.52,173.92,174.33,33488.0,174.31,174.52,173.92,174.33,33488.0
2016-01-29 09:30:00,175.34,175.95,175.11,175.48,22509.0,175.34,175.95,175.11,175.48,22509.0
2016-01-29 09:40:00,175.48,176.85,174.88,176.85,15242.0,175.48,176.85,174.88,176.85,15242.0
2016-01-29 09:50:00,176.9,177.77,176.89,177.6,24052.0,176.9,177.77,176.89,177.6,24052.0
2016-01-29 10:00:00,177.66,177.8,177.07,177.64,19500.0,177.66,177.8,177.07,177.64,19500.0
2016-01-29 10:10:00,177.74,178.24,177.5,178.17,21757.0,177.74,178.24,177.5,178.17,21757.0
2016-01-29 10:20:00,178.46,178.81,178.21,178.6,22009.0,178.46,178.81,178.21,178.6,22009.0
2016-01-29 10:30:00,178.61,178.62,177.71,178.13,21670.0,178.61,178.62,177.71,178.13,21670.0
2016-01-29 10:40:00,178.15,179.0,178.15,178.69,18254.0,178.15,179.0,178.15,178.69,18254.0
2016-01-29 10:50:00,178.75,178.75,178.3,178.59,37030.0,178.75,178.75,178.3,178.59,37030.0
2016-01-29 11:00:00,178.65,179.38,178.49,179.28,18042.0,178.65,179.38,178.49,179.28,18042.0
2016-01-29 11:10:00,179.24,179.32,178.37,178.42,23897.0,179.24,179.32,178.37,178.42,23897.0
2016-01-29 11:20:00,178.48,178.49,177.62,178.02,22693.0,178.48,178.49,177.62,178.02,22693.0
2016-01-29 11:30:00,178.09,178.84,178.09,178.18,7320.0,178.09,178.84,178.09,178.18,7320.0
2016-01-29 11:40:00,178.18,178.35,177.9,178.23,25385.0,178.18,178.35,177.9,178.23,25385.0
2016-01-29 11:50:00,178.32,179.31,178.22,179.21,30915.0,178.32,179.31,178.22,179.21,30915.0
2016-01-29 12:00:00,179.2,179.59,179.15,179.45,5676.0,179.2,179.59,179.15,179.45,5676.0
2016-01-29 12:10:00,179.55,180.0,179.54,179.89,7764.0,179.55,180.0,179.54,179.89,7764.0
2016-01-29 12:20:00,179.93,179.95,179.65,179.65,15842.0,179.93,179.95,179.65,179.65,15842.0
2016-01-29 12:30:00,179.67,179.8,179.2,179.62,13894.0,179.67,179.8,179.2,179.62,13894.0
2016-01-29 12:40:00,179.6,179.61,179.17,179.17,5135.0,179.6,179.61,179.17,179.17,5135.0
2016-01-29 12:50:00,179.27,179.44,179.25,179.29,4733.0,179.27,179.44,179.25,179.29,4733.0
2016-01-29 13:00:00,179.26,179.38,179.07,179.19,8038.0,179.26,179.38,179.07,179.19,8038.0
2016-01-29 13:10:00,179.09,179.24,178.79,178.79,11190.0,179.09,179.24,178.79,178.79,11190.0
2016-01-29 13:20:00,178.97,179.16,178.51,178.6,12375.0,178.97,179.16,178.51,178.6,12375.0
2016-01-29 13:30:00,178.65,178.66,178.3,178.52,17762.0,178.65,178.66,178.3,178.52,17762.0
2016-01-29 13:40:00,178.52,179.43,178.51,179.43,6862.0,178.52,179.43,178.51,179.43,6862.0
2016-01-29 13:50:00,179.42,179.42,179.01,179.26,8587.0,179.42,179.42,179.01,179.26,8587.0
2016-01-29 14:00:00,179.16,179.16,178.59,178.86,6993.0,179.16,179.16,178.59,178.86,6993.0
2016-01-29 14:10:00,178.9,179.69,178.84,179.24,11996.0,178.9,179.69,178.84,179.24,11996.0
2016-01-29 14:20:00,179.19,179.77,179.04,179.74,9345.0,179.19,179.77,179.04,179.74,9345.0
2016-01-29 14:30:00,179.75,179.77,179.39,179.49,12607.0,179.75,179.77,179.39,179.49,12607.0
2016-01-29 14:40:00,179.52,179.97,179.45,179.78,19420.0,179.52,179.97,179.45,179.78,19420.0
2016-01-29 14:50:00,179.78,179.95,179.5,179.62,13814.0,179.78,179.95,179.5,179.62,13814.0
2016-01-29 15:00:00,179.64,179.88,179.6,179.76,9061.0,179.64,179.88,179.6,179.76,9061.0
2016-01-29 15:10:00,179.8,179.96,179.66,179.79,8466.0,179.8,179.96,179.66,179.79,8466.0
2016-01-29 15:20:00,179.87,180.14,179.75,180.07,20283.0,179.87,180.14,179.75,180.07,20283.0
2016-01-29 15:30:00,180.09,180.39,179.94,180.21,23943.0,180.09,180.39,179.94,180.21,23943.0
2016-01-29 15:40:00,180.18,180.73,180.07,180.67,33747.0,180.18,180.73,180.07,180.67,33747.0
2016-01-29 15:50:00,180.72,181.3,180.66,181.17,177056.0,180.72,181.3,180.66,181.17,177056.0
2016-02-01 09:30:00,179.92,180.5,177.76,180.14,16219.0,179.92,180.5,177.76,180.14,16219.0
2016-02-01 09:40:00,180.26,180.27,179.21,179.31,15574.0,180.26,180.27,179.21,179.31,15574.0
2016-02-01 09:50:00,179.0,180.04,179.0,179.73,9476.0,179.0,180.04,179.0,179.73,9476.0
2016-02-01 10:00:00,179.58,180.18,179.36,180.11,12282.0,179.58,180.18,179.36,180.11,12282.0
2016-02-01 10:10:00,180.16,181.55,180.16,181.34,26048.0,180.16,181.55,180.16,181.34,26048.0
2016-02-01 10:20:00,181.31,182.01,180.87,181.16,44825.0,181.31,182.01,180.87,181.16,44825.0
2016-02-01 10:30:00,181.1,181.38,180.61,181.07,12614.0,181.1,181.38,180.61,181.07,12614.0
2016-02-01 10:40:00,181.06,181.23,180.39,180.54,23838.0,181.06,181.23,180.39,180.54,23838.0
2016-02-01 10:50:00,180.53,181.1,180.36,180.65,19491.0,180.53,181.1,180.36,180.65,19491.0
2016-02-01 11:00:00,180.65,180.7,180.1,180.54,8244.0,180.65,180.7,180.1,180.54,8244.0
2016-02-01 11:10:00,180.6,181.0,180.36,180.5,14866.0,180.6,181.0,180.36,180.5,14866.0
2016-02-01 11:20:00,180.5,180.51,179.77,180.23,15700.0,180.5,180.51,179.77,180.23,15700.0
2016-02-01 11:30:00,180.23,180.86,180.07,180.8,12989.0,180.23,180.86,180.07,180.8,12989.0
2016-02-01 11:40:00,180.84,181.16,180.6,180.6,6734.0,180.84,181.16,180.6,180.6,6734.0
2016-02-01 11:50:00,180.67,180.98,180.13,180.93,11757.0,180.67,180.98,180.13,180.93,11757.0
2016-02-01 12:00:00,180.92,180.92,180.02,180.42,4031.0,180.92,180.92,180.02,180.42,4031.0
2016-02-01 12:10:00,180.35,180.53,179.95,180.25,12778.0,180.35,180.53,179.95,180.25,12778.0
2016-02-01 12:20:00,180.24,180.28,179.7,179.81,20465.0,180.24,180.28,179.7,179.81,20465.0
2016-02-01 12:30:00,179.61,180.01,179.55,179.97,7000.0,179.61,180.01,179.55,179.97,7000.0
2016-02-01 12:40:00,179.97,180.48,179.89,180.04,11139.0,179.97,180.48,179.89,180.04,11139.0
2016-02-01 12:50:00,180.05,180.05,179.38,179.46,9335.0,180.05,180.05,179.38,179.46,9335.0
2016-02-01 13:00:00,179.58,179.96,179.5,179.58,12915.0,179.58,179.96,179.5,179.58,12915.0
2016-02-01 13:10:00,179.78,180.2,179.5,179.71,8004.0,179.78,180.2,179.5,179.71,8004.0
2016-02-01 13:20:00,179.59,180.34,179.36,180.04,17994.0,179.59,180.34,179.36,180.04,17994.0
2016-02-01 13:30:00,180.02,180.38,179.59,179.61,10304.0,180.02,180.38,179.59,179.61,10304.0
2016-02-01 13:40:00,179.61,180.15,179.61,180.09,7902.0,179.61,180.15,179.61,180.09,7902.0
2016-02-01 13:50:00,180.09,180.3,179.71,180.3,9768.0,180.09,180.3,179.71,180.3,9768.0
2016-02-01 14:00:00,180.22,180.29,179.4,179.47,7299.0,180.22,180.29,179.4,179.47,7299.0
2016-02-01 14:10:00,179.4,180.11,179.2,179.96,6851.0,179.4,180.11,179.2,179.96,6851.0
2016-02-01 14:20:00,179.84,179.84,179.42,179.81,6560.0,179.84,179.84,179.42,179.81,6560.0
2016-02-01 14:30:00,179.78,180.31,179.77,180.13,6225.0,179.78,180.31,179.77,180.13,6225.0
2016-02-01 14:40:00,180.28,180.68,180.16,180.16,5710.0,180.28,180.68,180.16,180.16,5710.0
2016-02-01 14:50:00,180.25,180.87,180.06,180.87,11360.0,180.25,180.87,180.06,180.87,11360.0
2016-02-01 15:00:00,180.67,181.17,180.53,180.64,16646.0,180.67,181.17,180.53,180.64,16646.0
2016-02-01 15:10:00,180.66,181.52,180.47,181.52,16829.0,180.66,181.52,180.47,181.52,16829.0
2016-02-01 15:20:00,181.48,181.7,181.2,181.57,20548.0,181.48,181.7,181.2,181.57,20548.0
2016-02-01 15:30:00,181.56,181.57,180.66,180.67,30204.0,181.56,181.57,180.66,180.67,30204.0
2016-02-01 15:40:00,180.62,180.91,180.61,180.74,16474.0,180.62,180.91,180.61,180.74,16474.0
2016-02-01 15:50:00,180.71,180.9,180.48,180.62,68609.0,180.71,180.9,180.48,180.62,68609.0
2016-02-02 09:30:00,179.74,180.73,179.62,179.62,11398.0,179.74,180.73,179.62,179.62,11398.0
2016-02-02 09:40:00,179.64,180.1,179.17,179.17,15173.0,179.64,180.1,179.17,179.17,15173.0
2016-02-02 09:50:00,179.23,179.54,178.49,178.71,6960.0,179.23,179.54,178.49,178.71,6960.0
2016-02-02 10:00:00,178.68,179.31,178.4,179.16,5500.0,178.68,179.31,178.4,179.16,5500.0
2016-02-02 10:10:00,179.07,179.07,177.84,177.98,18946.0,179.07,179.07,177.84,177.98,18946.0
2016-02-02 10:20:00,177.89,178.77,177.75,178.31,21434.0,177.89,178.77,177.75,178.31,21434.0
2016-02-02 10:30:00,178.31,178.78,178.11,178.59,9404.0,178.31,178.78,178.11,178.59,9404.0
2016-02-02 10:40:00,178.62,178.62,178.08,178.21,16427.0,178.62,178.62,178.08,178.21,16427.0
2016-02-02 10:50:00,178.2,178.45,177.77,177.78,6850.0,178.2,178.45,177.77,177.78,6850.0
2016-02-02 11:00:00,177.88,178.11,177.51,177.82,13465.0,177.88,178.11,177.51,177.82,13465.0
2016-02-02 11:10:00,177.84,178.87,177.81,178.79,7000.0,177.84,178.87,177.81,178.79,7000.0
2016-02-02 11:20:00,178.74,178.76,177.62,177.88,7920.0,178.74,178.76,177.62,177.88,7920.0
2016-02-02 11:30:00,177.92,178.18,177.84,178.01,4400.0,177.92,178.18,177.84,178.01,4400.0
2016-02-02 11:40:00,178.03,178.13,177.63,177.74,6226.0,178.03,178.13,177.63,177.74,6226.0
2016-02-02 11:50:00,177.69,178.23,177.69,177.8,4821.0,177.69,178.23,177.69,177.8,4821.0
2016-02-02 12:00:00,177.87,177.87,177.18,177.36,5750.0,177.87,177.87,177.18,177.36,5750.0
2016-02-02 12:10:00,177.37,177.37,176.46,176.9,11985.0,177.37,177.37,176.46,176.9,11985.0
2016-02-02 12:20:00,176.95,177.41,176.95,177.38,4900.0,176.95,177.41,176.95,177.38,4900.0
2016-02-02 12:30:00,177.4,177.76,177.36,177.74,5810.0,177.4,177.76,177.36,177.74,5810.0
2016-02-02 12:40:00,177.7,178.02,177.58,177.82,4345.0,177.7,178.02,177.58,177.82,4345.0
2016-02-02 12:50:00,177.71,177.73,177.18,177.36,7240.0,177.71,177.73,177.18,177.36,7240.0
2016-02-02 13:00:00,177.43,177.43,176.91,177.06,12800.0,177.43,177.43,176.91,177.06,12800.0
2016-02-02 13:10:00,177.14,177.77,177.14,177.49,6939.0,177.14,177.77,177.14,177.49,6939.0
2016-02-02 13:20:00,177.4,177.98,177.14,177.9,12543.0,177.4,177.98,177.14,177.9,12543.0
2016-02-02 13:30:00,177.8,177.89,177.33,177.39,12373.0,177.8,177.89,177.33,177.39,12373.0
2016-02-02 13:40:00,177.29,177.75,176.91,177.35,27592.0,177.29,177.75,176.91,177.35,27592.0
2016-02-02 13:50:00,177.21,177.21,176.94,177.07,7855.0,177.21,177.21,176.94,177.07,7855.0
2016-02-02 14:00:00,176.99,177.58,176.99,177.17,9343.0,176.99,177.58,176.99,177.17,9343.0
2016-02-02 14:10:00,177.16,177.31,176.81,177.21,22513.0,177.16,177.31,176.81,177.21,22513.0
2016-02-02 14:20:00,177.15,177.37,177.1,177.32,25273.0,177.15,177.37,177.1,177.32,25273.0
2016-02-02 14:30:00,177.26,178.05,177.17,178.05,13471.0,177.26,178.05,177.17,178.05,13471.0
2016-02-02 14:40:00,178.07,178.07,177.19,177.38,31058.0,178.07,178.07,177.19,177.38,31058.0
2016-02-02 14:50:00,177.4,177.44,176.62,176.62,12107.0,177.4,177.44,176.62,176.62,12107.0
2016-02-02 15:00:00,176.6,176.99,176.5,176.61,11583.0,176.6,176.99,176.5,176.61,11583.0
2016-02-02 15:10:00,176.57,177.12,176.5,176.8,10400.0,176.57,177.12,176.5,176.8,10400.0
2016-02-02 15:20:00,176.8,177.3,176.62,176.94,13087.0,176.8,177.3,176.62,176.94,13087.0
2016-02-02 15:30:00,176.98,177.46,176.98,177.25,13385.0,176.98,177.46,176.98,177.25,13385.0
2016-02-02 15:40:00,177.44,177.44,176.81,177.14,17976.0,177.44,177.44,176.81,177.14,17976.0
2016-02-02 15:50:00,177.05,177.37,176.97,177.03,60704.0,177.05,177.37,176.97,177.03,60704.0
2016-02-03 09:30:00,180.5,181.43,177.17,177.17,39570.0,180.5,181.43,177.17,177.17,39570.0
2016-02-03 09:40:00,177.27,178.15,174.56,175.11,30822.0,177.27,178.15,174.56,175.11,30822.0
2016-02-03 09:50:00,175.22,175.53,174.35,174.54,10227.0,175.22,175.53,174.35,174.54,10227.0
2016-02-03 10:00:00,174.49,174.49,172.4,172.4,32730.0,174.49,174.49,172.4,172.4,32730.0
2016-02-03 10:10:00,172.42,173.3,172.01,173.01,32585.0,172.42,173.3,172.01,173.01,32585.0
2016-02-03 10:20:00,173.05,173.05,172.01,172.08,20685.0,173.05,173.05,172.01,172.08,20685.0
2016-02-03 10:30:00,172.01,172.18,171.25,171.82,35907.0,172.01,172.18,171.25,171.82,35907.0
2016-02-03 10:40:00,171.8,172.91,171.8,172.43,32471.0,171.8,172.91,171.8,172.43,32471.0
2016-02-03 10:50:00,172.46,174.18,172.43,173.98,34083.0,172.46,174.18,172.43,173.98,34083.0
2016-02-03 11:00:00,173.99,173.99,172.4,172.56,11043.0,173.99,173.99,172.4,172.56,11043.0
2016-02-03 11:10:00,172.5,173.64,172.33,173.64,22630.0,172.5,173.64,172.33,173.64,22630.0
2016-02-03 11:20:00,173.89,174.53,173.43,174.16,12233.0,173.89,174.53,173.43,174.16,12233.0
2016-02-03 11:30:00,174.05,174.68,173.46,174.48,9324.0,174.05,174.68,173.46,174.48,9324.0
2016-02-03 11:40:00,174.65,175.0,174.33,174.93,23674.0,174.65,175.0,174.33,174.93,23674.0
2016-02-03 11:50:00,174.93,175.0,174.37,174.87,21365.0,174.93,175.0,174.37,174.87,21365.0
2016-02-03 12:00:00,175.0,175.8,174.97,175.52,26212.0,175.0,175.8,174.97,175.52,26212.0
2016-02-03 12:10:00,175.45,176.26,175.26,175.92,22404.0,175.45,176.26,175.26,175.92,22404.0
2016-02-03 12:20:00,176.02,176.41,175.5,175.67,8190.0,176.02,176.41,175.5,175.67,8190.0
2016-02-03 12:30:00,175.67,175.8,175.07,175.27,5445.0,175.67,175.8,175.07,175.27,5445.0
2016-02-03 12:40:00,175.21,175.21,174.92,174.93,14530.0,175.21,175.21,174.92,174.93,14530.0
2016-02-03 12:50:00,175.03,175.3,174.81,175.11,11085.0,175.03,175.3,174.81,175.11,11085.0
2016-02-03 13:00:00,175.2,175.3,174.5,174.5,4700.0,175.2,175.3,174.5,174.5,4700.0
2016-02-03 13:10:00,174.62,174.65,174.0,174.0,14760.0,174.62,174.65,174.0,174.0,14760.0
2016-02-03 13:20:00,174.1,174.1,173.79,173.84,19249.0,174.1,174.1,173.79,173.84,19249.0
2016-02-03 13:30:00,173.95,173.95,172.8,172.8,5985.0,173.95,173.95,172.8,172.8,5985.0
2016-02-03 13:40:00,172.78,173.54,172.77,173.53,41521.0,172.78,173.54,172.77,173.53,41521.0
2016-02-03 13:50:00,173.53,173.6,172.56,172.91,40183.0,173.53,173.6,172.56,172.91,40183.0
2016-02-03 14:00:00,172.62,173.29,172.62,172.91,14108.0,172.62,173.29,172.62,172.91,14108.0
2016-02-03 14:10:00,172.86,173.21,172.67,172.83,6700.0,172.86,173.21,172.67,172.83,6700.0
2016-02-03 14:20:00,172.63,175.02,172.55,174.74,31106.0,172.63,175.02,172.55,174.74,31106.0
2016-02-03 14:30:00,174.84,174.84,174.1,174.16,14779.0,174.84,174.84,174.1,174.16,14779.0
2016-02-03 14:40:00,174.37,174.66,174.08,174.19,28528.0,174.37,174.66,174.08,174.19,28528.0
2016-02-03 14:50:00,174.09,174.26,173.08,174.04,19044.0,174.09,174.26,173.08,174.04,19044.0
2016-02-03 15:00:00,173.99,174.31,173.81,174.27,18306.0,173.99,174.31,173.81,174.27,18306.0
2016-02-03 15:10:00,174.37,174.38,173.42,173.71,20583.0,174.37,174.38,173.42,173.71,20583.0
2016-02-03 15:20:00,173.81,173.84,173.04,173.09,12657.0,173.81,173.84,173.04,173.09,12657.0
2016-02-03 15:30:00,173.16,173.6,173.0,173.0,15167.0,173.16,173.6,173.0,173.0,15167.0
2016-02-03 15:40:00,172.98,173.71,172.8,173.55,19830.0,172.98,173.71,172.8,173.55,19830.0
2016-02-03 15:50:00,173.59,173.82,173.1,173.41,88547.0,173.59,173.82,173.1,173.41,88547.0
2016-02-04 09:30:00,173.55,173.55,170.15,170.17,50068.0,173.55,173.55,170.15,170.17,50068.0
2016-02-04 09:40:00,170.08,171.29,169.75,170.27,21127.0,170.08,171.29,169.75,170.27,21127.0
2016-02-04 09:50:00,170.23,170.49,169.79,170.23,41885.0,170.23,170.49,169.79,170.23,41885.0
2016-02-04 10:00:00,170.37,170.47,169.13,169.91,25424.0,170.37,170.47,169.13,169.91,25424.0
2016-02-04 10:10:00,170.09,171.32,169.87,170.3,52042.0,170.09,171.32,169.87,170.3,52042.0
2016-02-04 10:20:00,170.33,170.58,170.29,170.47,12437.0,170.33,170.58,170.29,170.47,12437.0
2016-02-04 10:30:00,170.48,170.83,170.05,170.25,17762.0,170.48,170.83,170.05,170.25,17762.0
2016-02-04 10:40:00,170.26,170.26,169.62,170.01,12916.0,170.26,170.26,169.62,170.01,12916.0
2016-02-04 10:50:00,169.95,170.86,169.93,170.51,30520.0,169.95,170.86,169.93,170.51,30520.0
2016-02-04 11:00:00,170.56,170.56,169.92,170.0,6026.0,170.56,170.56,169.92,170.0,6026.0
2016-02-04 11:10:00,169.82,169.84,169.19,169.25,8222.0,169.82,169.84,169.19,169.25,8222.0
2016-02-04 11:20:00,169.25,169.31,168.62,168.63,20284.0,169.25,169.31,168.62,168.63,20284.0
2016-02-04 11:30:00,168.68,168.76,167.8,167.8,37817.0,168.68,168.76,167.8,167.8,37817.0
2016-02-04 11:40:00,167.81,168.33,167.79,168.31,33825.0,167.81,168.33,167.79,168.31,33825.0
2016-02-04 11:50:00,168.32,169.23,168.05,168.22,24684.0,168.32,169.23,168.05,168.22,24684.0
2016-02-04 12:00:00,168.16,168.78,167.7,168.65,55533.0,168.16,168.78,167.7,168.65,55533.0
2016-02-04 12:10:00,168.76,169.61,168.75,169.43,27743.0,168.76,169.61,168.75,169.43,27743.0
2016-02-04 12:20:00,169.45,169.5,168.91,169.24,15343.0,169.45,169.5,168.91,169.24,15343.0
2016-02-04 12:30:00,169.24,169.73,169.05,169.14,16244.0,169.24,169.73,169.05,169.14,16244.0
2016-02-04 12:40:00,169.22,169.51,168.57,168.63,29728.0,169.22,169.51,168.57,168.63,29728.0
2016-02-04 12:50:00,168.75,169.19,168.66,168.66,14727.0,168.75,169.19,168.66,168.66,14727.0
2016-02-04 13:00:00,168.72,169.14,168.67,168.83,20105.0,168.72,169.14,168.67,168.83,20105.0
2016-02-04 13:10:00,168.77,169.47,168.77,169.28,17694.0,168.77,169.47,168.77,169.28,17694.0
2016-02-04 13:20:00,169.36,169.64,169.18,169.58,8970.0,169.36,169.64,169.18,169.58,8970.0
2016-02-04 13:30:00,169.59,169.84,169.53,169.6,6901.0,169.59,169.84,169.53,169.6,6901.0
2016-02-04 13:40:00,169.66,169.66,168.66,168.66,12362.0,169.66,169.66,168.66,168.66,12362.0
2016-02-04 13:50:00,168.55,168.79,168.49,168.58,12921.0,168.55,168.79,168.49,168.58,12921.0
2016-02-04 14:00:00,168.59,168.92,168.33,168.42,26798.0,168.59,168.92,168.33,168.42,26798.0
2016-02-04 14:10:00,168.47,168.72,168.37,168.6,16567.0,168.47,168.72,168.37,168.6,16567.0
2016-02-04 14:20:00,168.59,168.7,168.25,168.27,8204.0,168.59,168.7,168.25,168.27,8204.0
2016-02-04 14:30:00,168.21,168.48,167.9,167.92,22066.0,168.21,168.48,167.9,167.92,22066.0
2016-02-04 14:40:00,168.0,168.14,167.83,168.05,17698.0,168.0,168.14,167.83,168.05,17698.0
2016-02-04 14:50:00,168.09,168.7,167.5,168.7,18817.0,168.09,168.7,167.5,168.7,18817.0
2016-02-04 15:00:00,168.56,168.85,168.18,168.5,20746.0,168.56,168.85,168.18,168.5,20746.0
2016-02-04 15:10:00,168.53,169.44,168.4,168.88,21632.0,168.53,169.44,168.4,168.88,21632.0
2016-02-04 15:20:00,168.77,169.26,168.77,168.91,22274.0,168.77,169.26,168.77,168.91,22274.0
2016-02-04 15:30:00,168.98,169.04,168.62,168.86,37329.0,168.98,169.04,168.62,168.86,37329.0
2016-02-04 15:40:00,168.87,169.16,168.67,168.73,68182.0,168.87,169.16,168.67,168.73,68182.0
2016-02-04 15:50:00,168.81,168.94,168.49,168.88,156560.0,168.81,168.94,168.49,168.88,156560.0
2016-02-05 09:30:00,168.75,169.49,167.02,167.06,39560.0,168.75,169.49,167.02,167.06,39560.0
2016-02-05 09:40:00,167.02,167.02,164.47,165.49,32594.0,167.02,167.02,164.47,165.49,32594.0
2016-02-05 09:50:00,165.48,165.71,164.15,164.47,30221.0,165.48,165.71,164.15,164.47,30221.0
2016-02-05 10:00:00,164.37,165.64,164.16,164.25,44896.0,164.37,165.64,164.16,164.25,44896.0
2016-02-05 10:10:00,164.25,164.81,163.48,164.18,30474.0,164.25,164.81,163.48,164.18,30474.0
2016-02-05 10:20:00,164.18,164.39,162.83,162.99,24048.0,164.18,164.39,162.83,162.99,24048.0
2016-02-05 10:30:00,162.85,163.64,162.58,162.99,29514.0,162.85,163.64,162.58,162.99,29514.0
2016-02-05 10:40:00,162.88,162.88,161.48,161.48,50957.0,162.88,162.88,161.48,161.48,50957.0
2016-02-05 10:50:00,161.57,161.57,160.13,160.43,148244.0,161.57,161.57,160.13,160.43,148244.0
2016-02-05 11:00:00,160.43,160.96,160.04,160.07,34544.0,160.43,160.96,160.04,160.07,34544.0
2016-02-05 11:10:00,160.02,160.14,158.81,158.83,51769.0,160.02,160.14,158.81,158.83,51769.0
2016-02-05 11:20:00,159.03,159.04,156.1,157.53,113602.0,159.03,159.04,156.1,157.53,113602.0
2016-02-05 11:30:00,157.69,158.87,157.47,158.16,49717.0,157.69,158.87,157.47,158.16,49717.0
2016-02-05 11:40:00,158.1,158.22,155.81,157.07,63207.0,158.1,158.22,155.81,157.07,63207.0
2016-02-05 11:50:00,157.06,159.31,157.06,159.27,95628.0,157.06,159.31,157.06,159.27,95628.0
2016-02-05 12:00:00,159.38,159.72,157.58,158.54,52637.0,159.38,159.72,157.58,158.54,52637.0
2016-02-05 12:10:00,158.58,159.68,158.58,159.01,70648.0,158.58,159.68,158.58,159.01,70648.0
2016-02-05 12:20:00,159.01,160.44,158.9,160.44,64501.0,159.01,160.44,158.9,160.44,64501.0
2016-02-05 12:30:00,160.42,161.44,160.42,161.19,51660.0,160.42,161.44,160.42,161.19,51660.0
2016-02-05 12:40:00,161.17,161.41,159.85,160.02,39079.0,161.17,161.41,159.85,160.02,39079.0
2016-02-05 12:50:00,159.91,160.15,159.5,160.05,33145.0,159.91,160.15,159.5,160.05,33145.0
2016-02-05 13:00:00,159.99,160.09,159.28,159.93,32296.0,159.99,160.09,159.28,159.93,32296.0
2016-02-05 13:10:00,159.97,160.78,159.74,160.43,53962.0,159.97,160.78,159.74,160.43,53962.0
2016-02-05 13:20:00,160.4,161.34,160.4,161.21,24468.0,160.4,161.34,160.4,161.21,24468.0
2016-02-05 13:30:00,161.19,161.46,160.48,160.55,46133.0,161.19,161.46,160.48,160.55,46133.0
2016-02-05 13:40:00,160.55,160.58,159.55,159.7,34190.0,160.55,160.58,159.55,159.7,34190.0
2016-02-05 13:50:00,159.77,159.79,158.02,158.07,30918.0,159.77,159.79,158.02,158.07,30918.0
2016-02-05 14:00:00,158.06,158.92,157.38,158.89,61410.0,158.06,158.92,157.38,158.89,61410.0
2016-02-05 14:10:00,158.87,158.98,157.27,157.83,48419.0,158.87,158.98,157.27,157.83,48419.0
2016-02-05 14:20:00,157.87,158.59,157.67,158.37,25056.0,157.87,158.59,157.67,158.37,25056.0
2016-02-05 14:30:00,158.38,159.36,158.33,159.23,34058.0,158.38,159.36,158.33,159.23,34058.0
2016-02-05 14:40:00,159.22,159.22,158.25,158.72,25422.0,159.22,159.22,158.25,158.72,25422.0
2016-02-05 14:50:00,158.79,158.79,158.23,158.23,21902.0,158.79,158.79,158.23,158.23,21902.0
2016-02-05 15:00:00,158.3,158.97,158.27,158.66,36993.0,158.3,158.97,158.27,158.66,36993.0
2016-02-05 15:10:00,158.6,158.83,158.27,158.78,32647.0,158.6,158.83,158.27,158.78,32647.0
2016-02-05 15:20:00,158.8,158.91,158.41,158.55,29327.0,158.8,158.91,158.41,158.55,29327.0
2016-02-05 15:30:00,158.57,159.04,158.37,158.91,49405.0,158.57,159.04,158.37,158.91,49405.0
2016-02-05 15:40:00,158.9,159.5,158.62,159.26,66519.0,158.9,159.5,158.62,159.26,66519.0
2016-02-05 15:50:00,159.3,159.8,159.23,159.73,150583.0,159.3,159.8,159.23,159.73,150583.0
2016-02-08 09:30:00,156.76,156.85,152.75,153.53,176112.0,156.76,156.85,152.75,153.53,176112.0
2016-02-08 09:40:00,153.43,155.84,153.39,154.72,88803.0,153.43,155.84,153.39,154.72,88803.0
2016-02-08 09:50:00,154.7,155.56,154.54,154.79,49989.0,154.7,155.56,154.54,154.79,49989.0
2016-02-08 10:00:00,154.8,155.35,154.52,154.91,44422.0,154.8,155.35,154.52,154.91,44422.0
2016-02-08 10:10:00,154.89,155.84,154.54,154.92,41632.0,154.89,155.84,154.54,154.92,41632.0
2016-02-08 10:20:00,154.8,154.93,153.32,154.1,100847.0,154.8,154.93,153.32,154.1,100847.0
2016-02-08 10:30:00,154.1,155.81,153.74,155.0,23843.0,154.1,155.81,153.74,155.0,23843.0
2016-02-08 10:40:00,155.12,155.12,153.73,154.24,24829.0,155.12,155.12,153.73,154.24,24829.0
2016-02-08 10:50:00,154.09,154.51,153.71,153.81,67591.0,154.09,154.51,153.71,153.81,67591.0
2016-02-08 11:00:00,153.94,154.5,153.57,154.45,29075.0,153.94,154.5,153.57,154.45,29075.0
2016-02-08 11:10:00,154.25,154.52,153.8,154.34,35373.0,154.25,154.52,153.8,154.34,35373.0
2016-02-08 11:20:00,154.33,155.13,154.33,154.89,30182.0,154.33,155.13,154.33,154.89,30182.0
2016-02-08 11:30:00,154.79,154.96,154.36,154.72,23561.0,154.79,154.96,154.36,154.72,23561.0
2016-02-08 11:40:00,154.7,155.04,154.11,154.19,22652.0,154.7,155.04,154.11,154.19,22652.0
2016-02-08 11:50:00,154.03,154.23,153.48,154.0,24520.0,154.03,154.23,153.48,154.0,24520.0
2016-02-08 12:00:00,154.08,155.07,154.08,154.91,16214.0,154.08,155.07,154.08,154.91,16214.0
2016-02-08 12:10:00,154.96,155.2,154.75,155.19,19534.0,154.96,155.2,154.75,155.19,19534.0
2016-02-08 12:20:00,155.04,155.74,155.04,155.49,7700.0,155.04,155.74,155.04,155.49,7700.0
2016-02-08 12:30:00,155.57,155.83,155.03,155.22,15855.0,155.57,155.83,155.03,155.22,15855.0
2016-02-08 12:40:00,155.2,155.72,155.2,155.43,23494.0,155.2,155.72,155.2,155.43,23494.0
2016-02-08 12:50:00,155.5,156.0,155.42,155.96,31284.0,155.5,156.0,155.42,155.96,31284.0
2016-02-08 13:00:00,155.97,156.16,155.21,155.54,29714.0,155.97,156.16,155.21,155.54,29714.0
2016-02-08 13:10:00,155.54,155.58,155.05,155.37,13126.0,155.54,155.58,155.05,155.37,13126.0
2016-02-08 13:20:00,155.17,155.49,154.88,155.26,15108.0,155.17,155.49,154.88,155.26,15108.0
2016-02-08 13:30:00,155.27,155.48,154.96,155.22,30477.0,155.27,155.48,154.96,155.22,30477.0
2016-02-08 13:40:00,155.0,155.27,154.92,155.07,24732.0,155.0,155.27,154.92,155.07,24732.0
2016-02-08 13:50:00,155.02,155.23,154.68,154.81,16021.0,155.02,155.23,154.68,154.81,16021.0
2016-02-08 14:00:00,154.65,155.14,154.32,154.99,16057.0,154.65,155.14,154.32,154.99,16057.0
2016-02-08 14:10:00,154.97,155.05,154.05,154.09,17177.0,154.97,155.05,154.05,154.09,17177.0
2016-02-08 14:20:00,154.08,154.41,153.61,154.2,38054.0,154.08,154.41,153.61,154.2,38054.0
2016-02-08 14:30:00,154.19,154.19,153.33,153.44,20388.0,154.19,154.19,153.33,153.44,20388.0
2016-02-08 14:40:00,153.4,154.0,153.1,153.76,14550.0,153.4,154.0,153.1,153.76,14550.0
2016-02-08 14:50:00,153.76,153.87,153.23,153.31,67509.0,153.76,153.87,153.23,153.31,67509.0
2016-02-08 15:00:00,153.23,153.81,152.97,153.61,39542.0,153.23,153.81,152.97,153.61,39542.0
2016-02-08 15:10:00,153.57,154.94,153.57,154.8,23145.0,153.57,154.94,153.57,154.8,23145.0
2016-02-08 15:20:00,154.82,155.33,154.69,154.93,36948.0,154.82,155.33,154.69,154.93,36948.0
2016-02-08 15:30:00,154.93,155.03,154.06,154.47,87175.0,154.93,155.03,154.06,154.47,87175.0
2016-02-08 15:40:00,154.54,155.95,154.46,155.49,65768.0,154.54,155.95,154.46,155.49,65768.0
2016-02-08 15:50:00,155.42,155.53,154.82,155.4,91123.0,155.42,155.53,154.82,155.4,91123.0
2016-02-09 09:30:00,152.0,154.69,151.8,154.07,38159.0,152.0,154.69,151.8,154.07,38159.0
2016-02-09 09:40:00,153.82,155.91,153.48,155.72,28032.0,153.82,155.91,153.48,155.72,28032.0
2016-02-09 09:50:00,155.76,155.85,154.81,154.95,53741.0,155.76,155.85,154.81,154.95,53741.0
2016-02-09 10:00:00,154.84,155.9,154.75,155.22,42793.0,154.84,155.9,154.75,155.22,42793.0
2016-02-09 10:10:00,155.06,155.23,154.34,155.14,41251.0,155.06,155.23,154.34,155.14,41251.0
2016-02-09 10:20:00,155.11,155.17,152.66,153.04,50993.0,155.11,155.17,152.66,153.04,50993.0
2016-02-09 10:30:00,153.14,153.24,152.1,152.28,17843.0,153.14,153.24,152.1,152.28,17843.0
2016-02-09 10:40:00,152.13,152.26,151.29,151.47,37635.0,152.13,152.26,151.29,151.47,37635.0
2016-02-09 10:50:00,151.57,151.84,150.32,150.41,27743.0,151.57,151.84,150.32,150.41,27743.0
2016-02-09 11:00:00,150.39,151.7,150.39,151.28,47254.0,150.39,151.7,150.39,151.28,47254.0
2016-02-09 11:10:00,151.06,152.11,150.79,151.08,73649.0,151.06,152.11,150.79,151.08,73649.0
2016-02-09 11:20:00,151.09,152.74,150.94,152.62,49057.0,151.09,152.74,150.94,152.62,49057.0
2016-02-09 11:30:00,152.63,153.07,151.0,151.0,29405.0,152.63,153.07,151.0,151.0,29405.0
2016-02-09 11:40:00,151.13,151.4,150.74,151.13,57419.0,151.13,151.4,150.74,151.13,57419.0
2016-02-09 11:50:00,150.91,151.68,150.91,151.29,82060.0,150.91,151.68,150.91,151.29,82060.0
2016-02-09 12:00:00,151.46,151.6,150.97,151.37,27357.0,151.46,151.6,150.97,151.37,27357.0
2016-02-09 12:10:00,151.39,151.74,150.83,150.83,24606.0,151.39,151.74,150.83,150.83,24606.0
2016-02-09 12:20:00,150.98,151.01,150.4,150.46,13174.0,150.98,151.01,150.4,150.46,13174.0
2016-02-09 12:30:00,150.49,150.89,150.22,150.64,11220.0,150.49,150.89,150.22,150.64,11220.0
2016-02-09 12:40:00,150.75,150.94,149.75,149.79,25212.0,150.75,150.94,149.75,149.79,25212.0
2016-02-09 12:50:00,149.78,150.31,149.55,149.87,27886.0,149.78,150.31,149.55,149.87,27886.0
2016-02-09 13:00:00,149.83,150.04,149.05,149.19,24266.0,149.83,150.04,149.05,149.19,24266.0
2016-02-09 13:10:00,149.22,149.24,148.6,149.11,17698.0,149.22,149.24,148.6,149.11,17698.0
2016-02-09 13:20:00,149.07,150.09,149.0,150.06,39612.0,149.07,150.09,149.0,150.06,39612.0
2016-02-09 13:30:00,150.07,151.04,150.03,150.38,43037.0,150.07,151.04,150.03,150.38,43037.0
2016-02-09 13:40:00,150.37,150.96,150.17,150.62,27481.0,150.37,150.96,150.17,150.62,27481.0
2016-02-09 13:50:00,150.57,150.97,150.55,150.8,10045.0,150.57,150.97,150.55,150.8,10045.0
2016-02-09 14:00:00,150.84,151.55,150.71,151.34,44021.0,150.84,151.55,150.71,151.34,44021.0
2016-02-09 14:10:00,151.35,151.4,150.78,151.19,43152.0,151.35,151.4,150.78,151.19,43152.0
2016-02-09 14:20:00,151.19,151.42,150.78,150.92,31383.0,151.19,151.42,150.78,150.92,31383.0
2016-02-09 14:30:00,150.92,152.55,150.92,152.42,43849.0,150.92,152.55,150.92,152.42,43849.0
2016-02-09 14:40:00,152.37,152.8,152.12,152.41,48986.0,152.37,152.8,152.12,152.41,48986.0
2016-02-09 14:50:00,152.46,153.12,152.41,153.0,47792.0,152.46,153.12,152.41,153.0,47792.0
2016-02-09 15:00:00,153.08,154.22,152.93,154.02,30454.0,153.08,154.22,152.93,154.02,30454.0
2016-02-09 15:10:00,154.02,154.25,153.71,153.88,27648.0,154.02,154.25,153.71,153.88,27648.0
2016-02-09 15:20:00,153.71,153.71,152.38,152.61,36270.0,153.71,153.71,152.38,152.61,36270.0
2016-02-09 15:30:00,152.79,152.91,152.46,152.5,17673.0,152.79,152.91,152.46,152.5,17673.0
2016-02-09 15:40:00,152.58,152.58,151.57,151.98,45616.0,152.58,152.58,151.57,151.98,45616.0
2016-02-09 15:50:00,152.11,152.27,151.61,151.98,96754.0,152.11,152.27,151.61,151.98,96754.0
2016-02-10 09:30:00,152.79,153.71,152.78,153.1,16887.0,152.79,153.71,152.78,153.1,16887.0
2016-02-10 09:40:00,153.49,153.49,151.85,152.25,34532.0,153.49,153.49,151.85,152.25,34532.0
2016-02-10 09:50:00,152.25,152.58,151.83,152.44,45250.0,152.25,152.58,151.83,152.44,45250.0
2016-02-10 10:00:00,152.57,153.26,152.32,152.36,36937.0,152.57,153.26,152.32,152.36,36937.0
2016-02-10 10:10:00,152.49,153.08,152.38,153.02,37674.0,152.49,153.08,152.38,153.02,37674.0
2016-02-10 10:20:00,152.95,153.18,152.61,152.95,27947.0,152.95,153.18,152.61,152.95,27947.0
2016-02-10 10:30:00,152.98,153.8,152.88,153.5,23886.0,152.98,153.8,152.88,153.5,23886.0
2016-02-10 10:40:00,153.5,153.55,152.63,153.2,30946.0,153.5,153.55,152.63,153.2,30946.0
2016-02-10 10:50:00,153.24,153.27,152.7,152.8,26363.0,153.24,153.27,152.7,152.8,26363.0
2016-02-10 11:00:00,152.78,153.07,152.45,152.61,26567.0,152.78,153.07,152.45,152.61,26567.0
2016-02-10 11:10:00,152.58,152.68,151.98,152.63,70940.0,152.58,152.68,151.98,152.63,70940.0
2016-02-10 11:20:00,152.57,152.9,152.39,152.39,20409.0,152.57,152.9,152.39,152.39,20409.0
2016-02-10 11:30:00,152.43,152.75,152.35,152.35,21340.0,152.43,152.75,152.35,152.35,21340.0
2016-02-10 11:40:00,152.26,152.39,152.0,152.39,12365.0,152.26,152.39,152.0,152.39,12365.0
2016-02-10 11:50:00,152.4,152.54,152.14,152.36,35302.0,152.4,152.54,152.14,152.36,35302.0
2016-02-10 12:00:00,152.28,152.59,152.2,152.55,30917.0,152.28,152.59,152.2,152.55,30917.0
2016-02-10 12:10:00,152.56,152.86,152.54,152.78,24657.0,152.56,152.86,152.54,152.78,24657.0
2016-02-10 12:20:00,152.98,153.51,152.98,153.48,15801.0,152.98,153.51,152.98,153.48,15801.0
2016-02-10 12:30:00,153.52,154.16,153.4,153.88,24882.0,153.52,154.16,153.4,153.88,24882.0
2016-02-10 12:40:00,153.8,153.96,153.48,153.75,7489.0,153.8,153.96,153.48,153.75,7489.0
2016-02-10 12:50:00,153.75,153.83,153.12,153.61,10711.0,153.75,153.83,153.12,153.61,10711.0
2016-02-10 13:00:00,153.79,153.86,153.37,153.44,12380.0,153.79,153.86,153.37,153.44,12380.0
2016-02-10 13:10:00,153.22,153.71,153.12,153.41,13826.0,153.22,153.71,153.12,153.41,13826.0
2016-02-10 13:20:00,153.44,153.62,152.99,153.19,12340.0,153.44,153.62,152.99,153.19,12340.0
2016-02-10 13:30:00,153.25,153.38,152.95,153.2,11861.0,153.25,153.38,152.95,153.2,11861.0
2016-02-10 13:40:00,153.26,153.44,153.14,153.2,7578.0,153.26,153.44,153.14,153.2,7578.0
2016-02-10 13:50:00,153.18,153.44,152.91,153.44,15300.0,153.18,153.44,152.91,153.44,15300.0
2016-02-10 14:00:00,153.4,153.96,153.4,153.96,24774.0,153.4,153.96,153.4,153.96,24774.0
2016-02-10 14:10:00,153.91,154.45,153.68,154.26,44345.0,153.91,154.45,153.68,154.26,44345.0
2016-02-10 14:20:00,154.25,154.82,154.18,154.74,27714.0,154.25,154.82,154.18,154.74,27714.0
2016-02-10 14:30:00,154.69,155.52,154.69,155.49,66682.0,154.69,155.52,154.69,155.49,66682.0
2016-02-10 14:40:00,155.31,155.36,154.73,155.06,37325.0,155.31,155.36,154.73,155.06,37325.0
2016-02-10 14:50:00,155.03,155.43,154.81,155.03,41562.0,155.03,155.43,154.81,155.03,41562.0
2016-02-10 15:00:00,155.06,156.12,155.06,155.54,44361.0,155.06,156.12,155.06,155.54,44361.0
2016-02-10 15:10:00,155.46,155.68,154.56,154.6,65296.0,155.46,155.68,154.56,154.6,65296.0
2016-02-10 15:20:00,154.64,155.05,154.34,154.39,33308.0,154.64,155.05,154.34,154.39,33308.0
2016-02-10 15:30:00,154.38,154.78,153.87,154.03,32550.0,154.38,154.78,153.87,154.03,32550.0
2016-02-10 15:40:00,153.97,154.24,153.78,153.99,30934.0,153.97,154.24,153.78,153.99,30934.0
2016-02-10 15:50:00,153.96,154.37,153.62,153.87,90398.0,153.96,154.37,153.62,153.87,90398.0
2016-02-11 09:30:00,152.54,153.79,150.82,151.25,67664.0,152.54,153.79,150.82,151.25,67664.0
2016-02-11 09:40:00,151.04,151.89,150.1,151.76,69617.0,151.04,151.89,150.1,151.76,69617.0
2016-02-11 09:50:00,151.83,153.46,151.34,153.19,53063.0,151.83,153.46,151.34,153.19,53063.0
2016-02-11 10:00:00,153.44,153.67,152.63,152.96,43683.0,153.44,153.67,152.63,152.96,43683.0
2016-02-11 10:10:00,152.96,153.35,152.36,152.68,71324.0,152.96,153.35,152.36,152.68,71324.0
2016-02-11 10:20:00,152.79,153.42,152.55,152.56,34409.0,152.79,153.42,152.55,152.56,34409.0
2016-02-11 10:30:00,152.51,152.53,151.53,151.56,36375.0,152.51,152.53,151.53,151.56,36375.0
2016-02-11 10:40:00,151.73,152.25,151.57,152.17,12710.0,151.73,152.25,151.57,152.17,12710.0
2016-02-11 10:50:00,152.09,152.29,151.53,151.56,29020.0,152.09,152.29,151.53,151.56,29020.0
2016-02-11 11:00:00,151.41,151.97,150.93,150.93,14500.0,151.41,151.97,150.93,150.93,14500.0
2016-02-11 11:10:00,150.96,151.32,150.65,151.32,11977.0,150.96,151.32,150.65,151.32,11977.0
2016-02-11 11:20:00,151.31,151.55,151.11,151.13,9725.0,151.31,151.55,151.11,151.13,9725.0
2016-02-11 11:30:00,151.25,151.59,150.71,150.97,27327.0,151.25,151.59,150.71,150.97,27327.0
2016-02-11 11:40:00,150.92,151.27,150.92,151.11,4575.0,150.92,151.27,150.92,151.11,4575.0
2016-02-11 11:50:00,151.08,151.78,151.03,151.57,9068.0,151.08,151.78,151.03,151.57,9068.0
2016-02-11 12:00:00,151.55,152.15,151.23,152.08,32719.0,151.55,152.15,151.23,152.08,32719.0
2016-02-11 12:10:00,152.06,152.58,151.75,151.85,16646.0,152.06,152.58,151.75,151.85,16646.0
2016-02-11 12:20:00,151.91,152.97,151.81,152.68,17153.0,151.91,152.97,151.81,152.68,17153.0
2016-02-11 12:30:00,152.48,152.95,152.36,152.95,46286.0,152.48,152.95,152.36,152.95,46286.0
2016-02-11 12:40:00,152.81,153.02,152.67,152.98,15760.0,152.81,153.02,152.67,152.98,15760.0
2016-02-11 12:50:00,152.97,153.36,152.96,153.22,28123.0,152.97,153.36,152.96,153.22,28123.0
2016-02-11 13:00:00,153.25,153.87,153.17,153.74,32899.0,153.25,153.87,153.17,153.74,32899.0
2016-02-11 13:10:00,153.72,154.0,153.42,154.0,11670.0,153.72,154.0,153.42,154.0,11670.0
2016-02-11 13:20:00,154.16,154.66,154.15,154.31,27434.0,154.16,154.66,154.15,154.31,27434.0
2016-02-11 13:30:00,154.21,154.38,153.86,154.08,24465.0,154.21,154.38,153.86,154.08,24465.0
2016-02-11 13:40:00,154.01,154.01,153.27,153.4,10637.0,154.01,154.01,153.27,153.4,10637.0
2016-02-11 13:50:00,153.32,153.54,153.21,153.32,16159.0,153.32,153.54,153.21,153.32,16159.0
2016-02-11 14:00:00,153.34,153.56,153.15,153.46,7273.0,153.34,153.56,153.15,153.46,7273.0
2016-02-11 14:10:00,153.35,153.58,152.64,152.78,11013.0,153.35,153.58,152.64,152.78,11013.0
2016-02-11 14:20:00,152.52,152.63,152.24,152.43,17044.0,152.52,152.63,152.24,152.43,17044.0
2016-02-11 14:30:00,152.32,153.69,152.15,153.69,13163.0,152.32,153.69,152.15,153.69,13163.0
2016-02-11 14:40:00,153.55,154.07,153.22,153.7,14023.0,153.55,154.07,153.22,153.7,14023.0
2016-02-11 14:50:00,153.67,154.55,153.66,153.75,27383.0,153.67,154.55,153.66,153.75,27383.0
2016-02-11 15:00:00,153.84,154.01,153.13,153.49,14705.0,153.84,154.01,153.13,153.49,14705.0
2016-02-11 15:10:00,153.32,154.08,153.07,153.54,19041.0,153.32,154.08,153.07,153.54,19041.0
2016-02-11 15:20:00,153.53,153.8,153.1,153.78,16845.0,153.53,153.8,153.1,153.78,16845.0
2016-02-11 15:30:00,153.65,154.51,153.3,154.3,14040.0,153.65,154.51,153.3,154.3,14040.0
2016-02-11 15:40:00,154.37,154.63,153.67,153.75,17547.0,154.37,154.63,153.67,153.75,17547.0
2016-02-11 15:50:00,153.75,154.1,153.17,153.28,63851.0,153.75,154.1,153.17,153.28,63851.0
2016-02-12 09:30:00,156.24,156.24,154.28,155.06,32114.0,156.24,156.24,154.28,155.06,32114.0
2016-02-12 09:40:00,155.03,156.25,155.02,155.76,25474.0,155.03,156.25,155.02,155.76,25474.0
2016-02-12 09:50:00,155.98,156.74,155.42,155.55,35025.0,155.98,156.74,155.42,155.55,35025.0
2016-02-12 10:00:00,155.72,155.99,155.13,155.46,16144.0,155.72,155.99,155.13,155.46,16144.0
2016-02-12 10:10:00,155.37,156.31,155.36,156.1,27117.0,155.37,156.31,155.36,156.1,27117.0
2016-02-12 10:20:00,156.25,156.64,156.06,156.3,11044.0,156.25,156.64,156.06,156.3,11044.0
2016-02-12 10:30:00,156.47,157.21,155.59,155.67,19465.0,156.47,157.21,155.59,155.67,19465.0
2016-02-12 10:40:00,155.79,155.95,155.25,155.41,33465.0,155.79,155.95,155.25,155.41,33465.0
2016-02-12 10:50:00,155.44,156.12,155.26,155.26,32015.0,155.44,156.12,155.26,155.26,32015.0
2016-02-12 11:00:00,155.32,156.19,155.32,155.89,5990.0,155.32,156.19,155.32,155.89,5990.0
2016-02-12 11:10:00,155.9,157.0,155.79,156.94,52054.0,155.9,157.0,155.79,156.94,52054.0
2016-02-12 11:20:00,157.06,157.25,156.74,157.25,13305.0,157.06,157.25,156.74,157.25,13305.0
2016-02-12 11:30:00,157.45,158.0,157.24,157.71,37892.0,157.45,158.0,157.24,157.71,37892.0
2016-02-12 11:40:00,157.79,157.82,157.39,157.79,25686.0,157.79,157.82,157.39,157.79,25686.0
2016-02-12 11:50:00,157.7,157.79,156.5,157.17,21942.0,157.7,157.79,156.5,157.17,21942.0
2016-02-12 12:00:00,157.09,157.16,156.29,156.31,10250.0,157.09,157.16,156.29,156.31,10250.0
2016-02-12 12:10:00,156.21,156.78,156.21,156.43,8717.0,156.21,156.78,156.21,156.43,8717.0
2016-02-12 12:20:00,156.53,156.97,156.49,156.84,12643.0,156.53,156.97,156.49,156.84,12643.0
2016-02-12 12:30:00,156.79,156.91,156.09,156.5,7307.0,156.79,156.91,156.09,156.5,7307.0
2016-02-12 12:40:00,156.7,157.04,156.67,156.67,4310.0,156.7,157.04,156.67,156.67,4310.0
2016-02-12 12:50:00,156.86,157.21,156.52,156.52,5268.0,156.86,157.21,156.52,156.52,5268.0
2016-02-12 13:00:00,156.78,156.84,156.16,156.37,5346.0,156.78,156.84,156.16,156.37,5346.0
2016-02-12 13:10:00,156.5,156.73,156.1,156.45,28677.0,156.5,156.73,156.1,156.45,28677.0
2016-02-12 13:20:00,156.55,157.25,156.5,157.15,7492.0,156.55,157.25,156.5,157.15,7492.0
2016-02-12 13:30:00,157.17,157.36,156.85,157.08,10158.0,157.17,157.36,156.85,157.08,10158.0
2016-02-12 13:40:00,157.08,157.52,157.04,157.37,9478.0,157.08,157.52,157.04,157.37,9478.0
2016-02-12 13:50:00,157.33,157.39,156.93,157.09,19228.0,157.33,157.39,156.93,157.09,19228.0
2016-02-12 14:00:00,157.05,157.3,156.81,157.28,13132.0,157.05,157.3,156.81,157.28,13132.0
2016-02-12 14:10:00,157.08,157.94,157.08,157.83,14237.0,157.08,157.94,157.08,157.83,14237.0
2016-02-12 14:20:00,157.83,158.25,157.74,158.12,14070.0,157.83,158.25,157.74,158.12,14070.0
2016-02-12 14:30:00,158.12,158.35,157.92,158.13,17765.0,158.12,158.35,157.92,158.13,17765.0
2016-02-12 14:40:00,158.19,158.58,158.07,158.19,16601.0,158.19,158.58,158.07,158.19,16601.0
2016-02-12 14:50:00,158.19,158.41,158.17,158.41,31440.0,158.19,158.41,158.17,158.41,31440.0
2016-02-12 15:00:00,158.36,158.64,158.19,158.39,18032.0,158.36,158.64,158.19,158.39,18032.0
2016-02-12 15:10:00,158.4,158.55,158.28,158.31,16031.0,158.4,158.55,158.28,158.31,16031.0
2016-02-12 15:20:00,158.33,158.43,158.22,158.41,41384.0,158.33,158.43,158.22,158.41,41384.0
2016-02-12 15:30:00,158.37,158.47,158.02,158.06,37533.0,158.37,158.47,158.02,158.06,37533.0
2016-02-12 15:40:00,158.1,158.46,158.06,158.4,47193.0,158.1,158.46,158.06,158.4,47193.0
2016-02-12 15:50:00,158.37,158.61,158.25,158.49,96929.0,158.37,158.61,158.25,158.49,96929.0
2016-02-16 09:30:00,160.61,161.89,158.75,159.7,37295.0,160.61,161.89,158.75,159.7,37295.0
2016-02-16 09:40:00,158.75,159.55,158.01,158.23,27311.0,158.75,159.55,158.01,158.23,27311.0
2016-02-16 09:50:00,158.23,158.62,157.77,157.79,35840.0,158.23,158.62,157.77,157.79,35840.0
2016-02-16 10:00:00,157.94,158.64,157.94,158.44,39458.0,157.94,158.64,157.94,158.44,39458.0
2016-02-16 10:10:00,158.52,159.48,158.51,159.48,8799.0,158.52,159.48,158.51,159.48,8799.0
2016-02-16 10:20:00,159.26,159.53,158.45,158.45,8298.0,159.26,159.53,158.45,158.45,8298.0
2016-02-16 10:30:00,158.73,159.65,158.73,159.4,17947.0,158.73,159.65,158.73,159.4,17947.0
2016-02-16 10:40:00,159.15,159.32,158.59,158.62,9500.0,159.15,159.32,158.59,158.62,9500.0
2016-02-16 10:50:00,158.71,159.06,158.53,158.78,21075.0,158.71,159.06,158.53,158.78,21075.0
2016-02-16 11:00:00,158.75,158.88,158.32,158.65,11984.0,158.75,158.88,158.32,158.65,11984.0
2016-02-16 11:10:00,158.67,158.79,157.94,158.07,11826.0,158.67,158.79,157.94,158.07,11826.0
2016-02-16 11:20:00,158.09,158.39,157.6,157.9,21948.0,158.09,158.39,157.6,157.9,21948.0
2016-02-16 11:30:00,158.11,158.65,158.06,158.22,11594.0,158.11,158.65,158.06,158.22,11594.0
2016-02-16 11:40:00,158.19,158.77,158.19,158.46,17862.0,158.19,158.77,158.19,158.46,17862.0
2016-02-16 11:50:00,158.41,158.71,158.11,158.71,4800.0,158.41,158.71,158.11,158.71,4800.0
2016-02-16 12:00:00,158.69,159.27,158.6,158.77,10660.0,158.69,159.27,158.6,158.77,10660.0
2016-02-16 12:10:00,158.77,158.79,158.33,158.35,4329.0,158.77,158.79,158.33,158.35,4329.0
2016-02-16 12:20:00,158.36,158.93,158.36,158.84,7986.0,158.36,158.93,158.36,158.84,7986.0
2016-02-16 12:30:00,158.84,159.11,158.71,158.71,4900.0,158.84,159.11,158.71,158.71,4900.0
2016-02-16 12:40:00,158.71,158.94,158.57,158.84,7416.0,158.71,158.94,158.57,158.84,7416.0
2016-02-16 12:50:00,158.78,159.22,158.46,159.14,15007.0,158.78,159.22,158.46,159.14,15007.0
2016-02-16 13:00:00,159.32,159.32,158.93,159.18,10717.0,159.32,159.32,158.93,159.18,10717.0
2016-02-16 13:10:00,159.14,159.46,158.84,159.43,11356.0,159.14,159.46,158.84,159.43,11356.0
2016-02-16 13:20:00,159.27,159.27,158.63,158.95,13882.0,159.27,159.27,158.63,158.95,13882.0
2016-02-16 13:30:00,158.91,159.13,158.74,158.92,8620.0,158.91,159.13,158.74,158.92,8620.0
2016-02-16 13:40:00,158.86,158.9,158.33,158.33,39060.0,158.86,158.9,158.33,158.33,39060.0
2016-02-16 13:50:00,158.32,158.6,158.32,158.36,8425.0,158.32,158.6,158.32,158.36,8425.0
2016-02-16 14:00:00,158.49,158.92,158.16,158.16,18001.0,158.49,158.92,158.16,158.16,18001.0
2016-02-16 14:10:00,158.24,158.89,158.24,158.62,13642.0,158.24,158.89,158.24,158.62,13642.0
2016-02-16 14:20:00,158.49,158.61,158.25,158.46,20769.0,158.49,158.61,158.25,158.46,20769.0
2016-02-16 14:30:00,158.46,158.61,157.65,157.86,40845.0,158.46,158.61,157.65,157.86,40845.0
2016-02-16 14:40:00,157.86,158.01,157.63,157.65,12332.0,157.86,158.01,157.63,157.65,12332.0
2016-02-16 14:50:00,157.76,157.97,157.67,157.77,24617.0,157.76,157.97,157.67,157.77,24617.0
2016-02-16 15:00:00,157.76,158.16,157.76,157.98,21948.0,157.76,158.16,157.76,157.98,21948.0
2016-02-16 15:10:00,157.99,158.57,157.96,158.35,33783.0,157.99,158.57,157.96,158.35,33783.0
2016-02-16 15:20:00,158.33,158.84,158.32,158.74,28585.0,158.33,158.84,158.32,158.74,28585.0
2016-02-16 15:30:00,158.66,158.67,158.18,158.32,24505.0,158.66,158.67,158.18,158.32,24505.0
2016-02-16 15:40:00,158.32,158.47,157.91,158.3,24897.0,158.32,158.47,157.91,158.3,24897.0
2016-02-16 15:50:00,158.19,159.09,158.17,159.02,84967.0,158.19,159.09,158.17,159.02,84967.0
2016-02-17 09:30:00,160.51,162.89,160.49,162.07,45123.0,160.51,162.89,160.49,162.07,45123.0
2016-02-17 09:40:00,162.06,162.07,159.9,160.44,38132.0,162.06,162.07,159.9,160.44,38132.0
2016-02-17 09:50:00,160.5,160.73,159.75,159.75,34952.0,160.5,160.73,159.75,159.75,34952.0
2016-02-17 10:00:00,159.82,160.21,159.31,159.5,44649.0,159.82,160.21,159.31,159.5,44649.0
2016-02-17 10:10:00,159.53,159.8,159.1,159.5,34007.0,159.53,159.8,159.1,159.5,34007.0
2016-02-17 10:20:00,159.56,159.82,159.5,159.68,30628.0,159.56,159.82,159.5,159.68,30628.0
2016-02-17 10:30:00,159.69,159.77,158.68,159.2,33411.0,159.69,159.77,158.68,159.2,33411.0
2016-02-17 10:40:00,159.24,159.64,158.72,159.27,19825.0,159.24,159.64,158.72,159.27,19825.0
2016-02-17 10:50:00,159.32,159.34,158.58,158.78,23241.0,159.32,159.34,158.58,158.78,23241.0
2016-02-17 11:00:00,158.76,158.91,158.31,158.81,31857.0,158.76,158.91,158.31,158.81,31857.0
2016-02-17 11:10:00,158.82,159.04,158.59,158.74,21910.0,158.82,159.04,158.59,158.74,21910.0
2016-02-17 11:20:00,158.76,158.93,158.18,158.28,41126.0,158.76,158.93,158.18,158.28,41126.0
2016-02-17 11:30:00,158.2,159.02,158.16,158.6,18372.0,158.2,159.02,158.16,158.6,18372.0
2016-02-17 11:40:00,158.71,158.74,158.23,158.57,19863.0,158.71,158.74,158.23,158.57,19863.0
2016-02-17 11:50:00,158.54,158.85,158.41,158.6,22360.0,158.54,158.85,158.41,158.6,22360.0
2016-02-17 12:00:00,158.53,158.9,158.37,158.73,19308.0,158.53,158.9,158.37,158.73,19308.0
2016-02-17 12:10:00,158.81,159.3,158.76,159.07,13844.0,158.81,159.3,158.76,159.07,13844.0
2016-02-17 12:20:00,159.03,159.21,158.78,158.94,18096.0,159.03,159.21,158.78,158.94,18096.0
2016-02-17 12:30:00,158.91,159.29,158.91,159.23,22835.0,158.91,159.29,158.91,159.23,22835.0
2016-02-17 12:40:00,159.22,159.5,159.07,159.24,14413.0,159.22,159.5,159.07,159.24,14413.0
2016-02-17 12:50:00,159.25,159.83,159.07,159.14,100575.0,159.25,159.83,159.07,159.14,100575.0
2016-02-17 13:00:00,159.12,159.65,159.12,159.41,19655.0,159.12,159.65,159.12,159.41,19655.0
2016-02-17 13:10:00,159.41,159.71,159.15,159.39,17115.0,159.41,159.71,159.15,159.39,17115.0
2016-02-17 13:20:00,159.33,159.43,159.15,159.23,13587.0,159.33,159.43,159.15,159.23,13587.0
2016-02-17 13:30:00,159.27,159.5,159.15,159.3,7468.0,159.27,159.5,159.15,159.3,7468.0
2016-02-17 13:40:00,159.29,159.47,159.24,159.27,8629.0,159.29,159.47,159.24,159.27,8629.0
2016-02-17 13:50:00,159.36,159.42,159.15,159.37,13963.0,159.36,159.42,159.15,159.37,13963.0
2016-02-17 14:00:00,159.4,159.49,159.23,159.41,24098.0,159.4,159.49,159.23,159.41,24098.0
2016-02-17 14:10:00,159.42,159.67,159.2,159.67,25273.0,159.42,159.67,159.2,159.67,25273.0
2016-02-17 14:20:00,159.7,159.9,159.53,159.53,18235.0,159.7,159.9,159.53,159.53,18235.0
2016-02-17 14:30:00,159.42,159.89,159.32,159.38,93718.0,159.42,159.89,159.32,159.38,93718.0
2016-02-17 14:40:00,159.42,159.52,159.3,159.3,12353.0,159.42,159.52,159.3,159.3,12353.0
2016-02-17 14:50:00,159.26,159.26,158.53,158.65,24729.0,159.26,159.26,158.53,158.65,24729.0
2016-02-17 15:00:00,158.66,159.06,158.6,158.94,17451.0,158.66,159.06,158.6,158.94,17451.0
2016-02-17 15:10:00,158.97,159.25,158.79,159.19,49381.0,158.97,159.25,158.79,159.19,49381.0
2016-02-17 15:20:00,159.25,159.35,158.69,158.7,24765.0,159.25,159.35,158.69,158.7,24765.0
2016-02-17 15:30:00,158.75,159.36,158.75,159.36,44384.0,158.75,159.36,158.75,159.36,44384.0
2016-02-17 15:40:00,159.48,159.54,159.26,159.44,39869.0,159.48,159.54,159.26,159.44,39869.0
2016-02-17 15:50:00,159.47,159.47,158.77,158.93,151358.0,159.47,159.47,158.77,158.93,151358.0
2016-02-18 09:30:00,154.91,155.95,148.6,154.23,522242.0,154.91,155.95,148.6,154.23,522242.0
2016-02-18 09:40:00,154.37,155.9,151.53,152.0,229526.0,154.37,155.9,151.53,152.0,229526.0
2016-02-18 09:50:00,152.0,153.33,150.69,151.99,155565.0,152.0,153.33,150.69,151.99,155565.0
2016-02-18 10:00:00,151.71,152.5,149.65,150.49,167870.0,151.71,152.5,149.65,150.49,167870.0
2016-02-18 10:10:00,150.46,151.0,147.5,148.29,172822.0,150.46,151.0,147.5,148.29,172822.0
2016-02-18 10:20:00,148.28,150.5,147.25,150.21,198952.0,148.28,150.5,147.25,150.21,198952.0
2016-02-18 10:30:00,150.22,150.45,149.18,149.27,165056.0,150.22,150.45,149.18,149.27,165056.0
2016-02-18 10:40:00,149.34,150.47,148.4,149.55,112241.0,149.34,150.47,148.4,149.55,112241.0
2016-02-18 10:50:00,149.49,150.03,148.82,148.97,97425.0,149.49,150.03,148.82,148.97,97425.0
2016-02-18 11:00:00,148.94,149.44,148.62,148.79,82723.0,148.94,149.44,148.62,148.79,82723.0
2016-02-18 11:10:00,148.77,149.19,148.28,148.28,53379.0,148.77,149.19,148.28,148.28,53379.0
2016-02-18 11:20:00,148.27,148.87,147.75,148.5,85207.0,148.27,148.87,147.75,148.5,85207.0
2016-02-18 11:30:00,148.62,148.89,147.91,148.84,43419.0,148.62,148.89,147.91,148.84,43419.0
2016-02-18 11:40:00,148.81,150.73,148.68,150.42,72175.0,148.81,150.73,148.68,150.42,72175.0
2016-02-18 11:50:00,150.45,151.77,149.9,151.62,66420.0,150.45,151.77,149.9,151.62,66420.0
2016-02-18 12:00:00,151.58,151.84,151.28,151.62,37510.0,151.58,151.84,151.28,151.62,37510.0
2016-02-18 12:10:00,151.63,151.96,151.5,151.9,37271.0,151.63,151.96,151.5,151.9,37271.0
2016-02-18 12:20:00,151.83,152.05,151.59,151.74,26919.0,151.83,152.05,151.59,151.74,26919.0
2016-02-18 12:30:00,151.72,152.34,151.49,152.07,27836.0,151.72,152.34,151.49,152.07,27836.0
2016-02-18 12:40:00,152.06,152.9,151.99,152.71,38062.0,152.06,152.9,151.99,152.71,38062.0
2016-02-18 12:50:00,152.63,153.37,152.63,153.07,64518.0,152.63,153.37,152.63,153.07,64518.0
2016-02-18 13:00:00,152.99,153.83,152.91,153.7,46987.0,152.99,153.83,152.91,153.7,46987.0
2016-02-18 13:10:00,153.69,153.89,153.17,153.2,56413.0,153.69,153.89,153.17,153.2,56413.0
2016-02-18 13:20:00,153.27,153.45,152.84,152.92,32370.0,153.27,153.45,152.84,152.92,32370.0
2016-02-18 13:30:00,152.9,153.33,152.9,153.2,16682.0,152.9,153.33,152.9,153.2,16682.0
2016-02-18 13:40:00,153.29,153.4,152.9,152.94,15916.0,153.29,153.4,152.9,152.94,15916.0
2016-02-18 13:50:00,152.97,153.99,152.9,153.99,18980.0,152.97,153.99,152.9,153.99,18980.0
2016-02-18 14:00:00,153.96,154.16,153.67,153.82,17285.0,153.96,154.16,153.67,153.82,17285.0
2016-02-18 14:10:00,153.96,154.01,153.69,153.99,10452.0,153.96,154.01,153.69,153.99,10452.0
2016-02-18 14:20:00,154.03,155.18,154.03,155.05,35849.0,154.03,155.18,154.03,155.05,35849.0
2016-02-18 14:30:00,155.2,155.49,155.08,155.28,53642.0,155.2,155.49,155.08,155.28,53642.0
2016-02-18 14:40:00,155.21,155.37,154.35,154.64,26515.0,155.21,155.37,154.35,154.64,26515.0
2016-02-18 14:50:00,154.53,154.76,154.52,154.75,32174.0,154.53,154.76,154.52,154.75,32174.0
2016-02-18 15:00:00,154.83,155.23,154.71,155.13,28452.0,154.83,155.23,154.71,155.13,28452.0
2016-02-18 15:10:00,155.18,155.27,154.91,155.27,34228.0,155.18,155.27,154.91,155.27,34228.0
2016-02-18 15:20:00,155.24,155.28,154.85,155.15,35281.0,155.24,155.28,154.85,155.15,35281.0
2016-02-18 15:30:00,155.15,155.29,154.35,154.75,65944.0,155.15,155.29,154.35,154.75,65944.0
2016-02-18 15:40:00,154.65,154.78,154.17,154.27,72743.0,154.65,154.78,154.17,154.27,72743.0
2016-02-18 15:50:00,154.27,154.68,154.2,154.56,107700.0,154.27,154.68,154.2,154.56,107700.0
2016-02-19 09:30:00,153.16,153.39,149.45,150.54,107971.0,153.16,153.39,149.45,150.54,107971.0
2016-02-19 09:40:00,150.56,150.56,148.94,149.08,69029.0,150.56,150.56,148.94,149.08,69029.0
2016-02-19 09:50:00,149.09,149.79,148.51,148.91,60785.0,149.09,149.79,148.51,148.91,60785.0
2016-02-19 10:00:00,148.89,149.25,147.61,149.22,85640.0,148.89,149.25,147.61,149.22,85640.0
2016-02-19 10:10:00,149.21,149.81,148.65,149.81,77332.0,149.21,149.81,148.65,149.81,77332.0
2016-02-19 10:20:00,149.82,150.1,149.31,149.56,42851.0,149.82,150.1,149.31,149.56,42851.0
2016-02-19 10:30:00,149.55,149.85,149.11,149.37,43106.0,149.55,149.85,149.11,149.37,43106.0
2016-02-19 10:40:00,149.28,149.28,148.3,148.81,45246.0,149.28,149.28,148.3,148.81,45246.0
2016-02-19 10:50:00,148.86,149.08,148.38,148.72,32970.0,148.86,149.08,148.38,148.72,32970.0
2016-02-19 11:00:00,148.79,148.9,148.14,148.21,36550.0,148.79,148.9,148.14,148.21,36550.0
2016-02-19 11:10:00,148.23,148.43,147.84,148.02,61399.0,148.23,148.43,147.84,148.02,61399.0
2016-02-19 11:20:00,148.14,148.39,147.92,148.27,66176.0,148.14,148.39,147.92,148.27,66176.0
2016-02-19 11:30:00,148.2,148.44,147.81,147.94,57660.0,148.2,148.44,147.81,147.94,57660.0
2016-02-19 11:40:00,147.9,148.08,147.0,147.01,96211.0,147.9,148.08,147.0,147.01,96211.0
2016-02-19 11:50:00,147.0,147.31,146.77,147.0,90348.0,147.0,147.31,146.77,147.0,90348.0
2016-02-19 12:00:00,147.0,147.84,146.95,147.77,88217.0,147.0,147.84,146.95,147.77,88217.0
2016-02-19 12:10:00,147.86,148.16,147.57,147.95,107737.0,147.86,148.16,147.57,147.95,107737.0
2016-02-19 12:20:00,147.92,148.54,147.86,148.44,53845.0,147.92,148.54,147.86,148.44,53845.0
2016-02-19 12:30:00,148.44,148.65,148.0,148.55,71868.0,148.44,148.65,148.0,148.55,71868.0
2016-02-19 12:40:00,148.56,149.2,148.56,148.77,70898.0,148.56,149.2,148.56,148.77,70898.0
2016-02-19 12:50:00,148.74,149.0,148.57,148.85,40386.0,148.74,149.0,148.57,148.85,40386.0
2016-02-19 13:00:00,148.8,149.31,148.7,149.2,34639.0,148.8,149.31,148.7,149.2,34639.0
2016-02-19 13:10:00,149.25,149.28,148.5,148.56,43336.0,149.25,149.28,148.5,148.56,43336.0
2016-02-19 13:20:00,148.64,149.31,148.61,149.27,25957.0,148.64,149.31,148.61,149.27,25957.0
2016-02-19 13:30:00,149.27,149.6,149.05,149.16,34548.0,149.27,149.6,149.05,149.16,34548.0
2016-02-19 13:40:00,149.21,149.29,148.66,148.77,26710.0,149.21,149.29,148.66,148.77,26710.0
2016-02-19 13:50:00,148.7,148.78,148.3,148.62,25271.0,148.7,148.78,148.3,148.62,25271.0
2016-02-19 14:00:00,148.51,148.92,148.37,148.81,46415.0,148.51,148.92,148.37,148.81,46415.0
2016-02-19 14:10:00,148.79,149.13,148.63,148.86,36416.0,148.79,149.13,148.63,148.86,36416.0
2016-02-19 14:20:00,148.84,149.1,148.56,148.68,30477.0,148.84,149.1,148.56,148.68,30477.0
2016-02-19 14:30:00,148.71,149.17,148.67,149.05,65522.0,148.71,149.17,148.67,149.05,65522.0
2016-02-19 14:40:00,149.0,149.62,149.0,149.58,54350.0,149.0,149.62,149.0,149.58,54350.0
2016-02-19 14:50:00,149.62,150.15,149.44,150.07,48432.0,149.62,150.15,149.44,150.07,48432.0
2016-02-19 15:00:00,150.11,150.56,150.0,150.25,60094.0,150.11,150.56,150.0,150.25,60094.0
2016-02-19 15:10:00,150.25,150.67,150.15,150.56,46284.0,150.25,150.67,150.15,150.56,46284.0
2016-02-19 15:20:00,150.58,150.69,150.31,150.45,43547.0,150.58,150.69,150.31,150.45,43547.0
2016-02-19 15:30:00,150.43,150.71,150.33,150.52,54033.0,150.43,150.71,150.33,150.52,54033.0
2016-02-19 15:40:00,150.52,150.59,150.01,150.12,89023.0,150.52,150.59,150.01,150.12,89023.0
2016-02-19 15:50:00,150.12,150.3,149.94,150.04,193811.0,150.12,150.3,149.94,150.04,193811.0
2016-02-22 12:00:00,154.2,154.37,154.18,154.31,5127.0,154.2,154.37,154.18,154.31,5127.0
2016-02-22 12:10:00,154.29,154.54,154.23,154.47,20671.0,154.29,154.54,154.23,154.47,20671.0
2016-02-22 12:20:00,154.47,155.15,154.47,155.07,19870.0,154.47,155.15,154.47,155.07,19870.0
2016-02-22 12:30:00,155.17,155.38,154.89,155.24,25760.0,155.17,155.38,154.89,155.24,25760.0
2016-02-22 12:40:00,155.27,155.52,155.23,155.35,16077.0,155.27,155.52,155.23,155.35,16077.0
2016-02-22 12:50:00,155.43,155.74,155.36,155.52,28803.0,155.43,155.74,155.36,155.52,28803.0
2016-02-22 13:00:00,155.69,155.69,155.43,155.61,28377.0,155.69,155.69,155.43,155.61,28377.0
2016-02-22 13:10:00,155.62,155.87,155.47,155.51,25961.0,155.62,155.87,155.47,155.51,25961.0
2016-02-22 13:20:00,155.47,155.77,155.47,155.63,21774.0,155.47,155.77,155.47,155.63,21774.0
2016-02-22 13:30:00,155.66,155.95,155.66,155.94,14696.0,155.66,155.95,155.66,155.94,14696.0
2016-02-22 13:40:00,155.98,156.36,155.92,156.36,19198.0,155.98,156.36,155.92,156.36,19198.0
2016-02-22 13:50:00,156.36,156.48,156.2,156.38,34431.0,156.36,156.48,156.2,156.38,34431.0
2016-02-22 14:00:00,156.4,156.51,156.16,156.21,29402.0,156.4,156.51,156.16,156.21,29402.0
2016-02-22 14:10:00,156.21,156.25,155.84,155.86,19162.0,156.21,156.25,155.84,155.86,19162.0
2016-02-22 14:20:00,155.91,156.5,155.91,156.45,24465.0,155.91,156.5,155.91,156.45,24465.0
2016-02-22 14:30:00,156.39,156.46,155.88,155.91,33005.0,156.39,156.46,155.88,155.91,33005.0
2016-02-22 14:40:00,155.88,156.38,155.63,156.24,28172.0,155.88,156.38,155.63,156.24,28172.0
2016-02-22 14:50:00,156.29,156.44,156.16,156.34,26000.0,156.29,156.44,156.16,156.34,26000.0
2016-02-22 15:00:00,156.36,156.41,155.97,155.99,35803.0,156.36,156.41,155.97,155.99,35803.0
2016-02-22 15:10:00,156.0,156.41,155.93,156.4,47124.0,156.0,156.41,155.93,156.4,47124.0
2016-02-22 15:20:00,156.37,156.87,156.31,156.64,54179.0,156.37,156.87,156.31,156.64,54179.0
2016-02-22 15:30:00,156.65,156.72,156.2,156.59,46561.0,156.65,156.72,156.2,156.59,46561.0
2016-02-22 15:40:00,156.55,156.64,156.34,156.38,55039.0,156.55,156.64,156.34,156.38,55039.0
2016-02-22 15:50:00,156.34,156.42,156.16,156.27,125464.0,156.34,156.42,156.16,156.27,125464.0
2016-02-23 09:30:00,156.63,159.99,156.3,158.26,88551.0,156.63,159.99,156.3,158.26,88551.0
2016-02-23 09:40:00,158.4,160.12,157.89,159.46,73705.0,158.4,160.12,157.89,159.46,73705.0
2016-02-23 09:50:00,159.31,160.42,159.02,159.76,53010.0,159.31,160.42,159.02,159.76,53010.0
2016-02-23 10:00:00,159.72,160.3,159.02,159.02,42626.0,159.72,160.3,159.02,159.02,42626.0
2016-02-23 10:10:00,159.14,159.14,158.01,158.1,39834.0,159.14,159.14,158.01,158.1,39834.0
2016-02-23 10:20:00,158.05,159.47,158.05,159.07,41416.0,158.05,159.47,158.05,159.07,41416.0
2016-02-23 10:30:00,159.16,159.68,159.12,159.21,46305.0,159.16,159.68,159.12,159.21,46305.0
2016-02-23 10:40:00,159.23,159.43,158.5,158.5,38501.0,159.23,159.43,158.5,158.5,38501.0
2016-02-23 10:50:00,158.56,158.62,157.78,157.92,53369.0,158.56,158.62,157.78,157.92,53369.0
2016-02-23 11:00:00,157.94,158.13,157.7,157.82,31662.0,157.94,158.13,157.7,157.82,31662.0
2016-02-23 11:10:00,157.82,158.25,157.76,157.82,40816.0,157.82,158.25,157.76,157.82,40816.0
2016-02-23 11:20:00,157.8,158.23,157.71,158.02,39157.0,157.8,158.23,157.71,158.02,39157.0
2016-02-23 11:30:00,158.1,158.97,157.85,158.97,34370.0,158.1,158.97,157.85,158.97,34370.0
2016-02-23 11:40:00,158.83,159.48,158.56,159.32,22599.0,158.83,159.48,158.56,159.32,22599.0
2016-02-23 11:50:00,159.32,160.03,159.29,160.03,32794.0,159.32,160.03,159.29,160.03,32794.0
2016-02-23 12:00:00,160.02,160.31,159.6,159.67,35994.0,160.02,160.31,159.6,159.67,35994.0
2016-02-23 12:10:00,159.63,159.91,159.46,159.73,21956.0,159.63,159.91,159.46,159.73,21956.0
2016-02-23 12:20:00,159.79,160.15,159.72,160.15,17140.0,159.79,160.15,159.72,160.15,17140.0
2016-02-23 12:30:00,160.15,160.37,160.04,160.37,21821.0,160.15,160.37,160.04,160.37,21821.0
2016-02-23 12:40:00,160.37,160.74,160.18,160.65,25852.0,160.37,160.74,160.18,160.65,25852.0
2016-02-23 12:50:00,160.55,160.82,160.15,160.3,34598.0,160.55,160.82,160.15,160.3,34598.0
2016-02-23 13:00:00,160.24,160.98,160.24,160.9,26432.0,160.24,160.98,160.24,160.9,26432.0
2016-02-23 13:10:00,160.96,161.2,160.81,161.16,33430.0,160.96,161.2,160.81,161.16,33430.0
2016-02-23 13:20:00,161.11,161.46,161.02,161.24,44448.0,161.11,161.46,161.02,161.24,44448.0
2016-02-23 13:30:00,161.2,161.28,160.18,160.31,32602.0,161.2,161.28,160.18,160.31,32602.0
2016-02-23 13:40:00,160.31,160.66,160.14,160.57,19648.0,160.31,160.66,160.14,160.57,19648.0
2016-02-23 13:50:00,160.56,160.57,160.01,160.37,21273.0,160.56,160.57,160.01,160.37,21273.0
2016-02-23 14:00:00,160.32,161.08,160.29,160.86,38158.0,160.32,161.08,160.29,160.86,38158.0
2016-02-23 14:10:00,160.68,160.9,160.67,160.68,22132.0,160.68,160.9,160.67,160.68,22132.0
2016-02-23 14:20:00,160.72,161.16,160.69,160.81,23250.0,160.72,161.16,160.69,160.81,23250.0
2016-02-23 14:30:00,160.81,160.94,160.32,160.49,56761.0,160.81,160.94,160.32,160.49,56761.0
2016-02-23 14:40:00,160.42,160.42,159.81,159.87,64568.0,160.42,160.42,159.81,159.87,64568.0
2016-02-23 14:50:00,159.84,159.91,159.7,159.72,26206.0,159.84,159.91,159.7,159.72,26206.0
2016-02-23 15:00:00,159.72,159.77,159.25,159.31,37123.0,159.72,159.77,159.25,159.31,37123.0
2016-02-23 15:10:00,159.32,159.67,159.26,159.63,22047.0,159.32,159.67,159.26,159.63,22047.0
2016-02-23 15:20:00,159.68,159.8,159.36,159.45,21197.0,159.68,159.8,159.36,159.45,21197.0
2016-02-23 15:30:00,159.48,159.79,159.41,159.71,48210.0,159.48,159.79,159.41,159.71,48210.0
2016-02-23 15:40:00,159.71,159.83,159.49,159.78,43339.0,159.71,159.83,159.49,159.78,43339.0
2016-02-23 15:50:00,159.76,159.77,159.0,159.16,125172.0,159.76,159.77,159.0,159.16,125172.0
2016-02-24 09:30:00,156.52,157.78,156.0,157.39,40850.0,156.52,157.78,156.0,157.39,40850.0
2016-02-24 09:40:00,157.49,158.81,156.84,157.09,27008.0,157.49,158.81,156.84,157.09,27008.0
2016-02-24 09:50:00,156.9,158.07,156.51,157.45,16017.0,156.9,158.07,156.51,157.45,16017.0
2016-02-24 10:00:00,157.46,157.48,156.79,157.44,23673.0,157.46,157.48,156.79,157.44,23673.0
2016-02-24 10:10:00,157.37,157.79,156.92,157.41,15624.0,157.37,157.79,156.92,157.41,15624.0
2016-02-24 10:20:00,157.4,157.42,156.94,157.11,15386.0,157.4,157.42,156.94,157.11,15386.0
2016-02-24 10:30:00,157.25,158.03,156.95,157.96,45964.0,157.25,158.03,156.95,157.96,45964.0
2016-02-24 10:40:00,157.99,158.5,157.42,158.45,30253.0,157.99,158.5,157.42,158.45,30253.0
2016-02-24 10:50:00,158.4,158.7,157.9,157.9,26042.0,158.4,158.7,157.9,157.9,26042.0
2016-02-24 11:00:00,157.99,158.24,157.68,157.95,10020.0,157.99,158.24,157.68,157.95,10020.0
2016-02-24 11:10:00,158.03,158.04,157.3,157.54,13516.0,158.03,158.04,157.3,157.54,13516.0
2016-02-24 11:20:00,157.42,158.28,157.34,157.85,13504.0,157.42,158.28,157.34,157.85,13504.0
2016-02-24 11:30:00,157.85,158.41,157.85,158.18,14138.0,157.85,158.41,157.85,158.18,14138.0
2016-02-24 11:40:00,158.18,158.74,157.94,158.56,31748.0,158.18,158.74,157.94,158.56,31748.0
2016-02-24 11:50:00,158.56,159.58,158.56,158.94,41445.0,158.56,159.58,158.56,158.94,41445.0
2016-02-24 12:00:00,159.07,159.73,158.98,159.27,12664.0,159.07,159.73,158.98,159.27,12664.0
2016-02-24 12:10:00,159.72,159.74,158.92,159.01,8965.0,159.72,159.74,158.92,159.01,8965.0
2016-02-24 12:20:00,159.07,159.19,158.71,158.74,7799.0,159.07,159.19,158.71,158.74,7799.0
2016-02-24 12:30:00,158.79,158.96,158.3,158.51,11150.0,158.79,158.96,158.3,158.51,11150.0
2016-02-24 12:40:00,158.44,158.81,158.13,158.75,10510.0,158.44,158.81,158.13,158.75,10510.0
2016-02-24 12:50:00,158.6,159.31,158.6,159.14,5845.0,158.6,159.31,158.6,159.14,5845.0
2016-02-24 13:00:00,159.07,159.63,159.02,159.46,6500.0,159.07,159.63,159.02,159.46,6500.0
2016-02-24 13:10:00,159.48,159.48,158.91,159.07,5800.0,159.48,159.48,158.91,159.07,5800.0
2016-02-24 13:20:00,159.05,159.41,158.89,159.04,14145.0,159.05,159.41,158.89,159.04,14145.0
2016-02-24 13:30:00,159.09,159.23,158.79,159.04,5710.0,159.09,159.23,158.79,159.04,5710.0
2016-02-24 13:40:00,159.05,159.32,159.03,159.07,7700.0,159.05,159.32,159.03,159.07,7700.0
2016-02-24 13:50:00,159.21,159.29,158.92,158.92,16040.0,159.21,159.29,158.92,158.92,16040.0
2016-02-24 14:00:00,159.03,159.44,158.9,159.44,14300.0,159.03,159.44,158.9,159.44,14300.0
2016-02-24 14:10:00,159.47,160.21,159.47,159.93,19076.0,159.47,160.21,159.47,159.93,19076.0
2016-02-24 14:20:00,159.93,160.79,159.74,160.47,19531.0,159.93,160.79,159.74,160.47,19531.0
2016-02-24 14:30:00,160.47,160.68,160.32,160.42,27076.0,160.47,160.68,160.32,160.42,27076.0
2016-02-24 14:40:00,160.45,160.57,160.21,160.45,15340.0,160.45,160.57,160.21,160.45,15340.0
2016-02-24 14:50:00,160.46,160.5,159.79,159.86,32350.0,160.46,160.5,159.79,159.86,32350.0
2016-02-24 15:00:00,159.86,160.64,159.74,160.64,18176.0,159.86,160.64,159.74,160.64,18176.0
2016-02-24 15:10:00,160.66,161.0,160.63,160.88,31070.0,160.66,161.0,160.63,160.88,31070.0
2016-02-24 15:20:00,160.94,161.23,160.69,161.05,32382.0,160.94,161.23,160.69,161.05,32382.0
2016-02-24 15:30:00,161.05,161.22,160.54,160.83,48869.0,161.05,161.22,160.54,160.83,48869.0
2016-02-24 15:40:00,160.9,160.9,159.94,160.1,44508.0,160.9,160.9,159.94,160.1,44508.0
2016-02-24 15:50:00,160.04,160.81,159.89,160.75,105470.0,160.04,160.81,159.89,160.75,105470.0
2016-02-25 09:30:00,161.52,163.65,160.87,162.55,105326.0,161.52,163.65,160.87,162.55,105326.0
2016-02-25 09:40:00,162.59,163.26,162.1,163.1,69847.0,162.59,163.26,162.1,163.1,69847.0
2016-02-25 09:50:00,162.97,163.34,162.83,163.03,45452.0,162.97,163.34,162.83,163.03,45452.0
2016-02-25 10:00:00,162.97,163.5,162.68,162.95,42250.0,162.97,163.5,162.68,162.95,42250.0
2016-02-25 10:10:00,163.0,164.24,163.0,163.96,39163.0,163.0,164.24,163.0,163.96,39163.0
2016-02-25 10:20:00,163.84,163.95,163.24,163.4,42768.0,163.84,163.95,163.24,163.4,42768.0
2016-02-25 10:30:00,163.57,163.6,162.41,162.41,19870.0,163.57,163.6,162.41,162.41,19870.0
2016-02-25 10:40:00,162.46,163.03,162.25,162.86,27981.0,162.46,163.03,162.25,162.86,27981.0
2016-02-25 10:50:00,162.85,163.24,162.48,162.48,31984.0,162.85,163.24,162.48,162.48,31984.0
2016-02-25 11:00:00,162.35,163.69,162.35,163.43,15814.0,162.35,163.69,162.35,163.43,15814.0
2016-02-25 11:10:00,163.42,163.42,162.56,162.7,16203.0,163.42,163.42,162.56,162.7,16203.0
2016-02-25 11:20:00,162.62,163.38,162.58,162.76,11905.0,162.62,163.38,162.58,162.76,11905.0
2016-02-25 11:30:00,162.75,163.2,162.68,162.7,19455.0,162.75,163.2,162.68,162.7,19455.0
2016-02-25 11:40:00,162.69,162.83,162.07,162.64,33335.0,162.69,162.83,162.07,162.64,33335.0
2016-02-25 11:50:00,162.63,163.13,162.63,162.87,13701.0,162.63,163.13,162.63,162.87,13701.0
2016-02-25 12:00:00,163.0,163.1,162.73,163.01,13078.0,163.0,163.1,162.73,163.01,13078.0
2016-02-25 12:10:00,162.92,163.74,162.85,163.06,33124.0,162.92,163.74,162.85,163.06,33124.0
2016-02-25 12:20:00,163.06,163.2,162.84,162.84,13380.0,163.06,163.2,162.84,162.84,13380.0
2016-02-25 12:30:00,162.83,163.22,162.62,162.94,37704.0,162.83,163.22,162.62,162.94,37704.0
2016-02-25 12:40:00,162.96,163.15,162.63,162.92,31545.0,162.96,163.15,162.63,162.92,31545.0
2016-02-25 12:50:00,163.0,163.14,162.9,163.14,9349.0,163.0,163.14,162.9,163.14,9349.0
2016-02-25 13:00:00,163.22,163.62,163.18,163.52,8471.0,163.22,163.62,163.18,163.52,8471.0
2016-02-25 13:10:00,163.4,163.8,163.27,163.67,9940.0,163.4,163.8,163.27,163.67,9940.0
2016-02-25 13:20:00,163.76,163.98,163.62,163.98,9679.0,163.76,163.98,163.62,163.98,9679.0
2016-02-25 13:30:00,163.99,164.1,163.54,163.89,13546.0,163.99,164.1,163.54,163.89,13546.0
2016-02-25 13:40:00,163.85,164.09,163.65,164.06,21837.0,163.85,164.09,163.65,164.06,21837.0
2016-02-25 13:50:00,164.01,164.1,163.63,163.72,25519.0,164.01,164.1,163.63,163.72,25519.0
2016-02-25 14:00:00,163.78,163.95,163.22,163.35,13109.0,163.78,163.95,163.22,163.35,13109.0
2016-02-25 14:10:00,163.33,163.89,163.33,163.73,11430.0,163.33,163.89,163.33,163.73,11430.0
2016-02-25 14:20:00,163.91,164.0,163.47,163.49,17829.0,163.91,164.0,163.47,163.49,17829.0
2016-02-25 14:30:00,163.48,163.75,163.37,163.5,10075.0,163.48,163.75,163.37,163.5,10075.0
2016-02-25 14:40:00,163.43,163.64,163.16,163.46,16305.0,163.43,163.64,163.16,163.46,16305.0
2016-02-25 14:50:00,163.53,163.69,163.33,163.64,25222.0,163.53,163.69,163.33,163.64,25222.0
2016-02-25 15:00:00,163.68,164.1,163.58,163.89,14248.0,163.68,164.1,163.58,163.89,14248.0
2016-02-25 15:10:00,164.0,164.08,163.86,164.04,14310.0,164.0,164.08,163.86,164.04,14310.0
2016-02-25 15:20:00,163.99,164.1,163.81,163.9,21228.0,163.99,164.1,163.81,163.9,21228.0
2016-02-25 15:30:00,163.88,164.14,163.81,163.94,28424.0,163.88,164.14,163.81,163.94,28424.0
2016-02-25 15:40:00,163.97,164.27,163.85,164.11,29191.0,163.97,164.27,163.85,164.11,29191.0
2016-02-25 15:50:00,164.08,164.26,163.81,164.25,104761.0,164.08,164.26,163.81,164.25,104761.0
2016-02-26 09:30:00,165.57,166.97,165.04,165.33,74210.0,165.57,166.97,165.04,165.33,74210.0
2016-02-26 09:40:00,165.26,165.7,165.0,165.16,78077.0,165.26,165.7,165.0,165.16,78077.0
2016-02-26 09:50:00,165.14,165.65,164.89,164.93,29501.0,165.14,165.65,164.89,164.93,29501.0
2016-02-26 10:00:00,164.66,165.12,164.61,164.7,22385.0,164.66,165.12,164.61,164.7,22385.0
2016-02-26 10:10:00,164.7,165.75,164.64,164.65,116968.0,164.7,165.75,164.64,164.65,116968.0
2016-02-26 10:20:00,164.71,164.71,163.66,163.87,30244.0,164.71,164.71,163.66,163.87,30244.0
2016-02-26 10:30:00,163.84,164.66,163.75,164.25,20055.0,163.84,164.66,163.75,164.25,20055.0
2016-02-26 10:40:00,164.2,164.32,163.62,163.7,14073.0,164.2,164.32,163.62,163.7,14073.0
2016-02-26 10:50:00,163.67,164.15,163.53,164.15,62593.0,163.67,164.15,163.53,164.15,62593.0
2016-02-26 11:00:00,163.93,164.03,163.39,163.39,16514.0,163.93,164.03,163.39,163.39,16514.0
2016-02-26 11:10:00,163.41,163.89,163.41,163.42,13024.0,163.41,163.89,163.41,163.42,13024.0
2016-02-26 11:20:00,163.54,163.9,163.51,163.69,18585.0,163.54,163.9,163.51,163.69,18585.0
2016-02-26 11:30:00,163.69,163.89,163.37,163.53,21550.0,163.69,163.89,163.37,163.53,21550.0
2016-02-26 11:40:00,163.53,163.84,163.41,163.64,18180.0,163.53,163.84,163.41,163.64,18180.0
2016-02-26 11:50:00,163.62,163.83,163.36,163.54,17626.0,163.62,163.83,163.36,163.54,17626.0
2016-02-26 12:00:00,163.46,163.69,163.14,163.44,48612.0,163.46,163.69,163.14,163.44,48612.0
2016-02-26 12:10:00,163.43,163.62,163.02,163.04,14800.0,163.43,163.62,163.02,163.04,14800.0
2016-02-26 12:20:00,163.0,163.08,162.55,162.59,26768.0,163.0,163.08,162.55,162.59,26768.0
2016-02-26 12:30:00,162.63,162.97,162.54,162.83,16228.0,162.63,162.97,162.54,162.83,16228.0
2016-02-26 12:40:00,162.91,163.04,162.55,162.99,22206.0,162.91,163.04,162.55,162.99,22206.0
2016-02-26 12:50:00,162.99,163.57,162.96,163.5,6400.0,162.99,163.57,162.96,163.5,6400.0
2016-02-26 13:00:00,163.57,163.59,163.34,163.56,5755.0,163.57,163.59,163.34,163.56,5755.0
2016-02-26 13:10:00,163.6,163.88,163.5,163.6,7870.0,163.6,163.88,163.5,163.6,7870.0
2016-02-26 13:20:00,163.72,163.72,163.53,163.6,5733.0,163.72,163.72,163.53,163.6,5733.0
2016-02-26 13:30:00,163.56,163.88,163.56,163.79,8391.0,163.56,163.88,163.56,163.79,8391.0
2016-02-26 13:40:00,163.75,163.89,163.4,163.51,15804.0,163.75,163.89,163.4,163.51,15804.0
2016-02-26 13:50:00,163.53,163.61,163.17,163.31,8880.0,163.53,163.61,163.17,163.31,8880.0
2016-02-26 14:00:00,163.34,164.12,163.34,164.08,10949.0,163.34,164.12,163.34,164.08,10949.0
2016-02-26 14:10:00,163.99,164.29,163.79,164.29,10030.0,163.99,164.29,163.79,164.29,10030.0
2016-02-26 14:20:00,164.27,164.74,164.15,164.59,10394.0,164.27,164.74,164.15,164.59,10394.0
2016-02-26 14:30:00,164.53,164.75,163.89,164.05,12804.0,164.53,164.75,163.89,164.05,12804.0
2016-02-26 14:40:00,163.99,164.44,163.97,164.27,10600.0,163.99,164.44,163.97,164.27,10600.0
2016-02-26 14:50:00,164.27,164.48,164.24,164.38,7741.0,164.27,164.48,164.24,164.38,7741.0
2016-02-26 15:00:00,164.38,164.98,164.23,164.9,14520.0,164.38,164.98,164.23,164.9,14520.0
2016-02-26 15:10:00,165.0,165.0,164.7,164.77,14877.0,165.0,165.0,164.7,164.77,14877.0
2016-02-26 15:20:00,164.83,165.0,164.77,164.8,22571.0,164.83,165.0,164.77,164.8,22571.0
2016-02-26 15:30:00,164.76,165.0,164.58,164.63,21729.0,164.76,165.0,164.58,164.63,21729.0
2016-02-26 15:40:00,164.59,165.0,164.59,164.98,24424.0,164.59,165.0,164.59,164.98,24424.0
2016-02-26 15:50:00,164.93,165.0,164.57,164.81,83676.0,164.93,165.0,164.57,164.81,83676.0
2016-02-29 09:30:00,165.0,165.65,164.0,165.02,37330.0,165.0,165.65,164.0,165.02,37330.0
2016-02-29 09:40:00,165.02,166.4,164.98,166.37,48688.0,165.02,166.4,164.98,166.37,48688.0
2016-02-29 09:50:00,166.38,167.47,166.26,167.08,32835.0,166.38,167.47,166.26,167.08,32835.0
2016-02-29 10:00:00,166.96,167.52,165.76,165.76,28249.0,166.96,167.52,165.76,165.76,28249.0
2016-02-29 10:10:00,165.9,167.08,165.88,166.41,19577.0,165.9,167.08,165.88,166.41,19577.0
2016-02-29 10:20:00,166.55,167.4,166.45,166.71,46223.0,166.55,167.4,166.45,166.71,46223.0
2016-02-29 10:30:00,166.94,167.17,166.61,167.17,10292.0,166.94,167.17,166.61,167.17,10292.0
2016-02-29 10:40:00,167.16,167.16,166.65,166.86,9016.0,167.16,167.16,166.65,166.86,9016.0
2016-02-29 10:50:00,166.89,167.78,166.83,167.45,31961.0,166.89,167.78,166.83,167.45,31961.0
2016-02-29 11:00:00,167.46,168.5,167.46,167.9,35025.0,167.46,168.5,167.46,167.9,35025.0
2016-02-29 11:10:00,168.0,168.42,167.75,168.08,43430.0,168.0,168.42,167.75,168.08,43430.0
2016-02-29 11:20:00,168.0,168.2,167.32,167.76,29420.0,168.0,168.2,167.32,167.76,29420.0
2016-02-29 11:30:00,167.6,167.83,167.5,167.51,14208.0,167.6,167.83,167.5,167.51,14208.0
2016-02-29 11:40:00,167.5,167.64,167.15,167.48,10655.0,167.5,167.64,167.15,167.48,10655.0
2016-02-29 11:50:00,167.36,167.61,167.19,167.41,16647.0,167.36,167.61,167.19,167.41,16647.0
2016-02-29 12:00:00,167.51,168.1,167.34,168.1,14541.0,167.51,168.1,167.34,168.1,14541.0
2016-02-29 12:10:00,168.09,168.34,167.85,167.9,8613.0,168.09,168.34,167.85,167.9,8613.0
2016-02-29 12:20:00,167.9,168.11,167.41,167.75,9024.0,167.9,168.11,167.41,167.75,9024.0
2016-02-29 12:30:00,167.68,168.15,167.53,167.91,33942.0,167.68,168.15,167.53,167.91,33942.0
2016-02-29 12:40:00,168.05,168.23,167.84,167.84,24908.0,168.05,168.23,167.84,167.84,24908.0
2016-02-29 12:50:00,167.74,168.27,167.66,168.19,13623.0,167.74,168.27,167.66,168.19,13623.0
2016-02-29 13:00:00,168.11,168.42,167.92,168.01,22846.0,168.11,168.42,167.92,168.01,22846.0
2016-02-29 13:10:00,168.13,168.26,167.6,167.95,13306.0,168.13,168.26,167.6,167.95,13306.0
2016-02-29 13:20:00,167.91,167.91,167.45,167.5,13005.0,167.91,167.91,167.45,167.5,13005.0
2016-02-29 13:30:00,167.45,167.49,167.25,167.26,9011.0,167.45,167.49,167.25,167.26,9011.0
2016-02-29 13:40:00,167.3,167.5,167.02,167.34,13221.0,167.3,167.5,167.02,167.34,13221.0
2016-02-29 13:50:00,167.33,167.64,167.22,167.48,15741.0,167.33,167.64,167.22,167.48,15741.0
2016-02-29 14:00:00,167.44,167.44,167.02,167.08,15223.0,167.44,167.44,167.02,167.08,15223.0
2016-02-29 14:10:00,167.01,167.19,166.65,167.06,22501.0,167.01,167.19,166.65,167.06,22501.0
2016-02-29 14:20:00,167.09,167.15,166.89,167.07,21034.0,167.09,167.15,166.89,167.07,21034.0
2016-02-29 14:30:00,167.01,167.37,166.98,167.27,23461.0,167.01,167.37,166.98,167.27,23461.0
2016-02-29 14:40:00,167.31,167.33,167.0,167.14,15335.0,167.31,167.33,167.0,167.14,15335.0
2016-02-29 14:50:00,167.09,167.33,167.01,167.26,12004.0,167.09,167.33,167.01,167.26,12004.0
2016-02-29 15:00:00,167.17,167.21,166.65,166.76,26283.0,167.17,167.21,166.65,166.76,26283.0
2016-02-29 15:10:00,166.77,166.82,166.28,166.3,15491.0,166.77,166.82,166.28,166.3,15491.0
2016-02-29 15:20:00,166.3,166.7,166.3,166.58,15799.0,166.3,166.7,166.3,166.58,15799.0
2016-02-29 15:30:00,166.56,166.78,166.3,166.48,19899.0,166.56,166.78,166.3,166.48,19899.0
2016-02-29 15:40:00,166.51,166.51,165.75,165.91,41218.0,166.51,166.51,165.75,165.91,41218.0
2016-02-29 15:50:00,165.81,165.87,165.18,165.19,71384.0,165.81,165.87,165.18,165.19,71384.0
2016-03-01 09:30:00,165.86,166.6,164.53,164.53,29816.0,165.86,166.6,164.53,164.53,29816.0
2016-03-01 09:40:00,164.68,165.54,164.2,165.14,19643.0,164.68,165.54,164.2,165.14,19643.0
2016-03-01 09:50:00,165.4,166.25,165.3,165.35,16771.0,165.4,166.25,165.3,165.35,16771.0
2016-03-01 10:00:00,165.61,166.38,165.5,165.83,12562.0,165.61,166.38,165.5,165.83,12562.0
2016-03-01 10:10:00,165.68,166.25,165.68,166.14,11828.0,165.68,166.25,165.68,166.14,11828.0
2016-03-01 10:20:00,166.13,167.35,165.94,166.99,26441.0,166.13,167.35,165.94,166.99,26441.0
2016-03-01 10:30:00,167.01,167.74,166.96,167.33,11122.0,167.01,167.74,166.96,167.33,11122.0
2016-03-01 10:40:00,167.21,167.61,166.83,167.12,29432.0,167.21,167.61,166.83,167.12,29432.0
2016-03-01 10:50:00,166.88,167.19,166.49,166.7,18833.0,166.88,167.19,166.49,166.7,18833.0
2016-03-01 11:00:00,166.68,167.08,166.33,166.86,14645.0,166.68,167.08,166.33,166.86,14645.0
2016-03-01 11:10:00,166.58,167.25,166.58,167.23,15984.0,166.58,167.25,166.58,167.23,15984.0
2016-03-01 11:20:00,167.39,167.39,166.57,166.87,28322.0,167.39,167.39,166.57,166.87,28322.0
2016-03-01 11:30:00,166.68,167.12,166.65,166.78,6691.0,166.68,167.12,166.65,166.78,6691.0
2016-03-01 11:40:00,166.78,166.99,166.4,166.55,105763.0,166.78,166.99,166.4,166.55,105763.0
2016-03-01 11:50:00,166.61,167.22,166.19,167.22,56351.0,166.61,167.22,166.19,167.22,56351.0
2016-03-01 12:00:00,167.21,167.89,167.0,167.89,18240.0,167.21,167.89,167.0,167.89,18240.0
2016-03-01 12:10:00,167.9,167.9,167.01,167.29,28715.0,167.9,167.9,167.01,167.29,28715.0
2016-03-01 12:20:00,167.12,167.35,166.67,166.79,12855.0,167.12,167.35,166.67,166.79,12855.0
2016-03-01 12:30:00,166.74,167.09,166.5,166.8,19148.0,166.74,167.09,166.5,166.8,19148.0
2016-03-01 12:40:00,166.85,167.17,166.7,167.17,10920.0,166.85,167.17,166.7,167.17,10920.0
2016-03-01 12:50:00,167.09,167.66,167.04,167.15,28428.0,167.09,167.66,167.04,167.15,28428.0
2016-03-01 13:00:00,167.12,167.39,166.71,167.24,7696.0,167.12,167.39,166.71,167.24,7696.0
2016-03-01 13:10:00,167.06,167.17,166.53,166.61,8810.0,167.06,167.17,166.53,166.61,8810.0
2016-03-01 13:20:00,166.69,167.31,166.69,167.2,4566.0,166.69,167.31,166.69,167.2,4566.0
2016-03-01 13:30:00,167.11,167.55,167.11,167.43,16889.0,167.11,167.55,167.11,167.43,16889.0
2016-03-01 13:40:00,167.45,167.89,167.45,167.77,24245.0,167.45,167.89,167.45,167.77,24245.0
2016-03-01 13:50:00,167.78,167.85,167.32,167.7,10616.0,167.78,167.85,167.32,167.7,10616.0
2016-03-01 14:00:00,167.72,167.81,167.55,167.6,11197.0,167.72,167.81,167.55,167.6,11197.0
2016-03-01 14:10:00,167.68,167.82,167.56,167.79,16292.0,167.68,167.82,167.56,167.79,16292.0
2016-03-01 14:20:00,167.71,167.86,167.47,167.71,10907.0,167.71,167.86,167.47,167.71,10907.0
2016-03-01 14:30:00,167.72,167.78,167.35,167.42,9133.0,167.72,167.78,167.35,167.42,9133.0
2016-03-01 14:40:00,167.58,168.17,167.58,168.0,14291.0,167.58,168.17,167.58,168.0,14291.0
2016-03-01 14:50:00,167.91,168.33,167.79,167.91,19200.0,167.91,168.33,167.79,167.91,19200.0
2016-03-01 15:00:00,167.84,168.65,167.84,168.57,18197.0,167.84,168.65,167.84,168.57,18197.0
2016-03-01 15:10:00,168.55,168.55,168.01,168.1,19801.0,168.55,168.55,168.01,168.1,19801.0
2016-03-01 15:20:00,168.13,168.38,168.04,168.26,13468.0,168.13,168.38,168.04,168.26,13468.0
2016-03-01 15:30:00,168.22,168.22,167.83,167.84,33908.0,168.22,168.22,167.83,167.84,33908.0
2016-03-01 15:40:00,167.8,168.06,167.72,167.85,24746.0,167.8,168.06,167.72,167.85,24746.0
2016-03-01 15:50:00,167.85,168.51,167.77,168.41,66047.0,167.85,168.51,167.77,168.41,66047.0
2016-03-02 09:30:00,168.21,168.86,167.27,167.75,21390.0,168.21,168.86,167.27,167.75,21390.0
2016-03-02 09:40:00,167.59,167.59,166.2,166.72,16285.0,167.59,167.59,166.2,166.72,16285.0
2016-03-02 09:50:00,166.59,166.69,165.76,166.25,22093.0,166.59,166.69,165.76,166.25,22093.0
2016-03-02 10:00:00,166.15,167.99,166.15,167.68,13917.0,166.15,167.99,166.15,167.68,13917.0
2016-03-02 10:10:00,167.74,167.93,167.64,167.84,6491.0,167.74,167.93,167.64,167.84,6491.0
2016-03-02 10:20:00,167.8,168.26,167.66,167.83,17437.0,167.8,168.26,167.66,167.83,17437.0
2016-03-02 10:30:00,167.77,167.92,167.05,167.05,21693.0,167.77,167.92,167.05,167.05,21693.0
2016-03-02 10:40:00,167.11,167.9,167.11,167.72,8150.0,167.11,167.9,167.11,167.72,8150.0
2016-03-02 10:50:00,167.6,168.18,167.6,167.7,18350.0,167.6,168.18,167.6,167.7,18350.0
2016-03-02 11:00:00,167.68,167.71,167.13,167.32,38820.0,167.68,167.71,167.13,167.32,38820.0
2016-03-02 11:10:00,167.32,167.46,166.65,166.67,10192.0,167.32,167.46,166.65,166.67,10192.0
2016-03-02 11:20:00,166.68,166.91,166.22,166.22,15899.0,166.68,166.91,166.22,166.22,15899.0
2016-03-02 11:30:00,166.43,167.12,166.43,166.84,20297.0,166.43,167.12,166.43,166.84,20297.0
2016-03-02 11:40:00,166.86,166.87,166.26,166.55,17537.0,166.86,166.87,166.26,166.55,17537.0
2016-03-02 11:50:00,166.64,166.65,165.83,165.92,13470.0,166.64,166.65,165.83,165.92,13470.0
2016-03-02 12:00:00,165.92,166.52,165.85,166.12,28776.0,165.92,166.52,165.85,166.12,28776.0
2016-03-02 12:10:00,166.1,166.66,166.03,166.3,30740.0,166.1,166.66,166.03,166.3,30740.0
2016-03-02 12:20:00,166.27,166.65,165.92,166.05,20331.0,166.27,166.65,165.92,166.05,20331.0
2016-03-02 12:30:00,165.94,166.22,165.71,165.95,12990.0,165.94,166.22,165.71,165.95,12990.0
2016-03-02 12:40:00,165.94,166.21,165.86,166.08,10620.0,165.94,166.21,165.86,166.08,10620.0
2016-03-02 12:50:00,166.1,166.41,166.1,166.32,8452.0,166.1,166.41,166.1,166.32,8452.0
2016-03-02 13:00:00,166.3,166.46,166.06,166.38,5300.0,166.3,166.46,166.06,166.38,5300.0
2016-03-02 13:10:00,166.45,166.72,166.16,166.71,10400.0,166.45,166.72,166.16,166.71,10400.0
2016-03-02 13:20:00,166.64,167.26,166.53,167.23,12480.0,166.64,167.26,166.53,167.23,12480.0
2016-03-02 13:30:00,167.3,167.4,166.84,167.05,16024.0,167.3,167.4,166.84,167.05,16024.0
2016-03-02 13:40:00,167.16,167.73,167.16,167.51,11563.0,167.16,167.73,167.16,167.51,11563.0
2016-03-02 13:50:00,167.72,167.74,167.0,167.08,19158.0,167.72,167.74,167.0,167.08,19158.0
2016-03-02 14:00:00,166.85,167.33,166.74,167.07,13098.0,166.85,167.33,166.74,167.07,13098.0
2016-03-02 14:10:00,166.98,167.35,166.92,167.13,9384.0,166.98,167.35,166.92,167.13,9384.0
2016-03-02 14:20:00,167.04,167.41,167.02,167.12,3900.0,167.04,167.41,167.02,167.12,3900.0
2016-03-02 14:30:00,167.13,167.26,166.95,167.26,16530.0,167.13,167.26,166.95,167.26,16530.0
2016-03-02 14:40:00,167.4,167.76,167.34,167.6,19676.0,167.4,167.76,167.34,167.6,19676.0
2016-03-02 14:50:00,167.68,167.77,167.33,167.48,7300.0,167.68,167.77,167.33,167.48,7300.0
2016-03-02 15:00:00,167.57,167.77,167.51,167.61,8320.0,167.57,167.77,167.51,167.61,8320.0
2016-03-02 15:10:00,167.58,167.92,167.57,167.85,7700.0,167.58,167.92,167.57,167.85,7700.0
2016-03-02 15:20:00,167.83,168.14,167.65,167.65,7222.0,167.83,168.14,167.65,167.65,7222.0
2016-03-02 15:30:00,167.61,167.78,167.3,167.57,10532.0,167.61,167.78,167.3,167.57,10532.0
2016-03-02 15:40:00,167.56,167.96,167.54,167.96,9933.0,167.56,167.96,167.54,167.96,9933.0
2016-03-02 15:50:00,167.95,168.52,167.75,168.33,53512.0,167.95,168.52,167.75,168.33,53512.0
2016-03-03 09:30:00,167.41,168.58,166.0,168.0,28395.0,167.41,168.58,166.0,168.0,28395.0
2016-03-03 09:40:00,168.14,169.21,168.06,169.21,19009.0,168.14,169.21,168.06,169.21,19009.0
2016-03-03 09:50:00,169.18,169.97,168.94,169.18,24437.0,169.18,169.97,168.94,169.18,24437.0
2016-03-03 10:00:00,169.05,169.49,169.01,169.06,17759.0,169.05,169.49,169.01,169.06,17759.0
2016-03-03 10:10:00,169.2,169.64,168.84,169.64,14442.0,169.2,169.64,168.84,169.64,14442.0
2016-03-03 10:20:00,169.79,170.43,169.72,170.42,20198.0,169.79,170.43,169.72,170.42,20198.0
2016-03-03 10:30:00,170.34,171.19,170.27,170.57,41520.0,170.34,171.19,170.27,170.57,41520.0
2016-03-03 10:40:00,170.69,171.2,170.46,170.98,17257.0,170.69,171.2,170.46,170.98,17257.0
2016-03-03 10:50:00,170.97,171.03,170.51,170.51,14030.0,170.97,171.03,170.51,170.51,14030.0
2016-03-03 11:00:00,170.55,170.62,169.64,170.03,38133.0,170.55,170.62,169.64,170.03,38133.0
2016-03-03 11:10:00,170.13,170.57,169.03,169.06,52559.0,170.13,170.57,169.03,169.06,52559.0
2016-03-03 11:20:00,169.1,169.5,168.85,168.92,27601.0,169.1,169.5,168.85,168.92,27601.0
2016-03-03 11:30:00,168.88,169.0,168.58,168.71,11108.0,168.88,169.0,168.58,168.71,11108.0
2016-03-03 11:40:00,168.65,169.08,168.65,169.02,10951.0,168.65,169.08,168.65,169.02,10951.0
2016-03-03 11:50:00,169.02,169.18,168.89,169.07,10600.0,169.02,169.18,168.89,169.07,10600.0
2016-03-03 12:00:00,169.08,169.28,168.86,168.97,28569.0,169.08,169.28,168.86,168.97,28569.0
2016-03-03 12:10:00,168.9,169.02,168.62,168.69,6200.0,168.9,169.02,168.62,168.69,6200.0
2016-03-03 12:20:00,168.65,168.75,168.56,168.63,8550.0,168.65,168.75,168.56,168.63,8550.0
2016-03-03 12:30:00,168.58,168.64,168.45,168.56,10398.0,168.58,168.64,168.45,168.56,10398.0
2016-03-03 12:40:00,168.54,168.91,168.5,168.69,9863.0,168.54,168.91,168.5,168.69,9863.0
2016-03-03 12:50:00,168.68,169.05,168.64,168.92,9411.0,168.68,169.05,168.64,168.92,9411.0
2016-03-03 13:00:00,169.03,169.54,168.99,169.1,45537.0,169.03,169.54,168.99,169.1,45537.0
2016-03-03 13:10:00,169.11,169.26,168.8,168.8,13706.0,169.11,169.26,168.8,168.8,13706.0
2016-03-03 13:20:00,168.81,169.01,168.68,168.8,10323.0,168.81,169.01,168.68,168.8,10323.0
2016-03-03 13:30:00,168.83,168.97,168.59,168.91,20335.0,168.83,168.97,168.59,168.91,20335.0
2016-03-03 13:40:00,168.91,169.0,168.59,168.64,22064.0,168.91,169.0,168.59,168.64,22064.0
2016-03-03 13:50:00,168.62,169.16,168.6,169.16,22794.0,168.62,169.16,168.6,169.16,22794.0
2016-03-03 14:00:00,169.19,169.6,169.16,169.45,17805.0,169.19,169.6,169.16,169.45,17805.0
2016-03-03 14:10:00,169.4,169.51,169.28,169.32,13312.0,169.4,169.51,169.28,169.32,13312.0
2016-03-03 14:20:00,169.36,169.48,169.29,169.46,10300.0,169.36,169.48,169.29,169.46,10300.0
2016-03-03 14:30:00,169.45,169.5,169.27,169.38,25750.0,169.45,169.5,169.27,169.38,25750.0
2016-03-03 14:40:00,169.33,169.36,169.06,169.12,16070.0,169.33,169.36,169.06,169.12,16070.0
2016-03-03 14:50:00,169.16,169.31,168.97,168.97,19194.0,169.16,169.31,168.97,168.97,19194.0
2016-03-03 15:00:00,169.01,169.46,168.99,168.99,18639.0,169.01,169.46,168.99,168.99,18639.0
2016-03-03 15:10:00,169.03,169.09,168.61,168.61,21373.0,169.03,169.09,168.61,168.61,21373.0
2016-03-03 15:20:00,168.6,168.69,168.47,168.69,19584.0,168.6,168.69,168.47,168.69,19584.0
2016-03-03 15:30:00,168.72,168.94,168.55,168.79,36768.0,168.72,168.94,168.55,168.79,36768.0
2016-03-03 15:40:00,168.8,169.0,168.8,169.0,37045.0,168.8,169.0,168.8,169.0,37045.0
2016-03-03 15:50:00,169.01,169.4,169.01,169.38,60846.0,169.01,169.4,169.01,169.38,60846.0
2016-03-04 09:30:00,169.96,170.0,167.66,168.79,16431.0,169.96,170.0,167.66,168.79,16431.0
2016-03-04 09:40:00,168.52,169.19,168.48,168.77,20629.0,168.52,169.19,168.48,168.77,20629.0
2016-03-04 09:50:00,168.71,169.7,167.58,167.58,13730.0,168.71,169.7,167.58,167.58,13730.0
2016-03-04 10:00:00,167.84,168.95,167.81,168.48,53564.0,167.84,168.95,167.81,168.48,53564.0
2016-03-04 10:10:00,168.58,168.75,168.35,168.39,11409.0,168.58,168.75,168.35,168.39,11409.0
2016-03-04 10:20:00,168.3,168.51,167.7,168.35,14572.0,168.3,168.51,167.7,168.35,14572.0
2016-03-04 10:30:00,168.42,168.75,168.42,168.6,10050.0,168.42,168.75,168.42,168.6,10050.0
2016-03-04 10:40:00,168.68,169.67,168.64,169.58,4632.0,168.68,169.67,168.64,169.58,4632.0
2016-03-04 10:50:00,169.51,169.51,168.87,168.9,10363.0,169.51,169.51,168.87,168.9,10363.0
2016-03-04 11:00:00,168.89,169.27,168.77,168.77,10111.0,168.89,169.27,168.77,168.77,10111.0
2016-03-04 11:10:00,168.82,169.79,168.7,169.79,9078.0,168.82,169.79,168.7,169.79,9078.0
2016-03-04 11:20:00,169.68,169.68,168.92,169.01,19528.0,169.68,169.68,168.92,169.01,19528.0
2016-03-04 11:30:00,169.0,169.34,168.98,169.03,11193.0,169.0,169.34,168.98,169.03,11193.0
2016-03-04 11:40:00,168.91,168.91,168.62,168.68,6428.0,168.91,168.91,168.62,168.68,6428.0
2016-03-04 11:50:00,168.63,169.15,168.63,169.15,3356.0,168.63,169.15,168.63,169.15,3356.0
2016-03-04 12:00:00,169.06,169.28,168.98,169.04,12337.0,169.06,169.28,168.98,169.04,12337.0
2016-03-04 12:10:00,169.14,169.31,169.07,169.22,5680.0,169.14,169.31,169.07,169.22,5680.0
2016-03-04 12:20:00,169.19,169.32,168.77,169.05,6000.0,169.19,169.32,168.77,169.05,6000.0
2016-03-04 12:30:00,169.11,169.4,169.11,169.25,5700.0,169.11,169.4,169.11,169.25,5700.0
2016-03-04 12:40:00,169.2,169.34,168.76,168.82,8690.0,169.2,169.34,168.76,168.82,8690.0
2016-03-04 12:50:00,168.79,169.2,168.67,169.01,7773.0,168.79,169.2,168.67,169.01,7773.0
2016-03-04 13:00:00,168.94,169.07,168.88,168.91,8666.0,168.94,169.07,168.88,168.91,8666.0
2016-03-04 13:10:00,168.89,169.19,168.75,169.05,16133.0,168.89,169.19,168.75,169.05,16133.0
2016-03-04 13:20:00,169.05,169.2,168.97,169.07,7403.0,169.05,169.2,168.97,169.07,7403.0
2016-03-04 13:30:00,169.2,169.49,169.17,169.47,6887.0,169.2,169.49,169.17,169.47,6887.0
2016-03-04 13:40:00,169.5,169.95,169.5,169.87,9706.0,169.5,169.95,169.5,169.87,9706.0
2016-03-04 13:50:00,169.97,170.05,169.86,169.95,10051.0,169.97,170.05,169.86,169.95,10051.0
2016-03-04 14:00:00,169.9,170.0,169.79,169.86,16405.0,169.9,170.0,169.79,169.86,16405.0
2016-03-04 14:10:00,169.81,169.88,169.32,169.63,6157.0,169.81,169.88,169.32,169.63,6157.0
2016-03-04 14:20:00,169.49,169.49,168.61,169.35,9017.0,169.49,169.49,168.61,169.35,9017.0
2016-03-04 14:30:00,169.26,169.36,169.16,169.29,4275.0,169.26,169.36,169.16,169.29,4275.0
2016-03-04 14:40:00,169.13,169.15,168.78,169.11,6543.0,169.13,169.15,168.78,169.11,6543.0
2016-03-04 14:50:00,169.12,169.17,168.64,168.78,11735.0,169.12,169.17,168.64,168.78,11735.0
2016-03-04 15:00:00,168.77,168.77,168.31,168.52,11247.0,168.77,168.77,168.31,168.52,11247.0
2016-03-04 15:10:00,168.58,168.77,168.28,168.77,7403.0,168.58,168.77,168.28,168.77,7403.0
2016-03-04 15:20:00,168.77,168.77,168.56,168.76,8720.0,168.77,168.77,168.56,168.76,8720.0
2016-03-04 15:30:00,168.72,168.75,168.42,168.56,12709.0,168.72,168.75,168.42,168.56,12709.0
2016-03-04 15:40:00,168.55,169.12,168.55,169.02,31951.0,168.55,169.12,168.55,169.02,31951.0
2016-03-04 15:50:00,169.04,169.04,168.75,168.96,39392.0,169.04,169.04,168.75,168.96,39392.0
2016-03-07 09:30:00,168.57,168.89,167.77,168.21,22475.0,168.57,168.89,167.77,168.21,22475.0
2016-03-07 09:40:00,168.03,168.7,168.02,168.61,24473.0,168.03,168.7,168.02,168.61,24473.0
2016-03-07 09:50:00,168.52,168.52,166.74,167.26,41500.0,168.52,168.52,166.74,167.26,41500.0
2016-03-07 10:00:00,167.2,168.16,166.9,167.72,84058.0,167.2,168.16,166.9,167.72,84058.0
2016-03-07 10:10:00,167.82,167.9,167.08,167.62,13584.0,167.82,167.9,167.08,167.62,13584.0
2016-03-07 10:20:00,167.57,167.57,166.38,166.45,28921.0,167.57,167.57,166.38,166.45,28921.0
2016-03-07 10:30:00,166.58,167.05,166.4,167.05,18944.0,166.58,167.05,166.4,167.05,18944.0
2016-03-07 10:40:00,167.17,167.4,166.66,166.66,9381.0,167.17,167.4,166.66,166.66,9381.0
2016-03-07 10:50:00,166.68,166.98,166.52,166.65,23323.0,166.68,166.98,166.52,166.65,23323.0
2016-03-07 11:00:00,166.74,166.91,166.25,166.47,32183.0,166.74,166.91,166.25,166.47,32183.0
2016-03-07 11:10:00,166.49,166.6,166.16,166.29,15377.0,166.49,166.6,166.16,166.29,15377.0
2016-03-07 11:20:00,166.48,166.7,166.43,166.6,20106.0,166.48,166.7,166.43,166.6,20106.0
2016-03-07 11:30:00,166.65,166.99,166.47,166.92,24566.0,166.65,166.99,166.47,166.92,24566.0
2016-03-07 11:40:00,166.88,167.35,166.87,167.04,28479.0,166.88,167.35,166.87,167.04,28479.0
2016-03-07 11:50:00,167.0,167.0,166.45,166.5,7504.0,167.0,167.0,166.45,166.5,7504.0
2016-03-07 12:00:00,166.51,166.74,166.37,166.68,17896.0,166.51,166.74,166.37,166.68,17896.0
2016-03-07 12:10:00,166.77,166.84,166.37,166.4,9000.0,166.77,166.84,166.37,166.4,9000.0
2016-03-07 12:20:00,166.35,166.38,166.04,166.35,8403.0,166.35,166.38,166.04,166.35,8403.0
2016-03-07 12:30:00,166.37,166.52,166.14,166.25,15677.0,166.37,166.52,166.14,166.25,15677.0
2016-03-07 12:40:00,166.26,166.37,166.17,166.17,9565.0,166.26,166.37,166.17,166.17,9565.0
2016-03-07 12:50:00,166.11,166.27,166.1,166.13,8955.0,166.11,166.27,166.1,166.13,8955.0
2016-03-07 13:00:00,166.19,166.47,166.1,166.37,7773.0,166.19,166.47,166.1,166.37,7773.0
2016-03-07 13:10:00,166.47,166.48,166.1,166.14,56596.0,166.47,166.48,166.1,166.14,56596.0
2016-03-07 13:20:00,166.21,166.24,165.25,165.78,32780.0,166.21,166.24,165.25,165.78,32780.0
2016-03-07 13:30:00,165.68,165.77,165.19,165.29,10115.0,165.68,165.77,165.19,165.29,10115.0
2016-03-07 13:40:00,165.35,165.36,165.12,165.12,8489.0,165.35,165.36,165.12,165.12,8489.0
2016-03-07 13:50:00,165.1,165.24,164.86,165.06,34061.0,165.1,165.24,164.86,165.06,34061.0
2016-03-07 14:00:00,164.98,165.14,164.87,164.88,19126.0,164.98,165.14,164.87,164.88,19126.0
2016-03-07 14:10:00,164.89,165.04,164.55,164.55,16724.0,164.89,165.04,164.55,164.55,16724.0
2016-03-07 14:20:00,164.55,164.64,164.18,164.21,13540.0,164.55,164.64,164.18,164.21,13540.0
2016-03-07 14:30:00,164.31,164.34,163.45,163.62,22743.0,164.31,164.34,163.45,163.62,22743.0
2016-03-07 14:40:00,163.51,163.84,163.05,163.51,60905.0,163.51,163.84,163.05,163.51,60905.0
2016-03-07 14:50:00,163.49,163.84,163.24,163.7,38802.0,163.49,163.84,163.24,163.7,38802.0
2016-03-07 15:00:00,163.62,163.85,163.4,163.6,28662.0,163.62,163.85,163.4,163.6,28662.0
2016-03-07 15:10:00,163.6,164.05,163.57,164.05,22544.0,163.6,164.05,163.57,164.05,22544.0
2016-03-07 15:20:00,164.03,164.32,163.93,164.19,15381.0,164.03,164.32,163.93,164.19,15381.0
2016-03-07 15:30:00,164.28,164.92,164.2,164.81,30653.0,164.28,164.92,164.2,164.81,30653.0
2016-03-07 15:40:00,164.79,164.97,164.25,164.34,35914.0,164.79,164.97,164.25,164.34,35914.0
2016-03-07 15:50:00,164.35,164.73,164.34,164.64,95451.0,164.35,164.73,164.34,164.64,95451.0
2016-03-08 09:30:00,164.34,165.07,163.17,164.57,23267.0,164.34,165.07,163.17,164.57,23267.0
2016-03-08 09:40:00,164.55,165.48,164.19,164.56,41522.0,164.55,165.48,164.19,164.56,41522.0
2016-03-08 09:50:00,164.53,164.83,164.17,164.21,22641.0,164.53,164.83,164.17,164.21,22641.0
2016-03-08 10:00:00,164.37,164.8,163.91,164.18,19627.0,164.37,164.8,163.91,164.18,19627.0
2016-03-08 10:10:00,164.34,164.65,163.79,163.79,14000.0,164.34,164.65,163.79,163.79,14000.0
2016-03-08 10:20:00,163.76,164.66,163.56,163.63,18798.0,163.76,164.66,163.56,163.63,18798.0
2016-03-08 10:30:00,163.65,164.39,163.64,163.74,18515.0,163.65,164.39,163.64,163.74,18515.0
2016-03-08 10:40:00,163.78,164.19,163.56,164.03,16100.0,163.78,164.19,163.56,164.03,16100.0
2016-03-08 10:50:00,164.03,164.1,163.56,163.99,15942.0,164.03,164.1,163.56,163.99,15942.0
2016-03-08 11:00:00,163.92,164.34,163.67,163.77,40166.0,163.92,164.34,163.67,163.77,40166.0
2016-03-08 11:10:00,163.89,164.12,163.5,163.82,58028.0,163.89,164.12,163.5,163.82,58028.0
2016-03-08 11:20:00,163.81,164.13,163.5,163.86,34056.0,163.81,164.13,163.5,163.86,34056.0
2016-03-08 11:30:00,163.86,164.12,163.56,163.81,22614.0,163.86,164.12,163.56,163.81,22614.0
2016-03-08 11:40:00,163.81,164.14,163.39,163.39,49696.0,163.81,164.14,163.39,163.39,49696.0
2016-03-08 11:50:00,163.39,164.03,163.38,163.83,17925.0,163.39,164.03,163.38,163.83,17925.0
2016-03-08 12:00:00,163.83,164.24,163.55,164.04,50142.0,163.83,164.24,163.55,164.04,50142.0
2016-03-08 12:10:00,163.99,164.44,163.73,164.37,27874.0,163.99,164.44,163.73,164.37,27874.0
2016-03-08 12:20:00,164.34,164.42,163.8,163.91,62236.0,164.34,164.42,163.8,163.91,62236.0
2016-03-08 12:30:00,163.91,164.2,163.84,163.93,13300.0,163.91,164.2,163.84,163.93,13300.0
2016-03-08 12:40:00,164.04,164.2,163.74,163.9,14360.0,164.04,164.2,163.74,163.9,14360.0
2016-03-08 12:50:00,163.87,163.91,163.51,163.72,13949.0,163.87,163.91,163.51,163.72,13949.0
2016-03-08 13:00:00,163.7,164.29,163.7,164.12,11917.0,163.7,164.29,163.7,164.12,11917.0
2016-03-08 13:10:00,164.13,164.34,163.83,163.84,15368.0,164.13,164.34,163.83,163.84,15368.0
2016-03-08 13:20:00,163.87,164.41,163.83,164.35,23611.0,163.87,164.41,163.83,164.35,23611.0
2016-03-08 13:30:00,164.39,164.7,164.07,164.17,26418.0,164.39,164.7,164.07,164.17,26418.0
2016-03-08 13:40:00,164.24,164.31,163.88,163.88,15111.0,164.24,164.31,163.88,163.88,15111.0
2016-03-08 13:50:00,163.97,163.97,163.4,163.51,21706.0,163.97,163.97,163.4,163.51,21706.0
2016-03-08 14:00:00,163.56,163.59,163.17,163.31,26550.0,163.56,163.59,163.17,163.31,26550.0
2016-03-08 14:10:00,163.3,163.52,163.06,163.31,18206.0,163.3,163.52,163.06,163.31,18206.0
2016-03-08 14:20:00,163.38,163.4,162.75,163.0,27385.0,163.38,163.4,162.75,163.0,27385.0
2016-03-08 14:30:00,163.07,163.21,162.85,163.04,33135.0,163.07,163.21,162.85,163.04,33135.0
2016-03-08 14:40:00,163.09,163.29,162.99,163.04,17995.0,163.09,163.29,162.99,163.04,17995.0
2016-03-08 14:50:00,163.02,163.06,162.8,162.96,38273.0,163.02,163.06,162.8,162.96,38273.0
2016-03-08 15:00:00,163.0,163.05,162.59,162.66,31019.0,163.0,163.05,162.59,162.66,31019.0
2016-03-08 15:10:00,162.64,162.79,162.47,162.6,47651.0,162.64,162.79,162.47,162.6,47651.0
2016-03-08 15:20:00,162.64,163.04,162.58,162.72,36207.0,162.64,163.04,162.58,162.72,36207.0
2016-03-08 15:30:00,162.73,163.0,162.61,162.77,78810.0,162.73,163.0,162.61,162.77,78810.0
2016-03-08 15:40:00,162.75,163.03,162.64,162.9,114747.0,162.75,163.03,162.64,162.9,114747.0
2016-03-08 15:50:00,162.92,163.12,162.83,162.96,106243.0,162.92,163.12,162.83,162.96,106243.0
2016-03-09 09:30:00,164.7,165.97,160.54,161.59,113939.0,164.7,165.97,160.54,161.59,113939.0
2016-03-09 09:40:00,161.68,163.98,161.68,163.15,51217.0,161.68,163.98,161.68,163.15,51217.0
2016-03-09 09:50:00,162.99,162.99,161.62,161.87,41022.0,162.99,162.99,161.62,161.87,41022.0
2016-03-09 10:00:00,161.97,162.32,161.02,161.59,46162.0,161.97,162.32,161.02,161.59,46162.0
2016-03-09 10:10:00,161.55,162.11,161.28,161.52,36420.0,161.55,162.11,161.28,161.52,36420.0
2016-03-09 10:20:00,161.52,162.2,161.37,161.91,31699.0,161.52,162.2,161.37,161.91,31699.0
2016-03-09 10:30:00,162.05,162.11,161.35,161.65,34894.0,162.05,162.11,161.35,161.65,34894.0
2016-03-09 10:40:00,161.6,161.87,160.92,161.2,31605.0,161.6,161.87,160.92,161.2,31605.0
2016-03-09 10:50:00,161.22,161.23,160.31,160.92,43928.0,161.22,161.23,160.31,160.92,43928.0
2016-03-09 11:00:00,161.0,161.05,160.26,160.97,41439.0,161.0,161.05,160.26,160.97,41439.0
2016-03-09 11:10:00,160.97,161.19,160.38,160.81,24255.0,160.97,161.19,160.38,160.81,24255.0
2016-03-09 11:20:00,160.83,161.02,160.48,160.87,27149.0,160.83,161.02,160.48,160.87,27149.0
2016-03-09 11:30:00,160.87,161.0,160.25,160.51,39618.0,160.87,161.0,160.25,160.51,39618.0
2016-03-09 11:40:00,160.53,160.56,159.62,159.8,38651.0,160.53,160.56,159.62,159.8,38651.0
2016-03-09 11:50:00,159.63,160.55,159.63,160.38,32843.0,159.63,160.55,159.63,160.38,32843.0
2016-03-09 12:00:00,160.32,161.08,160.09,160.78,110151.0,160.32,161.08,160.09,160.78,110151.0
2016-03-09 12:10:00,160.72,160.94,160.33,160.5,22022.0,160.72,160.94,160.33,160.5,22022.0
2016-03-09 12:20:00,160.5,160.74,160.3,160.39,12186.0,160.5,160.74,160.3,160.39,12186.0
2016-03-09 12:30:00,160.45,160.55,159.85,160.49,36492.0,160.45,160.55,159.85,160.49,36492.0
2016-03-09 12:40:00,160.54,160.6,159.86,159.86,13566.0,160.54,160.6,159.86,159.86,13566.0
2016-03-09 12:50:00,159.86,160.15,159.19,159.3,23340.0,159.86,160.15,159.19,159.3,23340.0
2016-03-09 13:00:00,159.19,159.85,158.96,159.66,44207.0,159.19,159.85,158.96,159.66,44207.0
2016-03-09 13:10:00,159.71,160.09,159.17,159.17,31826.0,159.71,160.09,159.17,159.17,31826.0
2016-03-09 13:20:00,159.22,159.86,159.14,159.75,42191.0,159.22,159.86,159.14,159.75,42191.0
2016-03-09 13:30:00,159.72,160.02,159.3,159.88,41223.0,159.72,160.02,159.3,159.88,41223.0
2016-03-09 13:40:00,159.91,159.91,159.17,159.5,34270.0,159.91,159.91,159.17,159.5,34270.0
2016-03-09 13:50:00,159.47,159.59,159.11,159.42,37077.0,159.47,159.59,159.11,159.42,37077.0
2016-03-09 14:00:00,159.49,159.59,159.1,159.2,34265.0,159.49,159.59,159.1,159.2,34265.0
2016-03-09 14:10:00,159.13,159.88,158.89,159.88,43115.0,159.13,159.88,158.89,159.88,43115.0
2016-03-09 14:20:00,159.88,160.08,159.33,159.51,63303.0,159.88,160.08,159.33,159.51,63303.0
2016-03-09 14:30:00,159.54,159.96,159.02,159.09,68226.0,159.54,159.96,159.02,159.09,68226.0
2016-03-09 14:40:00,159.04,159.41,158.78,159.31,50026.0,159.04,159.41,158.78,159.31,50026.0
2016-03-09 14:50:00,159.26,159.74,158.93,159.44,55696.0,159.26,159.74,158.93,159.44,55696.0
2016-03-09 15:00:00,159.37,159.48,158.82,158.84,56318.0,159.37,159.48,158.82,158.84,56318.0
2016-03-09 15:10:00,158.91,158.96,158.21,158.28,63754.0,158.91,158.96,158.21,158.28,63754.0
2016-03-09 15:20:00,158.33,159.89,158.29,159.63,89815.0,158.33,159.89,158.29,159.63,89815.0
2016-03-09 15:30:00,159.71,159.75,158.82,158.82,105249.0,159.71,159.75,158.82,158.82,105249.0
2016-03-09 15:40:00,158.82,159.22,158.41,159.22,132700.0,158.82,159.22,158.41,159.22,132700.0
2016-03-09 15:50:00,159.23,159.57,158.75,159.0,207789.0,159.23,159.57,158.75,159.0,207789.0
2016-03-10 09:30:00,159.56,160.62,158.52,159.31,83753.0,159.56,160.62,158.52,159.31,83753.0
2016-03-10 09:40:00,159.31,159.98,158.76,159.81,77075.0,159.31,159.98,158.76,159.81,77075.0
2016-03-10 09:50:00,159.85,160.76,159.35,159.56,86211.0,159.85,160.76,159.35,159.56,86211.0
2016-03-10 10:00:00,159.59,160.63,159.18,160.27,74319.0,159.59,160.63,159.18,160.27,74319.0
2016-03-10 10:10:00,160.34,160.88,159.54,159.76,97262.0,160.34,160.88,159.54,159.76,97262.0
2016-03-10 10:20:00,159.75,159.86,158.5,158.94,47490.0,159.75,159.86,158.5,158.94,47490.0
2016-03-10 10:30:00,158.8,159.67,158.53,159.27,52975.0,158.8,159.67,158.53,159.27,52975.0
2016-03-10 10:40:00,159.32,159.93,158.97,159.61,53379.0,159.32,159.93,158.97,159.61,53379.0
2016-03-10 10:50:00,159.67,160.19,159.5,159.73,41868.0,159.67,160.19,159.5,159.73,41868.0
2016-03-10 11:00:00,159.86,160.35,159.32,160.17,28485.0,159.86,160.35,159.32,160.17,28485.0
2016-03-10 11:10:00,160.16,160.17,158.76,158.77,81251.0,160.16,160.17,158.76,158.77,81251.0
2016-03-10 11:20:00,158.87,159.75,158.78,159.63,40368.0,158.87,159.75,158.78,159.63,40368.0
2016-03-10 11:30:00,159.47,161.42,159.37,161.0,136806.0,159.47,161.42,159.37,161.0,136806.0
2016-03-10 11:40:00,160.94,162.05,160.58,160.72,80524.0,160.94,162.05,160.58,160.72,80524.0
2016-03-10 11:50:00,160.72,160.87,160.08,160.71,44680.0,160.72,160.87,160.08,160.71,44680.0
2016-03-10 12:00:00,160.7,160.9,159.61,159.84,78363.0,160.7,160.9,159.61,159.84,78363.0
2016-03-10 12:10:00,159.79,160.49,159.69,160.28,36374.0,159.79,160.49,159.69,160.28,36374.0
2016-03-10 12:20:00,160.35,160.68,159.61,160.43,42322.0,160.35,160.68,159.61,160.43,42322.0
2016-03-10 12:30:00,160.45,160.97,160.23,160.31,90809.0,160.45,160.97,160.23,160.31,90809.0
2016-03-10 12:40:00,160.31,160.31,159.55,160.28,19957.0,160.31,160.31,159.55,160.28,19957.0
2016-03-10 12:50:00,160.23,160.95,160.23,160.91,14583.0,160.23,160.95,160.23,160.91,14583.0
2016-03-10 13:00:00,160.74,160.84,160.32,160.43,30358.0,160.74,160.84,160.32,160.43,30358.0
2016-03-10 13:10:00,160.66,160.66,159.54,160.44,16878.0,160.66,160.66,159.54,160.44,16878.0
2016-03-10 13:20:00,160.45,160.45,159.84,160.08,45375.0,160.45,160.45,159.84,160.08,45375.0
2016-03-10 13:30:00,160.09,160.29,159.95,160.06,35533.0,160.09,160.29,159.95,160.06,35533.0
2016-03-10 13:40:00,159.91,160.1,159.75,160.0,26623.0,159.91,160.1,159.75,160.0,26623.0
2016-03-10 13:50:00,160.0,160.76,159.92,160.29,42764.0,160.0,160.76,159.92,160.29,42764.0
2016-03-10 14:00:00,160.26,160.41,159.73,159.85,41874.0,160.26,160.41,159.73,159.85,41874.0
2016-03-10 14:10:00,159.89,160.32,159.87,160.17,68411.0,159.89,160.32,159.87,160.17,68411.0
2016-03-10 14:20:00,160.19,160.89,160.0,160.7,60445.0,160.19,160.89,160.0,160.7,60445.0
2016-03-10 14:30:00,160.46,161.41,160.21,161.31,145766.0,160.46,161.41,160.21,161.31,145766.0
2016-03-10 14:40:00,161.34,162.38,161.25,162.14,101308.0,161.34,162.38,161.25,162.14,101308.0
2016-03-10 14:50:00,162.11,162.99,161.95,162.91,70938.0,162.11,162.99,161.95,162.91,70938.0
2016-03-10 15:00:00,162.9,163.6,162.82,163.37,96097.0,162.9,163.6,162.82,163.37,96097.0
2016-03-10 15:10:00,163.37,163.8,163.08,163.57,53739.0,163.37,163.8,163.08,163.57,53739.0
2016-03-10 15:20:00,163.68,163.7,162.85,163.35,60411.0,163.68,163.7,162.85,163.35,60411.0
2016-03-10 15:30:00,163.35,163.61,162.58,162.68,67040.0,163.35,163.61,162.58,162.68,67040.0
2016-03-10 15:40:00,162.8,163.8,162.17,163.56,155669.0,162.8,163.8,162.17,163.56,155669.0
2016-03-10 15:50:00,163.63,164.32,163.12,163.33,249234.0,163.63,164.32,163.12,163.33,249234.0
2016-03-11 09:30:00,185.8,188.0,184.1,186.5,931210.0,185.8,188.0,184.1,186.5,931210.0
2016-03-11 09:40:00,186.5,187.91,185.55,187.28,341531.0,186.5,187.91,185.55,187.28,341531.0
2016-03-11 09:50:00,187.25,187.95,185.79,187.63,251336.0,187.25,187.95,185.79,187.63,251336.0
2016-03-11 10:00:00,187.6,188.53,186.52,187.08,246992.0,187.6,188.53,186.52,187.08,246992.0
2016-03-11 10:10:00,186.83,187.9,186.83,187.55,98434.0,186.83,187.9,186.83,187.55,98434.0
2016-03-11 10:20:00,187.48,187.94,186.96,187.9,106913.0,187.48,187.94,186.96,187.9,106913.0
2016-03-11 10:30:00,187.91,188.66,187.87,188.26,182636.0,187.91,188.66,187.87,188.26,182636.0
2016-03-11 10:40:00,188.28,189.47,188.28,189.25,179457.0,188.28,189.47,188.28,189.25,179457.0
2016-03-11 10:50:00,189.26,190.2,189.25,190.03,221775.0,189.26,190.2,189.25,190.03,221775.0
2016-03-11 11:00:00,190.0,190.23,189.52,189.8,192757.0,190.0,190.23,189.52,189.8,192757.0
2016-03-11 11:10:00,189.86,190.1,188.76,189.58,168870.0,189.86,190.1,188.76,189.58,168870.0
2016-03-11 11:20:00,189.56,190.77,189.13,190.44,89414.0,189.56,190.77,189.13,190.44,89414.0
2016-03-11 11:30:00,190.46,191.23,190.2,190.51,110904.0,190.46,191.23,190.2,190.51,110904.0
2016-03-11 11:40:00,190.32,191.11,190.3,190.8,51234.0,190.32,191.11,190.3,190.8,51234.0
2016-03-11 11:50:00,190.74,191.07,190.54,190.81,72790.0,190.74,191.07,190.54,190.81,72790.0
2016-03-11 12:00:00,190.87,190.9,190.64,190.75,58920.0,190.87,190.9,190.64,190.75,58920.0
2016-03-11 12:10:00,190.77,191.19,190.67,191.12,65960.0,190.77,191.19,190.67,191.12,65960.0
2016-03-11 12:20:00,191.18,191.4,191.0,191.37,81274.0,191.18,191.4,191.0,191.37,81274.0
2016-03-11 12:30:00,191.37,191.7,190.2,191.08,153615.0,191.37,191.7,190.2,191.08,153615.0
2016-03-11 12:40:00,191.08,191.38,190.85,191.12,47307.0,191.08,191.38,190.85,191.12,47307.0
2016-03-11 12:50:00,191.06,191.16,190.23,190.37,63450.0,191.06,191.16,190.23,190.37,63450.0
2016-03-11 13:00:00,190.43,190.57,189.8,190.14,94624.0,190.43,190.57,189.8,190.14,94624.0
2016-03-11 13:10:00,190.19,190.55,190.02,190.2,45585.0,190.19,190.55,190.02,190.2,45585.0
2016-03-11 13:20:00,190.2,190.78,190.01,190.19,39839.0,190.2,190.78,190.01,190.19,39839.0
2016-03-11 13:30:00,190.2,190.8,189.93,190.21,46294.0,190.2,190.8,189.93,190.21,46294.0
2016-03-11 13:40:00,190.17,190.25,189.8,190.12,65714.0,190.17,190.25,189.8,190.12,65714.0
2016-03-11 13:50:00,190.14,190.78,190.06,190.78,29628.0,190.14,190.78,190.06,190.78,29628.0
2016-03-11 14:00:00,190.75,191.2,190.6,190.66,43154.0,190.75,191.2,190.6,190.66,43154.0
2016-03-11 14:10:00,190.66,190.91,190.06,190.08,26080.0,190.66,190.91,190.06,190.08,26080.0
2016-03-11 14:20:00,190.0,190.79,189.9,190.52,66091.0,190.0,190.79,189.9,190.52,66091.0
2016-03-11 14:30:00,190.59,190.59,189.91,190.37,52131.0,190.59,190.59,189.91,190.37,52131.0
2016-03-11 14:40:00,190.28,190.39,190.09,190.28,27539.0,190.28,190.39,190.09,190.28,27539.0
2016-03-11 14:50:00,190.27,190.38,190.02,190.26,27025.0,190.27,190.38,190.02,190.26,27025.0
2016-03-11 15:00:00,190.26,190.79,190.25,190.51,45241.0,190.26,190.79,190.25,190.51,45241.0
2016-03-11 15:10:00,190.59,190.75,190.28,190.62,34651.0,190.59,190.75,190.28,190.62,34651.0
2016-03-11 15:20:00,190.65,190.98,190.28,190.44,57443.0,190.65,190.98,190.28,190.44,57443.0
2016-03-11 15:30:00,190.49,191.31,190.26,191.18,118353.0,190.49,191.31,190.26,191.18,118353.0
2016-03-11 15:40:00,191.19,192.06,190.96,191.88,220025.0,191.19,192.06,190.96,191.88,220025.0
2016-03-11 15:50:00,191.88,192.03,191.26,191.64,308010.0,191.88,192.03,191.26,191.64,308010.0
2016-03-14 09:30:00,189.52,191.25,189.48,190.36,133321.0,189.52,191.25,189.48,190.36,133321.0
2016-03-14 09:40:00,190.53,190.74,189.57,190.48,45226.0,190.53,190.74,189.57,190.48,45226.0
2016-03-14 09:50:00,190.44,191.91,189.96,190.85,52219.0,190.44,191.91,189.96,190.85,52219.0
2016-03-14 10:00:00,190.77,191.38,190.56,190.57,30413.0,190.77,191.38,190.56,190.57,30413.0
2016-03-14 10:10:00,190.58,190.89,190.3,190.45,42165.0,190.58,190.89,190.3,190.45,42165.0
2016-03-14 10:20:00,190.48,190.93,190.15,190.56,27334.0,190.48,190.93,190.15,190.56,27334.0
2016-03-14 10:30:00,190.55,190.64,189.78,190.01,53743.0,190.55,190.64,189.78,190.01,53743.0
2016-03-14 10:40:00,190.12,190.18,189.79,189.99,31445.0,190.12,190.18,189.79,189.99,31445.0
2016-03-14 10:50:00,190.05,190.24,189.65,189.65,34451.0,190.05,190.24,189.65,189.65,34451.0
2016-03-14 11:00:00,189.63,189.8,188.84,189.28,98166.0,189.63,189.8,188.84,189.28,98166.0
2016-03-14 11:10:00,189.22,189.8,188.89,189.8,50268.0,189.22,189.8,188.89,189.8,50268.0
2016-03-14 11:20:00,189.8,190.46,189.78,190.06,44646.0,189.8,190.46,189.78,190.06,44646.0
2016-03-14 11:30:00,189.86,190.56,189.7,190.56,18545.0,189.86,190.56,189.7,190.56,18545.0
2016-03-14 11:40:00,190.48,190.71,190.25,190.52,28834.0,190.48,190.71,190.25,190.52,28834.0
2016-03-14 11:50:00,190.45,190.72,189.89,190.0,34092.0,190.45,190.72,189.89,190.0,34092.0
2016-03-14 12:00:00,189.99,190.28,189.95,190.03,24680.0,189.99,190.28,189.95,190.03,24680.0
2016-03-14 12:10:00,190.09,190.3,189.98,190.28,17745.0,190.09,190.3,189.98,190.28,17745.0
2016-03-14 12:20:00,190.27,190.29,190.01,190.09,29380.0,190.27,190.29,190.01,190.09,29380.0
2016-03-14 12:30:00,190.15,190.36,190.04,190.29,30886.0,190.15,190.36,190.04,190.29,30886.0
2016-03-14 12:40:00,190.3,190.66,190.22,190.49,24432.0,190.3,190.66,190.22,190.49,24432.0
2016-03-14 12:50:00,190.53,190.57,190.09,190.09,11882.0,190.53,190.57,190.09,190.09,11882.0
2016-03-14 13:00:00,190.15,190.34,190.08,190.24,17538.0,190.15,190.34,190.08,190.24,17538.0
2016-03-14 13:10:00,190.25,190.32,190.11,190.22,13929.0,190.25,190.32,190.11,190.22,13929.0
2016-03-14 13:20:00,190.21,190.61,190.14,190.51,23972.0,190.21,190.61,190.14,190.51,23972.0
2016-03-14 13:30:00,190.55,191.0,190.51,190.64,41112.0,190.55,191.0,190.51,190.64,41112.0
2016-03-14 13:40:00,190.67,190.88,190.63,190.85,16586.0,190.67,190.88,190.63,190.85,16586.0
2016-03-14 13:50:00,190.86,190.94,190.75,190.83,19333.0,190.86,190.94,190.75,190.83,19333.0
2016-03-14 14:00:00,190.84,190.92,190.58,190.75,17790.0,190.84,190.92,190.58,190.75,17790.0
2016-03-14 14:10:00,190.78,190.79,190.29,190.37,14565.0,190.78,190.79,190.29,190.37,14565.0
2016-03-14 14:20:00,190.41,190.41,190.17,190.33,23553.0,190.41,190.41,190.17,190.33,23553.0
2016-03-14 14:30:00,190.27,190.49,190.22,190.45,18443.0,190.27,190.49,190.22,190.45,18443.0
2016-03-14 14:40:00,190.41,190.59,190.37,190.48,15117.0,190.41,190.59,190.37,190.48,15117.0
2016-03-14 14:50:00,190.44,190.59,190.4,190.54,19163.0,190.44,190.59,190.4,190.54,19163.0
2016-03-14 15:00:00,190.51,190.52,190.29,190.29,15985.0,190.51,190.52,190.29,190.29,15985.0
2016-03-14 15:10:00,190.28,190.28,189.94,190.0,33527.0,190.28,190.28,189.94,190.0,33527.0
2016-03-14 15:20:00,189.99,190.39,189.95,190.34,17209.0,189.99,190.39,189.95,190.34,17209.0
2016-03-14 15:30:00,190.28,190.32,190.06,190.24,24375.0,190.28,190.32,190.06,190.24,24375.0
2016-03-14 15:40:00,190.23,190.5,190.03,190.4,32597.0,190.23,190.5,190.03,190.4,32597.0
2016-03-14 15:50:00,190.41,190.5,190.0,190.02,101975.0,190.41,190.5,190.0,190.02,101975.0
2016-03-15 09:30:00,189.02,189.86,189.0,189.66,18085.0,189.02,189.86,189.0,189.66,18085.0
2016-03-15 09:40:00,189.69,190.83,189.69,190.52,48808.0,189.69,190.83,189.69,190.52,48808.0
2016-03-15 09:50:00,190.49,190.49,189.5,189.51,12287.0,190.49,190.49,189.5,189.51,12287.0
2016-03-15 10:00:00,189.52,189.98,189.35,189.54,38123.0,189.52,189.98,189.35,189.54,38123.0
2016-03-15 10:10:00,189.66,189.82,189.05,189.1,24174.0,189.66,189.82,189.05,189.1,24174.0
2016-03-15 10:20:00,189.01,189.68,189.0,189.68,23930.0,189.01,189.68,189.0,189.68,23930.0
2016-03-15 10:30:00,189.95,190.25,189.65,189.86,21962.0,189.95,190.25,189.65,189.86,21962.0
2016-03-15 10:40:00,189.96,190.25,189.43,189.69,24268.0,189.96,190.25,189.43,189.69,24268.0
2016-03-15 10:50:00,189.68,189.94,189.43,189.9,48489.0,189.68,189.94,189.43,189.9,48489.0
2016-03-15 11:00:00,189.92,190.37,189.79,190.24,17137.0,189.92,190.37,189.79,190.24,17137.0
2016-03-15 11:10:00,190.14,190.28,189.9,189.96,25451.0,190.14,190.28,189.9,189.96,25451.0
2016-03-15 11:20:00,189.97,191.01,189.97,190.66,26974.0,189.97,191.01,189.97,190.66,26974.0
2016-03-15 11:30:00,190.72,190.83,190.0,190.0,32382.0,190.72,190.83,190.0,190.0,32382.0
2016-03-15 11:40:00,189.96,190.32,189.91,190.08,22505.0,189.96,190.32,189.91,190.08,22505.0
2016-03-15 11:50:00,190.05,190.33,189.94,189.99,19655.0,190.05,190.33,189.94,189.99,19655.0
2016-03-15 12:00:00,190.07,190.45,190.01,190.26,13910.0,190.07,190.45,190.01,190.26,13910.0
2016-03-15 12:10:00,190.25,190.42,190.1,190.23,18466.0,190.25,190.42,190.1,190.23,18466.0
2016-03-15 12:20:00,190.19,190.63,190.19,190.38,15416.0,190.19,190.63,190.19,190.38,15416.0
2016-03-15 12:30:00,190.41,190.5,190.29,190.42,14628.0,190.41,190.5,190.29,190.42,14628.0
2016-03-15 12:40:00,190.37,190.43,190.03,190.09,10245.0,190.37,190.43,190.03,190.09,10245.0
2016-03-15 12:50:00,190.08,190.35,190.05,190.34,8125.0,190.08,190.35,190.05,190.34,8125.0
2016-03-15 13:00:00,190.37,190.37,190.08,190.08,9351.0,190.37,190.37,190.08,190.08,9351.0
2016-03-15 13:10:00,190.09,190.29,190.06,190.29,11657.0,190.09,190.29,190.06,190.29,11657.0
2016-03-15 13:20:00,190.29,190.34,189.62,189.73,35522.0,190.29,190.34,189.62,189.73,35522.0
2016-03-15 13:30:00,189.76,190.15,189.74,189.93,12626.0,189.76,190.15,189.74,189.93,12626.0
2016-03-15 13:40:00,190.06,190.12,189.81,189.81,12604.0,190.06,190.12,189.81,189.81,12604.0
2016-03-15 13:50:00,189.81,189.82,189.45,189.56,20720.0,189.81,189.82,189.45,189.56,20720.0
2016-03-15 14:00:00,189.52,189.67,189.2,189.29,23272.0,189.52,189.67,189.2,189.29,23272.0
2016-03-15 14:10:00,189.31,189.37,189.09,189.09,26556.0,189.31,189.37,189.09,189.09,26556.0
2016-03-15 14:20:00,189.13,189.17,188.81,188.81,17007.0,189.13,189.17,188.81,188.81,17007.0
2016-03-15 14:30:00,188.81,188.92,188.71,188.86,9778.0,188.81,188.92,188.71,188.86,9778.0
2016-03-15 14:40:00,188.84,189.0,188.4,188.48,10749.0,188.84,189.0,188.4,188.48,10749.0
2016-03-15 14:50:00,188.48,188.63,188.05,188.28,33920.0,188.48,188.63,188.05,188.28,33920.0
2016-03-15 15:00:00,188.32,188.6,188.26,188.46,15582.0,188.32,188.6,188.26,188.46,15582.0
2016-03-15 15:10:00,188.5,188.65,188.29,188.52,18550.0,188.5,188.65,188.29,188.52,18550.0
2016-03-15 15:20:00,188.53,188.53,188.24,188.24,35385.0,188.53,188.53,188.24,188.24,35385.0
2016-03-15 15:30:00,188.19,188.29,188.1,188.21,17131.0,188.19,188.29,188.1,188.21,17131.0
2016-03-15 15:40:00,188.2,188.22,187.69,187.72,43732.0,188.2,188.22,187.69,187.72,43732.0
2016-03-15 15:50:00,187.74,187.99,187.65,187.9,71946.0,187.74,187.99,187.65,187.9,71946.0
2016-03-16 09:30:00,187.1,187.99,187.1,187.7,28639.0,187.1,187.99,187.1,187.7,28639.0
2016-03-16 09:40:00,187.61,187.7,186.6,186.82,15558.0,187.61,187.7,186.6,186.82,15558.0
2016-03-16 09:50:00,186.96,187.25,186.77,187.1,18366.0,186.96,187.25,186.77,187.1,18366.0
2016-03-16 10:00:00,187.1,187.26,186.64,187.17,11832.0,187.1,187.26,186.64,187.17,11832.0
2016-03-16 10:10:00,187.09,187.5,186.8,187.39,7586.0,187.09,187.5,186.8,187.39,7586.0
2016-03-16 10:20:00,187.48,187.99,187.42,187.99,5317.0,187.48,187.99,187.42,187.99,5317.0
2016-03-16 10:30:00,187.82,188.84,187.82,188.74,13796.0,187.82,188.84,187.82,188.74,13796.0
2016-03-16 10:40:00,188.64,188.71,188.28,188.44,19580.0,188.64,188.71,188.28,188.44,19580.0
2016-03-16 10:50:00,188.38,189.08,188.38,188.61,10776.0,188.38,189.08,188.38,188.61,10776.0
2016-03-16 11:00:00,188.42,188.46,187.63,187.94,9710.0,188.42,188.46,187.63,187.94,9710.0
2016-03-16 11:10:00,187.88,187.92,187.28,187.66,10442.0,187.88,187.92,187.28,187.66,10442.0
2016-03-16 11:20:00,187.55,187.96,187.43,187.96,22120.0,187.55,187.96,187.43,187.96,22120.0
2016-03-16 11:30:00,188.0,188.13,187.91,187.97,8065.0,188.0,188.13,187.91,187.97,8065.0
2016-03-16 11:40:00,188.05,188.69,187.91,188.66,20512.0,188.05,188.69,187.91,188.66,20512.0
2016-03-16 11:50:00,188.54,188.57,188.09,188.18,9699.0,188.54,188.57,188.09,188.18,9699.0
2016-03-16 12:00:00,188.22,188.55,188.09,188.53,6522.0,188.22,188.55,188.09,188.53,6522.0
2016-03-16 12:10:00,188.63,188.71,188.14,188.14,17174.0,188.63,188.71,188.14,188.14,17174.0
2016-03-16 12:20:00,188.26,188.39,188.15,188.26,3893.0,188.26,188.39,188.15,188.26,3893.0
2016-03-16 12:30:00,188.33,188.33,188.0,188.15,9632.0,188.33,188.33,188.0,188.15,9632.0
2016-03-16 12:40:00,188.09,188.4,187.94,188.24,25117.0,188.09,188.4,187.94,188.24,25117.0
2016-03-16 12:50:00,188.22,188.3,188.04,188.23,6814.0,188.22,188.3,188.04,188.23,6814.0
2016-03-16 13:00:00,188.18,188.5,188.17,188.35,6750.0,188.18,188.5,188.17,188.35,6750.0
2016-03-16 13:10:00,188.39,188.43,187.68,187.94,7547.0,188.39,188.43,187.68,187.94,7547.0
2016-03-16 13:20:00,187.94,188.1,187.61,188.03,5800.0,187.94,188.1,187.61,188.03,5800.0
2016-03-16 13:30:00,188.05,188.28,187.93,188.2,5790.0,188.05,188.28,187.93,188.2,5790.0
2016-03-16 13:40:00,188.27,188.71,188.22,188.71,6772.0,188.27,188.71,188.22,188.71,6772.0
2016-03-16 13:50:00,188.74,189.03,188.52,188.83,19893.0,188.74,189.03,188.52,188.83,19893.0
2016-03-16 14:00:00,188.96,190.51,188.8,189.85,31886.0,188.96,190.51,188.8,189.85,31886.0
2016-03-16 14:10:00,189.89,189.98,189.57,189.68,19415.0,189.89,189.98,189.57,189.68,19415.0
2016-03-16 14:20:00,189.6,190.86,189.57,190.7,17254.0,189.6,190.86,189.57,190.7,17254.0
2016-03-16 14:30:00,190.59,191.0,190.01,190.32,40586.0,190.59,191.0,190.01,190.32,40586.0
2016-03-16 14:40:00,190.33,190.85,190.23,190.49,48042.0,190.33,190.85,190.23,190.49,48042.0
2016-03-16 14:50:00,190.37,190.6,190.02,190.1,49823.0,190.37,190.6,190.02,190.1,49823.0
2016-03-16 15:00:00,190.13,190.72,189.97,190.66,36905.0,190.13,190.72,189.97,190.66,36905.0
2016-03-16 15:10:00,190.61,190.9,190.37,190.65,43648.0,190.61,190.9,190.37,190.65,43648.0
2016-03-16 15:20:00,190.59,190.59,189.83,190.34,12665.0,190.59,190.59,189.83,190.34,12665.0
2016-03-16 15:30:00,190.39,190.55,190.0,190.27,17373.0,190.39,190.55,190.0,190.27,17373.0
2016-03-16 15:40:00,190.29,190.34,189.9,190.08,12137.0,190.29,190.34,189.9,190.08,12137.0
2016-03-16 15:50:00,190.07,190.19,189.86,190.06,42730.0,190.07,190.19,189.86,190.06,42730.0
2016-03-17 09:30:00,189.44,190.68,189.44,189.86,14228.0,189.44,190.68,189.44,189.86,14228.0
2016-03-17 09:40:00,189.87,190.0,188.84,189.83,5230.0,189.87,190.0,188.84,189.83,5230.0
2016-03-17 09:50:00,189.72,189.92,189.34,189.66,25145.0,189.72,189.92,189.34,189.66,25145.0
2016-03-17 10:00:00,189.68,189.84,189.01,189.11,56225.0,189.68,189.84,189.01,189.11,56225.0
2016-03-17 10:10:00,189.14,189.14,188.48,188.87,9092.0,189.14,189.14,188.48,188.87,9092.0
2016-03-17 10:20:00,188.92,188.94,188.42,188.8,12701.0,188.92,188.94,188.42,188.8,12701.0
2016-03-17 10:30:00,188.91,190.12,188.8,190.01,55360.0,188.91,190.12,188.8,190.01,55360.0
2016-03-17 10:40:00,189.92,190.03,189.66,189.83,23176.0,189.92,190.03,189.66,189.83,23176.0
2016-03-17 10:50:00,189.83,189.84,189.59,189.82,10476.0,189.83,189.84,189.59,189.82,10476.0
2016-03-17 11:00:00,189.78,189.82,189.2,189.31,10495.0,189.78,189.82,189.2,189.31,10495.0
2016-03-17 11:10:00,189.36,189.5,188.94,189.15,10333.0,189.36,189.5,188.94,189.15,10333.0
2016-03-17 11:20:00,189.04,189.13,188.58,188.66,22232.0,189.04,189.13,188.58,188.66,22232.0
2016-03-17 11:30:00,188.69,188.87,188.22,188.22,14171.0,188.69,188.87,188.22,188.22,14171.0
2016-03-17 11:40:00,188.22,188.3,188.01,188.1,11451.0,188.22,188.3,188.01,188.1,11451.0
2016-03-17 11:50:00,188.14,188.15,187.73,188.0,11931.0,188.14,188.15,187.73,188.0,11931.0
2016-03-17 12:00:00,187.91,188.35,187.86,188.3,10313.0,187.91,188.35,187.86,188.3,10313.0
2016-03-17 12:10:00,188.3,188.35,187.89,187.98,12517.0,188.3,188.35,187.89,187.98,12517.0
2016-03-17 12:20:00,188.0,188.79,188.0,188.77,13777.0,188.0,188.79,188.0,188.77,13777.0
2016-03-17 12:30:00,188.77,189.23,188.77,189.23,10908.0,188.77,189.23,188.77,189.23,10908.0
2016-03-17 12:40:00,189.15,189.27,189.07,189.09,6975.0,189.15,189.27,189.07,189.09,6975.0
2016-03-17 12:50:00,189.09,189.25,188.91,189.25,3850.0,189.09,189.25,188.91,189.25,3850.0
2016-03-17 13:00:00,189.3,189.43,188.99,189.08,9268.0,189.3,189.43,188.99,189.08,9268.0
2016-03-17 13:10:00,189.08,189.08,188.58,188.59,22482.0,189.08,189.08,188.58,188.59,22482.0
2016-03-17 13:20:00,188.65,188.96,188.58,188.81,10925.0,188.65,188.96,188.58,188.81,10925.0
2016-03-17 13:30:00,188.81,189.0,188.8,188.87,12258.0,188.81,189.0,188.8,188.87,12258.0
2016-03-17 13:40:00,188.83,188.97,188.66,188.66,11300.0,188.83,188.97,188.66,188.66,11300.0
2016-03-17 13:50:00,188.66,188.75,188.02,188.18,20393.0,188.66,188.75,188.02,188.18,20393.0
2016-03-17 14:00:00,188.23,188.35,187.85,188.03,35903.0,188.23,188.35,187.85,188.03,35903.0
2016-03-17 14:10:00,188.1,188.89,188.1,188.86,29503.0,188.1,188.89,188.1,188.86,29503.0
2016-03-17 14:20:00,188.9,188.91,188.4,188.42,11940.0,188.9,188.91,188.4,188.42,11940.0
2016-03-17 14:30:00,188.37,188.46,187.83,187.84,27084.0,188.37,188.46,187.83,187.84,27084.0
2016-03-17 14:40:00,187.84,188.16,187.84,188.16,17441.0,187.84,188.16,187.84,188.16,17441.0
2016-03-17 14:50:00,188.14,188.23,187.56,187.59,34242.0,188.14,188.23,187.56,187.59,34242.0
2016-03-17 15:00:00,187.64,187.97,187.46,187.75,34281.0,187.64,187.97,187.46,187.75,34281.0
2016-03-17 15:10:00,187.75,187.89,187.53,187.81,38010.0,187.75,187.89,187.53,187.81,38010.0
2016-03-17 15:20:00,187.74,188.3,187.74,188.17,27183.0,187.74,188.3,187.74,188.17,27183.0
2016-03-17 15:30:00,188.12,188.62,188.01,188.52,23722.0,188.12,188.62,188.01,188.52,23722.0
2016-03-17 15:40:00,188.53,188.7,188.4,188.5,19772.0,188.53,188.7,188.4,188.5,19772.0
2016-03-17 15:50:00,188.49,188.49,188.01,188.01,60547.0,188.49,188.49,188.01,188.01,60547.0
2016-03-18 09:30:00,188.32,189.35,188.03,188.9,73107.0,188.32,189.35,188.03,188.9,73107.0
2016-03-18 09:40:00,188.99,189.62,188.5,188.51,7520.0,188.99,189.62,188.5,188.51,7520.0
2016-03-18 09:50:00,188.5,188.57,187.9,188.29,11450.0,188.5,188.57,187.9,188.29,11450.0
2016-03-18 10:00:00,188.29,188.71,188.17,188.38,8000.0,188.29,188.71,188.17,188.38,8000.0
2016-03-18 10:10:00,188.41,188.71,188.21,188.3,5400.0,188.41,188.71,188.21,188.3,5400.0
2016-03-18 10:20:00,188.31,188.73,188.3,188.67,5992.0,188.31,188.73,188.3,188.67,5992.0
2016-03-18 10:30:00,188.51,189.65,188.51,189.38,45056.0,188.51,189.65,188.51,189.38,45056.0
2016-03-18 10:40:00,189.39,190.3,189.39,190.03,31283.0,189.39,190.3,189.39,190.03,31283.0
2016-03-18 10:50:00,190.03,190.67,189.86,190.55,19187.0,190.03,190.67,189.86,190.55,19187.0
2016-03-18 11:00:00,190.5,191.45,190.47,191.17,54979.0,190.5,191.45,190.47,191.17,54979.0
2016-03-18 11:10:00,191.13,191.3,190.86,190.86,6732.0,191.13,191.3,190.86,190.86,6732.0
2016-03-18 11:20:00,190.97,191.15,190.76,190.88,10521.0,190.97,191.15,190.76,190.88,10521.0
2016-03-18 11:30:00,190.88,191.0,190.56,190.87,8791.0,190.88,191.0,190.56,190.87,8791.0
2016-03-18 11:40:00,191.01,191.24,190.93,191.02,7503.0,191.01,191.24,190.93,191.02,7503.0
2016-03-18 11:50:00,190.98,191.24,190.89,191.01,7096.0,190.98,191.24,190.89,191.01,7096.0
2016-03-18 12:00:00,190.99,191.24,190.93,191.23,12400.0,190.99,191.24,190.93,191.23,12400.0
2016-03-18 12:10:00,191.2,191.44,191.1,191.25,10846.0,191.2,191.44,191.1,191.25,10846.0
2016-03-18 12:20:00,191.31,191.63,191.27,191.63,11975.0,191.31,191.63,191.27,191.63,11975.0
2016-03-18 12:30:00,191.64,191.64,191.3,191.42,7948.0,191.64,191.64,191.3,191.42,7948.0
2016-03-18 12:40:00,191.29,191.4,190.88,190.88,7366.0,191.29,191.4,190.88,190.88,7366.0
2016-03-18 12:50:00,190.98,191.05,190.79,190.97,13989.0,190.98,191.05,190.79,190.97,13989.0
2016-03-18 13:00:00,190.87,191.01,190.79,190.81,7845.0,190.87,191.01,190.79,190.81,7845.0
2016-03-18 13:10:00,190.89,190.97,190.58,190.59,5257.0,190.89,190.97,190.58,190.59,5257.0
2016-03-18 13:20:00,190.56,190.56,190.21,190.28,11234.0,190.56,190.56,190.21,190.28,11234.0
2016-03-18 13:30:00,190.36,190.41,190.1,190.23,15781.0,190.36,190.41,190.1,190.23,15781.0
2016-03-18 13:40:00,190.33,190.5,190.23,190.45,18880.0,190.33,190.5,190.23,190.45,18880.0
2016-03-18 13:50:00,190.5,190.55,190.16,190.29,14476.0,190.5,190.55,190.16,190.29,14476.0
2016-03-18 14:00:00,190.28,190.56,190.17,190.51,18432.0,190.28,190.56,190.17,190.51,18432.0
2016-03-18 14:10:00,190.5,190.96,190.47,190.95,27383.0,190.5,190.96,190.47,190.95,27383.0
2016-03-18 14:20:00,191.0,191.34,191.0,191.3,21684.0,191.0,191.34,191.0,191.3,21684.0
2016-03-18 14:30:00,191.34,191.46,191.21,191.33,14148.0,191.34,191.46,191.21,191.33,14148.0
2016-03-18 14:40:00,191.33,191.69,191.29,191.58,29540.0,191.33,191.69,191.29,191.58,29540.0
2016-03-18 14:50:00,191.59,191.68,191.39,191.44,14038.0,191.59,191.68,191.39,191.44,14038.0
2016-03-18 15:00:00,191.43,191.63,191.24,191.56,12083.0,191.43,191.63,191.24,191.56,12083.0
2016-03-18 15:10:00,191.6,192.0,191.48,191.86,23498.0,191.6,192.0,191.48,191.86,23498.0
2016-03-18 15:20:00,191.79,192.22,191.79,192.19,17028.0,191.79,192.22,191.79,192.19,17028.0
2016-03-18 15:30:00,192.14,192.38,191.64,191.83,47447.0,192.14,192.38,191.64,191.83,47447.0
2016-03-18 15:40:00,191.83,191.99,191.78,191.88,30415.0,191.83,191.99,191.78,191.88,30415.0
2016-03-18 15:50:00,191.88,191.91,191.23,191.39,78269.0,191.88,191.91,191.23,191.39,78269.0
2016-03-21 09:30:00,190.88,190.92,190.21,190.81,34124.0,190.88,190.92,190.21,190.81,34124.0
2016-03-21 09:40:00,190.93,191.46,190.57,190.65,16128.0,190.93,191.46,190.57,190.65,16128.0
2016-03-21 09:50:00,190.65,191.07,190.5,191.03,100767.0,190.65,191.07,190.5,191.03,100767.0
2016-03-21 10:00:00,191.01,191.71,191.01,191.2,18830.0,191.01,191.71,191.01,191.2,18830.0
2016-03-21 10:10:00,191.13,192.09,190.93,192.0,26603.0,191.13,192.09,190.93,192.0,26603.0
2016-03-21 10:20:00,192.1,192.8,191.97,192.63,21076.0,192.1,192.8,191.97,192.63,21076.0
2016-03-21 10:30:00,192.62,193.25,192.2,192.95,15308.0,192.62,193.25,192.2,192.95,15308.0
2016-03-21 10:40:00,193.0,193.42,192.99,193.02,18466.0,193.0,193.42,192.99,193.02,18466.0
2016-03-21 10:50:00,193.08,193.36,192.89,193.2,20710.0,193.08,193.36,192.89,193.2,20710.0
2016-03-21 11:00:00,193.0,193.03,192.65,192.71,25881.0,193.0,193.03,192.65,192.71,25881.0
2016-03-21 11:10:00,192.68,192.84,192.54,192.84,16642.0,192.68,192.84,192.54,192.84,16642.0
2016-03-21 11:20:00,192.77,192.84,192.59,192.62,12640.0,192.77,192.84,192.59,192.62,12640.0
2016-03-21 11:30:00,192.67,193.04,192.66,193.04,38062.0,192.67,193.04,192.66,193.04,38062.0
2016-03-21 11:40:00,192.98,193.15,192.86,193.09,7963.0,192.98,193.15,192.86,193.09,7963.0
2016-03-21 11:50:00,193.08,193.23,192.96,193.05,11488.0,193.08,193.23,192.96,193.05,11488.0
2016-03-21 12:00:00,193.11,193.17,192.77,192.84,13649.0,193.11,193.17,192.77,192.84,13649.0
2016-03-21 12:10:00,192.81,193.07,192.79,193.05,13056.0,192.81,193.07,192.79,193.05,13056.0
2016-03-21 12:20:00,193.08,193.08,192.85,192.89,18491.0,193.08,193.08,192.85,192.89,18491.0
2016-03-21 12:30:00,192.89,193.05,192.75,192.91,10360.0,192.89,193.05,192.75,192.91,10360.0
2016-03-21 12:40:00,192.86,192.94,192.59,192.63,7864.0,192.86,192.94,192.59,192.63,7864.0
2016-03-21 12:50:00,192.63,192.73,192.44,192.53,7619.0,192.63,192.73,192.44,192.53,7619.0
2016-03-21 13:00:00,192.54,192.65,192.37,192.47,7630.0,192.54,192.65,192.37,192.47,7630.0
2016-03-21 13:10:00,192.47,192.77,192.33,192.71,8581.0,192.47,192.77,192.33,192.71,8581.0
2016-03-21 13:20:00,192.82,192.94,192.62,192.9,13369.0,192.82,192.94,192.62,192.9,13369.0
2016-03-21 13:30:00,192.8,192.96,192.65,192.65,15284.0,192.8,192.96,192.65,192.65,15284.0
2016-03-21 13:40:00,192.65,192.71,192.55,192.57,6800.0,192.65,192.71,192.55,192.57,6800.0
2016-03-21 13:50:00,192.57,192.68,192.48,192.48,9068.0,192.57,192.68,192.48,192.48,9068.0
2016-03-21 14:00:00,192.59,192.66,192.48,192.66,16249.0,192.59,192.66,192.48,192.66,16249.0
2016-03-21 14:10:00,192.66,192.83,192.6,192.7,12338.0,192.66,192.83,192.6,192.7,12338.0
2016-03-21 14:20:00,192.68,192.95,192.56,192.84,35173.0,192.68,192.95,192.56,192.84,35173.0
2016-03-21 14:30:00,192.88,193.19,192.88,193.19,12392.0,192.88,193.19,192.88,193.19,12392.0
2016-03-21 14:40:00,193.19,193.55,193.13,193.55,20009.0,193.19,193.55,193.13,193.55,20009.0
2016-03-21 14:50:00,193.58,193.7,193.54,193.63,13077.0,193.58,193.7,193.54,193.63,13077.0
2016-03-21 15:00:00,193.63,193.63,193.28,193.59,9202.0,193.63,193.63,193.28,193.59,9202.0
2016-03-21 15:10:00,193.62,193.78,193.52,193.62,18814.0,193.62,193.78,193.52,193.62,18814.0
2016-03-21 15:20:00,193.7,193.7,193.51,193.63,16735.0,193.7,193.7,193.51,193.63,16735.0
2016-03-21 15:30:00,193.6,193.6,193.14,193.14,20438.0,193.6,193.6,193.14,193.14,20438.0
2016-03-21 15:40:00,193.15,193.15,192.53,192.55,34137.0,193.15,193.15,192.53,192.55,34137.0
2016-03-21 15:50:00,192.55,192.66,192.17,192.32,103284.0,192.55,192.66,192.17,192.32,103284.0
2016-03-22 09:30:00,190.44,192.0,190.3,191.23,23481.0,190.44,192.0,190.3,191.23,23481.0
2016-03-22 09:40:00,191.26,191.52,190.19,190.26,27089.0,191.26,191.52,190.19,190.26,27089.0
2016-03-22 09:50:00,190.24,190.65,190.07,190.31,14661.0,190.24,190.65,190.07,190.31,14661.0
2016-03-22 10:00:00,190.31,190.64,190.05,190.11,16065.0,190.31,190.64,190.05,190.11,16065.0
2016-03-22 10:10:00,190.12,190.54,189.65,189.65,19214.0,190.12,190.54,189.65,189.65,19214.0
2016-03-22 10:20:00,189.74,190.17,189.46,189.9,15422.0,189.74,190.17,189.46,189.9,15422.0
2016-03-22 10:30:00,189.9,190.56,189.87,190.56,10137.0,189.9,190.56,189.87,190.56,10137.0
2016-03-22 10:40:00,190.5,190.98,190.34,190.85,7335.0,190.5,190.98,190.34,190.85,7335.0
2016-03-22 10:50:00,190.89,191.13,190.83,191.04,8751.0,190.89,191.13,190.83,191.04,8751.0
2016-03-22 11:00:00,191.12,191.16,190.84,190.95,3700.0,191.12,191.16,190.84,190.95,3700.0
2016-03-22 11:10:00,190.86,190.98,190.74,190.83,5943.0,190.86,190.98,190.74,190.83,5943.0
2016-03-22 11:20:00,190.82,190.82,190.23,190.37,10214.0,190.82,190.82,190.23,190.37,10214.0
2016-03-22 11:30:00,190.44,190.49,190.2,190.46,4521.0,190.44,190.49,190.2,190.46,4521.0
2016-03-22 11:40:00,190.38,190.82,190.38,190.47,8437.0,190.38,190.82,190.38,190.47,8437.0
2016-03-22 11:50:00,190.33,190.64,190.23,190.36,3290.0,190.33,190.64,190.23,190.36,3290.0
2016-03-22 12:00:00,190.22,190.42,190.03,190.32,10280.0,190.22,190.42,190.03,190.32,10280.0
2016-03-22 12:10:00,190.32,190.49,190.24,190.37,4122.0,190.32,190.49,190.24,190.37,4122.0
2016-03-22 12:20:00,190.44,190.96,190.37,190.96,6527.0,190.44,190.96,190.37,190.96,6527.0
2016-03-22 12:30:00,190.93,190.98,190.58,190.83,191438.0,190.93,190.98,190.58,190.83,191438.0
2016-03-22 12:40:00,190.83,191.2,190.8,191.13,82948.0,190.83,191.2,190.8,191.13,82948.0
2016-03-22 12:50:00,191.18,192.0,191.18,191.94,17268.0,191.18,192.0,191.18,191.94,17268.0
2016-03-22 13:00:00,191.97,192.04,191.78,191.84,12270.0,191.97,192.04,191.78,191.84,12270.0
2016-03-22 13:10:00,191.83,192.15,191.83,192.06,4292.0,191.83,192.15,191.83,192.06,4292.0
2016-03-22 13:20:00,192.03,192.13,191.85,192.12,4171.0,192.03,192.13,191.85,192.12,4171.0
2016-03-22 13:30:00,192.08,192.26,191.94,192.09,9025.0,192.08,192.26,191.94,192.09,9025.0
2016-03-22 13:40:00,192.09,192.16,191.85,192.14,16384.0,192.09,192.16,191.85,192.14,16384.0
2016-03-22 13:50:00,192.14,192.5,192.07,192.31,10538.0,192.14,192.5,192.07,192.31,10538.0
2016-03-22 14:00:00,192.38,192.46,192.22,192.24,8782.0,192.38,192.46,192.22,192.24,8782.0
2016-03-22 14:10:00,192.26,192.39,191.86,192.07,8613.0,192.26,192.39,191.86,192.07,8613.0
2016-03-22 14:20:00,191.97,192.04,191.74,191.91,3400.0,191.97,192.04,191.74,191.91,3400.0
2016-03-22 14:30:00,192.03,192.14,191.83,191.88,7120.0,192.03,192.14,191.83,191.88,7120.0
2016-03-22 14:40:00,191.98,192.27,191.79,192.01,6707.0,191.98,192.27,191.79,192.01,6707.0
2016-03-22 14:50:00,192.09,192.22,191.82,191.86,10487.0,192.09,192.22,191.82,191.86,10487.0
2016-03-22 15:00:00,191.86,192.01,191.76,191.97,6704.0,191.86,192.01,191.76,191.97,6704.0
2016-03-22 15:10:00,191.97,192.13,191.71,191.94,15868.0,191.97,192.13,191.71,191.94,15868.0
2016-03-22 15:20:00,191.83,192.03,191.82,192.01,12352.0,191.83,192.03,191.82,192.01,12352.0
2016-03-22 15:30:00,192.02,192.04,191.84,191.86,10935.0,192.02,192.04,191.84,191.86,10935.0
2016-03-22 15:40:00,191.86,192.01,191.72,191.75,17998.0,191.86,192.01,191.72,191.75,17998.0
2016-03-22 15:50:00,191.76,191.88,191.53,191.65,44996.0,191.76,191.88,191.53,191.65,44996.0
2016-03-23 09:30:00,191.22,191.98,190.77,191.54,16585.0,191.22,191.98,190.77,191.54,16585.0
2016-03-23 09:40:00,191.43,191.97,191.1,191.24,8268.0,191.43,191.97,191.1,191.24,8268.0
2016-03-23 09:50:00,191.26,191.78,191.06,191.63,8306.0,191.26,191.78,191.06,191.63,8306.0
2016-03-23 10:00:00,191.46,192.37,191.23,192.25,10015.0,191.46,192.37,191.23,192.25,10015.0
2016-03-23 10:10:00,192.39,192.85,191.66,191.85,17471.0,192.39,192.85,191.66,191.85,17471.0
2016-03-23 10:20:00,191.93,192.26,191.72,191.72,9604.0,191.93,192.26,191.72,191.72,9604.0
2016-03-23 10:30:00,191.64,192.35,191.43,192.19,9206.0,191.64,192.35,191.43,192.19,9206.0
2016-03-23 10:40:00,192.17,192.74,192.09,192.41,4849.0,192.17,192.74,192.09,192.41,4849.0
2016-03-23 10:50:00,192.54,192.54,191.86,192.5,8250.0,192.54,192.54,191.86,192.5,8250.0
2016-03-23 11:00:00,192.28,192.47,191.91,192.47,5036.0,192.28,192.47,191.91,192.47,5036.0
2016-03-23 11:10:00,192.42,192.59,192.18,192.21,13221.0,192.42,192.59,192.18,192.21,13221.0
2016-03-23 11:20:00,192.18,192.47,192.17,192.4,9754.0,192.18,192.47,192.17,192.4,9754.0
2016-03-23 11:30:00,192.42,192.49,192.13,192.15,7472.0,192.42,192.49,192.13,192.15,7472.0
2016-03-23 11:40:00,192.01,192.23,191.96,192.15,6986.0,192.01,192.23,191.96,192.15,6986.0
2016-03-23 11:50:00,192.16,192.19,191.79,191.97,7332.0,192.16,192.19,191.79,191.97,7332.0
2016-03-23 12:00:00,192.16,192.46,192.16,192.28,5538.0,192.16,192.46,192.16,192.28,5538.0
2016-03-23 12:10:00,192.29,192.59,192.15,192.45,14456.0,192.29,192.59,192.15,192.45,14456.0
2016-03-23 12:20:00,192.5,192.58,192.27,192.5,12436.0,192.5,192.58,192.27,192.5,12436.0
2016-03-23 12:30:00,192.44,192.95,192.37,192.94,10178.0,192.44,192.95,192.37,192.94,10178.0
2016-03-23 12:40:00,192.93,192.93,192.62,192.69,4650.0,192.93,192.93,192.62,192.69,4650.0
2016-03-23 12:50:00,192.69,193.07,192.69,192.96,14968.0,192.69,193.07,192.69,192.96,14968.0
2016-03-23 13:00:00,192.87,192.93,192.36,192.4,9684.0,192.87,192.93,192.36,192.4,9684.0
2016-03-23 13:10:00,192.41,192.66,192.36,192.42,5449.0,192.41,192.66,192.36,192.42,5449.0
2016-03-23 13:20:00,192.35,192.39,192.11,192.39,15427.0,192.35,192.39,192.11,192.39,15427.0
2016-03-23 13:30:00,192.29,192.53,191.95,192.01,7979.0,192.29,192.53,191.95,192.01,7979.0
2016-03-23 13:40:00,192.03,192.24,192.03,192.21,2078.0,192.03,192.24,192.03,192.21,2078.0
2016-03-23 13:50:00,192.21,192.21,191.43,191.68,16019.0,192.21,192.21,191.43,191.68,16019.0
2016-03-23 14:00:00,191.78,192.05,191.78,191.91,5092.0,191.78,192.05,191.78,191.91,5092.0
2016-03-23 14:10:00,191.9,192.05,191.86,192.05,5750.0,191.9,192.05,191.86,192.05,5750.0
2016-03-23 14:20:00,192.04,192.15,191.76,192.02,6358.0,192.04,192.15,191.76,192.02,6358.0
2016-03-23 14:30:00,192.15,192.36,191.94,191.94,5500.0,192.15,192.36,191.94,191.94,5500.0
2016-03-23 14:40:00,192.04,192.24,191.85,191.98,20367.0,192.04,192.24,191.85,191.98,20367.0
2016-03-23 14:50:00,191.95,191.95,191.52,191.6,9826.0,191.95,191.95,191.52,191.6,9826.0
2016-03-23 15:00:00,191.67,191.86,191.53,191.55,8200.0,191.67,191.86,191.53,191.55,8200.0
2016-03-23 15:10:00,191.57,191.67,191.46,191.57,12300.0,191.57,191.67,191.46,191.57,12300.0
2016-03-23 15:20:00,191.61,191.63,191.38,191.58,7135.0,191.61,191.63,191.38,191.58,7135.0
2016-03-23 15:30:00,191.57,191.73,191.49,191.59,6702.0,191.57,191.73,191.49,191.59,6702.0
2016-03-23 15:40:00,191.61,191.85,191.42,191.58,15415.0,191.61,191.85,191.42,191.58,15415.0
2016-03-23 15:50:00,191.6,191.7,191.41,191.5,23947.0,191.6,191.7,191.41,191.5,23947.0
2016-03-24 09:30:00,191.4,192.71,190.61,191.13,16167.0,191.4,192.71,190.61,191.13,16167.0
2016-03-24 09:40:00,191.41,191.98,190.82,190.83,10293.0,191.41,191.98,190.82,190.83,10293.0
2016-03-24 09:50:00,190.75,191.66,190.75,191.54,6515.0,190.75,191.66,190.75,191.54,6515.0
2016-03-24 10:00:00,191.54,191.83,191.25,191.45,29776.0,191.54,191.83,191.25,191.45,29776.0
2016-03-24 10:10:00,191.45,191.69,191.27,191.3,6873.0,191.45,191.69,191.27,191.3,6873.0
2016-03-24 10:20:00,191.25,191.38,190.66,190.68,25329.0,191.25,191.38,190.66,190.68,25329.0
2016-03-24 10:30:00,190.71,191.28,190.7,191.26,15540.0,190.71,191.28,190.7,191.26,15540.0
2016-03-24 10:40:00,191.19,191.62,191.1,191.46,26035.0,191.19,191.62,191.1,191.46,26035.0
2016-03-24 10:50:00,191.53,191.79,191.05,191.25,8251.0,191.53,191.79,191.05,191.25,8251.0
2016-03-24 11:00:00,191.19,191.76,191.13,191.71,9319.0,191.19,191.76,191.13,191.71,9319.0
2016-03-24 11:10:00,191.74,191.74,191.42,191.68,12100.0,191.74,191.74,191.42,191.68,12100.0
2016-03-24 11:20:00,191.68,191.74,191.48,191.66,4467.0,191.68,191.74,191.48,191.66,4467.0
2016-03-24 11:30:00,191.61,191.96,191.61,191.87,4039.0,191.61,191.96,191.61,191.87,4039.0
2016-03-24 11:40:00,191.7,191.9,191.42,191.54,21856.0,191.7,191.9,191.42,191.54,21856.0
2016-03-24 11:50:00,191.5,191.5,191.19,191.22,3230.0,191.5,191.5,191.19,191.22,3230.0
2016-03-24 12:00:00,191.38,191.77,191.33,191.71,4205.0,191.38,191.77,191.33,191.71,4205.0
2016-03-24 12:10:00,191.71,191.8,191.53,191.73,9324.0,191.71,191.8,191.53,191.73,9324.0
2016-03-24 12:20:00,191.75,191.82,191.51,191.59,6600.0,191.75,191.82,191.51,191.59,6600.0
2016-03-24 12:30:00,191.56,191.84,191.56,191.6,6137.0,191.56,191.84,191.56,191.6,6137.0
2016-03-24 12:40:00,191.56,191.87,191.55,191.65,10252.0,191.56,191.87,191.55,191.65,10252.0
2016-03-24 12:50:00,191.58,191.66,191.37,191.37,12066.0,191.58,191.66,191.37,191.37,12066.0
2016-03-24 13:00:00,191.34,191.39,190.91,190.91,5212.0,191.34,191.39,190.91,190.91,5212.0
2016-03-24 13:10:00,191.0,191.12,190.78,190.91,12930.0,191.0,191.12,190.78,190.91,12930.0
2016-03-24 13:20:00,190.87,191.03,190.7,190.75,17052.0,190.87,191.03,190.7,190.75,17052.0
2016-03-24 13:30:00,190.78,191.1,190.78,190.97,7624.0,190.78,191.1,190.78,190.97,7624.0
2016-03-24 13:40:00,191.02,191.1,190.88,190.88,3609.0,191.02,191.1,190.88,190.88,3609.0
2016-03-24 13:50:00,190.92,191.12,190.89,190.93,6832.0,190.92,191.12,190.89,190.93,6832.0
2016-03-24 14:00:00,190.89,191.38,190.88,191.09,9356.0,190.89,191.38,190.88,191.09,9356.0
2016-03-24 14:10:00,191.13,191.4,190.99,191.27,9513.0,191.13,191.4,190.99,191.27,9513.0
2016-03-24 14:20:00,191.36,191.57,191.27,191.51,12380.0,191.36,191.57,191.27,191.51,12380.0
2016-03-24 14:30:00,191.51,191.74,191.49,191.49,4949.0,191.51,191.74,191.49,191.49,4949.0
2016-03-24 14:40:00,191.49,191.69,191.49,191.68,4391.0,191.49,191.69,191.49,191.68,4391.0
2016-03-24 14:50:00,191.75,191.79,191.59,191.65,4221.0,191.75,191.79,191.59,191.65,4221.0
2016-03-24 15:00:00,191.66,191.69,191.24,191.31,29280.0,191.66,191.69,191.24,191.31,29280.0
2016-03-24 15:10:00,191.3,191.67,191.26,191.65,4309.0,191.3,191.67,191.26,191.65,4309.0
2016-03-24 15:20:00,191.68,191.76,191.45,191.55,13970.0,191.68,191.76,191.45,191.55,13970.0
2016-03-24 15:30:00,191.59,191.77,191.44,191.66,8561.0,191.59,191.77,191.44,191.66,8561.0
2016-03-24 15:40:00,191.59,191.72,191.29,191.46,19492.0,191.59,191.72,191.29,191.46,19492.0
2016-03-24 15:50:00,191.43,191.86,191.38,191.74,40775.0,191.43,191.86,191.38,191.74,40775.0
2016-03-28 09:30:00,191.84,192.5,190.74,192.21,23581.0,191.84,192.5,190.74,192.21,23581.0
2016-03-28 09:40:00,192.48,192.6,191.87,192.58,11135.0,192.48,192.6,191.87,192.58,11135.0
2016-03-28 09:50:00,192.6,193.6,192.6,193.08,16733.0,192.6,193.6,192.6,193.08,16733.0
2016-03-28 10:00:00,192.98,193.54,192.8,193.05,13398.0,192.98,193.54,192.8,193.05,13398.0
2016-03-28 10:10:00,193.06,193.1,192.19,192.29,10671.0,193.06,193.1,192.19,192.29,10671.0
2016-03-28 10:20:00,192.55,192.66,192.22,192.3,8438.0,192.55,192.66,192.22,192.3,8438.0
2016-03-28 10:30:00,192.17,192.38,191.82,192.02,6412.0,192.17,192.38,191.82,192.02,6412.0
2016-03-28 10:40:00,191.85,191.96,191.45,191.73,6852.0,191.85,191.96,191.45,191.73,6852.0
2016-03-28 10:50:00,191.77,191.9,191.2,191.81,7785.0,191.77,191.9,191.2,191.81,7785.0
2016-03-28 11:00:00,191.78,191.78,191.08,191.25,27374.0,191.78,191.78,191.08,191.25,27374.0
2016-03-28 11:10:00,191.2,191.63,191.2,191.37,3351.0,191.2,191.63,191.2,191.37,3351.0
2016-03-28 11:20:00,191.43,191.71,191.4,191.56,7534.0,191.43,191.71,191.4,191.56,7534.0
2016-03-28 11:30:00,191.58,191.83,191.44,191.73,9689.0,191.58,191.83,191.44,191.73,9689.0
2016-03-28 11:40:00,191.63,191.64,191.37,191.64,2600.0,191.63,191.64,191.37,191.64,2600.0
2016-03-28 11:50:00,191.65,192.36,191.57,192.28,8792.0,191.65,192.36,191.57,192.28,8792.0
2016-03-28 12:00:00,192.26,192.26,191.49,191.49,8281.0,192.26,192.26,191.49,191.49,8281.0
2016-03-28 12:10:00,191.63,191.63,191.18,191.45,9959.0,191.63,191.63,191.18,191.45,9959.0
2016-03-28 12:20:00,191.42,191.8,191.33,191.72,4986.0,191.42,191.8,191.33,191.72,4986.0
2016-03-28 12:30:00,191.72,192.07,191.67,191.74,8399.0,191.72,192.07,191.67,191.74,8399.0
2016-03-28 12:40:00,191.86,191.95,191.44,191.54,13347.0,191.86,191.95,191.44,191.54,13347.0
2016-03-28 12:50:00,191.61,191.79,191.46,191.46,5300.0,191.61,191.79,191.46,191.46,5300.0
2016-03-28 13:00:00,191.44,191.67,191.36,191.57,7100.0,191.44,191.67,191.36,191.57,7100.0
2016-03-28 13:10:00,191.46,191.46,191.26,191.28,4100.0,191.46,191.46,191.26,191.28,4100.0
2016-03-28 13:20:00,191.2,191.38,191.2,191.25,5700.0,191.2,191.38,191.2,191.25,5700.0
2016-03-28 13:30:00,191.21,191.49,191.21,191.42,10097.0,191.21,191.49,191.21,191.42,10097.0
2016-03-28 13:40:00,191.5,191.85,191.5,191.85,3900.0,191.5,191.85,191.5,191.85,3900.0
2016-03-28 13:50:00,191.86,192.1,191.79,192.1,2075.0,191.86,192.1,191.79,192.1,2075.0
2016-03-28 14:00:00,192.15,192.57,192.15,192.51,6605.0,192.15,192.57,192.15,192.51,6605.0
2016-03-28 14:10:00,192.61,192.61,192.31,192.33,3287.0,192.61,192.61,192.31,192.33,3287.0
2016-03-28 14:20:00,192.27,192.38,192.12,192.38,6100.0,192.27,192.38,192.12,192.38,6100.0
2016-03-28 14:30:00,192.3,192.37,192.07,192.32,3136.0,192.3,192.37,192.07,192.32,3136.0
2016-03-28 14:40:00,192.4,192.4,192.17,192.28,3946.0,192.4,192.4,192.17,192.28,3946.0
2016-03-28 14:50:00,192.26,192.31,191.78,191.79,3540.0,192.26,192.31,191.78,191.79,3540.0
2016-03-28 15:00:00,191.95,192.4,191.94,192.34,5039.0,191.95,192.4,191.94,192.34,5039.0
2016-03-28 15:10:00,192.34,192.51,192.2,192.35,10083.0,192.34,192.51,192.2,192.35,10083.0
2016-03-28 15:20:00,192.27,192.35,191.96,192.0,6557.0,192.27,192.35,191.96,192.0,6557.0
2016-03-28 15:30:00,191.9,192.25,191.9,192.04,4400.0,191.9,192.25,191.9,192.04,4400.0
2016-03-28 15:40:00,192.07,192.09,191.83,191.98,4261.0,192.07,192.09,191.83,191.98,4261.0
2016-03-28 15:50:00,191.88,192.06,191.71,191.91,29439.0,191.88,192.06,191.71,191.91,29439.0
2016-03-29 09:30:00,192.55,193.5,192.0,193.29,17659.0,192.55,193.5,192.0,193.29,17659.0
2016-03-29 09:40:00,193.19,193.93,192.88,192.9,20298.0,193.19,193.93,192.88,192.9,20298.0
2016-03-29 09:50:00,192.9,193.67,192.38,193.31,10195.0,192.9,193.67,192.38,193.31,10195.0
2016-03-29 10:00:00,193.23,193.77,192.88,193.09,6613.0,193.23,193.77,192.88,193.09,6613.0
2016-03-29 10:10:00,193.25,193.25,192.51,192.58,4350.0,193.25,193.25,192.51,192.58,4350.0
2016-03-29 10:20:00,192.54,192.86,192.39,192.39,6025.0,192.54,192.86,192.39,192.39,6025.0
2016-03-29 10:30:00,192.39,192.57,192.19,192.19,2500.0,192.39,192.57,192.19,192.19,2500.0
2016-03-29 10:40:00,192.35,192.94,192.28,192.6,10058.0,192.35,192.94,192.28,192.6,10058.0
2016-03-29 10:50:00,192.58,192.71,192.45,192.55,18537.0,192.58,192.71,192.45,192.55,18537.0
2016-03-29 11:00:00,192.53,192.63,192.14,192.14,7921.0,192.53,192.63,192.14,192.14,7921.0
2016-03-29 11:10:00,192.3,192.52,192.3,192.5,2833.0,192.3,192.52,192.3,192.5,2833.0
2016-03-29 11:20:00,192.5,192.59,191.89,192.02,15702.0,192.5,192.59,191.89,192.02,15702.0
2016-03-29 11:30:00,191.96,191.97,191.68,191.77,5029.0,191.96,191.97,191.68,191.77,5029.0
2016-03-29 11:40:00,191.69,192.04,191.62,192.02,2730.0,191.69,192.04,191.62,192.02,2730.0
2016-03-29 11:50:00,192.19,192.22,191.69,191.69,10937.0,192.19,192.22,191.69,191.69,10937.0
2016-03-29 12:00:00,191.65,192.01,191.53,191.84,10922.0,191.65,192.01,191.53,191.84,10922.0
2016-03-29 12:10:00,191.86,192.12,191.78,191.85,7351.0,191.86,192.12,191.78,191.85,7351.0
2016-03-29 12:20:00,191.87,192.98,191.83,192.77,16580.0,191.87,192.98,191.83,192.77,16580.0
2016-03-29 12:30:00,192.72,192.97,192.42,192.43,11645.0,192.72,192.97,192.42,192.43,11645.0
2016-03-29 12:40:00,192.59,193.03,192.57,192.61,9544.0,192.59,193.03,192.57,192.61,9544.0
2016-03-29 12:50:00,192.73,192.81,192.46,192.66,8833.0,192.73,192.81,192.46,192.66,8833.0
2016-03-29 13:00:00,192.66,192.68,192.09,192.35,7496.0,192.66,192.68,192.09,192.35,7496.0
2016-03-29 13:10:00,192.3,192.58,192.25,192.5,6830.0,192.3,192.58,192.25,192.5,6830.0
2016-03-29 13:20:00,192.41,192.52,192.24,192.44,2875.0,192.41,192.52,192.24,192.44,2875.0
2016-03-29 13:30:00,192.41,192.51,191.96,192.08,7300.0,192.41,192.51,191.96,192.08,7300.0
2016-03-29 13:40:00,192.14,192.28,192.05,192.23,6225.0,192.14,192.28,192.05,192.23,6225.0
2016-03-29 13:50:00,192.26,192.37,192.09,192.24,5962.0,192.26,192.37,192.09,192.24,5962.0
2016-03-29 14:00:00,192.11,192.56,192.03,192.4,20122.0,192.11,192.56,192.03,192.4,20122.0
2016-03-29 14:10:00,192.49,192.5,192.25,192.46,9579.0,192.49,192.5,192.25,192.46,9579.0
2016-03-29 14:20:00,192.41,192.54,192.26,192.46,6175.0,192.41,192.54,192.26,192.46,6175.0
2016-03-29 14:30:00,192.47,192.72,192.41,192.57,11355.0,192.47,192.72,192.41,192.57,11355.0
2016-03-29 14:40:00,192.6,192.81,192.56,192.77,21944.0,192.6,192.81,192.56,192.77,21944.0
2016-03-29 14:50:00,192.9,192.96,192.58,192.6,4551.0,192.9,192.96,192.58,192.6,4551.0
2016-03-29 15:00:00,192.68,193.15,192.59,193.0,16613.0,192.68,193.15,192.59,193.0,16613.0
2016-03-29 15:10:00,193.0,193.1,192.91,193.1,6492.0,193.0,193.1,192.91,193.1,6492.0
2016-03-29 15:20:00,193.1,193.46,193.05,193.37,10829.0,193.1,193.46,193.05,193.37,10829.0
2016-03-29 15:30:00,193.37,193.37,192.84,193.09,7566.0,193.37,193.37,192.84,193.09,7566.0
2016-03-29 15:40:00,193.1,193.23,192.93,193.19,9183.0,193.1,193.23,192.93,193.19,9183.0
2016-03-29 15:50:00,193.25,193.49,193.19,193.37,22924.0,193.25,193.49,193.19,193.37,22924.0
2016-03-30 09:30:00,194.87,194.99,194.1,194.43,14889.0,194.87,194.99,194.1,194.43,14889.0
2016-03-30 09:40:00,194.55,194.96,194.49,194.55,14188.0,194.55,194.96,194.49,194.55,14188.0
2016-03-30 09:50:00,194.56,194.59,193.87,194.13,15053.0,194.56,194.59,193.87,194.13,15053.0
2016-03-30 10:00:00,193.84,193.9,193.01,193.22,11600.0,193.84,193.9,193.01,193.22,11600.0
2016-03-30 10:10:00,193.23,193.65,193.21,193.21,15455.0,193.23,193.65,193.21,193.21,15455.0
2016-03-30 10:20:00,193.12,193.7,193.12,193.31,46584.0,193.12,193.7,193.12,193.31,46584.0
2016-03-30 10:30:00,193.4,193.4,192.71,192.82,37838.0,193.4,193.4,192.71,192.82,37838.0
2016-03-30 10:40:00,192.95,192.95,192.33,192.75,7850.0,192.95,192.95,192.33,192.75,7850.0
2016-03-30 10:50:00,192.7,193.1,192.64,193.04,3840.0,192.7,193.1,192.64,193.04,3840.0
2016-03-30 11:00:00,193.01,193.11,192.71,192.85,13022.0,193.01,193.11,192.71,192.85,13022.0
2016-03-30 11:10:00,192.81,192.95,192.6,192.8,8103.0,192.81,192.95,192.6,192.8,8103.0
2016-03-30 11:20:00,192.75,193.13,192.75,192.97,15333.0,192.75,193.13,192.75,192.97,15333.0
2016-03-30 11:30:00,192.86,193.45,192.85,193.37,14919.0,192.86,193.45,192.85,193.37,14919.0
2016-03-30 11:40:00,193.38,193.86,193.2,193.68,9890.0,193.38,193.86,193.2,193.68,9890.0
2016-03-30 11:50:00,193.59,193.73,193.32,193.64,4141.0,193.59,193.73,193.32,193.64,4141.0
2016-03-30 12:00:00,193.58,193.62,193.14,193.62,2684.0,193.58,193.62,193.14,193.62,2684.0
2016-03-30 12:10:00,193.64,193.74,193.48,193.5,1900.0,193.64,193.74,193.48,193.5,1900.0
2016-03-30 12:20:00,193.63,193.64,193.05,193.37,5353.0,193.63,193.64,193.05,193.37,5353.0
2016-03-30 12:30:00,193.5,193.65,193.33,193.33,2050.0,193.5,193.65,193.33,193.33,2050.0
2016-03-30 12:40:00,193.34,193.44,193.23,193.32,6251.0,193.34,193.44,193.23,193.32,6251.0
2016-03-30 12:50:00,193.17,193.34,193.13,193.22,1900.0,193.17,193.34,193.13,193.22,1900.0
2016-03-30 13:00:00,193.33,193.54,193.27,193.33,2900.0,193.33,193.54,193.27,193.33,2900.0
2016-03-30 13:10:00,193.51,193.72,193.51,193.67,1100.0,193.51,193.72,193.51,193.67,1100.0
2016-03-30 13:20:00,193.66,193.86,193.6,193.6,3725.0,193.66,193.86,193.6,193.6,3725.0
2016-03-30 13:30:00,193.64,193.64,193.39,193.39,1119.0,193.64,193.64,193.39,193.39,1119.0
2016-03-30 13:40:00,193.57,193.86,193.49,193.71,5225.0,193.57,193.86,193.49,193.71,5225.0
2016-03-30 13:50:00,193.7,193.87,193.6,193.81,3394.0,193.7,193.87,193.6,193.81,3394.0
2016-03-30 14:00:00,193.73,193.95,193.63,193.87,21380.0,193.73,193.95,193.63,193.87,21380.0
2016-03-30 14:10:00,193.77,193.88,193.6,193.63,3700.0,193.77,193.88,193.6,193.63,3700.0
2016-03-30 14:20:00,193.77,194.07,193.65,194.07,7427.0,193.77,194.07,193.65,194.07,7427.0
2016-03-30 14:30:00,194.11,194.42,194.11,194.41,7962.0,194.11,194.42,194.11,194.41,7962.0
2016-03-30 14:40:00,194.4,194.61,194.26,194.55,5391.0,194.4,194.61,194.26,194.55,5391.0
2016-03-30 14:50:00,194.62,194.77,194.44,194.52,15574.0,194.62,194.77,194.44,194.52,15574.0
2016-03-30 15:00:00,194.45,194.72,194.41,194.72,17815.0,194.45,194.72,194.41,194.72,17815.0
2016-03-30 15:10:00,194.74,194.9,194.62,194.83,26496.0,194.74,194.9,194.62,194.83,26496.0
2016-03-30 15:20:00,194.88,195.0,194.8,194.87,13378.0,194.88,195.0,194.8,194.87,13378.0
2016-03-30 15:30:00,194.84,194.92,194.7,194.74,12550.0,194.84,194.92,194.7,194.74,12550.0
2016-03-30 15:40:00,194.73,194.77,194.14,194.23,19539.0,194.73,194.77,194.14,194.23,19539.0
2016-03-30 15:50:00,194.13,194.34,193.92,194.11,42682.0,194.13,194.34,193.92,194.11,42682.0
2016-03-31 09:30:00,193.87,194.94,193.1,193.54,20550.0,193.87,194.94,193.1,193.54,20550.0
2016-03-31 09:40:00,193.85,194.16,193.39,193.7,5224.0,193.85,194.16,193.39,193.7,5224.0
2016-03-31 09:50:00,193.42,194.06,193.35,193.89,6224.0,193.42,194.06,193.35,193.89,6224.0
2016-03-31 10:00:00,193.88,193.88,193.46,193.73,3536.0,193.88,193.88,193.46,193.73,3536.0
2016-03-31 10:10:00,193.74,194.5,193.73,194.3,7224.0,193.74,194.5,193.73,194.3,7224.0
2016-03-31 10:20:00,194.5,194.71,194.35,194.61,10676.0,194.5,194.71,194.35,194.61,10676.0
2016-03-31 10:30:00,194.53,194.53,193.94,193.94,10119.0,194.53,194.53,193.94,193.94,10119.0
2016-03-31 10:40:00,193.88,194.32,193.61,193.92,16719.0,193.88,194.32,193.61,193.92,16719.0
2016-03-31 10:50:00,193.9,194.05,193.52,193.69,18184.0,193.9,194.05,193.52,193.69,18184.0
2016-03-31 11:00:00,193.77,194.12,193.52,193.77,7717.0,193.77,194.12,193.52,193.77,7717.0
2016-03-31 11:10:00,193.87,194.15,193.83,194.13,23106.0,193.87,194.15,193.83,194.13,23106.0
2016-03-31 11:20:00,193.8,194.0,193.45,193.46,31906.0,193.8,194.0,193.45,193.46,31906.0
2016-03-31 11:30:00,193.52,193.64,193.11,193.31,8480.0,193.52,193.64,193.11,193.31,8480.0
2016-03-31 11:40:00,193.32,193.66,193.16,193.65,21262.0,193.32,193.66,193.16,193.65,21262.0
2016-03-31 11:50:00,193.61,193.86,193.43,193.47,7412.0,193.61,193.86,193.43,193.47,7412.0
2016-03-31 12:00:00,193.46,193.46,192.62,193.33,22429.0,193.46,193.46,192.62,193.33,22429.0
2016-03-31 12:10:00,193.2,193.5,193.1,193.4,9924.0,193.2,193.5,193.1,193.4,9924.0
2016-03-31 12:20:00,193.48,193.63,193.12,193.63,18106.0,193.48,193.63,193.12,193.63,18106.0
2016-03-31 12:30:00,193.65,193.73,192.99,193.43,20609.0,193.65,193.73,192.99,193.43,20609.0
2016-03-31 12:40:00,193.44,193.69,193.44,193.67,3700.0,193.44,193.69,193.44,193.67,3700.0
2016-03-31 12:50:00,193.58,193.62,193.39,193.47,6389.0,193.58,193.62,193.39,193.47,6389.0
2016-03-31 13:00:00,193.41,193.57,193.22,193.35,5100.0,193.41,193.57,193.22,193.35,5100.0
2016-03-31 13:10:00,193.39,193.44,193.21,193.24,5843.0,193.39,193.44,193.21,193.24,5843.0
2016-03-31 13:20:00,193.3,193.35,193.16,193.2,4793.0,193.3,193.35,193.16,193.2,4793.0
2016-03-31 13:30:00,193.24,193.3,192.88,193.0,9917.0,193.24,193.3,192.88,193.0,9917.0
2016-03-31 13:40:00,193.01,193.25,192.92,193.22,8075.0,193.01,193.25,192.92,193.22,8075.0
2016-03-31 13:50:00,193.3,193.4,192.93,193.11,21749.0,193.3,193.4,192.93,193.11,21749.0
2016-03-31 14:00:00,193.06,193.26,192.92,193.12,10060.0,193.06,193.26,192.92,193.12,10060.0
2016-03-31 14:10:00,193.13,193.5,193.0,193.3,8388.0,193.13,193.5,193.0,193.3,8388.0
2016-03-31 14:20:00,193.35,193.35,193.08,193.08,5924.0,193.35,193.35,193.08,193.08,5924.0
2016-03-31 14:30:00,193.15,193.33,193.15,193.29,5000.0,193.15,193.33,193.15,193.29,5000.0
2016-03-31 14:40:00,193.15,193.25,193.02,193.17,4289.0,193.15,193.25,193.02,193.17,4289.0
2016-03-31 14:50:00,193.17,193.27,193.04,193.08,4945.0,193.17,193.27,193.04,193.08,4945.0
2016-03-31 15:00:00,193.09,193.4,193.07,193.33,8982.0,193.09,193.4,193.07,193.33,8982.0
2016-03-31 15:10:00,193.39,193.44,193.16,193.39,11190.0,193.39,193.44,193.16,193.39,11190.0
2016-03-31 15:20:00,193.39,193.59,193.34,193.45,13208.0,193.39,193.59,193.34,193.45,13208.0
2016-03-31 15:30:00,193.45,193.7,193.41,193.69,15602.0,193.45,193.7,193.41,193.69,15602.0
2016-03-31 15:40:00,193.7,194.05,193.55,194.0,18888.0,193.7,194.05,193.55,194.0,18888.0
2016-03-31 15:50:00,193.92,193.92,193.37,193.74,49233.0,193.92,193.92,193.37,193.74,49233.0
2016-04-01 09:30:00,192.62,193.78,192.09,193.04,26973.0,192.62,193.78,192.09,193.04,26973.0
2016-04-01 09:40:00,193.0,193.49,192.48,193.28,8904.0,193.0,193.49,192.48,193.28,8904.0
2016-04-01 09:50:00,193.67,194.42,193.49,194.35,7342.0,193.67,194.42,193.49,194.35,7342.0
2016-04-01 10:00:00,194.35,195.61,194.08,195.42,14809.0,194.35,195.61,194.08,195.42,14809.0
2016-04-01 10:10:00,195.11,195.38,194.68,194.96,8588.0,195.11,195.38,194.68,194.96,8588.0
2016-04-01 10:20:00,194.96,195.04,194.08,194.56,10956.0,194.96,195.04,194.08,194.56,10956.0
2016-04-01 10:30:00,194.37,194.85,194.28,194.54,13503.0,194.37,194.85,194.28,194.54,13503.0
2016-04-01 10:40:00,194.5,194.67,194.22,194.57,4439.0,194.5,194.67,194.22,194.57,4439.0
2016-04-01 10:50:00,194.46,194.9,194.43,194.7,7774.0,194.46,194.9,194.43,194.7,7774.0
2016-04-01 11:00:00,194.73,194.9,194.63,194.67,6749.0,194.73,194.9,194.63,194.67,6749.0
2016-04-01 11:10:00,194.56,194.72,194.37,194.51,7869.0,194.56,194.72,194.37,194.51,7869.0
2016-04-01 11:20:00,194.5,194.73,194.39,194.55,19092.0,194.5,194.73,194.39,194.55,19092.0
2016-04-01 11:30:00,194.63,194.82,194.55,194.78,4100.0,194.63,194.82,194.55,194.78,4100.0
2016-04-01 11:40:00,194.81,195.0,194.56,194.68,5661.0,194.81,195.0,194.56,194.68,5661.0
2016-04-01 11:50:00,194.45,194.45,194.15,194.25,5436.0,194.45,194.45,194.15,194.25,5436.0
2016-04-01 12:00:00,194.25,194.8,194.24,194.75,3000.0,194.25,194.8,194.24,194.75,3000.0
2016-04-01 12:10:00,194.72,194.74,194.36,194.51,3143.0,194.72,194.74,194.36,194.51,3143.0
2016-04-01 12:20:00,194.31,194.46,194.26,194.46,3307.0,194.31,194.46,194.26,194.46,3307.0
2016-04-01 12:30:00,194.34,194.41,193.98,194.03,16999.0,194.34,194.41,193.98,194.03,16999.0
2016-04-01 12:40:00,194.07,194.29,193.97,194.24,4434.0,194.07,194.29,193.97,194.24,4434.0
2016-04-01 12:50:00,194.09,194.16,193.95,194.06,8865.0,194.09,194.16,193.95,194.06,8865.0
2016-04-01 13:00:00,194.01,194.01,193.4,193.51,6693.0,194.01,194.01,193.4,193.51,6693.0
2016-04-01 13:10:00,193.42,193.78,193.42,193.57,4410.0,193.42,193.78,193.42,193.57,4410.0
2016-04-01 13:20:00,193.6,193.91,193.54,193.74,5455.0,193.6,193.91,193.54,193.74,5455.0
2016-04-01 13:30:00,193.65,193.92,193.56,193.91,8053.0,193.65,193.92,193.56,193.91,8053.0
2016-04-01 13:40:00,193.86,194.28,193.79,194.04,10685.0,193.86,194.28,193.79,194.04,10685.0
2016-04-01 13:50:00,194.13,194.4,194.09,194.37,2800.0,194.13,194.4,194.09,194.37,2800.0
2016-04-01 14:00:00,194.38,194.38,194.18,194.38,5100.0,194.38,194.38,194.18,194.38,5100.0
2016-04-01 14:10:00,194.4,194.45,194.28,194.3,2300.0,194.4,194.45,194.28,194.3,2300.0
2016-04-01 14:20:00,194.16,194.3,194.09,194.21,5273.0,194.16,194.3,194.09,194.21,5273.0
2016-04-01 14:30:00,194.26,194.66,194.13,194.63,7041.0,194.26,194.66,194.13,194.63,7041.0
2016-04-01 14:40:00,194.67,194.77,194.51,194.74,2451.0,194.67,194.77,194.51,194.74,2451.0
2016-04-01 14:50:00,194.69,194.7,194.43,194.45,4300.0,194.69,194.7,194.43,194.45,4300.0
2016-04-01 15:00:00,194.56,194.73,194.38,194.52,9746.0,194.56,194.73,194.38,194.52,9746.0
2016-04-01 15:10:00,194.47,194.76,194.47,194.76,6016.0,194.47,194.76,194.47,194.76,6016.0
2016-04-01 15:20:00,194.67,194.83,194.55,194.56,8826.0,194.67,194.83,194.55,194.56,8826.0
2016-04-01 15:30:00,194.61,194.94,194.58,194.77,13508.0,194.61,194.94,194.58,194.77,13508.0
2016-04-01 15:40:00,194.76,194.89,194.61,194.88,12717.0,194.76,194.89,194.61,194.88,12717.0
2016-04-01 15:50:00,194.82,194.83,194.16,194.18,36283.0,194.82,194.83,194.16,194.18,36283.0
2016-04-04 09:30:00,194.68,194.84,193.5,193.63,12296.0,194.68,194.84,193.5,193.63,12296.0
2016-04-04 09:40:00,193.63,194.41,193.37,193.73,15405.0,193.63,194.41,193.37,193.73,15405.0
2016-04-04 09:50:00,193.83,193.83,193.25,193.61,7956.0,193.83,193.83,193.25,193.61,7956.0
2016-04-04 10:00:00,193.64,193.73,193.05,193.09,5523.0,193.64,193.73,193.05,193.09,5523.0
2016-04-04 10:10:00,193.07,193.28,192.62,192.71,10291.0,193.07,193.28,192.62,192.71,10291.0
2016-04-04 10:20:00,192.84,193.09,192.5,192.7,11831.0,192.84,193.09,192.5,192.7,11831.0
2016-04-04 10:30:00,192.68,192.76,192.26,192.3,8300.0,192.68,192.76,192.26,192.3,8300.0
2016-04-04 10:40:00,192.27,192.71,191.82,192.02,32510.0,192.27,192.71,191.82,192.02,32510.0
2016-04-04 10:50:00,191.72,191.88,191.48,191.48,11294.0,191.72,191.88,191.48,191.48,11294.0
2016-04-04 11:00:00,191.5,191.68,191.38,191.51,15548.0,191.5,191.68,191.38,191.51,15548.0
2016-04-04 11:10:00,191.62,191.78,191.37,191.62,15810.0,191.62,191.78,191.37,191.62,15810.0
2016-04-04 11:20:00,191.52,192.07,191.51,191.85,13217.0,191.52,192.07,191.51,191.85,13217.0
2016-04-04 11:30:00,191.92,192.43,191.61,192.39,14045.0,191.92,192.43,191.61,192.39,14045.0
2016-04-04 11:40:00,192.31,192.5,192.3,192.44,6100.0,192.31,192.5,192.3,192.44,6100.0
2016-04-04 11:50:00,192.44,192.74,192.43,192.66,5425.0,192.44,192.74,192.43,192.66,5425.0
2016-04-04 12:00:00,192.76,193.06,192.69,193.04,4297.0,192.76,193.06,192.69,193.04,4297.0
2016-04-04 12:10:00,192.98,193.02,192.82,193.02,4804.0,192.98,193.02,192.82,193.02,4804.0
2016-04-04 12:20:00,193.01,193.21,193.01,193.19,1900.0,193.01,193.21,193.01,193.19,1900.0
2016-04-04 12:30:00,193.12,193.29,192.88,193.27,5211.0,193.12,193.29,192.88,193.27,5211.0
2016-04-04 12:40:00,193.28,193.61,193.23,193.34,3600.0,193.28,193.61,193.23,193.34,3600.0
2016-04-04 12:50:00,193.4,193.52,193.28,193.46,3615.0,193.4,193.52,193.28,193.46,3615.0
2016-04-04 13:00:00,193.46,193.61,193.38,193.53,6335.0,193.46,193.61,193.38,193.53,6335.0
2016-04-04 13:10:00,193.61,193.81,193.61,193.68,3900.0,193.61,193.81,193.61,193.68,3900.0
2016-04-04 13:20:00,193.77,193.83,193.63,193.72,12400.0,193.77,193.83,193.63,193.72,12400.0
2016-04-04 13:30:00,193.83,193.95,193.54,193.54,11152.0,193.83,193.95,193.54,193.54,11152.0
2016-04-04 13:40:00,193.63,193.71,193.6,193.65,8595.0,193.63,193.71,193.6,193.65,8595.0
2016-04-04 13:50:00,193.65,193.67,193.03,193.08,13350.0,193.65,193.67,193.03,193.08,13350.0
2016-04-04 14:00:00,193.08,193.23,192.96,193.07,13329.0,193.08,193.23,192.96,193.07,13329.0
2016-04-04 14:10:00,193.09,193.2,192.66,192.98,15797.0,193.09,193.2,192.66,192.98,15797.0
2016-04-04 14:20:00,192.98,193.09,192.74,192.8,12200.0,192.98,193.09,192.74,192.8,12200.0
2016-04-04 14:30:00,192.8,193.26,192.8,193.16,5977.0,192.8,193.26,192.8,193.16,5977.0
2016-04-04 14:40:00,193.19,193.55,193.19,193.53,15314.0,193.19,193.55,193.19,193.53,15314.0
2016-04-04 14:50:00,193.5,193.5,193.26,193.46,6732.0,193.5,193.5,193.26,193.46,6732.0
2016-04-04 15:00:00,193.38,193.55,193.27,193.31,8982.0,193.38,193.55,193.27,193.31,8982.0
2016-04-04 15:10:00,193.27,193.33,192.96,193.03,16500.0,193.27,193.33,192.96,193.03,16500.0
2016-04-04 15:20:00,193.03,193.06,192.88,193.0,5199.0,193.03,193.06,192.88,193.0,5199.0
2016-04-04 15:30:00,193.0,193.11,192.85,192.93,14226.0,193.0,193.11,192.85,192.93,14226.0
2016-04-04 15:40:00,192.94,193.14,192.85,193.04,9600.0,192.94,193.14,192.85,193.04,9600.0
2016-04-04 15:50:00,193.1,193.16,192.86,193.11,51282.0,193.1,193.16,192.86,193.11,51282.0
2016-04-05 09:30:00,192.27,193.8,192.01,193.7,28974.0,192.27,193.8,192.01,193.7,28974.0
2016-04-05 09:40:00,193.75,193.78,192.93,193.25,37103.0,193.75,193.78,192.93,193.25,37103.0
2016-04-05 09:50:00,193.3,194.03,192.95,194.03,21100.0,193.3,194.03,192.95,194.03,21100.0
2016-04-05 10:00:00,194.08,194.74,193.97,194.65,27625.0,194.08,194.74,193.97,194.65,27625.0
2016-04-05 10:10:00,194.65,195.02,194.31,194.71,58644.0,194.65,195.02,194.31,194.71,58644.0
2016-04-05 10:20:00,194.68,194.93,194.19,194.79,20197.0,194.68,194.93,194.19,194.79,20197.0
2016-04-05 10:30:00,194.74,194.84,194.01,194.53,20542.0,194.74,194.84,194.01,194.53,20542.0
2016-04-05 10:40:00,194.42,194.62,194.06,194.5,11695.0,194.42,194.62,194.06,194.5,11695.0
2016-04-05 10:50:00,194.5,194.6,194.1,194.22,5896.0,194.5,194.6,194.1,194.22,5896.0
2016-04-05 11:00:00,194.22,194.74,194.22,194.48,7400.0,194.22,194.74,194.22,194.48,7400.0
2016-04-05 11:10:00,194.54,194.54,194.11,194.2,13143.0,194.54,194.54,194.11,194.2,13143.0
2016-04-05 11:20:00,194.28,194.52,194.19,194.43,6800.0,194.28,194.52,194.19,194.43,6800.0
2016-04-05 11:30:00,194.54,194.54,194.17,194.22,9830.0,194.54,194.54,194.17,194.22,9830.0
2016-04-05 11:40:00,194.3,194.31,193.83,194.05,13989.0,194.3,194.31,193.83,194.05,13989.0
2016-04-05 11:50:00,194.04,194.17,193.67,193.71,8292.0,194.04,194.17,193.67,193.71,8292.0
2016-04-05 12:00:00,193.68,194.2,193.68,194.2,8743.0,193.68,194.2,193.68,194.2,8743.0
2016-04-05 12:10:00,194.2,194.2,193.59,193.59,4626.0,194.2,194.2,193.59,193.59,4626.0
2016-04-05 12:20:00,193.65,193.7,193.15,193.34,28139.0,193.65,193.7,193.15,193.34,28139.0
2016-04-05 12:30:00,193.21,193.45,193.12,193.44,2800.0,193.21,193.45,193.12,193.44,2800.0
2016-04-05 12:40:00,193.46,193.69,193.36,193.36,7820.0,193.46,193.69,193.36,193.36,7820.0
2016-04-05 12:50:00,193.43,193.44,193.12,193.44,8649.0,193.43,193.44,193.12,193.44,8649.0
2016-04-05 13:00:00,193.42,193.47,193.19,193.19,6118.0,193.42,193.47,193.19,193.19,6118.0
2016-04-05 13:10:00,193.15,193.63,193.15,193.46,5258.0,193.15,193.63,193.15,193.46,5258.0
2016-04-05 13:20:00,193.5,194.13,193.5,194.13,7604.0,193.5,194.13,193.5,194.13,7604.0
2016-04-05 13:30:00,194.05,194.42,194.05,194.31,16034.0,194.05,194.42,194.05,194.31,16034.0
2016-04-05 13:40:00,194.35,194.46,194.22,194.27,12587.0,194.35,194.46,194.22,194.27,12587.0
2016-04-05 13:50:00,194.4,194.65,194.34,194.39,6174.0,194.4,194.65,194.34,194.39,6174.0
2016-04-05 14:00:00,194.44,194.55,194.35,194.45,5470.0,194.44,194.55,194.35,194.45,5470.0
2016-04-05 14:10:00,194.5,194.5,194.15,194.27,6605.0,194.5,194.5,194.15,194.27,6605.0
2016-04-05 14:20:00,194.38,194.6,194.36,194.53,6968.0,194.38,194.6,194.36,194.53,6968.0
2016-04-05 14:30:00,194.48,194.48,194.13,194.21,5110.0,194.48,194.48,194.13,194.21,5110.0
2016-04-05 14:40:00,194.25,194.3,194.12,194.19,7864.0,194.25,194.3,194.12,194.19,7864.0
2016-04-05 14:50:00,194.24,194.44,194.11,194.24,68482.0,194.24,194.44,194.11,194.24,68482.0
2016-04-05 15:00:00,194.31,194.49,194.25,194.3,10408.0,194.31,194.49,194.25,194.3,10408.0
2016-04-05 15:10:00,194.34,194.4,194.19,194.3,7952.0,194.34,194.4,194.19,194.3,7952.0
2016-04-05 15:20:00,194.38,194.45,194.19,194.21,6556.0,194.38,194.45,194.19,194.21,6556.0
2016-04-05 15:30:00,194.19,194.27,193.84,194.16,9941.0,194.19,194.27,193.84,194.16,9941.0
2016-04-05 15:40:00,194.17,194.22,193.83,193.94,13279.0,194.17,194.22,193.83,193.94,13279.0
2016-04-05 15:50:00,193.94,194.01,193.59,193.72,25261.0,193.94,194.01,193.59,193.72,25261.0
2016-04-06 09:30:00,193.91,194.45,193.42,193.8,11903.0,193.91,194.45,193.42,193.8,11903.0
2016-04-06 09:40:00,193.73,194.37,193.66,193.74,11466.0,193.73,194.37,193.66,193.74,11466.0
2016-04-06 09:50:00,193.74,195.41,193.74,195.26,16217.0,193.74,195.41,193.74,195.26,16217.0
2016-04-06 10:00:00,194.97,195.23,194.85,195.1,11761.0,194.97,195.23,194.85,195.1,11761.0
2016-04-06 10:10:00,195.18,195.19,194.74,194.91,7773.0,195.18,195.19,194.74,194.91,7773.0
2016-04-06 10:20:00,194.74,195.24,194.62,195.15,8271.0,194.74,195.24,194.62,195.15,8271.0
2016-04-06 10:30:00,195.1,195.37,194.78,195.24,15229.0,195.1,195.37,194.78,195.24,15229.0
2016-04-06 10:40:00,195.22,196.05,195.22,196.0,35659.0,195.22,196.05,195.22,196.0,35659.0
2016-04-06 10:50:00,195.93,196.34,195.91,195.96,18680.0,195.93,196.34,195.91,195.96,18680.0
2016-04-06 11:00:00,195.84,196.05,195.55,195.7,12696.0,195.84,196.05,195.55,195.7,12696.0
2016-04-06 11:10:00,195.59,195.96,195.59,195.6,12908.0,195.59,195.96,195.59,195.6,12908.0
2016-04-06 11:20:00,195.55,195.74,195.5,195.74,7134.0,195.55,195.74,195.5,195.74,7134.0
2016-04-06 11:30:00,195.74,195.94,195.52,195.52,11485.0,195.74,195.94,195.52,195.52,11485.0
2016-04-06 11:40:00,195.53,195.53,195.13,195.16,3575.0,195.53,195.53,195.13,195.16,3575.0
2016-04-06 11:50:00,195.1,195.36,195.09,195.31,6600.0,195.1,195.36,195.09,195.31,6600.0
2016-04-06 12:00:00,195.24,195.52,195.22,195.44,6725.0,195.24,195.52,195.22,195.44,6725.0
2016-04-06 12:10:00,195.37,195.61,195.18,195.54,8814.0,195.37,195.61,195.18,195.54,8814.0
2016-04-06 12:20:00,195.54,195.59,195.23,195.51,6128.0,195.54,195.59,195.23,195.51,6128.0
2016-04-06 12:30:00,195.54,195.86,195.47,195.84,9612.0,195.54,195.86,195.47,195.84,9612.0
2016-04-06 12:40:00,195.86,196.3,195.86,196.25,12900.0,195.86,196.3,195.86,196.25,12900.0
2016-04-06 12:50:00,196.25,196.5,196.15,196.31,20881.0,196.25,196.5,196.15,196.31,20881.0
2016-04-06 13:00:00,196.3,196.5,196.3,196.45,8116.0,196.3,196.5,196.3,196.45,8116.0
2016-04-06 13:10:00,196.45,196.6,196.19,196.19,10440.0,196.45,196.6,196.19,196.19,10440.0
2016-04-06 13:20:00,196.19,196.27,196.0,196.05,9423.0,196.19,196.27,196.0,196.05,9423.0
2016-04-06 13:30:00,196.06,196.44,196.03,196.3,8600.0,196.06,196.44,196.03,196.3,8600.0
2016-04-06 13:40:00,196.38,196.5,196.19,196.26,11451.0,196.38,196.5,196.19,196.26,11451.0
2016-04-06 13:50:00,196.19,196.4,195.65,195.65,10336.0,196.19,196.4,195.65,195.65,10336.0
2016-04-06 14:00:00,195.61,195.7,195.07,195.46,21147.0,195.61,195.7,195.07,195.46,21147.0
2016-04-06 14:10:00,195.52,195.58,195.18,195.43,9435.0,195.52,195.58,195.18,195.43,9435.0
2016-04-06 14:20:00,195.56,195.64,195.07,195.07,8900.0,195.56,195.64,195.07,195.07,8900.0
2016-04-06 14:30:00,195.08,195.31,194.64,194.66,15451.0,195.08,195.31,194.64,194.66,15451.0
2016-04-06 14:40:00,194.71,194.89,194.62,194.85,13076.0,194.71,194.89,194.62,194.85,13076.0
2016-04-06 14:50:00,194.92,195.13,194.88,195.1,8916.0,194.92,195.13,194.88,195.1,8916.0
2016-04-06 15:00:00,195.11,195.74,195.07,195.67,10906.0,195.11,195.74,195.07,195.67,10906.0
2016-04-06 15:10:00,195.75,195.76,195.29,195.74,10286.0,195.75,195.76,195.29,195.74,10286.0
2016-04-06 15:20:00,195.74,195.76,195.16,195.2,8390.0,195.74,195.76,195.16,195.2,8390.0
2016-04-06 15:30:00,195.27,195.56,194.92,194.92,13904.0,195.27,195.56,194.92,194.92,13904.0
2016-04-06 15:40:00,194.94,194.94,194.63,194.83,28251.0,194.94,194.94,194.63,194.83,28251.0
2016-04-06 15:50:00,194.82,195.02,194.52,194.67,63048.0,194.82,195.02,194.52,194.67,63048.0
2016-04-07 09:30:00,194.12,194.85,193.78,194.37,22721.0,194.12,194.85,193.78,194.37,22721.0
2016-04-07 09:40:00,194.64,194.65,194.06,194.27,14725.0,194.64,194.65,194.06,194.27,14725.0
2016-04-07 09:50:00,194.19,194.48,194.05,194.26,8303.0,194.19,194.48,194.05,194.26,8303.0
2016-04-07 10:00:00,194.29,195.04,194.2,194.83,13323.0,194.29,195.04,194.2,194.83,13323.0
2016-04-07 10:10:00,194.75,194.86,194.23,194.26,10697.0,194.75,194.86,194.23,194.26,10697.0
2016-04-07 10:20:00,194.2,194.33,193.8,193.8,43389.0,194.2,194.33,193.8,193.8,43389.0
2016-04-07 10:30:00,193.87,193.88,193.25,193.28,29158.0,193.87,193.88,193.25,193.28,29158.0
2016-04-07 10:40:00,193.31,193.97,193.25,193.62,14434.0,193.31,193.97,193.25,193.62,14434.0
2016-04-07 10:50:00,193.62,193.75,193.34,193.34,6100.0,193.62,193.75,193.34,193.34,6100.0
2016-04-07 11:00:00,193.45,193.49,192.65,192.7,20399.0,193.45,193.49,192.65,192.7,20399.0
2016-04-07 11:10:00,192.73,193.39,192.65,193.23,9081.0,192.73,193.39,192.65,193.23,9081.0
2016-04-07 11:20:00,193.23,193.54,192.99,193.48,9250.0,193.23,193.54,192.99,193.48,9250.0
2016-04-07 11:30:00,193.5,193.69,193.1,193.45,19619.0,193.5,193.69,193.1,193.45,19619.0
2016-04-07 11:40:00,193.44,193.72,193.38,193.38,6597.0,193.44,193.72,193.38,193.38,6597.0
2016-04-07 11:50:00,193.44,193.55,193.21,193.22,3903.0,193.44,193.55,193.21,193.22,3903.0
2016-04-07 12:00:00,193.31,193.44,193.15,193.15,10685.0,193.31,193.44,193.15,193.15,10685.0
2016-04-07 12:10:00,193.07,193.18,193.0,193.12,16747.0,193.07,193.18,193.0,193.12,16747.0
2016-04-07 12:20:00,193.1,193.39,193.02,193.2,11293.0,193.1,193.39,193.02,193.2,11293.0
2016-04-07 12:30:00,193.2,193.3,193.0,193.26,8000.0,193.2,193.3,193.0,193.26,8000.0
2016-04-07 12:40:00,193.26,193.47,193.09,193.14,9662.0,193.26,193.47,193.09,193.14,9662.0
2016-04-07 12:50:00,193.14,193.62,193.14,193.62,4100.0,193.14,193.62,193.14,193.62,4100.0
2016-04-07 13:00:00,193.57,193.76,193.43,193.76,7650.0,193.57,193.76,193.43,193.76,7650.0
2016-04-07 13:10:00,193.73,193.9,193.58,193.88,6800.0,193.73,193.9,193.58,193.88,6800.0
2016-04-07 13:20:00,193.85,193.9,193.78,193.8,5700.0,193.85,193.9,193.78,193.8,5700.0
2016-04-07 13:30:00,193.82,194.0,193.82,193.89,9974.0,193.82,194.0,193.82,193.89,9974.0
2016-04-07 13:40:00,194.0,194.15,193.42,193.42,10600.0,194.0,194.15,193.42,193.42,10600.0
2016-04-07 13:50:00,193.44,193.44,192.68,192.79,10460.0,193.44,193.44,192.68,192.79,10460.0
2016-04-07 14:00:00,192.85,192.98,191.93,192.07,27846.0,192.85,192.98,191.93,192.07,27846.0
2016-04-07 14:10:00,192.0,192.09,191.85,191.9,15450.0,192.0,192.09,191.85,191.9,15450.0
2016-04-07 14:20:00,192.01,192.44,191.93,192.34,10615.0,192.01,192.44,191.93,192.34,10615.0
2016-04-07 14:30:00,192.42,192.63,192.26,192.63,14048.0,192.42,192.63,192.26,192.63,14048.0
2016-04-07 14:40:00,192.64,192.7,192.24,192.25,8300.0,192.64,192.7,192.24,192.25,8300.0
2016-04-07 14:50:00,192.26,192.72,192.26,192.66,8315.0,192.26,192.72,192.26,192.66,8315.0
2016-04-07 15:00:00,192.73,193.58,192.65,193.51,15240.0,192.73,193.58,192.65,193.51,15240.0
2016-04-07 15:10:00,193.55,194.0,193.55,193.69,12877.0,193.55,194.0,193.55,193.69,12877.0
2016-04-07 15:20:00,193.57,194.23,193.57,194.15,15656.0,193.57,194.23,193.57,194.15,15656.0
2016-04-07 15:30:00,194.17,194.35,193.65,193.72,11245.0,194.17,194.35,193.65,193.72,11245.0
2016-04-07 15:40:00,193.72,193.9,193.65,193.82,15280.0,193.72,193.9,193.65,193.82,15280.0
2016-04-07 15:50:00,193.81,194.12,193.44,194.12,60753.0,193.81,194.12,193.44,194.12,60753.0
2016-04-08 09:30:00,201.94,203.75,201.59,202.53,424216.0,201.94,203.75,201.59,202.53,424216.0
2016-04-08 09:40:00,202.28,202.66,200.41,201.43,320447.0,202.28,202.66,200.41,201.43,320447.0
2016-04-08 09:50:00,201.54,201.78,200.0,201.2,235251.0,201.54,201.78,200.0,201.2,235251.0
2016-04-08 10:00:00,201.28,202.0,200.54,200.64,123713.0,201.28,202.0,200.54,200.64,123713.0
2016-04-08 10:10:00,200.72,200.88,199.57,199.71,136700.0,200.72,200.88,199.57,199.71,136700.0
2016-04-08 10:20:00,199.75,200.06,198.76,198.83,118521.0,199.75,200.06,198.76,198.83,118521.0
2016-04-08 10:30:00,198.91,199.39,198.03,198.12,89082.0,198.91,199.39,198.03,198.12,89082.0
2016-04-08 10:40:00,198.15,200.0,197.81,199.46,144793.0,198.15,200.0,197.81,199.46,144793.0
2016-04-08 10:50:00,199.5,200.1,199.11,199.67,82032.0,199.5,200.1,199.11,199.67,82032.0
2016-04-08 11:00:00,199.65,201.23,199.51,201.0,93493.0,199.65,201.23,199.51,201.0,93493.0
2016-04-08 11:10:00,201.0,201.36,200.44,200.61,76072.0,201.0,201.36,200.44,200.61,76072.0
2016-04-08 11:20:00,200.67,201.17,200.36,201.01,50351.0,200.67,201.17,200.36,201.01,50351.0
2016-04-08 11:30:00,201.0,201.18,199.54,199.64,50773.0,201.0,201.18,199.54,199.64,50773.0
2016-04-08 11:40:00,199.64,200.23,199.34,200.19,36048.0,199.64,200.23,199.34,200.19,36048.0
2016-04-08 11:50:00,200.2,200.69,200.14,200.39,43318.0,200.2,200.69,200.14,200.39,43318.0
2016-04-08 12:00:00,200.46,200.83,199.95,200.34,25794.0,200.46,200.83,199.95,200.34,25794.0
2016-04-08 12:10:00,200.3,200.57,200.05,200.05,21349.0,200.3,200.57,200.05,200.05,21349.0
2016-04-08 12:20:00,200.1,200.37,199.54,199.54,25644.0,200.1,200.37,199.54,199.54,25644.0
2016-04-08 12:30:00,199.57,200.9,199.57,200.79,36207.0,199.57,200.9,199.57,200.79,36207.0
2016-04-08 12:40:00,200.84,201.37,200.55,201.15,36801.0,200.84,201.37,200.55,201.15,36801.0
2016-04-08 12:50:00,201.19,201.39,200.98,201.08,26980.0,201.19,201.39,200.98,201.08,26980.0
2016-04-08 13:00:00,201.05,201.14,200.01,200.18,38835.0,201.05,201.14,200.01,200.18,38835.0
2016-04-08 13:10:00,200.15,200.85,200.15,200.63,26203.0,200.15,200.85,200.15,200.63,26203.0
2016-04-08 13:20:00,200.7,200.96,200.44,200.78,28592.0,200.7,200.96,200.44,200.78,28592.0
2016-04-08 13:30:00,200.7,201.35,200.69,201.27,26666.0,200.7,201.35,200.69,201.27,26666.0
2016-04-08 13:40:00,201.21,201.49,201.11,201.26,30903.0,201.21,201.49,201.11,201.26,30903.0
2016-04-08 13:50:00,201.28,202.21,201.27,202.17,44256.0,201.28,202.21,201.27,202.17,44256.0
2016-04-08 14:00:00,202.18,202.18,201.68,202.05,36380.0,202.18,202.18,201.68,202.05,36380.0
2016-04-08 14:10:00,202.08,202.49,201.99,202.21,32284.0,202.08,202.49,201.99,202.21,32284.0
2016-04-08 14:20:00,202.14,202.4,201.77,201.9,42054.0,202.14,202.4,201.77,201.9,42054.0
2016-04-08 14:30:00,201.99,202.28,201.3,201.45,41957.0,201.99,202.28,201.3,201.45,41957.0
2016-04-08 14:40:00,201.49,202.01,201.41,201.71,37774.0,201.49,202.01,201.41,201.71,37774.0
2016-04-08 14:50:00,201.63,201.88,201.49,201.78,42797.0,201.63,201.88,201.49,201.78,42797.0
2016-04-08 15:00:00,201.77,201.95,201.15,201.38,37353.0,201.77,201.95,201.15,201.38,37353.0
2016-04-08 15:10:00,201.44,201.87,201.35,201.72,46550.0,201.44,201.87,201.35,201.72,46550.0
2016-04-08 15:20:00,201.71,201.89,201.35,201.35,44008.0,201.71,201.89,201.35,201.35,44008.0
2016-04-08 15:30:00,201.32,201.44,200.71,201.41,53034.0,201.32,201.44,200.71,201.41,53034.0
2016-04-08 15:40:00,201.45,201.45,200.83,201.02,97423.0,201.45,201.45,200.83,201.02,97423.0
2016-04-08 15:50:00,201.0,201.02,200.38,200.51,238408.0,201.0,201.02,200.38,200.51,238408.0
2016-04-11 09:30:00,201.51,202.65,200.63,202.25,41537.0,201.51,202.65,200.63,202.25,41537.0
2016-04-11 09:40:00,202.32,202.83,201.97,202.83,60554.0,202.32,202.83,201.97,202.83,60554.0
2016-04-11 09:50:00,202.87,203.11,202.52,203.0,39475.0,202.87,203.11,202.52,203.0,39475.0
2016-04-11 10:00:00,203.03,203.25,202.72,203.22,50430.0,203.03,203.25,202.72,203.22,50430.0
2016-04-11 10:10:00,203.27,204.62,203.24,204.09,59617.0,203.27,204.62,203.24,204.09,59617.0
2016-04-11 10:20:00,204.11,204.29,203.88,203.94,46151.0,204.11,204.29,203.88,203.94,46151.0
2016-04-11 10:30:00,204.03,204.16,203.49,203.85,44764.0,204.03,204.16,203.49,203.85,44764.0
2016-04-11 10:40:00,203.88,204.07,203.02,203.73,26262.0,203.88,204.07,203.02,203.73,26262.0
2016-04-11 10:50:00,203.82,204.1,203.26,203.26,32931.0,203.82,204.1,203.26,203.26,32931.0
2016-04-11 11:00:00,203.26,203.71,202.86,203.49,23621.0,203.26,203.71,202.86,203.49,23621.0
2016-04-11 11:10:00,203.52,203.52,202.83,203.11,27795.0,203.52,203.52,202.83,203.11,27795.0
2016-04-11 11:20:00,203.15,203.75,203.01,203.59,43424.0,203.15,203.75,203.01,203.59,43424.0
2016-04-11 11:30:00,203.61,203.8,202.82,203.29,52523.0,203.61,203.8,202.82,203.29,52523.0
2016-04-11 11:40:00,203.14,203.62,202.97,203.38,16085.0,203.14,203.62,202.97,203.38,16085.0
2016-04-11 11:50:00,203.38,204.1,203.3,204.0,29897.0,203.38,204.1,203.3,204.0,29897.0
2016-04-11 12:00:00,204.11,204.15,203.86,203.91,23856.0,204.11,204.15,203.86,203.91,23856.0
2016-04-11 12:10:00,203.91,204.45,203.88,204.33,24584.0,203.91,204.45,203.88,204.33,24584.0
2016-04-11 12:20:00,204.32,204.61,204.09,204.56,27335.0,204.32,204.61,204.09,204.56,27335.0
2016-04-11 12:30:00,204.56,204.56,203.65,203.88,21010.0,204.56,204.56,203.65,203.88,21010.0
2016-04-11 12:40:00,203.84,204.11,203.7,204.04,20618.0,203.84,204.11,203.7,204.04,20618.0
2016-04-11 12:50:00,204.01,204.03,203.62,203.88,18518.0,204.01,204.03,203.62,203.88,18518.0
2016-04-11 13:00:00,203.92,204.05,203.65,203.97,21368.0,203.92,204.05,203.65,203.97,21368.0
2016-04-11 13:10:00,203.94,204.27,203.82,203.83,21761.0,203.94,204.27,203.82,203.83,21761.0
2016-04-11 13:20:00,203.83,204.36,203.77,204.19,24773.0,203.83,204.36,203.77,204.19,24773.0
2016-04-11 13:30:00,204.2,204.3,203.83,203.83,28123.0,204.2,204.3,203.83,203.83,28123.0
2016-04-11 13:40:00,203.91,204.15,203.76,203.88,24085.0,203.91,204.15,203.76,203.88,24085.0
2016-04-11 13:50:00,203.87,204.1,203.86,204.04,18055.0,203.87,204.1,203.86,204.04,18055.0
2016-04-11 14:00:00,204.1,204.34,203.76,203.91,23451.0,204.1,204.34,203.76,203.91,23451.0
2016-04-11 14:10:00,203.95,204.1,203.7,204.02,25942.0,203.95,204.1,203.7,204.02,25942.0
2016-04-11 14:20:00,203.99,204.19,203.8,203.93,37270.0,203.99,204.19,203.8,203.93,37270.0
2016-04-11 14:30:00,203.93,204.28,203.76,204.26,27840.0,203.93,204.28,203.76,204.26,27840.0
2016-04-11 14:40:00,204.2,204.45,204.09,204.36,20100.0,204.2,204.45,204.09,204.36,20100.0
2016-04-11 14:50:00,204.37,204.55,204.08,204.29,20284.0,204.37,204.55,204.08,204.29,20284.0
2016-04-11 15:00:00,204.29,204.32,203.77,203.98,46561.0,204.29,204.32,203.77,203.98,46561.0
2016-04-11 15:10:00,203.94,204.07,203.53,203.55,32724.0,203.94,204.07,203.53,203.55,32724.0
2016-04-11 15:20:00,203.55,203.63,202.96,203.04,32888.0,203.55,203.63,202.96,203.04,32888.0
2016-04-11 15:30:00,202.99,203.1,202.51,202.63,37829.0,202.99,203.1,202.51,202.63,37829.0
2016-04-11 15:40:00,202.58,202.62,202.25,202.39,32719.0,202.58,202.62,202.25,202.39,32719.0
2016-04-11 15:50:00,202.35,202.42,201.86,202.11,100815.0,202.35,202.42,201.86,202.11,100815.0
2016-04-12 09:30:00,203.5,203.5,202.04,202.57,22796.0,203.5,203.5,202.04,202.57,22796.0
2016-04-12 09:40:00,202.55,202.59,201.63,202.14,39277.0,202.55,202.59,201.63,202.14,39277.0
2016-04-12 09:50:00,202.15,202.89,201.95,202.89,25775.0,202.15,202.89,201.95,202.89,25775.0
2016-04-12 10:00:00,202.79,203.31,202.56,202.73,32392.0,202.79,203.31,202.56,202.73,32392.0
2016-04-12 10:10:00,202.72,203.17,202.31,202.89,28037.0,202.72,203.17,202.31,202.89,28037.0
2016-04-12 10:20:00,202.84,203.35,202.31,203.24,22461.0,202.84,203.35,202.31,203.24,22461.0
2016-04-12 10:30:00,203.24,204.0,202.5,202.5,46133.0,203.24,204.0,202.5,202.5,46133.0
2016-04-12 10:40:00,202.65,203.36,202.65,203.09,25976.0,202.65,203.36,202.65,203.09,25976.0
2016-04-12 10:50:00,203.11,204.14,203.11,203.96,29449.0,203.11,204.14,203.11,203.96,29449.0
2016-04-12 11:00:00,203.98,204.44,203.91,204.44,23059.0,203.98,204.44,203.91,204.44,23059.0
2016-04-12 11:10:00,204.45,204.47,203.8,204.14,37863.0,204.45,204.47,203.8,204.14,37863.0
2016-04-12 11:20:00,204.22,204.37,204.0,204.08,24480.0,204.22,204.37,204.0,204.08,24480.0
2016-04-12 11:30:00,204.11,204.43,203.92,203.92,15904.0,204.11,204.43,203.92,203.92,15904.0
2016-04-12 11:40:00,204.05,204.23,203.75,204.09,15246.0,204.05,204.23,203.75,204.09,15246.0
2016-04-12 11:50:00,204.01,204.17,203.63,203.63,17022.0,204.01,204.17,203.63,203.63,17022.0
2016-04-12 12:00:00,203.65,203.9,203.53,203.88,16481.0,203.65,203.9,203.53,203.88,16481.0
2016-04-12 12:10:00,203.9,204.16,203.87,204.04,15280.0,203.9,204.16,203.87,204.04,15280.0
2016-04-12 12:20:00,204.07,204.35,203.96,204.24,16908.0,204.07,204.35,203.96,204.24,16908.0
2016-04-12 12:30:00,204.24,204.44,203.97,204.42,17815.0,204.24,204.44,203.97,204.42,17815.0
2016-04-12 12:40:00,204.45,204.72,204.15,204.15,25813.0,204.45,204.72,204.15,204.15,25813.0
2016-04-12 12:50:00,204.1,204.52,204.09,204.32,11263.0,204.1,204.52,204.09,204.32,11263.0
2016-04-12 13:00:00,204.29,204.32,204.01,204.05,9060.0,204.29,204.32,204.01,204.05,9060.0
2016-04-12 13:10:00,204.1,204.33,203.93,204.2,19597.0,204.1,204.33,203.93,204.2,19597.0
2016-04-12 13:20:00,204.29,204.38,204.16,204.32,24284.0,204.29,204.38,204.16,204.32,24284.0
2016-04-12 13:30:00,204.25,204.66,204.2,204.44,16300.0,204.25,204.66,204.2,204.44,16300.0
2016-04-12 13:40:00,204.37,204.58,204.24,204.36,15160.0,204.37,204.58,204.24,204.36,15160.0
2016-04-12 13:50:00,204.42,204.54,204.02,204.54,10944.0,204.42,204.54,204.02,204.54,10944.0
2016-04-12 14:00:00,204.47,204.5,204.08,204.19,24424.0,204.47,204.5,204.08,204.19,24424.0
2016-04-12 14:10:00,204.19,204.6,204.15,204.51,15067.0,204.19,204.6,204.15,204.51,15067.0
2016-04-12 14:20:00,204.43,204.55,204.25,204.46,15903.0,204.43,204.55,204.25,204.46,15903.0
2016-04-12 14:30:00,204.46,204.79,204.46,204.7,21628.0,204.46,204.79,204.46,204.7,21628.0
2016-04-12 14:40:00,204.66,204.94,204.51,204.7,27259.0,204.66,204.94,204.51,204.7,27259.0
2016-04-12 14:50:00,204.78,204.89,204.43,204.67,21567.0,204.78,204.89,204.43,204.67,21567.0
2016-04-12 15:00:00,204.7,205.11,204.68,204.87,24172.0,204.7,205.11,204.68,204.87,24172.0
2016-04-12 15:10:00,204.87,204.93,204.45,204.47,25227.0,204.87,204.93,204.45,204.47,25227.0
2016-04-12 15:20:00,204.44,204.68,204.31,204.64,41609.0,204.44,204.68,204.31,204.64,41609.0
2016-04-12 15:30:00,204.57,204.57,204.01,204.02,33907.0,204.57,204.57,204.01,204.02,33907.0
2016-04-12 15:40:00,204.03,204.12,203.7,203.79,37722.0,204.03,204.12,203.7,203.79,37722.0
2016-04-12 15:50:00,203.77,204.26,203.62,203.94,63872.0,203.77,204.26,203.62,203.94,63872.0
2016-04-13 09:30:00,205.44,206.47,205.02,205.9,36471.0,205.44,206.47,205.02,205.9,36471.0
2016-04-13 09:40:00,205.86,206.95,205.85,206.95,42058.0,205.86,206.95,205.85,206.95,42058.0
2016-04-13 09:50:00,206.95,207.01,206.3,206.6,31107.0,206.95,207.01,206.3,206.6,31107.0
2016-04-13 10:00:00,206.56,207.13,206.48,206.63,27173.0,206.56,207.13,206.48,206.63,27173.0
2016-04-13 10:10:00,206.77,207.59,206.71,207.13,26201.0,206.77,207.59,206.71,207.13,26201.0
2016-04-13 10:20:00,207.32,207.75,206.97,207.05,21583.0,207.32,207.75,206.97,207.05,21583.0
2016-04-13 10:30:00,207.12,207.2,206.31,206.45,20939.0,207.12,207.2,206.31,206.45,20939.0
2016-04-13 10:40:00,206.35,206.8,206.2,206.58,20211.0,206.35,206.8,206.2,206.58,20211.0
2016-04-13 10:50:00,206.48,206.89,206.35,206.65,17132.0,206.48,206.89,206.35,206.65,17132.0
2016-04-13 11:00:00,206.64,206.9,206.06,206.26,24551.0,206.64,206.9,206.06,206.26,24551.0
2016-04-13 11:10:00,206.3,207.15,206.3,207.15,15212.0,206.3,207.15,206.3,207.15,15212.0
2016-04-13 11:20:00,207.19,207.34,206.75,207.15,19504.0,207.19,207.34,206.75,207.15,19504.0
2016-04-13 11:30:00,207.24,207.34,206.85,206.93,18155.0,207.24,207.34,206.85,206.93,18155.0
2016-04-13 11:40:00,206.94,207.1,206.8,206.89,14300.0,206.94,207.1,206.8,206.89,14300.0
2016-04-13 11:50:00,206.91,207.05,206.53,207.0,14341.0,206.91,207.05,206.53,207.0,14341.0
2016-04-13 12:00:00,206.97,206.97,206.51,206.82,10162.0,206.97,206.97,206.51,206.82,10162.0
2016-04-13 12:10:00,206.84,206.92,206.31,206.5,13906.0,206.84,206.92,206.31,206.5,13906.0
2016-04-13 12:20:00,206.53,206.72,206.38,206.72,9038.0,206.53,206.72,206.38,206.72,9038.0
2016-04-13 12:30:00,206.65,206.65,206.36,206.56,7400.0,206.65,206.65,206.36,206.56,7400.0
2016-04-13 12:40:00,206.57,206.63,206.31,206.63,9761.0,206.57,206.63,206.31,206.63,9761.0
2016-04-13 12:50:00,206.6,206.67,206.45,206.47,19835.0,206.6,206.67,206.45,206.47,19835.0
2016-04-13 13:00:00,206.55,206.69,206.44,206.56,14138.0,206.55,206.69,206.44,206.56,14138.0
2016-04-13 13:10:00,206.44,206.57,206.21,206.32,14663.0,206.44,206.57,206.21,206.32,14663.0
2016-04-13 13:20:00,206.36,206.53,206.15,206.47,22435.0,206.36,206.53,206.15,206.47,22435.0
2016-04-13 13:30:00,206.53,206.59,206.23,206.52,19793.0,206.53,206.59,206.23,206.52,19793.0
2016-04-13 13:40:00,206.51,206.56,206.25,206.35,11239.0,206.51,206.56,206.25,206.35,11239.0
2016-04-13 13:50:00,206.37,206.47,206.23,206.25,13839.0,206.37,206.47,206.23,206.25,13839.0
2016-04-13 14:00:00,206.21,206.49,206.17,206.49,17581.0,206.21,206.49,206.17,206.49,17581.0
2016-04-13 14:10:00,206.5,206.69,206.25,206.42,18689.0,206.5,206.69,206.25,206.42,18689.0
2016-04-13 14:20:00,206.43,206.53,206.31,206.39,13454.0,206.43,206.53,206.31,206.39,13454.0
2016-04-13 14:30:00,206.45,206.6,206.41,206.59,11106.0,206.45,206.6,206.41,206.59,11106.0
2016-04-13 14:40:00,206.61,206.73,206.44,206.44,12399.0,206.61,206.73,206.44,206.44,12399.0
2016-04-13 14:50:00,206.43,206.55,206.28,206.52,14952.0,206.43,206.55,206.28,206.52,14952.0
2016-04-13 15:00:00,206.51,206.98,206.46,206.98,21205.0,206.51,206.98,206.46,206.98,21205.0
2016-04-13 15:10:00,206.98,207.19,206.84,206.91,22465.0,206.98,207.19,206.84,206.91,22465.0
2016-04-13 15:20:00,206.95,207.0,206.7,206.96,25493.0,206.95,207.0,206.7,206.96,25493.0
2016-04-13 15:30:00,206.94,207.21,206.91,207.09,35476.0,206.94,207.21,206.91,207.09,35476.0
2016-04-13 15:40:00,207.09,207.21,206.87,207.1,43928.0,207.09,207.21,206.87,207.1,43928.0
2016-04-13 15:50:00,207.13,207.58,207.09,207.41,104314.0,207.13,207.58,207.09,207.41,104314.0
2016-04-14 09:30:00,207.72,207.72,206.5,206.65,23534.0,207.72,207.72,206.5,206.65,23534.0
2016-04-14 09:40:00,206.58,206.86,206.29,206.31,17149.0,206.58,206.86,206.29,206.31,17149.0
2016-04-14 09:50:00,206.18,206.3,205.57,205.6,35242.0,206.18,206.3,205.57,205.6,35242.0
2016-04-14 10:00:00,205.72,206.16,205.5,206.11,63589.0,205.72,206.16,205.5,206.11,63589.0
2016-04-14 10:10:00,206.11,206.91,206.06,206.66,26382.0,206.11,206.91,206.06,206.66,26382.0
2016-04-14 10:20:00,206.77,206.87,206.39,206.5,21245.0,206.77,206.87,206.39,206.5,21245.0
2016-04-14 10:30:00,206.5,206.69,206.33,206.39,18900.0,206.5,206.69,206.33,206.39,18900.0
2016-04-14 10:40:00,206.43,206.47,206.07,206.13,22746.0,206.43,206.47,206.07,206.13,22746.0
2016-04-14 10:50:00,206.11,206.58,206.11,206.4,30047.0,206.11,206.58,206.11,206.4,30047.0
2016-04-14 11:00:00,206.32,206.58,206.21,206.56,38537.0,206.32,206.58,206.21,206.56,38537.0
2016-04-14 11:10:00,206.59,206.66,206.34,206.58,19800.0,206.59,206.66,206.34,206.58,19800.0
2016-04-14 11:20:00,206.56,206.58,205.91,205.97,27757.0,206.56,206.58,205.91,205.97,27757.0
2016-04-14 11:30:00,205.99,206.69,205.98,206.63,22737.0,205.99,206.69,205.98,206.63,22737.0
2016-04-14 11:40:00,206.59,207.12,206.52,206.94,31169.0,206.59,207.12,206.52,206.94,31169.0
2016-04-14 11:50:00,206.95,207.0,206.24,206.69,24499.0,206.95,207.0,206.24,206.69,24499.0
2016-04-14 12:00:00,206.58,206.79,206.43,206.78,19434.0,206.58,206.79,206.43,206.78,19434.0
2016-04-14 12:10:00,206.82,207.12,206.82,206.95,20722.0,206.82,207.12,206.82,206.95,20722.0
2016-04-14 12:20:00,206.95,207.14,206.76,206.87,13900.0,206.95,207.14,206.76,206.87,13900.0
2016-04-14 12:30:00,206.86,206.96,206.62,206.83,18000.0,206.86,206.96,206.62,206.83,18000.0
2016-04-14 12:40:00,206.93,207.21,206.89,207.2,16960.0,206.93,207.21,206.89,207.2,16960.0
2016-04-14 12:50:00,207.18,207.42,207.03,207.15,19296.0,207.18,207.42,207.03,207.15,19296.0
2016-04-14 13:00:00,207.14,207.19,206.97,206.97,13597.0,207.14,207.19,206.97,206.97,13597.0
2016-04-14 13:10:00,206.99,207.04,206.81,206.87,19473.0,206.99,207.04,206.81,206.87,19473.0
2016-04-14 13:20:00,206.91,207.0,206.8,206.96,18250.0,206.91,207.0,206.8,206.96,18250.0
2016-04-14 13:30:00,206.92,206.93,206.51,206.51,12435.0,206.92,206.93,206.51,206.51,12435.0
2016-04-14 13:40:00,206.54,206.92,206.47,206.62,22445.0,206.54,206.92,206.47,206.62,22445.0
2016-04-14 13:50:00,206.58,206.58,206.13,206.15,15801.0,206.58,206.58,206.13,206.15,15801.0
2016-04-14 14:00:00,206.15,206.36,205.9,205.9,28933.0,206.15,206.36,205.9,205.9,28933.0
2016-04-14 14:10:00,205.91,206.08,205.78,205.84,28006.0,205.91,206.08,205.78,205.84,28006.0
2016-04-14 14:20:00,205.84,206.25,205.77,205.79,35922.0,205.84,206.25,205.77,205.79,35922.0
2016-04-14 14:30:00,205.79,205.94,205.72,205.94,22308.0,205.79,205.94,205.72,205.94,22308.0
2016-04-14 14:40:00,206.0,206.03,205.5,205.55,33726.0,206.0,206.03,205.5,205.55,33726.0
2016-04-14 14:50:00,205.5,205.84,205.38,205.47,41642.0,205.5,205.84,205.38,205.47,41642.0
2016-04-14 15:00:00,205.48,205.72,205.34,205.37,32544.0,205.48,205.72,205.34,205.37,32544.0
2016-04-14 15:10:00,205.43,205.44,204.66,205.08,56307.0,205.43,205.44,204.66,205.08,56307.0
2016-04-14 15:20:00,205.05,205.56,205.05,205.31,26136.0,205.05,205.56,205.05,205.31,26136.0
2016-04-14 15:30:00,205.27,205.91,205.26,205.91,32813.0,205.27,205.91,205.26,205.91,32813.0
2016-04-14 15:40:00,205.9,205.98,205.71,205.79,52640.0,205.9,205.98,205.71,205.79,52640.0
2016-04-14 15:50:00,205.78,205.99,205.52,205.64,92860.0,205.78,205.99,205.52,205.64,92860.0
2016-04-15 09:30:00,206.34,206.34,204.51,205.1,59975.0,206.34,206.34,204.51,205.1,59975.0
2016-04-15 09:40:00,205.11,205.48,204.61,205.07,41807.0,205.11,205.48,204.61,205.07,41807.0
2016-04-15 09:50:00,204.7,205.66,204.7,205.19,38275.0,204.7,205.66,204.7,205.19,38275.0
2016-04-15 10:00:00,205.37,205.47,204.68,204.68,36119.0,205.37,205.47,204.68,204.68,36119.0
2016-04-15 10:10:00,204.66,204.67,203.9,204.03,50631.0,204.66,204.67,203.9,204.03,50631.0
2016-04-15 10:20:00,204.03,204.21,203.54,203.69,49141.0,204.03,204.21,203.54,203.69,49141.0
2016-04-15 10:30:00,203.72,204.66,203.72,204.35,26874.0,203.72,204.66,203.72,204.35,26874.0
2016-04-15 10:40:00,204.42,204.84,204.25,204.65,38110.0,204.42,204.84,204.25,204.65,38110.0
2016-04-15 10:50:00,204.63,204.63,203.93,204.04,25746.0,204.63,204.63,203.93,204.04,25746.0
2016-04-15 11:00:00,204.05,204.17,203.77,203.84,30416.0,204.05,204.17,203.77,203.84,30416.0
2016-04-15 11:10:00,203.82,204.4,203.68,203.88,30029.0,203.82,204.4,203.68,203.88,30029.0
2016-04-15 11:20:00,203.88,204.13,203.76,203.76,23340.0,203.88,204.13,203.76,203.76,23340.0
2016-04-15 11:30:00,203.72,203.75,203.11,203.11,40710.0,203.72,203.75,203.11,203.11,40710.0
2016-04-15 11:40:00,203.11,203.33,203.01,203.11,38071.0,203.11,203.33,203.01,203.11,38071.0
2016-04-15 11:50:00,203.12,203.19,202.61,202.76,38324.0,203.12,203.19,202.61,202.76,38324.0
2016-04-15 12:00:00,202.75,203.07,202.31,203.02,35485.0,202.75,203.07,202.31,203.02,35485.0
2016-04-15 12:10:00,202.97,203.42,202.94,203.18,17349.0,202.97,203.42,202.94,203.18,17349.0
2016-04-15 12:20:00,203.24,203.99,203.16,203.99,23047.0,203.24,203.99,203.16,203.99,23047.0
2016-04-15 12:30:00,203.98,203.98,203.4,203.53,21474.0,203.98,203.98,203.4,203.53,21474.0
2016-04-15 12:40:00,203.48,203.6,203.27,203.6,14602.0,203.48,203.6,203.27,203.6,14602.0
2016-04-15 12:50:00,203.47,203.67,203.36,203.67,17004.0,203.47,203.67,203.36,203.67,17004.0
2016-04-15 13:00:00,203.68,203.86,203.42,203.85,16697.0,203.68,203.86,203.42,203.85,16697.0
2016-04-15 13:10:00,203.94,204.15,203.51,203.84,25667.0,203.94,204.15,203.51,203.84,25667.0
2016-04-15 13:20:00,203.81,204.2,203.81,204.15,22977.0,203.81,204.2,203.81,204.15,22977.0
2016-04-15 13:30:00,204.19,204.57,203.98,203.99,34330.0,204.19,204.57,203.98,203.99,34330.0
2016-04-15 13:40:00,204.05,204.4,203.92,203.96,23591.0,204.05,204.4,203.92,203.96,23591.0
2016-04-15 13:50:00,203.9,203.91,203.63,203.73,32629.0,203.9,203.91,203.63,203.73,32629.0
2016-04-15 14:00:00,203.75,203.81,203.22,203.3,29746.0,203.75,203.81,203.22,203.3,29746.0
2016-04-15 14:10:00,203.4,203.67,203.27,203.6,41521.0,203.4,203.67,203.27,203.6,41521.0
2016-04-15 14:20:00,203.6,203.64,203.34,203.37,35402.0,203.6,203.64,203.34,203.37,35402.0
2016-04-15 14:30:00,203.38,203.61,203.32,203.61,24592.0,203.38,203.61,203.32,203.61,24592.0
2016-04-15 14:40:00,203.64,203.64,203.27,203.5,20659.0,203.64,203.64,203.27,203.5,20659.0
2016-04-15 14:50:00,203.49,203.63,203.34,203.5,45231.0,203.49,203.63,203.34,203.5,45231.0
2016-04-15 15:00:00,203.51,203.6,203.2,203.2,43315.0,203.51,203.6,203.2,203.2,43315.0
2016-04-15 15:10:00,203.24,203.33,202.99,203.14,72889.0,203.24,203.33,202.99,203.14,72889.0
2016-04-15 15:20:00,203.15,203.22,202.95,203.01,83048.0,203.15,203.22,202.95,203.01,83048.0
2016-04-15 15:30:00,203.02,203.49,202.93,202.97,94585.0,203.02,203.49,202.93,202.97,94585.0
2016-04-15 15:40:00,202.98,203.06,202.61,202.94,185104.0,202.98,203.06,202.61,202.94,185104.0
2016-04-15 15:50:00,202.99,204.42,202.99,204.08,770270.0,202.99,204.42,202.99,204.08,770270.0
2016-04-18 09:30:00,203.93,203.93,203.24,203.82,52782.0,203.93,203.93,203.24,203.82,52782.0
2016-04-18 09:40:00,203.86,204.8,203.25,204.75,47701.0,203.86,204.8,203.25,204.75,47701.0
2016-04-18 09:50:00,204.75,204.88,203.84,203.84,15128.0,204.75,204.88,203.84,203.84,15128.0
2016-04-18 10:00:00,203.86,204.37,203.55,203.56,43727.0,203.86,204.37,203.55,203.56,43727.0
2016-04-18 10:10:00,203.63,203.84,203.41,203.71,30570.0,203.63,203.84,203.41,203.71,30570.0
2016-04-18 10:20:00,203.68,204.35,203.59,204.21,33029.0,203.68,204.35,203.59,204.21,33029.0
2016-04-18 10:30:00,204.39,204.52,204.17,204.42,20464.0,204.39,204.52,204.17,204.42,20464.0
2016-04-18 10:40:00,204.38,204.52,204.26,204.3,19669.0,204.38,204.52,204.26,204.3,19669.0
2016-04-18 10:50:00,204.29,204.48,204.23,204.31,11166.0,204.29,204.48,204.23,204.31,11166.0
2016-04-18 11:00:00,204.31,204.49,204.13,204.46,12697.0,204.31,204.49,204.13,204.46,12697.0
2016-04-18 11:10:00,204.41,204.87,204.36,204.72,24241.0,204.41,204.87,204.36,204.72,24241.0
2016-04-18 11:20:00,204.72,205.17,204.69,205.08,28249.0,204.72,205.17,204.69,205.08,28249.0
2016-04-18 11:30:00,205.12,205.81,205.06,205.74,31878.0,205.12,205.81,205.06,205.74,31878.0
2016-04-18 11:40:00,205.74,205.89,205.22,205.24,27409.0,205.74,205.89,205.22,205.24,27409.0
2016-04-18 11:50:00,205.36,205.85,205.3,205.78,11656.0,205.36,205.85,205.3,205.78,11656.0
2016-04-18 12:00:00,205.78,206.09,205.74,206.06,18509.0,205.78,206.09,205.74,206.06,18509.0
2016-04-18 12:10:00,206.0,206.07,205.75,205.87,19096.0,206.0,206.07,205.75,205.87,19096.0
2016-04-18 12:20:00,205.98,206.15,205.89,205.97,12246.0,205.98,206.15,205.89,205.97,12246.0
2016-04-18 12:30:00,206.05,206.46,206.01,206.38,20773.0,206.05,206.46,206.01,206.38,20773.0
2016-04-18 12:40:00,206.45,206.56,206.33,206.53,15857.0,206.45,206.56,206.33,206.53,15857.0
2016-04-18 12:50:00,206.56,207.01,206.45,206.88,19881.0,206.56,207.01,206.45,206.88,19881.0
2016-04-18 13:00:00,206.87,206.87,206.48,206.69,13728.0,206.87,206.87,206.48,206.69,13728.0
2016-04-18 13:10:00,206.7,206.88,206.57,206.74,9616.0,206.7,206.88,206.57,206.74,9616.0
2016-04-18 13:20:00,206.67,206.72,206.51,206.54,14031.0,206.67,206.72,206.51,206.54,14031.0
2016-04-18 13:30:00,206.54,206.74,206.44,206.66,13950.0,206.54,206.74,206.44,206.66,13950.0
2016-04-18 13:40:00,206.68,207.0,206.68,206.88,14914.0,206.68,207.0,206.68,206.88,14914.0
2016-04-18 13:50:00,206.88,207.03,206.67,206.76,15793.0,206.88,207.03,206.67,206.76,15793.0
2016-04-18 14:00:00,206.8,206.87,206.6,206.74,25114.0,206.8,206.87,206.6,206.74,25114.0
2016-04-18 14:10:00,206.68,206.97,206.61,206.82,22809.0,206.68,206.97,206.61,206.82,22809.0
2016-04-18 14:20:00,206.86,207.05,206.76,206.77,17386.0,206.86,207.05,206.76,206.77,17386.0
2016-04-18 14:30:00,206.8,206.94,206.57,206.68,24282.0,206.8,206.94,206.57,206.68,24282.0
2016-04-18 14:40:00,206.66,206.87,206.65,206.81,10618.0,206.66,206.87,206.65,206.81,10618.0
2016-04-18 14:50:00,206.74,206.85,206.41,206.45,15220.0,206.74,206.85,206.41,206.45,15220.0
2016-04-18 15:00:00,206.45,206.68,206.19,206.34,18889.0,206.45,206.68,206.19,206.34,18889.0
2016-04-18 15:10:00,206.45,206.49,206.08,206.35,17122.0,206.45,206.49,206.08,206.35,17122.0
2016-04-18 15:20:00,206.38,206.61,206.36,206.54,15908.0,206.38,206.61,206.36,206.54,15908.0
2016-04-18 15:30:00,206.48,206.51,206.08,206.39,25052.0,206.48,206.51,206.08,206.39,25052.0
2016-04-18 15:40:00,206.42,206.58,206.26,206.4,31599.0,206.42,206.58,206.26,206.4,31599.0
2016-04-18 15:50:00,206.43,206.92,206.42,206.91,57883.0,206.43,206.92,206.42,206.91,57883.0
2016-04-19 09:30:00,206.2,206.57,205.45,205.72,41661.0,206.2,206.57,205.45,205.72,41661.0
2016-04-19 09:40:00,205.88,206.38,205.5,205.67,20171.0,205.88,206.38,205.5,205.67,20171.0
2016-04-19 09:50:00,205.7,205.97,204.61,204.95,30748.0,205.7,205.97,204.61,204.95,30748.0
2016-04-19 10:00:00,205.2,205.84,204.94,205.75,21530.0,205.2,205.84,204.94,205.75,21530.0
2016-04-19 10:10:00,205.66,206.1,205.11,205.25,22771.0,205.66,206.1,205.11,205.25,22771.0
2016-04-19 10:20:00,205.2,205.8,205.08,205.22,15300.0,205.2,205.8,205.08,205.22,15300.0
2016-04-19 10:30:00,205.46,205.55,204.94,205.09,16311.0,205.46,205.55,204.94,205.09,16311.0
2016-04-19 10:40:00,205.09,205.27,204.54,204.97,28910.0,205.09,205.27,204.54,204.97,28910.0
2016-04-19 10:50:00,204.97,205.33,204.64,205.05,20166.0,204.97,205.33,204.64,205.05,20166.0
2016-04-19 11:00:00,205.06,205.11,204.2,204.2,21940.0,205.06,205.11,204.2,204.2,21940.0
2016-04-19 11:10:00,204.46,204.46,203.8,203.8,17488.0,204.46,204.46,203.8,203.8,17488.0
2016-04-19 11:20:00,203.8,204.07,203.66,203.92,23762.0,203.8,204.07,203.66,203.92,23762.0
2016-04-19 11:30:00,204.01,204.48,203.9,204.29,14134.0,204.01,204.48,203.9,204.29,14134.0
2016-04-19 11:40:00,204.37,204.5,204.01,204.07,9348.0,204.37,204.5,204.01,204.07,9348.0
2016-04-19 11:50:00,204.09,204.18,203.61,203.8,33377.0,204.09,204.18,203.61,203.8,33377.0
2016-04-19 12:00:00,203.8,204.03,203.5,203.74,33289.0,203.8,204.03,203.5,203.74,33289.0
2016-04-19 12:10:00,203.74,204.11,203.29,203.43,42735.0,203.74,204.11,203.29,203.43,42735.0
2016-04-19 12:20:00,203.48,203.48,203.1,203.1,19214.0,203.48,203.48,203.1,203.1,19214.0
2016-04-19 12:30:00,203.26,203.52,203.1,203.49,11835.0,203.26,203.52,203.1,203.49,11835.0
2016-04-19 12:40:00,203.5,203.53,203.09,203.28,16011.0,203.5,203.53,203.09,203.28,16011.0
2016-04-19 12:50:00,203.39,204.18,203.37,204.01,10852.0,203.39,204.18,203.37,204.01,10852.0
2016-04-19 13:00:00,204.16,204.25,203.73,203.98,11400.0,204.16,204.25,203.73,203.98,11400.0
2016-04-19 13:10:00,203.95,204.29,203.71,203.85,19397.0,203.95,204.29,203.71,203.85,19397.0
2016-04-19 13:20:00,203.83,204.83,203.81,204.65,9600.0,203.83,204.83,203.81,204.65,9600.0
2016-04-19 13:30:00,204.51,204.57,204.05,204.1,11724.0,204.51,204.57,204.05,204.1,11724.0
2016-04-19 13:40:00,204.08,204.65,204.01,204.65,10323.0,204.08,204.65,204.01,204.65,10323.0
2016-04-19 13:50:00,204.7,204.7,204.19,204.31,7195.0,204.7,204.7,204.19,204.31,7195.0
2016-04-19 14:00:00,204.31,204.57,204.24,204.37,10436.0,204.31,204.57,204.24,204.37,10436.0
2016-04-19 14:10:00,204.37,204.46,204.12,204.31,11653.0,204.37,204.46,204.12,204.31,11653.0
2016-04-19 14:20:00,204.27,204.36,203.78,203.78,15802.0,204.27,204.36,203.78,203.78,15802.0
2016-04-19 14:30:00,203.78,204.02,203.62,203.93,12551.0,203.78,204.02,203.62,203.93,12551.0
2016-04-19 14:40:00,203.9,203.94,203.63,203.87,18515.0,203.9,203.94,203.63,203.87,18515.0
2016-04-19 14:50:00,203.87,203.93,203.46,203.51,13400.0,203.87,203.93,203.46,203.51,13400.0
2016-04-19 15:00:00,203.53,203.87,203.45,203.78,15569.0,203.53,203.87,203.45,203.78,15569.0
2016-04-19 15:10:00,203.7,204.06,203.62,203.91,20172.0,203.7,204.06,203.62,203.91,20172.0
2016-04-19 15:20:00,203.82,204.17,203.81,204.0,16757.0,203.82,204.17,203.81,204.0,16757.0
2016-04-19 15:30:00,204.04,204.37,203.86,204.13,26145.0,204.04,204.37,203.86,204.13,26145.0
2016-04-19 15:40:00,204.06,204.12,203.43,203.72,48210.0,204.06,204.12,203.43,203.72,48210.0
2016-04-19 15:50:00,203.71,204.23,203.68,204.08,63982.0,203.71,204.23,203.68,204.08,63982.0
2016-04-20 09:30:00,203.98,204.87,203.2,203.48,15573.0,203.98,204.87,203.2,203.48,15573.0
2016-04-20 09:40:00,203.78,204.0,203.01,203.88,13977.0,203.78,204.0,203.01,203.88,13977.0
2016-04-20 09:50:00,204.12,204.67,203.92,204.54,20300.0,204.12,204.67,203.92,204.54,20300.0
2016-04-20 10:00:00,204.66,204.93,204.44,204.83,24326.0,204.66,204.93,204.44,204.83,24326.0
2016-04-20 10:10:00,204.79,204.99,204.56,204.94,10675.0,204.79,204.99,204.56,204.94,10675.0
2016-04-20 10:20:00,204.99,205.12,204.22,204.35,11478.0,204.99,205.12,204.22,204.35,11478.0
2016-04-20 10:30:00,204.4,204.6,203.35,203.4,10176.0,204.4,204.6,203.35,203.4,10176.0
2016-04-20 10:40:00,203.55,203.69,202.91,203.59,16227.0,203.55,203.69,202.91,203.59,16227.0
2016-04-20 10:50:00,203.7,204.37,203.65,204.32,10864.0,203.7,204.37,203.65,204.32,10864.0
2016-04-20 11:00:00,204.4,204.48,203.96,204.48,11566.0,204.4,204.48,203.96,204.48,11566.0
2016-04-20 11:10:00,204.51,204.88,204.47,204.72,15202.0,204.51,204.88,204.47,204.72,15202.0
2016-04-20 11:20:00,204.8,205.0,204.41,204.82,7971.0,204.8,205.0,204.41,204.82,7971.0
2016-04-20 11:30:00,204.82,204.95,204.26,204.8,8300.0,204.82,204.95,204.26,204.8,8300.0
2016-04-20 11:40:00,204.66,205.0,204.43,204.51,9943.0,204.66,205.0,204.43,204.51,9943.0
2016-04-20 11:50:00,204.49,204.84,204.49,204.84,5123.0,204.49,204.84,204.49,204.84,5123.0
2016-04-20 12:00:00,204.83,204.86,204.33,204.33,6598.0,204.83,204.86,204.33,204.33,6598.0
2016-04-20 12:10:00,204.49,204.49,203.9,204.01,15860.0,204.49,204.49,203.9,204.01,15860.0
2016-04-20 12:20:00,204.13,204.23,203.86,204.17,13029.0,204.13,204.23,203.86,204.17,13029.0
2016-04-20 12:30:00,204.09,204.42,203.89,204.25,5800.0,204.09,204.42,203.89,204.25,5800.0
2016-04-20 12:40:00,204.16,204.37,203.98,204.28,8700.0,204.16,204.37,203.98,204.28,8700.0
2016-04-20 12:50:00,204.39,204.39,204.02,204.15,10535.0,204.39,204.39,204.02,204.15,10535.0
2016-04-20 13:00:00,204.3,204.37,203.91,203.98,8460.0,204.3,204.37,203.91,203.98,8460.0
2016-04-20 13:10:00,204.04,204.22,203.85,203.85,12412.0,204.04,204.22,203.85,203.85,12412.0
2016-04-20 13:20:00,203.99,204.07,203.71,203.81,9269.0,203.99,204.07,203.71,203.81,9269.0
2016-04-20 13:30:00,203.89,203.98,203.69,203.9,10232.0,203.89,203.98,203.69,203.9,10232.0
2016-04-20 13:40:00,203.95,204.09,203.8,203.96,9899.0,203.95,204.09,203.8,203.96,9899.0
2016-04-20 13:50:00,204.05,204.34,203.79,203.87,35387.0,204.05,204.34,203.79,203.87,35387.0
2016-04-20 14:00:00,203.8,204.28,203.71,204.16,8378.0,203.8,204.28,203.71,204.16,8378.0
2016-04-20 14:10:00,204.17,204.38,204.01,204.24,8553.0,204.17,204.38,204.01,204.24,8553.0
2016-04-20 14:20:00,204.2,204.36,203.97,204.08,8750.0,204.2,204.36,203.97,204.08,8750.0
2016-04-20 14:30:00,204.24,204.36,204.0,204.05,13124.0,204.24,204.36,204.0,204.05,13124.0
2016-04-20 14:40:00,204.1,204.28,204.0,204.13,12275.0,204.1,204.28,204.0,204.13,12275.0
2016-04-20 14:50:00,204.12,204.22,204.02,204.13,11886.0,204.12,204.22,204.02,204.13,11886.0
2016-04-20 15:00:00,204.13,204.3,204.07,204.24,11500.0,204.13,204.3,204.07,204.24,11500.0
2016-04-20 15:10:00,204.25,204.25,204.0,204.13,17429.0,204.25,204.25,204.0,204.13,17429.0
2016-04-20 15:20:00,204.15,204.32,204.03,204.24,16886.0,204.15,204.32,204.03,204.24,16886.0
2016-04-20 15:30:00,204.27,204.38,204.15,204.33,20417.0,204.27,204.38,204.15,204.33,20417.0
2016-04-20 15:40:00,204.33,204.55,204.27,204.52,39127.0,204.33,204.55,204.27,204.52,39127.0
2016-04-20 15:50:00,204.53,204.61,204.33,204.42,67181.0,204.53,204.61,204.33,204.42,67181.0
2016-04-21 09:30:00,204.62,206.21,204.62,205.56,13492.0,204.62,206.21,204.62,205.56,13492.0
2016-04-21 09:40:00,205.51,205.77,204.39,204.76,10944.0,205.51,205.77,204.39,204.76,10944.0
2016-04-21 09:50:00,204.94,205.54,204.72,205.54,10847.0,204.94,205.54,204.72,205.54,10847.0
2016-04-21 10:00:00,205.59,205.84,205.35,205.8,15568.0,205.59,205.84,205.35,205.8,15568.0
2016-04-21 10:10:00,205.52,206.35,205.52,206.35,23595.0,205.52,206.35,205.52,206.35,23595.0
2016-04-21 10:20:00,206.49,206.54,205.86,205.98,22879.0,206.49,206.54,205.86,205.98,22879.0
2016-04-21 10:30:00,205.86,206.5,205.62,206.41,13287.0,205.86,206.5,205.62,206.41,13287.0
2016-04-21 10:40:00,206.49,206.96,206.32,206.9,19167.0,206.49,206.96,206.32,206.9,19167.0
2016-04-21 10:50:00,206.96,207.09,206.63,206.94,17058.0,206.96,207.09,206.63,206.94,17058.0
2016-04-21 11:00:00,206.85,207.0,206.69,206.95,7900.0,206.85,207.0,206.69,206.95,7900.0
2016-04-21 11:10:00,206.88,207.0,206.45,206.54,19362.0,206.88,207.0,206.45,206.54,19362.0
2016-04-21 11:20:00,206.6,207.1,206.54,206.98,23365.0,206.6,207.1,206.54,206.98,23365.0
2016-04-21 11:30:00,207.05,207.08,206.73,206.76,18131.0,207.05,207.08,206.73,206.76,18131.0
2016-04-21 11:40:00,206.76,206.8,206.16,206.25,18940.0,206.76,206.8,206.16,206.25,18940.0
2016-04-21 11:50:00,206.26,206.57,206.2,206.3,12971.0,206.26,206.57,206.2,206.3,12971.0
2016-04-21 12:00:00,206.34,206.53,206.03,206.06,10239.0,206.34,206.53,206.03,206.06,10239.0
2016-04-21 12:10:00,206.03,206.3,205.63,206.25,10412.0,206.03,206.3,205.63,206.25,10412.0
2016-04-21 12:20:00,206.32,206.42,206.07,206.2,8500.0,206.32,206.42,206.07,206.2,8500.0
2016-04-21 12:30:00,206.32,206.69,206.31,206.43,11276.0,206.32,206.69,206.31,206.43,11276.0
2016-04-21 12:40:00,206.56,206.94,206.49,206.88,8712.0,206.56,206.94,206.49,206.88,8712.0
2016-04-21 12:50:00,206.95,207.09,206.75,206.85,14957.0,206.95,207.09,206.75,206.85,14957.0
2016-04-21 13:00:00,206.89,207.34,206.79,207.13,15379.0,206.89,207.34,206.79,207.13,15379.0
2016-04-21 13:10:00,207.13,207.44,207.13,207.4,11600.0,207.13,207.44,207.13,207.4,11600.0
2016-04-21 13:20:00,207.33,207.51,207.27,207.33,18068.0,207.33,207.51,207.27,207.33,18068.0
2016-04-21 13:30:00,207.31,207.5,207.08,207.46,7659.0,207.31,207.5,207.08,207.46,7659.0
2016-04-21 13:40:00,207.46,207.67,207.21,207.27,17541.0,207.46,207.67,207.21,207.27,17541.0
2016-04-21 13:50:00,207.23,207.35,207.0,207.01,14003.0,207.23,207.35,207.0,207.01,14003.0
2016-04-21 14:00:00,206.96,207.23,206.67,207.06,18793.0,206.96,207.23,206.67,207.06,18793.0
2016-04-21 14:10:00,206.99,207.42,206.96,207.28,16761.0,206.99,207.42,206.96,207.28,16761.0
2016-04-21 14:20:00,207.19,207.63,207.14,207.59,16101.0,207.19,207.63,207.14,207.59,16101.0
2016-04-21 14:30:00,207.52,207.52,206.99,207.0,12620.0,207.52,207.52,206.99,207.0,12620.0
2016-04-21 14:40:00,206.99,207.05,206.76,207.04,14582.0,206.99,207.05,206.76,207.04,14582.0
2016-04-21 14:50:00,207.03,207.13,206.81,206.87,15663.0,207.03,207.13,206.81,206.87,15663.0
2016-04-21 15:00:00,206.88,207.01,206.77,206.99,20049.0,206.88,207.01,206.77,206.99,20049.0
2016-04-21 15:10:00,206.98,207.08,206.49,206.5,25193.0,206.98,207.08,206.49,206.5,25193.0
2016-04-21 15:20:00,206.61,206.61,206.04,206.04,16053.0,206.61,206.61,206.04,206.04,16053.0
2016-04-21 15:30:00,206.09,206.17,205.79,205.83,16210.0,206.09,206.17,205.79,205.83,16210.0
2016-04-21 15:40:00,205.83,206.18,205.83,205.98,22976.0,205.83,206.18,205.83,205.98,22976.0
2016-04-21 15:50:00,205.94,205.98,205.57,205.86,50408.0,205.94,205.98,205.57,205.86,50408.0
2016-04-22 09:30:00,205.42,206.42,204.49,205.67,27742.0,205.42,206.42,204.49,205.67,27742.0
2016-04-22 09:40:00,205.53,206.48,205.3,205.68,13275.0,205.53,206.48,205.3,205.68,13275.0
2016-04-22 09:50:00,205.52,205.96,205.07,205.52,12209.0,205.52,205.96,205.07,205.52,12209.0
2016-04-22 10:00:00,205.4,205.62,204.52,204.52,13427.0,205.4,205.62,204.52,204.52,13427.0
2016-04-22 10:10:00,204.51,204.88,204.0,204.09,41193.0,204.51,204.88,204.0,204.09,41193.0
2016-04-22 10:20:00,204.12,204.39,203.8,204.2,37741.0,204.12,204.39,203.8,204.2,37741.0
2016-04-22 10:30:00,204.26,204.61,203.8,203.8,15860.0,204.26,204.61,203.8,203.8,15860.0
2016-04-22 10:40:00,203.69,203.88,202.74,202.91,41649.0,203.69,203.88,202.74,202.91,41649.0
2016-04-22 10:50:00,202.99,203.45,202.68,203.38,44683.0,202.99,203.45,202.68,203.38,44683.0
2016-04-22 11:00:00,203.44,203.59,202.71,202.71,31899.0,203.44,203.59,202.71,202.71,31899.0
2016-04-22 11:10:00,202.71,203.49,202.69,203.4,26464.0,202.71,203.49,202.69,203.4,26464.0
2016-04-22 11:20:00,203.26,203.88,203.26,203.6,30213.0,203.26,203.88,203.26,203.6,30213.0
2016-04-22 11:30:00,203.63,204.42,203.63,204.28,22818.0,203.63,204.42,203.63,204.28,22818.0
2016-04-22 11:40:00,204.33,204.45,203.67,204.03,25142.0,204.33,204.45,203.67,204.03,25142.0
2016-04-22 11:50:00,204.2,204.72,203.95,204.72,17543.0,204.2,204.72,203.95,204.72,17543.0
2016-04-22 12:00:00,204.79,204.88,204.56,204.72,24487.0,204.79,204.88,204.56,204.72,24487.0
2016-04-22 12:10:00,204.75,204.95,204.39,204.47,26898.0,204.75,204.95,204.39,204.47,26898.0
2016-04-22 12:20:00,204.54,204.99,204.13,204.83,22780.0,204.54,204.99,204.13,204.83,22780.0
2016-04-22 12:30:00,204.96,205.29,204.87,205.17,15765.0,204.96,205.29,204.87,205.17,15765.0
2016-04-22 12:40:00,205.17,205.34,204.64,204.84,17061.0,205.17,205.34,204.64,204.84,17061.0
2016-04-22 12:50:00,204.79,205.23,204.68,205.13,12632.0,204.79,205.23,204.68,205.13,12632.0
2016-04-22 13:00:00,205.13,205.34,205.13,205.27,8880.0,205.13,205.34,205.13,205.27,8880.0
2016-04-22 13:10:00,205.24,205.47,205.01,205.12,11700.0,205.24,205.47,205.01,205.12,11700.0
2016-04-22 13:20:00,205.18,205.51,205.04,205.28,8739.0,205.18,205.51,205.04,205.28,8739.0
2016-04-22 13:30:00,205.19,205.21,204.87,205.18,9399.0,205.19,205.21,204.87,205.18,9399.0
2016-04-22 13:40:00,205.24,205.44,204.87,205.22,15400.0,205.24,205.44,204.87,205.22,15400.0
2016-04-22 13:50:00,205.17,205.33,204.94,204.97,9505.0,205.17,205.33,204.94,204.97,9505.0
2016-04-22 14:00:00,204.97,205.34,204.96,205.11,12763.0,204.97,205.34,204.96,205.11,12763.0
2016-04-22 14:10:00,205.03,205.08,204.73,205.02,9577.0,205.03,205.08,204.73,205.02,9577.0
2016-04-22 14:20:00,205.05,205.54,205.03,205.52,14172.0,205.05,205.54,205.03,205.52,14172.0
2016-04-22 14:30:00,205.58,205.64,204.96,205.09,16452.0,205.58,205.64,204.96,205.09,16452.0
2016-04-22 14:40:00,205.14,205.27,204.97,205.03,9594.0,205.14,205.27,204.97,205.03,9594.0
2016-04-22 14:50:00,205.08,205.16,204.77,205.05,13345.0,205.08,205.16,204.77,205.05,13345.0
2016-04-22 15:00:00,205.15,205.15,204.74,205.01,12290.0,205.15,205.15,204.74,205.01,12290.0
2016-04-22 15:10:00,205.01,205.35,204.78,205.0,11561.0,205.01,205.35,204.78,205.0,11561.0
2016-04-22 15:20:00,205.02,205.42,204.98,205.27,13699.0,205.02,205.42,204.98,205.27,13699.0
2016-04-22 15:30:00,205.26,205.33,204.95,205.12,17701.0,205.26,205.33,204.95,205.12,17701.0
2016-04-22 15:40:00,205.14,205.31,205.02,205.24,19008.0,205.14,205.31,205.02,205.24,19008.0
2016-04-22 15:50:00,205.19,205.47,205.0,205.42,29636.0,205.19,205.47,205.0,205.42,29636.0
2016-04-25 09:30:00,205.08,205.33,204.12,204.23,17069.0,205.08,205.33,204.12,204.23,17069.0
2016-04-25 09:40:00,204.9,205.21,203.95,204.96,9988.0,204.9,205.21,203.95,204.96,9988.0
2016-04-25 09:50:00,204.95,205.13,204.51,204.86,19313.0,204.95,205.13,204.51,204.86,19313.0
2016-04-25 10:00:00,204.81,205.05,204.7,204.96,44017.0,204.81,205.05,204.7,204.96,44017.0
2016-04-25 10:10:00,205.0,205.1,204.88,204.88,25004.0,205.0,205.1,204.88,204.88,25004.0
2016-04-25 10:20:00,204.87,205.04,204.85,205.0,18056.0,204.87,205.04,204.85,205.0,18056.0
2016-04-25 10:30:00,205.0,205.09,204.8,204.9,37797.0,205.0,205.09,204.8,204.9,37797.0
2016-04-25 10:40:00,204.94,206.04,204.9,205.97,40797.0,204.94,206.04,204.9,205.97,40797.0
2016-04-25 10:50:00,205.97,206.38,205.59,206.23,15050.0,205.97,206.38,205.59,206.23,15050.0
2016-04-25 11:00:00,206.2,206.34,206.03,206.19,12588.0,206.2,206.34,206.03,206.19,12588.0
2016-04-25 11:10:00,206.13,206.72,206.05,206.72,16631.0,206.13,206.72,206.05,206.72,16631.0
2016-04-25 11:20:00,206.72,207.51,206.72,207.09,29371.0,206.72,207.51,206.72,207.09,29371.0
2016-04-25 11:30:00,207.09,207.1,206.71,206.81,12127.0,207.09,207.1,206.71,206.81,12127.0
2016-04-25 11:40:00,206.82,207.26,206.76,206.79,9700.0,206.82,207.26,206.76,206.79,9700.0
2016-04-25 11:50:00,206.75,207.2,206.66,207.01,8700.0,206.75,207.2,206.66,207.01,8700.0
2016-04-25 12:00:00,206.89,207.03,206.48,206.48,7625.0,206.89,207.03,206.48,206.48,7625.0
2016-04-25 12:10:00,206.49,206.58,206.15,206.57,12337.0,206.49,206.58,206.15,206.57,12337.0
2016-04-25 12:20:00,206.59,206.66,206.33,206.6,10258.0,206.59,206.66,206.33,206.6,10258.0
2016-04-25 12:30:00,206.53,206.73,206.47,206.47,5900.0,206.53,206.73,206.47,206.47,5900.0
2016-04-25 12:40:00,206.49,206.56,206.36,206.53,10039.0,206.49,206.56,206.36,206.53,10039.0
2016-04-25 12:50:00,206.54,207.14,206.54,207.14,11318.0,206.54,207.14,206.54,207.14,11318.0
2016-04-25 13:00:00,207.17,207.59,207.17,207.44,16750.0,207.17,207.59,207.17,207.44,16750.0
2016-04-25 13:10:00,207.43,207.83,207.43,207.56,12698.0,207.43,207.83,207.43,207.56,12698.0
2016-04-25 13:20:00,207.6,207.73,207.28,207.28,13000.0,207.6,207.73,207.28,207.28,13000.0
2016-04-25 13:30:00,207.27,207.27,206.97,207.18,13916.0,207.27,207.27,206.97,207.18,13916.0
2016-04-25 13:40:00,207.15,207.25,207.02,207.2,8483.0,207.15,207.25,207.02,207.2,8483.0
2016-04-25 13:50:00,207.25,207.34,207.11,207.2,7138.0,207.25,207.34,207.11,207.2,7138.0
2016-04-25 14:00:00,207.19,207.26,206.79,206.86,12050.0,207.19,207.26,206.79,206.86,12050.0
2016-04-25 14:10:00,206.84,206.86,206.63,206.79,12364.0,206.84,206.86,206.63,206.79,12364.0
2016-04-25 14:20:00,206.76,206.98,206.7,206.98,20002.0,206.76,206.98,206.7,206.98,20002.0
2016-04-25 14:30:00,206.98,207.33,206.94,207.26,9900.0,206.98,207.33,206.94,207.26,9900.0
2016-04-25 14:40:00,207.28,207.36,207.1,207.1,15201.0,207.28,207.36,207.1,207.1,15201.0
2016-04-25 14:50:00,207.08,207.38,207.06,207.29,13934.0,207.08,207.38,207.06,207.29,13934.0
2016-04-25 15:00:00,207.28,207.38,207.17,207.3,13500.0,207.28,207.38,207.17,207.3,13500.0
2016-04-25 15:10:00,207.26,207.26,206.88,206.98,23211.0,207.26,207.26,206.88,206.98,23211.0
2016-04-25 15:20:00,207.02,207.12,206.97,207.11,19712.0,207.02,207.12,206.97,207.11,19712.0
2016-04-25 15:30:00,207.08,207.19,207.01,207.09,21346.0,207.08,207.19,207.01,207.09,21346.0
2016-04-25 15:40:00,207.09,207.1,206.94,207.0,30780.0,207.09,207.1,206.94,207.0,30780.0
2016-04-25 15:50:00,207.04,207.43,206.95,207.37,59760.0,207.04,207.43,206.95,207.37,59760.0
2016-04-26 09:30:00,207.04,207.68,207.04,207.18,9274.0,207.04,207.68,207.04,207.18,9274.0
2016-04-26 09:40:00,207.17,208.15,207.17,207.91,16231.0,207.17,208.15,207.17,207.91,16231.0
2016-04-26 09:50:00,207.95,208.22,207.56,207.82,23872.0,207.95,208.22,207.56,207.82,23872.0
2016-04-26 10:00:00,207.8,207.85,206.82,206.88,15335.0,207.8,207.85,206.82,206.88,15335.0
2016-04-26 10:10:00,206.88,206.89,206.42,206.81,12774.0,206.88,206.89,206.42,206.81,12774.0
2016-04-26 10:20:00,206.79,206.79,206.28,206.38,15406.0,206.79,206.79,206.28,206.38,15406.0
2016-04-26 10:30:00,206.16,206.53,205.9,206.2,13540.0,206.16,206.53,205.9,206.2,13540.0
2016-04-26 10:40:00,206.24,206.62,206.24,206.3,19947.0,206.24,206.62,206.24,206.3,19947.0
2016-04-26 10:50:00,206.23,206.38,205.77,205.83,12904.0,206.23,206.38,205.77,205.83,12904.0
2016-04-26 11:00:00,205.74,206.05,205.65,205.83,17900.0,205.74,206.05,205.65,205.83,17900.0
2016-04-26 11:10:00,205.83,206.15,205.8,205.96,17461.0,205.83,206.15,205.8,205.96,17461.0
2016-04-26 11:20:00,205.97,206.15,205.87,205.96,15133.0,205.97,206.15,205.87,205.96,15133.0
2016-04-26 11:30:00,205.92,206.08,205.75,205.93,15250.0,205.92,206.08,205.75,205.93,15250.0
2016-04-26 11:40:00,205.87,205.88,205.36,205.58,8644.0,205.87,205.88,205.36,205.58,8644.0
2016-04-26 11:50:00,205.63,205.89,205.49,205.89,16751.0,205.63,205.89,205.49,205.89,16751.0
2016-04-26 12:00:00,206.01,206.13,205.7,205.97,8396.0,206.01,206.13,205.7,205.97,8396.0
2016-04-26 12:10:00,205.96,206.16,205.79,205.86,7694.0,205.96,206.16,205.79,205.86,7694.0
2016-04-26 12:20:00,205.83,206.01,205.71,205.94,8650.0,205.83,206.01,205.71,205.94,8650.0
2016-04-26 12:30:00,205.94,206.19,205.9,205.95,7862.0,205.94,206.19,205.9,205.95,7862.0
2016-04-26 12:40:00,205.97,206.42,205.93,206.29,11874.0,205.97,206.42,205.93,206.29,11874.0
2016-04-26 12:50:00,206.29,206.45,206.13,206.13,6300.0,206.29,206.45,206.13,206.13,6300.0
2016-04-26 13:00:00,206.13,206.45,206.12,206.45,11960.0,206.13,206.45,206.12,206.45,11960.0
2016-04-26 13:10:00,206.41,206.41,206.06,206.35,10569.0,206.41,206.41,206.06,206.35,10569.0
2016-04-26 13:20:00,206.36,206.37,206.15,206.33,5600.0,206.36,206.37,206.15,206.33,5600.0
2016-04-26 13:30:00,206.33,206.63,206.33,206.63,12258.0,206.33,206.63,206.33,206.63,12258.0
2016-04-26 13:40:00,206.69,206.72,206.36,206.69,14444.0,206.69,206.72,206.36,206.69,14444.0
2016-04-26 13:50:00,206.67,206.92,206.6,206.87,14021.0,206.67,206.92,206.6,206.87,14021.0
2016-04-26 14:00:00,206.88,207.11,206.82,207.05,17263.0,206.88,207.11,206.82,207.05,17263.0
2016-04-26 14:10:00,207.02,207.23,207.0,207.1,11723.0,207.02,207.23,207.0,207.1,11723.0
2016-04-26 14:20:00,207.19,207.3,206.94,206.97,11486.0,207.19,207.3,206.94,206.97,11486.0
2016-04-26 14:30:00,206.94,207.5,206.94,207.45,22072.0,206.94,207.5,206.94,207.45,22072.0
2016-04-26 14:40:00,207.45,207.84,207.35,207.78,18597.0,207.45,207.84,207.35,207.78,18597.0
2016-04-26 14:50:00,207.78,207.96,207.38,207.48,27489.0,207.78,207.96,207.38,207.48,27489.0
2016-04-26 15:00:00,207.48,207.83,207.48,207.6,23223.0,207.48,207.83,207.48,207.6,23223.0
2016-04-26 15:10:00,207.58,207.93,207.58,207.71,25121.0,207.58,207.93,207.58,207.71,25121.0
2016-04-26 15:20:00,207.72,208.0,207.61,207.98,35218.0,207.72,208.0,207.61,207.98,35218.0
2016-04-26 15:30:00,207.94,208.22,207.94,208.06,23749.0,207.94,208.22,207.94,208.06,23749.0
2016-04-26 15:40:00,208.05,208.11,207.89,207.96,33791.0,208.05,208.11,207.89,207.96,33791.0
2016-04-26 15:50:00,207.93,208.2,207.91,208.14,56793.0,207.93,208.2,207.91,208.14,56793.0
2016-04-27 09:30:00,207.32,208.38,207.32,208.07,12255.0,207.32,208.38,207.32,208.07,12255.0
2016-04-27 09:40:00,208.11,208.58,207.84,208.58,18476.0,208.11,208.58,207.84,208.58,18476.0
2016-04-27 09:50:00,208.61,208.94,208.12,208.62,20261.0,208.61,208.94,208.12,208.62,20261.0
2016-04-27 10:00:00,208.74,209.24,208.67,209.24,33227.0,208.74,209.24,208.67,209.24,33227.0
2016-04-27 10:10:00,209.25,209.26,208.63,208.88,24137.0,209.25,209.26,208.63,208.88,24137.0
2016-04-27 10:20:00,208.77,208.94,208.6,208.75,8895.0,208.77,208.94,208.6,208.75,8895.0
2016-04-27 10:30:00,208.57,209.2,208.57,208.81,28461.0,208.57,209.2,208.57,208.81,28461.0
2016-04-27 10:40:00,208.86,208.95,208.55,208.7,22136.0,208.86,208.95,208.55,208.7,22136.0
2016-04-27 10:50:00,208.63,209.36,208.63,209.15,13131.0,208.63,209.36,208.63,209.15,13131.0
2016-04-27 11:00:00,209.09,209.25,208.77,208.86,8042.0,209.09,209.25,208.77,208.86,8042.0
2016-04-27 11:10:00,208.76,208.93,208.69,208.93,7950.0,208.76,208.93,208.69,208.93,7950.0
2016-04-27 11:20:00,208.98,208.98,208.68,208.84,6595.0,208.98,208.98,208.68,208.84,6595.0
2016-04-27 11:30:00,208.8,209.03,208.69,208.89,15947.0,208.8,209.03,208.69,208.89,15947.0
2016-04-27 11:40:00,209.0,209.29,208.84,209.05,10108.0,209.0,209.29,208.84,209.05,10108.0
2016-04-27 11:50:00,209.11,209.3,208.77,209.18,7210.0,209.11,209.3,208.77,209.18,7210.0
2016-04-27 12:00:00,209.18,209.28,208.9,208.9,8721.0,209.18,209.28,208.9,208.9,8721.0
2016-04-27 12:10:00,208.86,209.04,208.71,209.01,10637.0,208.86,209.04,208.71,209.01,10637.0
2016-04-27 12:20:00,208.94,209.1,208.75,208.8,12906.0,208.94,209.1,208.75,208.8,12906.0
2016-04-27 12:30:00,208.8,209.06,208.77,208.99,10019.0,208.8,209.06,208.77,208.99,10019.0
2016-04-27 12:40:00,209.1,209.21,208.94,209.15,8469.0,209.1,209.21,208.94,209.15,8469.0
2016-04-27 12:50:00,209.19,209.49,209.19,209.48,9857.0,209.19,209.49,209.19,209.48,9857.0
2016-04-27 13:00:00,209.42,209.81,209.28,209.78,24399.0,209.42,209.81,209.28,209.78,24399.0
2016-04-27 13:10:00,209.76,209.76,209.39,209.59,9551.0,209.76,209.76,209.39,209.59,9551.0
2016-04-27 13:20:00,209.59,209.7,209.36,209.64,8148.0,209.59,209.7,209.36,209.64,8148.0
2016-04-27 13:30:00,209.53,209.72,209.48,209.6,11421.0,209.53,209.72,209.48,209.6,11421.0
2016-04-27 13:40:00,209.6,210.05,209.49,210.0,43301.0,209.6,210.05,209.49,210.0,43301.0
2016-04-27 13:50:00,210.02,210.25,209.86,209.97,29627.0,210.02,210.25,209.86,209.97,29627.0
2016-04-27 14:00:00,209.88,210.89,209.51,210.89,38382.0,209.88,210.89,209.51,210.89,38382.0
2016-04-27 14:10:00,210.69,211.11,210.59,211.02,30660.0,210.69,211.11,210.59,211.02,30660.0
2016-04-27 14:20:00,211.09,211.35,210.84,211.17,58362.0,211.09,211.35,210.84,211.17,58362.0
2016-04-27 14:30:00,211.22,211.31,210.81,210.87,30470.0,211.22,211.31,210.81,210.87,30470.0
2016-04-27 14:40:00,210.78,211.46,210.75,211.38,26425.0,210.78,211.46,210.75,211.38,26425.0
2016-04-27 14:50:00,211.37,211.72,211.23,211.38,30060.0,211.37,211.72,211.23,211.38,30060.0
2016-04-27 15:00:00,211.37,212.35,211.29,212.3,49137.0,211.37,212.35,211.29,212.3,49137.0
2016-04-27 15:10:00,212.3,212.65,211.78,212.57,35334.0,212.3,212.65,211.78,212.57,35334.0
2016-04-27 15:20:00,212.56,212.92,212.43,212.91,63792.0,212.56,212.92,212.43,212.91,63792.0
2016-04-27 15:30:00,212.9,212.92,212.64,212.85,39735.0,212.9,212.92,212.64,212.85,39735.0
2016-04-27 15:40:00,212.84,212.9,212.64,212.8,44215.0,212.84,212.9,212.64,212.8,44215.0
2016-04-27 15:50:00,212.81,212.87,212.4,212.52,100772.0,212.81,212.87,212.4,212.52,100772.0
2016-04-28 09:30:00,211.51,211.92,209.66,211.84,38709.0,211.51,211.92,209.66,211.84,38709.0
2016-04-28 09:40:00,211.97,211.97,210.28,210.28,17756.0,211.97,211.97,210.28,210.28,17756.0
2016-04-28 09:50:00,210.42,210.65,210.19,210.55,14874.0,210.42,210.65,210.19,210.55,14874.0
2016-04-28 10:00:00,210.55,210.8,210.13,210.2,18524.0,210.55,210.8,210.13,210.2,18524.0
2016-04-28 10:10:00,210.22,210.71,210.01,210.3,12577.0,210.22,210.71,210.01,210.3,12577.0
2016-04-28 10:20:00,210.04,210.43,209.79,210.16,11417.0,210.04,210.43,209.79,210.16,11417.0
2016-04-28 10:30:00,210.23,210.32,210.01,210.31,10167.0,210.23,210.32,210.01,210.31,10167.0
2016-04-28 10:40:00,210.3,210.3,209.85,210.03,12775.0,210.3,210.3,209.85,210.03,12775.0
2016-04-28 10:50:00,210.01,210.01,209.52,209.66,12235.0,210.01,210.01,209.52,209.66,12235.0
2016-04-28 11:00:00,209.68,209.76,209.39,209.45,12993.0,209.68,209.76,209.39,209.45,12993.0
2016-04-28 11:10:00,209.39,209.69,209.35,209.61,8047.0,209.39,209.69,209.35,209.61,8047.0
2016-04-28 11:20:00,209.54,210.05,209.53,209.84,8209.0,209.54,210.05,209.53,209.84,8209.0
2016-04-28 11:30:00,209.76,209.93,209.42,209.85,11231.0,209.76,209.93,209.42,209.85,11231.0
2016-04-28 11:40:00,209.98,210.48,209.91,210.41,16329.0,209.98,210.48,209.91,210.41,16329.0
2016-04-28 11:50:00,210.38,210.6,210.28,210.28,3618.0,210.38,210.6,210.28,210.28,3618.0
2016-04-28 12:00:00,210.3,210.51,210.15,210.35,12000.0,210.3,210.51,210.15,210.35,12000.0
2016-04-28 12:10:00,210.36,210.58,210.28,210.36,8537.0,210.36,210.58,210.28,210.36,8537.0
2016-04-28 12:20:00,210.37,210.38,209.75,209.75,13824.0,210.37,210.38,209.75,209.75,13824.0
2016-04-28 12:30:00,209.73,209.81,209.49,209.49,5717.0,209.73,209.81,209.49,209.49,5717.0
2016-04-28 12:40:00,209.48,210.03,209.48,209.9,6139.0,209.48,210.03,209.48,209.9,6139.0
2016-04-28 12:50:00,209.79,209.94,209.61,209.61,5599.0,209.79,209.94,209.61,209.61,5599.0
2016-04-28 13:00:00,209.62,209.62,208.88,209.04,8148.0,209.62,209.62,208.88,209.04,8148.0
2016-04-28 13:10:00,209.0,209.0,208.55,208.65,9863.0,209.0,209.0,208.55,208.65,9863.0
2016-04-28 13:20:00,208.56,208.56,208.17,208.39,23919.0,208.56,208.56,208.17,208.39,23919.0
2016-04-28 13:30:00,208.39,208.5,208.25,208.25,12312.0,208.39,208.5,208.25,208.25,12312.0
2016-04-28 13:40:00,208.25,208.44,208.08,208.35,8133.0,208.25,208.44,208.08,208.35,8133.0
2016-04-28 13:50:00,208.46,208.46,208.1,208.2,8180.0,208.46,208.46,208.1,208.2,8180.0
2016-04-28 14:00:00,208.28,208.8,208.09,208.73,19077.0,208.28,208.8,208.09,208.73,19077.0
2016-04-28 14:10:00,208.73,208.81,208.61,208.67,7234.0,208.73,208.81,208.61,208.67,7234.0
2016-04-28 14:20:00,208.63,208.67,208.5,208.56,6276.0,208.63,208.67,208.5,208.56,6276.0
2016-04-28 14:30:00,208.61,208.64,208.34,208.36,9492.0,208.61,208.64,208.34,208.36,9492.0
2016-04-28 14:40:00,208.4,208.58,208.25,208.28,9832.0,208.4,208.58,208.25,208.28,9832.0
2016-04-28 14:50:00,208.28,208.28,208.03,208.07,14775.0,208.28,208.28,208.03,208.07,14775.0
2016-04-28 15:00:00,208.07,208.1,207.65,207.65,14428.0,208.07,208.1,207.65,207.65,14428.0
2016-04-28 15:10:00,207.65,207.7,207.15,207.34,10484.0,207.65,207.7,207.15,207.34,10484.0
2016-04-28 15:20:00,207.33,207.57,206.9,206.9,17475.0,207.33,207.57,206.9,206.9,17475.0
2016-04-28 15:30:00,206.89,207.55,206.87,207.32,43329.0,206.89,207.55,206.87,207.32,43329.0
2016-04-28 15:40:00,207.31,207.62,207.0,207.0,40530.0,207.31,207.62,207.0,207.0,40530.0
2016-04-28 15:50:00,206.95,207.1,206.58,206.99,98468.0,206.95,207.1,206.58,206.99,98468.0
2016-04-29 09:30:00,206.46,208.43,206.29,206.58,36740.0,206.46,208.43,206.29,206.58,36740.0
2016-04-29 09:40:00,206.64,206.96,205.41,205.75,14309.0,206.64,206.96,205.41,205.75,14309.0
2016-04-29 09:50:00,205.58,206.0,205.36,205.42,14619.0,205.58,206.0,205.36,205.42,14619.0
2016-04-29 10:00:00,205.62,205.97,205.29,205.75,15985.0,205.62,205.97,205.29,205.75,15985.0
2016-04-29 10:10:00,205.95,206.26,205.76,206.12,11513.0,205.95,206.26,205.76,206.12,11513.0
2016-04-29 10:20:00,206.12,206.59,205.79,206.49,19561.0,206.12,206.59,205.79,206.49,19561.0
2016-04-29 10:30:00,206.33,207.38,206.33,207.2,11652.0,206.33,207.38,206.33,207.2,11652.0
2016-04-29 10:40:00,207.27,207.58,206.95,207.01,15769.0,207.27,207.58,206.95,207.01,15769.0
2016-04-29 10:50:00,207.11,207.11,206.5,206.82,8398.0,207.11,207.11,206.5,206.82,8398.0
2016-04-29 11:00:00,206.86,206.9,206.21,206.39,13313.0,206.86,206.9,206.21,206.39,13313.0
2016-04-29 11:10:00,206.39,206.58,206.2,206.38,12183.0,206.39,206.58,206.2,206.38,12183.0
2016-04-29 11:20:00,206.49,206.49,205.97,206.28,8103.0,206.49,206.49,205.97,206.28,8103.0
2016-04-29 11:30:00,206.27,206.46,205.68,205.83,13045.0,206.27,206.46,205.68,205.83,13045.0
2016-04-29 11:40:00,205.84,205.99,205.25,205.99,12227.0,205.84,205.99,205.25,205.99,12227.0
2016-04-29 11:50:00,205.79,206.04,205.5,205.91,14499.0,205.79,206.04,205.5,205.91,14499.0
2016-04-29 12:00:00,205.92,206.24,205.81,205.89,12885.0,205.92,206.24,205.81,205.89,12885.0
2016-04-29 12:10:00,205.79,206.15,205.57,206.15,10642.0,205.79,206.15,205.57,206.15,10642.0
2016-04-29 12:20:00,206.05,206.19,205.76,205.88,5054.0,206.05,206.19,205.76,205.88,5054.0
2016-04-29 12:30:00,205.89,206.2,205.79,206.2,6199.0,205.89,206.2,205.79,206.2,6199.0
2016-04-29 12:40:00,206.19,206.23,205.92,206.13,7590.0,206.19,206.23,205.92,206.13,7590.0
2016-04-29 12:50:00,206.24,206.24,205.67,205.74,14434.0,206.24,206.24,205.67,205.74,14434.0
2016-04-29 13:00:00,205.74,206.38,205.67,206.38,7544.0,205.74,206.38,205.67,206.38,7544.0
2016-04-29 13:10:00,206.21,206.56,206.07,206.5,5655.0,206.21,206.56,206.07,206.5,5655.0
2016-04-29 13:20:00,206.42,206.67,206.35,206.5,6364.0,206.42,206.67,206.35,206.5,6364.0
2016-04-29 13:30:00,206.55,206.61,206.37,206.52,7815.0,206.55,206.61,206.37,206.52,7815.0
2016-04-29 13:40:00,206.38,206.51,206.18,206.5,8872.0,206.38,206.51,206.18,206.5,8872.0
2016-04-29 13:50:00,206.51,206.58,206.32,206.45,9916.0,206.51,206.58,206.32,206.45,9916.0
2016-04-29 14:00:00,206.48,206.78,206.48,206.48,5629.0,206.48,206.78,206.48,206.48,5629.0
2016-04-29 14:10:00,206.48,206.48,206.13,206.41,3310.0,206.48,206.48,206.13,206.41,3310.0
2016-04-29 14:20:00,206.4,206.64,206.33,206.55,14889.0,206.4,206.64,206.33,206.55,14889.0
2016-04-29 14:30:00,206.55,206.55,206.28,206.28,5662.0,206.55,206.55,206.28,206.28,5662.0
2016-04-29 14:40:00,206.44,206.73,206.33,206.67,7359.0,206.44,206.73,206.33,206.67,7359.0
2016-04-29 14:50:00,206.64,206.76,206.44,206.61,6315.0,206.64,206.76,206.44,206.61,6315.0
2016-04-29 15:00:00,206.58,207.11,206.58,206.99,9367.0,206.58,207.11,206.58,206.99,9367.0
2016-04-29 15:10:00,206.93,207.43,206.93,207.28,10816.0,206.93,207.43,206.93,207.28,10816.0
2016-04-29 15:20:00,207.28,207.51,207.08,207.08,10515.0,207.28,207.51,207.08,207.08,10515.0
2016-04-29 15:30:00,207.14,207.75,207.14,207.67,12153.0,207.14,207.75,207.14,207.67,12153.0
2016-04-29 15:40:00,207.73,208.48,207.67,207.86,19319.0,207.73,208.48,207.67,207.86,19319.0
2016-04-29 15:50:00,207.98,208.54,207.94,208.15,100239.0,207.98,208.54,207.94,208.15,100239.0
2016-05-02 09:30:00,208.29,209.7,208.29,209.21,28589.0,208.29,209.7,208.29,209.21,28589.0
2016-05-02 09:40:00,209.08,210.05,208.08,208.42,34950.0,209.08,210.05,208.08,208.42,34950.0
2016-05-02 09:50:00,208.34,208.61,207.72,208.42,20299.0,208.34,208.61,207.72,208.42,20299.0
2016-05-02 10:00:00,208.51,208.66,207.54,208.39,20355.0,208.51,208.66,207.54,208.39,20355.0
2016-05-02 10:10:00,208.48,209.19,208.48,208.99,10595.0,208.48,209.19,208.48,208.99,10595.0
2016-05-02 10:20:00,209.0,209.12,208.47,208.64,10787.0,209.0,209.12,208.47,208.64,10787.0
2016-05-02 10:30:00,208.73,208.81,208.39,208.43,7299.0,208.73,208.81,208.39,208.43,7299.0
2016-05-02 10:40:00,208.3,209.57,208.2,209.44,21728.0,208.3,209.57,208.2,209.44,21728.0
2016-05-02 10:50:00,209.4,209.44,208.27,208.34,10001.0,209.4,209.44,208.27,208.34,10001.0
2016-05-02 11:00:00,208.33,209.13,208.27,208.98,7652.0,208.33,209.13,208.27,208.98,7652.0
2016-05-02 11:10:00,209.06,209.53,208.96,209.5,8271.0,209.06,209.53,208.96,209.5,8271.0
2016-05-02 11:20:00,209.48,209.7,209.34,209.49,11573.0,209.48,209.7,209.34,209.49,11573.0
2016-05-02 11:30:00,209.63,209.67,209.1,209.47,5829.0,209.63,209.67,209.1,209.47,5829.0
2016-05-02 11:40:00,209.44,209.51,209.19,209.19,5350.0,209.44,209.51,209.19,209.19,5350.0
2016-05-02 11:50:00,209.21,209.35,209.0,209.1,6819.0,209.21,209.35,209.0,209.1,6819.0
2016-05-02 12:00:00,209.08,209.3,208.87,209.08,5566.0,209.08,209.3,208.87,209.08,5566.0
2016-05-02 12:10:00,209.11,209.35,209.04,209.35,6218.0,209.11,209.35,209.04,209.35,6218.0
2016-05-02 12:20:00,209.32,209.88,209.32,209.78,7469.0,209.32,209.88,209.32,209.78,7469.0
2016-05-02 12:30:00,209.95,209.95,209.67,209.75,5800.0,209.95,209.95,209.67,209.75,5800.0
2016-05-02 12:40:00,209.78,210.16,209.75,210.01,8181.0,209.78,210.16,209.75,210.01,8181.0
2016-05-02 12:50:00,210.0,210.0,209.68,209.68,4090.0,210.0,210.0,209.68,209.68,4090.0
2016-05-02 13:00:00,209.75,209.99,209.51,209.8,6361.0,209.75,209.99,209.51,209.8,6361.0
2016-05-02 13:10:00,209.82,210.24,209.73,210.22,7599.0,209.82,210.24,209.73,210.22,7599.0
2016-05-02 13:20:00,210.19,210.44,209.8,210.24,15197.0,210.19,210.44,209.8,210.24,15197.0
2016-05-02 13:30:00,210.28,210.52,210.18,210.46,11685.0,210.28,210.52,210.18,210.46,11685.0
2016-05-02 13:40:00,210.4,210.63,210.33,210.63,4910.0,210.4,210.63,210.33,210.63,4910.0
2016-05-02 13:50:00,210.58,210.6,209.93,210.05,14101.0,210.58,210.6,209.93,210.05,14101.0
2016-05-02 14:00:00,210.1,210.18,209.97,209.97,10114.0,210.1,210.18,209.97,209.97,10114.0
2016-05-02 14:10:00,210.06,210.27,209.81,210.09,11646.0,210.06,210.27,209.81,210.09,11646.0
2016-05-02 14:20:00,210.09,210.19,209.87,210.0,7930.0,210.09,210.19,209.87,210.0,7930.0
2016-05-02 14:30:00,209.95,210.23,209.94,210.06,10006.0,209.95,210.23,209.94,210.06,10006.0
2016-05-02 14:40:00,210.06,210.3,209.91,210.26,7481.0,210.06,210.3,209.91,210.26,7481.0
2016-05-02 14:50:00,210.29,210.49,210.15,210.41,8971.0,210.29,210.49,210.15,210.41,8971.0
2016-05-02 15:00:00,210.39,210.55,210.23,210.29,7842.0,210.39,210.55,210.23,210.29,7842.0
2016-05-02 15:10:00,210.25,210.35,210.1,210.12,13876.0,210.25,210.35,210.1,210.12,13876.0
2016-05-02 15:20:00,210.1,210.5,210.01,210.25,11939.0,210.1,210.5,210.01,210.25,11939.0
2016-05-02 15:30:00,210.31,210.59,210.12,210.55,8778.0,210.31,210.59,210.12,210.55,8778.0
2016-05-02 15:40:00,210.51,210.72,210.45,210.52,15943.0,210.51,210.72,210.45,210.52,15943.0
2016-05-02 15:50:00,210.51,210.77,210.47,210.72,64010.0,210.51,210.77,210.47,210.72,64010.0
2016-05-03 09:30:00,208.4,209.45,206.74,207.6,54829.0,208.4,209.45,206.74,207.6,54829.0
2016-05-03 09:40:00,207.36,207.73,206.86,207.3,51171.0,207.36,207.73,206.86,207.3,51171.0
2016-05-03 09:50:00,207.61,208.15,207.2,208.15,18553.0,207.61,208.15,207.2,208.15,18553.0
2016-05-03 10:00:00,208.22,208.22,207.33,207.41,14301.0,208.22,208.22,207.33,207.41,14301.0
2016-05-03 10:10:00,207.34,208.42,207.24,208.24,8477.0,207.34,208.42,207.24,208.24,8477.0
2016-05-03 10:20:00,208.43,209.32,208.08,209.17,27088.0,208.43,209.32,208.08,209.17,27088.0
2016-05-03 10:30:00,209.25,209.44,208.11,208.37,7781.0,209.25,209.44,208.11,208.37,7781.0
2016-05-03 10:40:00,208.3,208.4,207.86,207.92,9198.0,208.3,208.4,207.86,207.92,9198.0
2016-05-03 10:50:00,207.92,207.92,207.44,207.5,6562.0,207.92,207.92,207.44,207.5,6562.0
2016-05-03 11:00:00,207.71,208.01,207.4,207.74,15106.0,207.71,208.01,207.4,207.74,15106.0
2016-05-03 11:10:00,207.81,207.97,207.6,207.62,8905.0,207.81,207.97,207.6,207.62,8905.0
2016-05-03 11:20:00,207.66,207.97,207.47,207.75,8967.0,207.66,207.97,207.47,207.75,8967.0
2016-05-03 11:30:00,207.55,208.0,207.32,207.98,9791.0,207.55,208.0,207.32,207.98,9791.0
2016-05-03 11:40:00,207.92,208.26,207.82,208.15,3700.0,207.92,208.26,207.82,208.15,3700.0
2016-05-03 11:50:00,208.21,208.41,208.1,208.38,5900.0,208.21,208.41,208.1,208.38,5900.0
2016-05-03 12:00:00,208.41,208.45,208.08,208.23,10853.0,208.41,208.45,208.08,208.23,10853.0
2016-05-03 12:10:00,208.2,208.2,207.87,208.13,10261.0,208.2,208.2,207.87,208.13,10261.0
2016-05-03 12:20:00,208.13,208.38,207.99,208.17,8274.0,208.13,208.38,207.99,208.17,8274.0
2016-05-03 12:30:00,208.26,208.53,208.26,208.34,8339.0,208.26,208.53,208.26,208.34,8339.0
2016-05-03 12:40:00,208.49,208.6,208.38,208.53,6755.0,208.49,208.6,208.38,208.53,6755.0
2016-05-03 12:50:00,208.66,208.78,208.55,208.68,6558.0,208.66,208.78,208.55,208.68,6558.0
2016-05-03 13:00:00,208.69,209.04,208.6,209.02,5263.0,208.69,209.04,208.6,209.02,5263.0
2016-05-03 13:10:00,209.03,209.11,208.94,209.04,5475.0,209.03,209.11,208.94,209.04,5475.0
2016-05-03 13:20:00,209.05,209.3,209.0,209.24,7912.0,209.05,209.3,209.0,209.24,7912.0
2016-05-03 13:30:00,209.2,209.68,209.2,209.67,9208.0,209.2,209.68,209.2,209.67,9208.0
2016-05-03 13:40:00,209.77,209.94,209.61,209.71,7305.0,209.77,209.94,209.61,209.71,7305.0
2016-05-03 13:50:00,209.87,210.0,209.75,209.86,12106.0,209.87,210.0,209.75,209.86,12106.0
2016-05-03 14:00:00,209.86,209.93,209.72,209.89,11322.0,209.86,209.93,209.72,209.89,11322.0
2016-05-03 14:10:00,209.94,209.94,209.61,209.77,8056.0,209.94,209.94,209.61,209.77,8056.0
2016-05-03 14:20:00,209.76,209.77,209.37,209.67,8200.0,209.76,209.77,209.37,209.67,8200.0
2016-05-03 14:30:00,209.75,210.12,209.67,209.78,7873.0,209.75,210.12,209.67,209.78,7873.0
2016-05-03 14:40:00,209.83,209.98,209.51,209.67,9900.0,209.83,209.98,209.51,209.67,9900.0
2016-05-03 14:50:00,209.79,210.17,209.58,210.04,13648.0,209.79,210.17,209.58,210.04,13648.0
2016-05-03 15:00:00,210.05,210.34,209.99,210.34,10309.0,210.05,210.34,209.99,210.34,10309.0
2016-05-03 15:10:00,210.33,210.33,209.8,210.21,10645.0,210.33,210.33,209.8,210.21,10645.0
2016-05-03 15:20:00,210.22,210.22,209.76,210.02,11627.0,210.22,210.22,209.76,210.02,11627.0
2016-05-03 15:30:00,210.0,210.01,209.65,209.93,12728.0,210.0,210.01,209.65,209.93,12728.0
2016-05-03 15:40:00,209.87,210.22,209.69,210.07,15093.0,209.87,210.22,209.69,210.07,15093.0
2016-05-03 15:50:00,209.94,210.26,209.75,209.91,40271.0,209.94,210.26,209.75,209.91,40271.0
2016-05-04 09:30:00,209.05,209.48,208.7,209.24,9583.0,209.05,209.48,208.7,209.24,9583.0
2016-05-04 09:40:00,209.1,209.41,208.96,209.05,10066.0,209.1,209.41,208.96,209.05,10066.0
2016-05-04 09:50:00,209.25,210.51,208.9,210.29,21231.0,209.25,210.51,208.9,210.29,21231.0
2016-05-04 10:00:00,210.34,210.66,210.05,210.27,10438.0,210.34,210.66,210.05,210.27,10438.0
2016-05-04 10:10:00,210.3,210.91,210.3,210.44,11143.0,210.3,210.91,210.3,210.44,11143.0
2016-05-04 10:20:00,210.59,210.68,209.96,210.09,29570.0,210.59,210.68,209.96,210.09,29570.0
2016-05-04 10:30:00,210.28,210.65,209.98,210.21,30171.0,210.28,210.65,209.98,210.21,30171.0
2016-05-04 10:40:00,210.3,210.42,209.69,209.88,17801.0,210.3,210.42,209.69,209.88,17801.0
2016-05-04 10:50:00,209.88,210.27,209.8,210.26,7276.0,209.88,210.27,209.8,210.26,7276.0
2016-05-04 11:00:00,210.08,210.53,210.01,210.08,9960.0,210.08,210.53,210.01,210.08,9960.0
2016-05-04 11:10:00,210.14,210.31,209.88,210.29,8698.0,210.14,210.31,209.88,210.29,8698.0
2016-05-04 11:20:00,210.29,210.49,209.91,210.09,8441.0,210.29,210.49,209.91,210.09,8441.0
2016-05-04 11:30:00,210.33,210.6,210.33,210.47,6976.0,210.33,210.6,210.33,210.47,6976.0
2016-05-04 11:40:00,210.45,210.78,210.33,210.75,5027.0,210.45,210.78,210.33,210.75,5027.0
2016-05-04 11:50:00,210.75,211.01,210.56,210.86,12710.0,210.75,211.01,210.56,210.86,12710.0
2016-05-04 12:00:00,210.72,210.78,210.22,210.22,6727.0,210.72,210.78,210.22,210.22,6727.0
2016-05-04 12:10:00,210.32,210.64,210.27,210.45,4363.0,210.32,210.64,210.27,210.45,4363.0
2016-05-04 12:20:00,210.35,210.58,210.13,210.13,10969.0,210.35,210.58,210.13,210.13,10969.0
2016-05-04 12:30:00,210.17,210.18,209.79,209.79,3160.0,210.17,210.18,209.79,209.79,3160.0
2016-05-04 12:40:00,209.96,209.96,209.69,209.71,2422.0,209.96,209.96,209.69,209.71,2422.0
2016-05-04 12:50:00,209.7,209.84,209.54,209.63,2881.0,209.7,209.84,209.54,209.63,2881.0
2016-05-04 13:00:00,209.65,209.71,209.43,209.7,4273.0,209.65,209.71,209.43,209.7,4273.0
2016-05-04 13:10:00,209.5,209.81,209.35,209.81,3906.0,209.5,209.81,209.35,209.81,3906.0
2016-05-04 13:20:00,209.81,210.18,209.81,210.12,5504.0,209.81,210.18,209.81,210.12,5504.0
2016-05-04 13:30:00,210.16,210.21,209.89,209.89,4157.0,210.16,210.21,209.89,209.89,4157.0
2016-05-04 13:40:00,209.81,209.89,209.63,209.7,3181.0,209.81,209.89,209.63,209.7,3181.0
2016-05-04 13:50:00,209.78,209.94,209.45,209.72,5338.0,209.78,209.94,209.45,209.72,5338.0
2016-05-04 14:00:00,209.68,209.72,209.5,209.62,6950.0,209.68,209.72,209.5,209.62,6950.0
2016-05-04 14:10:00,209.73,209.89,209.47,209.8,22357.0,209.73,209.89,209.47,209.8,22357.0
2016-05-04 14:20:00,209.74,210.19,209.69,210.04,6350.0,209.74,210.19,209.69,210.04,6350.0
2016-05-04 14:30:00,210.13,210.46,210.1,210.46,5781.0,210.13,210.46,210.1,210.46,5781.0
2016-05-04 14:40:00,210.37,210.38,210.03,210.27,7708.0,210.37,210.38,210.03,210.27,7708.0
2016-05-04 14:50:00,210.27,210.3,210.09,210.13,5494.0,210.27,210.3,210.09,210.13,5494.0
2016-05-04 15:00:00,210.17,210.17,209.94,210.03,8694.0,210.17,210.17,209.94,210.03,8694.0
2016-05-04 15:10:00,210.09,210.49,210.03,210.38,8117.0,210.09,210.49,210.03,210.38,8117.0
2016-05-04 15:20:00,210.45,210.5,210.22,210.23,9855.0,210.45,210.5,210.22,210.23,9855.0
2016-05-04 15:30:00,210.33,210.33,210.08,210.26,7695.0,210.33,210.33,210.08,210.26,7695.0
2016-05-04 15:40:00,210.26,210.62,210.26,210.36,13916.0,210.26,210.62,210.26,210.36,13916.0
2016-05-04 15:50:00,210.39,210.42,209.94,209.98,30428.0,210.39,210.42,209.94,209.98,30428.0
2016-05-05 09:30:00,209.78,209.78,208.12,208.12,19892.0,209.78,209.78,208.12,208.12,19892.0
2016-05-05 09:40:00,208.15,208.23,206.29,207.13,27032.0,208.15,208.23,206.29,207.13,27032.0
2016-05-05 09:50:00,207.19,207.5,206.33,206.48,20338.0,207.19,207.5,206.33,206.48,20338.0
2016-05-05 10:00:00,206.63,207.22,206.49,206.72,9585.0,206.63,207.22,206.49,206.72,9585.0
2016-05-05 10:10:00,206.74,206.99,206.44,206.5,37969.0,206.74,206.99,206.44,206.5,37969.0
2016-05-05 10:20:00,206.47,206.48,205.41,205.56,23081.0,206.47,206.48,205.41,205.56,23081.0
2016-05-05 10:30:00,205.54,205.77,205.18,205.32,32009.0,205.54,205.77,205.18,205.32,32009.0
2016-05-05 10:40:00,205.47,205.6,205.1,205.25,17868.0,205.47,205.6,205.1,205.25,17868.0
2016-05-05 10:50:00,205.22,205.32,204.52,204.52,37744.0,205.22,205.32,204.52,204.52,37744.0
2016-05-05 11:00:00,204.73,205.09,204.71,204.85,18270.0,204.73,205.09,204.71,204.85,18270.0
2016-05-05 11:10:00,204.85,205.14,204.8,205.04,13231.0,204.85,205.14,204.8,205.04,13231.0
2016-05-05 11:20:00,204.95,205.08,204.46,204.63,18697.0,204.95,205.08,204.46,204.63,18697.0
2016-05-05 11:30:00,204.78,205.1,204.67,205.1,21771.0,204.78,205.1,204.67,205.1,21771.0
2016-05-05 11:40:00,205.1,205.61,205.02,205.47,16121.0,205.1,205.61,205.02,205.47,16121.0
2016-05-05 11:50:00,205.51,206.25,205.45,206.19,11884.0,205.51,206.25,205.45,206.19,11884.0
2016-05-05 12:00:00,206.2,206.67,206.08,206.45,15003.0,206.2,206.67,206.08,206.45,15003.0
2016-05-05 12:10:00,206.46,206.98,206.37,206.6,16860.0,206.46,206.98,206.37,206.6,16860.0
2016-05-05 12:20:00,206.72,206.8,206.43,206.48,6824.0,206.72,206.8,206.43,206.48,6824.0
2016-05-05 12:30:00,206.59,206.69,206.15,206.32,17032.0,206.59,206.69,206.15,206.32,17032.0
2016-05-05 12:40:00,206.21,206.59,206.21,206.3,2536.0,206.21,206.59,206.21,206.3,2536.0
2016-05-05 12:50:00,206.42,206.53,206.42,206.45,3797.0,206.42,206.53,206.42,206.45,3797.0
2016-05-05 13:00:00,206.46,206.46,206.0,206.04,7200.0,206.46,206.46,206.0,206.04,7200.0
2016-05-05 13:10:00,206.0,206.0,205.43,205.69,17853.0,206.0,206.0,205.43,205.69,17853.0
2016-05-05 13:20:00,205.7,205.7,205.41,205.6,4598.0,205.7,205.7,205.41,205.6,4598.0
2016-05-05 13:30:00,205.67,205.96,205.64,205.76,13659.0,205.67,205.96,205.64,205.76,13659.0
2016-05-05 13:40:00,205.59,205.82,205.46,205.46,4136.0,205.59,205.82,205.46,205.46,4136.0
2016-05-05 13:50:00,205.43,205.73,205.43,205.62,10041.0,205.43,205.73,205.43,205.62,10041.0
2016-05-05 14:00:00,205.77,205.9,205.65,205.89,10934.0,205.77,205.9,205.65,205.89,10934.0
2016-05-05 14:10:00,205.78,206.06,205.7,205.72,12528.0,205.78,206.06,205.7,205.72,12528.0
2016-05-05 14:20:00,205.86,205.95,205.79,205.8,8380.0,205.86,205.95,205.79,205.8,8380.0
2016-05-05 14:30:00,205.83,206.05,205.81,205.93,8033.0,205.83,206.05,205.81,205.93,8033.0
2016-05-05 14:40:00,205.88,206.11,205.81,205.94,11400.0,205.88,206.11,205.81,205.94,11400.0
2016-05-05 14:50:00,205.94,205.97,205.73,205.73,8519.0,205.94,205.97,205.73,205.73,8519.0
2016-05-05 15:00:00,205.77,205.94,205.56,205.8,14690.0,205.77,205.94,205.56,205.8,14690.0
2016-05-05 15:10:00,205.84,206.05,205.7,206.04,12157.0,205.84,206.05,205.7,206.04,12157.0
2016-05-05 15:20:00,205.99,206.37,205.99,206.28,8095.0,205.99,206.37,205.99,206.28,8095.0
2016-05-05 15:30:00,206.37,206.44,206.17,206.33,11147.0,206.37,206.44,206.17,206.33,11147.0
2016-05-05 15:40:00,206.34,206.48,206.19,206.28,26486.0,206.34,206.48,206.19,206.28,26486.0
2016-05-05 15:50:00,206.26,206.32,205.96,206.21,38822.0,206.26,206.32,205.96,206.21,38822.0
2016-05-06 09:30:00,205.2,206.53,205.2,206.11,22348.0,205.2,206.53,205.2,206.11,22348.0
2016-05-06 09:40:00,206.12,206.81,205.88,206.25,15064.0,206.12,206.81,205.88,206.25,15064.0
2016-05-06 09:50:00,206.08,206.5,205.75,206.0,14602.0,206.08,206.5,205.75,206.0,14602.0
2016-05-06 10:00:00,206.01,206.9,206.01,206.81,24346.0,206.01,206.9,206.01,206.81,24346.0
2016-05-06 10:10:00,206.91,206.97,205.93,206.03,17713.0,206.91,206.97,205.93,206.03,17713.0
2016-05-06 10:20:00,206.0,206.0,204.83,205.14,28654.0,206.0,206.0,204.83,205.14,28654.0
2016-05-06 10:30:00,205.01,205.28,204.5,204.56,17177.0,205.01,205.28,204.5,204.56,17177.0
2016-05-06 10:40:00,204.59,204.65,204.33,204.34,22191.0,204.59,204.65,204.33,204.34,22191.0
2016-05-06 10:50:00,204.3,204.5,204.05,204.36,13973.0,204.3,204.5,204.05,204.36,13973.0
2016-05-06 11:00:00,204.44,205.21,204.44,205.01,9259.0,204.44,205.21,204.44,205.01,9259.0
2016-05-06 11:10:00,205.03,205.27,204.98,205.21,15355.0,205.03,205.27,204.98,205.21,15355.0
2016-05-06 11:20:00,205.21,205.47,205.13,205.3,16007.0,205.21,205.47,205.13,205.3,16007.0
2016-05-06 11:30:00,205.37,205.66,205.37,205.62,8592.0,205.37,205.66,205.37,205.62,8592.0
2016-05-06 11:40:00,205.59,205.87,205.48,205.6,9525.0,205.59,205.87,205.48,205.6,9525.0
2016-05-06 11:50:00,205.49,205.72,205.42,205.72,7179.0,205.49,205.72,205.42,205.72,7179.0
2016-05-06 12:00:00,205.56,205.96,205.55,205.88,8620.0,205.56,205.96,205.55,205.88,8620.0
2016-05-06 12:10:00,205.97,206.03,205.73,205.93,6547.0,205.97,206.03,205.73,205.93,6547.0
2016-05-06 12:20:00,205.96,205.96,205.63,205.77,11876.0,205.96,205.96,205.63,205.77,11876.0
2016-05-06 12:30:00,205.83,206.17,205.68,206.11,5160.0,205.83,206.17,205.68,206.11,5160.0
2016-05-06 12:40:00,206.27,206.52,206.19,206.37,8965.0,206.27,206.52,206.19,206.37,8965.0
2016-05-06 12:50:00,206.4,206.71,206.3,206.66,9838.0,206.4,206.71,206.3,206.66,9838.0
2016-05-06 13:00:00,206.62,207.09,206.54,206.84,11984.0,206.62,207.09,206.54,206.84,11984.0
2016-05-06 13:10:00,207.05,207.37,206.98,207.33,7542.0,207.05,207.37,206.98,207.33,7542.0
2016-05-06 13:20:00,207.28,207.66,207.17,207.46,7264.0,207.28,207.66,207.17,207.46,7264.0
2016-05-06 13:30:00,207.44,207.68,207.3,207.42,14042.0,207.44,207.68,207.3,207.42,14042.0
2016-05-06 13:40:00,207.43,207.72,207.31,207.71,12550.0,207.43,207.72,207.31,207.71,12550.0
2016-05-06 13:50:00,207.71,208.14,207.65,208.14,11075.0,207.71,208.14,207.65,208.14,11075.0
2016-05-06 14:00:00,208.21,208.34,208.04,208.26,15343.0,208.21,208.34,208.04,208.26,15343.0
2016-05-06 14:10:00,208.22,208.34,207.92,208.3,10591.0,208.22,208.34,207.92,208.3,10591.0
2016-05-06 14:20:00,208.24,208.25,207.85,208.13,8826.0,208.24,208.25,207.85,208.13,8826.0
2016-05-06 14:30:00,207.95,207.96,207.67,207.96,9955.0,207.95,207.96,207.67,207.96,9955.0
2016-05-06 14:40:00,207.98,208.22,207.98,208.12,6200.0,207.98,208.22,207.98,208.12,6200.0
2016-05-06 14:50:00,208.13,208.47,208.13,208.26,11678.0,208.13,208.47,208.13,208.26,11678.0
2016-05-06 15:00:00,208.23,208.47,208.13,208.2,10642.0,208.23,208.47,208.13,208.2,10642.0
2016-05-06 15:10:00,208.26,208.36,208.06,208.2,10308.0,208.26,208.36,208.06,208.2,10308.0
2016-05-06 15:20:00,208.16,208.5,208.1,208.46,10606.0,208.16,208.5,208.1,208.46,10606.0
2016-05-06 15:30:00,208.4,208.47,207.99,208.42,13842.0,208.4,208.47,207.99,208.42,13842.0
2016-05-06 15:40:00,208.36,208.58,208.09,208.57,17699.0,208.36,208.58,208.09,208.57,17699.0
2016-05-06 15:50:00,208.53,208.93,208.48,208.68,90381.0,208.53,208.93,208.48,208.68,90381.0
2016-05-09 09:30:00,205.65,207.25,204.59,207.05,73512.0,205.65,207.25,204.59,207.05,73512.0
2016-05-09 09:40:00,206.96,208.25,206.96,207.88,34090.0,206.96,208.25,206.96,207.88,34090.0
2016-05-09 09:50:00,207.8,208.72,207.53,208.72,28991.0,207.8,208.72,207.53,208.72,28991.0
2016-05-09 10:00:00,208.56,208.67,208.03,208.67,12823.0,208.56,208.67,208.03,208.67,12823.0
2016-05-09 10:10:00,208.67,208.93,208.32,208.9,9782.0,208.67,208.93,208.32,208.9,9782.0
2016-05-09 10:20:00,208.98,209.08,208.57,208.81,10249.0,208.98,209.08,208.57,208.81,10249.0
2016-05-09 10:30:00,208.83,208.87,208.1,208.7,55526.0,208.83,208.87,208.1,208.7,55526.0
2016-05-09 10:40:00,208.85,209.39,208.8,209.14,15483.0,208.85,209.39,208.8,209.14,15483.0
2016-05-09 10:50:00,209.24,209.75,209.23,209.44,11900.0,209.24,209.75,209.23,209.44,11900.0
2016-05-09 11:00:00,209.49,209.92,209.1,209.44,21948.0,209.49,209.92,209.1,209.44,21948.0
2016-05-09 11:10:00,209.38,209.45,208.79,208.83,8881.0,209.38,209.45,208.79,208.83,8881.0
2016-05-09 11:20:00,208.84,209.45,208.84,209.38,8501.0,208.84,209.45,208.84,209.38,8501.0
2016-05-09 11:30:00,209.32,209.46,209.15,209.41,7650.0,209.32,209.46,209.15,209.41,7650.0
2016-05-09 11:40:00,209.38,209.98,209.29,209.8,8746.0,209.38,209.98,209.29,209.8,8746.0
2016-05-09 11:50:00,209.87,209.97,209.75,209.75,11175.0,209.87,209.97,209.75,209.75,11175.0
2016-05-09 12:00:00,209.78,210.25,209.72,209.85,9870.0,209.78,210.25,209.72,209.85,9870.0
2016-05-09 12:10:00,209.82,210.2,209.72,209.99,14801.0,209.82,210.2,209.72,209.99,14801.0
2016-05-09 12:20:00,209.89,210.01,209.6,209.6,26400.0,209.89,210.01,209.6,209.6,26400.0
2016-05-09 12:30:00,209.63,209.7,209.31,209.31,7349.0,209.63,209.7,209.31,209.31,7349.0
2016-05-09 12:40:00,209.45,209.47,209.16,209.25,7600.0,209.45,209.47,209.16,209.25,7600.0
2016-05-09 12:50:00,209.14,209.57,209.14,209.41,5335.0,209.14,209.57,209.14,209.41,5335.0
2016-05-09 13:00:00,209.4,209.4,209.1,209.36,17510.0,209.4,209.4,209.1,209.36,17510.0
2016-05-09 13:10:00,209.4,209.55,209.22,209.32,5900.0,209.4,209.55,209.22,209.32,5900.0
2016-05-09 13:20:00,209.31,209.4,209.1,209.21,7500.0,209.31,209.4,209.1,209.21,7500.0
2016-05-09 13:30:00,209.25,209.49,209.15,209.15,9005.0,209.25,209.49,209.15,209.15,9005.0
2016-05-09 13:40:00,209.29,209.29,208.83,208.87,11585.0,209.29,209.29,208.83,208.87,11585.0
2016-05-09 13:50:00,208.94,209.16,208.66,208.77,8582.0,208.94,209.16,208.66,208.77,8582.0
2016-05-09 14:00:00,208.76,208.92,208.36,208.52,16859.0,208.76,208.92,208.36,208.52,16859.0
2016-05-09 14:10:00,208.5,208.75,208.4,208.53,5539.0,208.5,208.75,208.4,208.53,5539.0
2016-05-09 14:20:00,208.52,208.96,208.52,208.87,7100.0,208.52,208.96,208.52,208.87,7100.0
2016-05-09 14:30:00,209.02,209.02,208.76,208.78,5035.0,209.02,209.02,208.76,208.78,5035.0
2016-05-09 14:40:00,208.87,208.87,208.49,208.55,14694.0,208.87,208.87,208.49,208.55,14694.0
2016-05-09 14:50:00,208.51,208.82,208.51,208.76,10454.0,208.51,208.82,208.51,208.76,10454.0
2016-05-09 15:00:00,208.76,208.85,208.61,208.63,8928.0,208.76,208.85,208.61,208.63,8928.0
2016-05-09 15:10:00,208.62,208.75,208.39,208.5,15635.0,208.62,208.75,208.39,208.5,15635.0
2016-05-09 15:20:00,208.5,208.61,208.34,208.34,11719.0,208.5,208.61,208.34,208.34,11719.0
2016-05-09 15:30:00,208.34,208.62,208.34,208.54,12966.0,208.34,208.62,208.34,208.54,12966.0
2016-05-09 15:40:00,208.54,208.6,208.43,208.5,10214.0,208.54,208.6,208.43,208.5,10214.0
2016-05-09 15:50:00,208.51,208.59,208.22,208.43,35239.0,208.51,208.59,208.22,208.43,35239.0
2016-05-10 09:30:00,209.24,209.25,205.79,206.04,41597.0,209.24,209.25,205.79,206.04,41597.0
2016-05-10 09:40:00,206.26,207.47,206.07,206.9,28954.0,206.26,207.47,206.07,206.9,28954.0
2016-05-10 09:50:00,206.91,207.13,206.54,206.67,27723.0,206.91,207.13,206.54,206.67,27723.0
2016-05-10 10:00:00,206.74,207.08,206.56,207.0,13239.0,206.74,207.08,206.56,207.0,13239.0
2016-05-10 10:10:00,207.0,207.64,206.91,207.36,25542.0,207.0,207.64,206.91,207.36,25542.0
2016-05-10 10:20:00,207.42,207.83,207.25,207.51,22403.0,207.42,207.83,207.25,207.51,22403.0
2016-05-10 10:30:00,207.51,208.14,207.42,208.14,15378.0,207.51,208.14,207.42,208.14,15378.0
2016-05-10 10:40:00,208.14,208.69,207.77,207.78,30544.0,208.14,208.69,207.77,207.78,30544.0
2016-05-10 10:50:00,207.93,208.21,207.72,207.85,10937.0,207.93,208.21,207.72,207.85,10937.0
2016-05-10 11:00:00,207.72,208.0,207.69,207.8,12456.0,207.72,208.0,207.69,207.8,12456.0
2016-05-10 11:10:00,207.96,208.28,207.79,208.2,9247.0,207.96,208.28,207.79,208.2,9247.0
2016-05-10 11:20:00,208.11,208.18,207.96,208.0,12500.0,208.11,208.18,207.96,208.0,12500.0
2016-05-10 11:30:00,207.95,207.95,207.51,207.9,9848.0,207.95,207.95,207.51,207.9,9848.0
2016-05-10 11:40:00,207.93,207.96,207.25,207.25,12997.0,207.93,207.96,207.25,207.25,12997.0
2016-05-10 11:50:00,207.35,207.76,207.31,207.53,14933.0,207.35,207.76,207.31,207.53,14933.0
2016-05-10 12:00:00,207.62,207.76,207.46,207.47,7129.0,207.62,207.76,207.46,207.47,7129.0
2016-05-10 12:10:00,207.54,207.61,207.49,207.55,6114.0,207.54,207.61,207.49,207.55,6114.0
2016-05-10 12:20:00,207.59,207.95,207.57,207.81,6785.0,207.59,207.95,207.57,207.81,6785.0
2016-05-10 12:30:00,207.92,207.92,207.31,207.51,4670.0,207.92,207.92,207.31,207.51,4670.0
2016-05-10 12:40:00,207.47,207.94,207.34,207.84,11202.0,207.47,207.94,207.34,207.84,11202.0
2016-05-10 12:50:00,207.82,208.13,207.73,207.91,9966.0,207.82,208.13,207.73,207.91,9966.0
2016-05-10 13:00:00,207.94,207.97,207.59,207.59,16533.0,207.94,207.97,207.59,207.59,16533.0
2016-05-10 13:10:00,207.77,208.0,207.69,207.82,6000.0,207.77,208.0,207.69,207.82,6000.0
2016-05-10 13:20:00,207.82,207.99,207.77,207.84,6646.0,207.82,207.99,207.77,207.84,6646.0
2016-05-10 13:30:00,207.89,208.09,207.86,207.98,6624.0,207.89,208.09,207.86,207.98,6624.0
2016-05-10 13:40:00,207.98,208.24,207.98,208.13,8705.0,207.98,208.24,207.98,208.13,8705.0
2016-05-10 13:50:00,208.14,208.23,208.09,208.16,8850.0,208.14,208.23,208.09,208.16,8850.0
2016-05-10 14:00:00,208.16,208.28,207.93,207.93,16878.0,208.16,208.28,207.93,207.93,16878.0
2016-05-10 14:10:00,207.93,207.97,207.49,207.64,5400.0,207.93,207.97,207.49,207.64,5400.0
2016-05-10 14:20:00,207.72,208.02,207.57,207.94,8768.0,207.72,208.02,207.57,207.94,8768.0
2016-05-10 14:30:00,207.95,207.99,207.7,207.73,14262.0,207.95,207.99,207.7,207.73,14262.0
2016-05-10 14:40:00,207.71,208.0,207.68,207.92,10362.0,207.71,208.0,207.68,207.92,10362.0
2016-05-10 14:50:00,208.0,208.26,207.82,207.93,11429.0,208.0,208.26,207.82,207.93,11429.0
2016-05-10 15:00:00,207.93,208.08,207.93,207.99,9315.0,207.93,208.08,207.93,207.99,9315.0
2016-05-10 15:10:00,208.0,208.1,207.91,207.95,11700.0,208.0,208.1,207.91,207.95,11700.0
2016-05-10 15:20:00,207.94,208.18,207.9,208.09,19314.0,207.94,208.18,207.9,208.09,19314.0
2016-05-10 15:30:00,208.1,208.2,207.83,208.06,29113.0,208.1,208.2,207.83,208.06,29113.0
2016-05-10 15:40:00,208.03,208.19,207.95,208.12,27401.0,208.03,208.19,207.95,208.12,27401.0
2016-05-10 15:50:00,208.12,208.39,208.11,208.2,73765.0,208.12,208.39,208.11,208.2,73765.0
2016-05-11 09:30:00,207.01,207.7,203.85,204.15,51462.0,207.01,207.7,203.85,204.15,51462.0
2016-05-11 09:40:00,204.4,205.13,204.17,204.68,28431.0,204.4,205.13,204.17,204.68,28431.0
2016-05-11 09:50:00,204.59,205.27,204.46,204.86,24755.0,204.59,205.27,204.46,204.86,24755.0
2016-05-11 10:00:00,204.89,205.43,204.44,205.26,22654.0,204.89,205.43,204.44,205.26,22654.0
2016-05-11 10:10:00,205.47,206.01,205.07,205.34,20872.0,205.47,206.01,205.07,205.34,20872.0
2016-05-11 10:20:00,205.28,205.41,204.89,204.96,17349.0,205.28,205.41,204.89,204.96,17349.0
2016-05-11 10:30:00,205.2,205.48,205.09,205.1,9608.0,205.2,205.48,205.09,205.1,9608.0
2016-05-11 10:40:00,205.03,205.17,204.37,204.37,13463.0,205.03,205.17,204.37,204.37,13463.0
2016-05-11 10:50:00,204.33,204.44,203.55,203.57,22040.0,204.33,204.44,203.55,203.57,22040.0
2016-05-11 11:00:00,203.57,203.64,202.28,202.31,36776.0,203.57,203.64,202.28,202.31,36776.0
2016-05-11 11:10:00,202.47,203.36,202.4,203.28,29203.0,202.47,203.36,202.4,203.28,29203.0
2016-05-11 11:20:00,203.36,203.45,203.07,203.08,12855.0,203.36,203.45,203.07,203.08,12855.0
2016-05-11 11:30:00,203.0,203.18,202.75,202.77,10086.0,203.0,203.18,202.75,202.77,10086.0
2016-05-11 11:40:00,202.8,203.15,202.77,202.86,10062.0,202.8,203.15,202.77,202.86,10062.0
2016-05-11 11:50:00,202.89,203.22,202.79,203.09,11531.0,202.89,203.22,202.79,203.09,11531.0
2016-05-11 12:00:00,203.09,203.27,202.96,203.03,14845.0,203.09,203.27,202.96,203.03,14845.0
2016-05-11 12:10:00,203.02,203.25,203.0,203.09,12255.0,203.02,203.25,203.0,203.09,12255.0
2016-05-11 12:20:00,203.12,203.22,203.0,203.15,8923.0,203.12,203.22,203.0,203.15,8923.0
2016-05-11 12:30:00,203.11,203.7,203.11,203.53,8500.0,203.11,203.7,203.11,203.53,8500.0
2016-05-11 12:40:00,203.68,203.97,203.67,203.85,5575.0,203.68,203.97,203.67,203.85,5575.0
2016-05-11 12:50:00,203.95,204.33,203.82,204.23,7381.0,203.95,204.33,203.82,204.23,7381.0
2016-05-11 13:00:00,204.22,204.26,203.91,204.14,9150.0,204.22,204.26,203.91,204.14,9150.0
2016-05-11 13:10:00,204.24,204.37,204.09,204.23,5100.0,204.24,204.37,204.09,204.23,5100.0
2016-05-11 13:20:00,204.23,204.41,204.05,204.21,11235.0,204.23,204.41,204.05,204.21,11235.0
2016-05-11 13:30:00,204.18,204.38,204.08,204.29,7125.0,204.18,204.38,204.08,204.29,7125.0
2016-05-11 13:40:00,204.25,204.49,204.2,204.39,9173.0,204.25,204.49,204.2,204.39,9173.0
2016-05-11 13:50:00,204.39,204.6,204.27,204.3,9229.0,204.39,204.6,204.27,204.3,9229.0
2016-05-11 14:00:00,204.3,204.38,204.05,204.06,9150.0,204.3,204.38,204.05,204.06,9150.0
2016-05-11 14:10:00,204.04,204.13,203.8,203.84,15058.0,204.04,204.13,203.8,203.84,15058.0
2016-05-11 14:20:00,203.94,204.18,203.8,203.88,10406.0,203.94,204.18,203.8,203.88,10406.0
2016-05-11 14:30:00,203.93,204.33,203.93,204.27,5314.0,203.93,204.33,203.93,204.27,5314.0
2016-05-11 14:40:00,204.29,204.29,203.83,203.94,13705.0,204.29,204.29,203.83,203.94,13705.0
2016-05-11 14:50:00,204.0,204.13,203.89,203.99,10096.0,204.0,204.13,203.89,203.99,10096.0
2016-05-11 15:00:00,204.07,204.07,203.43,203.45,16751.0,204.07,204.07,203.43,203.45,16751.0
2016-05-11 15:10:00,203.46,203.67,203.35,203.38,39746.0,203.46,203.67,203.35,203.38,39746.0
2016-05-11 15:20:00,203.36,203.69,203.24,203.44,15000.0,203.36,203.69,203.24,203.44,15000.0
2016-05-11 15:30:00,203.49,203.65,203.37,203.4,21408.0,203.49,203.65,203.37,203.4,21408.0
2016-05-11 15:40:00,203.4,203.4,202.87,203.12,36002.0,203.4,203.4,202.87,203.12,36002.0
2016-05-11 15:50:00,203.08,203.09,202.77,202.85,80572.0,203.08,203.09,202.77,202.85,80572.0
2016-05-12 09:30:00,203.7,204.39,203.21,203.64,24044.0,203.7,204.39,203.21,203.64,24044.0
2016-05-12 09:40:00,203.74,204.67,203.0,204.57,24331.0,203.74,204.67,203.0,204.57,24331.0
2016-05-12 09:50:00,204.64,205.46,204.27,204.39,16757.0,204.64,205.46,204.27,204.39,16757.0
2016-05-12 10:00:00,204.09,204.26,203.44,203.94,15250.0,204.09,204.26,203.44,203.94,15250.0
2016-05-12 10:10:00,204.03,204.63,204.0,204.0,10511.0,204.03,204.63,204.0,204.0,10511.0
2016-05-12 10:20:00,203.85,205.14,203.85,204.97,13828.0,203.85,205.14,203.85,204.97,13828.0
2016-05-12 10:30:00,204.97,205.33,204.42,205.19,13916.0,204.97,205.33,204.42,205.19,13916.0
2016-05-12 10:40:00,205.31,205.35,204.35,204.78,13827.0,205.31,205.35,204.35,204.78,13827.0
2016-05-12 10:50:00,204.78,205.43,204.78,205.43,18728.0,204.78,205.43,204.78,205.43,18728.0
2016-05-12 11:00:00,205.43,205.62,205.15,205.42,15873.0,205.43,205.62,205.15,205.42,15873.0
2016-05-12 11:10:00,205.45,205.79,205.16,205.78,23809.0,205.45,205.79,205.16,205.78,23809.0
2016-05-12 11:20:00,205.71,206.36,205.57,206.26,23045.0,205.71,206.36,205.57,206.26,23045.0
2016-05-12 11:30:00,206.26,206.43,205.94,206.02,11482.0,206.26,206.43,205.94,206.02,11482.0
2016-05-12 11:40:00,206.18,206.27,205.77,206.08,9658.0,206.18,206.27,205.77,206.08,9658.0
2016-05-12 11:50:00,206.11,206.14,205.32,205.32,11571.0,206.11,206.14,205.32,205.32,11571.0
2016-05-12 12:00:00,205.26,205.85,205.14,205.85,11592.0,205.26,205.85,205.14,205.85,11592.0
2016-05-12 12:10:00,205.83,205.9,205.56,205.59,4245.0,205.83,205.9,205.56,205.59,4245.0
2016-05-12 12:20:00,205.81,205.98,205.66,205.89,5248.0,205.81,205.98,205.66,205.89,5248.0
2016-05-12 12:30:00,205.91,206.12,205.6,205.63,4141.0,205.91,206.12,205.6,205.63,4141.0
2016-05-12 12:40:00,205.73,206.39,205.72,206.38,8301.0,205.73,206.39,205.72,206.38,8301.0
2016-05-12 12:50:00,206.39,206.87,206.39,206.87,9996.0,206.39,206.87,206.39,206.87,9996.0
2016-05-12 13:00:00,206.93,206.98,206.47,206.48,5310.0,206.93,206.98,206.47,206.48,5310.0
2016-05-12 13:10:00,206.53,206.73,206.4,206.52,6498.0,206.53,206.73,206.4,206.52,6498.0
2016-05-12 13:20:00,206.49,206.95,206.44,206.91,8141.0,206.49,206.95,206.44,206.91,8141.0
2016-05-12 13:30:00,206.76,206.78,206.28,206.45,23030.0,206.76,206.78,206.28,206.45,23030.0
2016-05-12 13:40:00,206.46,207.37,206.45,207.23,12061.0,206.46,207.37,206.45,207.23,12061.0
2016-05-12 13:50:00,207.13,207.36,206.99,207.27,8678.0,207.13,207.36,206.99,207.27,8678.0
2016-05-12 14:00:00,207.23,207.68,207.22,207.59,13072.0,207.23,207.68,207.22,207.59,13072.0
2016-05-12 14:10:00,207.66,208.2,207.66,207.95,17484.0,207.66,208.2,207.66,207.95,17484.0
2016-05-12 14:20:00,207.94,208.41,207.94,208.28,12755.0,207.94,208.41,207.94,208.28,12755.0
2016-05-12 14:30:00,208.18,208.18,207.45,207.74,16121.0,208.18,208.18,207.45,207.74,16121.0
2016-05-12 14:40:00,207.71,208.17,207.65,208.08,12231.0,207.71,208.17,207.65,208.08,12231.0
2016-05-12 14:50:00,208.01,208.05,207.7,207.87,7073.0,208.01,208.05,207.7,207.87,7073.0
2016-05-12 15:00:00,207.9,208.02,207.79,207.84,9847.0,207.9,208.02,207.79,207.84,9847.0
2016-05-12 15:10:00,207.79,207.96,207.48,207.6,12500.0,207.79,207.96,207.48,207.6,12500.0
2016-05-12 15:20:00,207.65,207.88,207.59,207.78,28468.0,207.65,207.88,207.59,207.78,28468.0
2016-05-12 15:30:00,207.77,207.85,207.48,207.7,11855.0,207.77,207.85,207.48,207.7,11855.0
2016-05-12 15:40:00,207.67,207.76,207.56,207.71,15768.0,207.67,207.76,207.56,207.71,15768.0
2016-05-12 15:50:00,207.7,207.7,207.17,207.44,37801.0,207.7,207.7,207.17,207.44,37801.0
2016-05-13 09:30:00,207.03,207.19,204.64,205.52,28176.0,207.03,207.19,204.64,205.52,28176.0
2016-05-13 09:40:00,205.18,205.96,203.41,203.44,57917.0,205.18,205.96,203.41,203.44,57917.0
2016-05-13 09:50:00,203.46,204.0,203.29,203.51,20945.0,203.46,204.0,203.29,203.51,20945.0
2016-05-13 10:00:00,203.64,204.51,203.33,203.71,24683.0,203.64,204.51,203.33,203.71,24683.0
2016-05-13 10:10:00,203.62,204.99,203.59,204.9,15195.0,203.62,204.99,203.59,204.9,15195.0
2016-05-13 10:20:00,204.97,204.97,204.56,204.61,14054.0,204.97,204.97,204.56,204.61,14054.0
2016-05-13 10:30:00,204.61,205.26,204.42,204.87,26322.0,204.61,205.26,204.42,204.87,26322.0
2016-05-13 10:40:00,205.09,205.82,204.94,205.68,10075.0,205.09,205.82,204.94,205.68,10075.0
2016-05-13 10:50:00,205.73,206.5,205.73,206.48,19115.0,205.73,206.5,205.73,206.48,19115.0
2016-05-13 11:00:00,206.54,207.51,206.38,207.36,21724.0,206.54,207.51,206.38,207.36,21724.0
2016-05-13 11:10:00,207.45,207.54,207.01,207.09,16248.0,207.45,207.54,207.01,207.09,16248.0
2016-05-13 11:20:00,207.19,207.5,206.73,206.96,11594.0,207.19,207.5,206.73,206.96,11594.0
2016-05-13 11:30:00,206.81,207.1,206.41,206.73,9921.0,206.81,207.1,206.41,206.73,9921.0
2016-05-13 11:40:00,206.78,207.05,206.49,206.53,6275.0,206.78,207.05,206.49,206.53,6275.0
2016-05-13 11:50:00,206.52,206.71,206.14,206.14,9950.0,206.52,206.71,206.14,206.14,9950.0
2016-05-13 12:00:00,206.14,206.64,206.14,206.36,4800.0,206.14,206.64,206.14,206.36,4800.0
2016-05-13 12:10:00,206.35,206.62,206.08,206.48,3830.0,206.35,206.62,206.08,206.48,3830.0
2016-05-13 12:20:00,206.48,207.13,206.48,207.13,4640.0,206.48,207.13,206.48,207.13,4640.0
2016-05-13 12:30:00,207.13,207.17,206.53,206.53,5525.0,207.13,207.17,206.53,206.53,5525.0
2016-05-13 12:40:00,206.59,206.59,206.13,206.43,2895.0,206.59,206.59,206.13,206.43,2895.0
2016-05-13 12:50:00,206.46,206.86,206.37,206.37,6420.0,206.46,206.86,206.37,206.37,6420.0
2016-05-13 13:00:00,206.37,206.72,206.32,206.52,6354.0,206.37,206.72,206.32,206.52,6354.0
2016-05-13 13:10:00,206.59,206.77,206.38,206.38,3138.0,206.59,206.77,206.38,206.38,3138.0
2016-05-13 13:20:00,206.46,206.51,206.11,206.11,3720.0,206.46,206.51,206.11,206.11,3720.0
2016-05-13 13:30:00,206.19,206.36,206.11,206.13,5300.0,206.19,206.36,206.11,206.13,5300.0
2016-05-13 13:40:00,206.06,206.32,205.87,205.98,5321.0,206.06,206.32,205.87,205.98,5321.0
2016-05-13 13:50:00,205.9,205.9,205.32,205.53,4921.0,205.9,205.9,205.32,205.53,4921.0
2016-05-13 14:00:00,205.49,205.99,205.49,205.91,5950.0,205.49,205.99,205.49,205.91,5950.0
2016-05-13 14:10:00,205.89,205.89,205.49,205.49,2400.0,205.89,205.89,205.49,205.49,2400.0
2016-05-13 14:20:00,205.48,205.48,205.11,205.46,5148.0,205.48,205.48,205.11,205.46,5148.0
2016-05-13 14:30:00,205.45,205.48,205.17,205.25,6117.0,205.45,205.48,205.17,205.25,6117.0
2016-05-13 14:40:00,205.26,205.48,205.08,205.2,12650.0,205.26,205.48,205.08,205.2,12650.0
2016-05-13 14:50:00,205.32,205.76,205.21,205.52,5711.0,205.32,205.76,205.21,205.52,5711.0
2016-05-13 15:00:00,205.61,205.61,205.37,205.38,10887.0,205.61,205.61,205.37,205.38,10887.0
2016-05-13 15:10:00,205.25,205.79,205.25,205.72,13382.0,205.25,205.79,205.25,205.72,13382.0
2016-05-13 15:20:00,205.72,205.85,205.5,205.51,11969.0,205.72,205.85,205.5,205.51,11969.0
2016-05-13 15:30:00,205.5,205.7,205.31,205.59,9894.0,205.5,205.7,205.31,205.59,9894.0
2016-05-13 15:40:00,205.58,205.68,205.2,205.3,13695.0,205.58,205.68,205.2,205.3,13695.0
2016-05-13 15:50:00,205.3,205.36,205.12,205.19,23623.0,205.3,205.36,205.12,205.19,23623.0
2016-05-16 09:30:00,204.85,206.63,204.45,206.31,15023.0,204.85,206.63,204.45,206.31,15023.0
2016-05-16 09:40:00,206.02,206.84,205.36,206.46,12706.0,206.02,206.84,205.36,206.46,12706.0
2016-05-16 09:50:00,206.23,206.74,205.82,206.3,6017.0,206.23,206.74,205.82,206.3,6017.0
2016-05-16 10:00:00,206.6,206.87,206.09,206.59,6965.0,206.6,206.87,206.09,206.59,6965.0
2016-05-16 10:10:00,206.51,206.76,206.29,206.29,6103.0,206.51,206.76,206.29,206.29,6103.0
2016-05-16 10:20:00,206.45,206.67,206.17,206.67,9207.0,206.45,206.67,206.17,206.67,9207.0
2016-05-16 10:30:00,206.59,207.08,206.59,206.95,10550.0,206.59,207.08,206.59,206.95,10550.0
2016-05-16 10:40:00,206.93,207.28,206.85,207.08,8988.0,206.93,207.28,206.85,207.08,8988.0
2016-05-16 10:50:00,206.91,207.39,206.89,206.89,5465.0,206.91,207.39,206.89,206.89,5465.0
2016-05-16 11:00:00,207.0,207.57,207.0,207.3,5294.0,207.0,207.57,207.0,207.3,5294.0
2016-05-16 11:10:00,207.31,207.51,207.19,207.26,6400.0,207.31,207.51,207.19,207.26,6400.0
2016-05-16 11:20:00,207.37,207.95,207.36,207.76,6249.0,207.37,207.95,207.36,207.76,6249.0
2016-05-16 11:30:00,207.64,208.08,207.61,207.96,6633.0,207.64,208.08,207.61,207.96,6633.0
2016-05-16 11:40:00,207.96,208.08,207.63,207.87,8562.0,207.96,208.08,207.63,207.87,8562.0
2016-05-16 11:50:00,208.0,208.08,207.69,208.07,11692.0,208.0,208.08,207.69,208.07,11692.0
2016-05-16 12:00:00,208.18,208.18,207.7,207.74,9538.0,208.18,208.18,207.7,207.74,9538.0
2016-05-16 12:10:00,207.64,207.79,207.49,207.51,5800.0,207.64,207.79,207.49,207.51,5800.0
2016-05-16 12:20:00,207.59,207.75,207.44,207.52,5927.0,207.59,207.75,207.44,207.52,5927.0
2016-05-16 12:30:00,207.54,207.7,207.32,207.69,7255.0,207.54,207.7,207.32,207.69,7255.0
2016-05-16 12:40:00,207.71,208.05,207.7,207.88,5098.0,207.71,208.05,207.7,207.88,5098.0
2016-05-16 12:50:00,207.9,208.25,207.9,208.13,5229.0,207.9,208.25,207.9,208.13,5229.0
2016-05-16 13:00:00,208.17,208.49,208.17,208.23,9230.0,208.17,208.49,208.17,208.23,9230.0
2016-05-16 13:10:00,208.22,208.38,208.22,208.31,3976.0,208.22,208.38,208.22,208.31,3976.0
2016-05-16 13:20:00,208.34,208.44,208.23,208.44,4050.0,208.34,208.44,208.23,208.44,4050.0
2016-05-16 13:30:00,208.45,208.5,208.3,208.3,4498.0,208.45,208.5,208.3,208.3,4498.0
2016-05-16 13:40:00,208.29,208.36,208.16,208.22,5120.0,208.29,208.36,208.16,208.22,5120.0
2016-05-16 13:50:00,208.39,208.44,208.06,208.09,4700.0,208.39,208.44,208.06,208.09,4700.0
2016-05-16 14:00:00,208.1,208.5,208.05,208.42,7010.0,208.1,208.5,208.05,208.42,7010.0
2016-05-16 14:10:00,208.45,208.73,208.45,208.58,5956.0,208.45,208.73,208.45,208.58,5956.0
2016-05-16 14:20:00,208.68,208.82,208.6,208.75,4802.0,208.68,208.82,208.6,208.75,4802.0
2016-05-16 14:30:00,208.72,208.87,208.72,208.87,6016.0,208.72,208.87,208.72,208.87,6016.0
2016-05-16 14:40:00,208.83,208.97,208.78,208.78,5700.0,208.83,208.97,208.78,208.78,5700.0
2016-05-16 14:50:00,208.72,208.99,208.72,208.82,8898.0,208.72,208.99,208.72,208.82,8898.0
2016-05-16 15:00:00,208.88,209.09,208.85,209.05,9191.0,208.88,209.09,208.85,209.05,9191.0
2016-05-16 15:10:00,209.03,209.05,208.58,208.82,24899.0,209.03,209.05,208.58,208.82,24899.0
2016-05-16 15:20:00,208.75,208.88,208.55,208.71,8543.0,208.75,208.88,208.55,208.71,8543.0
2016-05-16 15:30:00,208.68,208.73,208.33,208.42,9069.0,208.68,208.73,208.33,208.42,9069.0
2016-05-16 15:40:00,208.45,208.56,208.17,208.4,11868.0,208.45,208.56,208.17,208.4,11868.0
2016-05-16 15:50:00,208.35,208.4,208.01,208.13,36778.0,208.35,208.4,208.01,208.13,36778.0
2016-05-17 09:30:00,207.21,208.24,206.01,206.05,26679.0,207.21,208.24,206.01,206.05,26679.0
2016-05-17 09:40:00,206.13,206.44,205.04,205.29,34542.0,206.13,206.44,205.04,205.29,34542.0
2016-05-17 09:50:00,205.1,205.57,204.09,204.86,31663.0,205.1,205.57,204.09,204.86,31663.0
2016-05-17 10:00:00,205.0,205.16,204.55,204.75,13448.0,205.0,205.16,204.55,204.75,13448.0
2016-05-17 10:10:00,204.94,205.93,204.81,205.91,13239.0,204.94,205.93,204.81,205.91,13239.0
2016-05-17 10:20:00,205.95,206.42,205.76,205.76,8570.0,205.95,206.42,205.76,205.76,8570.0
2016-05-17 10:30:00,205.66,206.42,205.66,205.97,12495.0,205.66,206.42,205.66,205.97,12495.0
2016-05-17 10:40:00,206.11,206.51,206.01,206.29,7577.0,206.11,206.51,206.01,206.29,7577.0
2016-05-17 10:50:00,206.21,206.61,206.05,206.56,6531.0,206.21,206.61,206.05,206.56,6531.0
2016-05-17 11:00:00,206.5,206.56,205.99,206.2,5637.0,206.5,206.56,205.99,206.2,5637.0
2016-05-17 11:10:00,206.13,206.36,205.9,206.25,5763.0,206.13,206.36,205.9,206.25,5763.0
2016-05-17 11:20:00,206.12,206.19,205.6,205.71,5000.0,206.12,206.19,205.6,205.71,5000.0
2016-05-17 11:30:00,205.71,206.05,205.62,206.05,4500.0,205.71,206.05,205.62,206.05,4500.0
2016-05-17 11:40:00,206.07,206.42,205.7,206.29,8320.0,206.07,206.42,205.7,206.29,8320.0
2016-05-17 11:50:00,206.42,206.64,206.31,206.53,10980.0,206.42,206.64,206.31,206.53,10980.0
2016-05-17 12:00:00,206.5,206.5,206.15,206.15,10755.0,206.5,206.5,206.15,206.15,10755.0
2016-05-17 12:10:00,206.1,206.22,205.61,205.61,3220.0,206.1,206.22,205.61,205.61,3220.0
2016-05-17 12:20:00,205.64,205.92,205.63,205.75,4500.0,205.64,205.92,205.63,205.75,4500.0
2016-05-17 12:30:00,205.78,206.11,205.62,206.1,8400.0,205.78,206.11,205.62,206.1,8400.0
2016-05-17 12:40:00,206.09,206.1,205.86,205.96,4150.0,206.09,206.1,205.86,205.96,4150.0
2016-05-17 12:50:00,205.85,206.0,205.48,205.51,14179.0,205.85,206.0,205.48,205.51,14179.0
2016-05-17 13:00:00,205.5,205.65,205.49,205.57,8815.0,205.5,205.65,205.49,205.57,8815.0
2016-05-17 13:10:00,205.5,205.83,205.45,205.81,8587.0,205.5,205.83,205.45,205.81,8587.0
2016-05-17 13:20:00,205.88,206.03,205.85,205.85,4200.0,205.88,206.03,205.85,205.85,4200.0
2016-05-17 13:30:00,205.93,205.97,205.64,205.68,6749.0,205.93,205.97,205.64,205.68,6749.0
2016-05-17 13:40:00,205.6,205.71,205.28,205.31,5293.0,205.6,205.71,205.28,205.31,5293.0
2016-05-17 13:50:00,205.31,205.32,204.51,204.51,7304.0,205.31,205.32,204.51,204.51,7304.0
2016-05-17 14:00:00,204.5,204.78,204.5,204.58,12310.0,204.5,204.78,204.5,204.58,12310.0
2016-05-17 14:10:00,204.34,204.51,204.03,204.17,22549.0,204.34,204.51,204.03,204.17,22549.0
2016-05-17 14:20:00,204.18,204.19,203.28,203.47,25962.0,204.18,204.19,203.28,203.47,25962.0
2016-05-17 14:30:00,203.47,203.73,203.36,203.65,12451.0,203.47,203.73,203.36,203.65,12451.0
2016-05-17 14:40:00,203.65,204.11,203.65,203.82,10798.0,203.65,204.11,203.65,203.82,10798.0
2016-05-17 14:50:00,203.77,204.0,203.72,203.88,13305.0,203.77,204.0,203.72,203.88,13305.0
2016-05-17 15:00:00,203.86,204.53,203.84,204.29,22783.0,203.86,204.53,203.84,204.29,22783.0
2016-05-17 15:10:00,204.29,204.31,203.88,204.17,42707.0,204.29,204.31,203.88,204.17,42707.0
2016-05-17 15:20:00,204.15,204.28,203.72,203.98,14946.0,204.15,204.28,203.72,203.98,14946.0
2016-05-17 15:30:00,203.97,204.53,203.89,204.47,18056.0,203.97,204.53,203.89,204.47,18056.0
2016-05-17 15:40:00,204.49,204.59,204.14,204.3,43108.0,204.49,204.59,204.14,204.3,43108.0
2016-05-17 15:50:00,204.3,204.81,204.24,204.42,86860.0,204.3,204.81,204.24,204.42,86860.0
2016-05-18 09:30:00,204.45,204.85,203.19,203.51,36835.0,204.45,204.85,203.19,203.51,36835.0
2016-05-18 09:40:00,203.71,204.14,203.18,203.83,17369.0,203.71,204.14,203.18,203.83,17369.0
2016-05-18 09:50:00,203.92,205.44,203.89,205.03,21600.0,203.92,205.44,203.89,205.03,21600.0
2016-05-18 10:00:00,205.34,205.78,205.06,205.38,9524.0,205.34,205.78,205.06,205.38,9524.0
2016-05-18 10:10:00,205.39,205.86,205.1,205.66,45734.0,205.39,205.86,205.1,205.66,45734.0
2016-05-18 10:20:00,205.59,206.62,205.45,206.43,49803.0,205.59,206.62,205.45,206.43,49803.0
2016-05-18 10:30:00,206.25,206.36,205.73,205.86,23801.0,206.25,206.36,205.73,205.86,23801.0
2016-05-18 10:40:00,205.86,206.15,205.78,205.8,22700.0,205.86,206.15,205.78,205.8,22700.0
2016-05-18 10:50:00,205.64,205.83,205.09,205.24,15160.0,205.64,205.83,205.09,205.24,15160.0
2016-05-18 11:00:00,205.26,205.65,205.19,205.48,24382.0,205.26,205.65,205.19,205.48,24382.0
2016-05-18 11:10:00,205.53,205.91,205.4,205.64,20329.0,205.53,205.91,205.4,205.64,20329.0
2016-05-18 11:20:00,205.6,206.35,205.6,206.35,16256.0,205.6,206.35,205.6,206.35,16256.0
2016-05-18 11:30:00,206.17,206.34,205.91,205.96,16300.0,206.17,206.34,205.91,205.96,16300.0
2016-05-18 11:40:00,205.78,206.09,205.66,206.09,3600.0,205.78,206.09,205.66,206.09,3600.0
2016-05-18 11:50:00,206.01,206.22,205.69,205.7,18590.0,206.01,206.22,205.69,205.7,18590.0
2016-05-18 12:00:00,205.73,207.23,205.54,207.04,72389.0,205.73,207.23,205.54,207.04,72389.0
2016-05-18 12:10:00,207.08,207.46,207.07,207.43,28539.0,207.08,207.46,207.07,207.43,28539.0
2016-05-18 12:20:00,207.5,207.86,207.43,207.62,30912.0,207.5,207.86,207.43,207.62,30912.0
2016-05-18 12:30:00,207.6,207.81,207.48,207.68,13048.0,207.6,207.81,207.48,207.68,13048.0
2016-05-18 12:40:00,207.63,207.86,207.44,207.51,15288.0,207.63,207.86,207.44,207.51,15288.0
2016-05-18 12:50:00,207.56,207.84,207.32,207.53,27835.0,207.56,207.84,207.32,207.53,27835.0
2016-05-18 13:00:00,207.52,207.71,207.29,207.49,17213.0,207.52,207.71,207.29,207.49,17213.0
2016-05-18 13:10:00,207.62,207.8,207.6,207.7,6900.0,207.62,207.8,207.6,207.7,6900.0
2016-05-18 13:20:00,207.65,208.31,207.65,208.09,27725.0,207.65,208.31,207.65,208.09,27725.0
2016-05-18 13:30:00,208.13,208.27,207.93,208.0,11829.0,208.13,208.27,207.93,208.0,11829.0
2016-05-18 13:40:00,208.03,208.24,207.99,208.09,8572.0,208.03,208.24,207.99,208.09,8572.0
2016-05-18 13:50:00,208.1,208.12,207.72,207.89,10344.0,208.1,208.12,207.72,207.89,10344.0
2016-05-18 14:00:00,207.78,207.82,206.58,207.34,30854.0,207.78,207.82,206.58,207.34,30854.0
2016-05-18 14:10:00,207.19,207.32,206.62,207.27,12318.0,207.19,207.32,206.62,207.27,12318.0
2016-05-18 14:20:00,207.1,207.12,206.08,206.09,16160.0,207.1,207.12,206.08,206.09,16160.0
2016-05-18 14:30:00,206.08,206.46,205.53,206.15,19773.0,206.08,206.46,205.53,206.15,19773.0
2016-05-18 14:40:00,205.97,206.67,205.8,206.26,16068.0,205.97,206.67,205.8,206.26,16068.0
2016-05-18 14:50:00,206.27,206.95,206.26,206.77,9139.0,206.27,206.95,206.26,206.77,9139.0
2016-05-18 15:00:00,206.76,207.27,206.75,206.99,9732.0,206.76,207.27,206.75,206.99,9732.0
2016-05-18 15:10:00,206.79,206.86,206.1,206.47,14272.0,206.79,206.86,206.1,206.47,14272.0
2016-05-18 15:20:00,206.47,206.48,205.94,205.98,15216.0,206.47,206.48,205.94,205.98,15216.0
2016-05-18 15:30:00,206.09,206.32,205.83,205.85,16354.0,206.09,206.32,205.83,205.85,16354.0
2016-05-18 15:40:00,205.85,206.38,205.85,206.2,14898.0,205.85,206.38,205.85,206.2,14898.0
2016-05-18 15:50:00,206.14,206.61,206.0,206.45,33829.0,206.14,206.61,206.0,206.45,33829.0
2016-05-19 09:30:00,205.0,208.56,205.0,207.7,19905.0,205.0,208.56,205.0,207.7,19905.0
2016-05-19 09:40:00,207.91,208.1,207.07,207.57,12484.0,207.91,208.1,207.07,207.57,12484.0
2016-05-19 09:50:00,207.62,207.68,206.44,206.44,6325.0,207.62,207.68,206.44,206.44,6325.0
2016-05-19 10:00:00,206.22,207.42,206.01,206.55,25803.0,206.22,207.42,206.01,206.55,25803.0
2016-05-19 10:10:00,206.59,206.85,206.22,206.81,6270.0,206.59,206.85,206.22,206.81,6270.0
2016-05-19 10:20:00,206.61,207.45,206.31,206.97,17482.0,206.61,207.45,206.31,206.97,17482.0
2016-05-19 10:30:00,207.2,207.24,206.68,206.82,12846.0,207.2,207.24,206.68,206.82,12846.0
2016-05-19 10:40:00,206.97,207.8,206.93,207.67,14644.0,206.97,207.8,206.93,207.67,14644.0
2016-05-19 10:50:00,207.7,207.71,207.18,207.32,4450.0,207.7,207.71,207.18,207.32,4450.0
2016-05-19 11:00:00,207.33,207.5,206.71,206.75,8378.0,207.33,207.5,206.71,206.75,8378.0
2016-05-19 11:10:00,206.86,207.32,206.81,207.23,9990.0,206.86,207.32,206.81,207.23,9990.0
2016-05-19 11:20:00,207.06,207.12,206.63,206.79,9449.0,207.06,207.12,206.63,206.79,9449.0
2016-05-19 11:30:00,206.8,206.93,206.34,206.36,3907.0,206.8,206.93,206.34,206.36,3907.0
2016-05-19 11:40:00,206.33,206.81,206.33,206.66,5498.0,206.33,206.81,206.33,206.66,5498.0
2016-05-19 11:50:00,206.68,206.69,206.28,206.59,4000.0,206.68,206.69,206.28,206.59,4000.0
2016-05-19 12:00:00,206.61,206.86,206.26,206.48,5200.0,206.61,206.86,206.26,206.48,5200.0
2016-05-19 12:10:00,206.46,206.85,206.38,206.71,6600.0,206.46,206.85,206.38,206.71,6600.0
2016-05-19 12:20:00,206.75,206.99,206.24,206.24,5181.0,206.75,206.99,206.24,206.24,5181.0
2016-05-19 12:30:00,206.24,206.4,206.0,206.26,7120.0,206.24,206.4,206.0,206.26,7120.0
2016-05-19 12:40:00,206.11,206.17,205.87,206.12,5250.0,206.11,206.17,205.87,206.12,5250.0
2016-05-19 12:50:00,206.13,206.48,205.95,206.36,4650.0,206.13,206.48,205.95,206.36,4650.0
2016-05-19 13:00:00,206.34,206.53,206.31,206.45,4640.0,206.34,206.53,206.31,206.45,4640.0
2016-05-19 13:10:00,206.53,206.69,206.37,206.66,3229.0,206.53,206.69,206.37,206.66,3229.0
2016-05-19 13:20:00,206.62,206.93,206.55,206.85,3200.0,206.62,206.93,206.55,206.85,3200.0
2016-05-19 13:30:00,206.87,207.38,206.76,207.32,6275.0,206.87,207.38,206.76,207.32,6275.0
2016-05-19 13:40:00,207.28,207.38,207.02,207.11,5490.0,207.28,207.38,207.02,207.11,5490.0
2016-05-19 13:50:00,207.02,207.43,207.02,207.3,5252.0,207.02,207.43,207.02,207.3,5252.0
2016-05-19 14:00:00,207.24,207.47,207.15,207.39,7413.0,207.24,207.47,207.15,207.39,7413.0
2016-05-19 14:10:00,207.58,207.7,207.52,207.7,7007.0,207.58,207.7,207.52,207.7,7007.0
2016-05-19 14:20:00,207.6,207.6,207.23,207.49,6005.0,207.6,207.6,207.23,207.49,6005.0
2016-05-19 14:30:00,207.65,207.65,207.38,207.47,4250.0,207.65,207.65,207.38,207.47,4250.0
2016-05-19 14:40:00,207.47,207.51,207.3,207.41,3603.0,207.47,207.51,207.3,207.41,3603.0
2016-05-19 14:50:00,207.4,207.57,207.28,207.39,5190.0,207.4,207.57,207.28,207.39,5190.0
2016-05-19 15:00:00,207.42,207.98,207.42,207.98,6579.0,207.42,207.98,207.42,207.98,6579.0
2016-05-19 15:10:00,207.99,208.2,207.85,207.97,11424.0,207.99,208.2,207.85,207.97,11424.0
2016-05-19 15:20:00,208.01,208.33,208.01,208.06,10603.0,208.01,208.33,208.01,208.06,10603.0
2016-05-19 15:30:00,208.14,208.44,208.02,208.4,20457.0,208.14,208.44,208.02,208.4,20457.0
2016-05-19 15:40:00,208.4,208.63,208.13,208.28,20733.0,208.4,208.63,208.13,208.28,20733.0
2016-05-19 15:50:00,208.21,208.36,207.77,207.92,48051.0,208.21,208.36,207.77,207.92,48051.0
2016-05-20 09:30:00,208.75,208.75,206.66,206.66,43866.0,208.75,208.75,206.66,206.66,43866.0
2016-05-20 09:40:00,206.51,206.83,206.06,206.78,26822.0,206.51,206.83,206.06,206.78,26822.0
2016-05-20 09:50:00,206.88,207.62,206.71,206.82,12650.0,206.88,207.62,206.71,206.82,12650.0
2016-05-20 10:00:00,206.7,207.64,206.7,207.21,22791.0,206.7,207.64,206.7,207.21,22791.0
2016-05-20 10:10:00,207.17,207.72,207.06,207.35,18259.0,207.17,207.72,207.06,207.35,18259.0
2016-05-20 10:20:00,207.33,207.46,206.79,207.44,16824.0,207.33,207.46,206.79,207.44,16824.0
2016-05-20 10:30:00,207.44,208.02,207.2,207.6,28292.0,207.44,208.02,207.2,207.6,28292.0
2016-05-20 10:40:00,207.52,208.1,207.36,207.85,28602.0,207.52,208.1,207.36,207.85,28602.0
2016-05-20 10:50:00,207.85,207.85,207.31,207.54,18257.0,207.85,207.85,207.31,207.54,18257.0
2016-05-20 11:00:00,207.51,207.77,207.37,207.56,16294.0,207.51,207.77,207.37,207.56,16294.0
2016-05-20 11:10:00,207.69,207.69,207.28,207.46,9400.0,207.69,207.69,207.28,207.46,9400.0
2016-05-20 11:20:00,207.51,207.94,207.43,207.84,10562.0,207.51,207.94,207.43,207.84,10562.0
2016-05-20 11:30:00,207.75,208.0,207.68,208.0,14947.0,207.75,208.0,207.68,208.0,14947.0
2016-05-20 11:40:00,208.0,208.17,207.65,207.79,27463.0,208.0,208.17,207.65,207.79,27463.0
2016-05-20 11:50:00,207.78,207.87,207.64,207.74,16870.0,207.78,207.87,207.64,207.74,16870.0
2016-05-20 12:00:00,207.7,207.87,207.55,207.86,31027.0,207.7,207.87,207.55,207.86,31027.0
2016-05-20 12:10:00,207.85,207.87,207.55,207.64,12959.0,207.85,207.87,207.55,207.64,12959.0
2016-05-20 12:20:00,207.64,207.71,207.53,207.71,7564.0,207.64,207.71,207.53,207.71,7564.0
2016-05-20 12:30:00,207.73,207.79,207.5,207.56,11549.0,207.73,207.79,207.5,207.56,11549.0
2016-05-20 12:40:00,207.51,208.12,207.51,208.02,30429.0,207.51,208.12,207.51,208.02,30429.0
2016-05-20 12:50:00,207.98,208.01,207.62,207.89,21503.0,207.98,208.01,207.62,207.89,21503.0
2016-05-20 13:00:00,207.94,207.95,207.54,207.8,12556.0,207.94,207.95,207.54,207.8,12556.0
2016-05-20 13:10:00,207.76,207.81,207.57,207.59,4587.0,207.76,207.81,207.57,207.59,4587.0
2016-05-20 13:20:00,207.65,207.8,207.55,207.72,8996.0,207.65,207.8,207.55,207.72,8996.0
2016-05-20 13:30:00,207.72,207.75,207.6,207.64,8800.0,207.72,207.75,207.6,207.64,8800.0
2016-05-20 13:40:00,207.55,207.7,207.46,207.47,8474.0,207.55,207.7,207.46,207.47,8474.0
2016-05-20 13:50:00,207.57,207.66,207.47,207.66,8478.0,207.57,207.66,207.47,207.66,8478.0
2016-05-20 14:00:00,207.77,208.26,207.65,208.26,14581.0,207.77,208.26,207.65,208.26,14581.0
2016-05-20 14:10:00,208.25,208.68,208.15,208.48,17414.0,208.25,208.68,208.15,208.48,17414.0
2016-05-20 14:20:00,208.46,208.88,208.32,208.73,16286.0,208.46,208.88,208.32,208.73,16286.0
2016-05-20 14:30:00,208.74,208.95,208.57,208.74,22867.0,208.74,208.95,208.57,208.74,22867.0
2016-05-20 14:40:00,208.74,208.75,208.6,208.6,20929.0,208.74,208.75,208.6,208.6,20929.0
2016-05-20 14:50:00,208.61,208.75,208.26,208.3,18975.0,208.61,208.75,208.26,208.3,18975.0
2016-05-20 15:00:00,208.32,208.34,207.88,208.14,14078.0,208.32,208.34,207.88,208.14,14078.0
2016-05-20 15:10:00,208.16,208.21,207.86,208.0,17649.0,208.16,208.21,207.86,208.0,17649.0
2016-05-20 15:20:00,208.0,208.19,207.85,208.05,15470.0,208.0,208.19,207.85,208.05,15470.0
2016-05-20 15:30:00,208.05,208.5,208.05,208.24,16228.0,208.05,208.5,208.05,208.24,16228.0
2016-05-20 15:40:00,208.27,208.36,208.01,208.21,25290.0,208.27,208.36,208.01,208.21,25290.0
2016-05-20 15:50:00,208.35,208.68,208.25,208.43,56263.0,208.35,208.68,208.25,208.43,56263.0
2016-05-23 09:30:00,208.97,208.98,207.69,208.98,17229.0,208.97,208.98,207.69,208.98,17229.0
2016-05-23 09:40:00,209.15,209.98,208.74,209.75,14919.0,209.15,209.98,208.74,209.75,14919.0
2016-05-23 09:50:00,209.67,209.68,207.84,207.84,23870.0,209.67,209.68,207.84,207.84,23870.0
2016-05-23 10:00:00,207.85,209.13,207.82,208.59,24018.0,207.85,209.13,207.82,208.59,24018.0
2016-05-23 10:10:00,208.71,209.3,208.56,209.19,13363.0,208.71,209.3,208.56,209.19,13363.0
2016-05-23 10:20:00,209.34,209.45,208.55,208.76,16611.0,209.34,209.45,208.55,208.76,16611.0
2016-05-23 10:30:00,208.68,209.1,208.56,208.92,22603.0,208.68,209.1,208.56,208.92,22603.0
2016-05-23 10:40:00,208.96,209.0,208.44,208.5,28192.0,208.96,209.0,208.44,208.5,28192.0
2016-05-23 10:50:00,208.51,208.65,208.18,208.4,11255.0,208.51,208.65,208.18,208.4,11255.0
2016-05-23 11:00:00,208.46,208.67,208.2,208.38,21535.0,208.46,208.67,208.2,208.38,21535.0
2016-05-23 11:10:00,208.49,208.49,207.93,208.18,35254.0,208.49,208.49,207.93,208.18,35254.0
2016-05-23 11:20:00,208.07,208.23,207.41,207.45,36851.0,208.07,208.23,207.41,207.45,36851.0
2016-05-23 11:30:00,207.44,207.56,206.84,206.86,14603.0,207.44,207.56,206.84,206.86,14603.0
2016-05-23 11:40:00,206.88,207.24,206.83,207.1,11826.0,206.88,207.24,206.83,207.1,11826.0
2016-05-23 11:50:00,207.06,207.12,206.82,207.04,6432.0,207.06,207.12,206.82,207.04,6432.0
2016-05-23 12:00:00,207.04,207.42,207.04,207.18,8672.0,207.04,207.42,207.04,207.18,8672.0
2016-05-23 12:10:00,207.22,207.68,207.22,207.43,12136.0,207.22,207.68,207.22,207.43,12136.0
2016-05-23 12:20:00,207.45,207.6,207.33,207.6,10869.0,207.45,207.6,207.33,207.6,10869.0
2016-05-23 12:30:00,207.68,207.73,207.5,207.54,5337.0,207.68,207.73,207.5,207.54,5337.0
2016-05-23 12:40:00,207.59,207.71,207.46,207.5,6903.0,207.59,207.71,207.46,207.5,6903.0
2016-05-23 12:50:00,207.52,207.8,207.48,207.76,12970.0,207.52,207.8,207.48,207.76,12970.0
2016-05-23 13:00:00,207.88,208.2,207.81,208.1,19250.0,207.88,208.2,207.81,208.1,19250.0
2016-05-23 13:10:00,208.14,208.45,207.71,207.91,13300.0,208.14,208.45,207.71,207.91,13300.0
2016-05-23 13:20:00,207.97,207.98,207.54,207.56,9049.0,207.97,207.98,207.54,207.56,9049.0
2016-05-23 13:30:00,207.68,207.78,207.5,207.58,7863.0,207.68,207.78,207.5,207.58,7863.0
2016-05-23 13:40:00,207.59,207.6,207.09,207.09,18232.0,207.59,207.6,207.09,207.09,18232.0
2016-05-23 13:50:00,207.1,207.37,206.95,207.37,12895.0,207.1,207.37,206.95,207.37,12895.0
2016-05-23 14:00:00,207.29,207.32,206.95,207.06,17951.0,207.29,207.32,206.95,207.06,17951.0
2016-05-23 14:10:00,207.13,207.35,207.09,207.32,3910.0,207.13,207.35,207.09,207.32,3910.0
2016-05-23 14:20:00,207.34,207.63,207.26,207.48,9301.0,207.34,207.63,207.26,207.48,9301.0
2016-05-23 14:30:00,207.44,207.55,207.35,207.35,5768.0,207.44,207.55,207.35,207.35,5768.0
2016-05-23 14:40:00,207.41,207.54,207.22,207.22,9459.0,207.41,207.54,207.22,207.22,9459.0
2016-05-23 14:50:00,207.19,207.28,206.69,206.71,13396.0,207.19,207.28,206.69,206.71,13396.0
2016-05-23 15:00:00,206.77,206.97,206.71,206.73,14480.0,206.77,206.97,206.71,206.73,14480.0
2016-05-23 15:10:00,206.73,206.78,206.3,206.34,21727.0,206.73,206.78,206.3,206.34,21727.0
2016-05-23 15:20:00,206.32,206.33,206.21,206.33,22092.0,206.32,206.33,206.21,206.33,22092.0
2016-05-23 15:30:00,206.27,206.48,206.27,206.34,21487.0,206.27,206.48,206.27,206.34,21487.0
2016-05-23 15:40:00,206.32,206.46,206.29,206.44,45367.0,206.32,206.46,206.29,206.44,45367.0
2016-05-23 15:50:00,206.38,206.44,205.95,206.02,91477.0,206.38,206.44,205.95,206.02,91477.0
2016-05-24 09:30:00,208.48,208.48,206.96,207.73,46214.0,208.48,208.48,206.96,207.73,46214.0
2016-05-24 09:40:00,207.85,208.33,207.43,208.1,36339.0,207.85,208.33,207.43,208.1,36339.0
2016-05-24 09:50:00,208.21,209.38,207.89,209.2,49419.0,208.21,209.38,207.89,209.2,49419.0
2016-05-24 10:00:00,209.19,209.72,208.88,209.12,28857.0,209.19,209.72,208.88,209.12,28857.0
2016-05-24 10:10:00,209.04,209.54,208.97,209.42,45784.0,209.04,209.54,208.97,209.42,45784.0
2016-05-24 10:20:00,209.35,209.46,208.89,208.99,42679.0,209.35,209.46,208.89,208.99,42679.0
2016-05-24 10:30:00,209.04,209.38,209.01,209.17,40820.0,209.04,209.38,209.01,209.17,40820.0
2016-05-24 10:40:00,209.26,209.26,208.34,208.73,21811.0,209.26,209.26,208.34,208.73,21811.0
2016-05-24 10:50:00,208.73,208.73,208.04,208.22,15497.0,208.73,208.73,208.04,208.22,15497.0
2016-05-24 11:00:00,208.2,208.71,208.15,208.35,50169.0,208.2,208.71,208.15,208.35,50169.0
2016-05-24 11:10:00,208.37,208.53,208.12,208.12,14090.0,208.37,208.53,208.12,208.12,14090.0
2016-05-24 11:20:00,208.19,208.46,207.83,207.84,34311.0,208.19,208.46,207.83,207.84,34311.0
2016-05-24 11:30:00,207.81,208.15,207.81,207.94,14282.0,207.81,208.15,207.81,207.94,14282.0
2016-05-24 11:40:00,207.89,208.01,207.26,207.33,63725.0,207.89,208.01,207.26,207.33,63725.0
2016-05-24 11:50:00,207.31,207.68,207.27,207.56,24547.0,207.31,207.68,207.27,207.56,24547.0
2016-05-24 12:00:00,207.68,207.73,207.41,207.63,26411.0,207.68,207.73,207.41,207.63,26411.0
2016-05-24 12:10:00,207.74,207.84,207.52,207.75,23100.0,207.74,207.84,207.52,207.75,23100.0
2016-05-24 12:20:00,207.71,207.85,207.57,207.66,10522.0,207.71,207.85,207.57,207.66,10522.0
2016-05-24 12:30:00,207.72,207.78,207.47,207.78,6863.0,207.72,207.78,207.47,207.78,6863.0
2016-05-24 12:40:00,207.76,207.87,207.5,207.73,15373.0,207.76,207.87,207.5,207.73,15373.0
2016-05-24 12:50:00,207.79,207.94,207.53,207.85,8147.0,207.79,207.94,207.53,207.85,8147.0
2016-05-24 13:00:00,207.87,208.06,207.7,207.84,17840.0,207.87,208.06,207.7,207.84,17840.0
2016-05-24 13:10:00,207.84,207.99,207.82,207.85,8214.0,207.84,207.99,207.82,207.85,8214.0
2016-05-24 13:20:00,207.89,208.0,207.7,207.73,12447.0,207.89,208.0,207.7,207.73,12447.0
2016-05-24 13:30:00,207.72,207.87,207.64,207.65,15438.0,207.72,207.87,207.64,207.65,15438.0
2016-05-24 13:40:00,207.7,207.94,207.54,207.9,15500.0,207.7,207.94,207.54,207.9,15500.0
2016-05-24 13:50:00,207.92,207.92,207.48,207.71,13301.0,207.92,207.92,207.48,207.71,13301.0
2016-05-24 14:00:00,207.71,207.73,207.53,207.58,16842.0,207.71,207.73,207.53,207.58,16842.0
2016-05-24 14:10:00,207.59,207.7,207.46,207.56,23087.0,207.59,207.7,207.46,207.56,23087.0
2016-05-24 14:20:00,207.44,207.45,207.2,207.34,24916.0,207.44,207.45,207.2,207.34,24916.0
2016-05-24 14:30:00,207.34,207.36,206.93,207.04,29182.0,207.34,207.36,206.93,207.04,29182.0
2016-05-24 14:40:00,207.06,207.08,206.87,206.94,23995.0,207.06,207.08,206.87,206.94,23995.0
2016-05-24 14:50:00,207.04,207.12,206.84,206.98,22905.0,207.04,207.12,206.84,206.98,22905.0
2016-05-24 15:00:00,207.0,207.14,206.86,206.9,19658.0,207.0,207.14,206.86,206.9,19658.0
2016-05-24 15:10:00,206.9,207.22,206.89,206.98,27942.0,206.9,207.22,206.89,206.98,27942.0
2016-05-24 15:20:00,206.94,207.29,206.85,206.96,59719.0,206.94,207.29,206.85,206.96,59719.0
2016-05-24 15:30:00,206.97,207.03,206.79,206.9,29284.0,206.97,207.03,206.79,206.9,29284.0
2016-05-24 15:40:00,206.91,207.03,206.72,206.74,34937.0,206.91,207.03,206.72,206.74,34937.0
2016-05-24 15:50:00,206.72,206.97,206.42,206.58,99916.0,206.72,206.97,206.42,206.58,99916.0
2016-05-25 09:30:00,206.61,208.98,206.61,207.57,35692.0,206.61,208.98,206.61,207.57,35692.0
2016-05-25 09:40:00,207.41,208.49,207.41,207.79,46891.0,207.41,208.49,207.41,207.79,46891.0
2016-05-25 09:50:00,207.76,208.34,207.2,207.2,23499.0,207.76,208.34,207.2,207.2,23499.0
2016-05-25 10:00:00,207.2,208.02,207.18,207.68,19210.0,207.2,208.02,207.18,207.68,19210.0
2016-05-25 10:10:00,207.67,208.6,207.65,208.6,14939.0,207.67,208.6,207.65,208.6,14939.0
2016-05-25 10:20:00,208.64,209.01,208.25,209.01,38885.0,208.64,209.01,208.25,209.01,38885.0
2016-05-25 10:30:00,208.96,209.0,207.78,207.78,30316.0,208.96,209.0,207.78,207.78,30316.0
2016-05-25 10:40:00,207.83,208.84,207.76,208.72,16454.0,207.83,208.84,207.76,208.72,16454.0
2016-05-25 10:50:00,208.66,209.05,208.66,208.93,34752.0,208.66,209.05,208.66,208.93,34752.0
2016-05-25 11:00:00,209.0,209.06,208.52,208.55,22456.0,209.0,209.06,208.52,208.55,22456.0
2016-05-25 11:10:00,208.5,209.04,208.32,208.7,17537.0,208.5,209.04,208.32,208.7,17537.0
2016-05-25 11:20:00,208.62,208.69,208.15,208.24,11938.0,208.62,208.69,208.15,208.24,11938.0
2016-05-25 11:30:00,208.18,209.01,208.18,208.88,14703.0,208.18,209.01,208.18,208.88,14703.0
2016-05-25 11:40:00,208.95,209.07,208.83,208.89,18200.0,208.95,209.07,208.83,208.89,18200.0
2016-05-25 11:50:00,208.89,209.66,208.86,209.66,25183.0,208.89,209.66,208.86,209.66,25183.0
2016-05-25 12:00:00,209.65,209.86,209.53,209.85,14803.0,209.65,209.86,209.53,209.85,14803.0
2016-05-25 12:10:00,209.81,209.98,209.77,209.81,14004.0,209.81,209.98,209.77,209.81,14004.0
2016-05-25 12:20:00,209.8,210.13,209.8,210.08,38182.0,209.8,210.13,209.8,210.08,38182.0
2016-05-25 12:30:00,210.09,210.43,210.06,210.31,26430.0,210.09,210.43,210.06,210.31,26430.0
2016-05-25 12:40:00,210.25,210.35,210.08,210.32,16723.0,210.25,210.35,210.08,210.32,16723.0
2016-05-25 12:50:00,210.33,210.52,210.27,210.49,19080.0,210.33,210.52,210.27,210.49,19080.0
2016-05-25 13:00:00,210.53,211.0,210.39,210.89,33855.0,210.53,211.0,210.39,210.89,33855.0
2016-05-25 13:10:00,210.85,210.91,210.63,210.77,26765.0,210.85,210.91,210.63,210.77,26765.0
2016-05-25 13:20:00,210.81,210.86,210.64,210.73,17089.0,210.81,210.86,210.64,210.73,17089.0
2016-05-25 13:30:00,210.72,211.11,210.67,211.06,33310.0,210.72,211.11,210.67,211.06,33310.0
2016-05-25 13:40:00,211.09,211.49,210.94,211.49,18594.0,211.09,211.49,210.94,211.49,18594.0
2016-05-25 13:50:00,211.5,211.66,211.22,211.47,14703.0,211.5,211.66,211.22,211.47,14703.0
2016-05-25 14:00:00,211.45,211.53,211.26,211.38,24427.0,211.45,211.53,211.26,211.38,24427.0
2016-05-25 14:10:00,211.38,211.88,211.29,211.84,21546.0,211.38,211.88,211.29,211.84,21546.0
2016-05-25 14:20:00,211.89,211.89,211.51,211.59,21901.0,211.89,211.89,211.51,211.59,21901.0
2016-05-25 14:30:00,211.53,211.69,211.37,211.62,20762.0,211.53,211.69,211.37,211.62,20762.0
2016-05-25 14:40:00,211.66,211.88,211.51,211.52,23579.0,211.66,211.88,211.51,211.52,23579.0
2016-05-25 14:50:00,211.51,211.55,211.25,211.29,13920.0,211.51,211.55,211.25,211.29,13920.0
2016-05-25 15:00:00,211.29,211.5,211.2,211.49,23637.0,211.29,211.5,211.2,211.49,23637.0
2016-05-25 15:10:00,211.47,211.51,211.3,211.45,15941.0,211.47,211.51,211.3,211.45,15941.0
2016-05-25 15:20:00,211.54,212.26,211.45,212.18,28950.0,211.54,212.26,211.45,212.18,28950.0
2016-05-25 15:30:00,212.13,212.18,211.76,211.82,28112.0,212.13,212.18,211.76,211.82,28112.0
2016-05-25 15:40:00,211.85,211.95,211.64,211.84,26422.0,211.85,211.95,211.64,211.84,26422.0
2016-05-25 15:50:00,212.0,212.05,211.29,211.45,101160.0,212.0,212.05,211.29,211.45,101160.0
2016-05-26 09:30:00,214.0,214.36,211.88,212.47,43845.0,214.0,214.36,211.88,212.47,43845.0
2016-05-26 09:40:00,212.44,213.44,212.15,213.07,23557.0,212.44,213.44,212.15,213.07,23557.0
2016-05-26 09:50:00,213.44,213.68,212.5,212.52,14890.0,213.44,213.68,212.5,212.52,14890.0
2016-05-26 10:00:00,212.6,212.82,211.55,211.62,18535.0,212.6,212.82,211.55,211.62,18535.0
2016-05-26 10:10:00,211.68,213.35,211.67,213.26,23086.0,211.68,213.35,211.67,213.26,23086.0
2016-05-26 10:20:00,213.1,213.65,212.85,213.04,14247.0,213.1,213.65,212.85,213.04,14247.0
2016-05-26 10:30:00,213.06,214.32,213.05,214.02,16905.0,213.06,214.32,213.05,214.02,16905.0
2016-05-26 10:40:00,213.97,214.07,213.76,213.8,26038.0,213.97,214.07,213.76,213.8,26038.0
2016-05-26 10:50:00,213.81,213.81,213.23,213.29,19802.0,213.81,213.81,213.23,213.29,19802.0
2016-05-26 11:00:00,213.22,213.46,212.69,212.69,10798.0,213.22,213.46,212.69,212.69,10798.0
2016-05-26 11:10:00,212.86,213.3,212.86,213.12,12207.0,212.86,213.3,212.86,213.12,12207.0
2016-05-26 11:20:00,213.14,213.93,213.08,213.64,15361.0,213.14,213.93,213.08,213.64,15361.0
2016-05-26 11:30:00,213.8,214.05,213.22,213.48,15797.0,213.8,214.05,213.22,213.48,15797.0
2016-05-26 11:40:00,213.53,214.05,213.29,213.88,28566.0,213.53,214.05,213.29,213.88,28566.0
2016-05-26 11:50:00,213.99,214.44,213.73,214.25,32604.0,213.99,214.44,213.73,214.25,32604.0
2016-05-26 12:00:00,214.28,214.44,213.26,213.41,32364.0,214.28,214.44,213.26,213.41,32364.0
2016-05-26 12:10:00,213.4,213.59,213.06,213.15,18631.0,213.4,213.59,213.06,213.15,18631.0
2016-05-26 12:20:00,213.09,213.22,212.71,212.87,16675.0,213.09,213.22,212.71,212.87,16675.0
2016-05-26 12:30:00,213.03,213.15,212.74,212.87,12351.0,213.03,213.15,212.74,212.87,12351.0
2016-05-26 12:40:00,212.98,212.99,212.66,212.98,13238.0,212.98,212.99,212.66,212.98,13238.0
2016-05-26 12:50:00,212.99,213.29,212.71,212.76,15275.0,212.99,213.29,212.71,212.76,15275.0
2016-05-26 13:00:00,212.81,212.87,212.27,212.51,19123.0,212.81,212.87,212.27,212.51,19123.0
2016-05-26 13:10:00,212.31,213.03,212.29,212.82,15653.0,212.31,213.03,212.29,212.82,15653.0
2016-05-26 13:20:00,212.81,212.95,212.72,212.86,13192.0,212.81,212.95,212.72,212.86,13192.0
2016-05-26 13:30:00,212.81,212.85,212.46,212.77,24803.0,212.81,212.85,212.46,212.77,24803.0
2016-05-26 13:40:00,212.85,212.95,212.75,212.94,15760.0,212.85,212.95,212.75,212.94,15760.0
2016-05-26 13:50:00,212.92,212.97,212.66,212.92,20408.0,212.92,212.97,212.66,212.92,20408.0
2016-05-26 14:00:00,212.91,213.48,212.91,213.39,33055.0,212.91,213.48,212.91,213.39,33055.0
2016-05-26 14:10:00,213.33,213.78,213.26,213.54,29279.0,213.33,213.78,213.26,213.54,29279.0
2016-05-26 14:20:00,213.5,213.56,213.31,213.42,20848.0,213.5,213.56,213.31,213.42,20848.0
2016-05-26 14:30:00,213.41,213.46,213.23,213.33,34676.0,213.41,213.46,213.23,213.33,34676.0
2016-05-26 14:40:00,213.26,214.14,213.25,213.89,30456.0,213.26,214.14,213.25,213.89,30456.0
2016-05-26 14:50:00,213.83,214.01,213.65,213.68,26057.0,213.83,214.01,213.65,213.68,26057.0
2016-05-26 15:00:00,213.66,213.89,213.55,213.64,28139.0,213.66,213.89,213.55,213.64,28139.0
2016-05-26 15:10:00,213.74,213.99,213.59,213.89,20224.0,213.74,213.99,213.59,213.89,20224.0
2016-05-26 15:20:00,213.99,214.01,213.45,213.49,71059.0,213.99,214.01,213.45,213.49,71059.0
2016-05-26 15:30:00,213.45,213.75,213.13,213.72,58874.0,213.45,213.75,213.13,213.72,58874.0
2016-05-26 15:40:00,213.72,213.93,213.19,213.29,79226.0,213.72,213.93,213.19,213.29,79226.0
2016-05-26 15:50:00,213.23,213.97,213.12,213.91,183540.0,213.23,213.97,213.12,213.91,183540.0
2016-05-27 09:30:00,230.75,235.0,228.53,234.56,557771.0,230.75,235.0,228.53,234.56,557771.0
2016-05-27 09:40:00,234.51,237.53,234.37,235.11,337507.0,234.51,237.53,234.37,235.11,337507.0
2016-05-27 09:50:00,234.99,235.39,233.62,233.98,165725.0,234.99,235.39,233.62,233.98,165725.0
2016-05-27 10:00:00,233.94,235.34,233.25,235.01,137980.0,233.94,235.34,233.25,235.01,137980.0
2016-05-27 10:10:00,235.05,235.05,233.37,234.0,56038.0,235.05,235.05,233.37,234.0,56038.0
2016-05-27 10:20:00,233.73,234.69,233.72,233.96,55946.0,233.73,234.69,233.72,233.96,55946.0
2016-05-27 10:30:00,233.94,234.67,233.82,234.55,42039.0,233.94,234.67,233.82,234.55,42039.0
2016-05-27 10:40:00,234.46,234.7,233.14,233.35,55305.0,234.46,234.7,233.14,233.35,55305.0
2016-05-27 10:50:00,233.41,234.19,232.93,234.16,72315.0,233.41,234.19,232.93,234.16,72315.0
2016-05-27 11:00:00,234.04,234.8,233.83,234.04,36392.0,234.04,234.8,233.83,234.04,36392.0
2016-05-27 11:10:00,234.12,234.17,233.47,233.9,29625.0,234.12,234.17,233.47,233.9,29625.0
2016-05-27 11:20:00,233.88,234.05,232.91,233.09,46513.0,233.88,234.05,232.91,233.09,46513.0
2016-05-27 11:30:00,233.08,234.08,233.08,233.73,42782.0,233.08,234.08,233.08,233.73,42782.0
2016-05-27 11:40:00,233.7,233.94,233.02,233.12,22980.0,233.7,233.94,233.02,233.12,22980.0
2016-05-27 11:50:00,233.12,233.21,232.0,232.16,62053.0,233.12,233.21,232.0,232.16,62053.0
2016-05-27 12:00:00,232.27,232.78,231.85,231.87,52831.0,232.27,232.78,231.85,231.87,52831.0
2016-05-27 12:10:00,231.94,232.12,231.52,231.83,44002.0,231.94,232.12,231.52,231.83,44002.0
2016-05-27 12:20:00,231.71,231.75,231.25,231.49,38228.0,231.71,231.75,231.25,231.49,38228.0
2016-05-27 12:30:00,231.49,231.71,230.75,231.22,57626.0,231.49,231.71,230.75,231.22,57626.0
2016-05-27 12:40:00,231.32,231.84,231.26,231.49,29208.0,231.32,231.84,231.26,231.49,29208.0
2016-05-27 12:50:00,231.49,231.92,231.14,231.75,31396.0,231.49,231.92,231.14,231.75,31396.0
2016-05-27 13:00:00,231.89,232.3,231.77,231.85,39251.0,231.89,232.3,231.77,231.85,39251.0
2016-05-27 13:10:00,231.99,232.14,231.42,231.5,31273.0,231.99,232.14,231.42,231.5,31273.0
2016-05-27 13:20:00,231.51,231.73,231.23,231.54,30640.0,231.51,231.73,231.23,231.54,30640.0
2016-05-27 13:30:00,231.49,231.54,231.06,231.08,32403.0,231.49,231.54,231.06,231.08,32403.0
2016-05-27 13:40:00,231.17,231.49,231.04,231.33,26249.0,231.17,231.49,231.04,231.33,26249.0
2016-05-27 13:50:00,231.29,231.33,230.19,230.55,46459.0,231.29,231.33,230.19,230.55,46459.0
2016-05-27 14:00:00,230.52,231.08,230.11,230.3,52497.0,230.52,231.08,230.11,230.3,52497.0
2016-05-27 14:10:00,230.37,231.12,229.78,230.89,49234.0,230.37,231.12,229.78,230.89,49234.0
2016-05-27 14:20:00,230.88,231.64,230.85,231.42,38905.0,230.88,231.64,230.85,231.42,38905.0
2016-05-27 14:30:00,231.4,231.96,231.28,231.49,48902.0,231.4,231.96,231.28,231.49,48902.0
2016-05-27 14:40:00,231.5,231.85,231.1,231.84,28464.0,231.5,231.85,231.1,231.84,28464.0
2016-05-27 14:50:00,231.84,232.31,231.76,232.11,30983.0,231.84,232.31,231.76,232.11,30983.0
2016-05-27 15:00:00,232.21,232.22,231.71,231.8,24022.0,232.21,232.22,231.71,231.8,24022.0
2016-05-27 15:10:00,231.84,231.98,231.72,231.8,19561.0,231.84,231.98,231.72,231.8,19561.0
2016-05-27 15:20:00,231.8,231.91,231.34,231.39,56575.0,231.8,231.91,231.34,231.39,56575.0
2016-05-27 15:30:00,231.42,232.99,231.32,232.91,76029.0,231.42,232.99,231.32,232.91,76029.0
2016-05-27 15:40:00,232.91,233.1,232.21,232.65,115820.0,232.91,233.1,232.21,232.65,115820.0
2016-05-27 15:50:00,232.74,233.18,232.66,233.15,151680.0,232.74,233.18,232.66,233.15,151680.0
2016-05-31 09:30:00,233.48,233.75,231.4,232.18,45500.0,233.48,233.75,231.4,232.18,45500.0
2016-05-31 09:40:00,232.18,232.9,231.44,232.64,41822.0,232.18,232.9,231.44,232.64,41822.0
2016-05-31 09:50:00,232.71,234.15,232.69,233.13,57432.0,232.71,234.15,232.69,233.13,57432.0
2016-05-31 10:00:00,233.12,233.71,232.81,233.71,30303.0,233.12,233.71,232.81,233.71,30303.0
2016-05-31 10:10:00,233.71,233.84,233.05,233.2,30644.0,233.71,233.84,233.05,233.2,30644.0
2016-05-31 10:20:00,233.37,234.0,233.06,233.06,20510.0,233.37,234.0,233.06,233.06,20510.0
2016-05-31 10:30:00,233.08,233.27,232.48,232.67,40001.0,233.08,233.27,232.48,232.67,40001.0
2016-05-31 10:40:00,232.74,232.74,231.97,232.62,36949.0,232.74,232.74,231.97,232.62,36949.0
2016-05-31 10:50:00,232.62,232.89,232.34,232.68,18097.0,232.62,232.89,232.34,232.68,18097.0
2016-05-31 11:00:00,232.66,232.8,232.41,232.46,21295.0,232.66,232.8,232.41,232.46,21295.0
2016-05-31 11:10:00,232.46,232.65,232.11,232.46,20152.0,232.46,232.65,232.11,232.46,20152.0
2016-05-31 11:20:00,232.41,232.9,232.25,232.6,21865.0,232.41,232.9,232.25,232.6,21865.0
2016-05-31 11:30:00,232.55,232.84,232.18,232.34,36413.0,232.55,232.84,232.18,232.34,36413.0
2016-05-31 11:40:00,232.23,232.33,231.78,232.07,26223.0,232.23,232.33,231.78,232.07,26223.0
2016-05-31 11:50:00,232.06,232.34,231.51,231.58,20600.0,232.06,232.34,231.51,231.58,20600.0
2016-05-31 12:00:00,231.56,232.22,231.51,232.01,16134.0,231.56,232.22,231.51,232.01,16134.0
2016-05-31 12:10:00,231.99,232.03,231.6,231.94,12903.0,231.99,232.03,231.6,231.94,12903.0
2016-05-31 12:20:00,231.94,232.44,231.84,232.41,14480.0,231.94,232.44,231.84,232.41,14480.0
2016-05-31 12:30:00,232.36,232.49,232.08,232.19,14473.0,232.36,232.49,232.08,232.19,14473.0
2016-05-31 12:40:00,232.25,232.25,231.64,231.64,11200.0,232.25,232.25,231.64,231.64,11200.0
2016-05-31 12:50:00,231.74,232.22,231.55,231.83,13977.0,231.74,232.22,231.55,231.83,13977.0
2016-05-31 13:00:00,231.88,231.93,231.5,231.52,16210.0,231.88,231.93,231.5,231.52,16210.0
2016-05-31 13:10:00,231.52,232.0,231.36,231.94,12101.0,231.52,232.0,231.36,231.94,12101.0
2016-05-31 13:20:00,231.94,232.23,231.92,232.23,13390.0,231.94,232.23,231.92,232.23,13390.0
2016-05-31 13:30:00,232.21,232.21,231.83,231.99,12599.0,232.21,232.21,231.83,231.99,12599.0
2016-05-31 13:40:00,231.91,232.0,231.75,231.86,10855.0,231.91,232.0,231.75,231.86,10855.0
2016-05-31 13:50:00,231.85,232.04,231.82,232.04,10508.0,231.85,232.04,231.82,232.04,10508.0
2016-05-31 14:00:00,231.92,232.01,231.37,231.52,25154.0,231.92,232.01,231.37,231.52,25154.0
2016-05-31 14:10:00,231.48,231.71,231.4,231.61,20137.0,231.48,231.71,231.4,231.61,20137.0
2016-05-31 14:20:00,231.64,232.09,231.64,231.95,24077.0,231.64,232.09,231.64,231.95,24077.0
2016-05-31 14:30:00,231.99,232.08,231.79,231.89,17335.0,231.99,232.08,231.79,231.89,17335.0
2016-05-31 14:40:00,231.83,231.94,231.67,231.71,14692.0,231.83,231.94,231.67,231.71,14692.0
2016-05-31 14:50:00,231.65,231.84,231.41,231.69,16518.0,231.65,231.84,231.41,231.69,16518.0
2016-05-31 15:00:00,231.76,231.87,231.62,231.71,18322.0,231.76,231.87,231.62,231.71,18322.0
2016-05-31 15:10:00,231.76,232.81,231.75,232.76,34041.0,231.76,232.81,231.75,232.76,34041.0
2016-05-31 15:20:00,232.75,232.89,232.39,232.51,27018.0,232.75,232.89,232.39,232.51,27018.0
2016-05-31 15:30:00,232.42,233.53,232.42,233.5,40696.0,232.42,233.53,232.42,233.5,40696.0
2016-05-31 15:40:00,233.52,233.66,233.23,233.33,81819.0,233.52,233.66,233.23,233.33,81819.0
2016-05-31 15:50:00,233.34,233.65,232.91,233.2,238783.0,233.34,233.65,232.91,233.2,238783.0
2016-06-01 09:30:00,233.29,234.41,232.6,233.17,29304.0,233.29,234.41,232.6,233.17,29304.0
2016-06-01 09:40:00,233.28,234.21,233.11,234.2,14101.0,233.28,234.21,233.11,234.2,14101.0
2016-06-01 09:50:00,234.15,234.37,233.86,234.0,10167.0,234.15,234.37,233.86,234.0,10167.0
2016-06-01 10:00:00,234.0,235.0,233.86,234.79,26432.0,234.0,235.0,233.86,234.79,26432.0
2016-06-01 10:10:00,234.87,235.09,234.47,234.53,18505.0,234.87,235.09,234.47,234.53,18505.0
2016-06-01 10:20:00,234.22,234.79,234.1,234.51,17725.0,234.22,234.79,234.1,234.51,17725.0
2016-06-01 10:30:00,234.51,235.48,234.51,235.33,18230.0,234.51,235.48,234.51,235.33,18230.0
2016-06-01 10:40:00,235.36,236.27,235.25,236.21,12838.0,235.36,236.27,235.25,236.21,12838.0
2016-06-01 10:50:00,236.27,236.58,235.93,236.23,55456.0,236.27,236.58,235.93,236.23,55456.0
2016-06-01 11:00:00,236.27,236.86,236.03,236.16,19273.0,236.27,236.86,236.03,236.16,19273.0
2016-06-01 11:10:00,236.22,236.22,235.47,235.73,12752.0,236.22,236.22,235.47,235.73,12752.0
2016-06-01 11:20:00,235.76,235.91,234.83,235.02,14834.0,235.76,235.91,234.83,235.02,14834.0
2016-06-01 11:30:00,234.91,235.0,234.35,234.84,10068.0,234.91,235.0,234.35,234.84,10068.0
2016-06-01 11:40:00,234.81,235.44,234.76,235.44,9554.0,234.81,235.44,234.76,235.44,9554.0
2016-06-01 11:50:00,235.35,235.62,235.25,235.58,7901.0,235.35,235.62,235.25,235.58,7901.0
2016-06-01 12:00:00,235.54,235.91,235.48,235.6,8511.0,235.54,235.91,235.48,235.6,8511.0
2016-06-01 12:10:00,235.55,235.73,235.33,235.4,6787.0,235.55,235.73,235.33,235.4,6787.0
2016-06-01 12:20:00,235.33,235.61,235.26,235.26,5093.0,235.33,235.61,235.26,235.26,5093.0
2016-06-01 12:30:00,235.34,235.37,235.0,235.0,8004.0,235.34,235.37,235.0,235.0,8004.0
2016-06-01 12:40:00,234.9,235.24,234.9,235.07,3254.0,234.9,235.24,234.9,235.07,3254.0
2016-06-01 12:50:00,234.95,235.33,234.95,235.31,7999.0,234.95,235.33,234.95,235.31,7999.0
2016-06-01 13:00:00,235.38,235.78,235.22,235.57,5644.0,235.38,235.78,235.22,235.57,5644.0
2016-06-01 13:10:00,235.57,235.6,235.18,235.4,6250.0,235.57,235.6,235.18,235.4,6250.0
2016-06-01 13:20:00,235.39,235.67,235.18,235.28,7479.0,235.39,235.67,235.18,235.28,7479.0
2016-06-01 13:30:00,235.25,235.36,235.23,235.34,15913.0,235.25,235.36,235.23,235.34,15913.0
2016-06-01 13:40:00,235.28,235.69,235.21,235.48,10429.0,235.28,235.69,235.21,235.48,10429.0
2016-06-01 13:50:00,235.5,235.75,235.46,235.6,5095.0,235.5,235.75,235.46,235.6,5095.0
2016-06-01 14:00:00,235.65,235.9,235.48,235.79,9125.0,235.65,235.9,235.48,235.79,9125.0
2016-06-01 14:10:00,235.76,236.29,235.76,236.19,9981.0,235.76,236.29,235.76,236.19,9981.0
2016-06-01 14:20:00,236.11,236.43,236.09,236.17,17269.0,236.11,236.43,236.09,236.17,17269.0
2016-06-01 14:30:00,236.15,236.15,235.85,235.98,16042.0,236.15,236.15,235.85,235.98,16042.0
2016-06-01 14:40:00,236.06,236.17,235.97,236.08,6363.0,236.06,236.17,235.97,236.08,6363.0
2016-06-01 14:50:00,236.03,236.35,235.93,236.24,5750.0,236.03,236.35,235.93,236.24,5750.0
2016-06-01 15:00:00,236.28,236.41,236.08,236.09,10550.0,236.28,236.41,236.08,236.09,10550.0
2016-06-01 15:10:00,236.07,236.44,235.98,236.33,8350.0,236.07,236.44,235.98,236.33,8350.0
2016-06-01 15:20:00,236.27,236.58,236.13,236.54,17295.0,236.27,236.58,236.13,236.54,17295.0
2016-06-01 15:30:00,236.55,236.58,236.28,236.48,15742.0,236.55,236.58,236.28,236.48,15742.0
2016-06-01 15:40:00,236.51,236.68,236.42,236.57,22671.0,236.51,236.68,236.42,236.57,22671.0
2016-06-01 15:50:00,236.61,236.76,236.51,236.68,49177.0,236.61,236.76,236.51,236.68,49177.0
2016-06-02 09:30:00,236.24,238.76,236.24,237.83,37007.0,236.24,238.76,236.24,237.83,37007.0
2016-06-02 09:40:00,237.76,237.9,236.0,236.15,24468.0,237.76,237.9,236.0,236.15,24468.0
2016-06-02 09:50:00,235.93,237.0,235.78,236.88,23368.0,235.93,237.0,235.78,236.88,23368.0
2016-06-02 10:00:00,236.97,237.35,236.63,236.78,18518.0,236.97,237.35,236.63,236.78,18518.0
2016-06-02 10:10:00,236.65,236.9,235.8,235.8,13015.0,236.65,236.9,235.8,235.8,13015.0
2016-06-02 10:20:00,235.85,236.35,235.75,235.8,10436.0,235.85,236.35,235.75,235.8,10436.0
2016-06-02 10:30:00,235.7,236.45,235.48,236.45,21950.0,235.7,236.45,235.48,236.45,21950.0
2016-06-02 10:40:00,236.64,236.7,236.06,236.21,16471.0,236.64,236.7,236.06,236.21,16471.0
2016-06-02 10:50:00,236.22,236.53,236.07,236.13,7195.0,236.22,236.53,236.07,236.13,7195.0
2016-06-02 11:00:00,236.16,236.36,235.62,235.77,22344.0,236.16,236.36,235.62,235.77,22344.0
2016-06-02 11:10:00,235.67,235.8,235.26,235.5,13112.0,235.67,235.8,235.26,235.5,13112.0
2016-06-02 11:20:00,235.51,236.24,235.51,235.83,8176.0,235.51,236.24,235.51,235.83,8176.0
2016-06-02 11:30:00,235.83,235.87,235.26,235.33,12122.0,235.83,235.87,235.26,235.33,12122.0
2016-06-02 11:40:00,235.29,235.56,235.29,235.3,12129.0,235.29,235.56,235.29,235.3,12129.0
2016-06-02 11:50:00,235.28,235.47,235.07,235.22,10960.0,235.28,235.47,235.07,235.22,10960.0
2016-06-02 12:00:00,235.23,235.37,234.98,235.01,5833.0,235.23,235.37,234.98,235.01,5833.0
2016-06-02 12:10:00,235.05,235.19,234.94,234.94,6625.0,235.05,235.19,234.94,234.94,6625.0
2016-06-02 12:20:00,234.97,235.33,234.81,235.24,9291.0,234.97,235.33,234.81,235.24,9291.0
2016-06-02 12:30:00,235.09,235.31,235.03,235.19,3652.0,235.09,235.31,235.03,235.19,3652.0
2016-06-02 12:40:00,235.16,235.33,235.03,235.33,7600.0,235.16,235.33,235.03,235.33,7600.0
2016-06-02 12:50:00,235.25,235.91,235.21,235.85,10600.0,235.25,235.91,235.21,235.85,10600.0
2016-06-02 13:00:00,235.89,236.39,235.89,236.24,9018.0,235.89,236.39,235.89,236.24,9018.0
2016-06-02 13:10:00,236.18,236.23,236.0,236.23,8274.0,236.18,236.23,236.0,236.23,8274.0
2016-06-02 13:20:00,236.26,236.76,236.26,236.47,9791.0,236.26,236.76,236.26,236.47,9791.0
2016-06-02 13:30:00,236.43,236.61,236.25,236.41,4676.0,236.43,236.61,236.25,236.41,4676.0
2016-06-02 13:40:00,236.36,236.75,236.36,236.66,5364.0,236.36,236.75,236.36,236.66,5364.0
2016-06-02 13:50:00,236.68,236.82,236.59,236.7,10740.0,236.68,236.82,236.59,236.7,10740.0
2016-06-02 14:00:00,236.82,236.89,236.61,236.81,16323.0,236.82,236.89,236.61,236.81,16323.0
2016-06-02 14:10:00,236.88,237.39,236.78,237.36,25388.0,236.88,237.39,236.78,237.36,25388.0
2016-06-02 14:20:00,237.39,237.39,236.89,237.24,12543.0,237.39,237.39,236.89,237.24,12543.0
2016-06-02 14:30:00,237.26,237.48,237.02,237.02,11730.0,237.26,237.48,237.02,237.02,11730.0
2016-06-02 14:40:00,237.08,237.22,236.91,236.91,5655.0,237.08,237.22,236.91,236.91,5655.0
2016-06-02 14:50:00,236.91,237.07,236.73,236.73,9002.0,236.91,237.07,236.73,236.73,9002.0
2016-06-02 15:00:00,236.68,237.12,236.68,236.87,11230.0,236.68,237.12,236.68,236.87,11230.0
2016-06-02 15:10:00,236.88,237.33,236.87,237.18,10174.0,236.88,237.33,236.87,237.18,10174.0
2016-06-02 15:20:00,237.09,237.28,237.03,237.14,9476.0,237.09,237.28,237.03,237.14,9476.0
2016-06-02 15:30:00,237.2,237.43,237.13,237.37,17970.0,237.2,237.43,237.13,237.37,17970.0
2016-06-02 15:40:00,237.39,237.49,236.99,236.99,23113.0,237.39,237.49,236.99,236.99,23113.0
2016-06-02 15:50:00,237.03,237.17,236.82,237.04,62355.0,237.03,237.17,236.82,237.04,62355.0
2016-06-03 09:30:00,236.8,236.98,235.5,236.04,23159.0,236.8,236.98,235.5,236.04,23159.0
2016-06-03 09:40:00,236.04,236.2,235.42,235.89,18906.0,236.04,236.2,235.42,235.89,18906.0
2016-06-03 09:50:00,235.73,235.86,235.25,235.59,14284.0,235.73,235.86,235.25,235.59,14284.0
2016-06-03 10:00:00,235.47,235.47,234.45,234.45,22894.0,235.47,235.47,234.45,234.45,22894.0
2016-06-03 10:10:00,234.56,234.85,234.4,234.45,21398.0,234.56,234.85,234.4,234.45,21398.0
2016-06-03 10:20:00,234.45,235.21,234.18,234.96,20335.0,234.45,235.21,234.18,234.96,20335.0
2016-06-03 10:30:00,234.88,235.15,234.72,234.91,28250.0,234.88,235.15,234.72,234.91,28250.0
2016-06-03 10:40:00,235.04,235.18,234.8,235.06,11819.0,235.04,235.18,234.8,235.06,11819.0
2016-06-03 10:50:00,235.07,235.22,234.87,234.9,11652.0,235.07,235.22,234.87,234.9,11652.0
2016-06-03 11:00:00,234.88,235.0,234.6,234.66,8135.0,234.88,235.0,234.6,234.66,8135.0
2016-06-03 11:10:00,234.71,234.73,234.39,234.61,10076.0,234.71,234.73,234.39,234.61,10076.0
2016-06-03 11:20:00,234.52,234.63,234.25,234.25,8503.0,234.52,234.63,234.25,234.25,8503.0
2016-06-03 11:30:00,234.25,235.3,234.25,235.24,12100.0,234.25,235.3,234.25,235.24,12100.0
2016-06-03 11:40:00,235.26,235.36,234.82,235.23,9042.0,235.26,235.36,234.82,235.23,9042.0
2016-06-03 11:50:00,235.15,235.16,234.99,235.0,11666.0,235.15,235.16,234.99,235.0,11666.0
2016-06-03 12:00:00,235.07,235.44,234.84,235.27,20870.0,235.07,235.44,234.84,235.27,20870.0
2016-06-03 12:10:00,235.39,235.5,235.14,235.24,3698.0,235.39,235.5,235.14,235.24,3698.0
2016-06-03 12:20:00,235.25,235.65,235.25,235.54,3050.0,235.25,235.65,235.25,235.54,3050.0
2016-06-03 12:30:00,235.4,235.8,235.37,235.77,4392.0,235.4,235.8,235.37,235.77,4392.0
2016-06-03 12:40:00,235.87,236.66,235.85,236.5,13051.0,235.87,236.66,235.85,236.5,13051.0
2016-06-03 12:50:00,236.48,236.66,236.43,236.43,7965.0,236.48,236.66,236.43,236.43,7965.0
2016-06-03 13:00:00,236.5,236.93,236.49,236.86,8885.0,236.5,236.93,236.49,236.86,8885.0
2016-06-03 13:10:00,236.85,236.87,236.65,236.79,8099.0,236.85,236.87,236.65,236.79,8099.0
2016-06-03 13:20:00,236.84,236.91,236.64,236.67,6776.0,236.84,236.91,236.64,236.67,6776.0
2016-06-03 13:30:00,236.71,236.84,236.6,236.64,8964.0,236.71,236.84,236.6,236.64,8964.0
2016-06-03 13:40:00,236.68,236.79,236.54,236.59,18779.0,236.68,236.79,236.54,236.59,18779.0
2016-06-03 13:50:00,236.47,236.76,236.41,236.63,10500.0,236.47,236.76,236.41,236.63,10500.0
2016-06-03 14:00:00,236.6,236.81,236.26,236.37,27060.0,236.6,236.81,236.26,236.37,27060.0
2016-06-03 14:10:00,236.34,236.47,236.06,236.26,6686.0,236.34,236.47,236.06,236.26,6686.0
2016-06-03 14:20:00,236.3,236.94,236.24,236.94,6896.0,236.3,236.94,236.24,236.94,6896.0
2016-06-03 14:30:00,236.97,237.2,236.86,237.0,21953.0,236.97,237.2,236.86,237.0,21953.0
2016-06-03 14:40:00,237.02,237.32,236.97,237.12,12453.0,237.02,237.32,236.97,237.12,12453.0
2016-06-03 14:50:00,237.2,237.29,236.94,237.06,10485.0,237.2,237.29,236.94,237.06,10485.0
2016-06-03 15:00:00,236.97,237.06,236.77,236.91,5875.0,236.97,237.06,236.77,236.91,5875.0
2016-06-03 15:10:00,236.93,237.11,236.61,236.63,11815.0,236.93,237.11,236.61,236.63,11815.0
2016-06-03 15:20:00,236.6,236.84,236.59,236.69,24030.0,236.6,236.84,236.59,236.69,24030.0
2016-06-03 15:30:00,236.7,236.76,236.55,236.72,20748.0,236.7,236.76,236.55,236.72,20748.0
2016-06-03 15:40:00,236.71,236.77,236.54,236.73,26254.0,236.71,236.77,236.54,236.73,26254.0
2016-06-03 15:50:00,236.73,236.86,236.49,236.57,52748.0,236.73,236.86,236.49,236.57,52748.0
2016-06-06 09:30:00,238.66,238.75,235.65,236.13,27898.0,238.66,238.75,235.65,236.13,27898.0
2016-06-06 09:40:00,236.06,236.06,234.81,235.1,17027.0,236.06,236.06,234.81,235.1,17027.0
2016-06-06 09:50:00,235.14,235.6,234.7,235.22,13438.0,235.14,235.6,234.7,235.22,13438.0
2016-06-06 10:00:00,235.1,235.37,234.63,234.74,8745.0,235.1,235.37,234.63,234.74,8745.0
2016-06-06 10:10:00,234.92,235.78,234.75,235.29,13520.0,234.92,235.78,234.75,235.29,13520.0
2016-06-06 10:20:00,235.25,235.64,235.04,235.07,20546.0,235.25,235.64,235.04,235.07,20546.0
2016-06-06 10:30:00,235.11,235.84,235.07,235.1,4803.0,235.11,235.84,235.07,235.1,4803.0
2016-06-06 10:40:00,235.34,235.45,235.02,235.16,11393.0,235.34,235.45,235.02,235.16,11393.0
2016-06-06 10:50:00,235.13,235.51,235.01,235.39,6025.0,235.13,235.51,235.01,235.39,6025.0
2016-06-06 11:00:00,235.29,235.61,235.22,235.5,9297.0,235.29,235.61,235.22,235.5,9297.0
2016-06-06 11:10:00,235.51,235.68,235.38,235.5,5978.0,235.51,235.68,235.38,235.5,5978.0
2016-06-06 11:20:00,235.54,235.88,235.37,235.8,4338.0,235.54,235.88,235.37,235.8,4338.0
2016-06-06 11:30:00,235.83,236.04,235.54,236.04,6411.0,235.83,236.04,235.54,236.04,6411.0
2016-06-06 11:40:00,235.98,235.98,235.67,235.84,6400.0,235.98,235.98,235.67,235.84,6400.0
2016-06-06 11:50:00,235.77,235.9,235.61,235.61,4000.0,235.77,235.9,235.61,235.61,4000.0
2016-06-06 12:00:00,235.56,235.98,235.56,235.69,5130.0,235.56,235.98,235.56,235.69,5130.0
2016-06-06 12:10:00,235.8,236.06,235.68,235.68,7101.0,235.8,236.06,235.68,235.68,7101.0
2016-06-06 12:20:00,235.84,236.1,235.83,236.09,3533.0,235.84,236.1,235.83,236.09,3533.0
2016-06-06 12:30:00,236.0,236.32,235.89,236.32,4567.0,236.0,236.32,235.89,236.32,4567.0
2016-06-06 12:40:00,236.21,236.53,236.21,236.28,6092.0,236.21,236.53,236.21,236.28,6092.0
2016-06-06 12:50:00,236.11,236.36,235.77,236.36,4975.0,236.11,236.36,235.77,236.36,4975.0
2016-06-06 13:00:00,236.3,236.59,236.18,236.54,4945.0,236.3,236.59,236.18,236.54,4945.0
2016-06-06 13:10:00,236.61,237.06,236.61,236.94,4368.0,236.61,237.06,236.61,236.94,4368.0
2016-06-06 13:20:00,236.88,237.02,236.74,237.02,2906.0,236.88,237.02,236.74,237.02,2906.0
2016-06-06 13:30:00,236.9,236.92,236.74,236.89,4105.0,236.9,236.92,236.74,236.89,4105.0
2016-06-06 13:40:00,236.97,237.06,236.86,237.06,3569.0,236.97,237.06,236.86,237.06,3569.0
2016-06-06 13:50:00,237.0,237.2,236.85,236.88,6229.0,237.0,237.2,236.85,236.88,6229.0
2016-06-06 14:00:00,236.97,237.27,236.97,237.26,4041.0,236.97,237.27,236.97,237.26,4041.0
2016-06-06 14:10:00,237.25,237.4,237.08,237.36,7650.0,237.25,237.4,237.08,237.36,7650.0
2016-06-06 14:20:00,237.31,237.53,237.31,237.47,8579.0,237.31,237.53,237.31,237.47,8579.0
2016-06-06 14:30:00,237.4,237.52,237.33,237.43,5242.0,237.4,237.52,237.33,237.43,5242.0
2016-06-06 14:40:00,237.42,237.54,237.42,237.53,3518.0,237.42,237.54,237.42,237.53,3518.0
2016-06-06 14:50:00,237.47,237.57,237.17,237.36,4735.0,237.47,237.57,237.17,237.36,4735.0
2016-06-06 15:00:00,237.32,237.34,237.06,237.22,3700.0,237.32,237.34,237.06,237.22,3700.0
2016-06-06 15:10:00,237.24,237.24,237.03,237.12,4075.0,237.24,237.24,237.03,237.12,4075.0
2016-06-06 15:20:00,237.12,237.2,236.9,236.92,6315.0,237.12,237.2,236.9,236.92,6315.0
2016-06-06 15:30:00,236.91,236.97,236.86,236.86,7631.0,236.91,236.97,236.86,236.86,7631.0
2016-06-06 15:40:00,236.88,236.94,236.76,236.84,10758.0,236.88,236.94,236.76,236.84,10758.0
2016-06-06 15:50:00,236.83,236.83,236.52,236.75,33898.0,236.83,236.83,236.52,236.75,33898.0
2016-06-07 09:30:00,236.79,237.45,236.5,237.32,18465.0,236.79,237.45,236.5,237.32,18465.0
2016-06-07 09:40:00,237.38,237.38,236.5,237.34,12214.0,237.38,237.38,236.5,237.34,12214.0
2016-06-07 09:50:00,237.41,238.4,237.41,238.4,17893.0,237.41,238.4,237.41,238.4,17893.0
2016-06-07 10:00:00,238.33,238.45,238.05,238.25,10891.0,238.33,238.45,238.05,238.25,10891.0
2016-06-07 10:10:00,238.15,238.53,237.98,237.98,26391.0,238.15,238.53,237.98,237.98,26391.0
2016-06-07 10:20:00,237.94,238.15,237.54,237.79,9555.0,237.94,238.15,237.54,237.79,9555.0
2016-06-07 10:30:00,237.79,237.93,237.63,237.82,5140.0,237.79,237.93,237.63,237.82,5140.0
2016-06-07 10:40:00,237.82,238.13,237.72,237.82,9986.0,237.82,238.13,237.72,237.82,9986.0
2016-06-07 10:50:00,237.84,238.21,237.84,237.99,10950.0,237.84,238.21,237.84,237.99,10950.0
2016-06-07 11:00:00,237.99,238.18,237.55,238.18,9510.0,237.99,238.18,237.55,238.18,9510.0
2016-06-07 11:10:00,238.07,238.15,237.98,238.14,5900.0,238.07,238.15,237.98,238.14,5900.0
2016-06-07 11:20:00,238.07,238.49,238.07,238.47,20726.0,238.07,238.49,238.07,238.47,20726.0
2016-06-07 11:30:00,238.5,239.27,238.39,239.23,29914.0,238.5,239.27,238.39,239.23,29914.0
2016-06-07 11:40:00,239.3,239.51,239.3,239.42,32852.0,239.3,239.51,239.3,239.42,32852.0
2016-06-07 11:50:00,239.44,239.5,239.02,239.31,13660.0,239.44,239.5,239.02,239.31,13660.0
2016-06-07 12:00:00,239.39,239.5,239.13,239.15,14720.0,239.39,239.5,239.13,239.15,14720.0
2016-06-07 12:10:00,239.15,239.36,239.12,239.25,7148.0,239.15,239.36,239.12,239.25,7148.0
2016-06-07 12:20:00,239.27,239.47,239.2,239.39,11294.0,239.27,239.47,239.2,239.39,11294.0
2016-06-07 12:30:00,239.42,239.44,239.15,239.18,6496.0,239.42,239.44,239.15,239.18,6496.0
2016-06-07 12:40:00,239.24,239.4,239.18,239.4,4981.0,239.24,239.4,239.18,239.4,4981.0
2016-06-07 12:50:00,239.4,239.43,239.3,239.3,9500.0,239.4,239.43,239.3,239.3,9500.0
2016-06-07 13:00:00,239.32,239.55,239.31,239.55,5247.0,239.32,239.55,239.31,239.55,5247.0
2016-06-07 13:10:00,239.59,239.75,239.55,239.75,10655.0,239.59,239.75,239.55,239.75,10655.0
2016-06-07 13:20:00,239.75,239.95,239.51,239.61,11353.0,239.75,239.95,239.51,239.61,11353.0
2016-06-07 13:30:00,239.57,239.6,239.4,239.41,9577.0,239.57,239.6,239.4,239.41,9577.0
2016-06-07 13:40:00,239.45,239.7,239.45,239.55,5834.0,239.45,239.7,239.45,239.55,5834.0
2016-06-07 13:50:00,239.51,239.58,239.09,239.09,3351.0,239.51,239.58,239.09,239.09,3351.0
2016-06-07 14:00:00,239.06,239.28,239.06,239.17,10500.0,239.06,239.28,239.06,239.17,10500.0
2016-06-07 14:10:00,239.17,239.33,239.12,239.12,5820.0,239.17,239.33,239.12,239.12,5820.0
2016-06-07 14:20:00,239.18,239.3,239.14,239.28,8089.0,239.18,239.3,239.14,239.28,8089.0
2016-06-07 14:30:00,239.23,239.27,239.01,239.17,21681.0,239.23,239.27,239.01,239.17,21681.0
2016-06-07 14:40:00,239.18,239.18,239.01,239.01,7247.0,239.18,239.18,239.01,239.01,7247.0
2016-06-07 14:50:00,239.01,239.21,239.01,239.19,6017.0,239.01,239.21,239.01,239.19,6017.0
2016-06-07 15:00:00,239.19,239.46,239.14,239.39,9514.0,239.19,239.46,239.14,239.39,9514.0
2016-06-07 15:10:00,239.32,239.41,239.0,239.0,8581.0,239.32,239.41,239.0,239.0,8581.0
2016-06-07 15:20:00,239.04,239.12,238.95,239.12,20121.0,239.04,239.12,238.95,239.12,20121.0
2016-06-07 15:30:00,239.18,239.38,239.11,239.2,12241.0,239.18,239.38,239.11,239.2,12241.0
2016-06-07 15:40:00,239.23,239.27,239.05,239.1,16372.0,239.23,239.27,239.05,239.1,16372.0
2016-06-07 15:50:00,239.07,239.22,239.05,239.19,39565.0,239.07,239.22,239.05,239.19,39565.0
2016-06-08 09:30:00,239.94,240.63,238.6,239.95,26987.0,239.94,240.63,238.6,239.95,26987.0
2016-06-08 09:40:00,239.77,240.69,239.39,239.58,18667.0,239.77,240.69,239.39,239.58,18667.0
2016-06-08 09:50:00,239.57,240.26,239.57,239.9,6550.0,239.57,240.26,239.57,239.9,6550.0
2016-06-08 10:00:00,239.95,240.19,239.51,239.84,12753.0,239.95,240.19,239.51,239.84,12753.0
2016-06-08 10:10:00,239.92,239.96,239.55,239.63,9189.0,239.92,239.96,239.55,239.63,9189.0
2016-06-08 10:20:00,239.56,239.67,239.36,239.6,5725.0,239.56,239.67,239.36,239.6,5725.0
2016-06-08 10:30:00,239.6,239.98,239.42,239.52,5280.0,239.6,239.98,239.42,239.52,5280.0
2016-06-08 10:40:00,239.53,239.59,238.95,239.48,8759.0,239.53,239.59,238.95,239.48,8759.0
2016-06-08 10:50:00,239.38,239.46,238.89,238.89,2300.0,239.38,239.46,238.89,238.89,2300.0
2016-06-08 11:00:00,238.96,239.05,238.66,238.77,6669.0,238.96,239.05,238.66,238.77,6669.0
2016-06-08 11:10:00,238.77,239.09,238.46,239.09,5695.0,238.77,239.09,238.46,239.09,5695.0
2016-06-08 11:20:00,239.01,239.14,238.82,239.03,5298.0,239.01,239.14,238.82,239.03,5298.0
2016-06-08 11:30:00,238.91,239.2,238.85,239.03,5200.0,238.91,239.2,238.85,239.03,5200.0
2016-06-08 11:40:00,239.13,239.5,239.0,239.5,6692.0,239.13,239.5,239.0,239.5,6692.0
2016-06-08 11:50:00,239.57,239.57,238.81,238.81,6658.0,239.57,239.57,238.81,238.81,6658.0
2016-06-08 12:00:00,238.81,239.32,238.71,239.29,7299.0,238.81,239.32,238.71,239.29,7299.0
2016-06-08 12:10:00,239.29,239.29,239.07,239.07,1500.0,239.29,239.29,239.07,239.07,1500.0
2016-06-08 12:20:00,239.04,239.29,238.88,239.22,2157.0,239.04,239.29,238.88,239.22,2157.0
2016-06-08 12:30:00,239.23,239.46,239.07,239.16,4813.0,239.23,239.46,239.07,239.16,4813.0
2016-06-08 12:40:00,239.18,239.18,238.95,238.95,1200.0,239.18,239.18,238.95,238.95,1200.0
2016-06-08 12:50:00,238.9,239.25,238.8,239.25,6076.0,238.9,239.25,238.8,239.25,6076.0
2016-06-08 13:00:00,239.23,239.38,239.22,239.25,3700.0,239.23,239.38,239.22,239.25,3700.0
2016-06-08 13:10:00,239.21,239.99,239.19,239.87,6864.0,239.21,239.99,239.19,239.87,6864.0
2016-06-08 13:20:00,239.78,239.78,239.5,239.59,3750.0,239.78,239.78,239.5,239.59,3750.0
2016-06-08 13:30:00,239.59,239.75,239.46,239.47,3540.0,239.59,239.75,239.46,239.47,3540.0
2016-06-08 13:40:00,239.44,239.51,239.28,239.49,2460.0,239.44,239.51,239.28,239.49,2460.0
2016-06-08 13:50:00,239.45,239.72,239.41,239.58,1409.0,239.45,239.72,239.41,239.58,1409.0
2016-06-08 14:00:00,239.58,239.58,239.24,239.24,2100.0,239.58,239.58,239.24,239.24,2100.0
2016-06-08 14:10:00,239.21,239.37,239.08,239.32,4601.0,239.21,239.37,239.08,239.32,4601.0
2016-06-08 14:20:00,239.18,239.38,239.15,239.33,7805.0,239.18,239.38,239.15,239.33,7805.0
2016-06-08 14:30:00,239.37,239.6,239.33,239.6,3950.0,239.37,239.6,239.33,239.6,3950.0
2016-06-08 14:40:00,239.57,239.58,239.4,239.53,3200.0,239.57,239.58,239.4,239.53,3200.0
2016-06-08 14:50:00,239.57,239.71,239.54,239.65,2954.0,239.57,239.71,239.54,239.65,2954.0
2016-06-08 15:00:00,239.68,240.18,239.65,240.05,9207.0,239.68,240.18,239.65,240.05,9207.0
2016-06-08 15:10:00,240.11,240.17,239.71,239.78,14762.0,240.11,240.17,239.71,239.78,14762.0
2016-06-08 15:20:00,239.79,239.79,239.5,239.62,8993.0,239.79,239.79,239.5,239.62,8993.0
2016-06-08 15:30:00,239.56,239.56,239.31,239.49,6950.0,239.56,239.56,239.31,239.49,6950.0
2016-06-08 15:40:00,239.49,239.57,239.32,239.43,10858.0,239.49,239.57,239.32,239.43,10858.0
2016-06-08 15:50:00,239.43,239.6,239.27,239.36,25914.0,239.43,239.6,239.27,239.36,25914.0
2016-06-09 09:30:00,237.87,239.93,237.73,239.92,26226.0,237.87,239.93,237.73,239.92,26226.0
2016-06-09 09:40:00,239.93,240.51,239.06,239.69,22879.0,239.93,240.51,239.06,239.69,22879.0
2016-06-09 09:50:00,239.67,239.87,238.52,239.37,16639.0,239.67,239.87,238.52,239.37,16639.0
2016-06-09 10:00:00,239.16,239.36,238.95,239.18,3355.0,239.16,239.36,238.95,239.18,3355.0
2016-06-09 10:10:00,238.94,239.43,238.92,239.03,5208.0,238.94,239.43,238.92,239.03,5208.0
2016-06-09 10:20:00,239.16,239.38,238.89,239.25,9885.0,239.16,239.38,238.89,239.25,9885.0
2016-06-09 10:30:00,239.02,239.02,238.11,238.8,7203.0,239.02,239.02,238.11,238.8,7203.0
2016-06-09 10:40:00,238.77,239.28,238.51,239.04,7175.0,238.77,239.28,238.51,239.04,7175.0
2016-06-09 10:50:00,239.08,239.14,238.56,239.01,10867.0,239.08,239.14,238.56,239.01,10867.0
2016-06-09 11:00:00,239.04,239.62,239.04,239.51,7725.0,239.04,239.62,239.04,239.51,7725.0
2016-06-09 11:10:00,239.54,239.83,239.54,239.62,7570.0,239.54,239.83,239.54,239.62,7570.0
2016-06-09 11:20:00,239.74,239.74,239.39,239.39,8694.0,239.74,239.74,239.39,239.39,8694.0
2016-06-09 11:30:00,239.45,239.55,239.21,239.55,3865.0,239.45,239.55,239.21,239.55,3865.0
2016-06-09 11:40:00,239.62,239.92,239.42,239.47,7593.0,239.62,239.92,239.42,239.47,7593.0
2016-06-09 11:50:00,239.57,239.61,239.3,239.39,4386.0,239.57,239.61,239.3,239.39,4386.0
2016-06-09 12:00:00,239.3,239.3,239.02,239.03,2656.0,239.3,239.3,239.02,239.03,2656.0
2016-06-09 12:10:00,239.02,239.34,238.71,239.34,13300.0,239.02,239.34,238.71,239.34,13300.0
2016-06-09 12:20:00,239.38,239.45,239.13,239.45,3699.0,239.38,239.45,239.13,239.45,3699.0
2016-06-09 12:30:00,239.31,239.77,239.22,239.59,7557.0,239.31,239.77,239.22,239.59,7557.0
2016-06-09 12:40:00,239.57,239.73,239.51,239.6,3105.0,239.57,239.73,239.51,239.6,3105.0
2016-06-09 12:50:00,239.66,239.76,239.52,239.67,4000.0,239.66,239.76,239.52,239.67,4000.0
2016-06-09 13:00:00,239.71,239.76,239.38,239.38,3476.0,239.71,239.76,239.38,239.38,3476.0
2016-06-09 13:10:00,239.38,240.15,239.38,240.06,5600.0,239.38,240.15,239.38,240.06,5600.0
2016-06-09 13:20:00,240.11,240.14,239.88,239.93,3458.0,240.11,240.14,239.88,239.93,3458.0
2016-06-09 13:30:00,239.89,240.17,239.89,239.99,6425.0,239.89,240.17,239.89,239.99,6425.0
2016-06-09 13:40:00,240.02,240.02,239.78,239.78,2000.0,240.02,240.02,239.78,239.78,2000.0
2016-06-09 13:50:00,239.83,239.83,239.3,239.69,9820.0,239.83,239.83,239.3,239.69,9820.0
2016-06-09 14:00:00,239.81,239.82,239.51,239.54,6200.0,239.81,239.82,239.51,239.54,6200.0
2016-06-09 14:10:00,239.64,239.91,239.53,239.76,2900.0,239.64,239.91,239.53,239.76,2900.0
2016-06-09 14:20:00,239.71,239.97,239.32,239.6,8100.0,239.71,239.97,239.32,239.6,8100.0
2016-06-09 14:30:00,239.55,240.08,239.55,239.97,3600.0,239.55,240.08,239.55,239.97,3600.0
2016-06-09 14:40:00,240.04,240.29,239.96,240.1,4474.0,240.04,240.29,239.96,240.1,4474.0
2016-06-09 14:50:00,240.16,240.16,240.05,240.1,1200.0,240.16,240.16,240.05,240.1,1200.0
2016-06-09 15:00:00,240.1,240.29,240.01,240.16,5199.0,240.1,240.29,240.01,240.16,5199.0
2016-06-09 15:10:00,240.14,240.14,239.72,239.81,4200.0,240.14,240.14,239.72,239.81,4200.0
2016-06-09 15:20:00,239.8,239.86,239.73,239.81,3887.0,239.8,239.86,239.73,239.81,3887.0
2016-06-09 15:30:00,239.79,239.96,239.74,239.79,6900.0,239.79,239.96,239.74,239.79,6900.0
2016-06-09 15:40:00,239.83,239.89,239.53,239.54,106429.0,239.83,239.89,239.53,239.54,106429.0
2016-06-09 15:50:00,239.63,240.01,239.62,240.01,47609.0,239.63,240.01,239.62,240.01,47609.0
2016-06-10 09:30:00,237.82,239.49,237.8,238.78,24855.0,237.82,239.49,237.8,238.78,24855.0
2016-06-10 09:40:00,238.72,239.36,238.44,239.02,8765.0,238.72,239.36,238.44,239.02,8765.0
2016-06-10 09:50:00,239.16,239.88,238.9,239.24,21048.0,239.16,239.88,238.9,239.24,21048.0
2016-06-10 10:00:00,239.39,239.57,238.88,238.88,9404.0,239.39,239.57,238.88,238.88,9404.0
2016-06-10 10:10:00,238.97,239.43,238.86,239.04,15040.0,238.97,239.43,238.86,239.04,15040.0
2016-06-10 10:20:00,239.1,239.16,238.74,238.89,6364.0,239.1,239.16,238.74,238.89,6364.0
2016-06-10 10:30:00,238.89,239.48,238.85,239.26,17970.0,238.89,239.48,238.85,239.26,17970.0
2016-06-10 10:40:00,239.38,239.65,239.0,239.25,13447.0,239.38,239.65,239.0,239.25,13447.0
2016-06-10 10:50:00,239.37,239.57,239.1,239.38,5700.0,239.37,239.57,239.1,239.38,5700.0
2016-06-10 11:00:00,239.35,239.63,239.32,239.63,3496.0,239.35,239.63,239.32,239.63,3496.0
2016-06-10 11:10:00,239.48,239.6,239.39,239.52,5746.0,239.48,239.6,239.39,239.52,5746.0
2016-06-10 11:20:00,239.47,239.53,239.13,239.26,10300.0,239.47,239.53,239.13,239.26,10300.0
2016-06-10 11:30:00,239.2,239.56,239.2,239.26,6145.0,239.2,239.56,239.2,239.26,6145.0
2016-06-10 11:40:00,239.25,239.52,239.18,239.52,6284.0,239.25,239.52,239.18,239.52,6284.0
2016-06-10 11:50:00,239.35,239.71,239.3,239.63,4200.0,239.35,239.71,239.3,239.63,4200.0
2016-06-10 12:00:00,239.7,239.85,239.11,239.11,4922.0,239.7,239.85,239.11,239.11,4922.0
2016-06-10 12:10:00,239.11,239.48,239.11,239.29,3940.0,239.11,239.48,239.11,239.29,3940.0
2016-06-10 12:20:00,239.24,239.33,239.18,239.33,3500.0,239.24,239.33,239.18,239.33,3500.0
2016-06-10 12:30:00,239.25,239.5,239.24,239.49,4874.0,239.25,239.5,239.24,239.49,4874.0
2016-06-10 12:40:00,239.4,239.4,239.22,239.22,2679.0,239.4,239.4,239.22,239.22,2679.0
2016-06-10 12:50:00,239.22,239.47,239.22,239.39,6300.0,239.22,239.47,239.22,239.39,6300.0
2016-06-10 13:00:00,239.41,239.47,239.13,239.22,7570.0,239.41,239.47,239.13,239.22,7570.0
2016-06-10 13:10:00,239.22,239.39,239.2,239.22,2800.0,239.22,239.39,239.2,239.22,2800.0
2016-06-10 13:20:00,239.21,239.4,239.15,239.39,4900.0,239.21,239.4,239.15,239.39,4900.0
2016-06-10 13:30:00,239.36,239.36,239.25,239.31,8724.0,239.36,239.36,239.25,239.31,8724.0
2016-06-10 13:40:00,239.33,239.46,239.11,239.22,9109.0,239.33,239.46,239.11,239.22,9109.0
2016-06-10 13:50:00,239.18,239.49,239.0,239.32,24143.0,239.18,239.49,239.0,239.32,24143.0
2016-06-10 14:00:00,239.36,239.64,239.17,239.64,17151.0,239.36,239.64,239.17,239.64,17151.0
2016-06-10 14:10:00,239.42,239.57,239.24,239.38,13349.0,239.42,239.57,239.24,239.38,13349.0
2016-06-10 14:20:00,239.29,239.44,239.29,239.38,7849.0,239.29,239.44,239.29,239.38,7849.0
2016-06-10 14:30:00,239.31,239.38,239.02,239.38,3007.0,239.31,239.38,239.02,239.38,3007.0
2016-06-10 14:40:00,239.35,239.37,239.05,239.36,4940.0,239.35,239.37,239.05,239.36,4940.0
2016-06-10 14:50:00,239.22,239.63,239.13,239.4,11235.0,239.22,239.63,239.13,239.4,11235.0
2016-06-10 15:00:00,239.46,239.57,239.42,239.47,5696.0,239.46,239.57,239.42,239.47,5696.0
2016-06-10 15:10:00,239.59,239.6,239.43,239.59,7260.0,239.59,239.6,239.43,239.59,7260.0
2016-06-10 15:20:00,239.59,239.67,239.51,239.54,8026.0,239.59,239.67,239.51,239.54,8026.0
2016-06-10 15:30:00,239.52,239.69,239.31,239.39,11052.0,239.52,239.69,239.31,239.39,11052.0
2016-06-10 15:40:00,239.34,240.24,239.29,240.17,21302.0,239.34,240.24,239.29,240.17,21302.0
2016-06-10 15:50:00,240.13,240.13,239.84,239.98,37193.0,240.13,240.13,239.84,239.98,37193.0
2016-06-13 09:30:00,237.21,239.75,237.21,238.2,37148.0,237.21,239.75,237.21,238.2,37148.0
2016-06-13 09:40:00,238.34,239.51,238.14,239.48,19277.0,238.34,239.51,238.14,239.48,19277.0
2016-06-13 09:50:00,239.48,240.77,239.48,240.64,29287.0,239.48,240.77,239.48,240.64,29287.0
2016-06-13 10:00:00,240.79,240.83,239.63,240.0,13942.0,240.79,240.83,239.63,240.0,13942.0
2016-06-13 10:10:00,239.88,240.08,239.51,239.88,4986.0,239.88,240.08,239.51,239.88,4986.0
2016-06-13 10:20:00,239.56,239.87,239.56,239.6,3500.0,239.56,239.87,239.56,239.6,3500.0
2016-06-13 10:30:00,239.78,240.03,239.42,239.43,4850.0,239.78,240.03,239.42,239.43,4850.0
2016-06-13 10:40:00,239.41,239.77,239.12,239.59,9045.0,239.41,239.77,239.12,239.59,9045.0
2016-06-13 10:50:00,239.47,239.47,239.07,239.26,9296.0,239.47,239.47,239.07,239.26,9296.0
2016-06-13 11:00:00,239.18,239.37,238.84,238.93,5960.0,239.18,239.37,238.84,238.93,5960.0
2016-06-13 11:10:00,238.9,239.12,238.62,238.72,4824.0,238.9,239.12,238.62,238.72,4824.0
2016-06-13 11:20:00,238.62,238.71,238.3,238.58,5914.0,238.62,238.71,238.3,238.58,5914.0
2016-06-13 11:30:00,238.47,238.47,238.02,238.02,5433.0,238.47,238.47,238.02,238.02,5433.0
2016-06-13 11:40:00,238.11,238.44,238.02,238.17,9588.0,238.11,238.44,238.02,238.17,9588.0
2016-06-13 11:50:00,238.22,238.36,237.87,238.02,11864.0,238.22,238.36,237.87,238.02,11864.0
2016-06-13 12:00:00,237.96,238.31,237.86,238.31,5849.0,237.96,238.31,237.86,238.31,5849.0
2016-06-13 12:10:00,238.29,238.34,238.12,238.3,4321.0,238.29,238.34,238.12,238.3,4321.0
2016-06-13 12:20:00,238.31,238.84,238.12,238.73,8500.0,238.31,238.84,238.12,238.73,8500.0
2016-06-13 12:30:00,238.54,238.93,238.48,238.91,7051.0,238.54,238.93,238.48,238.91,7051.0
2016-06-13 12:40:00,238.92,239.35,238.79,238.86,5450.0,238.92,239.35,238.79,238.86,5450.0
2016-06-13 12:50:00,238.81,239.1,238.8,238.89,6165.0,238.81,239.1,238.8,238.89,6165.0
2016-06-13 13:00:00,238.93,239.2,238.86,238.93,6524.0,238.93,239.2,238.86,238.93,6524.0
2016-06-13 13:10:00,238.94,239.31,238.94,239.15,2600.0,238.94,239.31,238.94,239.15,2600.0
2016-06-13 13:20:00,239.15,239.23,238.89,238.97,5144.0,239.15,239.23,238.89,238.97,5144.0
2016-06-13 13:30:00,238.83,238.86,238.51,238.56,6900.0,238.83,238.86,238.51,238.56,6900.0
2016-06-13 13:40:00,238.58,239.35,238.51,238.9,4950.0,238.58,239.35,238.51,238.9,4950.0
2016-06-13 13:50:00,238.83,238.86,238.05,238.15,13247.0,238.83,238.86,238.05,238.15,13247.0
2016-06-13 14:00:00,238.15,238.26,238.08,238.21,7500.0,238.15,238.26,238.08,238.21,7500.0
2016-06-13 14:10:00,238.19,238.44,238.15,238.16,7394.0,238.19,238.44,238.15,238.16,7394.0
2016-06-13 14:20:00,238.15,238.4,238.06,238.3,12878.0,238.15,238.4,238.06,238.3,12878.0
2016-06-13 14:30:00,238.25,238.78,238.2,238.47,29985.0,238.25,238.78,238.2,238.47,29985.0
2016-06-13 14:40:00,238.56,238.59,238.35,238.42,5739.0,238.56,238.59,238.35,238.42,5739.0
2016-06-13 14:50:00,238.4,238.72,238.3,238.37,6500.0,238.4,238.72,238.3,238.37,6500.0
2016-06-13 15:00:00,238.35,238.57,238.27,238.41,20096.0,238.35,238.57,238.27,238.41,20096.0
2016-06-13 15:10:00,238.34,238.45,238.06,238.26,10717.0,238.34,238.45,238.06,238.26,10717.0
2016-06-13 15:20:00,238.27,238.47,238.22,238.35,11578.0,238.27,238.47,238.22,238.35,11578.0
2016-06-13 15:30:00,238.37,238.45,237.98,238.07,11947.0,238.37,238.45,237.98,238.07,11947.0
2016-06-13 15:40:00,238.05,238.05,237.74,237.86,13867.0,238.05,238.05,237.74,237.86,13867.0
2016-06-13 15:50:00,237.78,238.03,237.6,237.93,24515.0,237.78,238.03,237.6,237.93,24515.0
2016-06-14 09:30:00,237.92,237.95,236.59,236.92,18562.0,237.92,237.95,236.59,236.92,18562.0
2016-06-14 09:40:00,237.15,237.8,236.61,237.13,17414.0,237.15,237.8,236.61,237.13,17414.0
2016-06-14 09:50:00,237.06,237.18,235.59,236.01,14894.0,237.06,237.18,235.59,236.01,14894.0
2016-06-14 10:00:00,236.3,236.97,236.11,236.46,8094.0,236.3,236.97,236.11,236.46,8094.0
2016-06-14 10:10:00,236.51,236.73,236.36,236.37,4531.0,236.51,236.73,236.36,236.37,4531.0
2016-06-14 10:20:00,236.37,236.68,236.23,236.48,3514.0,236.37,236.68,236.23,236.48,3514.0
2016-06-14 10:30:00,236.68,236.86,236.25,236.68,8110.0,236.68,236.86,236.25,236.68,8110.0
2016-06-14 10:40:00,236.81,237.46,236.61,236.79,10883.0,236.81,237.46,236.61,236.79,10883.0
2016-06-14 10:50:00,236.87,237.02,236.12,236.69,10583.0,236.87,237.02,236.12,236.69,10583.0
2016-06-14 11:00:00,236.73,237.35,236.41,237.35,4800.0,236.73,237.35,236.41,237.35,4800.0
2016-06-14 11:10:00,237.39,237.39,236.63,236.83,5100.0,237.39,237.39,236.63,236.83,5100.0
2016-06-14 11:20:00,236.94,237.47,236.89,237.11,3313.0,236.94,237.47,236.89,237.11,3313.0
2016-06-14 11:30:00,237.17,237.31,236.92,237.31,9690.0,237.17,237.31,236.92,237.31,9690.0
2016-06-14 11:40:00,237.36,237.9,237.2,237.76,10228.0,237.36,237.9,237.2,237.76,10228.0
2016-06-14 11:50:00,237.77,238.01,237.56,237.87,5316.0,237.77,238.01,237.56,237.87,5316.0
2016-06-14 12:00:00,237.87,238.13,237.62,237.71,24138.0,237.87,238.13,237.62,237.71,24138.0
2016-06-14 12:10:00,237.91,238.39,237.9,238.39,4892.0,237.91,238.39,237.9,238.39,4892.0
2016-06-14 12:20:00,238.39,239.32,238.39,238.83,5550.0,238.39,239.32,238.39,238.83,5550.0
2016-06-14 12:30:00,238.83,238.96,238.61,238.61,6551.0,238.83,238.96,238.61,238.61,6551.0
2016-06-14 12:40:00,238.58,238.64,238.08,238.24,3800.0,238.58,238.64,238.08,238.24,3800.0
2016-06-14 12:50:00,238.28,238.41,237.86,237.86,7599.0,238.28,238.41,237.86,237.86,7599.0
2016-06-14 13:00:00,238.0,238.5,237.92,238.12,4805.0,238.0,238.5,237.92,238.12,4805.0
2016-06-14 13:10:00,237.89,238.15,237.64,238.14,3322.0,237.89,238.15,237.64,238.14,3322.0
2016-06-14 13:20:00,238.25,238.25,237.96,238.11,700.0,238.25,238.25,237.96,238.11,700.0
2016-06-14 13:30:00,238.0,238.1,237.41,237.5,8090.0,238.0,238.1,237.41,237.5,8090.0
2016-06-14 13:40:00,237.4,237.91,237.27,237.32,16338.0,237.4,237.91,237.27,237.32,16338.0
2016-06-14 13:50:00,237.38,237.38,236.76,236.9,5850.0,237.38,237.38,236.76,236.9,5850.0
2016-06-14 14:00:00,237.06,237.26,237.01,237.03,3247.0,237.06,237.26,237.01,237.03,3247.0
2016-06-14 14:10:00,237.03,237.67,237.0,237.66,11628.0,237.03,237.67,237.0,237.66,11628.0
2016-06-14 14:20:00,237.55,237.81,237.42,237.81,3570.0,237.55,237.81,237.42,237.81,3570.0
2016-06-14 14:30:00,237.73,237.73,237.26,237.37,2172.0,237.73,237.73,237.26,237.37,2172.0
2016-06-14 14:40:00,237.3,237.49,237.06,237.06,2700.0,237.3,237.49,237.06,237.06,2700.0
2016-06-14 14:50:00,237.26,237.26,236.6,236.69,4065.0,237.26,237.26,236.6,236.69,4065.0
2016-06-14 15:00:00,236.73,237.46,236.62,237.39,14913.0,236.73,237.46,236.62,237.39,14913.0
2016-06-14 15:10:00,237.38,237.73,237.28,237.32,13700.0,237.38,237.73,237.28,237.32,13700.0
2016-06-14 15:20:00,237.39,237.57,237.03,237.38,18342.0,237.39,237.57,237.03,237.38,18342.0
2016-06-14 15:30:00,237.49,237.75,237.04,237.18,14433.0,237.49,237.75,237.04,237.18,14433.0
2016-06-14 15:40:00,237.21,237.6,236.97,237.35,13529.0,237.21,237.6,236.97,237.35,13529.0
2016-06-14 15:50:00,237.36,237.95,237.29,237.89,61651.0,237.36,237.95,237.29,237.89,61651.0
2016-06-15 09:30:00,237.89,239.23,237.89,239.04,11828.0,237.89,239.23,237.89,239.04,11828.0
2016-06-15 09:40:00,239.36,239.36,238.49,239.31,7076.0,239.36,239.36,238.49,239.31,7076.0
2016-06-15 09:50:00,239.27,239.52,238.81,239.42,10895.0,239.27,239.52,238.81,239.42,10895.0
2016-06-15 10:00:00,239.64,240.33,239.43,239.85,27657.0,239.64,240.33,239.43,239.85,27657.0
2016-06-15 10:10:00,239.8,239.8,239.05,239.21,18936.0,239.8,239.8,239.05,239.21,18936.0
2016-06-15 10:20:00,239.04,239.47,238.9,239.47,8810.0,239.04,239.47,238.9,239.47,8810.0
2016-06-15 10:30:00,239.58,239.73,239.26,239.6,9116.0,239.58,239.73,239.26,239.6,9116.0
2016-06-15 10:40:00,239.58,239.95,239.57,239.75,9170.0,239.58,239.95,239.57,239.75,9170.0
2016-06-15 10:50:00,239.83,239.95,239.19,239.71,10386.0,239.83,239.95,239.19,239.71,10386.0
2016-06-15 11:00:00,239.71,239.84,239.27,239.27,6317.0,239.71,239.84,239.27,239.27,6317.0
2016-06-15 11:10:00,239.37,239.51,239.12,239.16,6592.0,239.37,239.51,239.12,239.16,6592.0
2016-06-15 11:20:00,239.18,239.18,238.2,238.43,7927.0,239.18,239.18,238.2,238.43,7927.0
2016-06-15 11:30:00,238.41,239.1,238.41,238.79,5676.0,238.41,239.1,238.41,238.79,5676.0
2016-06-15 11:40:00,238.85,239.18,238.82,239.13,3620.0,238.85,239.18,238.82,239.13,3620.0
2016-06-15 11:50:00,239.24,239.25,238.85,238.89,6050.0,239.24,239.25,238.85,238.89,6050.0
2016-06-15 12:00:00,238.93,239.03,238.71,238.75,2125.0,238.93,239.03,238.71,238.75,2125.0
2016-06-15 12:10:00,238.76,239.03,238.65,238.87,2500.0,238.76,239.03,238.65,238.87,2500.0
2016-06-15 12:20:00,238.85,238.97,238.74,238.86,9272.0,238.85,238.97,238.74,238.86,9272.0
2016-06-15 12:30:00,238.82,239.09,238.8,238.97,6050.0,238.82,239.09,238.8,238.97,6050.0
2016-06-15 12:40:00,238.84,239.09,238.84,238.99,1874.0,238.84,239.09,238.84,238.99,1874.0
2016-06-15 12:50:00,239.1,239.12,238.89,238.92,3200.0,239.1,239.12,238.89,238.92,3200.0
2016-06-15 13:00:00,238.79,238.9,238.62,238.66,5300.0,238.79,238.9,238.62,238.66,5300.0
2016-06-15 13:10:00,238.59,238.88,238.58,238.81,1124.0,238.59,238.88,238.58,238.81,1124.0
2016-06-15 13:20:00,238.79,239.06,238.79,238.96,1600.0,238.79,239.06,238.79,238.96,1600.0
2016-06-15 13:30:00,239.11,239.19,238.87,239.06,9995.0,239.11,239.19,238.87,239.06,9995.0
2016-06-15 13:40:00,238.93,238.94,238.69,238.69,1100.0,238.93,238.94,238.69,238.69,1100.0
2016-06-15 13:50:00,238.78,238.86,238.53,238.86,4225.0,238.78,238.86,238.53,238.86,4225.0
2016-06-15 14:00:00,239.0,239.34,238.29,238.33,8883.0,239.0,239.34,238.29,238.33,8883.0
2016-06-15 14:10:00,238.43,238.69,238.15,238.36,6000.0,238.43,238.69,238.15,238.36,6000.0
2016-06-15 14:20:00,238.25,238.6,237.92,238.15,6716.0,238.25,238.6,237.92,238.15,6716.0
2016-06-15 14:30:00,238.13,238.78,237.98,238.48,5312.0,238.13,238.78,237.98,238.48,5312.0
2016-06-15 14:40:00,238.51,239.09,238.51,238.9,8469.0,238.51,239.09,238.51,238.9,8469.0
2016-06-15 14:50:00,238.8,238.98,238.43,238.98,3070.0,238.8,238.98,238.43,238.98,3070.0
2016-06-15 15:00:00,238.83,239.09,238.78,238.79,6900.0,238.83,239.09,238.78,238.79,6900.0
2016-06-15 15:10:00,238.79,239.14,238.72,238.73,3013.0,238.79,239.14,238.72,238.73,3013.0
2016-06-15 15:20:00,238.71,239.0,238.65,238.93,4660.0,238.71,239.0,238.65,238.93,4660.0
2016-06-15 15:30:00,238.86,238.95,238.26,238.26,7979.0,238.86,238.95,238.26,238.26,7979.0
2016-06-15 15:40:00,238.29,238.37,237.65,237.79,12848.0,238.29,238.37,237.65,237.79,12848.0
2016-06-15 15:50:00,237.79,238.25,237.7,238.18,68134.0,237.79,238.25,237.7,238.18,68134.0
2016-06-16 09:30:00,237.08,237.97,236.63,237.14,15865.0,237.08,237.97,236.63,237.14,15865.0
2016-06-16 09:40:00,236.89,238.13,236.89,237.77,11407.0,236.89,238.13,236.89,237.77,11407.0
2016-06-16 09:50:00,237.75,238.0,237.43,237.47,11608.0,237.75,238.0,237.43,237.47,11608.0
2016-06-16 10:00:00,237.57,238.36,237.34,238.19,11999.0,237.57,238.36,237.34,238.19,11999.0
2016-06-16 10:10:00,238.15,238.97,238.15,238.47,23119.0,238.15,238.97,238.15,238.47,23119.0
2016-06-16 10:20:00,238.4,238.4,237.56,238.11,4677.0,238.4,238.4,237.56,238.11,4677.0
2016-06-16 10:30:00,238.06,238.36,237.85,237.9,9597.0,238.06,238.36,237.85,237.9,9597.0
2016-06-16 10:40:00,237.95,238.72,237.95,238.64,9071.0,237.95,238.72,237.95,238.64,9071.0
2016-06-16 10:50:00,238.67,238.78,238.27,238.74,13381.0,238.67,238.78,238.27,238.74,13381.0
2016-06-16 11:00:00,238.62,238.75,237.9,238.48,32527.0,238.62,238.75,237.9,238.48,32527.0
2016-06-16 11:10:00,238.33,239.0,238.33,238.82,11104.0,238.33,239.0,238.33,238.82,11104.0
2016-06-16 11:20:00,238.76,239.2,238.72,239.04,5826.0,238.76,239.2,238.72,239.04,5826.0
2016-06-16 11:30:00,239.21,239.25,238.62,239.02,4640.0,239.21,239.25,238.62,239.02,4640.0
2016-06-16 11:40:00,239.0,239.0,238.5,238.86,7420.0,239.0,239.0,238.5,238.86,7420.0
2016-06-16 11:50:00,238.9,239.15,238.62,238.98,11597.0,238.9,239.15,238.62,238.98,11597.0
2016-06-16 12:00:00,238.98,239.52,238.86,238.99,7433.0,238.98,239.52,238.86,238.99,7433.0
2016-06-16 12:10:00,239.04,239.98,238.51,239.55,25686.0,239.04,239.98,238.51,239.55,25686.0
2016-06-16 12:20:00,239.62,240.17,239.5,239.8,8645.0,239.62,240.17,239.5,239.8,8645.0
2016-06-16 12:30:00,239.61,240.22,239.6,239.98,7803.0,239.61,240.22,239.6,239.98,7803.0
2016-06-16 12:40:00,240.19,240.38,239.78,240.29,9066.0,240.19,240.38,239.78,240.29,9066.0
2016-06-16 12:50:00,240.06,240.27,239.69,239.92,7624.0,240.06,240.27,239.69,239.92,7624.0
2016-06-16 13:00:00,240.06,240.41,239.83,239.86,8788.0,240.06,240.41,239.83,239.86,8788.0
2016-06-16 13:10:00,239.85,240.16,239.39,239.5,5476.0,239.85,240.16,239.39,239.5,5476.0
2016-06-16 13:20:00,239.7,239.88,239.06,239.28,2500.0,239.7,239.88,239.06,239.28,2500.0
2016-06-16 13:30:00,239.24,239.45,239.0,239.32,2592.0,239.24,239.45,239.0,239.32,2592.0
2016-06-16 13:40:00,239.4,239.6,239.08,239.41,28263.0,239.4,239.6,239.08,239.41,28263.0
2016-06-16 13:50:00,239.3,239.3,239.14,239.17,5912.0,239.3,239.3,239.14,239.17,5912.0
2016-06-16 14:00:00,239.29,239.52,239.26,239.28,16492.0,239.29,239.52,239.26,239.28,16492.0
2016-06-16 14:10:00,239.29,239.65,239.2,239.41,15479.0,239.29,239.65,239.2,239.41,15479.0
2016-06-16 14:20:00,239.47,239.63,239.17,239.17,3526.0,239.47,239.63,239.17,239.17,3526.0
2016-06-16 14:30:00,239.17,239.26,238.91,238.96,3700.0,239.17,239.26,238.91,238.96,3700.0
2016-06-16 14:40:00,238.98,239.21,238.93,239.19,3510.0,238.98,239.21,238.93,239.19,3510.0
2016-06-16 14:50:00,239.15,239.47,239.04,239.22,9001.0,239.15,239.47,239.04,239.22,9001.0
2016-06-16 15:00:00,239.11,239.28,238.96,239.08,8700.0,239.11,239.28,238.96,239.08,8700.0
2016-06-16 15:10:00,239.25,239.58,239.15,239.32,7000.0,239.25,239.58,239.15,239.32,7000.0
2016-06-16 15:20:00,239.33,239.86,239.21,239.86,3942.0,239.33,239.86,239.21,239.86,3942.0
2016-06-16 15:30:00,239.91,239.92,239.5,239.73,6653.0,239.91,239.92,239.5,239.73,6653.0
2016-06-16 15:40:00,239.74,240.01,239.67,239.78,10728.0,239.74,240.01,239.67,239.78,10728.0
2016-06-16 15:50:00,239.78,239.92,239.46,239.82,25104.0,239.78,239.92,239.46,239.82,25104.0
2016-06-17 09:30:00,239.7,239.98,238.89,239.04,80959.0,239.7,239.98,238.89,239.04,80959.0
2016-06-17 09:40:00,238.97,239.26,238.26,238.59,19818.0,238.97,239.26,238.26,238.59,19818.0
2016-06-17 09:50:00,238.51,238.71,237.96,238.5,14669.0,238.51,238.71,237.96,238.5,14669.0
2016-06-17 10:00:00,238.62,238.95,238.35,238.72,15984.0,238.62,238.95,238.35,238.72,15984.0
2016-06-17 10:10:00,238.74,239.22,238.64,239.06,8127.0,238.74,239.22,238.64,239.06,8127.0
2016-06-17 10:20:00,239.08,239.4,238.9,239.25,12311.0,239.08,239.4,238.9,239.25,12311.0
2016-06-17 10:30:00,239.14,239.2,238.5,238.8,11283.0,239.14,239.2,238.5,238.8,11283.0
2016-06-17 10:40:00,238.77,238.93,238.6,238.93,3966.0,238.77,238.93,238.6,238.93,3966.0
2016-06-17 10:50:00,238.75,239.03,238.65,238.99,2900.0,238.75,239.03,238.65,238.99,2900.0
2016-06-17 11:00:00,238.93,239.1,238.67,239.01,11216.0,238.93,239.1,238.67,239.01,11216.0
2016-06-17 11:10:00,238.95,239.1,238.76,239.03,5499.0,238.95,239.1,238.76,239.03,5499.0
2016-06-17 11:20:00,239.11,239.14,238.78,238.82,4158.0,239.11,239.14,238.78,238.82,4158.0
2016-06-17 11:30:00,238.76,238.95,238.62,238.88,3607.0,238.76,238.95,238.62,238.88,3607.0
2016-06-17 11:40:00,238.94,239.04,238.67,238.97,2800.0,238.94,239.04,238.67,238.97,2800.0
2016-06-17 11:50:00,238.78,238.78,238.45,238.62,4901.0,238.78,238.78,238.45,238.62,4901.0
2016-06-17 12:00:00,238.62,239.42,238.62,239.29,7100.0,238.62,239.42,238.62,239.29,7100.0
2016-06-17 12:10:00,239.31,239.31,238.87,238.92,7034.0,239.31,239.31,238.87,238.92,7034.0
2016-06-17 12:20:00,239.03,239.15,238.86,239.15,4900.0,239.03,239.15,238.86,239.15,4900.0
2016-06-17 12:30:00,239.1,239.12,238.58,238.64,6072.0,239.1,239.12,238.58,238.64,6072.0
2016-06-17 12:40:00,238.68,238.81,238.43,238.44,8731.0,238.68,238.81,238.43,238.44,8731.0
2016-06-17 12:50:00,238.42,238.76,238.37,238.76,2749.0,238.42,238.76,238.37,238.76,2749.0
2016-06-17 13:00:00,238.6,238.96,238.35,238.96,6551.0,238.6,238.96,238.35,238.96,6551.0
2016-06-17 13:10:00,238.76,239.04,238.62,238.97,5138.0,238.76,239.04,238.62,238.97,5138.0
2016-06-17 13:20:00,238.95,239.07,238.68,238.68,3735.0,238.95,239.07,238.68,238.68,3735.0
2016-06-17 13:30:00,238.7,238.89,238.64,238.64,3300.0,238.7,238.89,238.64,238.64,3300.0
2016-06-17 13:40:00,238.71,238.9,238.69,238.82,4860.0,238.71,238.9,238.69,238.82,4860.0
2016-06-17 13:50:00,238.82,238.89,238.43,238.43,2819.0,238.82,238.89,238.43,238.43,2819.0
2016-06-17 14:00:00,238.46,238.79,238.45,238.78,6410.0,238.46,238.79,238.45,238.78,6410.0
2016-06-17 14:10:00,238.85,238.92,238.58,238.58,3046.0,238.85,238.92,238.58,238.58,3046.0
2016-06-17 14:20:00,238.61,238.96,238.61,238.65,3000.0,238.61,238.96,238.61,238.65,3000.0
2016-06-17 14:30:00,238.64,238.9,238.53,238.73,5145.0,238.64,238.9,238.53,238.73,5145.0
2016-06-17 14:40:00,238.7,238.78,238.56,238.65,15414.0,238.7,238.78,238.56,238.65,15414.0
2016-06-17 14:50:00,238.55,238.68,238.46,238.51,4350.0,238.55,238.68,238.46,238.51,4350.0
2016-06-17 15:00:00,238.44,238.57,238.37,238.37,6377.0,238.44,238.57,238.37,238.37,6377.0
2016-06-17 15:10:00,238.46,238.5,238.08,238.16,11941.0,238.46,238.5,238.08,238.16,11941.0
2016-06-17 15:20:00,238.17,238.36,237.96,238.09,13095.0,238.17,238.36,237.96,238.09,13095.0
2016-06-17 15:30:00,238.13,238.2,238.02,238.11,11017.0,238.13,238.2,238.02,238.11,11017.0
2016-06-17 15:40:00,238.05,238.25,237.91,238.07,26328.0,238.05,238.25,237.91,238.07,26328.0
2016-06-17 15:50:00,238.11,238.15,237.89,237.96,65050.0,238.11,238.15,237.89,237.96,65050.0
2016-06-20 09:30:00,240.75,241.4,239.18,240.67,43343.0,240.75,241.4,239.18,240.67,43343.0
2016-06-20 09:40:00,240.53,240.81,240.07,240.55,11766.0,240.53,240.81,240.07,240.55,11766.0
2016-06-20 09:50:00,240.51,240.73,240.35,240.61,9299.0,240.51,240.73,240.35,240.61,9299.0
2016-06-20 10:00:00,240.78,241.25,240.58,241.17,8621.0,240.78,241.25,240.58,241.17,8621.0
2016-06-20 10:10:00,240.96,241.23,240.73,241.11,21695.0,240.96,241.23,240.73,241.11,21695.0
2016-06-20 10:20:00,241.01,241.2,240.71,240.98,14378.0,241.01,241.2,240.71,240.98,14378.0
2016-06-20 10:30:00,240.89,240.98,240.46,240.6,8666.0,240.89,240.98,240.46,240.6,8666.0
2016-06-20 10:40:00,240.66,240.96,240.66,240.75,6700.0,240.66,240.96,240.66,240.75,6700.0
2016-06-20 10:50:00,240.7,240.94,240.7,240.85,5792.0,240.7,240.94,240.7,240.85,5792.0
2016-06-20 11:00:00,240.82,241.19,240.73,240.95,12410.0,240.82,241.19,240.73,240.95,12410.0
2016-06-20 11:10:00,240.99,241.1,240.84,240.91,7305.0,240.99,241.1,240.84,240.91,7305.0
2016-06-20 11:20:00,240.78,240.95,240.52,240.52,12358.0,240.78,240.95,240.52,240.52,12358.0
2016-06-20 11:30:00,240.43,241.14,240.43,241.11,8598.0,240.43,241.14,240.43,241.11,8598.0
2016-06-20 11:40:00,241.13,241.18,240.91,241.12,18349.0,241.13,241.18,240.91,241.12,18349.0
2016-06-20 11:50:00,241.12,241.35,241.03,241.35,15003.0,241.12,241.35,241.03,241.35,15003.0
2016-06-20 12:00:00,241.32,241.5,241.19,241.28,8162.0,241.32,241.5,241.19,241.28,8162.0
2016-06-20 12:10:00,241.31,241.34,240.93,241.33,9365.0,241.31,241.34,240.93,241.33,9365.0
2016-06-20 12:20:00,241.32,241.64,241.27,241.63,5756.0,241.32,241.64,241.27,241.63,5756.0
2016-06-20 12:30:00,241.63,241.74,241.38,241.6,10076.0,241.63,241.74,241.38,241.6,10076.0
2016-06-20 12:40:00,241.48,241.75,241.3,241.51,12026.0,241.48,241.75,241.3,241.51,12026.0
2016-06-20 12:50:00,241.42,241.66,241.41,241.42,3469.0,241.42,241.66,241.41,241.42,3469.0
2016-06-20 13:00:00,241.42,241.88,241.42,241.87,7996.0,241.42,241.88,241.42,241.87,7996.0
2016-06-20 13:10:00,241.79,241.88,241.08,241.22,10708.0,241.79,241.88,241.08,241.22,10708.0
2016-06-20 13:20:00,241.21,241.42,241.09,241.2,3702.0,241.21,241.42,241.09,241.2,3702.0
2016-06-20 13:30:00,241.23,241.33,241.15,241.15,2600.0,241.23,241.33,241.15,241.15,2600.0
2016-06-20 13:40:00,241.26,241.71,241.2,241.56,7307.0,241.26,241.71,241.2,241.56,7307.0
2016-06-20 13:50:00,241.61,241.77,241.41,241.5,6335.0,241.61,241.77,241.41,241.5,6335.0
2016-06-20 14:00:00,241.5,241.73,241.33,241.37,6690.0,241.5,241.73,241.33,241.37,6690.0
2016-06-20 14:10:00,241.38,241.59,241.29,241.4,6285.0,241.38,241.59,241.29,241.4,6285.0
2016-06-20 14:20:00,241.39,241.44,241.11,241.11,3442.0,241.39,241.44,241.11,241.11,3442.0
2016-06-20 14:30:00,241.1,241.28,240.83,240.95,9486.0,241.1,241.28,240.83,240.95,9486.0
2016-06-20 14:40:00,241.03,241.17,240.89,241.17,9274.0,241.03,241.17,240.89,241.17,9274.0
2016-06-20 14:50:00,241.18,241.35,241.11,241.11,4998.0,241.18,241.35,241.11,241.11,4998.0
2016-06-20 15:00:00,241.18,241.29,241.05,241.23,7704.0,241.18,241.29,241.05,241.23,7704.0
2016-06-20 15:10:00,241.23,241.24,240.6,240.6,7473.0,241.23,241.24,240.6,240.6,7473.0
2016-06-20 15:20:00,240.59,240.83,240.15,240.26,20100.0,240.59,240.83,240.15,240.26,20100.0
2016-06-20 15:30:00,240.3,240.92,240.3,240.79,10038.0,240.3,240.92,240.3,240.79,10038.0
2016-06-20 15:40:00,240.8,240.98,240.29,240.29,14593.0,240.8,240.98,240.29,240.29,14593.0
2016-06-20 15:50:00,240.22,240.3,240.05,240.17,30243.0,240.22,240.3,240.05,240.17,30243.0
2016-06-21 09:30:00,240.9,241.0,239.7,239.71,12618.0,240.9,241.0,239.7,239.71,12618.0
2016-06-21 09:40:00,239.93,240.75,239.7,240.75,11071.0,239.93,240.75,239.7,240.75,11071.0
2016-06-21 09:50:00,240.87,240.87,240.07,240.72,8461.0,240.87,240.87,240.07,240.72,8461.0
2016-06-21 10:00:00,240.66,240.88,240.01,240.59,5015.0,240.66,240.88,240.01,240.59,5015.0
2016-06-21 10:10:00,240.44,240.85,240.14,240.49,4356.0,240.44,240.85,240.14,240.49,4356.0
2016-06-21 10:20:00,240.43,240.72,240.2,240.53,11277.0,240.43,240.72,240.2,240.53,11277.0
2016-06-21 10:30:00,240.55,241.0,240.42,240.87,6889.0,240.55,241.0,240.42,240.87,6889.0
2016-06-21 10:40:00,240.71,241.09,240.59,240.82,13829.0,240.71,241.09,240.59,240.82,13829.0
2016-06-21 10:50:00,240.86,241.36,240.72,241.33,8792.0,240.86,241.36,240.72,241.33,8792.0
2016-06-21 11:00:00,241.05,241.32,240.91,241.13,5023.0,241.05,241.32,240.91,241.13,5023.0
2016-06-21 11:10:00,241.1,241.43,240.99,241.19,4977.0,241.1,241.43,240.99,241.19,4977.0
2016-06-21 11:20:00,241.2,241.27,241.09,241.27,2200.0,241.2,241.27,241.09,241.27,2200.0
2016-06-21 11:30:00,241.03,241.04,240.49,240.56,8058.0,241.03,241.04,240.49,240.56,8058.0
2016-06-21 11:40:00,240.55,240.63,240.22,240.44,5778.0,240.55,240.63,240.22,240.44,5778.0
2016-06-21 11:50:00,240.43,240.8,240.35,240.6,4283.0,240.43,240.8,240.35,240.6,4283.0
2016-06-21 12:00:00,240.7,240.99,240.67,240.84,3827.0,240.7,240.99,240.67,240.84,3827.0
2016-06-21 12:10:00,240.83,240.83,240.55,240.64,2635.0,240.83,240.83,240.55,240.64,2635.0
2016-06-21 12:20:00,240.52,240.82,240.42,240.71,2700.0,240.52,240.82,240.42,240.71,2700.0
2016-06-21 12:30:00,240.77,240.84,240.5,240.5,2203.0,240.77,240.84,240.5,240.5,2203.0
2016-06-21 12:40:00,240.46,240.58,240.38,240.48,3338.0,240.46,240.58,240.38,240.48,3338.0
2016-06-21 12:50:00,240.5,240.5,240.1,240.29,4600.0,240.5,240.5,240.1,240.29,4600.0
2016-06-21 13:00:00,240.34,240.59,240.11,240.59,3200.0,240.34,240.59,240.11,240.59,3200.0
2016-06-21 13:10:00,240.49,240.52,240.27,240.28,4350.0,240.49,240.52,240.27,240.28,4350.0
2016-06-21 13:20:00,240.31,240.31,240.01,240.26,4830.0,240.31,240.31,240.01,240.26,4830.0
2016-06-21 13:30:00,240.22,240.24,239.97,240.13,5620.0,240.22,240.24,239.97,240.13,5620.0
2016-06-21 13:40:00,240.16,240.27,240.14,240.15,1600.0,240.16,240.27,240.14,240.15,1600.0
2016-06-21 13:50:00,240.18,240.18,239.9,239.95,5500.0,240.18,240.18,239.9,239.95,5500.0
2016-06-21 14:00:00,239.95,240.11,239.79,240.05,12217.0,239.95,240.11,239.79,240.05,12217.0
2016-06-21 14:10:00,240.18,240.18,240.0,240.0,3350.0,240.18,240.18,240.0,240.0,3350.0
2016-06-21 14:20:00,240.07,240.21,239.96,240.13,2063.0,240.07,240.21,239.96,240.13,2063.0
2016-06-21 14:30:00,240.09,240.35,239.95,240.28,7592.0,240.09,240.35,239.95,240.28,7592.0
2016-06-21 14:40:00,240.34,240.34,240.0,240.06,5900.0,240.34,240.34,240.0,240.06,5900.0
2016-06-21 14:50:00,240.04,240.17,239.9,239.9,4050.0,240.04,240.17,239.9,239.9,4050.0
2016-06-21 15:00:00,239.98,239.98,239.72,239.85,4987.0,239.98,239.98,239.72,239.85,4987.0
2016-06-21 15:10:00,239.85,240.37,239.85,240.37,7202.0,239.85,240.37,239.85,240.37,7202.0
2016-06-21 15:20:00,240.29,240.55,240.26,240.54,6257.0,240.29,240.55,240.26,240.54,6257.0
2016-06-21 15:30:00,240.53,240.69,240.44,240.54,9002.0,240.53,240.69,240.44,240.54,9002.0
2016-06-21 15:40:00,240.51,240.57,240.23,240.38,13450.0,240.51,240.57,240.23,240.38,13450.0
2016-06-21 15:50:00,240.39,240.56,240.27,240.47,50968.0,240.39,240.56,240.27,240.47,50968.0
2016-06-22 09:30:00,241.08,241.08,239.52,240.41,9338.0,241.08,241.08,239.52,240.41,9338.0
2016-06-22 09:40:00,240.5,241.12,239.81,240.35,13161.0,240.5,241.12,239.81,240.35,13161.0
2016-06-22 09:50:00,240.16,240.25,239.56,239.99,6965.0,240.16,240.25,239.56,239.99,6965.0
2016-06-22 10:00:00,239.87,240.66,239.5,240.54,11310.0,239.87,240.66,239.5,240.54,11310.0
2016-06-22 10:10:00,240.53,240.66,239.96,240.31,13916.0,240.53,240.66,239.96,240.31,13916.0
2016-06-22 10:20:00,240.56,240.68,239.98,240.68,3341.0,240.56,240.68,239.98,240.68,3341.0
2016-06-22 10:30:00,240.58,240.65,240.37,240.47,9454.0,240.58,240.65,240.37,240.47,9454.0
2016-06-22 10:40:00,240.34,240.49,240.22,240.22,6337.0,240.34,240.49,240.22,240.22,6337.0
2016-06-22 10:50:00,240.21,240.35,239.92,239.96,5800.0,240.21,240.35,239.92,239.96,5800.0
2016-06-22 11:00:00,240.11,240.36,239.98,240.06,10102.0,240.11,240.36,239.98,240.06,10102.0
2016-06-22 11:10:00,240.16,240.46,240.08,240.23,6506.0,240.16,240.46,240.08,240.23,6506.0
2016-06-22 11:20:00,240.22,240.3,240.02,240.18,6100.0,240.22,240.3,240.02,240.18,6100.0
2016-06-22 11:30:00,240.1,240.36,239.66,239.98,10841.0,240.1,240.36,239.66,239.98,10841.0
2016-06-22 11:40:00,240.04,240.36,239.95,240.22,10900.0,240.04,240.36,239.95,240.22,10900.0
2016-06-22 11:50:00,240.04,240.05,239.85,239.85,3200.0,240.04,240.05,239.85,239.85,3200.0
2016-06-22 12:00:00,239.8,239.93,239.51,239.51,10119.0,239.8,239.93,239.51,239.51,10119.0
2016-06-22 12:10:00,239.56,239.77,239.35,239.49,4383.0,239.56,239.77,239.35,239.49,4383.0
2016-06-22 12:20:00,239.59,239.59,238.92,238.92,6913.0,239.59,239.59,238.92,238.92,6913.0
2016-06-22 12:30:00,238.94,239.34,238.94,239.28,7051.0,238.94,239.34,238.94,239.28,7051.0
2016-06-22 12:40:00,239.22,239.36,238.97,239.06,7400.0,239.22,239.36,238.97,239.06,7400.0
2016-06-22 12:50:00,239.21,239.57,239.06,239.47,3904.0,239.21,239.57,239.06,239.47,3904.0
2016-06-22 13:00:00,239.45,239.45,238.89,238.89,2864.0,239.45,239.45,238.89,238.89,2864.0
2016-06-22 13:10:00,238.75,238.85,238.57,238.68,6775.0,238.75,238.85,238.57,238.68,6775.0
2016-06-22 13:20:00,238.67,239.25,238.52,239.22,11353.0,238.67,239.25,238.52,239.22,11353.0
2016-06-22 13:30:00,239.27,239.53,239.27,239.45,3491.0,239.27,239.53,239.27,239.45,3491.0
2016-06-22 13:40:00,239.55,239.68,239.42,239.49,3709.0,239.55,239.68,239.42,239.49,3709.0
2016-06-22 13:50:00,239.51,239.69,239.41,239.41,4527.0,239.51,239.69,239.41,239.41,4527.0
2016-06-22 14:00:00,239.39,239.75,239.38,239.44,6417.0,239.39,239.75,239.38,239.44,6417.0
2016-06-22 14:10:00,239.44,239.7,239.38,239.44,6688.0,239.44,239.7,239.38,239.44,6688.0
2016-06-22 14:20:00,239.38,239.5,239.25,239.42,5550.0,239.38,239.5,239.25,239.42,5550.0
2016-06-22 14:30:00,239.42,239.62,239.04,239.1,6252.0,239.42,239.62,239.04,239.1,6252.0
2016-06-22 14:40:00,239.1,239.13,238.75,239.07,7765.0,239.1,239.13,238.75,239.07,7765.0
2016-06-22 14:50:00,239.08,239.17,238.91,238.99,8237.0,239.08,239.17,238.91,238.99,8237.0
2016-06-22 15:00:00,238.99,239.17,238.55,238.56,28934.0,238.99,239.17,238.55,238.56,28934.0
2016-06-22 15:10:00,238.56,238.73,238.46,238.7,12509.0,238.56,238.73,238.46,238.7,12509.0
2016-06-22 15:20:00,238.65,238.85,238.46,238.58,11591.0,238.65,238.85,238.46,238.58,11591.0
2016-06-22 15:30:00,238.61,238.66,238.19,238.59,28100.0,238.61,238.66,238.19,238.59,28100.0
2016-06-22 15:40:00,238.72,238.74,238.25,238.46,16277.0,238.72,238.74,238.25,238.46,16277.0
2016-06-22 15:50:00,238.57,238.57,238.11,238.2,72148.0,238.57,238.57,238.11,238.2,72148.0
2016-06-23 09:30:00,240.05,240.54,238.34,239.07,12404.0,240.05,240.54,238.34,239.07,12404.0
2016-06-23 09:40:00,239.03,239.78,238.53,239.5,10517.0,239.03,239.78,238.53,239.5,10517.0
2016-06-23 09:50:00,239.29,239.5,238.9,239.22,4512.0,239.29,239.5,238.9,239.22,4512.0
2016-06-23 10:00:00,238.96,239.62,238.86,238.92,4557.0,238.96,239.62,238.86,238.92,4557.0
2016-06-23 10:10:00,239.14,239.49,238.94,239.1,4450.0,239.14,239.49,238.94,239.1,4450.0
2016-06-23 10:20:00,239.17,239.84,239.05,239.5,12653.0,239.17,239.84,239.05,239.5,12653.0
2016-06-23 10:30:00,239.49,239.78,239.25,239.56,8785.0,239.49,239.78,239.25,239.56,8785.0
2016-06-23 10:40:00,239.73,239.98,239.63,239.94,20073.0,239.73,239.98,239.63,239.94,20073.0
2016-06-23 10:50:00,239.9,240.42,239.9,240.29,33207.0,239.9,240.42,239.9,240.29,33207.0
2016-06-23 11:00:00,240.22,240.37,240.05,240.06,14490.0,240.22,240.37,240.05,240.06,14490.0
2016-06-23 11:10:00,240.04,240.15,239.79,239.9,11550.0,240.04,240.15,239.79,239.9,11550.0
2016-06-23 11:20:00,239.9,240.33,239.82,240.29,17576.0,239.9,240.33,239.82,240.29,17576.0
2016-06-23 11:30:00,240.3,240.38,240.05,240.2,7232.0,240.3,240.38,240.05,240.2,7232.0
2016-06-23 11:40:00,240.28,240.28,239.87,239.95,11276.0,240.28,240.28,239.87,239.95,11276.0
2016-06-23 11:50:00,239.82,240.0,239.61,239.76,19835.0,239.82,240.0,239.61,239.76,19835.0
2016-06-23 12:00:00,239.74,240.07,239.72,239.78,9930.0,239.74,240.07,239.72,239.78,9930.0
2016-06-23 12:10:00,239.84,240.02,239.84,240.0,11511.0,239.84,240.02,239.84,240.0,11511.0
2016-06-23 12:20:00,240.01,240.01,239.8,239.85,5450.0,240.01,240.01,239.8,239.85,5450.0
2016-06-23 12:30:00,239.79,239.85,239.63,239.77,3650.0,239.79,239.85,239.63,239.77,3650.0
2016-06-23 12:40:00,239.83,239.83,239.31,239.31,5300.0,239.83,239.83,239.31,239.31,5300.0
2016-06-23 12:50:00,239.35,239.45,239.18,239.27,2350.0,239.35,239.45,239.18,239.27,2350.0
2016-06-23 13:00:00,239.29,239.72,239.29,239.72,4400.0,239.29,239.72,239.29,239.72,4400.0
2016-06-23 13:10:00,239.67,240.06,239.61,240.01,5450.0,239.67,240.06,239.61,240.01,5450.0
2016-06-23 13:20:00,239.97,240.07,239.81,239.88,5900.0,239.97,240.07,239.81,239.88,5900.0
2016-06-23 13:30:00,239.9,240.3,239.9,240.3,6120.0,239.9,240.3,239.9,240.3,6120.0
2016-06-23 13:40:00,240.3,240.45,240.2,240.4,8708.0,240.3,240.45,240.2,240.4,8708.0
2016-06-23 13:50:00,240.35,240.83,240.35,240.83,7510.0,240.35,240.83,240.35,240.83,7510.0
2016-06-23 14:00:00,240.8,240.84,240.54,240.64,7600.0,240.8,240.84,240.54,240.64,7600.0
2016-06-23 14:10:00,240.66,240.91,240.62,240.84,6071.0,240.66,240.91,240.62,240.84,6071.0
2016-06-23 14:20:00,240.85,241.22,240.8,241.03,14037.0,240.85,241.22,240.8,241.03,14037.0
2016-06-23 14:30:00,241.07,241.1,240.87,240.9,6682.0,241.07,241.1,240.87,240.9,6682.0
2016-06-23 14:40:00,240.95,241.05,240.83,241.05,8000.0,240.95,241.05,240.83,241.05,8000.0
2016-06-23 14:50:00,241.09,241.3,241.09,241.16,9000.0,241.09,241.3,241.09,241.16,9000.0
2016-06-23 15:00:00,241.16,241.29,241.11,241.25,6450.0,241.16,241.29,241.11,241.25,6450.0
2016-06-23 15:10:00,241.2,241.47,241.19,241.37,13349.0,241.2,241.47,241.19,241.37,13349.0
2016-06-23 15:20:00,241.3,241.53,241.27,241.53,8441.0,241.3,241.53,241.27,241.53,8441.0
2016-06-23 15:30:00,241.53,241.86,241.47,241.82,19553.0,241.53,241.86,241.47,241.82,19553.0
2016-06-23 15:40:00,241.84,242.16,241.8,241.99,23108.0,241.84,242.16,241.8,241.99,23108.0
2016-06-23 15:50:00,242.07,242.23,242.0,242.07,39083.0,242.07,242.23,242.0,242.07,39083.0
2016-06-24 09:30:00,236.14,238.74,236.01,238.56,50039.0,236.14,238.74,236.01,238.56,50039.0
2016-06-24 09:40:00,238.6,240.72,238.06,240.36,48013.0,238.6,240.72,238.06,240.36,48013.0
2016-06-24 09:50:00,240.16,241.16,239.88,240.39,22074.0,240.16,241.16,239.88,240.39,22074.0
2016-06-24 10:00:00,240.42,241.48,240.42,241.35,18696.0,240.42,241.48,240.42,241.35,18696.0
2016-06-24 10:10:00,241.22,241.92,241.22,241.72,18108.0,241.22,241.92,241.22,241.72,18108.0
2016-06-24 10:20:00,241.56,242.46,241.17,242.31,29638.0,241.56,242.46,241.17,242.31,29638.0
2016-06-24 10:30:00,242.25,242.55,241.9,242.5,10779.0,242.25,242.55,241.9,242.5,10779.0
2016-06-24 10:40:00,242.51,242.55,242.02,242.15,20421.0,242.51,242.55,242.02,242.15,20421.0
2016-06-24 10:50:00,242.15,242.31,241.55,241.66,9379.0,242.15,242.31,241.55,241.66,9379.0
2016-06-24 11:00:00,241.67,241.78,240.93,241.35,7884.0,241.67,241.78,240.93,241.35,7884.0
2016-06-24 11:10:00,241.5,241.56,241.12,241.5,5454.0,241.5,241.56,241.12,241.5,5454.0
2016-06-24 11:20:00,241.38,241.99,241.27,241.82,5973.0,241.38,241.99,241.27,241.82,5973.0
2016-06-24 11:30:00,241.79,242.18,241.7,242.18,4300.0,241.79,242.18,241.7,242.18,4300.0
2016-06-24 11:40:00,242.2,242.65,241.81,242.01,12545.0,242.2,242.65,241.81,242.01,12545.0
2016-06-24 11:50:00,242.27,242.91,242.19,242.53,15726.0,242.27,242.91,242.19,242.53,15726.0
2016-06-24 12:00:00,242.48,242.6,241.61,241.63,5953.0,242.48,242.6,241.61,241.63,5953.0
2016-06-24 12:10:00,241.68,241.68,241.13,241.33,9231.0,241.68,241.68,241.13,241.33,9231.0
2016-06-24 12:20:00,241.52,241.8,241.35,241.51,17852.0,241.52,241.8,241.35,241.51,17852.0
2016-06-24 12:30:00,241.61,241.75,241.27,241.3,11224.0,241.61,241.75,241.27,241.3,11224.0
2016-06-24 12:40:00,241.16,241.59,240.92,240.92,14295.0,241.16,241.59,240.92,240.92,14295.0
2016-06-24 12:50:00,241.09,241.16,240.51,241.0,11040.0,241.09,241.16,240.51,241.0,11040.0
2016-06-24 13:00:00,240.93,241.22,240.78,240.82,9232.0,240.93,241.22,240.78,240.82,9232.0
2016-06-24 13:10:00,240.82,241.41,240.75,241.41,12048.0,240.82,241.41,240.75,241.41,12048.0
2016-06-24 13:20:00,241.37,241.37,240.86,240.86,3240.0,241.37,241.37,240.86,240.86,3240.0
2016-06-24 13:30:00,240.89,241.87,240.88,241.7,7793.0,240.89,241.87,240.88,241.7,7793.0
2016-06-24 13:40:00,241.69,242.03,241.62,241.74,14299.0,241.69,242.03,241.62,241.74,14299.0
2016-06-24 13:50:00,241.75,241.96,241.6,241.6,4666.0,241.75,241.96,241.6,241.6,4666.0
2016-06-24 14:00:00,241.77,241.81,241.34,241.8,6719.0,241.77,241.81,241.34,241.8,6719.0
2016-06-24 14:10:00,241.7,241.75,241.26,241.72,5024.0,241.7,241.75,241.26,241.72,5024.0
2016-06-24 14:20:00,241.55,241.62,240.69,240.75,7418.0,241.55,241.62,240.69,240.75,7418.0
2016-06-24 14:30:00,240.82,240.84,240.22,240.71,13560.0,240.82,240.84,240.22,240.71,13560.0
2016-06-24 14:40:00,240.51,240.7,239.97,240.52,15889.0,240.51,240.7,239.97,240.52,15889.0
2016-06-24 14:50:00,240.58,241.13,240.43,240.68,10663.0,240.58,241.13,240.43,240.68,10663.0
2016-06-24 15:00:00,240.66,241.26,240.37,240.48,7545.0,240.66,241.26,240.37,240.48,7545.0
2016-06-24 15:10:00,240.59,240.59,239.13,239.22,21974.0,240.59,240.59,239.13,239.22,21974.0
2016-06-24 15:20:00,239.25,239.69,239.13,239.56,23371.0,239.25,239.69,239.13,239.56,23371.0
2016-06-24 15:30:00,239.48,239.84,239.2,239.55,23381.0,239.48,239.84,239.2,239.55,23381.0
2016-06-24 15:40:00,239.46,240.11,239.16,239.86,52678.0,239.46,240.11,239.16,239.86,52678.0
2016-06-24 15:50:00,239.67,240.44,239.02,239.16,149453.0,239.67,240.44,239.02,239.16,149453.0
2016-06-27 09:30:00,236.78,238.56,236.77,237.85,35353.0,236.78,238.56,236.77,237.85,35353.0
2016-06-27 09:40:00,237.73,238.38,237.0,237.79,25648.0,237.73,238.38,237.0,237.79,25648.0
2016-06-27 09:50:00,237.46,238.11,237.21,237.22,8013.0,237.46,238.11,237.21,237.22,8013.0
2016-06-27 10:00:00,237.16,237.79,236.26,236.3,14727.0,237.16,237.79,236.26,236.3,14727.0
2016-06-27 10:10:00,236.47,236.68,235.34,235.56,12060.0,236.47,236.68,235.34,235.56,12060.0
2016-06-27 10:20:00,235.77,236.23,234.44,234.8,21606.0,235.77,236.23,234.44,234.8,21606.0
2016-06-27 10:30:00,234.72,234.86,234.2,234.2,28367.0,234.72,234.86,234.2,234.2,28367.0
2016-06-27 10:40:00,234.32,234.62,233.19,233.44,18135.0,234.32,234.62,233.19,233.44,18135.0
2016-06-27 10:50:00,233.32,233.32,232.57,232.74,25224.0,233.32,233.32,232.57,232.74,25224.0
2016-06-27 11:00:00,232.75,234.39,232.57,234.38,26894.0,232.75,234.39,232.57,234.38,26894.0
2016-06-27 11:10:00,234.23,234.35,233.76,233.91,15308.0,234.23,234.35,233.76,233.91,15308.0
2016-06-27 11:20:00,234.02,234.55,233.33,234.32,16823.0,234.02,234.55,233.33,234.32,16823.0
2016-06-27 11:30:00,234.36,235.0,234.13,234.88,8980.0,234.36,235.0,234.13,234.88,8980.0
2016-06-27 11:40:00,235.26,235.5,234.97,235.03,7940.0,235.26,235.5,234.97,235.03,7940.0
2016-06-27 11:50:00,235.2,235.2,234.4,234.65,5694.0,235.2,235.2,234.4,234.65,5694.0
2016-06-27 12:00:00,234.63,234.96,234.33,234.71,12651.0,234.63,234.96,234.33,234.71,12651.0
2016-06-27 12:10:00,234.54,234.88,234.04,234.53,4593.0,234.54,234.88,234.04,234.53,4593.0
2016-06-27 12:20:00,234.64,235.43,234.49,235.12,6019.0,234.64,235.43,234.49,235.12,6019.0
2016-06-27 12:30:00,235.23,235.43,234.65,234.72,7005.0,235.23,235.43,234.65,234.72,7005.0
2016-06-27 12:40:00,234.59,234.71,234.03,234.08,4908.0,234.59,234.71,234.03,234.08,4908.0
2016-06-27 12:50:00,234.08,234.69,234.08,234.55,7909.0,234.08,234.69,234.08,234.55,7909.0
2016-06-27 13:00:00,234.48,234.72,234.32,234.39,6195.0,234.48,234.72,234.32,234.39,6195.0
2016-06-27 13:10:00,234.3,234.86,234.19,234.6,6203.0,234.3,234.86,234.19,234.6,6203.0
2016-06-27 13:20:00,234.81,235.34,234.81,235.16,6300.0,234.81,235.34,234.81,235.16,6300.0
2016-06-27 13:30:00,235.09,235.34,234.69,235.05,5817.0,235.09,235.34,234.69,235.05,5817.0
2016-06-27 13:40:00,234.87,235.02,234.26,234.67,3915.0,234.87,235.02,234.26,234.67,3915.0
2016-06-27 13:50:00,234.59,235.11,234.0,234.93,8213.0,234.59,235.11,234.0,234.93,8213.0
2016-06-27 14:00:00,234.85,235.04,234.29,234.58,10096.0,234.85,235.04,234.29,234.58,10096.0
2016-06-27 14:10:00,234.47,234.69,234.09,234.23,7459.0,234.47,234.69,234.09,234.23,7459.0
2016-06-27 14:20:00,234.35,235.06,234.24,234.97,7382.0,234.35,235.06,234.24,234.97,7382.0
2016-06-27 14:30:00,234.93,235.01,234.56,234.76,6921.0,234.93,235.01,234.56,234.76,6921.0
2016-06-27 14:40:00,234.7,234.96,234.12,234.31,8821.0,234.7,234.96,234.12,234.31,8821.0
2016-06-27 14:50:00,234.3,234.41,233.89,234.41,12216.0,234.3,234.41,233.89,234.41,12216.0
2016-06-27 15:00:00,234.43,234.63,234.23,234.33,10599.0,234.43,234.63,234.23,234.33,10599.0
2016-06-27 15:10:00,234.41,234.67,234.21,234.25,8694.0,234.41,234.67,234.21,234.25,8694.0
2016-06-27 15:20:00,234.26,234.54,233.92,234.44,9858.0,234.26,234.54,233.92,234.44,9858.0
2016-06-27 15:30:00,234.28,235.19,234.1,235.14,57275.0,234.28,235.19,234.1,235.14,57275.0
2016-06-27 15:40:00,235.1,235.56,235.1,235.56,18569.0,235.1,235.56,235.1,235.56,18569.0
2016-06-27 15:50:00,235.5,235.5,235.02,235.04,34832.0,235.5,235.5,235.02,235.04,34832.0
2016-06-28 09:30:00,237.08,237.5,235.51,236.08,53708.0,237.08,237.5,235.51,236.08,53708.0
2016-06-28 09:40:00,236.08,236.3,235.3,235.44,31842.0,236.08,236.3,235.3,235.44,31842.0
2016-06-28 09:50:00,235.44,235.59,235.08,235.43,11414.0,235.44,235.59,235.08,235.43,11414.0
2016-06-28 10:00:00,235.39,236.15,235.0,235.2,22162.0,235.39,236.15,235.0,235.2,22162.0
2016-06-28 10:10:00,235.26,235.53,235.05,235.38,17803.0,235.26,235.53,235.05,235.38,17803.0
2016-06-28 10:20:00,235.47,235.58,234.63,234.63,30626.0,235.47,235.58,234.63,234.63,30626.0
2016-06-28 10:30:00,234.62,235.38,234.62,234.9,21308.0,234.62,235.38,234.62,234.9,21308.0
2016-06-28 10:40:00,234.9,236.02,234.72,236.0,10535.0,234.9,236.02,234.72,236.0,10535.0
2016-06-28 10:50:00,235.98,236.37,235.52,235.7,12573.0,235.98,236.37,235.52,235.7,12573.0
2016-06-28 11:00:00,235.61,235.87,235.42,235.67,9019.0,235.61,235.87,235.42,235.67,9019.0
2016-06-28 11:10:00,235.68,236.27,235.52,236.19,7532.0,235.68,236.27,235.52,236.19,7532.0
2016-06-28 11:20:00,236.25,236.45,235.58,235.61,8496.0,236.25,236.45,235.58,235.61,8496.0
2016-06-28 11:30:00,235.7,236.16,235.69,235.85,8549.0,235.7,236.16,235.69,235.85,8549.0
2016-06-28 11:40:00,235.97,236.15,235.74,236.0,11430.0,235.97,236.15,235.74,236.0,11430.0
2016-06-28 11:50:00,236.09,236.09,235.72,235.88,12077.0,236.09,236.09,235.72,235.88,12077.0
2016-06-28 12:00:00,235.87,236.07,235.62,235.75,6925.0,235.87,236.07,235.62,235.75,6925.0
2016-06-28 12:10:00,235.73,235.98,235.68,235.98,3288.0,235.73,235.98,235.68,235.98,3288.0
2016-06-28 12:20:00,235.89,235.94,235.72,235.87,4500.0,235.89,235.94,235.72,235.87,4500.0
2016-06-28 12:30:00,235.97,236.36,235.85,236.16,7762.0,235.97,236.36,235.85,236.16,7762.0
2016-06-28 12:40:00,236.13,236.32,235.77,235.91,12500.0,236.13,236.32,235.77,235.91,12500.0
2016-06-28 12:50:00,235.9,236.0,235.79,235.95,6300.0,235.9,236.0,235.79,235.95,6300.0
2016-06-28 13:00:00,235.93,235.99,235.58,235.66,6300.0,235.93,235.99,235.58,235.66,6300.0
2016-06-28 13:10:00,235.77,236.1,235.63,235.7,7639.0,235.77,236.1,235.63,235.7,7639.0
2016-06-28 13:20:00,235.68,235.94,235.54,235.61,5647.0,235.68,235.94,235.54,235.61,5647.0
2016-06-28 13:30:00,235.61,235.75,235.32,235.75,5395.0,235.61,235.75,235.32,235.75,5395.0
2016-06-28 13:40:00,235.73,235.99,235.57,235.68,5300.0,235.73,235.99,235.57,235.68,5300.0
2016-06-28 13:50:00,235.55,235.96,235.5,235.87,4998.0,235.55,235.96,235.5,235.87,4998.0
2016-06-28 14:00:00,235.74,235.77,235.45,235.45,7649.0,235.74,235.77,235.45,235.45,7649.0
2016-06-28 14:10:00,235.48,235.58,235.32,235.49,8524.0,235.48,235.58,235.32,235.49,8524.0
2016-06-28 14:20:00,235.49,235.59,235.31,235.46,3479.0,235.49,235.59,235.31,235.46,3479.0
2016-06-28 14:30:00,235.54,236.25,235.53,236.0,10736.0,235.54,236.25,235.53,236.0,10736.0
2016-06-28 14:40:00,236.03,236.14,235.81,236.04,10581.0,236.03,236.14,235.81,236.04,10581.0
2016-06-28 14:50:00,236.09,236.61,236.07,236.42,16049.0,236.09,236.61,236.07,236.42,16049.0
2016-06-28 15:00:00,236.38,236.39,236.07,236.07,16284.0,236.38,236.39,236.07,236.07,16284.0
2016-06-28 15:10:00,236.08,236.51,235.96,235.96,11675.0,236.08,236.51,235.96,235.96,11675.0
2016-06-28 15:20:00,235.93,236.11,235.44,235.69,10876.0,235.93,236.11,235.44,235.69,10876.0
2016-06-28 15:30:00,235.71,236.15,235.71,236.01,19797.0,235.71,236.15,235.71,236.01,19797.0
2016-06-28 15:40:00,236.08,236.14,235.88,236.0,24648.0,236.08,236.14,235.88,236.0,24648.0
2016-06-28 15:50:00,236.11,236.28,235.86,236.21,43359.0,236.11,236.28,235.86,236.21,43359.0
2016-06-29 09:30:00,238.5,239.64,237.84,239.03,19686.0,238.5,239.64,237.84,239.03,19686.0
2016-06-29 09:40:00,238.77,239.4,238.39,239.39,11045.0,238.77,239.4,238.39,239.39,11045.0
2016-06-29 09:50:00,239.41,240.29,239.23,239.78,18536.0,239.41,240.29,239.23,239.78,18536.0
2016-06-29 10:00:00,239.58,240.65,239.57,240.22,39174.0,239.58,240.65,239.57,240.22,39174.0
2016-06-29 10:10:00,240.34,241.73,240.28,241.23,45780.0,240.34,241.73,240.28,241.23,45780.0
2016-06-29 10:20:00,241.26,241.47,240.64,241.17,17701.0,241.26,241.47,240.64,241.17,17701.0
2016-06-29 10:30:00,241.19,241.32,240.68,240.82,13502.0,241.19,241.32,240.68,240.82,13502.0
2016-06-29 10:40:00,240.9,241.0,240.54,241.0,13072.0,240.9,241.0,240.54,241.0,13072.0
2016-06-29 10:50:00,241.09,241.09,240.69,240.75,6700.0,241.09,241.09,240.69,240.75,6700.0
2016-06-29 11:00:00,240.75,241.0,240.49,240.59,12036.0,240.75,241.0,240.49,240.59,12036.0
2016-06-29 11:10:00,240.74,241.08,240.44,240.53,9985.0,240.74,241.08,240.44,240.53,9985.0
2016-06-29 11:20:00,240.55,240.71,240.38,240.51,7800.0,240.55,240.71,240.38,240.51,7800.0
2016-06-29 11:30:00,240.72,240.85,240.53,240.6,11450.0,240.72,240.85,240.53,240.6,11450.0
2016-06-29 11:40:00,240.71,240.9,240.37,240.4,9811.0,240.71,240.9,240.37,240.4,9811.0
2016-06-29 11:50:00,240.57,240.97,240.5,240.79,9989.0,240.57,240.97,240.5,240.79,9989.0
2016-06-29 12:00:00,240.81,240.97,240.7,240.91,5053.0,240.81,240.97,240.7,240.91,5053.0
2016-06-29 12:10:00,240.78,241.65,240.78,241.65,11641.0,240.78,241.65,240.78,241.65,11641.0
2016-06-29 12:20:00,241.62,241.83,241.46,241.64,8289.0,241.62,241.83,241.46,241.64,8289.0
2016-06-29 12:30:00,241.49,241.49,240.76,241.33,7484.0,241.49,241.49,240.76,241.33,7484.0
2016-06-29 12:40:00,241.22,241.48,241.01,241.1,4350.0,241.22,241.48,241.01,241.1,4350.0
2016-06-29 12:50:00,241.04,241.35,241.04,241.26,3880.0,241.04,241.35,241.04,241.26,3880.0
2016-06-29 13:00:00,241.35,241.76,241.23,241.24,12563.0,241.35,241.76,241.23,241.24,12563.0
2016-06-29 13:10:00,241.2,241.62,241.2,241.53,5525.0,241.2,241.62,241.2,241.53,5525.0
2016-06-29 13:20:00,241.54,241.62,241.23,241.23,5910.0,241.54,241.62,241.23,241.23,5910.0
2016-06-29 13:30:00,241.33,241.45,241.23,241.4,6235.0,241.33,241.45,241.23,241.4,6235.0
2016-06-29 13:40:00,241.5,241.56,241.09,241.09,10574.0,241.5,241.56,241.09,241.09,10574.0
2016-06-29 13:50:00,241.0,241.07,240.63,240.69,9316.0,241.0,241.07,240.63,240.69,9316.0
2016-06-29 14:00:00,240.69,240.91,240.61,240.68,6852.0,240.69,240.91,240.61,240.68,6852.0
2016-06-29 14:10:00,240.84,240.93,240.4,240.4,5779.0,240.84,240.93,240.4,240.4,5779.0
2016-06-29 14:20:00,240.43,240.64,240.32,240.45,5900.0,240.43,240.64,240.32,240.45,5900.0
2016-06-29 14:30:00,240.57,241.06,240.57,241.06,4150.0,240.57,241.06,240.57,241.06,4150.0
2016-06-29 14:40:00,241.1,241.31,240.6,240.8,11696.0,241.1,241.31,240.6,240.8,11696.0
2016-06-29 14:50:00,240.79,241.27,240.65,241.19,8983.0,240.79,241.27,240.65,241.19,8983.0
2016-06-29 15:00:00,241.17,241.57,241.17,241.57,6140.0,241.17,241.57,241.17,241.57,6140.0
2016-06-29 15:10:00,241.56,241.68,241.36,241.65,10880.0,241.56,241.68,241.36,241.65,10880.0
2016-06-29 15:20:00,241.64,241.65,241.28,241.39,18416.0,241.64,241.65,241.28,241.39,18416.0
2016-06-29 15:30:00,241.4,241.4,240.76,240.77,21423.0,241.4,241.4,240.76,240.77,21423.0
2016-06-29 15:40:00,240.79,240.92,240.49,240.82,18197.0,240.79,240.92,240.49,240.82,18197.0
2016-06-29 15:50:00,240.76,240.84,240.51,240.59,57985.0,240.76,240.84,240.51,240.59,57985.0
2016-06-30 09:30:00,242.0,242.0,240.76,241.22,17449.0,242.0,242.0,240.76,241.22,17449.0
2016-06-30 09:40:00,241.09,241.29,240.25,240.66,15779.0,241.09,241.29,240.25,240.66,15779.0
2016-06-30 09:50:00,240.61,240.7,240.18,240.69,11961.0,240.61,240.7,240.18,240.69,11961.0
2016-06-30 10:00:00,240.65,241.19,240.61,241.19,12371.0,240.65,241.19,240.61,241.19,12371.0
2016-06-30 10:10:00,240.75,241.31,240.5,241.0,10450.0,240.75,241.31,240.5,241.0,10450.0
2016-06-30 10:20:00,241.1,241.47,240.96,241.06,12974.0,241.1,241.47,240.96,241.06,12974.0
2016-06-30 10:30:00,241.05,241.85,241.04,241.85,12191.0,241.05,241.85,241.04,241.85,12191.0
2016-06-30 10:40:00,241.62,242.37,241.62,242.27,14581.0,241.62,242.37,241.62,242.27,14581.0
2016-06-30 10:50:00,242.3,242.6,242.29,242.38,8371.0,242.3,242.6,242.29,242.38,8371.0
2016-06-30 11:00:00,242.33,242.55,242.05,242.55,5880.0,242.33,242.55,242.05,242.55,5880.0
2016-06-30 11:10:00,242.58,242.67,242.31,242.38,8291.0,242.58,242.67,242.31,242.38,8291.0
2016-06-30 11:20:00,242.39,243.02,242.3,242.88,10900.0,242.39,243.02,242.3,242.88,10900.0
2016-06-30 11:30:00,242.73,243.11,242.57,242.8,7073.0,242.73,243.11,242.57,242.8,7073.0
2016-06-30 11:40:00,242.84,242.87,242.51,242.71,2423.0,242.84,242.87,242.51,242.71,2423.0
2016-06-30 11:50:00,242.88,242.88,242.54,242.57,4100.0,242.88,242.88,242.54,242.57,4100.0
2016-06-30 12:00:00,242.61,242.89,242.32,242.32,4833.0,242.61,242.89,242.32,242.32,4833.0
2016-06-30 12:10:00,242.5,243.2,242.5,243.03,5346.0,242.5,243.2,242.5,243.03,5346.0
2016-06-30 12:20:00,243.05,243.57,243.05,243.46,10054.0,243.05,243.57,243.05,243.46,10054.0
2016-06-30 12:30:00,243.44,243.7,243.17,243.17,16432.0,243.44,243.7,243.17,243.17,16432.0
2016-06-30 12:40:00,243.1,243.44,243.01,243.23,6679.0,243.1,243.44,243.01,243.23,6679.0
2016-06-30 12:50:00,243.23,243.6,243.01,243.6,7496.0,243.23,243.6,243.01,243.6,7496.0
2016-06-30 13:00:00,243.36,243.53,243.04,243.08,5784.0,243.36,243.53,243.04,243.08,5784.0
2016-06-30 13:10:00,243.17,243.36,243.04,243.34,6350.0,243.17,243.36,243.04,243.34,6350.0
2016-06-30 13:20:00,243.42,243.53,243.21,243.34,6444.0,243.42,243.53,243.21,243.34,6444.0
2016-06-30 13:30:00,243.28,243.33,243.02,243.12,4544.0,243.28,243.33,243.02,243.12,4544.0
2016-06-30 13:40:00,243.05,243.61,243.05,243.4,4820.0,243.05,243.61,243.05,243.4,4820.0
2016-06-30 13:50:00,243.46,243.58,243.14,243.58,3557.0,243.46,243.58,243.14,243.58,3557.0
2016-06-30 14:00:00,243.66,243.71,243.33,243.68,4062.0,243.66,243.71,243.33,243.68,4062.0
2016-06-30 14:10:00,243.72,244.0,243.55,243.93,9819.0,243.72,244.0,243.55,243.93,9819.0
2016-06-30 14:20:00,243.88,243.98,243.5,243.5,7850.0,243.88,243.98,243.5,243.5,7850.0
2016-06-30 14:30:00,243.53,243.67,243.21,243.29,3904.0,243.53,243.67,243.21,243.29,3904.0
2016-06-30 14:40:00,243.28,243.69,243.28,243.55,8336.0,243.28,243.69,243.28,243.55,8336.0
2016-06-30 14:50:00,243.57,243.67,243.35,243.51,5522.0,243.57,243.67,243.35,243.51,5522.0
2016-06-30 15:00:00,243.65,243.8,243.43,243.49,6442.0,243.65,243.8,243.43,243.49,6442.0
2016-06-30 15:10:00,243.45,243.53,243.11,243.28,8831.0,243.45,243.53,243.11,243.28,8831.0
2016-06-30 15:20:00,243.29,243.63,243.09,243.62,7650.0,243.29,243.63,243.09,243.62,7650.0
2016-06-30 15:30:00,243.62,243.62,243.11,243.13,10517.0,243.62,243.62,243.11,243.13,10517.0
2016-06-30 15:40:00,243.14,243.21,242.71,242.92,14399.0,243.14,243.21,242.71,242.92,14399.0
2016-06-30 15:50:00,242.98,243.65,242.95,243.64,41301.0,242.98,243.65,242.95,243.64,41301.0
2016-07-01 09:30:00,242.87,243.62,241.02,242.86,34040.0,242.87,243.62,241.02,242.86,34040.0
2016-07-01 09:40:00,242.95,244.02,242.43,243.82,14920.0,242.95,244.02,242.43,243.82,14920.0
2016-07-01 09:50:00,243.89,244.49,243.71,244.4,20284.0,243.89,244.49,243.71,244.4,20284.0
2016-07-01 10:00:00,244.55,244.94,243.91,243.95,20945.0,244.55,244.94,243.91,243.95,20945.0
2016-07-01 10:10:00,243.87,244.39,243.87,244.38,2905.0,243.87,244.39,243.87,244.38,2905.0
2016-07-01 10:20:00,244.47,244.84,244.34,244.71,5862.0,244.47,244.84,244.34,244.71,5862.0
2016-07-01 10:30:00,244.57,244.77,244.15,244.35,7179.0,244.57,244.77,244.15,244.35,7179.0
2016-07-01 10:40:00,244.34,244.42,243.89,244.07,5132.0,244.34,244.42,243.89,244.07,5132.0
2016-07-01 10:50:00,244.05,244.94,244.05,244.69,6482.0,244.05,244.94,244.05,244.69,6482.0
2016-07-01 11:00:00,244.7,244.78,244.19,244.22,13989.0,244.7,244.78,244.19,244.22,13989.0
2016-07-01 11:10:00,244.13,244.54,244.0,244.27,5667.0,244.13,244.54,244.0,244.27,5667.0
2016-07-01 11:20:00,244.62,244.73,244.22,244.72,5107.0,244.62,244.73,244.22,244.72,5107.0
2016-07-01 11:30:00,244.7,245.0,244.68,244.71,5875.0,244.7,245.0,244.68,244.71,5875.0
2016-07-01 11:40:00,244.65,244.87,244.44,244.71,4248.0,244.65,244.87,244.44,244.71,4248.0
2016-07-01 11:50:00,244.57,244.68,244.31,244.31,7691.0,244.57,244.68,244.31,244.31,7691.0
2016-07-01 12:00:00,244.4,244.99,244.37,244.91,6848.0,244.4,244.99,244.37,244.91,6848.0
2016-07-01 12:10:00,244.64,245.23,244.64,245.23,2793.0,244.64,245.23,244.64,245.23,2793.0
2016-07-01 12:20:00,245.2,245.23,244.8,245.0,5104.0,245.2,245.23,244.8,245.0,5104.0
2016-07-01 12:30:00,244.84,244.99,244.66,244.74,5207.0,244.84,244.99,244.66,244.74,5207.0
2016-07-01 12:40:00,244.74,245.26,244.74,245.14,4200.0,244.74,245.26,244.74,245.14,4200.0
2016-07-01 12:50:00,245.01,245.3,244.91,245.14,3709.0,245.01,245.3,244.91,245.14,3709.0
2016-07-01 13:00:00,245.13,245.38,245.08,245.15,5273.0,245.13,245.38,245.08,245.15,5273.0
2016-07-01 13:10:00,245.08,245.17,244.65,244.67,4677.0,245.08,245.17,244.65,244.67,4677.0
2016-07-01 13:20:00,244.68,244.71,243.97,243.97,6296.0,244.68,244.71,243.97,243.97,6296.0
2016-07-01 13:30:00,243.85,244.35,243.81,244.11,7849.0,243.85,244.35,243.81,244.11,7849.0
2016-07-01 13:40:00,244.01,244.36,243.98,244.36,4100.0,244.01,244.36,243.98,244.36,4100.0
2016-07-01 13:50:00,244.35,244.38,244.21,244.38,4400.0,244.35,244.38,244.21,244.38,4400.0
2016-07-01 14:00:00,244.4,244.4,243.86,243.86,7989.0,244.4,244.4,243.86,243.86,7989.0
2016-07-01 14:10:00,243.94,244.23,243.6,243.62,9611.0,243.94,244.23,243.6,243.62,9611.0
2016-07-01 14:20:00,243.68,243.99,243.29,243.58,5818.0,243.68,243.99,243.29,243.58,5818.0
2016-07-01 14:30:00,243.53,243.72,243.2,243.2,3233.0,243.53,243.72,243.2,243.2,3233.0
2016-07-01 14:40:00,243.12,243.37,243.07,243.34,6105.0,243.12,243.37,243.07,243.34,6105.0
2016-07-01 14:50:00,243.23,243.72,243.02,243.49,2911.0,243.23,243.72,243.02,243.49,2911.0
2016-07-01 15:00:00,243.64,244.56,243.64,244.54,3177.0,243.64,244.56,243.64,244.54,3177.0
2016-07-01 15:10:00,244.4,244.43,244.14,244.2,5837.0,244.4,244.43,244.14,244.2,5837.0
2016-07-01 15:20:00,244.09,244.17,243.92,244.02,5243.0,244.09,244.17,243.92,244.02,5243.0
2016-07-01 15:30:00,244.08,244.38,243.62,243.62,7390.0,244.08,244.38,243.62,243.62,7390.0
2016-07-01 15:40:00,243.66,244.16,243.66,243.89,12899.0,243.66,244.16,243.66,243.89,12899.0
2016-07-01 15:50:00,243.77,244.06,243.65,243.74,28922.0,243.77,244.06,243.65,243.74,28922.0
2016-07-05 09:30:00,243.44,243.81,243.01,243.69,13502.0,243.44,243.81,243.01,243.69,13502.0
2016-07-05 09:40:00,243.54,243.54,242.7,243.09,8869.0,243.54,243.54,242.7,243.09,8869.0
2016-07-05 09:50:00,242.94,243.71,242.88,243.19,7730.0,242.94,243.71,242.88,243.19,7730.0
2016-07-05 10:00:00,243.19,243.83,243.0,243.46,8826.0,243.19,243.83,243.0,243.46,8826.0
2016-07-05 10:10:00,243.44,243.69,243.04,243.14,6157.0,243.44,243.69,243.04,243.14,6157.0
2016-07-05 10:20:00,243.1,243.3,242.83,243.2,10965.0,243.1,243.3,242.83,243.2,10965.0
2016-07-05 10:30:00,243.15,243.74,242.81,243.65,9558.0,243.15,243.74,242.81,243.65,9558.0
2016-07-05 10:40:00,243.72,243.95,243.49,243.94,12505.0,243.72,243.95,243.49,243.94,12505.0
2016-07-05 10:50:00,243.8,244.18,243.3,244.11,7615.0,243.8,244.18,243.3,244.11,7615.0
2016-07-05 11:00:00,244.34,244.44,243.65,244.11,15800.0,244.34,244.44,243.65,244.11,15800.0
2016-07-05 11:10:00,244.08,244.14,243.34,244.12,6118.0,244.08,244.14,243.34,244.12,6118.0
2016-07-05 11:20:00,244.04,244.52,243.53,243.83,4259.0,244.04,244.52,243.53,243.83,4259.0
2016-07-05 11:30:00,243.52,243.67,243.22,243.61,9231.0,243.52,243.67,243.22,243.61,9231.0
2016-07-05 11:40:00,243.39,243.5,243.08,243.08,2842.0,243.39,243.5,243.08,243.08,2842.0
2016-07-05 11:50:00,243.0,243.11,242.53,242.71,6959.0,243.0,243.11,242.53,242.71,6959.0
2016-07-05 12:00:00,242.93,243.3,242.93,243.3,9835.0,242.93,243.3,242.93,243.3,9835.0
2016-07-05 12:10:00,243.3,243.45,243.24,243.35,3100.0,243.3,243.45,243.24,243.35,3100.0
2016-07-05 12:20:00,243.49,243.83,243.48,243.66,5565.0,243.49,243.83,243.48,243.66,5565.0
2016-07-05 12:30:00,243.83,243.83,243.28,243.32,4562.0,243.83,243.83,243.28,243.32,4562.0
2016-07-05 12:40:00,243.32,243.65,243.32,243.41,5000.0,243.32,243.65,243.32,243.41,5000.0
2016-07-05 12:50:00,243.36,243.36,242.92,243.12,4275.0,243.36,243.36,242.92,243.12,4275.0
2016-07-05 13:00:00,243.1,243.34,243.03,243.31,9586.0,243.1,243.34,243.03,243.31,9586.0
2016-07-05 13:10:00,243.39,243.69,243.26,243.31,8249.0,243.39,243.69,243.26,243.31,8249.0
2016-07-05 13:20:00,243.16,243.34,242.85,242.85,4707.0,243.16,243.34,242.85,242.85,4707.0
2016-07-05 13:30:00,243.0,243.0,242.4,242.49,8400.0,243.0,243.0,242.4,242.49,8400.0
2016-07-05 13:40:00,242.43,242.89,242.4,242.89,7114.0,242.43,242.89,242.4,242.89,7114.0
2016-07-05 13:50:00,242.88,243.17,242.86,243.05,3300.0,242.88,243.17,242.86,243.05,3300.0
2016-07-05 14:00:00,243.1,243.58,243.1,243.28,5096.0,243.1,243.58,243.1,243.28,5096.0
2016-07-05 14:10:00,243.23,243.7,243.18,243.56,6405.0,243.23,243.7,243.18,243.56,6405.0
2016-07-05 14:20:00,243.55,243.55,243.06,243.22,8444.0,243.55,243.55,243.06,243.22,8444.0
2016-07-05 14:30:00,243.12,243.63,243.11,243.5,6469.0,243.12,243.63,243.11,243.5,6469.0
2016-07-05 14:40:00,243.41,243.48,243.18,243.21,2907.0,243.41,243.48,243.18,243.21,2907.0
2016-07-05 14:50:00,243.29,243.5,243.16,243.5,2600.0,243.29,243.5,243.16,243.5,2600.0
2016-07-05 15:00:00,243.49,243.75,243.4,243.73,3509.0,243.49,243.75,243.4,243.73,3509.0
2016-07-05 15:10:00,243.83,244.27,243.83,244.04,11626.0,243.83,244.27,243.83,244.04,11626.0
2016-07-05 15:20:00,244.11,244.2,243.87,244.19,5932.0,244.11,244.2,243.87,244.19,5932.0
2016-07-05 15:30:00,244.19,244.73,244.14,244.52,12788.0,244.19,244.73,244.14,244.52,12788.0
2016-07-05 15:40:00,244.61,245.3,244.61,245.12,17031.0,244.61,245.3,244.61,245.12,17031.0
2016-07-05 15:50:00,245.2,245.24,244.59,244.71,48535.0,245.2,245.24,244.59,244.71,48535.0
2016-07-06 09:30:00,244.57,245.82,244.31,245.33,13694.0,244.57,245.82,244.31,245.33,13694.0
2016-07-06 09:40:00,245.39,245.81,244.76,245.55,10118.0,245.39,245.81,244.76,245.55,10118.0
2016-07-06 09:50:00,245.56,246.68,245.55,246.61,14031.0,245.56,246.68,245.55,246.61,14031.0
2016-07-06 10:00:00,246.62,247.3,246.49,246.77,17700.0,246.62,247.3,246.49,246.77,17700.0
2016-07-06 10:10:00,246.59,246.91,246.37,246.55,8660.0,246.59,246.91,246.37,246.55,8660.0
2016-07-06 10:20:00,246.57,246.76,246.07,246.32,10100.0,246.57,246.76,246.07,246.32,10100.0
2016-07-06 10:30:00,246.12,246.16,245.5,245.94,13753.0,246.12,246.16,245.5,245.94,13753.0
2016-07-06 10:40:00,245.85,246.48,245.66,246.32,18348.0,245.85,246.48,245.66,246.32,18348.0
2016-07-06 10:50:00,246.34,248.06,246.34,248.01,39722.0,246.34,248.06,246.34,248.01,39722.0
2016-07-06 11:00:00,248.12,248.34,247.6,247.68,25910.0,248.12,248.34,247.6,247.68,25910.0
2016-07-06 11:10:00,247.58,248.4,247.48,248.32,17115.0,247.58,248.4,247.48,248.32,17115.0
2016-07-06 11:20:00,248.42,248.42,247.5,247.66,6621.0,248.42,248.42,247.5,247.66,6621.0
2016-07-06 11:30:00,247.73,247.87,247.34,247.48,8678.0,247.73,247.87,247.34,247.48,8678.0
2016-07-06 11:40:00,247.49,247.49,247.15,247.17,6657.0,247.49,247.49,247.15,247.17,6657.0
2016-07-06 11:50:00,247.04,247.43,247.02,247.16,6474.0,247.04,247.43,247.02,247.16,6474.0
2016-07-06 12:00:00,247.16,247.38,246.89,246.89,10596.0,247.16,247.38,246.89,246.89,10596.0
2016-07-06 12:10:00,246.84,247.06,246.54,246.59,11729.0,246.84,247.06,246.54,246.59,11729.0
2016-07-06 12:20:00,246.87,246.93,246.54,246.76,9578.0,246.87,246.93,246.54,246.76,9578.0
2016-07-06 12:30:00,246.76,247.01,246.51,246.86,9206.0,246.76,247.01,246.51,246.86,9206.0
2016-07-06 12:40:00,246.87,247.17,246.65,246.81,9194.0,246.87,247.17,246.65,246.81,9194.0
2016-07-06 12:50:00,246.76,246.92,246.5,246.69,6973.0,246.76,246.92,246.5,246.69,6973.0
2016-07-06 13:00:00,246.74,247.4,246.73,247.08,5657.0,246.74,247.4,246.73,247.08,5657.0
2016-07-06 13:10:00,247.02,247.07,246.75,247.0,5193.0,247.02,247.07,246.75,247.0,5193.0
2016-07-06 13:20:00,247.02,247.03,246.73,246.97,2160.0,247.02,247.03,246.73,246.97,2160.0
2016-07-06 13:30:00,247.07,247.23,246.89,247.2,5371.0,247.07,247.23,246.89,247.2,5371.0
2016-07-06 13:40:00,247.2,247.27,246.73,246.9,3861.0,247.2,247.27,246.73,246.9,3861.0
2016-07-06 13:50:00,246.75,247.16,246.39,246.46,5234.0,246.75,247.16,246.39,246.46,5234.0
2016-07-06 14:00:00,246.61,247.24,246.31,246.9,11300.0,246.61,247.24,246.31,246.9,11300.0
2016-07-06 14:10:00,246.9,246.91,246.25,246.72,13802.0,246.9,246.91,246.25,246.72,13802.0
2016-07-06 14:20:00,246.8,246.99,246.51,246.96,11355.0,246.8,246.99,246.51,246.96,11355.0
2016-07-06 14:30:00,246.79,247.56,246.77,247.56,10426.0,246.79,247.56,246.77,247.56,10426.0
2016-07-06 14:40:00,247.54,247.78,247.12,247.32,10618.0,247.54,247.78,247.12,247.32,10618.0
2016-07-06 14:50:00,247.31,247.81,247.2,247.66,8572.0,247.31,247.81,247.2,247.66,8572.0
2016-07-06 15:00:00,247.66,247.91,247.5,247.78,7540.0,247.66,247.91,247.5,247.78,7540.0
2016-07-06 15:10:00,247.74,248.17,247.56,248.09,17402.0,247.74,248.17,247.56,248.09,17402.0
2016-07-06 15:20:00,248.03,248.03,247.66,247.93,15113.0,248.03,248.03,247.66,247.93,15113.0
2016-07-06 15:30:00,247.91,248.0,247.74,247.93,11178.0,247.91,248.0,247.74,247.93,11178.0
2016-07-06 15:40:00,247.86,248.06,247.54,247.54,17247.0,247.86,248.06,247.54,247.54,17247.0
2016-07-06 15:50:00,247.6,247.88,247.42,247.77,39016.0,247.6,247.88,247.42,247.77,39016.0
2016-07-07 09:30:00,247.67,248.64,247.11,247.13,13525.0,247.67,248.64,247.11,247.13,13525.0
2016-07-07 09:40:00,247.29,248.68,247.29,247.87,16004.0,247.29,248.68,247.29,247.87,16004.0
2016-07-07 09:50:00,248.04,248.46,247.88,248.07,17885.0,248.04,248.46,247.88,248.07,17885.0
2016-07-07 10:00:00,248.16,248.21,247.68,247.78,6656.0,248.16,248.21,247.68,247.78,6656.0
2016-07-07 10:10:00,247.72,247.76,247.35,247.35,3800.0,247.72,247.76,247.35,247.35,3800.0
2016-07-07 10:20:00,247.36,247.72,247.31,247.6,3385.0,247.36,247.72,247.31,247.6,3385.0
2016-07-07 10:30:00,247.5,247.61,247.02,247.19,6550.0,247.5,247.61,247.02,247.19,6550.0
2016-07-07 10:40:00,247.19,247.2,246.88,247.19,15303.0,247.19,247.2,246.88,247.19,15303.0
2016-07-07 10:50:00,247.12,247.15,246.19,246.34,11278.0,247.12,247.15,246.19,246.34,11278.0
2016-07-07 11:00:00,246.22,246.61,246.01,246.61,8970.0,246.22,246.61,246.01,246.61,8970.0
2016-07-07 11:10:00,246.48,246.87,246.44,246.46,5045.0,246.48,246.87,246.44,246.46,5045.0
2016-07-07 11:20:00,246.63,246.78,246.51,246.73,3794.0,246.63,246.78,246.51,246.73,3794.0
2016-07-07 11:30:00,246.8,246.92,246.66,246.91,4063.0,246.8,246.92,246.66,246.91,4063.0
2016-07-07 11:40:00,246.93,247.04,246.72,246.82,5010.0,246.93,247.04,246.72,246.82,5010.0
2016-07-07 11:50:00,246.76,246.84,246.57,246.76,2435.0,246.76,246.84,246.57,246.76,2435.0
2016-07-07 12:00:00,246.86,246.97,246.44,246.44,6100.0,246.86,246.97,246.44,246.44,6100.0
2016-07-07 12:10:00,246.74,247.0,246.48,246.67,6680.0,246.74,247.0,246.48,246.67,6680.0
2016-07-07 12:20:00,246.67,246.97,246.55,246.88,6766.0,246.67,246.97,246.55,246.88,6766.0
2016-07-07 12:30:00,247.09,247.17,246.89,247.17,1650.0,247.09,247.17,246.89,247.17,1650.0
2016-07-07 12:40:00,247.06,247.08,246.61,246.94,2884.0,247.06,247.08,246.61,246.94,2884.0
2016-07-07 12:50:00,246.66,246.8,246.28,246.28,5400.0,246.66,246.8,246.28,246.28,5400.0
2016-07-07 13:00:00,246.17,246.38,245.98,245.98,3868.0,246.17,246.38,245.98,245.98,3868.0
2016-07-07 13:10:00,246.18,246.19,245.91,246.13,3620.0,246.18,246.19,245.91,246.13,3620.0
2016-07-07 13:20:00,246.07,246.38,246.0,246.19,2727.0,246.07,246.38,246.0,246.19,2727.0
2016-07-07 13:30:00,246.29,246.64,246.2,246.64,2100.0,246.29,246.64,246.2,246.64,2100.0
2016-07-07 13:40:00,246.4,246.4,245.99,246.06,11364.0,246.4,246.4,245.99,246.06,11364.0
2016-07-07 13:50:00,246.11,246.11,245.76,245.98,6132.0,246.11,246.11,245.76,245.98,6132.0
2016-07-07 14:00:00,246.04,246.14,245.8,245.8,6698.0,246.04,246.14,245.8,245.8,6698.0
2016-07-07 14:10:00,245.78,245.78,245.33,245.33,13348.0,245.78,245.78,245.33,245.33,13348.0
2016-07-07 14:20:00,245.28,245.5,245.06,245.26,9472.0,245.28,245.5,245.06,245.26,9472.0
2016-07-07 14:30:00,245.32,245.39,245.1,245.34,3579.0,245.32,245.39,245.1,245.34,3579.0
2016-07-07 14:40:00,245.3,245.35,245.11,245.24,5827.0,245.3,245.35,245.11,245.24,5827.0
2016-07-07 14:50:00,245.24,245.61,245.2,245.55,12327.0,245.24,245.61,245.2,245.55,12327.0
2016-07-07 15:00:00,245.45,245.78,245.36,245.77,4478.0,245.45,245.78,245.36,245.77,4478.0
2016-07-07 15:10:00,245.86,246.4,245.85,246.14,8807.0,245.86,246.4,245.85,246.14,8807.0
2016-07-07 15:20:00,246.08,246.21,245.95,246.21,3400.0,246.08,246.21,245.95,246.21,3400.0
2016-07-07 15:30:00,246.13,246.54,246.13,246.5,7150.0,246.13,246.54,246.13,246.5,7150.0
2016-07-07 15:40:00,246.55,247.03,246.54,246.96,16123.0,246.55,247.03,246.54,246.96,16123.0
2016-07-07 15:50:00,246.96,247.46,246.75,247.29,55104.0,246.96,247.46,246.75,247.29,55104.0
2016-07-08 09:30:00,248.52,249.35,247.51,248.67,23982.0,248.52,249.35,247.51,248.67,23982.0
2016-07-08 09:40:00,248.84,249.83,248.54,249.54,21725.0,248.84,249.83,248.54,249.54,21725.0
2016-07-08 09:50:00,249.54,250.66,249.41,250.21,19767.0,249.54,250.66,249.41,250.21,19767.0
2016-07-08 10:00:00,250.38,251.04,249.92,250.92,13088.0,250.38,251.04,249.92,250.92,13088.0
2016-07-08 10:10:00,251.08,251.46,251.02,251.4,18120.0,251.08,251.46,251.02,251.4,18120.0
2016-07-08 10:20:00,251.38,252.63,251.32,252.52,23205.0,251.38,252.63,251.32,252.52,23205.0
2016-07-08 10:30:00,252.5,252.55,251.8,251.84,23294.0,252.5,252.55,251.8,251.84,23294.0
2016-07-08 10:40:00,251.94,252.35,251.9,251.96,16205.0,251.94,252.35,251.9,251.96,16205.0
2016-07-08 10:50:00,251.88,252.03,251.73,251.83,6538.0,251.88,252.03,251.73,251.83,6538.0
2016-07-08 11:00:00,251.84,252.04,251.5,251.56,6829.0,251.84,252.04,251.5,251.56,6829.0
2016-07-08 11:10:00,251.62,251.94,251.21,251.68,9932.0,251.62,251.94,251.21,251.68,9932.0
2016-07-08 11:20:00,251.53,252.13,251.48,251.97,12223.0,251.53,252.13,251.48,251.97,12223.0
2016-07-08 11:30:00,251.96,252.2,251.76,251.81,5053.0,251.96,252.2,251.76,251.81,5053.0
2016-07-08 11:40:00,251.87,252.5,251.74,252.5,9575.0,251.87,252.5,251.74,252.5,9575.0
2016-07-08 11:50:00,252.48,253.11,252.44,252.73,26712.0,252.48,253.11,252.44,252.73,26712.0
2016-07-08 12:00:00,252.82,252.86,252.03,252.38,6056.0,252.82,252.86,252.03,252.38,6056.0
2016-07-08 12:10:00,252.51,252.53,251.82,251.82,7006.0,252.51,252.53,251.82,251.82,7006.0
2016-07-08 12:20:00,251.9,252.13,251.62,251.63,3900.0,251.9,252.13,251.62,251.63,3900.0
2016-07-08 12:30:00,251.68,251.68,251.21,251.34,5629.0,251.68,251.68,251.21,251.34,5629.0
2016-07-08 12:40:00,251.32,251.55,251.11,251.17,4480.0,251.32,251.55,251.11,251.17,4480.0
2016-07-08 12:50:00,251.15,251.63,251.15,251.55,7155.0,251.15,251.63,251.15,251.55,7155.0
2016-07-08 13:00:00,251.51,251.81,251.51,251.71,3200.0,251.51,251.81,251.51,251.71,3200.0
2016-07-08 13:10:00,251.57,251.59,251.38,251.42,5156.0,251.57,251.59,251.38,251.42,5156.0
2016-07-08 13:20:00,251.42,251.74,251.42,251.74,1200.0,251.42,251.74,251.42,251.74,1200.0
2016-07-08 13:30:00,251.75,251.75,251.41,251.47,5947.0,251.75,251.75,251.41,251.47,5947.0
2016-07-08 13:40:00,251.39,251.6,251.26,251.37,2700.0,251.39,251.6,251.26,251.37,2700.0
2016-07-08 13:50:00,251.45,251.66,251.22,251.56,4824.0,251.45,251.66,251.22,251.56,4824.0
2016-07-08 14:00:00,251.56,251.64,251.32,251.51,4335.0,251.56,251.64,251.32,251.51,4335.0
2016-07-08 14:10:00,251.52,251.8,251.52,251.64,5050.0,251.52,251.8,251.52,251.64,5050.0
2016-07-08 14:20:00,251.71,251.85,251.58,251.8,4516.0,251.71,251.85,251.58,251.8,4516.0
2016-07-08 14:30:00,251.77,252.18,251.77,251.93,5136.0,251.77,252.18,251.77,251.93,5136.0
2016-07-08 14:40:00,252.0,252.21,251.92,252.09,5693.0,252.0,252.21,251.92,252.09,5693.0
2016-07-08 14:50:00,252.21,252.28,252.04,252.05,5139.0,252.21,252.28,252.04,252.05,5139.0
2016-07-08 15:00:00,252.04,252.36,251.96,252.34,9705.0,252.04,252.36,251.96,252.34,9705.0
2016-07-08 15:10:00,252.3,252.3,251.52,251.57,16706.0,252.3,252.3,251.52,251.57,16706.0
2016-07-08 15:20:00,251.72,251.83,251.21,251.25,12180.0,251.72,251.83,251.21,251.25,12180.0
2016-07-08 15:30:00,251.24,251.35,250.81,251.06,24217.0,251.24,251.35,250.81,251.06,24217.0
2016-07-08 15:40:00,251.04,251.08,250.69,250.98,14803.0,251.04,251.08,250.69,250.98,14803.0
2016-07-08 15:50:00,250.97,251.05,250.65,250.82,60988.0,250.97,251.05,250.65,250.82,60988.0
2016-07-11 09:30:00,252.0,252.25,250.82,250.88,23746.0,252.0,252.25,250.82,250.88,23746.0
2016-07-11 09:40:00,250.75,251.63,250.65,251.17,6005.0,250.75,251.63,250.65,251.17,6005.0
2016-07-11 09:50:00,251.17,251.95,251.17,251.95,10745.0,251.17,251.95,251.17,251.95,10745.0
2016-07-11 10:00:00,251.84,252.03,251.54,251.87,10251.0,251.84,252.03,251.54,251.87,10251.0
2016-07-11 10:10:00,252.03,252.15,251.8,252.15,3840.0,252.03,252.15,251.8,252.15,3840.0
2016-07-11 10:20:00,252.11,252.26,251.45,251.92,13590.0,252.11,252.26,251.45,251.92,13590.0
2016-07-11 10:30:00,251.91,251.91,251.54,251.74,4211.0,251.91,251.91,251.54,251.74,4211.0
2016-07-11 10:40:00,251.75,251.79,251.34,251.61,7800.0,251.75,251.79,251.34,251.61,7800.0
2016-07-11 10:50:00,251.6,251.75,251.34,251.74,6090.0,251.6,251.75,251.34,251.74,6090.0
2016-07-11 11:00:00,251.79,252.0,251.61,252.0,5310.0,251.79,252.0,251.61,252.0,5310.0
2016-07-11 11:10:00,252.08,252.36,251.89,252.31,17437.0,252.08,252.36,251.89,252.31,17437.0
2016-07-11 11:20:00,252.28,252.36,252.2,252.2,2828.0,252.28,252.36,252.2,252.2,2828.0
2016-07-11 11:30:00,252.21,252.38,252.09,252.29,6530.0,252.21,252.38,252.09,252.29,6530.0
2016-07-11 11:40:00,252.26,252.5,252.23,252.37,4932.0,252.26,252.5,252.23,252.37,4932.0
2016-07-11 11:50:00,252.34,252.44,252.11,252.32,3312.0,252.34,252.44,252.11,252.32,3312.0
2016-07-11 12:00:00,252.41,252.41,252.17,252.28,2600.0,252.41,252.41,252.17,252.28,2600.0
2016-07-11 12:10:00,252.34,252.44,252.22,252.37,5800.0,252.34,252.44,252.22,252.37,5800.0
2016-07-11 12:20:00,252.36,252.75,252.31,252.73,11700.0,252.36,252.75,252.31,252.73,11700.0
2016-07-11 12:30:00,252.74,253.16,252.73,253.04,11476.0,252.74,253.16,252.73,253.04,11476.0
2016-07-11 12:40:00,253.1,253.2,253.02,253.14,5933.0,253.1,253.2,253.02,253.14,5933.0
2016-07-11 12:50:00,253.02,253.18,252.86,252.96,9175.0,253.02,253.18,252.86,252.96,9175.0
2016-07-11 13:00:00,252.93,252.95,252.54,252.54,6142.0,252.93,252.95,252.54,252.54,6142.0
2016-07-11 13:10:00,252.74,252.9,252.57,252.7,4915.0,252.74,252.9,252.57,252.7,4915.0
2016-07-11 13:20:00,252.65,252.65,252.47,252.57,2100.0,252.65,252.65,252.47,252.57,2100.0
2016-07-11 13:30:00,252.51,252.51,252.35,252.42,2500.0,252.51,252.51,252.35,252.42,2500.0
2016-07-11 13:40:00,252.36,252.65,252.27,252.61,9400.0,252.36,252.65,252.27,252.61,9400.0
2016-07-11 13:50:00,252.62,252.8,252.42,252.42,5976.0,252.62,252.8,252.42,252.42,5976.0
2016-07-11 14:00:00,252.38,252.56,252.26,252.47,5969.0,252.38,252.56,252.26,252.47,5969.0
2016-07-11 14:10:00,252.45,252.56,252.36,252.45,10771.0,252.45,252.56,252.36,252.45,10771.0
2016-07-11 14:20:00,252.42,252.42,252.09,252.17,5040.0,252.42,252.42,252.09,252.17,5040.0
2016-07-11 14:30:00,252.16,252.36,252.16,252.22,4700.0,252.16,252.36,252.16,252.22,4700.0
2016-07-11 14:40:00,252.25,252.36,251.8,251.88,11855.0,252.25,252.36,251.8,251.88,11855.0
2016-07-11 14:50:00,251.96,252.15,251.87,251.95,5413.0,251.96,252.15,251.87,251.95,5413.0
2016-07-11 15:00:00,251.98,252.54,251.86,252.54,13883.0,251.98,252.54,251.86,252.54,13883.0
2016-07-11 15:10:00,252.49,252.59,252.41,252.47,7991.0,252.49,252.59,252.41,252.47,7991.0
2016-07-11 15:20:00,252.42,252.58,252.39,252.46,6223.0,252.42,252.58,252.39,252.46,6223.0
2016-07-11 15:30:00,252.41,252.54,252.28,252.42,11266.0,252.41,252.54,252.28,252.42,11266.0
2016-07-11 15:40:00,252.46,252.54,252.38,252.45,10333.0,252.46,252.54,252.38,252.45,10333.0
2016-07-11 15:50:00,252.43,252.5,252.22,252.3,18068.0,252.43,252.5,252.22,252.3,18068.0
2016-07-12 09:30:00,253.88,254.66,252.94,252.95,17492.0,253.88,254.66,252.94,252.95,17492.0
2016-07-12 09:40:00,253.0,253.95,253.0,253.32,7395.0,253.0,253.95,253.0,253.32,7395.0
2016-07-12 09:50:00,253.29,253.57,252.4,252.41,13934.0,253.29,253.57,252.4,252.41,13934.0
2016-07-12 10:00:00,252.41,252.48,251.3,251.85,14092.0,252.41,252.48,251.3,251.85,14092.0
2016-07-12 10:10:00,251.89,252.74,251.89,252.39,3745.0,251.89,252.74,251.89,252.39,3745.0
2016-07-12 10:20:00,252.31,252.49,251.74,252.06,9114.0,252.31,252.49,251.74,252.06,9114.0
2016-07-12 10:30:00,252.08,252.42,251.85,252.3,17502.0,252.08,252.42,251.85,252.3,17502.0
2016-07-12 10:40:00,252.31,253.18,252.29,253.14,14017.0,252.31,253.18,252.29,253.14,14017.0
2016-07-12 10:50:00,253.31,253.31,252.54,252.77,8427.0,253.31,253.31,252.54,252.77,8427.0
2016-07-12 11:00:00,252.73,253.74,252.68,253.24,12673.0,252.73,253.74,252.68,253.24,12673.0
2016-07-12 11:10:00,253.34,253.46,252.79,253.07,5321.0,253.34,253.46,252.79,253.07,5321.0
2016-07-12 11:20:00,253.01,253.29,252.68,253.29,2462.0,253.01,253.29,252.68,253.29,2462.0
2016-07-12 11:30:00,253.24,253.59,253.23,253.42,3945.0,253.24,253.59,253.23,253.42,3945.0
2016-07-12 11:40:00,253.7,253.88,253.39,253.66,9344.0,253.7,253.88,253.39,253.66,9344.0
2016-07-12 11:50:00,253.76,254.09,253.54,253.72,6882.0,253.76,254.09,253.54,253.72,6882.0
2016-07-12 12:00:00,253.65,254.14,253.6,254.04,6770.0,253.65,254.14,253.6,254.04,6770.0
2016-07-12 12:10:00,254.13,254.38,253.99,254.22,5955.0,254.13,254.38,253.99,254.22,5955.0
2016-07-12 12:20:00,254.26,254.32,253.97,254.2,3800.0,254.26,254.32,253.97,254.2,3800.0
2016-07-12 12:30:00,254.2,254.3,253.76,253.94,7971.0,254.2,254.3,253.76,253.94,7971.0
2016-07-12 12:40:00,254.13,254.15,253.56,253.66,6196.0,254.13,254.15,253.56,253.66,6196.0
2016-07-12 12:50:00,253.72,253.87,253.64,253.87,3872.0,253.72,253.87,253.64,253.87,3872.0
2016-07-12 13:00:00,254.17,254.4,254.01,254.01,6700.0,254.17,254.4,254.01,254.01,6700.0
2016-07-12 13:10:00,253.97,254.35,253.94,254.31,2716.0,253.97,254.35,253.94,254.31,2716.0
2016-07-12 13:20:00,254.29,254.41,254.02,254.1,4475.0,254.29,254.41,254.02,254.1,4475.0
2016-07-12 13:30:00,254.07,254.41,254.03,254.28,3411.0,254.07,254.41,254.03,254.28,3411.0
2016-07-12 13:40:00,254.27,254.4,253.76,253.76,5642.0,254.27,254.4,253.76,253.76,5642.0
2016-07-12 13:50:00,253.63,253.73,253.48,253.6,3392.0,253.63,253.73,253.48,253.6,3392.0
2016-07-12 14:00:00,253.72,253.9,253.5,253.5,6055.0,253.72,253.9,253.5,253.5,6055.0
2016-07-12 14:10:00,253.64,254.07,253.64,254.02,4900.0,253.64,254.07,253.64,254.02,4900.0
2016-07-12 14:20:00,254.04,254.33,254.03,254.22,6885.0,254.04,254.33,254.03,254.22,6885.0
2016-07-12 14:30:00,254.2,254.23,253.5,253.69,11050.0,254.2,254.23,253.5,253.69,11050.0
2016-07-12 14:40:00,253.64,253.72,253.28,253.7,8278.0,253.64,253.72,253.28,253.7,8278.0
2016-07-12 14:50:00,253.69,253.74,253.17,253.17,5125.0,253.69,253.74,253.17,253.17,5125.0
2016-07-12 15:00:00,253.3,253.46,253.19,253.33,4987.0,253.3,253.46,253.19,253.33,4987.0
2016-07-12 15:10:00,253.31,253.4,253.0,253.0,8103.0,253.31,253.4,253.0,253.0,8103.0
2016-07-12 15:20:00,253.06,253.26,252.8,253.13,11766.0,253.06,253.26,252.8,253.13,11766.0
2016-07-12 15:30:00,253.13,253.5,253.12,253.45,11222.0,253.13,253.5,253.12,253.45,11222.0
2016-07-12 15:40:00,253.43,253.43,253.06,253.26,10551.0,253.43,253.43,253.06,253.26,10551.0
2016-07-12 15:50:00,253.33,253.35,253.02,253.27,34359.0,253.33,253.35,253.02,253.27,34359.0
2016-07-13 09:30:00,252.99,253.77,252.3,252.3,12519.0,252.99,253.77,252.3,252.3,12519.0
2016-07-13 09:40:00,252.37,252.59,252.18,252.2,10395.0,252.37,252.59,252.18,252.2,10395.0
2016-07-13 09:50:00,252.26,252.27,251.07,251.08,13057.0,252.26,252.27,251.07,251.08,13057.0
2016-07-13 10:00:00,251.35,251.74,251.29,251.65,9003.0,251.35,251.74,251.29,251.65,9003.0
2016-07-13 10:10:00,251.74,252.05,251.58,251.93,12850.0,251.74,252.05,251.58,251.93,12850.0
2016-07-13 10:20:00,251.93,252.71,251.91,252.19,20305.0,251.93,252.71,251.91,252.19,20305.0
2016-07-13 10:30:00,252.27,252.73,252.17,252.45,2800.0,252.27,252.73,252.17,252.45,2800.0
2016-07-13 10:40:00,252.47,252.7,252.19,252.35,4589.0,252.47,252.7,252.19,252.35,4589.0
2016-07-13 10:50:00,252.4,252.63,252.2,252.46,8674.0,252.4,252.63,252.2,252.46,8674.0
2016-07-13 11:00:00,252.39,252.53,252.12,252.43,2534.0,252.39,252.53,252.12,252.43,2534.0
2016-07-13 11:10:00,252.27,252.62,251.68,251.68,4363.0,252.27,252.62,251.68,251.68,4363.0
2016-07-13 11:20:00,251.8,251.9,251.3,251.3,3978.0,251.8,251.9,251.3,251.3,3978.0
2016-07-13 11:30:00,251.3,251.4,250.65,250.85,7997.0,251.3,251.4,250.65,250.85,7997.0
2016-07-13 11:40:00,250.8,251.29,250.64,250.64,4581.0,250.8,251.29,250.64,250.64,4581.0
2016-07-13 11:50:00,250.69,251.31,250.5,251.31,10034.0,250.69,251.31,250.5,251.31,10034.0
2016-07-13 12:00:00,251.33,251.77,251.33,251.62,2168.0,251.33,251.77,251.33,251.62,2168.0
2016-07-13 12:10:00,251.39,251.55,251.35,251.46,2410.0,251.39,251.55,251.35,251.46,2410.0
2016-07-13 12:20:00,251.42,251.74,251.42,251.64,2497.0,251.42,251.74,251.42,251.64,2497.0
2016-07-13 12:30:00,251.64,251.68,251.49,251.6,5650.0,251.64,251.68,251.49,251.6,5650.0
2016-07-13 12:40:00,251.67,251.87,251.62,251.74,2859.0,251.67,251.87,251.62,251.74,2859.0
2016-07-13 12:50:00,251.72,252.16,251.65,252.03,1873.0,251.72,252.16,251.65,252.03,1873.0
2016-07-13 13:00:00,252.09,252.41,252.09,252.27,2910.0,252.09,252.41,252.09,252.27,2910.0
2016-07-13 13:10:00,252.35,252.39,252.02,252.02,1962.0,252.35,252.39,252.02,252.02,1962.0
2016-07-13 13:20:00,252.35,252.35,251.91,251.93,1431.0,252.35,252.35,251.91,251.93,1431.0
2016-07-13 13:30:00,252.03,252.03,251.58,251.63,4400.0,252.03,252.03,251.58,251.63,4400.0
2016-07-13 13:40:00,251.8,251.84,251.56,251.71,2742.0,251.8,251.84,251.56,251.71,2742.0
2016-07-13 13:50:00,251.64,251.64,251.1,251.3,6250.0,251.64,251.64,251.1,251.3,6250.0
2016-07-13 14:00:00,251.21,251.37,251.01,251.27,14992.0,251.21,251.37,251.01,251.27,14992.0
2016-07-13 14:10:00,251.27,251.42,250.86,250.87,9797.0,251.27,251.42,250.86,250.87,9797.0
2016-07-13 14:20:00,250.99,251.07,250.68,251.04,8364.0,250.99,251.07,250.68,251.04,8364.0
2016-07-13 14:30:00,250.97,251.18,250.7,251.05,9400.0,250.97,251.18,250.7,251.05,9400.0
2016-07-13 14:40:00,251.0,251.09,250.79,251.09,2200.0,251.0,251.09,250.79,251.09,2200.0
2016-07-13 14:50:00,251.0,251.01,250.75,250.79,5867.0,251.0,251.01,250.75,250.79,5867.0
2016-07-13 15:00:00,250.95,251.35,250.95,251.32,6059.0,250.95,251.35,250.95,251.32,6059.0
2016-07-13 15:10:00,251.25,251.27,250.77,250.85,6977.0,251.25,251.27,250.77,250.85,6977.0
2016-07-13 15:20:00,250.76,250.78,250.42,250.46,11310.0,250.76,250.78,250.42,250.46,11310.0
2016-07-13 15:30:00,250.45,250.72,250.31,250.4,10796.0,250.45,250.72,250.31,250.4,10796.0
2016-07-13 15:40:00,250.41,250.51,250.22,250.29,22363.0,250.41,250.51,250.22,250.29,22363.0
2016-07-13 15:50:00,250.2,250.4,250.05,250.12,47633.0,250.2,250.4,250.05,250.12,47633.0
2016-07-14 09:30:00,251.95,252.67,251.3,251.97,28402.0,251.95,252.67,251.3,251.97,28402.0
2016-07-14 09:40:00,251.86,252.65,251.59,252.29,19639.0,251.86,252.65,251.59,252.29,19639.0
2016-07-14 09:50:00,252.21,252.76,251.93,252.58,13793.0,252.21,252.76,251.93,252.58,13793.0
2016-07-14 10:00:00,252.65,253.77,252.4,253.56,16336.0,252.65,253.77,252.4,253.56,16336.0
2016-07-14 10:10:00,253.46,253.76,253.03,253.55,11884.0,253.46,253.76,253.03,253.55,11884.0
2016-07-14 10:20:00,253.48,253.81,253.31,253.48,12673.0,253.48,253.81,253.31,253.48,12673.0
2016-07-14 10:30:00,253.54,253.91,253.54,253.83,9256.0,253.54,253.91,253.54,253.83,9256.0
2016-07-14 10:40:00,253.75,253.75,252.36,252.44,46456.0,253.75,253.75,252.36,252.44,46456.0
2016-07-14 10:50:00,252.34,253.22,252.1,253.07,23727.0,252.34,253.22,252.1,253.07,23727.0
2016-07-14 11:00:00,253.06,253.67,252.88,253.29,29249.0,253.06,253.67,252.88,253.29,29249.0
2016-07-14 11:10:00,253.37,253.91,253.21,253.37,19584.0,253.37,253.91,253.21,253.37,19584.0
2016-07-14 11:20:00,253.5,253.95,253.39,253.95,18064.0,253.5,253.95,253.39,253.95,18064.0
2016-07-14 11:30:00,253.97,254.11,253.82,254.03,13761.0,253.97,254.11,253.82,254.03,13761.0
2016-07-14 11:40:00,253.97,253.97,253.23,253.32,11786.0,253.97,253.97,253.23,253.32,11786.0
2016-07-14 11:50:00,253.36,253.62,253.23,253.23,23427.0,253.36,253.62,253.23,253.23,23427.0
2016-07-14 12:00:00,253.33,253.75,253.28,253.7,14656.0,253.33,253.75,253.28,253.7,14656.0
2016-07-14 12:10:00,253.59,253.9,253.56,253.72,7642.0,253.59,253.9,253.56,253.72,7642.0
2016-07-14 12:20:00,253.72,253.93,253.62,253.77,2420.0,253.72,253.93,253.62,253.77,2420.0
2016-07-14 12:30:00,253.85,254.09,253.66,254.09,9933.0,253.85,254.09,253.66,254.09,9933.0
2016-07-14 12:40:00,254.08,254.21,253.93,254.06,5200.0,254.08,254.21,253.93,254.06,5200.0
2016-07-14 12:50:00,254.19,254.3,254.11,254.21,8003.0,254.19,254.3,254.11,254.21,8003.0
2016-07-14 13:00:00,254.17,254.17,253.97,253.97,7447.0,254.17,254.17,253.97,253.97,7447.0
2016-07-14 13:10:00,254.1,254.24,254.0,254.01,7646.0,254.1,254.24,254.0,254.01,7646.0
2016-07-14 13:20:00,254.01,254.25,253.96,254.12,8125.0,254.01,254.25,253.96,254.12,8125.0
2016-07-14 13:30:00,254.13,254.5,254.12,254.28,10521.0,254.13,254.5,254.12,254.28,10521.0
2016-07-14 13:40:00,254.31,254.44,254.15,254.26,13694.0,254.31,254.44,254.15,254.26,13694.0
2016-07-14 13:50:00,254.29,254.55,254.22,254.35,11310.0,254.29,254.55,254.22,254.35,11310.0
2016-07-14 14:00:00,254.4,254.48,254.22,254.33,13884.0,254.4,254.48,254.22,254.33,13884.0
2016-07-14 14:10:00,254.28,254.72,254.27,254.71,9279.0,254.28,254.72,254.27,254.71,9279.0
2016-07-14 14:20:00,254.71,254.77,254.38,254.7,7877.0,254.71,254.77,254.38,254.7,7877.0
2016-07-14 14:30:00,254.67,254.74,254.48,254.69,6200.0,254.67,254.74,254.48,254.69,6200.0
2016-07-14 14:40:00,254.72,254.81,254.56,254.65,15168.0,254.72,254.81,254.56,254.65,15168.0
2016-07-14 14:50:00,254.66,254.76,254.53,254.76,16083.0,254.66,254.76,254.53,254.76,16083.0
2016-07-14 15:00:00,254.75,255.3,254.65,255.21,14498.0,254.75,255.3,254.65,255.21,14498.0
2016-07-14 15:10:00,255.23,255.25,254.92,254.95,18566.0,255.23,255.25,254.92,254.95,18566.0
2016-07-14 15:20:00,254.95,255.07,254.87,255.03,15572.0,254.95,255.07,254.87,255.03,15572.0
2016-07-14 15:30:00,255.04,255.25,255.0,255.0,25648.0,255.04,255.25,255.0,255.0,25648.0
2016-07-14 15:40:00,255.02,255.07,254.75,254.93,23195.0,255.02,255.07,254.75,254.93,23195.0
2016-07-14 15:50:00,254.99,255.17,254.94,255.11,51092.0,254.99,255.17,254.94,255.11,51092.0
2016-07-15 09:30:00,256.83,256.88,255.66,256.37,43936.0,256.83,256.88,255.66,256.37,43936.0
2016-07-15 09:40:00,256.22,256.68,255.93,256.14,16633.0,256.22,256.68,255.93,256.14,16633.0
2016-07-15 09:50:00,256.22,256.5,256.04,256.35,21314.0,256.22,256.5,256.04,256.35,21314.0
2016-07-15 10:00:00,256.44,256.83,256.04,256.04,20638.0,256.44,256.83,256.04,256.04,20638.0
2016-07-15 10:10:00,256.0,256.18,255.39,255.7,11997.0,256.0,256.18,255.39,255.7,11997.0
2016-07-15 10:20:00,255.78,255.86,255.42,255.55,11217.0,255.78,255.86,255.42,255.55,11217.0
2016-07-15 10:30:00,255.41,256.03,255.39,255.83,6168.0,255.41,256.03,255.39,255.83,6168.0
2016-07-15 10:40:00,255.78,255.9,255.43,255.77,8278.0,255.78,255.9,255.43,255.77,8278.0
2016-07-15 10:50:00,255.79,256.3,255.74,256.3,5511.0,255.79,256.3,255.74,256.3,5511.0
2016-07-15 11:00:00,256.22,256.34,255.96,256.13,10201.0,256.22,256.34,255.96,256.13,10201.0
2016-07-15 11:10:00,255.98,256.5,255.91,256.03,14436.0,255.98,256.5,255.91,256.03,14436.0
2016-07-15 11:20:00,255.98,256.2,255.8,255.82,6054.0,255.98,256.2,255.8,255.82,6054.0
2016-07-15 11:30:00,255.86,255.99,255.64,255.7,7400.0,255.86,255.99,255.64,255.7,7400.0
2016-07-15 11:40:00,255.54,255.63,255.41,255.6,13764.0,255.54,255.63,255.41,255.6,13764.0
2016-07-15 11:50:00,255.65,255.99,255.64,255.95,4440.0,255.65,255.99,255.64,255.95,4440.0
2016-07-15 12:00:00,255.91,256.01,255.74,255.96,3800.0,255.91,256.01,255.74,255.96,3800.0
2016-07-15 12:10:00,255.87,255.97,255.75,255.86,7231.0,255.87,255.97,255.75,255.86,7231.0
2016-07-15 12:20:00,255.89,256.1,255.84,256.1,8161.0,255.89,256.1,255.84,256.1,8161.0
2016-07-15 12:30:00,256.1,256.1,255.64,255.64,7387.0,256.1,256.1,255.64,255.64,7387.0
2016-07-15 12:40:00,255.68,255.95,255.53,255.95,8490.0,255.68,255.95,255.53,255.95,8490.0
2016-07-15 12:50:00,255.95,256.25,255.89,256.11,5360.0,255.95,256.25,255.89,256.11,5360.0
2016-07-15 13:00:00,256.11,256.34,256.11,256.22,4428.0,256.11,256.34,256.11,256.22,4428.0
2016-07-15 13:10:00,256.23,256.48,256.15,256.42,5348.0,256.23,256.48,256.15,256.42,5348.0
2016-07-15 13:20:00,256.46,256.51,256.13,256.13,4464.0,256.46,256.51,256.13,256.13,4464.0
2016-07-15 13:30:00,256.18,256.18,255.83,255.92,2580.0,256.18,256.18,255.83,255.92,2580.0
2016-07-15 13:40:00,255.83,256.0,255.32,255.32,4100.0,255.83,256.0,255.32,255.32,4100.0
2016-07-15 13:50:00,255.27,255.62,255.25,255.62,6912.0,255.27,255.62,255.25,255.62,6912.0
2016-07-15 14:00:00,255.72,255.94,255.63,255.85,15603.0,255.72,255.94,255.63,255.85,15603.0
2016-07-15 14:10:00,255.85,256.02,255.77,255.94,9116.0,255.85,256.02,255.77,255.94,9116.0
2016-07-15 14:20:00,255.99,256.06,255.87,255.96,9183.0,255.99,256.06,255.87,255.96,9183.0
2016-07-15 14:30:00,256.03,256.2,255.93,255.94,9576.0,256.03,256.2,255.93,255.94,9576.0
2016-07-15 14:40:00,255.91,256.08,255.89,255.91,9560.0,255.91,256.08,255.89,255.91,9560.0
2016-07-15 14:50:00,255.85,255.97,255.75,255.84,9759.0,255.85,255.97,255.75,255.84,9759.0
2016-07-15 15:00:00,255.95,256.12,255.86,255.98,9259.0,255.95,256.12,255.86,255.98,9259.0
2016-07-15 15:10:00,255.95,256.07,255.91,256.0,8963.0,255.95,256.07,255.91,256.0,8963.0
2016-07-15 15:20:00,256.01,256.23,255.96,256.19,13722.0,256.01,256.23,255.96,256.19,13722.0
2016-07-15 15:30:00,256.19,256.43,256.1,256.11,23269.0,256.19,256.43,256.1,256.11,23269.0
2016-07-15 15:40:00,256.06,256.06,255.76,255.87,23705.0,256.06,256.06,255.76,255.87,23705.0
2016-07-15 15:50:00,255.87,255.99,255.6,255.77,69789.0,255.87,255.99,255.6,255.77,69789.0
2016-07-18 09:30:00,256.02,256.49,255.27,255.85,14832.0,256.02,256.49,255.27,255.85,14832.0
2016-07-18 09:40:00,255.95,256.03,255.5,255.88,10895.0,255.95,256.03,255.5,255.88,10895.0
2016-07-18 09:50:00,255.99,256.0,255.8,255.95,4550.0,255.99,256.0,255.8,255.95,4550.0
2016-07-18 10:00:00,255.9,256.2,255.67,255.85,11831.0,255.9,256.2,255.67,255.85,11831.0
2016-07-18 10:10:00,255.86,256.03,255.7,255.85,11855.0,255.86,256.03,255.7,255.85,11855.0
2016-07-18 10:20:00,255.92,255.92,255.64,255.89,6774.0,255.92,255.92,255.64,255.89,6774.0
2016-07-18 10:30:00,255.93,256.1,255.65,256.1,10941.0,255.93,256.1,255.65,256.1,10941.0
2016-07-18 10:40:00,256.11,256.3,255.98,256.26,9238.0,256.11,256.3,255.98,256.26,9238.0
2016-07-18 10:50:00,256.26,256.37,256.18,256.32,3578.0,256.26,256.37,256.18,256.32,3578.0
2016-07-18 11:00:00,256.38,256.83,256.38,256.83,4654.0,256.38,256.83,256.38,256.83,4654.0
2016-07-18 11:10:00,256.79,256.84,256.58,256.71,12300.0,256.79,256.84,256.58,256.71,12300.0
2016-07-18 11:20:00,256.63,256.65,256.49,256.51,4577.0,256.63,256.65,256.49,256.51,4577.0
2016-07-18 11:30:00,256.54,256.66,256.35,256.51,6047.0,256.54,256.66,256.35,256.51,6047.0
2016-07-18 11:40:00,256.56,256.72,256.42,256.5,5008.0,256.56,256.72,256.42,256.5,5008.0
2016-07-18 11:50:00,256.52,256.65,256.01,256.13,17236.0,256.52,256.65,256.01,256.13,17236.0
2016-07-18 12:00:00,256.09,256.3,255.51,255.88,13533.0,256.09,256.3,255.51,255.88,13533.0
2016-07-18 12:10:00,255.78,255.78,255.41,255.56,3700.0,255.78,255.78,255.41,255.56,3700.0
2016-07-18 12:20:00,255.59,255.62,255.32,255.62,4900.0,255.59,255.62,255.32,255.62,4900.0
2016-07-18 12:30:00,255.55,255.59,255.45,255.45,2050.0,255.55,255.59,255.45,255.45,2050.0
2016-07-18 12:40:00,255.45,256.22,255.45,255.92,16905.0,255.45,256.22,255.45,255.92,16905.0
2016-07-18 12:50:00,255.92,255.92,255.74,255.74,1904.0,255.92,255.92,255.74,255.74,1904.0
2016-07-18 13:00:00,255.8,255.8,255.51,255.66,2300.0,255.8,255.8,255.51,255.66,2300.0
2016-07-18 13:10:00,255.68,255.68,255.1,255.26,21961.0,255.68,255.68,255.1,255.26,21961.0
2016-07-18 13:20:00,255.27,255.42,255.25,255.37,2578.0,255.27,255.42,255.25,255.37,2578.0
2016-07-18 13:30:00,255.37,255.68,255.3,255.63,3712.0,255.37,255.68,255.3,255.63,3712.0
2016-07-18 13:40:00,255.71,255.97,255.7,255.78,3600.0,255.71,255.97,255.7,255.78,3600.0
2016-07-18 13:50:00,255.92,256.21,255.81,256.2,11683.0,255.92,256.21,255.81,256.2,11683.0
2016-07-18 14:00:00,256.11,256.15,255.91,256.09,5816.0,256.11,256.15,255.91,256.09,5816.0
2016-07-18 14:10:00,256.23,256.25,255.81,256.24,4065.0,256.23,256.25,255.81,256.24,4065.0
2016-07-18 14:20:00,256.1,256.45,256.07,256.32,3400.0,256.1,256.45,256.07,256.32,3400.0
2016-07-18 14:30:00,256.25,256.47,256.19,256.37,2500.0,256.25,256.47,256.19,256.37,2500.0
2016-07-18 14:40:00,256.31,256.52,256.23,256.45,3700.0,256.31,256.52,256.23,256.45,3700.0
2016-07-18 14:50:00,256.39,256.47,256.24,256.47,2100.0,256.39,256.47,256.24,256.47,2100.0
2016-07-18 15:00:00,256.42,256.6,256.37,256.5,7887.0,256.42,256.6,256.37,256.5,7887.0
2016-07-18 15:10:00,256.5,256.82,256.46,256.68,7187.0,256.5,256.82,256.46,256.68,7187.0
2016-07-18 15:20:00,256.69,256.71,256.47,256.56,19900.0,256.69,256.71,256.47,256.56,19900.0
2016-07-18 15:30:00,256.59,256.72,256.49,256.58,18957.0,256.59,256.72,256.49,256.58,18957.0
2016-07-18 15:40:00,256.6,256.6,256.04,256.04,16113.0,256.6,256.6,256.04,256.04,16113.0
2016-07-18 15:50:00,256.11,256.18,255.91,256.08,53051.0,256.11,256.18,255.91,256.08,53051.0
2016-07-19 09:30:00,256.0,256.76,254.86,255.1,11750.0,256.0,256.76,254.86,255.1,11750.0
2016-07-19 09:40:00,255.23,256.0,255.05,255.61,17659.0,255.23,256.0,255.05,255.61,17659.0
2016-07-19 09:50:00,255.38,255.72,255.09,255.72,11039.0,255.38,255.72,255.09,255.72,11039.0
2016-07-19 10:00:00,255.61,255.93,255.36,255.77,6810.0,255.61,255.93,255.36,255.77,6810.0
2016-07-19 10:10:00,255.83,256.07,255.15,255.2,7962.0,255.83,256.07,255.15,255.2,7962.0
2016-07-19 10:20:00,255.11,255.43,255.0,255.19,8450.0,255.11,255.43,255.0,255.19,8450.0
2016-07-19 10:30:00,255.04,255.32,255.02,255.15,6035.0,255.04,255.32,255.02,255.15,6035.0
2016-07-19 10:40:00,255.02,255.26,254.78,254.9,7384.0,255.02,255.26,254.78,254.9,7384.0
2016-07-19 10:50:00,254.96,255.31,254.89,255.16,21025.0,254.96,255.31,254.89,255.16,21025.0
2016-07-19 11:00:00,255.18,255.22,254.85,254.94,5500.0,255.18,255.22,254.85,254.94,5500.0
2016-07-19 11:10:00,254.91,255.12,254.8,254.93,4243.0,254.91,255.12,254.8,254.93,4243.0
2016-07-19 11:20:00,254.95,255.14,254.9,254.99,6088.0,254.95,255.14,254.9,254.99,6088.0
2016-07-19 11:30:00,255.0,255.03,254.72,254.86,7556.0,255.0,255.03,254.72,254.86,7556.0
2016-07-19 11:40:00,254.77,254.96,254.53,254.94,6871.0,254.77,254.96,254.53,254.94,6871.0
2016-07-19 11:50:00,254.8,255.09,254.77,255.0,3913.0,254.8,255.09,254.77,255.0,3913.0
2016-07-19 12:00:00,254.91,255.0,254.7,254.84,3382.0,254.91,255.0,254.7,254.84,3382.0
2016-07-19 12:10:00,254.89,255.15,254.84,255.07,6389.0,254.89,255.15,254.84,255.07,6389.0
2016-07-19 12:20:00,255.07,255.12,254.86,255.04,6350.0,255.07,255.12,254.86,255.04,6350.0
2016-07-19 12:30:00,255.0,255.06,254.94,254.97,1860.0,255.0,255.06,254.94,254.97,1860.0
2016-07-19 12:40:00,255.0,255.16,255.0,255.16,2200.0,255.0,255.16,255.0,255.16,2200.0
2016-07-19 12:50:00,255.16,255.19,255.11,255.19,1300.0,255.16,255.19,255.11,255.19,1300.0
2016-07-19 13:00:00,255.2,255.28,255.0,255.0,6049.0,255.2,255.28,255.0,255.0,6049.0
2016-07-19 13:10:00,255.0,255.0,254.87,254.87,2333.0,255.0,255.0,254.87,254.87,2333.0
2016-07-19 13:20:00,254.94,255.05,254.87,254.88,1478.0,254.94,255.05,254.87,254.88,1478.0
2016-07-19 13:30:00,254.88,255.2,254.86,255.2,5641.0,254.88,255.2,254.86,255.2,5641.0
2016-07-19 13:40:00,255.27,255.33,255.27,255.28,1000.0,255.27,255.33,255.27,255.28,1000.0
2016-07-19 13:50:00,255.31,255.31,255.13,255.27,2336.0,255.31,255.31,255.13,255.27,2336.0
2016-07-19 14:00:00,255.24,255.44,255.24,255.37,1938.0,255.24,255.44,255.24,255.37,1938.0
2016-07-19 14:10:00,255.43,255.78,255.36,255.7,3842.0,255.43,255.78,255.36,255.7,3842.0
2016-07-19 14:20:00,255.75,255.85,255.66,255.75,3600.0,255.75,255.85,255.66,255.75,3600.0
2016-07-19 14:30:00,255.78,255.81,255.69,255.8,1420.0,255.78,255.81,255.69,255.8,1420.0
2016-07-19 14:40:00,255.84,256.07,255.83,256.07,2350.0,255.84,256.07,255.83,256.07,2350.0
2016-07-19 14:50:00,256.03,256.26,255.9,255.98,8013.0,256.03,256.26,255.9,255.98,8013.0
2016-07-19 15:00:00,256.09,256.17,255.96,256.13,2895.0,256.09,256.17,255.96,256.13,2895.0
2016-07-19 15:10:00,256.04,256.25,255.96,256.25,2457.0,256.04,256.25,255.96,256.25,2457.0
2016-07-19 15:20:00,256.28,256.6,256.23,256.6,5380.0,256.28,256.6,256.23,256.6,5380.0
2016-07-19 15:30:00,256.58,256.71,256.51,256.71,6047.0,256.58,256.71,256.51,256.71,6047.0
2016-07-19 15:40:00,256.7,256.81,256.7,256.78,9421.0,256.7,256.81,256.7,256.78,9421.0
2016-07-19 15:50:00,256.82,256.91,256.74,256.86,27642.0,256.82,256.91,256.74,256.86,27642.0
2016-07-20 09:30:00,257.42,257.54,256.19,257.02,6402.0,257.42,257.54,256.19,257.02,6402.0
2016-07-20 09:40:00,256.86,256.96,256.26,256.74,10496.0,256.86,256.96,256.26,256.74,10496.0
2016-07-20 09:50:00,256.67,256.81,256.39,256.46,5904.0,256.67,256.81,256.39,256.46,5904.0
2016-07-20 10:00:00,256.39,256.39,255.68,255.96,12922.0,256.39,256.39,255.68,255.96,12922.0
2016-07-20 10:10:00,255.96,256.02,255.71,255.9,19254.0,255.96,256.02,255.71,255.9,19254.0
2016-07-20 10:20:00,255.88,256.14,255.74,255.95,15906.0,255.88,256.14,255.74,255.95,15906.0
2016-07-20 10:30:00,256.03,256.34,256.03,256.33,6150.0,256.03,256.34,256.03,256.33,6150.0
2016-07-20 10:40:00,256.36,256.64,256.31,256.39,10626.0,256.36,256.64,256.31,256.39,10626.0
2016-07-20 10:50:00,256.35,256.35,255.99,256.26,7345.0,256.35,256.35,255.99,256.26,7345.0
2016-07-20 11:00:00,256.09,256.21,255.88,256.17,3375.0,256.09,256.21,255.88,256.17,3375.0
2016-07-20 11:10:00,256.16,256.32,256.06,256.28,8880.0,256.16,256.32,256.06,256.28,8880.0
2016-07-20 11:20:00,256.37,256.37,256.02,256.06,6718.0,256.37,256.37,256.02,256.06,6718.0
2016-07-20 11:30:00,256.12,256.22,256.01,256.02,3830.0,256.12,256.22,256.01,256.02,3830.0
2016-07-20 11:40:00,256.07,256.22,255.91,256.18,14749.0,256.07,256.22,255.91,256.18,14749.0
2016-07-20 11:50:00,256.17,256.21,256.0,256.16,4253.0,256.17,256.21,256.0,256.16,4253.0
2016-07-20 12:00:00,256.06,256.33,255.98,256.26,10155.0,256.06,256.33,255.98,256.26,10155.0
2016-07-20 12:10:00,256.18,256.35,256.12,256.12,4186.0,256.18,256.35,256.12,256.12,4186.0
2016-07-20 12:20:00,256.19,256.35,256.1,256.33,4700.0,256.19,256.35,256.1,256.33,4700.0
2016-07-20 12:30:00,256.35,256.37,255.92,256.04,6408.0,256.35,256.37,255.92,256.04,6408.0
2016-07-20 12:40:00,256.04,256.04,255.85,255.93,2951.0,256.04,256.04,255.85,255.93,2951.0
2016-07-20 12:50:00,256.01,256.03,255.76,255.85,5259.0,256.01,256.03,255.76,255.85,5259.0
2016-07-20 13:00:00,255.96,256.16,255.88,256.08,4395.0,255.96,256.16,255.88,256.08,4395.0
2016-07-20 13:10:00,256.02,256.15,255.92,256.08,9794.0,256.02,256.15,255.92,256.08,9794.0
2016-07-20 13:20:00,256.1,256.34,256.1,256.22,2609.0,256.1,256.34,256.1,256.22,2609.0
2016-07-20 13:30:00,256.23,256.36,256.16,256.36,900.0,256.23,256.36,256.16,256.36,900.0
2016-07-20 13:40:00,256.39,256.4,256.24,256.32,6460.0,256.39,256.4,256.24,256.32,6460.0
2016-07-20 13:50:00,256.25,256.33,255.92,255.92,8600.0,256.25,256.33,255.92,255.92,8600.0
2016-07-20 14:00:00,255.98,256.24,255.98,256.22,8389.0,255.98,256.24,255.98,256.22,8389.0
2016-07-20 14:10:00,256.22,256.3,256.12,256.2,5450.0,256.22,256.3,256.12,256.2,5450.0
2016-07-20 14:20:00,256.2,256.27,256.06,256.08,7413.0,256.2,256.27,256.06,256.08,7413.0
2016-07-20 14:30:00,256.13,256.17,255.97,256.0,6270.0,256.13,256.17,255.97,256.0,6270.0
2016-07-20 14:40:00,255.98,256.13,255.93,256.11,7936.0,255.98,256.13,255.93,256.11,7936.0
2016-07-20 14:50:00,256.14,256.46,256.05,256.19,7800.0,256.14,256.46,256.05,256.19,7800.0
2016-07-20 15:00:00,256.13,256.24,256.0,256.13,12850.0,256.13,256.24,256.0,256.13,12850.0
2016-07-20 15:10:00,256.13,256.14,255.88,256.07,12766.0,256.13,256.14,255.88,256.07,12766.0
2016-07-20 15:20:00,256.1,256.1,255.85,255.98,18312.0,256.1,256.1,255.85,255.98,18312.0
2016-07-20 15:30:00,255.92,256.13,255.92,256.07,12916.0,255.92,256.13,255.92,256.07,12916.0
2016-07-20 15:40:00,256.1,256.31,256.03,256.11,17125.0,256.1,256.31,256.03,256.11,17125.0
2016-07-20 15:50:00,256.1,256.13,255.73,255.8,29338.0,256.1,256.13,255.73,255.8,29338.0
2016-07-21 09:30:00,255.15,255.7,254.96,255.21,13723.0,255.15,255.7,254.96,255.21,13723.0
2016-07-21 09:40:00,255.2,255.7,255.15,255.7,11890.0,255.2,255.7,255.15,255.7,11890.0
2016-07-21 09:50:00,255.69,255.69,255.3,255.52,9627.0,255.69,255.69,255.3,255.52,9627.0
2016-07-21 10:00:00,255.66,255.99,255.41,255.49,9999.0,255.66,255.99,255.41,255.49,9999.0
2016-07-21 10:10:00,255.6,255.91,255.5,255.59,9903.0,255.6,255.91,255.5,255.59,9903.0
2016-07-21 10:20:00,255.69,256.11,255.64,256.09,20101.0,255.69,256.11,255.64,256.09,20101.0
2016-07-21 10:30:00,256.2,256.6,256.12,256.6,14010.0,256.2,256.6,256.12,256.6,14010.0
2016-07-21 10:40:00,256.46,256.65,256.18,256.6,12389.0,256.46,256.65,256.18,256.6,12389.0
2016-07-21 10:50:00,256.56,256.78,256.34,256.58,5850.0,256.56,256.78,256.34,256.58,5850.0
2016-07-21 11:00:00,256.62,256.75,256.55,256.66,3679.0,256.62,256.75,256.55,256.66,3679.0
2016-07-21 11:10:00,256.57,256.63,256.37,256.37,6080.0,256.57,256.63,256.37,256.37,6080.0
2016-07-21 11:20:00,256.3,256.59,256.2,256.2,3900.0,256.3,256.59,256.2,256.2,3900.0
2016-07-21 11:30:00,256.16,256.22,255.81,256.1,12494.0,256.16,256.22,255.81,256.1,12494.0
2016-07-21 11:40:00,256.02,256.08,255.74,255.81,7225.0,256.02,256.08,255.74,255.81,7225.0
2016-07-21 11:50:00,255.77,255.99,255.59,255.99,3300.0,255.77,255.99,255.59,255.99,3300.0
2016-07-21 12:00:00,255.91,255.91,255.77,255.81,2861.0,255.91,255.91,255.77,255.81,2861.0
2016-07-21 12:10:00,255.89,255.89,255.71,255.72,3630.0,255.89,255.89,255.71,255.72,3630.0
2016-07-21 12:20:00,255.79,255.79,255.29,255.56,6412.0,255.79,255.79,255.29,255.56,6412.0
2016-07-21 12:30:00,255.61,255.69,255.38,255.6,2887.0,255.61,255.69,255.38,255.6,2887.0
2016-07-21 12:40:00,255.6,255.6,255.4,255.53,2015.0,255.6,255.6,255.4,255.53,2015.0
2016-07-21 12:50:00,255.54,255.56,255.3,255.36,6222.0,255.54,255.56,255.3,255.36,6222.0
2016-07-21 13:00:00,255.51,255.63,255.32,255.58,5425.0,255.51,255.63,255.32,255.58,5425.0
2016-07-21 13:10:00,255.59,255.74,255.5,255.7,3287.0,255.59,255.74,255.5,255.7,3287.0
2016-07-21 13:20:00,255.78,255.85,255.64,255.74,6000.0,255.78,255.85,255.64,255.74,6000.0
2016-07-21 13:30:00,255.71,255.73,255.44,255.51,6500.0,255.71,255.73,255.44,255.51,6500.0
2016-07-21 13:40:00,255.55,255.77,255.55,255.61,7000.0,255.55,255.77,255.55,255.61,7000.0
2016-07-21 13:50:00,255.52,255.52,255.1,255.1,6700.0,255.52,255.52,255.1,255.1,6700.0
2016-07-21 14:00:00,255.14,255.32,255.07,255.17,6259.0,255.14,255.32,255.07,255.17,6259.0
2016-07-21 14:10:00,255.14,255.35,255.01,255.17,8851.0,255.14,255.35,255.01,255.17,8851.0
2016-07-21 14:20:00,255.17,255.32,255.11,255.18,5900.0,255.17,255.32,255.11,255.18,5900.0
2016-07-21 14:30:00,255.27,255.34,255.12,255.12,2100.0,255.27,255.34,255.12,255.12,2100.0
2016-07-21 14:40:00,255.16,255.17,254.85,254.96,10953.0,255.16,255.17,254.85,254.96,10953.0
2016-07-21 14:50:00,255.1,255.1,254.94,255.03,3951.0,255.1,255.1,254.94,255.03,3951.0
2016-07-21 15:00:00,255.01,255.03,254.64,254.64,5092.0,255.01,255.03,254.64,254.64,5092.0
2016-07-21 15:10:00,254.69,254.78,254.63,254.71,4902.0,254.69,254.78,254.63,254.71,4902.0
2016-07-21 15:20:00,254.75,254.88,254.72,254.8,9595.0,254.75,254.88,254.72,254.8,9595.0
2016-07-21 15:30:00,254.81,254.84,254.62,254.79,16995.0,254.81,254.84,254.62,254.79,16995.0
2016-07-21 15:40:00,254.75,254.95,254.64,254.65,16547.0,254.75,254.95,254.64,254.65,16547.0
2016-07-21 15:50:00,254.73,255.04,254.69,254.88,33607.0,254.73,255.04,254.69,254.88,33607.0
2016-07-22 09:30:00,255.03,256.06,254.9,255.06,12078.0,255.03,256.06,254.9,255.06,12078.0
2016-07-22 09:40:00,255.13,255.26,255.0,255.06,5613.0,255.13,255.26,255.0,255.06,5613.0
2016-07-22 09:50:00,254.94,255.46,254.92,255.46,7152.0,254.94,255.46,254.92,255.46,7152.0
2016-07-22 10:00:00,255.41,255.77,255.38,255.45,9916.0,255.41,255.77,255.38,255.45,9916.0
2016-07-22 10:10:00,255.46,255.83,255.36,255.76,9844.0,255.46,255.83,255.36,255.76,9844.0
2016-07-22 10:20:00,255.96,256.39,255.91,256.17,4397.0,255.96,256.39,255.91,256.17,4397.0
2016-07-22 10:30:00,256.18,256.43,256.02,256.43,7685.0,256.18,256.43,256.02,256.43,7685.0
2016-07-22 10:40:00,256.29,256.85,256.26,256.74,6952.0,256.29,256.85,256.26,256.74,6952.0
2016-07-22 10:50:00,256.81,256.81,256.52,256.59,2690.0,256.81,256.81,256.52,256.59,2690.0
2016-07-22 11:00:00,256.55,256.63,256.43,256.59,11287.0,256.55,256.63,256.43,256.59,11287.0
2016-07-22 11:10:00,256.63,256.69,256.41,256.46,4141.0,256.63,256.69,256.41,256.46,4141.0
2016-07-22 11:20:00,256.57,256.69,256.53,256.59,1535.0,256.57,256.69,256.53,256.59,1535.0
2016-07-22 11:30:00,256.64,256.8,256.63,256.8,4382.0,256.64,256.8,256.63,256.8,4382.0
2016-07-22 11:40:00,256.83,257.29,256.83,257.25,5973.0,256.83,257.29,256.83,257.25,5973.0
2016-07-22 11:50:00,257.27,257.79,257.27,257.79,5197.0,257.27,257.79,257.27,257.79,5197.0
2016-07-22 12:00:00,257.71,257.75,257.56,257.6,3891.0,257.71,257.75,257.56,257.6,3891.0
2016-07-22 12:10:00,257.61,257.71,257.55,257.56,878.0,257.61,257.71,257.55,257.56,878.0
2016-07-22 12:20:00,257.65,257.68,257.53,257.66,2815.0,257.65,257.68,257.53,257.66,2815.0
2016-07-22 12:30:00,257.6,257.64,257.51,257.55,2515.0,257.6,257.64,257.51,257.55,2515.0
2016-07-22 12:40:00,257.5,257.59,257.41,257.59,3142.0,257.5,257.59,257.41,257.59,3142.0
2016-07-22 12:50:00,257.6,257.6,257.53,257.55,830.0,257.6,257.6,257.53,257.55,830.0
2016-07-22 13:00:00,257.54,257.65,257.53,257.53,2603.0,257.54,257.65,257.53,257.53,2603.0
2016-07-22 13:10:00,257.63,257.67,257.52,257.62,2019.0,257.63,257.67,257.52,257.62,2019.0
2016-07-22 13:20:00,257.5,257.58,257.46,257.57,2537.0,257.5,257.58,257.46,257.57,2537.0
2016-07-22 13:30:00,257.55,257.62,257.45,257.46,1970.0,257.55,257.62,257.45,257.46,1970.0
2016-07-22 13:40:00,257.45,257.62,257.45,257.62,1100.0,257.45,257.62,257.45,257.62,1100.0
2016-07-22 13:50:00,257.67,258.12,257.65,257.99,8819.0,257.67,258.12,257.65,257.99,8819.0
2016-07-22 14:00:00,258.01,258.11,257.93,258.06,2209.0,258.01,258.11,257.93,258.06,2209.0
2016-07-22 14:10:00,258.05,258.22,258.01,258.15,6443.0,258.05,258.22,258.01,258.15,6443.0
2016-07-22 14:20:00,258.09,258.42,258.09,258.4,8275.0,258.09,258.42,258.09,258.4,8275.0
2016-07-22 14:30:00,258.38,258.6,258.36,258.5,5346.0,258.38,258.6,258.36,258.5,5346.0
2016-07-22 14:40:00,258.51,258.53,258.38,258.49,1788.0,258.51,258.53,258.38,258.49,1788.0
2016-07-22 14:50:00,258.49,258.5,258.21,258.25,7220.0,258.49,258.5,258.21,258.25,7220.0
2016-07-22 15:00:00,258.25,258.36,258.12,258.26,10636.0,258.25,258.36,258.12,258.26,10636.0
2016-07-22 15:10:00,258.27,258.38,258.2,258.3,9107.0,258.27,258.38,258.2,258.3,9107.0
2016-07-22 15:20:00,258.35,258.62,258.35,258.53,5883.0,258.35,258.62,258.35,258.53,5883.0
2016-07-22 15:30:00,258.46,258.78,258.43,258.78,11023.0,258.46,258.78,258.43,258.78,11023.0
2016-07-22 15:40:00,258.67,258.73,258.42,258.49,6110.0,258.67,258.73,258.42,258.49,6110.0
2016-07-22 15:50:00,258.42,258.62,258.42,258.6,29420.0,258.42,258.62,258.42,258.6,29420.0
2016-07-25 09:30:00,258.96,259.46,258.5,258.51,8795.0,258.96,259.46,258.5,258.51,8795.0
2016-07-25 09:40:00,258.75,259.29,258.48,259.13,23095.0,258.75,259.29,258.48,259.13,23095.0
2016-07-25 09:50:00,258.99,259.25,258.69,258.72,8309.0,258.99,259.25,258.69,258.72,8309.0
2016-07-25 10:00:00,258.6,259.06,258.5,259.06,5989.0,258.6,259.06,258.5,259.06,5989.0
2016-07-25 10:10:00,258.98,259.1,258.67,259.01,3825.0,258.98,259.1,258.67,259.01,3825.0
2016-07-25 10:20:00,258.95,259.1,258.9,259.02,5087.0,258.95,259.1,258.9,259.02,5087.0
2016-07-25 10:30:00,259.0,259.3,258.91,259.3,4784.0,259.0,259.3,258.91,259.3,4784.0
2016-07-25 10:40:00,259.24,259.64,259.24,259.64,4816.0,259.24,259.64,259.24,259.64,4816.0
2016-07-25 10:50:00,259.58,259.74,259.38,259.38,5823.0,259.58,259.74,259.38,259.38,5823.0
2016-07-25 11:00:00,259.33,259.33,258.41,258.44,15884.0,259.33,259.33,258.41,258.44,15884.0
2016-07-25 11:10:00,258.44,258.97,258.44,258.86,5560.0,258.44,258.97,258.44,258.86,5560.0
2016-07-25 11:20:00,258.8,258.95,258.66,258.93,6283.0,258.8,258.95,258.66,258.93,6283.0
2016-07-25 11:30:00,258.8,258.9,258.77,258.83,980.0,258.8,258.9,258.77,258.83,980.0
2016-07-25 11:40:00,258.83,258.83,258.64,258.74,3000.0,258.83,258.83,258.64,258.74,3000.0
2016-07-25 11:50:00,258.73,258.75,258.52,258.66,2690.0,258.73,258.75,258.52,258.66,2690.0
2016-07-25 12:00:00,258.64,259.1,258.63,258.95,5080.0,258.64,259.1,258.63,258.95,5080.0
2016-07-25 12:10:00,258.95,259.04,258.91,259.0,4900.0,258.95,259.04,258.91,259.0,4900.0
2016-07-25 12:20:00,258.92,259.01,258.72,258.86,4616.0,258.92,259.01,258.72,258.86,4616.0
2016-07-25 12:30:00,258.83,259.11,258.83,259.06,2762.0,258.83,259.11,258.83,259.06,2762.0
2016-07-25 12:40:00,259.11,259.21,259.11,259.21,1184.0,259.11,259.21,259.11,259.21,1184.0
2016-07-25 12:50:00,259.37,259.4,259.23,259.4,2053.0,259.37,259.4,259.23,259.4,2053.0
2016-07-25 13:00:00,259.42,259.44,259.14,259.29,5305.0,259.42,259.44,259.14,259.29,5305.0
2016-07-25 13:10:00,259.28,259.6,259.19,259.53,7979.0,259.28,259.6,259.19,259.53,7979.0
2016-07-25 13:20:00,259.63,260.0,259.63,259.99,5210.0,259.63,260.0,259.63,259.99,5210.0
2016-07-25 13:30:00,259.99,259.99,259.47,259.49,8409.0,259.99,259.99,259.47,259.49,8409.0
2016-07-25 13:40:00,259.42,259.61,259.42,259.6,3951.0,259.42,259.61,259.42,259.6,3951.0
2016-07-25 13:50:00,259.58,259.95,259.48,259.73,5400.0,259.58,259.95,259.48,259.73,5400.0
2016-07-25 14:00:00,259.82,260.0,259.7,259.9,5345.0,259.82,260.0,259.7,259.9,5345.0
2016-07-25 14:10:00,259.92,259.92,259.6,259.6,2564.0,259.92,259.92,259.6,259.6,2564.0
2016-07-25 14:20:00,259.62,259.64,259.42,259.5,3200.0,259.62,259.64,259.42,259.5,3200.0
2016-07-25 14:30:00,259.5,259.5,259.29,259.29,3719.0,259.5,259.5,259.29,259.29,3719.0
2016-07-25 14:40:00,259.37,259.48,259.28,259.36,2100.0,259.37,259.48,259.28,259.36,2100.0
2016-07-25 14:50:00,259.27,259.4,259.27,259.4,2791.0,259.27,259.4,259.27,259.4,2791.0
2016-07-25 15:00:00,259.34,259.6,259.32,259.52,5673.0,259.34,259.6,259.32,259.52,5673.0
2016-07-25 15:10:00,259.58,259.64,259.45,259.45,4229.0,259.58,259.64,259.45,259.45,4229.0
2016-07-25 15:20:00,259.5,259.57,259.36,259.47,4700.0,259.5,259.57,259.36,259.47,4700.0
2016-07-25 15:30:00,259.52,259.56,259.38,259.45,3360.0,259.52,259.56,259.38,259.45,3360.0
2016-07-25 15:40:00,259.48,259.51,259.25,259.25,5500.0,259.48,259.51,259.25,259.25,5500.0
2016-07-25 15:50:00,259.3,259.57,259.22,259.56,23317.0,259.3,259.57,259.22,259.56,23317.0
2016-07-26 09:30:00,260.09,261.42,260.01,260.64,18115.0,260.09,261.42,260.01,260.64,18115.0
2016-07-26 09:40:00,260.64,260.93,260.11,260.33,15074.0,260.64,260.93,260.11,260.33,15074.0
2016-07-26 09:50:00,260.36,260.36,259.94,259.94,4237.0,260.36,260.36,259.94,259.94,4237.0
2016-07-26 10:00:00,260.06,260.42,260.06,260.12,6346.0,260.06,260.42,260.06,260.12,6346.0
2016-07-26 10:10:00,260.24,260.3,260.06,260.25,5000.0,260.24,260.3,260.06,260.25,5000.0
2016-07-26 10:20:00,260.18,260.24,260.03,260.15,2800.0,260.18,260.24,260.03,260.15,2800.0
2016-07-26 10:30:00,260.33,260.33,259.92,260.14,5869.0,260.33,260.33,259.92,260.14,5869.0
2016-07-26 10:40:00,260.2,260.23,259.65,259.78,3921.0,260.2,260.23,259.65,259.78,3921.0
2016-07-26 10:50:00,259.73,259.73,258.59,258.59,8387.0,259.73,259.73,258.59,258.59,8387.0
2016-07-26 11:00:00,258.64,258.92,258.64,258.92,5972.0,258.64,258.92,258.64,258.92,5972.0
2016-07-26 11:10:00,258.86,259.07,258.58,259.04,5984.0,258.86,259.07,258.58,259.04,5984.0
2016-07-26 11:20:00,259.03,259.18,259.0,259.08,4383.0,259.03,259.18,259.0,259.08,4383.0
2016-07-26 11:30:00,258.94,259.17,258.94,259.09,3394.0,258.94,259.17,258.94,259.09,3394.0
2016-07-26 11:40:00,259.01,259.12,258.92,258.92,2500.0,259.01,259.12,258.92,258.92,2500.0
2016-07-26 11:50:00,258.99,259.43,258.99,259.21,8320.0,258.99,259.43,258.99,259.21,8320.0
2016-07-26 12:00:00,259.41,259.49,259.32,259.35,4150.0,259.41,259.49,259.32,259.35,4150.0
2016-07-26 12:10:00,259.27,259.5,259.27,259.47,2044.0,259.27,259.5,259.27,259.47,2044.0
2016-07-26 12:20:00,259.47,259.54,259.25,259.25,7025.0,259.47,259.54,259.25,259.25,7025.0
2016-07-26 12:30:00,259.17,259.28,259.12,259.19,4008.0,259.17,259.28,259.12,259.19,4008.0
2016-07-26 12:40:00,259.17,259.18,259.03,259.03,4348.0,259.17,259.18,259.03,259.03,4348.0
2016-07-26 12:50:00,259.06,259.1,258.95,258.97,4991.0,259.06,259.1,258.95,258.97,4991.0
2016-07-26 13:00:00,259.12,259.22,259.09,259.13,3454.0,259.12,259.22,259.09,259.13,3454.0
2016-07-26 13:10:00,259.13,259.17,259.09,259.11,2600.0,259.13,259.17,259.09,259.11,2600.0
2016-07-26 13:20:00,259.09,259.09,258.6,258.69,5364.0,259.09,259.09,258.6,258.69,5364.0
2016-07-26 13:30:00,258.66,258.86,258.66,258.77,2712.0,258.66,258.86,258.66,258.77,2712.0
2016-07-26 13:40:00,258.81,258.89,258.64,258.68,3700.0,258.81,258.89,258.64,258.68,3700.0
2016-07-26 13:50:00,258.73,258.75,258.47,258.47,5155.0,258.73,258.75,258.47,258.47,5155.0
2016-07-26 14:00:00,258.47,258.84,258.47,258.68,4739.0,258.47,258.84,258.47,258.68,4739.0
2016-07-26 14:10:00,258.68,258.84,258.61,258.84,4850.0,258.68,258.84,258.61,258.84,4850.0
2016-07-26 14:20:00,258.91,259.08,258.9,258.92,3700.0,258.91,259.08,258.9,258.92,3700.0
2016-07-26 14:30:00,258.95,259.03,258.73,258.82,16386.0,258.95,259.03,258.73,258.82,16386.0
2016-07-26 14:40:00,258.95,259.03,258.8,258.88,4711.0,258.95,259.03,258.8,258.88,4711.0
2016-07-26 14:50:00,258.93,258.94,258.7,258.8,4316.0,258.93,258.94,258.7,258.8,4316.0
2016-07-26 15:00:00,258.75,259.03,258.71,258.99,7388.0,258.75,259.03,258.71,258.99,7388.0
2016-07-26 15:10:00,258.95,259.0,258.8,258.83,5388.0,258.95,259.0,258.8,258.83,5388.0
2016-07-26 15:20:00,258.8,259.0,258.8,258.93,4597.0,258.8,259.0,258.8,258.93,4597.0
2016-07-26 15:30:00,258.93,259.02,258.86,259.0,7548.0,258.93,259.02,258.86,259.0,7548.0
2016-07-26 15:40:00,259.0,259.0,258.71,258.89,14188.0,259.0,259.0,258.71,258.89,14188.0
2016-07-26 15:50:00,258.92,259.11,258.81,258.9,44462.0,258.92,259.11,258.81,258.9,44462.0
2016-07-27 09:30:00,258.81,259.99,258.81,259.99,18436.0,258.81,259.99,258.81,259.99,18436.0
2016-07-27 09:40:00,259.64,259.64,258.53,259.02,16421.0,259.64,259.64,258.53,259.02,16421.0
2016-07-27 09:50:00,259.12,259.52,259.12,259.52,14835.0,259.12,259.52,259.12,259.52,14835.0
2016-07-27 10:00:00,259.33,259.38,258.44,258.8,10355.0,259.33,259.38,258.44,258.8,10355.0
2016-07-27 10:10:00,258.66,258.84,258.52,258.72,12086.0,258.66,258.84,258.52,258.72,12086.0
2016-07-27 10:20:00,258.79,258.79,258.09,258.1,8943.0,258.79,258.79,258.09,258.1,8943.0
2016-07-27 10:30:00,258.12,258.33,257.84,257.85,10057.0,258.12,258.33,257.84,257.85,10057.0
2016-07-27 10:40:00,257.81,257.83,257.6,257.77,9017.0,257.81,257.83,257.6,257.77,9017.0
2016-07-27 10:50:00,257.72,257.79,257.59,257.65,6408.0,257.72,257.79,257.59,257.65,6408.0
2016-07-27 11:00:00,257.65,257.73,257.56,257.73,2504.0,257.65,257.73,257.56,257.73,2504.0
2016-07-27 11:10:00,257.78,257.83,257.35,257.58,6911.0,257.78,257.83,257.35,257.58,6911.0
2016-07-27 11:20:00,257.69,258.39,257.43,258.25,13376.0,257.69,258.39,257.43,258.25,13376.0
2016-07-27 11:30:00,258.1,258.38,258.09,258.15,3343.0,258.1,258.38,258.09,258.15,3343.0
2016-07-27 11:40:00,258.08,258.28,258.0,258.05,2243.0,258.08,258.28,258.0,258.05,2243.0
2016-07-27 11:50:00,258.03,258.19,257.64,257.64,3072.0,258.03,258.19,257.64,257.64,3072.0
2016-07-27 12:00:00,257.61,257.82,257.49,257.82,6665.0,257.61,257.82,257.49,257.82,6665.0
2016-07-27 12:10:00,257.72,257.83,257.6,257.65,2966.0,257.72,257.83,257.6,257.65,2966.0
2016-07-27 12:20:00,257.66,257.73,257.51,257.6,7218.0,257.66,257.73,257.51,257.6,7218.0
2016-07-27 12:30:00,257.49,257.57,257.4,257.4,2290.0,257.49,257.57,257.4,257.4,2290.0
2016-07-27 12:40:00,257.56,257.62,257.35,257.38,2562.0,257.56,257.62,257.35,257.38,2562.0
2016-07-27 12:50:00,257.43,257.7,257.4,257.7,5708.0,257.43,257.7,257.4,257.7,5708.0
2016-07-27 13:00:00,257.66,257.82,257.6,257.67,4593.0,257.66,257.82,257.6,257.67,4593.0
2016-07-27 13:10:00,257.62,257.78,257.51,257.71,7106.0,257.62,257.78,257.51,257.71,7106.0
2016-07-27 13:20:00,257.76,257.76,257.39,257.48,4763.0,257.76,257.76,257.39,257.48,4763.0
2016-07-27 13:30:00,257.43,257.57,257.36,257.45,3787.0,257.43,257.57,257.36,257.45,3787.0
2016-07-27 13:40:00,257.45,257.62,257.35,257.61,7235.0,257.45,257.62,257.35,257.61,7235.0
2016-07-27 13:50:00,257.56,257.58,257.36,257.49,3743.0,257.56,257.58,257.36,257.49,3743.0
2016-07-27 14:00:00,257.35,257.95,256.82,257.81,19379.0,257.35,257.95,256.82,257.81,19379.0
2016-07-27 14:10:00,257.71,258.54,257.32,258.17,7411.0,257.71,258.54,257.32,258.17,7411.0
2016-07-27 14:20:00,258.2,258.34,257.72,257.72,8135.0,258.2,258.34,257.72,257.72,8135.0
2016-07-27 14:30:00,257.69,258.04,257.52,257.84,6625.0,257.69,258.04,257.52,257.84,6625.0
2016-07-27 14:40:00,257.93,258.14,257.84,257.96,5365.0,257.93,258.14,257.84,257.96,5365.0
2016-07-27 14:50:00,257.95,257.96,257.77,257.96,3800.0,257.95,257.96,257.77,257.96,3800.0
2016-07-27 15:00:00,257.98,258.1,257.96,258.08,2200.0,257.98,258.1,257.96,258.08,2200.0
2016-07-27 15:10:00,258.07,258.42,258.02,258.34,14609.0,258.07,258.42,258.02,258.34,14609.0
2016-07-27 15:20:00,258.34,258.45,258.17,258.28,5775.0,258.34,258.45,258.17,258.28,5775.0
2016-07-27 15:30:00,258.27,258.46,258.19,258.38,5441.0,258.27,258.46,258.19,258.38,5441.0
2016-07-27 15:40:00,258.37,258.37,257.61,257.64,7625.0,258.37,258.37,257.61,257.64,7625.0
2016-07-27 15:50:00,257.6,257.81,257.56,257.75,18833.0,257.6,257.81,257.56,257.75,18833.0
2016-07-28 09:30:00,257.42,259.08,257.28,257.32,18015.0,257.42,259.08,257.28,257.32,18015.0
2016-07-28 09:40:00,257.14,258.2,257.14,257.57,8187.0,257.14,258.2,257.14,257.57,8187.0
2016-07-28 09:50:00,257.28,257.89,257.04,257.89,5500.0,257.28,257.89,257.04,257.89,5500.0
2016-07-28 10:00:00,257.89,258.21,257.57,258.06,10927.0,257.89,258.21,257.57,258.06,10927.0
2016-07-28 10:10:00,258.0,258.05,257.55,257.55,7591.0,258.0,258.05,257.55,257.55,7591.0
2016-07-28 10:20:00,257.62,257.87,257.5,257.69,3200.0,257.62,257.87,257.5,257.69,3200.0
2016-07-28 10:30:00,257.78,257.96,257.54,257.66,4251.0,257.78,257.96,257.54,257.66,4251.0
2016-07-28 10:40:00,257.76,258.11,257.67,258.11,4642.0,257.76,258.11,257.67,258.11,4642.0
2016-07-28 10:50:00,258.06,258.06,257.78,257.9,4310.0,258.06,258.06,257.78,257.9,4310.0
2016-07-28 11:00:00,257.75,258.1,257.75,257.99,3700.0,257.75,258.1,257.75,257.99,3700.0
2016-07-28 11:10:00,258.0,258.89,258.0,258.78,7000.0,258.0,258.89,258.0,258.78,7000.0
2016-07-28 11:20:00,258.78,259.18,258.78,259.07,8727.0,258.78,259.18,258.78,259.07,8727.0
2016-07-28 11:30:00,259.03,259.1,258.81,258.84,3660.0,259.03,259.1,258.81,258.84,3660.0
2016-07-28 11:40:00,258.92,259.0,258.55,258.82,2555.0,258.92,259.0,258.55,258.82,2555.0
2016-07-28 11:50:00,258.83,259.19,258.58,259.19,3931.0,258.83,259.19,258.58,259.19,3931.0
2016-07-28 12:00:00,259.18,259.18,258.74,258.81,3700.0,259.18,259.18,258.74,258.81,3700.0
2016-07-28 12:10:00,258.88,259.33,258.86,259.29,2694.0,258.88,259.33,258.86,259.29,2694.0
2016-07-28 12:20:00,259.35,259.41,258.88,259.12,4951.0,259.35,259.41,258.88,259.12,4951.0
2016-07-28 12:30:00,259.13,259.5,259.13,259.5,4200.0,259.13,259.5,259.13,259.5,4200.0
2016-07-28 12:40:00,259.58,259.61,259.47,259.61,4243.0,259.58,259.61,259.47,259.61,4243.0
2016-07-28 12:50:00,259.5,259.71,259.5,259.61,3245.0,259.5,259.71,259.5,259.61,3245.0
2016-07-28 13:00:00,259.61,260.15,259.45,260.08,36164.0,259.61,260.15,259.45,260.08,36164.0
2016-07-28 13:10:00,260.15,260.48,260.07,260.47,5064.0,260.15,260.48,260.07,260.47,5064.0
2016-07-28 13:20:00,260.45,260.45,260.02,260.37,8843.0,260.45,260.45,260.02,260.37,8843.0
2016-07-28 13:30:00,260.23,260.37,260.22,260.32,3784.0,260.23,260.37,260.22,260.32,3784.0
2016-07-28 13:40:00,260.3,260.37,260.15,260.16,4186.0,260.3,260.37,260.15,260.16,4186.0
2016-07-28 13:50:00,260.27,260.57,260.1,260.57,3695.0,260.27,260.57,260.1,260.57,3695.0
2016-07-28 14:00:00,260.64,260.66,260.44,260.47,3956.0,260.64,260.66,260.44,260.47,3956.0
2016-07-28 14:10:00,260.44,260.45,260.08,260.19,6300.0,260.44,260.45,260.08,260.19,6300.0
2016-07-28 14:20:00,260.12,260.29,260.07,260.29,5600.0,260.12,260.29,260.07,260.29,5600.0
2016-07-28 14:30:00,260.24,260.56,260.23,260.5,5798.0,260.24,260.56,260.23,260.5,5798.0
2016-07-28 14:40:00,260.57,260.57,260.18,260.3,8847.0,260.57,260.57,260.18,260.3,8847.0
2016-07-28 14:50:00,260.24,260.41,260.07,260.15,6411.0,260.24,260.41,260.07,260.15,6411.0
2016-07-28 15:00:00,260.24,260.27,260.01,260.12,9005.0,260.24,260.27,260.01,260.12,9005.0
2016-07-28 15:10:00,260.12,260.36,260.05,260.13,5188.0,260.12,260.36,260.05,260.13,5188.0
2016-07-28 15:20:00,260.15,260.31,260.11,260.17,5500.0,260.15,260.31,260.11,260.17,5500.0
2016-07-28 15:30:00,260.18,260.4,260.05,260.12,8210.0,260.18,260.4,260.05,260.12,8210.0
2016-07-28 15:40:00,260.24,260.41,260.19,260.41,12210.0,260.24,260.41,260.19,260.41,12210.0
2016-07-28 15:50:00,260.43,260.53,260.24,260.46,45590.0,260.43,260.53,260.24,260.46,45590.0
2016-07-29 09:30:00,260.76,261.4,260.74,261.26,9153.0,260.76,261.4,260.74,261.26,9153.0
2016-07-29 09:40:00,261.2,261.37,260.4,260.75,63497.0,261.2,261.37,260.4,260.75,63497.0
2016-07-29 09:50:00,260.8,261.03,260.51,260.51,4038.0,260.8,261.03,260.51,260.51,4038.0
2016-07-29 10:00:00,260.48,260.77,260.24,260.7,7581.0,260.48,260.77,260.24,260.7,7581.0
2016-07-29 10:10:00,260.65,260.79,260.13,260.3,5795.0,260.65,260.79,260.13,260.3,5795.0
2016-07-29 10:20:00,260.36,260.65,260.2,260.65,2100.0,260.36,260.65,260.2,260.65,2100.0
2016-07-29 10:30:00,260.65,260.71,260.48,260.66,4545.0,260.65,260.71,260.48,260.66,4545.0
2016-07-29 10:40:00,260.8,260.91,260.49,260.79,4045.0,260.8,260.91,260.49,260.79,4045.0
2016-07-29 10:50:00,260.78,261.0,260.75,260.8,2097.0,260.78,261.0,260.75,260.8,2097.0
2016-07-29 11:00:00,260.89,260.98,260.39,260.51,3461.0,260.89,260.98,260.39,260.51,3461.0
2016-07-29 11:10:00,260.51,260.67,260.51,260.55,2675.0,260.51,260.67,260.51,260.55,2675.0
2016-07-29 11:20:00,260.5,260.84,260.5,260.83,2000.0,260.5,260.84,260.5,260.83,2000.0
2016-07-29 11:30:00,260.81,261.4,260.81,261.4,3540.0,260.81,261.4,260.81,261.4,3540.0
2016-07-29 11:40:00,261.4,261.55,261.28,261.28,4165.0,261.4,261.55,261.28,261.28,4165.0
2016-07-29 11:50:00,261.39,261.51,261.2,261.41,3343.0,261.39,261.51,261.2,261.41,3343.0
2016-07-29 12:00:00,261.37,261.54,261.25,261.34,4700.0,261.37,261.54,261.25,261.34,4700.0
2016-07-29 12:10:00,261.27,261.83,261.27,261.72,13773.0,261.27,261.83,261.27,261.72,13773.0
2016-07-29 12:20:00,261.66,261.84,261.57,261.6,2700.0,261.66,261.84,261.57,261.6,2700.0
2016-07-29 12:30:00,261.58,261.79,261.58,261.71,2050.0,261.58,261.79,261.58,261.71,2050.0
2016-07-29 12:40:00,261.69,261.71,261.62,261.65,2753.0,261.69,261.71,261.62,261.65,2753.0
2016-07-29 12:50:00,261.53,261.88,261.4,261.78,2100.0,261.53,261.88,261.4,261.78,2100.0
2016-07-29 13:00:00,261.73,261.85,261.38,261.57,3654.0,261.73,261.85,261.38,261.57,3654.0
2016-07-29 13:10:00,261.65,261.69,261.46,261.56,2611.0,261.65,261.69,261.46,261.56,2611.0
2016-07-29 13:20:00,261.53,261.79,261.51,261.79,3003.0,261.53,261.79,261.51,261.79,3003.0
2016-07-29 13:30:00,261.9,261.9,261.71,261.72,2202.0,261.9,261.9,261.71,261.72,2202.0
2016-07-29 13:40:00,261.78,261.96,261.55,261.86,3660.0,261.78,261.96,261.55,261.86,3660.0
2016-07-29 13:50:00,261.95,261.95,261.8,261.81,7260.0,261.95,261.95,261.8,261.81,7260.0
2016-07-29 14:00:00,261.86,261.97,261.74,261.97,8288.0,261.86,261.97,261.74,261.97,8288.0
2016-07-29 14:10:00,261.96,262.0,261.78,261.98,3469.0,261.96,262.0,261.78,261.98,3469.0
2016-07-29 14:20:00,261.98,262.12,261.92,261.95,6172.0,261.98,262.12,261.92,261.95,6172.0
2016-07-29 14:30:00,261.94,261.94,261.27,261.28,4400.0,261.94,261.94,261.27,261.28,4400.0
2016-07-29 14:40:00,261.27,261.49,261.27,261.48,6521.0,261.27,261.49,261.27,261.48,6521.0
2016-07-29 14:50:00,261.56,261.78,261.51,261.64,6109.0,261.56,261.78,261.51,261.64,6109.0
2016-07-29 15:00:00,261.64,261.69,261.36,261.47,6915.0,261.64,261.69,261.36,261.47,6915.0
2016-07-29 15:10:00,261.49,261.53,261.23,261.23,5974.0,261.49,261.53,261.23,261.23,5974.0
2016-07-29 15:20:00,261.3,261.49,261.19,261.19,5562.0,261.3,261.49,261.19,261.19,5562.0
2016-07-29 15:30:00,261.16,261.35,260.85,260.85,11047.0,261.16,261.35,260.85,260.85,11047.0
2016-07-29 15:40:00,260.92,261.35,260.87,261.2,15691.0,260.92,261.35,260.87,261.2,15691.0
2016-07-29 15:50:00,261.21,261.46,261.13,261.22,52973.0,261.21,261.46,261.13,261.22,52973.0
2016-08-01 09:30:00,262.19,262.71,261.55,262.05,21311.0,262.19,262.71,261.55,262.05,21311.0
2016-08-01 09:40:00,261.67,262.81,261.67,262.38,10948.0,261.67,262.81,261.67,262.38,10948.0
2016-08-01 09:50:00,262.53,262.7,262.21,262.3,11601.0,262.53,262.7,262.21,262.3,11601.0
2016-08-01 10:00:00,262.34,262.6,262.12,262.35,17278.0,262.34,262.6,262.12,262.35,17278.0
2016-08-01 10:10:00,262.29,262.44,262.05,262.28,33308.0,262.29,262.44,262.05,262.28,33308.0
2016-08-01 10:20:00,262.11,262.26,261.93,261.95,9607.0,262.11,262.26,261.93,261.95,9607.0
2016-08-01 10:30:00,261.97,262.05,261.35,261.42,16488.0,261.97,262.05,261.35,261.42,16488.0
2016-08-01 10:40:00,261.37,261.66,261.29,261.4,7616.0,261.37,261.66,261.29,261.4,7616.0
2016-08-01 10:50:00,261.4,261.53,261.03,261.27,5869.0,261.4,261.53,261.03,261.27,5869.0
2016-08-01 11:00:00,261.26,261.76,261.24,261.65,16068.0,261.26,261.76,261.24,261.65,16068.0
2016-08-01 11:10:00,261.65,261.88,261.26,261.52,30233.0,261.65,261.88,261.26,261.52,30233.0
2016-08-01 11:20:00,261.53,261.53,261.0,261.0,20398.0,261.53,261.53,261.0,261.0,20398.0
2016-08-01 11:30:00,261.0,261.41,260.74,260.87,15660.0,261.0,261.41,260.74,260.87,15660.0
2016-08-01 11:40:00,260.87,261.03,260.21,260.36,29105.0,260.87,261.03,260.21,260.36,29105.0
2016-08-01 11:50:00,260.36,260.38,259.7,259.7,16351.0,260.36,260.38,259.7,259.7,16351.0
2016-08-01 12:00:00,259.63,259.88,259.5,259.63,11466.0,259.63,259.88,259.5,259.63,11466.0
2016-08-01 12:10:00,259.6,259.61,259.14,259.5,8232.0,259.6,259.61,259.14,259.5,8232.0
2016-08-01 12:20:00,259.39,259.4,258.71,259.23,7434.0,259.39,259.4,258.71,259.23,7434.0
2016-08-01 12:30:00,259.26,259.98,259.2,259.92,5778.0,259.26,259.98,259.2,259.92,5778.0
2016-08-01 12:40:00,259.87,260.1,259.82,260.1,3817.0,259.87,260.1,259.82,260.1,3817.0
2016-08-01 12:50:00,260.1,260.44,260.06,260.29,10345.0,260.1,260.44,260.06,260.29,10345.0
2016-08-01 13:00:00,260.36,260.36,259.99,260.16,3850.0,260.36,260.36,259.99,260.16,3850.0
2016-08-01 13:10:00,260.1,260.2,259.99,260.09,4286.0,260.1,260.2,259.99,260.09,4286.0
2016-08-01 13:20:00,260.02,260.19,259.94,260.04,4152.0,260.02,260.19,259.94,260.04,4152.0
2016-08-01 13:30:00,260.12,260.37,260.1,260.25,6100.0,260.12,260.37,260.1,260.25,6100.0
2016-08-01 13:40:00,260.02,260.17,259.97,260.0,5594.0,260.02,260.17,259.97,260.0,5594.0
2016-08-01 13:50:00,259.94,260.2,259.66,260.19,9884.0,259.94,260.2,259.66,260.19,9884.0
2016-08-01 14:00:00,260.25,260.28,259.79,259.81,11650.0,260.25,260.28,259.79,259.81,11650.0
2016-08-01 14:10:00,259.73,259.83,259.53,259.62,5225.0,259.73,259.83,259.53,259.62,5225.0
2016-08-01 14:20:00,259.68,260.12,259.64,259.81,5600.0,259.68,260.12,259.64,259.81,5600.0
2016-08-01 14:30:00,259.82,260.17,259.79,260.06,4800.0,259.82,260.17,259.79,260.06,4800.0
2016-08-01 14:40:00,260.12,260.39,259.96,260.32,4415.0,260.12,260.39,259.96,260.32,4415.0
2016-08-01 14:50:00,260.31,260.39,260.08,260.29,3819.0,260.31,260.39,260.08,260.29,3819.0
2016-08-01 15:00:00,260.27,260.42,260.19,260.24,8993.0,260.27,260.42,260.19,260.24,8993.0
2016-08-01 15:10:00,260.21,260.5,260.06,260.1,11358.0,260.21,260.5,260.06,260.1,11358.0
2016-08-01 15:20:00,260.02,260.11,259.8,259.92,10270.0,260.02,260.11,259.8,259.92,10270.0
2016-08-01 15:30:00,259.95,260.3,259.91,260.3,14428.0,259.95,260.3,259.91,260.3,14428.0
2016-08-01 15:40:00,260.26,260.31,259.97,260.04,39177.0,260.26,260.31,259.97,260.04,39177.0
2016-08-01 15:50:00,260.07,260.58,260.0,260.57,109830.0,260.07,260.58,260.0,260.57,109830.0
2016-08-02 09:30:00,261.51,262.0,259.0,259.03,21211.0,261.51,262.0,259.0,259.03,21211.0
2016-08-02 09:40:00,259.16,259.4,258.66,258.66,15330.0,259.16,259.4,258.66,258.66,15330.0
2016-08-02 09:50:00,258.74,259.08,258.31,258.31,13394.0,258.74,259.08,258.31,258.31,13394.0
2016-08-02 10:00:00,258.33,258.49,257.87,257.93,10327.0,258.33,258.49,257.87,257.93,10327.0
2016-08-02 10:10:00,257.86,258.19,257.6,257.73,9704.0,257.86,258.19,257.6,257.73,9704.0
2016-08-02 10:20:00,257.74,258.01,257.27,257.37,8840.0,257.74,258.01,257.27,257.37,8840.0
2016-08-02 10:30:00,257.32,257.37,256.66,256.77,18120.0,257.32,257.37,256.66,256.77,18120.0
2016-08-02 10:40:00,256.8,256.8,255.16,255.3,30032.0,256.8,256.8,255.16,255.3,30032.0
2016-08-02 10:50:00,255.3,255.67,255.06,255.24,28747.0,255.3,255.67,255.06,255.24,28747.0
2016-08-02 11:00:00,255.37,256.53,255.36,256.53,13022.0,255.37,256.53,255.36,256.53,13022.0
2016-08-02 11:10:00,256.42,257.23,256.42,257.14,12231.0,256.42,257.23,256.42,257.14,12231.0
2016-08-02 11:20:00,257.17,257.47,257.05,257.06,6665.0,257.17,257.47,257.05,257.06,6665.0
2016-08-02 11:30:00,257.11,257.48,257.07,257.15,4900.0,257.11,257.48,257.07,257.15,4900.0
2016-08-02 11:40:00,257.26,257.37,256.74,256.76,11299.0,257.26,257.37,256.74,256.76,11299.0
2016-08-02 11:50:00,256.76,256.8,256.11,256.25,7352.0,256.76,256.8,256.11,256.25,7352.0
2016-08-02 12:00:00,256.19,256.36,255.85,256.28,17310.0,256.19,256.36,255.85,256.28,17310.0
2016-08-02 12:10:00,256.31,256.65,256.18,256.56,7535.0,256.31,256.65,256.18,256.56,7535.0
2016-08-02 12:20:00,256.59,256.81,256.45,256.46,7733.0,256.59,256.81,256.45,256.46,7733.0
2016-08-02 12:30:00,256.36,256.45,256.04,256.15,11645.0,256.36,256.45,256.04,256.15,11645.0
2016-08-02 12:40:00,256.14,256.7,256.08,256.5,7341.0,256.14,256.7,256.08,256.5,7341.0
2016-08-02 12:50:00,256.48,256.77,256.27,256.41,7926.0,256.48,256.77,256.27,256.41,7926.0
2016-08-02 13:00:00,256.44,256.44,255.9,256.05,8793.0,256.44,256.44,255.9,256.05,8793.0
2016-08-02 13:10:00,256.01,256.22,255.99,256.15,5000.0,256.01,256.22,255.99,256.15,5000.0
2016-08-02 13:20:00,256.2,256.48,256.17,256.45,5030.0,256.2,256.48,256.17,256.45,5030.0
2016-08-02 13:30:00,256.47,256.73,256.4,256.43,8412.0,256.47,256.73,256.4,256.43,8412.0
2016-08-02 13:40:00,256.38,256.8,256.35,256.69,7300.0,256.38,256.8,256.35,256.69,7300.0
2016-08-02 13:50:00,256.67,256.68,256.19,256.31,7900.0,256.67,256.68,256.19,256.31,7900.0
2016-08-02 14:00:00,256.33,256.57,256.0,256.57,9635.0,256.33,256.57,256.0,256.57,9635.0
2016-08-02 14:10:00,256.6,256.78,256.39,256.67,6824.0,256.6,256.78,256.39,256.67,6824.0
2016-08-02 14:20:00,256.71,256.95,256.5,256.79,10708.0,256.71,256.95,256.5,256.79,10708.0
2016-08-02 14:30:00,256.74,256.94,256.63,256.63,5855.0,256.74,256.94,256.63,256.63,5855.0
2016-08-02 14:40:00,256.69,257.03,256.44,256.45,7155.0,256.69,257.03,256.44,256.45,7155.0
2016-08-02 14:50:00,256.56,256.71,256.17,256.2,12811.0,256.56,256.71,256.17,256.2,12811.0
2016-08-02 15:00:00,256.16,256.54,256.16,256.32,11231.0,256.16,256.54,256.16,256.32,11231.0
2016-08-02 15:10:00,256.37,256.39,256.06,256.3,14500.0,256.37,256.39,256.06,256.3,14500.0
2016-08-02 15:20:00,256.3,256.47,256.06,256.07,17444.0,256.3,256.47,256.06,256.07,17444.0
2016-08-02 15:30:00,256.06,256.73,256.02,256.68,17750.0,256.06,256.73,256.02,256.68,17750.0
2016-08-02 15:40:00,256.67,257.24,256.49,257.06,21083.0,256.67,257.24,256.49,257.06,21083.0
2016-08-02 15:50:00,257.06,257.09,256.82,256.97,35183.0,257.06,257.09,256.82,256.97,35183.0
2016-08-03 09:30:00,256.76,257.23,255.06,255.71,23775.0,256.76,257.23,255.06,255.71,23775.0
2016-08-03 09:40:00,255.81,256.57,255.67,256.49,9745.0,255.81,256.57,255.67,256.49,9745.0
2016-08-03 09:50:00,256.32,256.89,256.3,256.78,7608.0,256.32,256.89,256.3,256.78,7608.0
2016-08-03 10:00:00,256.77,257.29,256.69,256.8,10004.0,256.77,257.29,256.69,256.8,10004.0
2016-08-03 10:10:00,256.89,257.62,256.89,257.34,6841.0,256.89,257.62,256.89,257.34,6841.0
2016-08-03 10:20:00,257.43,257.64,257.22,257.47,4765.0,257.43,257.64,257.22,257.47,4765.0
2016-08-03 10:30:00,257.33,257.88,257.23,257.46,6098.0,257.33,257.88,257.23,257.46,6098.0
2016-08-03 10:40:00,257.61,257.75,257.36,257.55,5335.0,257.61,257.75,257.36,257.55,5335.0
2016-08-03 10:50:00,257.42,257.8,257.1,257.15,5185.0,257.42,257.8,257.1,257.15,5185.0
2016-08-03 11:00:00,257.18,257.73,257.16,257.47,4700.0,257.18,257.73,257.16,257.47,4700.0
2016-08-03 11:10:00,257.55,257.75,257.47,257.47,4100.0,257.55,257.75,257.47,257.47,4100.0
2016-08-03 11:20:00,257.65,257.9,257.47,257.47,3400.0,257.65,257.9,257.47,257.47,3400.0
2016-08-03 11:30:00,257.49,257.57,257.27,257.57,2025.0,257.49,257.57,257.27,257.57,2025.0
2016-08-03 11:40:00,257.49,257.56,257.22,257.56,4600.0,257.49,257.56,257.22,257.56,4600.0
2016-08-03 11:50:00,257.61,257.76,257.5,257.74,3900.0,257.61,257.76,257.5,257.74,3900.0
2016-08-03 12:00:00,257.69,257.7,257.53,257.59,3400.0,257.69,257.7,257.53,257.59,3400.0
2016-08-03 12:10:00,257.56,257.79,257.48,257.56,4849.0,257.56,257.79,257.48,257.56,4849.0
2016-08-03 12:20:00,257.52,257.64,257.36,257.51,3000.0,257.52,257.64,257.36,257.51,3000.0
2016-08-03 12:30:00,257.55,257.73,257.4,257.73,3100.0,257.55,257.73,257.4,257.73,3100.0
2016-08-03 12:40:00,257.79,258.31,257.78,258.19,5800.0,257.79,258.31,257.78,258.19,5800.0
2016-08-03 12:50:00,258.2,258.42,258.13,258.38,5306.0,258.2,258.42,258.13,258.38,5306.0
2016-08-03 13:00:00,258.34,258.83,258.27,258.83,5290.0,258.34,258.83,258.27,258.83,5290.0
2016-08-03 13:10:00,258.76,258.96,258.67,258.8,3300.0,258.76,258.96,258.67,258.8,3300.0
2016-08-03 13:20:00,258.78,258.94,258.67,258.85,5053.0,258.78,258.94,258.67,258.85,5053.0
2016-08-03 13:30:00,258.86,258.91,258.52,258.61,15874.0,258.86,258.91,258.52,258.61,15874.0
2016-08-03 13:40:00,258.49,258.66,258.44,258.44,2301.0,258.49,258.66,258.44,258.44,2301.0
2016-08-03 13:50:00,258.59,258.68,258.18,258.62,6370.0,258.59,258.68,258.18,258.62,6370.0
2016-08-03 14:00:00,258.65,258.91,258.42,258.6,6534.0,258.65,258.91,258.42,258.6,6534.0
2016-08-03 14:10:00,258.57,258.66,258.35,258.35,2610.0,258.57,258.66,258.35,258.35,2610.0
2016-08-03 14:20:00,258.43,258.69,258.25,258.25,3500.0,258.43,258.69,258.25,258.25,3500.0
2016-08-03 14:30:00,258.16,258.69,258.16,258.24,4301.0,258.16,258.69,258.16,258.24,4301.0
2016-08-03 14:40:00,258.33,258.7,257.98,258.18,9723.0,258.33,258.7,257.98,258.18,9723.0
2016-08-03 14:50:00,258.27,258.43,258.1,258.12,5850.0,258.27,258.43,258.1,258.12,5850.0
2016-08-03 15:00:00,258.13,258.55,258.04,258.45,5880.0,258.13,258.55,258.04,258.45,5880.0
2016-08-03 15:10:00,258.55,258.55,258.08,258.13,10379.0,258.55,258.55,258.08,258.13,10379.0
2016-08-03 15:20:00,258.08,258.38,258.06,258.17,8513.0,258.08,258.38,258.06,258.17,8513.0
2016-08-03 15:30:00,258.22,258.3,258.03,258.3,7750.0,258.22,258.3,258.03,258.3,7750.0
2016-08-03 15:40:00,258.34,258.51,258.17,258.42,11432.0,258.34,258.51,258.17,258.42,11432.0
2016-08-03 15:50:00,258.43,258.96,258.43,258.92,42058.0,258.43,258.96,258.43,258.92,42058.0
2016-08-04 09:30:00,258.33,259.25,258.0,258.47,7146.0,258.33,259.25,258.0,258.47,7146.0
2016-08-04 09:40:00,258.5,259.28,258.2,258.53,7796.0,258.5,259.28,258.2,258.53,7796.0
2016-08-04 09:50:00,258.37,258.53,257.59,257.59,5421.0,258.37,258.53,257.59,257.59,5421.0
2016-08-04 10:00:00,257.62,257.65,256.63,256.86,5700.0,257.62,257.65,256.63,256.86,5700.0
2016-08-04 10:10:00,257.04,257.24,256.67,257.19,4232.0,257.04,257.24,256.67,257.19,4232.0
2016-08-04 10:20:00,257.34,257.67,257.19,257.57,7553.0,257.34,257.67,257.19,257.57,7553.0
2016-08-04 10:30:00,257.7,258.18,257.63,258.18,8657.0,257.7,258.18,257.63,258.18,8657.0
2016-08-04 10:40:00,258.34,258.34,257.9,257.9,10439.0,258.34,258.34,257.9,257.9,10439.0
2016-08-04 10:50:00,257.89,258.54,257.82,258.54,7344.0,257.89,258.54,257.82,258.54,7344.0
2016-08-04 11:00:00,258.48,259.04,258.44,259.04,10100.0,258.48,259.04,258.44,259.04,10100.0
2016-08-04 11:10:00,259.04,259.11,258.59,258.81,4120.0,259.04,259.11,258.59,258.81,4120.0
2016-08-04 11:20:00,259.01,259.52,258.97,259.5,7278.0,259.01,259.52,258.97,259.5,7278.0
2016-08-04 11:30:00,259.45,259.69,259.37,259.69,16081.0,259.45,259.69,259.37,259.69,16081.0
2016-08-04 11:40:00,259.53,259.62,259.39,259.46,2400.0,259.53,259.62,259.39,259.46,2400.0
2016-08-04 11:50:00,259.56,259.84,259.33,259.71,8737.0,259.56,259.84,259.33,259.71,8737.0
2016-08-04 12:00:00,259.84,260.23,259.84,260.23,18872.0,259.84,260.23,259.84,260.23,18872.0
2016-08-04 12:10:00,260.21,260.37,260.17,260.18,6363.0,260.21,260.37,260.17,260.18,6363.0
2016-08-04 12:20:00,260.3,260.31,259.96,260.14,7514.0,260.3,260.31,259.96,260.14,7514.0
2016-08-04 12:30:00,260.13,260.29,259.85,259.85,5240.0,260.13,260.29,259.85,259.85,5240.0
2016-08-04 12:40:00,259.85,260.42,259.85,260.42,3830.0,259.85,260.42,259.85,260.42,3830.0
2016-08-04 12:50:00,260.38,260.63,260.36,260.45,9156.0,260.38,260.63,260.36,260.45,9156.0
2016-08-04 13:00:00,260.41,260.56,259.94,259.94,9124.0,260.41,260.56,259.94,259.94,9124.0
2016-08-04 13:10:00,260.0,260.47,259.92,260.31,10598.0,260.0,260.47,259.92,260.31,10598.0
2016-08-04 13:20:00,260.4,260.4,259.88,260.11,4500.0,260.4,260.4,259.88,260.11,4500.0
2016-08-04 13:30:00,260.24,260.3,259.85,259.99,2500.0,260.24,260.3,259.85,259.99,2500.0
2016-08-04 13:40:00,259.97,260.3,259.97,260.28,3125.0,259.97,260.3,259.97,260.28,3125.0
2016-08-04 13:50:00,260.28,260.39,260.14,260.37,9550.0,260.28,260.39,260.14,260.37,9550.0
2016-08-04 14:00:00,260.37,260.64,260.35,260.4,5839.0,260.37,260.64,260.35,260.4,5839.0
2016-08-04 14:10:00,260.37,260.37,259.94,259.94,3481.0,260.37,260.37,259.94,259.94,3481.0
2016-08-04 14:20:00,259.98,260.21,259.97,260.05,2517.0,259.98,260.21,259.97,260.05,2517.0
2016-08-04 14:30:00,259.98,260.09,259.95,260.0,5334.0,259.98,260.09,259.95,260.0,5334.0
2016-08-04 14:40:00,260.0,260.1,259.88,259.99,5301.0,260.0,260.1,259.88,259.99,5301.0
2016-08-04 14:50:00,259.9,260.04,259.85,259.94,4900.0,259.9,260.04,259.85,259.94,4900.0
2016-08-04 15:00:00,259.88,259.88,259.68,259.88,6355.0,259.88,259.88,259.68,259.88,6355.0
2016-08-04 15:10:00,259.87,259.88,259.66,259.66,4320.0,259.87,259.88,259.66,259.66,4320.0
2016-08-04 15:20:00,259.74,259.98,259.69,259.95,7961.0,259.74,259.98,259.69,259.95,7961.0
2016-08-04 15:30:00,259.97,260.35,259.94,260.35,10465.0,259.97,260.35,259.94,260.35,10465.0
2016-08-04 15:40:00,260.35,260.44,259.94,260.14,17062.0,260.35,260.44,259.94,260.14,17062.0
2016-08-04 15:50:00,260.19,260.69,260.19,260.68,69206.0,260.19,260.69,260.19,260.68,69206.0
2016-08-05 09:30:00,261.34,261.91,260.71,261.91,20298.0,261.34,261.91,260.71,261.91,20298.0
2016-08-05 09:40:00,261.9,262.4,261.75,261.94,14353.0,261.9,262.4,261.75,261.94,14353.0
2016-08-05 09:50:00,261.98,262.46,261.98,262.03,9365.0,261.98,262.46,261.98,262.03,9365.0
2016-08-05 10:00:00,262.12,262.4,261.92,261.92,5824.0,262.12,262.4,261.92,261.92,5824.0
2016-08-05 10:10:00,261.88,262.42,261.7,262.19,5930.0,261.88,262.42,261.7,262.19,5930.0
2016-08-05 10:20:00,262.18,262.36,261.89,262.36,4169.0,262.18,262.36,261.89,262.36,4169.0
2016-08-05 10:30:00,262.41,262.65,262.2,262.56,5911.0,262.41,262.65,262.2,262.56,5911.0
2016-08-05 10:40:00,262.56,262.58,261.65,261.84,6415.0,262.56,262.58,261.65,261.84,6415.0
2016-08-05 10:50:00,262.02,262.26,261.85,262.18,4760.0,262.02,262.26,261.85,262.18,4760.0
2016-08-05 11:00:00,262.25,262.56,261.87,261.87,5308.0,262.25,262.56,261.87,261.87,5308.0
2016-08-05 11:10:00,261.92,261.92,261.58,261.61,5190.0,261.92,261.92,261.58,261.61,5190.0
2016-08-05 11:20:00,261.73,262.16,261.68,262.13,3600.0,261.73,262.16,261.68,262.13,3600.0
2016-08-05 11:30:00,262.13,262.38,262.03,262.27,7623.0,262.13,262.38,262.03,262.27,7623.0
2016-08-05 11:40:00,262.29,262.34,261.89,261.89,2900.0,262.29,262.34,261.89,261.89,2900.0
2016-08-05 11:50:00,261.78,261.86,261.59,261.69,3737.0,261.78,261.86,261.59,261.69,3737.0
2016-08-05 12:00:00,261.73,261.79,261.5,261.51,5846.0,261.73,261.79,261.5,261.51,5846.0
2016-08-05 12:10:00,261.41,261.69,261.41,261.57,5138.0,261.41,261.69,261.41,261.57,5138.0
2016-08-05 12:20:00,261.43,261.67,261.39,261.52,3100.0,261.43,261.67,261.39,261.52,3100.0
2016-08-05 12:30:00,261.52,261.61,261.39,261.39,1900.0,261.52,261.61,261.39,261.39,1900.0
2016-08-05 12:40:00,261.38,261.63,261.33,261.34,4000.0,261.38,261.63,261.33,261.34,4000.0
2016-08-05 12:50:00,261.44,261.45,261.24,261.35,12242.0,261.44,261.45,261.24,261.35,12242.0
2016-08-05 13:00:00,261.36,261.57,261.29,261.33,5085.0,261.36,261.57,261.29,261.33,5085.0
2016-08-05 13:10:00,261.42,261.6,261.33,261.46,3300.0,261.42,261.6,261.33,261.46,3300.0
2016-08-05 13:20:00,261.43,261.44,261.25,261.3,1947.0,261.43,261.44,261.25,261.3,1947.0
2016-08-05 13:30:00,261.27,261.56,261.27,261.27,6105.0,261.27,261.56,261.27,261.27,6105.0
2016-08-05 13:40:00,261.27,261.52,261.26,261.33,4364.0,261.27,261.52,261.26,261.33,4364.0
2016-08-05 13:50:00,261.46,261.57,261.34,261.39,13590.0,261.46,261.57,261.34,261.39,13590.0
2016-08-05 14:00:00,261.43,261.44,261.3,261.34,3000.0,261.43,261.44,261.3,261.34,3000.0
2016-08-05 14:10:00,261.36,261.43,261.25,261.25,2551.0,261.36,261.43,261.25,261.25,2551.0
2016-08-05 14:20:00,261.37,261.49,261.31,261.4,5321.0,261.37,261.49,261.31,261.4,5321.0
2016-08-05 14:30:00,261.39,261.77,261.35,261.75,10315.0,261.39,261.77,261.35,261.75,10315.0
2016-08-05 14:40:00,261.65,261.88,261.49,261.66,6523.0,261.65,261.88,261.49,261.66,6523.0
2016-08-05 14:50:00,261.66,262.14,261.66,261.93,5782.0,261.66,262.14,261.66,261.93,5782.0
2016-08-05 15:00:00,261.96,262.55,261.96,262.47,6576.0,261.96,262.55,261.96,262.47,6576.0
2016-08-05 15:10:00,262.5,262.78,262.5,262.55,14043.0,262.5,262.78,262.5,262.55,14043.0
2016-08-05 15:20:00,262.57,262.58,262.32,262.58,6682.0,262.57,262.58,262.32,262.58,6682.0
2016-08-05 15:30:00,262.58,262.58,262.25,262.34,8907.0,262.58,262.58,262.25,262.34,8907.0
2016-08-05 15:40:00,262.36,262.4,262.02,262.02,9827.0,262.36,262.4,262.02,262.02,9827.0
2016-08-05 15:50:00,262.08,262.41,262.06,262.35,38831.0,262.08,262.41,262.06,262.35,38831.0
2016-08-08 09:30:00,263.16,263.56,262.53,262.76,20569.0,263.16,263.56,262.53,262.76,20569.0
2016-08-08 09:40:00,262.77,263.15,262.51,262.56,8314.0,262.77,263.15,262.51,262.56,8314.0
2016-08-08 09:50:00,262.62,262.62,262.06,262.06,4575.0,262.62,262.62,262.06,262.06,4575.0
2016-08-08 10:00:00,262.05,262.28,261.85,262.05,4795.0,262.05,262.28,261.85,262.05,4795.0
2016-08-08 10:10:00,261.99,262.01,261.78,261.85,3143.0,261.99,262.01,261.78,261.85,3143.0
2016-08-08 10:20:00,261.82,261.87,261.47,261.57,3150.0,261.82,261.87,261.47,261.57,3150.0
2016-08-08 10:30:00,261.25,261.43,260.93,261.0,5511.0,261.25,261.43,260.93,261.0,5511.0
2016-08-08 10:40:00,261.02,261.31,260.75,260.92,4638.0,261.02,261.31,260.75,260.92,4638.0
2016-08-08 10:50:00,260.84,260.95,260.78,260.93,2794.0,260.84,260.95,260.78,260.93,2794.0
2016-08-08 11:00:00,261.01,261.23,260.89,261.15,2723.0,261.01,261.23,260.89,261.15,2723.0
2016-08-08 11:10:00,261.09,261.25,260.99,261.25,3126.0,261.09,261.25,260.99,261.25,3126.0
2016-08-08 11:20:00,261.29,261.64,261.28,261.64,4887.0,261.29,261.64,261.28,261.64,4887.0
2016-08-08 11:30:00,261.59,261.64,261.36,261.36,9818.0,261.59,261.64,261.36,261.36,9818.0
2016-08-08 11:40:00,261.31,261.31,261.19,261.26,3500.0,261.31,261.31,261.19,261.26,3500.0
2016-08-08 11:50:00,261.22,261.26,261.0,261.11,3200.0,261.22,261.26,261.0,261.11,3200.0
2016-08-08 12:00:00,261.37,261.37,261.27,261.27,1440.0,261.37,261.37,261.27,261.27,1440.0
2016-08-08 12:10:00,261.29,261.29,261.09,261.12,2000.0,261.29,261.29,261.09,261.12,2000.0
2016-08-08 12:20:00,261.07,261.18,261.06,261.15,2650.0,261.07,261.18,261.06,261.15,2650.0
2016-08-08 12:30:00,261.24,261.25,261.0,261.02,4115.0,261.24,261.25,261.0,261.02,4115.0
2016-08-08 12:40:00,261.0,261.07,260.66,261.02,14133.0,261.0,261.07,260.66,261.02,14133.0
2016-08-08 12:50:00,261.03,261.32,261.02,261.32,1171.0,261.03,261.32,261.02,261.32,1171.0
2016-08-08 13:00:00,261.29,261.32,261.13,261.27,2100.0,261.29,261.32,261.13,261.27,2100.0
2016-08-08 13:10:00,261.33,261.4,261.24,261.33,1500.0,261.33,261.4,261.24,261.33,1500.0
2016-08-08 13:20:00,261.32,261.33,261.23,261.31,1400.0,261.32,261.33,261.23,261.31,1400.0
2016-08-08 13:30:00,261.24,261.36,261.18,261.18,3311.0,261.24,261.36,261.18,261.18,3311.0
2016-08-08 13:40:00,261.13,261.34,261.13,261.3,1145.0,261.13,261.34,261.13,261.3,1145.0
2016-08-08 13:50:00,261.34,261.34,261.22,261.22,2845.0,261.34,261.34,261.22,261.22,2845.0
2016-08-08 14:00:00,261.22,261.24,261.11,261.18,5898.0,261.22,261.24,261.11,261.18,5898.0
2016-08-08 14:10:00,261.25,261.25,260.89,261.01,4788.0,261.25,261.25,260.89,261.01,4788.0
2016-08-08 14:20:00,260.95,261.03,260.87,260.87,1415.0,260.95,261.03,260.87,260.87,1415.0
2016-08-08 14:30:00,260.82,261.1,260.82,261.1,2100.0,260.82,261.1,260.82,261.1,2100.0
2016-08-08 14:40:00,261.02,261.25,260.99,261.21,2055.0,261.02,261.25,260.99,261.21,2055.0
2016-08-08 14:50:00,261.14,261.25,261.12,261.12,4278.0,261.14,261.25,261.12,261.12,4278.0
2016-08-08 15:00:00,261.1,261.29,261.1,261.18,8200.0,261.1,261.29,261.1,261.18,8200.0
2016-08-08 15:10:00,261.17,261.22,261.15,261.17,1585.0,261.17,261.22,261.15,261.17,1585.0
2016-08-08 15:20:00,261.22,261.23,261.08,261.17,2700.0,261.22,261.23,261.08,261.17,2700.0
2016-08-08 15:30:00,261.13,261.18,261.05,261.08,7042.0,261.13,261.18,261.05,261.08,7042.0
2016-08-08 15:40:00,261.05,261.09,260.96,260.98,5984.0,261.05,261.09,260.96,260.98,5984.0
2016-08-08 15:50:00,260.99,261.33,260.93,261.33,39327.0,260.99,261.33,260.93,261.33,39327.0
2016-08-09 09:30:00,261.44,262.13,260.78,260.9,8244.0,261.44,262.13,260.78,260.9,8244.0
2016-08-09 09:40:00,260.89,261.28,260.79,261.17,2905.0,260.89,261.28,260.79,261.17,2905.0
2016-08-09 09:50:00,261.36,261.86,261.29,261.53,6050.0,261.36,261.86,261.29,261.53,6050.0
2016-08-09 10:00:00,261.63,261.9,261.51,261.7,4100.0,261.63,261.9,261.51,261.7,4100.0
2016-08-09 10:10:00,261.95,262.25,261.91,262.12,4155.0,261.95,262.25,261.91,262.12,4155.0
2016-08-09 10:20:00,262.1,262.31,262.0,262.21,2522.0,262.1,262.31,262.0,262.21,2522.0
2016-08-09 10:30:00,262.13,262.31,262.05,262.25,1877.0,262.13,262.31,262.05,262.25,1877.0
2016-08-09 10:40:00,262.26,262.33,262.14,262.33,5147.0,262.26,262.33,262.14,262.33,5147.0
2016-08-09 10:50:00,262.27,262.32,262.05,262.31,3010.0,262.27,262.32,262.05,262.31,3010.0
2016-08-09 11:00:00,262.31,262.43,262.13,262.25,3494.0,262.31,262.43,262.13,262.25,3494.0
2016-08-09 11:10:00,262.3,262.39,262.19,262.23,2900.0,262.3,262.39,262.19,262.23,2900.0
2016-08-09 11:20:00,262.17,262.59,262.17,262.59,2255.0,262.17,262.59,262.17,262.59,2255.0
2016-08-09 11:30:00,262.57,262.57,262.31,262.35,1700.0,262.57,262.57,262.31,262.35,1700.0
2016-08-09 11:40:00,262.33,262.34,262.27,262.34,500.0,262.33,262.34,262.27,262.34,500.0
2016-08-09 11:50:00,262.32,262.68,262.31,262.48,4014.0,262.32,262.68,262.31,262.48,4014.0
2016-08-09 12:00:00,262.5,262.88,262.45,262.81,3191.0,262.5,262.88,262.45,262.81,3191.0
2016-08-09 12:10:00,262.74,262.74,262.51,262.51,2056.0,262.74,262.74,262.51,262.51,2056.0
2016-08-09 12:20:00,262.5,262.5,262.28,262.41,1949.0,262.5,262.5,262.28,262.41,1949.0
2016-08-09 12:30:00,262.44,262.45,262.19,262.39,1779.0,262.44,262.45,262.19,262.39,1779.0
2016-08-09 12:40:00,262.4,262.58,262.27,262.41,8388.0,262.4,262.58,262.27,262.41,8388.0
2016-08-09 12:50:00,262.41,262.44,262.3,262.43,1969.0,262.41,262.44,262.3,262.43,1969.0
2016-08-09 13:00:00,262.4,262.64,262.36,262.43,5682.0,262.4,262.64,262.36,262.43,5682.0
2016-08-09 13:10:00,262.37,262.37,262.16,262.21,2218.0,262.37,262.37,262.16,262.21,2218.0
2016-08-09 13:20:00,262.18,262.24,262.16,262.17,1890.0,262.18,262.24,262.16,262.17,1890.0
2016-08-09 13:30:00,262.13,262.34,262.09,262.18,4285.0,262.13,262.34,262.09,262.18,4285.0
2016-08-09 13:40:00,262.23,262.24,261.88,262.14,4116.0,262.23,262.24,261.88,262.14,4116.0
2016-08-09 13:50:00,262.15,262.15,261.85,261.96,3012.0,262.15,262.15,261.85,261.96,3012.0
2016-08-09 14:00:00,261.95,262.02,261.9,262.0,3200.0,261.95,262.02,261.9,262.0,3200.0
2016-08-09 14:10:00,262.02,262.02,261.65,261.74,3900.0,262.02,262.02,261.65,261.74,3900.0
2016-08-09 14:20:00,261.89,261.91,261.73,261.73,2800.0,261.89,261.91,261.73,261.73,2800.0
2016-08-09 14:30:00,261.65,261.65,261.19,261.43,3600.0,261.65,261.65,261.19,261.43,3600.0
2016-08-09 14:40:00,261.37,261.46,261.36,261.42,4582.0,261.37,261.46,261.36,261.42,4582.0
2016-08-09 14:50:00,261.47,261.77,261.38,261.55,3825.0,261.47,261.77,261.38,261.55,3825.0
2016-08-09 15:00:00,261.64,261.73,261.53,261.54,4183.0,261.64,261.73,261.53,261.54,4183.0
2016-08-09 15:10:00,261.63,261.63,261.44,261.53,2650.0,261.63,261.63,261.44,261.53,2650.0
2016-08-09 15:20:00,261.42,261.63,261.42,261.54,4719.0,261.42,261.63,261.42,261.54,4719.0
2016-08-09 15:30:00,261.54,261.72,261.45,261.72,4700.0,261.54,261.72,261.45,261.72,4700.0
2016-08-09 15:40:00,261.72,261.84,261.61,261.74,8972.0,261.72,261.84,261.61,261.74,8972.0
2016-08-09 15:50:00,261.8,261.91,261.67,261.91,26332.0,261.8,261.91,261.67,261.91,26332.0
2016-08-10 09:30:00,262.39,263.48,261.92,262.81,8817.0,262.39,263.48,261.92,262.81,8817.0
2016-08-10 09:40:00,262.57,262.82,262.13,262.47,4202.0,262.57,262.82,262.13,262.47,4202.0
2016-08-10 09:50:00,262.33,262.54,262.28,262.28,2349.0,262.33,262.54,262.28,262.28,2349.0
2016-08-10 10:00:00,262.15,262.4,262.11,262.27,2175.0,262.15,262.4,262.11,262.27,2175.0
2016-08-10 10:10:00,262.27,262.41,262.23,262.3,2000.0,262.27,262.41,262.23,262.3,2000.0
2016-08-10 10:20:00,262.72,262.82,262.5,262.5,2505.0,262.72,262.82,262.5,262.5,2505.0
2016-08-10 10:30:00,262.52,262.75,262.46,262.52,2550.0,262.52,262.75,262.46,262.52,2550.0
2016-08-10 10:40:00,262.49,262.68,262.49,262.64,1400.0,262.49,262.68,262.49,262.64,1400.0
2016-08-10 10:50:00,262.69,262.98,262.65,262.65,3250.0,262.69,262.98,262.65,262.65,3250.0
2016-08-10 11:00:00,262.67,262.82,262.5,262.7,4764.0,262.67,262.82,262.5,262.7,4764.0
2016-08-10 11:10:00,262.7,262.7,261.81,261.85,2544.0,262.7,262.7,261.81,261.85,2544.0
2016-08-10 11:20:00,261.78,262.21,261.78,262.08,3700.0,261.78,262.21,261.78,262.08,3700.0
2016-08-10 11:30:00,262.21,262.28,261.82,262.28,2313.0,262.21,262.28,261.82,262.28,2313.0
2016-08-10 11:40:00,262.24,262.27,262.0,262.27,2812.0,262.24,262.27,262.0,262.27,2812.0
2016-08-10 11:50:00,262.4,262.49,262.25,262.3,1400.0,262.4,262.49,262.25,262.3,1400.0
2016-08-10 12:00:00,262.29,262.57,262.09,262.57,8920.0,262.29,262.57,262.09,262.57,8920.0
2016-08-10 12:10:00,262.49,262.82,262.42,262.8,3516.0,262.49,262.82,262.42,262.8,3516.0
2016-08-10 12:20:00,262.9,262.9,262.62,262.77,3037.0,262.9,262.9,262.62,262.77,3037.0
2016-08-10 12:30:00,262.67,262.98,262.58,262.98,5200.0,262.67,262.98,262.58,262.98,5200.0
2016-08-10 12:40:00,262.99,263.07,262.88,262.99,4100.0,262.99,263.07,262.88,262.99,4100.0
2016-08-10 12:50:00,262.98,263.15,262.88,262.88,6656.0,262.98,263.15,262.88,262.88,6656.0
2016-08-10 13:00:00,262.82,263.16,262.79,263.08,2613.0,262.82,263.16,262.79,263.08,2613.0
2016-08-10 13:10:00,263.03,263.09,262.7,262.8,3811.0,263.03,263.09,262.7,262.8,3811.0
2016-08-10 13:20:00,262.81,263.04,262.77,262.91,2400.0,262.81,263.04,262.77,262.91,2400.0
2016-08-10 13:30:00,262.85,263.12,262.84,263.01,2000.0,262.85,263.12,262.84,263.01,2000.0
2016-08-10 13:40:00,263.05,263.2,263.05,263.2,1600.0,263.05,263.2,263.05,263.2,1600.0
2016-08-10 13:50:00,263.12,263.16,263.05,263.07,2050.0,263.12,263.16,263.05,263.07,2050.0
2016-08-10 14:00:00,262.95,262.98,262.75,262.77,5723.0,262.95,262.98,262.75,262.77,5723.0
2016-08-10 14:10:00,262.81,262.86,262.41,262.42,2726.0,262.81,262.86,262.41,262.42,2726.0
2016-08-10 14:20:00,262.43,262.51,262.25,262.32,3994.0,262.43,262.51,262.25,262.32,3994.0
2016-08-10 14:30:00,262.25,262.55,262.03,262.47,4322.0,262.25,262.55,262.03,262.47,4322.0
2016-08-10 14:40:00,262.6,262.6,262.2,262.56,3425.0,262.6,262.6,262.2,262.56,3425.0
2016-08-10 14:50:00,262.62,262.62,262.47,262.51,2465.0,262.62,262.62,262.47,262.51,2465.0
2016-08-10 15:00:00,262.63,262.63,262.5,262.57,2139.0,262.63,262.63,262.5,262.57,2139.0
2016-08-10 15:10:00,262.69,262.8,262.56,262.68,3336.0,262.69,262.8,262.56,262.68,3336.0
2016-08-10 15:20:00,262.72,262.98,262.71,262.93,6883.0,262.72,262.98,262.71,262.93,6883.0
2016-08-10 15:30:00,262.84,262.92,262.57,262.59,5692.0,262.84,262.92,262.57,262.59,5692.0
2016-08-10 15:40:00,262.66,262.69,262.31,262.34,7173.0,262.66,262.69,262.31,262.34,7173.0
2016-08-10 15:50:00,262.38,263.1,262.36,263.09,40695.0,262.38,263.1,262.36,263.09,40695.0
2016-08-11 09:30:00,264.0,266.16,262.78,265.09,30785.0,264.0,266.16,262.78,265.09,30785.0
2016-08-11 09:40:00,264.68,265.29,263.88,264.21,11082.0,264.68,265.29,263.88,264.21,11082.0
2016-08-11 09:50:00,264.2,264.37,264.01,264.07,5909.0,264.2,264.37,264.01,264.07,5909.0
2016-08-11 10:00:00,263.91,264.03,263.28,263.28,8267.0,263.91,264.03,263.28,263.28,8267.0
2016-08-11 10:10:00,263.14,263.76,263.05,263.63,6371.0,263.14,263.76,263.05,263.63,6371.0
2016-08-11 10:20:00,263.79,263.79,263.24,263.65,5984.0,263.79,263.79,263.24,263.65,5984.0
2016-08-11 10:30:00,263.54,264.5,263.42,264.5,4270.0,263.54,264.5,263.42,264.5,4270.0
2016-08-11 10:40:00,264.5,264.82,264.2,264.42,9210.0,264.5,264.82,264.2,264.42,9210.0
2016-08-11 10:50:00,264.45,264.52,263.96,263.96,5351.0,264.45,264.52,263.96,263.96,5351.0
2016-08-11 11:00:00,263.94,264.33,263.93,264.32,3838.0,263.94,264.33,263.93,264.32,3838.0
2016-08-11 11:10:00,264.49,264.49,263.94,264.0,4782.0,264.49,264.49,263.94,264.0,4782.0
2016-08-11 11:20:00,264.0,264.04,263.74,264.0,4716.0,264.0,264.04,263.74,264.0,4716.0
2016-08-11 11:30:00,263.95,264.12,263.73,264.04,6375.0,263.95,264.12,263.73,264.04,6375.0
2016-08-11 11:40:00,264.05,264.07,263.85,263.95,2500.0,264.05,264.07,263.85,263.95,2500.0
2016-08-11 11:50:00,264.03,264.15,263.9,264.07,3400.0,264.03,264.15,263.9,264.07,3400.0
2016-08-11 12:00:00,264.09,264.17,263.92,264.06,4500.0,264.09,264.17,263.92,264.06,4500.0
2016-08-11 12:10:00,264.0,264.03,263.66,263.74,3800.0,264.0,264.03,263.66,263.74,3800.0
2016-08-11 12:20:00,263.77,264.04,263.75,263.84,5042.0,263.77,264.04,263.75,263.84,5042.0
2016-08-11 12:30:00,264.1,264.1,264.0,264.05,1600.0,264.1,264.1,264.0,264.05,1600.0
2016-08-11 12:40:00,264.09,264.31,264.06,264.2,2700.0,264.09,264.31,264.06,264.2,2700.0
2016-08-11 12:50:00,264.16,264.52,264.16,264.38,5237.0,264.16,264.52,264.16,264.38,5237.0
2016-08-11 13:00:00,264.51,264.85,264.46,264.75,4811.0,264.51,264.85,264.46,264.75,4811.0
2016-08-11 13:10:00,264.77,264.82,264.42,264.63,9005.0,264.77,264.82,264.42,264.63,9005.0
2016-08-11 13:20:00,264.62,264.8,264.6,264.78,4280.0,264.62,264.8,264.6,264.78,4280.0
2016-08-11 13:30:00,264.68,264.89,264.59,264.67,4349.0,264.68,264.89,264.59,264.67,4349.0
2016-08-11 13:40:00,264.66,265.06,264.64,264.98,2532.0,264.66,265.06,264.64,264.98,2532.0
2016-08-11 13:50:00,264.96,265.15,264.9,265.15,5726.0,264.96,265.15,264.9,265.15,5726.0
2016-08-11 14:00:00,265.15,265.25,265.09,265.2,5734.0,265.15,265.25,265.09,265.2,5734.0
2016-08-11 14:10:00,265.2,265.38,265.14,265.35,5661.0,265.2,265.38,265.14,265.35,5661.0
2016-08-11 14:20:00,265.26,265.81,265.26,265.77,6256.0,265.26,265.81,265.26,265.77,6256.0
2016-08-11 14:30:00,265.8,265.8,265.4,265.46,7844.0,265.8,265.8,265.4,265.46,7844.0
2016-08-11 14:40:00,265.4,265.68,265.4,265.49,2662.0,265.4,265.68,265.4,265.49,2662.0
2016-08-11 14:50:00,265.56,265.7,265.18,265.26,4234.0,265.56,265.7,265.18,265.26,4234.0
2016-08-11 15:00:00,265.29,265.38,265.2,265.34,4800.0,265.29,265.38,265.2,265.34,4800.0
2016-08-11 15:10:00,265.39,265.43,265.27,265.31,7975.0,265.39,265.43,265.27,265.31,7975.0
2016-08-11 15:20:00,265.34,265.41,265.17,265.24,6897.0,265.34,265.41,265.17,265.24,6897.0
2016-08-11 15:30:00,265.23,265.58,265.22,265.44,9629.0,265.23,265.58,265.22,265.44,9629.0
2016-08-11 15:40:00,265.47,265.75,265.41,265.69,6571.0,265.47,265.75,265.41,265.69,6571.0
2016-08-11 15:50:00,265.72,266.19,265.72,265.95,59142.0,265.72,266.19,265.72,265.95,59142.0
2016-08-12 09:30:00,265.05,266.96,265.05,266.49,19474.0,265.05,266.96,265.05,266.49,19474.0
2016-08-12 09:40:00,266.46,266.75,265.89,266.14,9085.0,266.46,266.75,265.89,266.14,9085.0
2016-08-12 09:50:00,266.02,266.2,265.71,265.72,6755.0,266.02,266.2,265.71,265.72,6755.0
2016-08-12 10:00:00,265.67,266.1,265.67,266.0,6020.0,265.67,266.1,265.67,266.0,6020.0
2016-08-12 10:10:00,266.04,266.09,265.83,265.84,6079.0,266.04,266.09,265.83,265.84,6079.0
2016-08-12 10:20:00,265.75,266.04,265.5,265.69,10973.0,265.75,266.04,265.5,265.69,10973.0
2016-08-12 10:30:00,265.73,265.79,265.59,265.65,5443.0,265.73,265.79,265.59,265.65,5443.0
2016-08-12 10:40:00,265.69,265.78,265.34,265.43,8344.0,265.69,265.78,265.34,265.43,8344.0
2016-08-12 10:50:00,265.47,265.93,265.47,265.86,8376.0,265.47,265.93,265.47,265.86,8376.0
2016-08-12 11:00:00,265.93,266.32,265.89,266.07,4800.0,265.93,266.32,265.89,266.07,4800.0
2016-08-12 11:10:00,266.08,266.31,266.02,266.31,3300.0,266.08,266.31,266.02,266.31,3300.0
2016-08-12 11:20:00,266.28,266.75,266.2,266.54,7671.0,266.28,266.75,266.2,266.54,7671.0
2016-08-12 11:30:00,266.65,266.77,266.54,266.59,3353.0,266.65,266.77,266.54,266.59,3353.0
2016-08-12 11:40:00,266.56,266.61,266.27,266.52,6748.0,266.56,266.61,266.27,266.52,6748.0
2016-08-12 11:50:00,266.42,266.72,266.42,266.67,2916.0,266.42,266.72,266.42,266.67,2916.0
2016-08-12 12:00:00,266.65,266.97,266.64,266.86,5761.0,266.65,266.97,266.64,266.86,5761.0
2016-08-12 12:10:00,266.88,266.88,266.6,266.63,5938.0,266.88,266.88,266.6,266.63,5938.0
2016-08-12 12:20:00,266.59,266.9,266.59,266.81,7766.0,266.59,266.9,266.59,266.81,7766.0
2016-08-12 12:30:00,266.83,266.89,266.51,266.57,8277.0,266.83,266.89,266.51,266.57,8277.0
2016-08-12 12:40:00,266.62,266.75,266.54,266.65,5639.0,266.62,266.75,266.54,266.65,5639.0
2016-08-12 12:50:00,266.69,266.85,266.67,266.78,2596.0,266.69,266.85,266.67,266.78,2596.0
2016-08-12 13:00:00,266.73,266.73,266.28,266.36,4821.0,266.73,266.73,266.28,266.36,4821.0
2016-08-12 13:10:00,266.29,266.33,265.83,265.85,4080.0,266.29,266.33,265.83,265.85,4080.0
2016-08-12 13:20:00,265.88,266.0,265.8,265.9,4661.0,265.88,266.0,265.8,265.9,4661.0
2016-08-12 13:30:00,265.94,266.22,265.93,265.99,5413.0,265.94,266.22,265.93,265.99,5413.0
2016-08-12 13:40:00,266.0,266.37,266.0,266.21,5587.0,266.0,266.37,266.0,266.21,5587.0
2016-08-12 13:50:00,266.19,266.3,266.0,266.29,12350.0,266.19,266.3,266.0,266.29,12350.0
2016-08-12 14:00:00,266.16,266.22,266.07,266.18,5036.0,266.16,266.22,266.07,266.18,5036.0
2016-08-12 14:10:00,266.21,266.26,266.05,266.05,4525.0,266.21,266.26,266.05,266.05,4525.0
2016-08-12 14:20:00,266.12,266.23,266.1,266.21,2946.0,266.12,266.23,266.1,266.21,2946.0
2016-08-12 14:30:00,266.22,266.3,266.09,266.15,16662.0,266.22,266.3,266.09,266.15,16662.0
2016-08-12 14:40:00,266.15,266.27,266.12,266.2,6196.0,266.15,266.27,266.12,266.2,6196.0
2016-08-12 14:50:00,266.13,266.23,266.09,266.17,6425.0,266.13,266.23,266.09,266.17,6425.0
2016-08-12 15:00:00,266.23,266.28,266.14,266.2,8127.0,266.23,266.28,266.14,266.2,8127.0
2016-08-12 15:10:00,266.27,266.37,266.23,266.34,4568.0,266.27,266.37,266.23,266.34,4568.0
2016-08-12 15:20:00,266.32,266.93,266.29,266.93,9346.0,266.32,266.93,266.29,266.93,9346.0
2016-08-12 15:30:00,266.94,266.94,266.72,266.78,7744.0,266.94,266.94,266.72,266.78,7744.0
2016-08-12 15:40:00,266.75,266.82,266.66,266.82,9314.0,266.75,266.82,266.66,266.82,9314.0
2016-08-12 15:50:00,266.81,266.98,266.6,266.87,28179.0,266.81,266.98,266.6,266.87,28179.0
2016-08-15 09:30:00,268.76,269.11,267.75,268.32,18386.0,268.76,269.11,267.75,268.32,18386.0
2016-08-15 09:40:00,268.3,268.54,267.65,267.7,7305.0,268.3,268.54,267.65,267.7,7305.0
2016-08-15 09:50:00,267.88,268.32,267.68,268.32,12117.0,267.88,268.32,267.68,268.32,12117.0
2016-08-15 10:00:00,268.13,268.29,267.91,267.91,5185.0,268.13,268.29,267.91,267.91,5185.0
2016-08-15 10:10:00,268.1,268.6,268.1,268.51,7874.0,268.1,268.6,268.1,268.51,7874.0
2016-08-15 10:20:00,268.51,269.42,268.51,269.42,6915.0,268.51,269.42,268.51,269.42,6915.0
2016-08-15 10:30:00,269.43,269.7,269.34,269.62,10035.0,269.43,269.7,269.34,269.62,10035.0
2016-08-15 10:40:00,269.6,269.81,269.3,269.42,11263.0,269.6,269.81,269.3,269.42,11263.0
2016-08-15 10:50:00,269.44,269.55,269.37,269.43,5410.0,269.44,269.55,269.37,269.43,5410.0
2016-08-15 11:00:00,269.37,269.53,269.26,269.38,6652.0,269.37,269.53,269.26,269.38,6652.0
2016-08-15 11:10:00,269.38,269.43,269.01,269.02,6666.0,269.38,269.43,269.01,269.02,6666.0
2016-08-15 11:20:00,269.1,269.35,269.01,269.14,4754.0,269.1,269.35,269.01,269.14,4754.0
2016-08-15 11:30:00,269.19,269.43,269.12,269.43,5200.0,269.19,269.43,269.12,269.43,5200.0
2016-08-15 11:40:00,269.59,269.71,269.52,269.69,2050.0,269.59,269.71,269.52,269.69,2050.0
2016-08-15 11:50:00,269.63,269.77,269.49,269.69,6935.0,269.63,269.77,269.49,269.69,6935.0
2016-08-15 12:00:00,269.72,269.72,269.5,269.62,4785.0,269.72,269.72,269.5,269.62,4785.0
2016-08-15 12:10:00,269.63,269.8,269.61,269.71,3200.0,269.63,269.8,269.61,269.71,3200.0
2016-08-15 12:20:00,269.76,269.82,269.62,269.79,6666.0,269.76,269.82,269.62,269.79,6666.0
2016-08-15 12:30:00,269.72,269.81,269.41,269.41,4967.0,269.72,269.81,269.41,269.41,4967.0
2016-08-15 12:40:00,269.43,269.5,269.16,269.17,8038.0,269.43,269.5,269.16,269.17,8038.0
2016-08-15 12:50:00,269.22,269.24,268.98,269.14,7644.0,269.22,269.24,268.98,269.14,7644.0
2016-08-15 13:00:00,269.3,269.42,268.9,268.98,6350.0,269.3,269.42,268.9,268.98,6350.0
2016-08-15 13:10:00,268.98,269.09,268.84,268.88,3857.0,268.98,269.09,268.84,268.88,3857.0
2016-08-15 13:20:00,268.8,268.8,268.55,268.73,5200.0,268.8,268.8,268.55,268.73,5200.0
2016-08-15 13:30:00,268.66,268.76,268.43,268.43,6100.0,268.66,268.76,268.43,268.43,6100.0
2016-08-15 13:40:00,268.46,268.77,268.38,268.72,5985.0,268.46,268.77,268.38,268.72,5985.0
2016-08-15 13:50:00,268.7,268.7,268.46,268.51,3401.0,268.7,268.7,268.46,268.51,3401.0
2016-08-15 14:00:00,268.51,268.54,268.24,268.32,5460.0,268.51,268.54,268.24,268.32,5460.0
2016-08-15 14:10:00,268.29,268.42,268.12,268.12,5925.0,268.29,268.42,268.12,268.12,5925.0
2016-08-15 14:20:00,268.14,268.32,268.03,268.16,8386.0,268.14,268.32,268.03,268.16,8386.0
2016-08-15 14:30:00,268.13,268.19,267.93,267.94,7580.0,268.13,268.19,267.93,267.94,7580.0
2016-08-15 14:40:00,267.91,268.02,267.67,267.79,8924.0,267.91,268.02,267.67,267.79,8924.0
2016-08-15 14:50:00,267.78,267.83,267.62,267.63,2300.0,267.78,267.83,267.62,267.63,2300.0
2016-08-15 15:00:00,267.7,267.79,267.57,267.62,11570.0,267.7,267.79,267.57,267.62,11570.0
2016-08-15 15:10:00,267.64,267.71,267.42,267.45,5650.0,267.64,267.71,267.42,267.45,5650.0
2016-08-15 15:20:00,267.42,267.43,267.04,267.05,12745.0,267.42,267.43,267.04,267.05,12745.0
2016-08-15 15:30:00,267.0,267.18,267.0,267.05,12179.0,267.0,267.18,267.0,267.05,12179.0
2016-08-15 15:40:00,267.05,267.18,267.02,267.05,11100.0,267.05,267.18,267.02,267.05,11100.0
2016-08-15 15:50:00,267.05,267.14,266.84,266.97,34935.0,267.05,267.14,266.84,266.97,34935.0
2016-08-16 09:30:00,266.0,266.64,265.62,266.06,19126.0,266.0,266.64,265.62,266.06,19126.0
2016-08-16 09:40:00,266.03,266.31,265.85,265.86,14979.0,266.03,266.31,265.85,265.86,14979.0
2016-08-16 09:50:00,265.82,265.82,265.33,265.46,19588.0,265.82,265.82,265.33,265.46,19588.0
2016-08-16 10:00:00,265.47,266.68,265.47,266.64,8582.0,265.47,266.68,265.47,266.64,8582.0
2016-08-16 10:10:00,266.76,267.24,266.7,266.73,9784.0,266.76,267.24,266.7,266.73,9784.0
2016-08-16 10:20:00,266.73,266.73,266.3,266.41,6062.0,266.73,266.73,266.3,266.41,6062.0
2016-08-16 10:30:00,266.47,266.79,265.89,266.52,30480.0,266.47,266.79,265.89,266.52,30480.0
2016-08-16 10:40:00,266.54,266.54,266.28,266.37,2505.0,266.54,266.54,266.28,266.37,2505.0
2016-08-16 10:50:00,266.37,266.5,266.23,266.42,3314.0,266.37,266.5,266.23,266.42,3314.0
2016-08-16 11:00:00,266.46,267.23,266.46,267.09,5776.0,266.46,267.23,266.46,267.09,5776.0
2016-08-16 11:10:00,267.02,267.37,267.0,267.17,6220.0,267.02,267.37,267.0,267.17,6220.0
2016-08-16 11:20:00,267.14,267.18,266.96,267.04,10917.0,267.14,267.18,266.96,267.04,10917.0
2016-08-16 11:30:00,266.98,267.08,266.42,266.65,4300.0,266.98,267.08,266.42,266.65,4300.0
2016-08-16 11:40:00,266.57,266.94,266.57,266.75,3396.0,266.57,266.94,266.57,266.75,3396.0
2016-08-16 11:50:00,266.74,267.0,266.58,267.0,3623.0,266.74,267.0,266.58,267.0,3623.0
2016-08-16 12:00:00,266.82,267.1,266.64,266.64,5444.0,266.82,267.1,266.64,266.64,5444.0
2016-08-16 12:10:00,266.61,266.65,266.47,266.65,1450.0,266.61,266.65,266.47,266.65,1450.0
2016-08-16 12:20:00,266.66,266.66,266.47,266.58,2690.0,266.66,266.66,266.47,266.58,2690.0
2016-08-16 12:30:00,266.65,266.7,266.48,266.57,3815.0,266.65,266.7,266.48,266.57,3815.0
2016-08-16 12:40:00,266.65,266.94,266.57,266.57,20409.0,266.65,266.94,266.57,266.57,20409.0
2016-08-16 12:50:00,266.6,266.62,266.19,266.3,6838.0,266.6,266.62,266.19,266.3,6838.0
2016-08-16 13:00:00,266.25,266.34,266.16,266.33,2415.0,266.25,266.34,266.16,266.33,2415.0
2016-08-16 13:10:00,266.24,266.24,265.92,265.98,4266.0,266.24,266.24,265.92,265.98,4266.0
2016-08-16 13:20:00,266.01,266.01,265.68,265.74,6070.0,266.01,266.01,265.68,265.74,6070.0
2016-08-16 13:30:00,265.69,265.7,265.41,265.5,6316.0,265.69,265.7,265.41,265.5,6316.0
2016-08-16 13:40:00,265.56,265.71,265.5,265.71,4749.0,265.56,265.71,265.5,265.71,4749.0
2016-08-16 13:50:00,265.77,265.84,265.52,265.59,22207.0,265.77,265.84,265.52,265.59,22207.0
2016-08-16 14:00:00,265.66,265.79,265.56,265.66,8974.0,265.66,265.79,265.56,265.66,8974.0
2016-08-16 14:10:00,265.66,266.03,265.64,265.69,9701.0,265.66,266.03,265.64,265.69,9701.0
2016-08-16 14:20:00,265.78,266.48,265.78,266.32,4347.0,265.78,266.48,265.78,266.32,4347.0
2016-08-16 14:30:00,266.32,266.35,266.04,266.1,6918.0,266.32,266.35,266.04,266.1,6918.0
2016-08-16 14:40:00,266.15,266.16,266.02,266.03,6279.0,266.15,266.16,266.02,266.03,6279.0
2016-08-16 14:50:00,266.06,266.24,266.06,266.16,8547.0,266.06,266.24,266.06,266.16,8547.0
2016-08-16 15:00:00,266.21,266.22,266.09,266.16,3453.0,266.21,266.22,266.09,266.16,3453.0
2016-08-16 15:10:00,266.18,266.24,266.1,266.21,3500.0,266.18,266.24,266.1,266.21,3500.0
2016-08-16 15:20:00,266.24,266.45,266.22,266.27,7968.0,266.24,266.45,266.22,266.27,7968.0
2016-08-16 15:30:00,266.24,266.51,266.16,266.19,10713.0,266.24,266.51,266.16,266.19,10713.0
2016-08-16 15:40:00,266.24,266.34,266.11,266.11,10152.0,266.24,266.34,266.11,266.11,10152.0
2016-08-16 15:50:00,266.06,266.11,265.67,265.91,26405.0,266.06,266.11,265.67,265.91,26405.0
2016-08-17 09:30:00,265.48,265.48,263.63,264.85,13286.0,265.48,265.48,263.63,264.85,13286.0
2016-08-17 09:40:00,264.99,265.48,264.8,264.86,11975.0,264.99,265.48,264.8,264.86,11975.0
2016-08-17 09:50:00,264.94,265.38,264.62,264.62,10548.0,264.94,265.38,264.62,264.62,10548.0
2016-08-17 10:00:00,264.56,264.93,264.16,264.56,9624.0,264.56,264.93,264.16,264.56,9624.0
2016-08-17 10:10:00,264.27,265.27,264.27,265.11,3000.0,264.27,265.27,264.27,265.11,3000.0
2016-08-17 10:20:00,265.04,265.2,264.91,265.15,4900.0,265.04,265.2,264.91,265.15,4900.0
2016-08-17 10:30:00,265.2,265.38,264.6,264.65,7558.0,265.2,265.38,264.6,264.65,7558.0
2016-08-17 10:40:00,264.67,264.79,264.15,264.31,8965.0,264.67,264.79,264.15,264.31,8965.0
2016-08-17 10:50:00,264.26,264.42,264.12,264.33,3519.0,264.26,264.42,264.12,264.33,3519.0
2016-08-17 11:00:00,264.35,264.44,263.94,264.12,5736.0,264.35,264.44,263.94,264.12,5736.0
2016-08-17 11:10:00,264.16,264.25,264.07,264.23,5837.0,264.16,264.25,264.07,264.23,5837.0
2016-08-17 11:20:00,264.16,264.16,263.76,263.83,6938.0,264.16,264.16,263.76,263.83,6938.0
2016-08-17 11:30:00,263.84,263.84,263.23,263.3,9577.0,263.84,263.84,263.23,263.3,9577.0
2016-08-17 11:40:00,263.26,263.35,263.02,263.26,6643.0,263.26,263.35,263.02,263.26,6643.0
2016-08-17 11:50:00,263.33,263.78,263.33,263.61,10344.0,263.33,263.78,263.33,263.61,10344.0
2016-08-17 12:00:00,263.6,263.91,263.57,263.74,4279.0,263.6,263.91,263.57,263.74,4279.0
2016-08-17 12:10:00,263.77,264.18,263.71,264.07,6350.0,263.77,264.18,263.71,264.07,6350.0
2016-08-17 12:20:00,264.05,264.28,263.97,264.15,7196.0,264.05,264.28,263.97,264.15,7196.0
2016-08-17 12:30:00,264.09,264.24,263.94,264.06,5561.0,264.09,264.24,263.94,264.06,5561.0
2016-08-17 12:40:00,264.13,264.91,264.08,264.82,8068.0,264.13,264.91,264.08,264.82,8068.0
2016-08-17 12:50:00,264.9,264.9,264.65,264.73,3787.0,264.9,264.9,264.65,264.73,3787.0
2016-08-17 13:00:00,264.74,264.83,264.58,264.61,5300.0,264.74,264.83,264.58,264.61,5300.0
2016-08-17 13:10:00,264.58,264.76,264.46,264.51,5115.0,264.58,264.76,264.46,264.51,5115.0
2016-08-17 13:20:00,264.54,264.76,264.36,264.63,5819.0,264.54,264.76,264.36,264.63,5819.0
2016-08-17 13:30:00,264.63,264.9,264.43,264.9,5410.0,264.63,264.9,264.43,264.9,5410.0
2016-08-17 13:40:00,265.03,265.13,264.65,264.83,5170.0,265.03,265.13,264.65,264.83,5170.0
2016-08-17 13:50:00,264.82,265.01,264.8,264.88,7923.0,264.82,265.01,264.8,264.88,7923.0
2016-08-17 14:00:00,264.83,265.58,264.18,265.4,8184.0,264.83,265.58,264.18,265.4,8184.0
2016-08-17 14:10:00,265.5,265.9,265.31,265.6,8065.0,265.5,265.9,265.31,265.6,8065.0
2016-08-17 14:20:00,265.7,265.71,265.13,265.69,8142.0,265.7,265.71,265.13,265.69,8142.0
2016-08-17 14:30:00,265.53,265.7,265.21,265.59,11046.0,265.53,265.7,265.21,265.59,11046.0
2016-08-17 14:40:00,265.47,266.0,265.47,265.83,6784.0,265.47,266.0,265.47,265.83,6784.0
2016-08-17 14:50:00,265.83,265.88,265.53,265.74,4700.0,265.83,265.88,265.53,265.74,4700.0
2016-08-17 15:00:00,265.67,265.68,265.3,265.36,6758.0,265.67,265.68,265.3,265.36,6758.0
2016-08-17 15:10:00,265.31,265.57,265.22,265.46,6795.0,265.31,265.57,265.22,265.46,6795.0
2016-08-17 15:20:00,265.28,265.65,265.26,265.63,5590.0,265.28,265.65,265.26,265.63,5590.0
2016-08-17 15:30:00,265.64,265.76,265.45,265.63,8162.0,265.64,265.76,265.45,265.63,8162.0
2016-08-17 15:40:00,265.65,265.9,265.55,265.69,10580.0,265.65,265.9,265.55,265.69,10580.0
2016-08-17 15:50:00,265.71,265.99,265.66,265.76,40252.0,265.71,265.99,265.66,265.76,40252.0
2016-08-18 09:30:00,266.34,267.75,266.34,266.94,12442.0,266.34,267.75,266.34,266.94,12442.0
2016-08-18 09:40:00,267.04,268.37,266.94,268.36,26233.0,267.04,268.37,266.94,268.36,26233.0
2016-08-18 09:50:00,268.26,268.97,267.9,268.97,24241.0,268.26,268.97,267.9,268.97,24241.0
2016-08-18 10:00:00,268.98,270.56,268.68,270.41,34496.0,268.98,270.56,268.68,270.41,34496.0
2016-08-18 10:10:00,270.44,270.83,270.07,270.3,32345.0,270.44,270.83,270.07,270.3,32345.0
2016-08-18 10:20:00,270.15,270.68,270.01,270.6,13699.0,270.15,270.68,270.01,270.6,13699.0
2016-08-18 10:30:00,270.59,271.19,270.54,270.93,18974.0,270.59,271.19,270.54,270.93,18974.0
2016-08-18 10:40:00,270.9,270.93,270.44,270.9,21960.0,270.9,270.93,270.44,270.9,21960.0
2016-08-18 10:50:00,270.86,271.33,270.57,271.17,16616.0,270.86,271.33,270.57,271.17,16616.0
2016-08-18 11:00:00,271.15,271.15,270.63,270.85,27688.0,271.15,271.15,270.63,270.85,27688.0
2016-08-18 11:10:00,270.7,270.85,270.7,270.84,8101.0,270.7,270.85,270.7,270.84,8101.0
2016-08-18 11:20:00,270.86,271.39,270.78,271.39,25791.0,270.86,271.39,270.78,271.39,25791.0
2016-08-18 11:30:00,271.27,271.96,271.27,271.59,29774.0,271.27,271.96,271.27,271.59,29774.0
2016-08-18 11:40:00,271.58,271.69,271.26,271.26,16884.0,271.58,271.69,271.26,271.26,16884.0
2016-08-18 11:50:00,271.28,271.42,271.2,271.23,7632.0,271.28,271.42,271.2,271.23,7632.0
2016-08-18 12:00:00,271.22,271.54,271.14,271.51,11254.0,271.22,271.54,271.14,271.51,11254.0
2016-08-18 12:10:00,271.44,271.58,271.06,271.1,10178.0,271.44,271.58,271.06,271.1,10178.0
2016-08-18 12:20:00,271.07,271.11,270.63,270.69,9883.0,271.07,271.11,270.63,270.69,9883.0
2016-08-18 12:30:00,270.64,270.69,270.33,270.33,15534.0,270.64,270.69,270.33,270.33,15534.0
2016-08-18 12:40:00,270.24,270.92,270.14,270.86,19715.0,270.24,270.92,270.14,270.86,19715.0
2016-08-18 12:50:00,270.74,270.76,270.45,270.5,5310.0,270.74,270.76,270.45,270.5,5310.0
2016-08-18 13:00:00,270.6,270.65,270.43,270.65,5740.0,270.6,270.65,270.43,270.65,5740.0
2016-08-18 13:10:00,270.68,271.32,270.65,271.32,8400.0,270.68,271.32,270.65,271.32,8400.0
2016-08-18 13:20:00,271.26,271.36,270.93,271.11,8103.0,271.26,271.36,270.93,271.11,8103.0
2016-08-18 13:30:00,271.2,271.53,271.2,271.53,5182.0,271.2,271.53,271.2,271.53,5182.0
2016-08-18 13:40:00,271.51,271.71,271.41,271.57,9321.0,271.51,271.71,271.41,271.57,9321.0
2016-08-18 13:50:00,271.55,271.78,271.39,271.66,7950.0,271.55,271.78,271.39,271.66,7950.0
2016-08-18 14:00:00,271.62,271.74,271.49,271.5,13903.0,271.62,271.74,271.49,271.5,13903.0
2016-08-18 14:10:00,271.48,271.54,271.2,271.28,13340.0,271.48,271.54,271.2,271.28,13340.0
2016-08-18 14:20:00,271.32,271.35,271.03,271.13,9885.0,271.32,271.35,271.03,271.13,9885.0
2016-08-18 14:30:00,271.29,271.56,271.19,271.54,7272.0,271.29,271.56,271.19,271.54,7272.0
2016-08-18 14:40:00,271.52,271.8,271.52,271.69,13664.0,271.52,271.8,271.52,271.69,13664.0
2016-08-18 14:50:00,271.7,271.75,271.34,271.35,8063.0,271.7,271.75,271.34,271.35,8063.0
2016-08-18 15:00:00,271.35,271.68,271.35,271.68,6397.0,271.35,271.68,271.35,271.68,6397.0
2016-08-18 15:10:00,271.62,271.72,271.53,271.54,9248.0,271.62,271.72,271.53,271.54,9248.0
2016-08-18 15:20:00,271.52,271.74,271.39,271.65,11504.0,271.52,271.74,271.39,271.65,11504.0
2016-08-18 15:30:00,271.64,271.65,271.53,271.58,17395.0,271.64,271.65,271.53,271.58,17395.0
2016-08-18 15:40:00,271.55,271.74,271.41,271.61,24423.0,271.55,271.74,271.41,271.61,24423.0
2016-08-18 15:50:00,271.63,271.81,271.49,271.53,59467.0,271.63,271.81,271.49,271.53,59467.0
2016-08-19 09:30:00,270.93,270.93,268.74,269.68,53292.0,270.93,270.93,268.74,269.68,53292.0
2016-08-19 09:40:00,269.75,271.43,269.37,271.25,12589.0,269.75,271.43,269.37,271.25,12589.0
2016-08-19 09:50:00,271.17,272.3,271.12,272.05,21217.0,271.17,272.3,271.12,272.05,21217.0
2016-08-19 10:00:00,271.97,272.85,271.6,272.83,11128.0,271.97,272.85,271.6,272.83,11128.0
2016-08-19 10:10:00,272.86,273.0,272.28,273.0,10868.0,272.86,273.0,272.28,273.0,10868.0
2016-08-19 10:20:00,272.96,275.42,272.95,275.42,41230.0,272.96,275.42,272.95,275.42,41230.0
2016-08-19 10:30:00,275.21,275.86,274.84,275.86,39888.0,275.21,275.86,274.84,275.86,39888.0
2016-08-19 10:40:00,275.76,276.2,274.83,274.84,22662.0,275.76,276.2,274.83,274.84,22662.0
2016-08-19 10:50:00,274.73,274.93,274.51,274.52,19557.0,274.73,274.93,274.51,274.52,19557.0
2016-08-19 11:00:00,274.59,274.82,274.17,274.51,9698.0,274.59,274.82,274.17,274.51,9698.0
2016-08-19 11:10:00,274.5,274.95,274.41,274.79,7159.0,274.5,274.95,274.41,274.79,7159.0
2016-08-19 11:20:00,274.65,274.68,274.24,274.37,12399.0,274.65,274.68,274.24,274.37,12399.0
2016-08-19 11:30:00,274.35,274.35,273.63,274.01,10109.0,274.35,274.35,273.63,274.01,10109.0
2016-08-19 11:40:00,274.03,274.03,273.62,273.93,10479.0,274.03,274.03,273.62,273.93,10479.0
2016-08-19 11:50:00,273.88,274.46,273.67,274.46,9211.0,273.88,274.46,273.67,274.46,9211.0
2016-08-19 12:00:00,274.29,274.38,273.84,274.08,15214.0,274.29,274.38,273.84,274.08,15214.0
2016-08-19 12:10:00,274.15,274.44,274.06,274.18,14746.0,274.15,274.44,274.06,274.18,14746.0
2016-08-19 12:20:00,274.12,274.3,274.0,274.16,10457.0,274.12,274.3,274.0,274.16,10457.0
2016-08-19 12:30:00,274.15,274.15,273.7,273.7,9698.0,274.15,274.15,273.7,273.7,9698.0
2016-08-19 12:40:00,273.75,273.85,272.84,272.9,16455.0,273.75,273.85,272.84,272.9,16455.0
2016-08-19 12:50:00,272.92,273.11,272.77,273.09,6614.0,272.92,273.11,272.77,273.09,6614.0
2016-08-19 13:00:00,272.97,273.07,272.56,272.85,6790.0,272.97,273.07,272.56,272.85,6790.0
2016-08-19 13:10:00,272.73,272.99,272.72,272.8,5000.0,272.73,272.99,272.72,272.8,5000.0
2016-08-19 13:20:00,272.68,273.26,272.68,273.26,8500.0,272.68,273.26,272.68,273.26,8500.0
2016-08-19 13:30:00,273.25,273.44,273.05,273.38,10698.0,273.25,273.44,273.05,273.38,10698.0
2016-08-19 13:40:00,273.41,273.91,273.38,273.91,6546.0,273.41,273.91,273.38,273.91,6546.0
2016-08-19 13:50:00,273.98,274.1,273.34,273.43,8208.0,273.98,274.1,273.34,273.43,8208.0
2016-08-19 14:00:00,273.38,273.4,273.09,273.24,9812.0,273.38,273.4,273.09,273.24,9812.0
2016-08-19 14:10:00,273.29,273.88,273.29,273.74,9931.0,273.29,273.88,273.29,273.74,9931.0
2016-08-19 14:20:00,273.61,273.62,273.38,273.56,7349.0,273.61,273.62,273.38,273.56,7349.0
2016-08-19 14:30:00,273.43,273.56,273.16,273.35,4800.0,273.43,273.56,273.16,273.35,4800.0
2016-08-19 14:40:00,273.32,273.7,273.2,273.67,10538.0,273.32,273.7,273.2,273.67,10538.0
2016-08-19 14:50:00,273.65,274.22,273.6,273.73,27663.0,273.65,274.22,273.6,273.73,27663.0
2016-08-19 15:00:00,273.69,274.09,273.49,274.05,14844.0,273.69,274.09,273.49,274.05,14844.0
2016-08-19 15:10:00,274.01,274.27,273.9,274.16,17434.0,274.01,274.27,273.9,274.16,17434.0
2016-08-19 15:20:00,274.11,274.54,274.01,274.54,11538.0,274.11,274.54,274.01,274.54,11538.0
2016-08-19 15:30:00,274.47,274.55,274.0,274.07,17748.0,274.47,274.55,274.0,274.07,17748.0
2016-08-19 15:40:00,274.01,274.45,274.01,274.3,27959.0,274.01,274.45,274.01,274.3,27959.0
2016-08-19 15:50:00,274.31,274.69,274.28,274.55,51397.0,274.31,274.69,274.28,274.55,51397.0
2016-08-22 09:30:00,275.78,275.86,274.4,274.77,35937.0,275.78,275.86,274.4,274.77,35937.0
2016-08-22 09:40:00,274.7,275.46,274.38,274.56,20870.0,274.7,275.46,274.38,274.56,20870.0
2016-08-22 09:50:00,274.55,274.77,273.83,274.61,14525.0,274.55,274.77,273.83,274.61,14525.0
2016-08-22 10:00:00,274.7,274.7,273.29,273.35,13105.0,274.7,274.7,273.29,273.35,13105.0
2016-08-22 10:10:00,273.38,274.35,273.23,273.74,18380.0,273.38,274.35,273.23,273.74,18380.0
2016-08-22 10:20:00,273.74,273.88,273.34,273.43,17902.0,273.74,273.88,273.34,273.43,17902.0
2016-08-22 10:30:00,273.43,273.58,272.74,273.05,18520.0,273.43,273.58,272.74,273.05,18520.0
2016-08-22 10:40:00,272.99,273.46,272.99,273.11,15989.0,272.99,273.46,272.99,273.11,15989.0
2016-08-22 10:50:00,273.06,273.47,273.01,273.11,15710.0,273.06,273.47,273.01,273.11,15710.0
2016-08-22 11:00:00,273.13,273.28,272.9,273.13,19864.0,273.13,273.28,272.9,273.13,19864.0
2016-08-22 11:10:00,273.1,273.25,272.44,272.5,21262.0,273.1,273.25,272.44,272.5,21262.0
2016-08-22 11:20:00,272.5,272.58,271.72,271.82,26047.0,272.5,272.58,271.72,271.82,26047.0
2016-08-22 11:30:00,271.69,271.87,271.3,271.3,8321.0,271.69,271.87,271.3,271.3,8321.0
2016-08-22 11:40:00,271.36,272.15,271.28,271.8,22872.0,271.36,272.15,271.28,271.8,22872.0
2016-08-22 11:50:00,271.74,272.29,271.44,271.7,18115.0,271.74,272.29,271.44,271.7,18115.0
2016-08-22 12:00:00,271.65,271.81,271.3,271.81,12539.0,271.65,271.81,271.3,271.81,12539.0
2016-08-22 12:10:00,271.9,272.18,271.61,271.82,15930.0,271.9,272.18,271.61,271.82,15930.0
2016-08-22 12:20:00,271.9,272.34,271.59,272.0,22892.0,271.9,272.34,271.59,272.0,22892.0
2016-08-22 12:30:00,272.04,272.22,271.9,272.08,10259.0,272.04,272.22,271.9,272.08,10259.0
2016-08-22 12:40:00,271.98,272.11,271.9,271.97,11952.0,271.98,272.11,271.9,271.97,11952.0
2016-08-22 12:50:00,271.95,272.03,271.79,271.79,8344.0,271.95,272.03,271.79,271.79,8344.0
2016-08-22 13:00:00,271.73,271.96,271.61,271.82,6969.0,271.73,271.96,271.61,271.82,6969.0
2016-08-22 13:10:00,271.89,272.08,271.77,271.83,7225.0,271.89,272.08,271.77,271.83,7225.0
2016-08-22 13:20:00,271.79,271.85,271.11,271.16,19088.0,271.79,271.85,271.11,271.16,19088.0
2016-08-22 13:30:00,271.16,271.34,270.71,271.33,12432.0,271.16,271.34,270.71,271.33,12432.0
2016-08-22 13:40:00,271.34,272.06,271.26,271.94,40517.0,271.34,272.06,271.26,271.94,40517.0
2016-08-22 13:50:00,271.99,272.25,271.57,271.61,11527.0,271.99,272.25,271.57,271.61,11527.0
2016-08-22 14:00:00,271.63,271.72,271.31,271.72,12011.0,271.63,271.72,271.31,271.72,12011.0
2016-08-22 14:10:00,271.73,271.9,271.36,271.42,19263.0,271.73,271.9,271.36,271.42,19263.0
2016-08-22 14:20:00,271.43,271.67,270.93,270.97,12607.0,271.43,271.67,270.93,270.97,12607.0
2016-08-22 14:30:00,270.88,271.34,270.82,271.31,28951.0,270.88,271.34,270.82,271.31,28951.0
2016-08-22 14:40:00,271.3,271.59,271.08,271.09,8153.0,271.3,271.59,271.08,271.09,8153.0
2016-08-22 14:50:00,271.12,271.43,270.98,271.1,33565.0,271.12,271.43,270.98,271.1,33565.0
2016-08-22 15:00:00,271.05,271.34,270.89,271.25,18129.0,271.05,271.34,270.89,271.25,18129.0
2016-08-22 15:10:00,271.23,271.41,270.95,270.95,31045.0,271.23,271.41,270.95,270.95,31045.0
2016-08-22 15:20:00,270.99,271.05,270.83,270.88,28949.0,270.99,271.05,270.83,270.88,28949.0
2016-08-22 15:30:00,270.94,271.14,270.6,270.6,51529.0,270.94,271.14,270.6,270.6,51529.0
2016-08-22 15:40:00,270.64,270.95,270.5,270.5,65914.0,270.64,270.95,270.5,270.5,65914.0
2016-08-22 15:50:00,270.53,270.79,270.35,270.68,205097.0,270.53,270.79,270.35,270.68,205097.0
2016-08-23 09:30:00,272.95,274.47,272.02,273.77,48973.0,272.95,274.47,272.02,273.77,48973.0
2016-08-23 09:40:00,273.98,274.88,273.7,274.71,31257.0,273.98,274.88,273.7,274.71,31257.0
2016-08-23 09:50:00,274.71,274.86,274.18,274.21,26187.0,274.71,274.86,274.18,274.21,26187.0
2016-08-23 10:00:00,274.38,274.44,273.52,273.77,17419.0,274.38,274.44,273.52,273.77,17419.0
2016-08-23 10:10:00,273.67,274.53,273.67,274.11,17768.0,273.67,274.53,273.67,274.11,17768.0
2016-08-23 10:20:00,274.04,274.63,274.04,274.43,11950.0,274.04,274.63,274.04,274.43,11950.0
2016-08-23 10:30:00,274.45,274.68,274.31,274.68,15457.0,274.45,274.68,274.31,274.68,15457.0
2016-08-23 10:40:00,274.62,274.68,274.39,274.5,11434.0,274.62,274.68,274.39,274.5,11434.0
2016-08-23 10:50:00,274.44,274.59,274.35,274.53,12356.0,274.44,274.59,274.35,274.53,12356.0
2016-08-23 11:00:00,274.51,274.51,274.04,274.33,10156.0,274.51,274.51,274.04,274.33,10156.0
2016-08-23 11:10:00,274.29,274.75,274.16,274.73,10564.0,274.29,274.75,274.16,274.73,10564.0
2016-08-23 11:20:00,274.65,274.65,274.27,274.27,7474.0,274.65,274.65,274.27,274.27,7474.0
2016-08-23 11:30:00,274.36,274.7,274.34,274.61,17857.0,274.36,274.7,274.34,274.61,17857.0
2016-08-23 11:40:00,274.62,274.68,274.26,274.34,14837.0,274.62,274.68,274.26,274.34,14837.0
2016-08-23 11:50:00,274.41,274.81,274.41,274.6,10850.0,274.41,274.81,274.41,274.6,10850.0
2016-08-23 12:00:00,274.59,274.64,274.32,274.54,7782.0,274.59,274.64,274.32,274.54,7782.0
2016-08-23 12:10:00,274.54,274.68,274.48,274.65,6740.0,274.54,274.68,274.48,274.65,6740.0
2016-08-23 12:20:00,274.63,274.8,274.63,274.68,5258.0,274.63,274.8,274.63,274.68,5258.0
2016-08-23 12:30:00,274.67,274.87,274.62,274.86,10409.0,274.67,274.87,274.62,274.86,10409.0
2016-08-23 12:40:00,274.82,274.87,274.62,274.76,7400.0,274.82,274.87,274.62,274.76,7400.0
2016-08-23 12:50:00,274.77,274.8,274.41,274.45,4458.0,274.77,274.8,274.41,274.45,4458.0
2016-08-23 13:00:00,274.42,274.54,274.37,274.45,5200.0,274.42,274.54,274.37,274.45,5200.0
2016-08-23 13:10:00,274.47,275.1,274.43,275.04,13897.0,274.47,275.1,274.43,275.04,13897.0
2016-08-23 13:20:00,275.05,275.4,275.04,275.28,13645.0,275.05,275.4,275.04,275.28,13645.0
2016-08-23 13:30:00,275.35,275.65,275.3,275.49,10406.0,275.35,275.65,275.3,275.49,10406.0
2016-08-23 13:40:00,275.59,275.74,275.38,275.48,7923.0,275.59,275.74,275.38,275.48,7923.0
2016-08-23 13:50:00,275.5,275.5,275.21,275.21,4430.0,275.5,275.5,275.21,275.21,4430.0
2016-08-23 14:00:00,275.23,275.23,274.8,274.8,4399.0,275.23,275.23,274.8,274.8,4399.0
2016-08-23 14:10:00,274.92,275.42,274.91,275.32,12308.0,274.92,275.42,274.91,275.32,12308.0
2016-08-23 14:20:00,275.32,275.32,274.96,274.96,11937.0,275.32,275.32,274.96,274.96,11937.0
2016-08-23 14:30:00,274.94,275.3,274.93,275.2,13015.0,274.94,275.3,274.93,275.2,13015.0
2016-08-23 14:40:00,275.2,275.42,275.07,275.36,7534.0,275.2,275.42,275.07,275.36,7534.0
2016-08-23 14:50:00,275.3,275.37,275.03,275.31,13713.0,275.3,275.37,275.03,275.31,13713.0
2016-08-23 15:00:00,275.28,275.74,275.26,275.64,16467.0,275.28,275.74,275.26,275.64,16467.0
2016-08-23 15:10:00,275.66,276.02,275.64,275.82,15537.0,275.66,276.02,275.64,275.82,15537.0
2016-08-23 15:20:00,275.82,275.94,275.67,275.89,10582.0,275.82,275.94,275.67,275.89,10582.0
2016-08-23 15:30:00,275.9,276.23,275.71,275.91,24419.0,275.9,276.23,275.71,275.91,24419.0
2016-08-23 15:40:00,275.9,275.96,275.81,275.93,26994.0,275.9,275.96,275.81,275.93,26994.0
2016-08-23 15:50:00,275.94,276.14,275.8,275.85,49828.0,275.94,276.14,275.8,275.85,49828.0
2016-08-24 09:30:00,278.29,278.63,275.4,275.4,59031.0,278.29,278.63,275.4,275.4,59031.0
2016-08-24 09:40:00,275.4,275.54,273.25,273.37,52171.0,275.4,275.54,273.25,273.37,52171.0
2016-08-24 09:50:00,273.41,274.03,271.28,274.03,68818.0,273.41,274.03,271.28,274.03,68818.0
2016-08-24 10:00:00,273.98,274.09,272.82,273.11,23660.0,273.98,274.09,272.82,273.11,23660.0
2016-08-24 10:10:00,273.03,273.57,272.21,272.53,24773.0,273.03,273.57,272.21,272.53,24773.0
2016-08-24 10:20:00,272.58,273.32,272.55,273.32,11506.0,272.58,273.32,272.55,273.32,11506.0
2016-08-24 10:30:00,273.3,273.75,272.53,272.85,26106.0,273.3,273.75,272.53,272.85,26106.0
2016-08-24 10:40:00,272.82,273.49,272.75,273.27,20449.0,272.82,273.49,272.75,273.27,20449.0
2016-08-24 10:50:00,273.43,274.23,273.24,274.22,22525.0,273.43,274.23,273.24,274.22,22525.0
2016-08-24 11:00:00,274.13,274.42,273.88,274.21,15294.0,274.13,274.42,273.88,274.21,15294.0
2016-08-24 11:10:00,274.21,274.77,273.84,274.77,16401.0,274.21,274.77,273.84,274.77,16401.0
2016-08-24 11:20:00,274.7,275.43,274.61,274.97,15120.0,274.7,275.43,274.61,274.97,15120.0
2016-08-24 11:30:00,274.94,275.04,274.56,274.72,10004.0,274.94,275.04,274.56,274.72,10004.0
2016-08-24 11:40:00,274.74,275.65,274.49,275.38,14090.0,274.74,275.65,274.49,275.38,14090.0
2016-08-24 11:50:00,275.33,275.57,275.13,275.41,6948.0,275.33,275.57,275.13,275.41,6948.0
2016-08-24 12:00:00,275.4,276.08,275.1,276.08,16673.0,275.4,276.08,275.1,276.08,16673.0
2016-08-24 12:10:00,275.97,276.46,275.66,275.73,26714.0,275.97,276.46,275.66,275.73,26714.0
2016-08-24 12:20:00,275.77,276.18,275.52,275.58,10092.0,275.77,276.18,275.52,275.58,10092.0
2016-08-24 12:30:00,275.5,275.68,275.14,275.38,24219.0,275.5,275.68,275.14,275.38,24219.0
2016-08-24 12:40:00,275.4,275.41,274.9,275.14,16562.0,275.4,275.41,274.9,275.14,16562.0
2016-08-24 12:50:00,275.14,275.16,274.86,274.9,10267.0,275.14,275.16,274.86,274.9,10267.0
2016-08-24 13:00:00,274.94,274.94,274.39,274.63,13539.0,274.94,274.94,274.39,274.63,13539.0
2016-08-24 13:10:00,274.72,275.1,274.56,274.87,7332.0,274.72,275.1,274.56,274.87,7332.0
2016-08-24 13:20:00,274.83,275.14,274.81,275.12,5531.0,274.83,275.14,274.81,275.12,5531.0
2016-08-24 13:30:00,275.05,275.05,274.7,274.94,6736.0,275.05,275.05,274.7,274.94,6736.0
2016-08-24 13:40:00,274.94,275.5,274.91,275.31,7356.0,274.94,275.5,274.91,275.31,7356.0
2016-08-24 13:50:00,275.25,275.26,275.02,275.21,10721.0,275.25,275.26,275.02,275.21,10721.0
2016-08-24 14:00:00,275.26,275.4,274.55,274.8,14968.0,275.26,275.4,274.55,274.8,14968.0
2016-08-24 14:10:00,274.65,274.99,274.61,274.96,8727.0,274.65,274.99,274.61,274.96,8727.0
2016-08-24 14:20:00,275.0,275.03,274.36,274.68,16365.0,275.0,275.03,274.36,274.68,16365.0
2016-08-24 14:30:00,274.67,274.81,274.37,274.63,8141.0,274.67,274.81,274.37,274.63,8141.0
2016-08-24 14:40:00,274.58,274.96,274.56,274.59,12885.0,274.58,274.96,274.56,274.59,12885.0
2016-08-24 14:50:00,274.6,274.86,274.34,274.43,42421.0,274.6,274.86,274.34,274.43,42421.0
2016-08-24 15:00:00,274.37,274.41,273.61,273.64,28178.0,274.37,274.41,273.61,273.64,28178.0
2016-08-24 15:10:00,273.52,273.92,273.4,273.81,18646.0,273.52,273.92,273.4,273.81,18646.0
2016-08-24 15:20:00,273.68,273.87,273.52,273.68,11489.0,273.68,273.87,273.52,273.68,11489.0
2016-08-24 15:30:00,273.66,273.86,273.03,273.06,25782.0,273.66,273.86,273.03,273.06,25782.0
2016-08-24 15:40:00,273.09,273.53,272.79,273.29,44994.0,273.09,273.53,272.79,273.29,44994.0
2016-08-24 15:50:00,273.25,274.01,273.25,274.0,60881.0,273.25,274.01,273.25,274.0,60881.0
2016-08-25 09:30:00,272.6,273.66,272.13,272.49,48491.0,272.6,273.66,272.13,272.49,48491.0
2016-08-25 09:40:00,272.68,274.22,272.6,273.91,39811.0,272.68,274.22,272.6,273.91,39811.0
2016-08-25 09:50:00,273.89,273.89,272.88,272.88,28628.0,273.89,273.89,272.88,272.88,28628.0
2016-08-25 10:00:00,272.88,274.5,272.83,274.09,32978.0,272.88,274.5,272.83,274.09,32978.0
2016-08-25 10:10:00,274.12,274.29,273.78,274.02,27974.0,274.12,274.29,273.78,274.02,27974.0
2016-08-25 10:20:00,274.0,274.24,273.62,273.7,19145.0,274.0,274.24,273.62,273.7,19145.0
2016-08-25 10:30:00,273.69,273.83,273.36,273.43,31192.0,273.69,273.83,273.36,273.43,31192.0
2016-08-25 10:40:00,273.57,273.57,272.75,273.22,41098.0,273.57,273.57,272.75,273.22,41098.0
2016-08-25 10:50:00,273.3,273.56,272.89,273.44,19650.0,273.3,273.56,272.89,273.44,19650.0
2016-08-25 11:00:00,273.52,273.89,273.24,273.44,29837.0,273.52,273.89,273.24,273.44,29837.0
2016-08-25 11:10:00,273.3,273.42,272.9,273.06,27248.0,273.3,273.42,272.9,273.06,27248.0
2016-08-25 11:20:00,273.14,273.26,272.75,272.96,21239.0,273.14,273.26,272.75,272.96,21239.0
2016-08-25 11:30:00,273.0,273.16,272.89,273.11,16450.0,273.0,273.16,272.89,273.11,16450.0
2016-08-25 11:40:00,273.01,273.14,272.82,272.93,17120.0,273.01,273.14,272.82,272.93,17120.0
2016-08-25 11:50:00,272.95,273.03,272.79,272.88,14874.0,272.95,273.03,272.79,272.88,14874.0
2016-08-25 12:00:00,273.0,273.12,272.85,273.0,16568.0,273.0,273.12,272.85,273.0,16568.0
2016-08-25 12:10:00,272.99,273.0,272.4,272.43,31274.0,272.99,273.0,272.4,272.43,31274.0
2016-08-25 12:20:00,272.41,272.59,272.21,272.33,36062.0,272.41,272.59,272.21,272.33,36062.0
2016-08-25 12:30:00,272.27,272.7,272.27,272.69,23158.0,272.27,272.7,272.27,272.69,23158.0
2016-08-25 12:40:00,272.69,273.06,272.61,272.67,30105.0,272.69,273.06,272.61,272.67,30105.0
2016-08-25 12:50:00,272.62,272.63,272.11,272.38,17034.0,272.62,272.63,272.11,272.38,17034.0
2016-08-25 13:00:00,272.44,272.88,272.37,272.62,18277.0,272.44,272.88,272.37,272.62,18277.0
2016-08-25 13:10:00,272.59,273.14,272.58,272.82,34532.0,272.59,273.14,272.58,272.82,34532.0
2016-08-25 13:20:00,272.84,272.84,272.4,272.74,57322.0,272.84,272.84,272.4,272.74,57322.0
2016-08-25 13:30:00,272.69,272.75,271.55,271.76,45394.0,272.69,272.75,271.55,271.76,45394.0
2016-08-25 13:40:00,271.63,271.75,271.06,271.48,31440.0,271.63,271.75,271.06,271.48,31440.0
2016-08-25 13:50:00,271.48,271.48,270.79,270.79,28185.0,271.48,271.48,270.79,270.79,28185.0
2016-08-25 14:00:00,270.76,271.09,270.56,270.64,29545.0,270.76,271.09,270.56,270.64,29545.0
2016-08-25 14:10:00,270.59,270.7,269.71,270.65,45349.0,270.59,270.7,269.71,270.65,45349.0
2016-08-25 14:20:00,270.58,271.02,270.17,271.0,40958.0,270.58,271.02,270.17,271.0,40958.0
2016-08-25 14:30:00,271.05,271.95,270.97,271.74,30108.0,271.05,271.95,270.97,271.74,30108.0
2016-08-25 14:40:00,271.64,272.5,271.63,272.34,29127.0,271.64,272.5,271.63,272.34,29127.0
2016-08-25 14:50:00,272.35,273.1,272.04,272.05,41032.0,272.35,273.1,272.04,272.05,41032.0
2016-08-25 15:00:00,272.19,272.21,271.55,272.06,28378.0,272.19,272.21,271.55,272.06,28378.0
2016-08-25 15:10:00,272.07,272.23,271.34,271.74,59231.0,272.07,272.23,271.34,271.74,59231.0
2016-08-25 15:20:00,271.73,272.16,271.37,271.48,45146.0,271.73,272.16,271.37,271.48,45146.0
2016-08-25 15:30:00,271.45,272.27,271.41,272.2,57110.0,271.45,272.27,271.41,272.2,57110.0
2016-08-25 15:40:00,272.2,272.43,271.71,271.9,80075.0,272.2,272.43,271.71,271.9,80075.0
2016-08-25 15:50:00,271.98,272.41,271.01,271.31,203147.0,271.98,272.41,271.01,271.31,203147.0
2016-08-26 09:30:00,270.11,270.5,261.22,262.63,332343.0,270.11,270.5,261.22,262.63,332343.0
2016-08-26 09:40:00,262.68,262.75,256.91,259.19,325579.0,262.68,262.75,256.91,259.19,325579.0
2016-08-26 09:50:00,259.21,260.42,252.55,253.92,433449.0,259.21,260.42,252.55,253.92,433449.0
2016-08-26 10:00:00,253.77,256.33,250.24,252.55,411951.0,253.77,256.33,250.24,252.55,411951.0
2016-08-26 10:10:00,252.23,253.96,250.75,251.5,294722.0,252.23,253.96,250.75,251.5,294722.0
2016-08-26 10:20:00,251.3,253.93,251.22,253.33,210575.0,251.3,253.93,251.22,253.33,210575.0
2016-08-26 10:30:00,253.35,257.2,252.51,257.18,285344.0,253.35,257.2,252.51,257.18,285344.0
2016-08-26 10:40:00,257.23,258.0,256.01,256.83,162746.0,257.23,258.0,256.01,256.83,162746.0
2016-08-26 10:50:00,256.79,259.68,256.4,259.51,155596.0,256.79,259.68,256.4,259.51,155596.0
2016-08-26 11:00:00,259.6,259.63,258.04,259.44,140429.0,259.6,259.63,258.04,259.44,140429.0
2016-08-26 11:10:00,259.2,259.38,256.72,257.28,67845.0,259.2,259.38,256.72,257.28,67845.0
2016-08-26 11:20:00,257.32,258.7,257.27,258.6,58474.0,257.32,258.7,257.27,258.6,58474.0
2016-08-26 11:30:00,258.59,260.37,258.01,260.35,85920.0,258.59,260.37,258.01,260.35,85920.0
2016-08-26 11:40:00,260.18,260.2,256.04,256.49,76258.0,260.18,260.2,256.04,256.49,76258.0
2016-08-26 11:50:00,256.34,256.89,254.92,255.56,83041.0,256.34,256.89,254.92,255.56,83041.0
2016-08-26 12:00:00,255.46,255.46,252.62,253.23,84745.0,255.46,255.46,252.62,253.23,84745.0
2016-08-26 12:10:00,253.42,254.33,252.11,254.22,73582.0,253.42,254.33,252.11,254.22,73582.0
2016-08-26 12:20:00,254.15,255.55,253.75,255.4,63788.0,254.15,255.55,253.75,255.4,63788.0
2016-08-26 12:30:00,255.28,255.3,253.03,254.03,43382.0,255.28,255.3,253.03,254.03,43382.0
2016-08-26 12:40:00,254.14,254.55,253.85,254.41,35409.0,254.14,254.55,253.85,254.41,35409.0
2016-08-26 12:50:00,254.38,256.55,253.82,256.55,50842.0,254.38,256.55,253.82,256.55,50842.0
2016-08-26 13:00:00,256.29,257.29,255.78,256.5,70487.0,256.29,257.29,255.78,256.5,70487.0
2016-08-26 13:10:00,256.31,257.98,256.31,257.08,97107.0,256.31,257.98,256.31,257.08,97107.0
2016-08-26 13:20:00,256.89,257.08,253.73,254.46,80592.0,256.89,257.08,253.73,254.46,80592.0
2016-08-26 13:30:00,254.42,255.53,254.04,254.21,63407.0,254.42,255.53,254.04,254.21,63407.0
2016-08-26 13:40:00,254.18,254.83,254.03,254.25,49716.0,254.18,254.83,254.03,254.25,49716.0
2016-08-26 13:50:00,254.25,254.25,252.3,252.54,64758.0,254.25,254.25,252.3,252.54,64758.0
2016-08-26 14:00:00,252.83,255.16,252.53,254.08,76022.0,252.83,255.16,252.53,254.08,76022.0
2016-08-26 14:10:00,254.27,255.46,254.26,254.93,85569.0,254.27,255.46,254.26,254.93,85569.0
2016-08-26 14:20:00,254.99,257.9,254.93,257.4,113881.0,254.99,257.9,254.93,257.4,113881.0
2016-08-26 14:30:00,257.36,257.39,256.01,257.08,64230.0,257.36,257.39,256.01,257.08,64230.0
2016-08-26 14:40:00,257.1,257.1,256.22,256.27,30042.0,257.1,257.1,256.22,256.27,30042.0
2016-08-26 14:50:00,256.34,257.33,256.09,257.26,40515.0,256.34,257.33,256.09,257.26,40515.0
2016-08-26 15:00:00,257.2,257.21,255.01,255.31,49627.0,257.2,257.21,255.01,255.31,49627.0
2016-08-26 15:10:00,255.32,256.81,254.81,254.84,52783.0,255.32,256.81,254.81,254.84,52783.0
2016-08-26 15:20:00,254.83,255.63,254.63,255.52,56663.0,254.83,255.63,254.63,255.52,56663.0
2016-08-26 15:30:00,255.6,256.26,254.75,255.55,75111.0,255.6,256.26,254.75,255.55,75111.0
2016-08-26 15:40:00,255.55,255.68,254.95,255.04,96013.0,255.55,255.68,254.95,255.04,96013.0
2016-08-26 15:50:00,255.01,255.86,254.72,254.85,255022.0,255.01,255.86,254.72,254.85,255022.0
2016-08-29 09:30:00,254.6,255.0,252.5,254.96,72468.0,254.6,255.0,252.5,254.96,72468.0
2016-08-29 09:40:00,255.05,255.07,254.1,254.48,43104.0,255.05,255.07,254.1,254.48,43104.0
2016-08-29 09:50:00,254.41,255.85,254.15,255.76,32267.0,254.41,255.85,254.15,255.76,32267.0
2016-08-29 10:00:00,255.81,255.85,254.8,255.53,44863.0,255.81,255.85,254.8,255.53,44863.0
2016-08-29 10:10:00,255.44,255.7,254.89,255.53,30825.0,255.44,255.7,254.89,255.53,30825.0
2016-08-29 10:20:00,255.48,255.6,255.05,255.45,21354.0,255.48,255.6,255.05,255.45,21354.0
2016-08-29 10:30:00,255.45,255.77,255.07,255.72,22863.0,255.45,255.77,255.07,255.72,22863.0
2016-08-29 10:40:00,255.77,256.52,255.77,256.01,36009.0,255.77,256.52,255.77,256.01,36009.0
2016-08-29 10:50:00,256.05,256.11,255.03,255.15,22906.0,256.05,256.11,255.03,255.15,22906.0
2016-08-29 11:00:00,255.27,255.27,254.38,254.62,28945.0,255.27,255.27,254.38,254.62,28945.0
2016-08-29 11:10:00,254.69,254.98,254.27,254.4,15575.0,254.69,254.98,254.27,254.4,15575.0
2016-08-29 11:20:00,254.54,254.59,254.05,254.13,17716.0,254.54,254.59,254.05,254.13,17716.0
2016-08-29 11:30:00,254.13,254.37,253.78,254.0,14144.0,254.13,254.37,253.78,254.0,14144.0
2016-08-29 11:40:00,253.95,254.4,253.95,254.38,17883.0,253.95,254.4,253.95,254.38,17883.0
2016-08-29 11:50:00,254.43,254.43,254.04,254.2,13669.0,254.43,254.43,254.04,254.2,13669.0
2016-08-29 12:00:00,254.24,254.24,253.59,253.7,13290.0,254.24,254.24,253.59,253.7,13290.0
2016-08-29 12:10:00,253.65,254.21,253.49,253.5,13638.0,253.65,254.21,253.49,253.5,13638.0
2016-08-29 12:20:00,253.5,253.5,252.75,252.91,23033.0,253.5,253.5,252.75,252.91,23033.0
2016-08-29 12:30:00,252.85,252.91,252.66,252.66,15930.0,252.85,252.91,252.66,252.66,15930.0
2016-08-29 12:40:00,252.65,253.24,252.53,253.19,14332.0,252.65,253.24,252.53,253.19,14332.0
2016-08-29 12:50:00,253.21,253.79,253.21,253.7,43149.0,253.21,253.79,253.21,253.7,43149.0
2016-08-29 13:00:00,253.75,254.18,253.75,253.87,14837.0,253.75,254.18,253.75,253.87,14837.0
2016-08-29 13:10:00,253.92,253.98,253.79,253.95,8155.0,253.92,253.98,253.79,253.95,8155.0
2016-08-29 13:20:00,253.95,253.96,253.38,253.42,11420.0,253.95,253.96,253.38,253.42,11420.0
2016-08-29 13:30:00,253.47,253.84,253.46,253.6,9960.0,253.47,253.84,253.46,253.6,9960.0
2016-08-29 13:40:00,253.5,253.63,253.42,253.42,10146.0,253.5,253.63,253.42,253.42,10146.0
2016-08-29 13:50:00,253.47,253.48,253.31,253.42,10743.0,253.47,253.48,253.31,253.42,10743.0
2016-08-29 14:00:00,253.45,253.47,253.01,253.23,20959.0,253.45,253.47,253.01,253.23,20959.0
2016-08-29 14:10:00,253.27,253.27,252.77,252.87,14869.0,253.27,253.27,252.77,252.87,14869.0
2016-08-29 14:20:00,252.89,253.52,252.85,253.42,21969.0,252.89,253.52,252.85,253.42,21969.0
2016-08-29 14:30:00,253.36,253.54,253.17,253.5,13358.0,253.36,253.54,253.17,253.5,13358.0
2016-08-29 14:40:00,253.51,253.69,253.35,253.62,12773.0,253.51,253.69,253.35,253.62,12773.0
2016-08-29 14:50:00,253.62,253.94,253.54,253.89,15222.0,253.62,253.94,253.54,253.89,15222.0
2016-08-29 15:00:00,253.91,254.26,253.78,253.98,55254.0,253.91,254.26,253.78,253.98,55254.0
2016-08-29 15:10:00,253.98,254.08,253.76,254.08,19474.0,253.98,254.08,253.76,254.08,19474.0
2016-08-29 15:20:00,254.03,254.29,253.94,254.17,15840.0,254.03,254.29,253.94,254.17,15840.0
2016-08-29 15:30:00,254.17,254.21,253.9,254.21,23667.0,254.17,254.21,253.9,254.21,23667.0
2016-08-29 15:40:00,254.19,254.21,253.7,254.01,30653.0,254.19,254.21,253.7,254.01,30653.0
2016-08-29 15:50:00,254.05,254.2,253.91,253.93,80547.0,254.05,254.2,253.91,253.93,80547.0
2016-08-30 09:30:00,252.51,253.17,251.31,252.1,65437.0,252.51,253.17,251.31,252.1,65437.0
2016-08-30 09:40:00,251.95,252.18,251.13,251.8,50944.0,251.95,252.18,251.13,251.8,50944.0
2016-08-30 09:50:00,251.95,251.95,249.08,249.79,106220.0,251.95,251.95,249.08,249.79,106220.0
2016-08-30 10:00:00,249.79,249.88,248.1,248.1,98867.0,249.79,249.88,248.1,248.1,98867.0
2016-08-30 10:10:00,248.14,248.49,246.79,246.92,81760.0,248.14,248.49,246.79,246.92,81760.0
2016-08-30 10:20:00,246.95,248.72,246.63,248.71,57830.0,246.95,248.72,246.63,248.71,57830.0
2016-08-30 10:30:00,248.79,248.84,247.08,247.29,41271.0,248.79,248.84,247.08,247.29,41271.0
2016-08-30 10:40:00,247.21,247.83,246.84,247.35,44132.0,247.21,247.83,246.84,247.35,44132.0
2016-08-30 10:50:00,247.28,247.6,246.94,247.11,18845.0,247.28,247.6,246.94,247.11,18845.0
2016-08-30 11:00:00,247.13,247.61,247.01,247.06,11878.0,247.13,247.61,247.01,247.06,11878.0
2016-08-30 11:10:00,247.12,247.58,246.9,247.23,22692.0,247.12,247.58,246.9,247.23,22692.0
2016-08-30 11:20:00,247.15,247.29,246.33,247.19,39068.0,247.15,247.29,246.33,247.19,39068.0
2016-08-30 11:30:00,247.15,247.19,246.36,246.6,20830.0,247.15,247.19,246.36,246.6,20830.0
2016-08-30 11:40:00,246.54,246.62,246.06,246.46,26108.0,246.54,246.62,246.06,246.46,26108.0
2016-08-30 11:50:00,246.63,246.63,245.82,246.18,29693.0,246.63,246.63,245.82,246.18,29693.0
2016-08-30 12:00:00,246.31,246.79,245.99,246.0,21071.0,246.31,246.79,245.99,246.0,21071.0
2016-08-30 12:10:00,246.01,246.26,245.9,246.11,17039.0,246.01,246.26,245.9,246.11,17039.0
2016-08-30 12:20:00,246.13,246.18,245.81,245.87,22427.0,246.13,246.18,245.81,245.87,22427.0
2016-08-30 12:30:00,245.99,246.13,245.88,246.01,10378.0,245.99,246.13,245.88,246.01,10378.0
2016-08-30 12:40:00,246.01,246.08,245.78,245.91,18055.0,246.01,246.08,245.78,245.91,18055.0
2016-08-30 12:50:00,245.89,245.96,245.19,245.32,33389.0,245.89,245.96,245.19,245.32,33389.0
2016-08-30 13:00:00,245.2,246.07,245.13,245.8,38124.0,245.2,246.07,245.13,245.8,38124.0
2016-08-30 13:10:00,245.81,246.0,245.8,245.85,16376.0,245.81,246.0,245.8,245.85,16376.0
2016-08-30 13:20:00,245.94,245.94,245.5,245.58,15439.0,245.94,245.94,245.5,245.58,15439.0
2016-08-30 13:30:00,245.57,245.89,245.48,245.89,9301.0,245.57,245.89,245.48,245.89,9301.0
2016-08-30 13:40:00,245.88,246.0,245.66,245.98,8421.0,245.88,246.0,245.66,245.98,8421.0
2016-08-30 13:50:00,246.05,246.49,246.03,246.04,34735.0,246.05,246.49,246.03,246.04,34735.0
2016-08-30 14:00:00,246.15,246.15,245.6,245.63,16744.0,246.15,246.15,245.6,245.63,16744.0
2016-08-30 14:10:00,245.68,245.68,244.66,244.68,36496.0,245.68,245.68,244.66,244.68,36496.0
2016-08-30 14:20:00,244.62,245.45,244.53,245.22,24263.0,244.62,245.45,244.53,245.22,24263.0
2016-08-30 14:30:00,245.25,245.32,244.98,245.23,17061.0,245.25,245.32,244.98,245.23,17061.0
2016-08-30 14:40:00,245.26,245.5,245.02,245.42,16187.0,245.26,245.5,245.02,245.42,16187.0
2016-08-30 14:50:00,245.42,245.6,245.27,245.48,17027.0,245.42,245.6,245.27,245.48,17027.0
2016-08-30 15:00:00,245.46,245.6,245.25,245.49,16452.0,245.46,245.6,245.25,245.49,16452.0
2016-08-30 15:10:00,245.48,245.48,245.01,245.22,18142.0,245.48,245.48,245.01,245.22,18142.0
2016-08-30 15:20:00,245.23,245.45,245.02,245.17,38681.0,245.23,245.45,245.02,245.17,38681.0
2016-08-30 15:30:00,245.15,245.22,244.8,245.13,36800.0,245.15,245.22,244.8,245.13,36800.0
2016-08-30 15:40:00,245.09,245.13,244.5,244.58,75280.0,245.09,245.13,244.5,244.58,75280.0
2016-08-30 15:50:00,244.6,245.09,244.6,244.86,126175.0,244.6,245.09,244.6,244.86,126175.0
2016-08-31 09:30:00,244.03,245.96,243.0,245.18,77116.0,244.03,245.96,243.0,245.18,77116.0
2016-08-31 09:40:00,245.51,246.36,244.99,246.36,36884.0,245.51,246.36,244.99,246.36,36884.0
2016-08-31 09:50:00,246.41,247.81,245.9,246.83,63863.0,246.41,247.81,245.9,246.83,63863.0
2016-08-31 10:00:00,246.67,246.85,246.22,246.59,26582.0,246.67,246.85,246.22,246.59,26582.0
2016-08-31 10:10:00,246.61,246.85,245.26,245.27,21354.0,246.61,246.85,245.26,245.27,21354.0
2016-08-31 10:20:00,245.36,245.77,245.16,245.25,20026.0,245.36,245.77,245.16,245.25,20026.0
2016-08-31 10:30:00,245.17,245.34,244.65,244.95,20206.0,245.17,245.34,244.65,244.95,20206.0
2016-08-31 10:40:00,244.79,245.08,244.64,244.67,10515.0,244.79,245.08,244.64,244.67,10515.0
2016-08-31 10:50:00,244.67,244.86,243.93,243.93,15954.0,244.67,244.86,243.93,243.93,15954.0
2016-08-31 11:00:00,243.92,244.38,243.86,244.23,15153.0,243.92,244.38,243.86,244.23,15153.0
2016-08-31 11:10:00,244.31,244.59,243.56,243.66,20193.0,244.31,244.59,243.56,243.66,20193.0
2016-08-31 11:20:00,243.64,243.77,243.43,243.61,20794.0,243.64,243.77,243.43,243.61,20794.0
2016-08-31 11:30:00,243.73,244.04,243.72,243.97,18639.0,243.73,244.04,243.72,243.97,18639.0
2016-08-31 11:40:00,244.01,244.45,243.81,244.27,12970.0,244.01,244.45,243.81,244.27,12970.0
2016-08-31 11:50:00,244.29,244.36,244.11,244.11,7276.0,244.29,244.36,244.11,244.11,7276.0
2016-08-31 12:00:00,244.12,244.14,243.56,243.9,13287.0,244.12,244.14,243.56,243.9,13287.0
2016-08-31 12:10:00,243.87,243.9,242.96,243.31,13006.0,243.87,243.9,242.96,243.31,13006.0
2016-08-31 12:20:00,243.2,243.64,243.19,243.51,15948.0,243.2,243.64,243.19,243.51,15948.0
2016-08-31 12:30:00,243.55,243.95,243.45,243.92,19043.0,243.55,243.95,243.45,243.92,19043.0
2016-08-31 12:40:00,243.87,244.08,243.64,243.87,8429.0,243.87,244.08,243.64,243.87,8429.0
2016-08-31 12:50:00,243.83,244.43,243.83,244.2,13435.0,243.83,244.43,243.83,244.2,13435.0
2016-08-31 13:00:00,244.27,244.27,243.87,244.11,5114.0,244.27,244.27,243.87,244.11,5114.0
2016-08-31 13:10:00,244.25,244.4,244.1,244.4,12863.0,244.25,244.4,244.1,244.4,12863.0
2016-08-31 13:20:00,244.4,244.98,244.32,244.96,14887.0,244.4,244.98,244.32,244.96,14887.0
2016-08-31 13:30:00,244.93,245.41,244.88,245.33,33824.0,244.93,245.41,244.88,245.33,33824.0
2016-08-31 13:40:00,245.36,245.78,245.33,245.72,36851.0,245.36,245.78,245.33,245.72,36851.0
2016-08-31 13:50:00,245.65,247.32,245.61,247.15,72264.0,245.65,247.32,245.61,247.15,72264.0
2016-08-31 14:00:00,247.15,248.21,246.99,248.13,64347.0,247.15,248.21,246.99,248.13,64347.0
2016-08-31 14:10:00,248.05,248.55,247.91,248.1,42206.0,248.05,248.55,247.91,248.1,42206.0
2016-08-31 14:20:00,248.09,248.88,247.99,248.64,66327.0,248.09,248.88,247.99,248.64,66327.0
2016-08-31 14:30:00,248.58,248.67,247.61,248.04,40292.0,248.58,248.67,247.61,248.04,40292.0
2016-08-31 14:40:00,247.97,247.97,247.55,247.67,14714.0,247.97,247.97,247.55,247.67,14714.0
2016-08-31 14:50:00,247.61,248.14,247.52,247.62,20943.0,247.61,248.14,247.52,247.62,20943.0
2016-08-31 15:00:00,247.6,248.11,247.54,248.03,16586.0,247.6,248.11,247.54,248.03,16586.0
2016-08-31 15:10:00,247.94,248.14,247.91,247.98,10570.0,247.94,248.14,247.91,247.98,10570.0
2016-08-31 15:20:00,248.01,248.1,247.76,247.96,25418.0,248.01,248.1,247.76,247.96,25418.0
2016-08-31 15:30:00,247.98,248.03,247.29,247.29,34330.0,247.98,248.03,247.29,247.29,34330.0
2016-08-31 15:40:00,247.26,247.45,247.1,247.39,50511.0,247.26,247.45,247.1,247.39,50511.0
2016-08-31 15:50:00,247.35,247.62,247.2,247.21,68096.0,247.35,247.62,247.2,247.21,68096.0
2016-09-01 09:30:00,246.67,248.45,245.88,247.62,25106.0,246.67,248.45,245.88,247.62,25106.0
2016-09-01 09:40:00,247.58,247.73,246.99,247.01,13910.0,247.58,247.73,246.99,247.01,13910.0
2016-09-01 09:50:00,247.18,247.34,246.95,247.0,31315.0,247.18,247.34,246.95,247.0,31315.0
2016-09-01 10:00:00,247.0,247.65,246.0,247.49,16505.0,247.0,247.65,246.0,247.49,16505.0
2016-09-01 10:10:00,247.54,247.69,246.76,246.76,10099.0,247.54,247.69,246.76,246.76,10099.0
2016-09-01 10:20:00,246.91,246.91,245.76,245.77,8658.0,246.91,246.91,245.76,245.77,8658.0
2016-09-01 10:30:00,245.65,245.65,244.68,245.24,24699.0,245.65,245.65,244.68,245.24,24699.0
2016-09-01 10:40:00,245.24,245.96,245.23,245.96,8960.0,245.24,245.96,245.23,245.96,8960.0
2016-09-01 10:50:00,245.92,246.3,245.84,245.9,10598.0,245.92,246.3,245.84,245.9,10598.0
2016-09-01 11:00:00,245.8,246.12,245.39,245.83,8850.0,245.8,246.12,245.39,245.83,8850.0
2016-09-01 11:10:00,245.74,245.78,245.4,245.67,9879.0,245.74,245.78,245.4,245.67,9879.0
2016-09-01 11:20:00,245.71,245.87,245.51,245.71,7100.0,245.71,245.87,245.51,245.71,7100.0
2016-09-01 11:30:00,245.71,245.84,245.34,245.48,5700.0,245.71,245.84,245.34,245.48,5700.0
2016-09-01 11:40:00,245.52,246.06,245.28,246.06,9461.0,245.52,246.06,245.28,246.06,9461.0
2016-09-01 11:50:00,246.03,246.09,245.68,245.85,6732.0,246.03,246.09,245.68,245.85,6732.0
2016-09-01 12:00:00,245.79,246.1,245.76,246.0,8600.0,245.79,246.1,245.76,246.0,8600.0
2016-09-01 12:10:00,245.97,246.29,245.81,246.15,10159.0,245.97,246.29,245.81,246.15,10159.0
2016-09-01 12:20:00,246.09,246.64,246.09,246.38,10319.0,246.09,246.64,246.09,246.38,10319.0
2016-09-01 12:30:00,246.31,246.51,246.15,246.2,12932.0,246.31,246.51,246.15,246.2,12932.0
2016-09-01 12:40:00,246.4,246.4,245.96,245.98,7588.0,246.4,246.4,245.96,245.98,7588.0
2016-09-01 12:50:00,245.99,246.15,245.59,245.59,6730.0,245.99,246.15,245.59,245.59,6730.0
2016-09-01 13:00:00,245.59,245.62,245.1,245.12,8296.0,245.59,245.62,245.1,245.12,8296.0
2016-09-01 13:10:00,245.13,245.26,245.0,245.04,9405.0,245.13,245.26,245.0,245.04,9405.0
2016-09-01 13:20:00,245.17,245.27,245.02,245.11,7075.0,245.17,245.27,245.02,245.11,7075.0
2016-09-01 13:30:00,245.08,245.15,244.93,245.09,12200.0,245.08,245.15,244.93,245.09,12200.0
2016-09-01 13:40:00,245.0,245.21,244.92,245.08,7740.0,245.0,245.21,244.92,245.08,7740.0
2016-09-01 13:50:00,245.07,245.42,244.96,245.25,21220.0,245.07,245.42,244.96,245.25,21220.0
2016-09-01 14:00:00,245.12,245.16,244.93,244.99,22221.0,245.12,245.16,244.93,244.99,22221.0
2016-09-01 14:10:00,244.93,245.18,244.88,245.06,12879.0,244.93,245.18,244.88,245.06,12879.0
2016-09-01 14:20:00,245.06,245.13,244.8,245.12,9886.0,245.06,245.13,244.8,245.12,9886.0
2016-09-01 14:30:00,245.11,245.19,244.88,245.13,7263.0,245.11,245.19,244.88,245.13,7263.0
2016-09-01 14:40:00,245.16,245.59,245.16,245.36,7186.0,245.16,245.59,245.16,245.36,7186.0
2016-09-01 14:50:00,245.44,245.8,245.44,245.73,8548.0,245.44,245.8,245.44,245.73,8548.0
2016-09-01 15:00:00,245.76,245.76,245.07,245.25,8953.0,245.76,245.76,245.07,245.25,8953.0
2016-09-01 15:10:00,245.34,245.4,245.2,245.2,7489.0,245.34,245.4,245.2,245.2,7489.0
2016-09-01 15:20:00,245.25,245.58,245.2,245.5,5046.0,245.25,245.58,245.2,245.5,5046.0
2016-09-01 15:30:00,245.39,245.5,245.32,245.48,9805.0,245.39,245.5,245.32,245.48,9805.0
2016-09-01 15:40:00,245.48,245.59,245.33,245.41,20144.0,245.48,245.59,245.33,245.41,20144.0
2016-09-01 15:50:00,245.39,245.76,245.39,245.51,54495.0,245.39,245.76,245.39,245.51,54495.0
2016-09-02 09:30:00,246.59,247.95,244.87,245.54,24257.0,246.59,247.95,244.87,245.54,24257.0
2016-09-02 09:40:00,245.54,246.45,245.4,245.44,19891.0,245.54,246.45,245.4,245.44,19891.0
2016-09-02 09:50:00,245.51,246.94,245.06,246.85,24578.0,245.51,246.94,245.06,246.85,24578.0
2016-09-02 10:00:00,246.93,247.59,246.8,247.59,37256.0,246.93,247.59,246.8,247.59,37256.0
2016-09-02 10:10:00,247.6,248.55,247.36,248.55,39776.0,247.6,248.55,247.36,248.55,39776.0
2016-09-02 10:20:00,248.59,248.8,248.38,248.77,25973.0,248.59,248.8,248.38,248.77,25973.0
2016-09-02 10:30:00,248.76,248.94,248.26,248.92,22080.0,248.76,248.94,248.26,248.92,22080.0
2016-09-02 10:40:00,248.98,249.48,248.84,249.23,38070.0,248.98,249.48,248.84,249.23,38070.0
2016-09-02 10:50:00,249.23,249.51,248.74,248.74,19441.0,249.23,249.51,248.74,248.74,19441.0
2016-09-02 11:00:00,248.76,248.84,248.26,248.4,12456.0,248.76,248.84,248.26,248.4,12456.0
2016-09-02 11:10:00,248.35,248.47,247.99,248.2,7930.0,248.35,248.47,247.99,248.2,7930.0
2016-09-02 11:20:00,248.25,248.47,247.63,247.89,11569.0,248.25,248.47,247.63,247.89,11569.0
2016-09-02 11:30:00,247.82,248.4,247.62,247.97,8814.0,247.82,248.4,247.62,247.97,8814.0
2016-09-02 11:40:00,248.13,248.4,248.06,248.22,4810.0,248.13,248.4,248.06,248.22,4810.0
2016-09-02 11:50:00,248.2,248.47,248.17,248.21,5816.0,248.2,248.47,248.17,248.21,5816.0
2016-09-02 12:00:00,248.15,248.16,247.84,247.93,6786.0,248.15,248.16,247.84,247.93,6786.0
2016-09-02 12:10:00,247.84,247.96,247.63,247.63,7436.0,247.84,247.96,247.63,247.63,7436.0
2016-09-02 12:20:00,247.54,247.56,247.34,247.56,4712.0,247.54,247.56,247.34,247.56,4712.0
2016-09-02 12:30:00,247.49,247.99,247.48,247.71,8545.0,247.49,247.99,247.48,247.71,8545.0
2016-09-02 12:40:00,247.71,247.8,247.49,247.54,4249.0,247.71,247.8,247.49,247.54,4249.0
2016-09-02 12:50:00,247.54,247.75,247.47,247.54,7150.0,247.54,247.75,247.47,247.54,7150.0
2016-09-02 13:00:00,247.53,247.53,246.95,246.96,6386.0,247.53,247.53,246.95,246.96,6386.0
2016-09-02 13:10:00,246.91,247.07,246.61,246.61,5557.0,246.91,247.07,246.61,246.61,5557.0
2016-09-02 13:20:00,246.66,246.66,246.01,246.11,9877.0,246.66,246.66,246.01,246.11,9877.0
2016-09-02 13:30:00,246.05,246.09,245.67,245.74,12204.0,246.05,246.09,245.67,245.74,12204.0
2016-09-02 13:40:00,245.81,245.97,245.53,245.87,4917.0,245.81,245.97,245.53,245.87,4917.0
2016-09-02 13:50:00,245.99,246.14,245.83,245.83,4546.0,245.99,246.14,245.83,245.83,4546.0
2016-09-02 14:00:00,245.71,246.34,245.71,246.16,4604.0,245.71,246.34,245.71,246.16,4604.0
2016-09-02 14:10:00,245.97,246.08,245.82,246.03,5398.0,245.97,246.08,245.82,246.03,5398.0
2016-09-02 14:20:00,245.99,246.0,245.79,245.8,5316.0,245.99,246.0,245.79,245.8,5316.0
2016-09-02 14:30:00,245.78,245.95,245.69,245.76,6025.0,245.78,245.95,245.69,245.76,6025.0
2016-09-02 14:40:00,245.86,246.07,245.78,245.9,3606.0,245.86,246.07,245.78,245.9,3606.0
2016-09-02 14:50:00,245.88,245.96,245.82,245.85,9717.0,245.88,245.96,245.82,245.85,9717.0
2016-09-02 15:00:00,245.85,246.39,245.85,246.37,25579.0,245.85,246.39,245.85,246.37,25579.0
2016-09-02 15:10:00,246.37,246.94,246.36,246.7,38139.0,246.37,246.94,246.36,246.7,38139.0
2016-09-02 15:20:00,246.67,246.68,246.27,246.32,9672.0,246.67,246.68,246.27,246.32,9672.0
2016-09-02 15:30:00,246.35,246.53,246.27,246.39,10427.0,246.35,246.53,246.27,246.39,10427.0
2016-09-02 15:40:00,246.4,246.64,246.28,246.31,20071.0,246.4,246.64,246.28,246.31,20071.0
2016-09-02 15:50:00,246.31,246.77,246.31,246.45,40227.0,246.31,246.77,246.31,246.45,40227.0
2016-09-06 09:30:00,246.82,247.11,246.37,247.07,28670.0,246.82,247.11,246.37,247.07,28670.0
2016-09-06 09:40:00,246.98,248.54,246.84,248.37,22695.0,246.98,248.54,246.84,248.37,22695.0
2016-09-06 09:50:00,248.38,249.11,248.31,248.61,21392.0,248.38,249.11,248.31,248.61,21392.0
2016-09-06 10:00:00,248.79,249.15,248.39,248.62,16674.0,248.79,249.15,248.39,248.62,16674.0
2016-09-06 10:10:00,248.8,248.8,248.08,248.11,10371.0,248.8,248.8,248.08,248.11,10371.0
2016-09-06 10:20:00,248.08,248.49,248.0,248.12,12337.0,248.08,248.49,248.0,248.12,12337.0
2016-09-06 10:30:00,248.19,248.3,247.96,247.96,7345.0,248.19,248.3,247.96,247.96,7345.0
2016-09-06 10:40:00,248.02,248.04,247.4,247.5,12896.0,248.02,248.04,247.4,247.5,12896.0
2016-09-06 10:50:00,247.32,247.72,247.3,247.56,4017.0,247.32,247.72,247.3,247.56,4017.0
2016-09-06 11:00:00,247.61,247.7,247.04,247.04,11516.0,247.61,247.7,247.04,247.04,11516.0
2016-09-06 11:10:00,247.04,247.97,247.03,247.87,7471.0,247.04,247.97,247.03,247.87,7471.0
2016-09-06 11:20:00,247.8,247.84,247.6,247.83,8000.0,247.8,247.84,247.6,247.83,8000.0
2016-09-06 11:30:00,247.65,248.07,247.62,247.97,12873.0,247.65,248.07,247.62,247.97,12873.0
2016-09-06 11:40:00,248.0,248.59,247.94,248.43,12642.0,248.0,248.59,247.94,248.43,12642.0
2016-09-06 11:50:00,248.47,248.67,248.22,248.29,5554.0,248.47,248.67,248.22,248.29,5554.0
2016-09-06 12:00:00,248.3,248.3,248.01,248.02,11300.0,248.3,248.3,248.01,248.02,11300.0
2016-09-06 12:10:00,248.04,248.2,247.96,248.03,7535.0,248.04,248.2,247.96,248.03,7535.0
2016-09-06 12:20:00,248.11,248.11,247.69,247.71,8610.0,248.11,248.11,247.69,247.71,8610.0
2016-09-06 12:30:00,247.61,247.83,247.45,247.45,3665.0,247.61,247.83,247.45,247.45,3665.0
2016-09-06 12:40:00,247.44,247.63,247.41,247.6,6850.0,247.44,247.63,247.41,247.6,6850.0
2016-09-06 12:50:00,247.52,247.54,247.17,247.26,5421.0,247.52,247.54,247.17,247.26,5421.0
2016-09-06 13:00:00,247.2,247.25,246.95,247.21,7716.0,247.2,247.25,246.95,247.21,7716.0
2016-09-06 13:10:00,247.15,247.22,247.07,247.12,4300.0,247.15,247.22,247.07,247.12,4300.0
2016-09-06 13:20:00,247.12,247.19,246.83,246.83,7806.0,247.12,247.19,246.83,246.83,7806.0
2016-09-06 13:30:00,246.87,247.06,246.82,246.85,4130.0,246.87,247.06,246.82,246.85,4130.0
2016-09-06 13:40:00,246.82,247.05,246.82,246.86,6313.0,246.82,247.05,246.82,246.86,6313.0
2016-09-06 13:50:00,246.92,247.1,246.86,247.1,3900.0,246.92,247.1,246.86,247.1,3900.0
2016-09-06 14:00:00,247.07,247.2,246.89,246.9,10557.0,247.07,247.2,246.89,246.9,10557.0
2016-09-06 14:10:00,246.91,247.07,246.83,247.02,6104.0,246.91,247.07,246.83,247.02,6104.0
2016-09-06 14:20:00,247.02,247.14,246.98,247.05,4000.0,247.02,247.14,246.98,247.05,4000.0
2016-09-06 14:30:00,247.05,247.15,246.93,247.09,5993.0,247.05,247.15,246.93,247.09,5993.0
2016-09-06 14:40:00,247.02,247.12,246.87,246.97,19828.0,247.02,247.12,246.87,246.97,19828.0
2016-09-06 14:50:00,247.03,247.35,246.98,247.35,9130.0,247.03,247.35,246.98,247.35,9130.0
2016-09-06 15:00:00,247.32,247.56,247.28,247.46,10717.0,247.32,247.56,247.28,247.46,10717.0
2016-09-06 15:10:00,247.43,247.85,247.32,247.85,10468.0,247.43,247.85,247.32,247.85,10468.0
2016-09-06 15:20:00,247.88,248.49,247.82,248.49,25682.0,247.88,248.49,247.82,248.49,25682.0
2016-09-06 15:30:00,248.49,248.9,248.3,248.87,36263.0,248.49,248.9,248.3,248.87,36263.0
2016-09-06 15:40:00,248.9,249.39,248.76,249.29,55037.0,248.9,249.39,248.76,249.29,55037.0
2016-09-06 15:50:00,249.3,249.76,249.19,249.64,143125.0,249.3,249.76,249.19,249.64,143125.0
2016-09-07 09:30:00,249.96,250.0,248.07,248.81,25248.0,249.96,250.0,248.07,248.81,25248.0
2016-09-07 09:40:00,248.69,249.37,248.68,249.08,11392.0,248.69,249.37,248.68,249.08,11392.0
2016-09-07 09:50:00,249.02,249.05,248.2,248.2,10090.0,249.02,249.05,248.2,248.2,10090.0
2016-09-07 10:00:00,248.45,248.49,247.63,247.7,9206.0,248.45,248.49,247.63,247.7,9206.0
2016-09-07 10:10:00,247.84,247.89,246.91,247.43,21805.0,247.84,247.89,246.91,247.43,21805.0
2016-09-07 10:20:00,247.58,247.63,247.21,247.4,8308.0,247.58,247.63,247.21,247.4,8308.0
2016-09-07 10:30:00,247.44,247.45,247.19,247.28,4300.0,247.44,247.45,247.19,247.28,4300.0
2016-09-07 10:40:00,247.27,247.4,247.04,247.17,4415.0,247.27,247.4,247.04,247.17,4415.0
2016-09-07 10:50:00,247.26,247.36,246.84,247.24,10731.0,247.26,247.36,246.84,247.24,10731.0
2016-09-07 11:00:00,247.26,247.31,247.05,247.21,7042.0,247.26,247.31,247.05,247.21,7042.0
2016-09-07 11:10:00,247.22,247.24,246.62,246.62,20810.0,247.22,247.24,246.62,246.62,20810.0
2016-09-07 11:20:00,246.69,246.78,246.48,246.61,10693.0,246.69,246.78,246.48,246.61,10693.0
2016-09-07 11:30:00,246.59,246.85,246.3,246.68,8885.0,246.59,246.85,246.3,246.68,8885.0
2016-09-07 11:40:00,246.65,246.89,246.44,246.59,8274.0,246.65,246.89,246.44,246.59,8274.0
2016-09-07 11:50:00,246.65,246.69,246.44,246.65,9021.0,246.65,246.69,246.44,246.65,9021.0
2016-09-07 12:00:00,246.65,246.68,246.34,246.47,9696.0,246.65,246.68,246.34,246.47,9696.0
2016-09-07 12:10:00,246.52,246.55,246.29,246.42,5392.0,246.52,246.55,246.29,246.42,5392.0
2016-09-07 12:20:00,246.39,246.51,246.26,246.5,6455.0,246.39,246.51,246.26,246.5,6455.0
2016-09-07 12:30:00,246.33,246.42,245.83,246.05,12024.0,246.33,246.42,245.83,246.05,12024.0
2016-09-07 12:40:00,246.13,246.45,246.02,246.29,4550.0,246.13,246.45,246.02,246.29,4550.0
2016-09-07 12:50:00,246.38,246.46,246.17,246.45,10039.0,246.38,246.46,246.17,246.45,10039.0
2016-09-07 13:00:00,246.5,246.82,246.43,246.62,33813.0,246.5,246.82,246.43,246.62,33813.0
2016-09-07 13:10:00,246.71,246.81,246.58,246.73,15650.0,246.71,246.81,246.58,246.73,15650.0
2016-09-07 13:20:00,246.72,246.81,246.58,246.8,11647.0,246.72,246.81,246.58,246.8,11647.0
2016-09-07 13:30:00,246.74,246.78,246.66,246.7,10215.0,246.74,246.78,246.66,246.7,10215.0
2016-09-07 13:40:00,246.7,246.82,246.68,246.82,2525.0,246.7,246.82,246.68,246.82,2525.0
2016-09-07 13:50:00,246.8,247.27,246.8,247.03,4400.0,246.8,247.27,246.8,247.03,4400.0
2016-09-07 14:00:00,247.02,247.18,246.99,247.04,4413.0,247.02,247.18,246.99,247.04,4413.0
2016-09-07 14:10:00,247.02,247.08,246.66,246.67,8700.0,247.02,247.08,246.66,246.67,8700.0
2016-09-07 14:20:00,246.72,246.82,246.66,246.72,5020.0,246.72,246.82,246.66,246.72,5020.0
2016-09-07 14:30:00,246.72,246.85,246.65,246.78,8094.0,246.72,246.85,246.65,246.78,8094.0
2016-09-07 14:40:00,246.75,246.85,246.65,246.81,6142.0,246.75,246.85,246.65,246.81,6142.0
2016-09-07 14:50:00,246.78,246.86,246.58,246.7,6126.0,246.78,246.86,246.58,246.7,6126.0
2016-09-07 15:00:00,246.7,246.82,246.58,246.73,7487.0,246.7,246.82,246.58,246.73,7487.0
2016-09-07 15:10:00,246.74,246.87,246.64,246.8,9538.0,246.74,246.87,246.64,246.8,9538.0
2016-09-07 15:20:00,246.82,246.82,246.68,246.73,7123.0,246.82,246.82,246.68,246.73,7123.0
2016-09-07 15:30:00,246.68,246.82,246.66,246.72,6572.0,246.68,246.82,246.66,246.72,6572.0
2016-09-07 15:40:00,246.7,246.86,246.64,246.8,15753.0,246.7,246.86,246.64,246.8,15753.0
2016-09-07 15:50:00,246.79,246.83,246.63,246.71,42916.0,246.79,246.83,246.63,246.71,42916.0
2016-09-08 09:30:00,244.93,245.9,243.86,244.47,40928.0,244.93,245.9,243.86,244.47,40928.0
2016-09-08 09:40:00,244.5,244.98,243.92,244.21,17732.0,244.5,244.98,243.92,244.21,17732.0
2016-09-08 09:50:00,244.21,244.24,243.14,243.25,26388.0,244.21,244.24,243.14,243.25,26388.0
2016-09-08 10:00:00,243.13,243.81,243.0,243.6,15565.0,243.13,243.81,243.0,243.6,15565.0
2016-09-08 10:10:00,243.64,244.62,243.59,244.23,41159.0,243.64,244.62,243.59,244.23,41159.0
2016-09-08 10:20:00,244.25,244.51,244.15,244.47,16397.0,244.25,244.51,244.15,244.47,16397.0
2016-09-08 10:30:00,244.45,244.63,244.08,244.19,10270.0,244.45,244.63,244.08,244.19,10270.0
2016-09-08 10:40:00,244.19,244.36,244.08,244.15,6295.0,244.19,244.36,244.08,244.15,6295.0
2016-09-08 10:50:00,244.15,244.44,243.95,244.13,17939.0,244.15,244.44,243.95,244.13,17939.0
2016-09-08 11:00:00,244.33,244.56,244.02,244.34,17599.0,244.33,244.56,244.02,244.34,17599.0
2016-09-08 11:10:00,244.39,244.47,243.96,243.99,28513.0,244.39,244.47,243.96,243.99,28513.0
2016-09-08 11:20:00,243.98,244.3,243.82,244.21,18187.0,243.98,244.3,243.82,244.21,18187.0
2016-09-08 11:30:00,244.26,244.31,243.79,243.8,16653.0,244.26,244.31,243.79,243.8,16653.0
2016-09-08 11:40:00,243.9,244.77,243.9,244.76,24048.0,243.9,244.77,243.9,244.76,24048.0
2016-09-08 11:50:00,244.78,245.04,244.47,244.52,34573.0,244.78,245.04,244.47,244.52,34573.0
2016-09-08 12:00:00,244.61,244.71,244.44,244.49,4499.0,244.61,244.71,244.44,244.49,4499.0
2016-09-08 12:10:00,244.37,244.49,244.07,244.34,5797.0,244.37,244.49,244.07,244.34,5797.0
2016-09-08 12:20:00,244.21,244.41,243.9,244.21,9099.0,244.21,244.41,243.9,244.21,9099.0
2016-09-08 12:30:00,244.22,244.62,244.12,244.24,6381.0,244.22,244.62,244.12,244.24,6381.0
2016-09-08 12:40:00,244.23,244.46,244.2,244.4,11313.0,244.23,244.46,244.2,244.4,11313.0
2016-09-08 12:50:00,244.32,244.68,244.2,244.62,16512.0,244.32,244.68,244.2,244.62,16512.0
2016-09-08 13:00:00,244.55,244.6,244.1,244.1,14979.0,244.55,244.6,244.1,244.1,14979.0
2016-09-08 13:10:00,244.11,244.25,243.59,244.23,39672.0,244.11,244.25,243.59,244.23,39672.0
2016-09-08 13:20:00,244.21,244.87,244.21,244.77,26231.0,244.21,244.87,244.21,244.77,26231.0
2016-09-08 13:30:00,244.72,244.85,244.09,244.09,25362.0,244.72,244.85,244.09,244.09,25362.0
2016-09-08 13:40:00,244.05,244.14,243.45,243.49,29066.0,244.05,244.14,243.45,243.49,29066.0
2016-09-08 13:50:00,243.45,244.17,243.01,244.17,28753.0,243.45,244.17,243.01,244.17,28753.0
2016-09-08 14:00:00,244.14,244.2,243.91,243.93,5000.0,244.14,244.2,243.91,243.93,5000.0
2016-09-08 14:10:00,243.9,243.9,243.65,243.74,4581.0,243.9,243.9,243.65,243.74,4581.0
2016-09-08 14:20:00,243.75,243.86,243.38,243.41,10381.0,243.75,243.86,243.38,243.41,10381.0
2016-09-08 14:30:00,243.36,243.7,243.36,243.47,6103.0,243.36,243.7,243.36,243.47,6103.0
2016-09-08 14:40:00,243.51,243.56,243.12,243.32,6652.0,243.51,243.56,243.12,243.32,6652.0
2016-09-08 14:50:00,243.27,243.33,243.1,243.28,7350.0,243.27,243.33,243.1,243.28,7350.0
2016-09-08 15:00:00,243.28,243.35,243.17,243.26,6987.0,243.28,243.35,243.17,243.26,6987.0
2016-09-08 15:10:00,243.31,243.49,243.25,243.27,12160.0,243.31,243.49,243.25,243.27,12160.0
2016-09-08 15:20:00,243.28,243.49,243.21,243.36,6651.0,243.28,243.49,243.21,243.36,6651.0
2016-09-08 15:30:00,243.34,243.51,243.33,243.43,17432.0,243.34,243.51,243.33,243.43,17432.0
2016-09-08 15:40:00,243.42,243.75,243.36,243.67,20699.0,243.42,243.75,243.36,243.67,20699.0
2016-09-08 15:50:00,243.68,243.87,243.51,243.53,53659.0,243.68,243.87,243.51,243.53,53659.0
2016-09-09 09:30:00,243.16,243.32,241.05,242.23,57405.0,243.16,243.32,241.05,242.23,57405.0
2016-09-09 09:40:00,242.34,243.56,242.33,243.2,18093.0,242.34,243.56,242.33,243.2,18093.0
2016-09-09 09:50:00,243.35,243.35,242.2,242.77,14684.0,243.35,243.35,242.2,242.77,14684.0
2016-09-09 10:00:00,242.57,242.68,242.19,242.38,11063.0,242.57,242.68,242.19,242.38,11063.0
2016-09-09 10:10:00,242.38,243.27,242.25,242.56,12738.0,242.38,243.27,242.25,242.56,12738.0
2016-09-09 10:20:00,242.5,242.89,242.28,242.89,47457.0,242.5,242.89,242.28,242.89,47457.0
2016-09-09 10:30:00,242.38,242.71,242.24,242.28,24681.0,242.38,242.71,242.24,242.28,24681.0
2016-09-09 10:40:00,242.43,242.85,242.28,242.63,17959.0,242.43,242.85,242.28,242.63,17959.0
2016-09-09 10:50:00,242.67,242.83,242.54,242.64,13315.0,242.67,242.83,242.54,242.64,13315.0
2016-09-09 11:00:00,242.74,242.74,242.1,242.48,14381.0,242.74,242.74,242.1,242.48,14381.0
2016-09-09 11:10:00,242.39,242.55,242.26,242.48,9936.0,242.39,242.55,242.26,242.48,9936.0
2016-09-09 11:20:00,242.51,242.62,242.18,242.4,35432.0,242.51,242.62,242.18,242.4,35432.0
2016-09-09 11:30:00,242.45,242.45,241.85,241.87,22839.0,242.45,242.45,241.85,241.87,22839.0
2016-09-09 11:40:00,241.92,242.6,241.85,242.28,25007.0,241.92,242.6,241.85,242.28,25007.0
2016-09-09 11:50:00,242.34,242.46,241.99,242.04,5350.0,242.34,242.46,241.99,242.04,5350.0
2016-09-09 12:00:00,242.07,242.37,241.86,242.06,7737.0,242.07,242.37,241.86,242.06,7737.0
2016-09-09 12:10:00,241.99,242.11,241.55,241.64,13235.0,241.99,242.11,241.55,241.64,13235.0
2016-09-09 12:20:00,241.62,242.1,241.5,242.09,21095.0,241.62,242.1,241.5,242.09,21095.0
2016-09-09 12:30:00,242.17,242.73,242.0,242.61,15802.0,242.17,242.73,242.0,242.61,15802.0
2016-09-09 12:40:00,242.56,242.76,242.31,242.38,20088.0,242.56,242.76,242.31,242.38,20088.0
2016-09-09 12:50:00,242.44,242.78,242.34,242.63,22628.0,242.44,242.78,242.34,242.63,22628.0
2016-09-09 13:00:00,242.55,242.96,242.4,242.72,18060.0,242.55,242.96,242.4,242.72,18060.0
2016-09-09 13:10:00,242.63,242.63,241.71,241.81,19758.0,242.63,242.63,241.71,241.81,19758.0
2016-09-09 13:20:00,241.82,242.06,241.56,241.83,15650.0,241.82,242.06,241.56,241.83,15650.0
2016-09-09 13:30:00,241.72,242.16,241.72,241.91,14109.0,241.72,242.16,241.72,241.91,14109.0
2016-09-09 13:40:00,241.77,241.78,240.62,240.75,39080.0,241.77,241.78,240.62,240.75,39080.0
2016-09-09 13:50:00,240.83,241.25,240.46,240.96,21144.0,240.83,241.25,240.46,240.96,21144.0
2016-09-09 14:00:00,240.92,240.92,240.0,240.01,21519.0,240.92,240.92,240.0,240.01,21519.0
2016-09-09 14:10:00,240.0,240.28,239.9,239.9,23602.0,240.0,240.28,239.9,239.9,23602.0
2016-09-09 14:20:00,239.91,240.45,239.91,240.36,16588.0,239.91,240.45,239.91,240.36,16588.0
2016-09-09 14:30:00,240.3,240.55,239.95,240.54,15119.0,240.3,240.55,239.95,240.54,15119.0
2016-09-09 14:40:00,240.52,240.74,240.0,240.1,17736.0,240.52,240.74,240.0,240.1,17736.0
2016-09-09 14:50:00,240.2,240.64,240.15,240.44,10988.0,240.2,240.64,240.15,240.44,10988.0
2016-09-09 15:00:00,240.36,240.45,239.98,240.2,11239.0,240.36,240.45,239.98,240.2,11239.0
2016-09-09 15:10:00,240.22,240.53,239.97,240.35,21527.0,240.22,240.53,239.97,240.35,21527.0
2016-09-09 15:20:00,240.3,240.57,240.23,240.34,30724.0,240.3,240.57,240.23,240.34,30724.0
2016-09-09 15:30:00,240.34,240.48,240.09,240.16,20493.0,240.34,240.48,240.09,240.16,20493.0
2016-09-09 15:40:00,240.21,240.25,239.58,239.63,56240.0,240.21,240.25,239.58,239.63,56240.0
2016-09-09 15:50:00,239.6,239.63,238.74,238.74,141739.0,239.6,239.63,238.74,238.74,141739.0
2016-09-12 09:30:00,236.66,238.99,235.19,238.53,123490.0,236.66,238.99,235.19,238.53,123490.0
2016-09-12 09:40:00,238.53,238.6,237.0,237.4,48968.0,238.53,238.6,237.0,237.4,48968.0
2016-09-12 09:50:00,237.38,237.59,236.91,237.31,25499.0,237.38,237.59,236.91,237.31,25499.0
2016-09-12 10:00:00,237.19,237.6,236.9,237.17,37349.0,237.19,237.6,236.9,237.17,37349.0
2016-09-12 10:10:00,237.11,238.1,236.98,237.95,52721.0,237.11,238.1,236.98,237.95,52721.0
2016-09-12 10:20:00,237.95,239.0,237.68,238.95,22105.0,237.95,239.0,237.68,238.95,22105.0
2016-09-12 10:30:00,239.0,239.3,238.59,238.69,24057.0,239.0,239.3,238.59,238.69,24057.0
2016-09-12 10:40:00,238.74,239.05,238.5,238.73,19335.0,238.74,239.05,238.5,238.73,19335.0
2016-09-12 10:50:00,238.74,239.52,238.33,239.51,43372.0,238.74,239.52,238.33,239.51,43372.0
2016-09-12 11:00:00,239.52,239.96,239.39,239.4,23871.0,239.52,239.96,239.39,239.4,23871.0
2016-09-12 11:10:00,239.4,239.82,239.27,239.79,24240.0,239.4,239.82,239.27,239.79,24240.0
2016-09-12 11:20:00,239.78,240.0,239.68,239.9,9563.0,239.78,240.0,239.68,239.9,9563.0
2016-09-12 11:30:00,239.93,240.79,239.73,240.71,28050.0,239.93,240.79,239.73,240.71,28050.0
2016-09-12 11:40:00,240.73,241.34,240.7,241.11,15101.0,240.73,241.34,240.7,241.11,15101.0
2016-09-12 11:50:00,241.11,241.59,240.62,240.68,18523.0,241.11,241.59,240.62,240.68,18523.0
2016-09-12 12:00:00,240.69,240.86,240.52,240.71,5950.0,240.69,240.86,240.52,240.71,5950.0
2016-09-12 12:10:00,240.78,240.89,240.48,240.65,9400.0,240.78,240.89,240.48,240.65,9400.0
2016-09-12 12:20:00,240.67,240.9,240.63,240.89,5992.0,240.67,240.9,240.63,240.89,5992.0
2016-09-12 12:30:00,240.87,241.09,240.65,240.85,17586.0,240.87,241.09,240.65,240.85,17586.0
2016-09-12 12:40:00,240.63,240.69,240.16,240.61,6055.0,240.63,240.69,240.16,240.61,6055.0
2016-09-12 12:50:00,240.7,240.97,240.68,240.76,12461.0,240.7,240.97,240.68,240.76,12461.0
2016-09-12 13:00:00,240.93,241.06,240.83,240.92,9743.0,240.93,241.06,240.83,240.92,9743.0
2016-09-12 13:10:00,240.89,241.74,240.89,241.05,14471.0,240.89,241.74,240.89,241.05,14471.0
2016-09-12 13:20:00,241.12,241.3,240.69,240.74,9445.0,241.12,241.3,240.69,240.74,9445.0
2016-09-12 13:30:00,240.85,241.19,240.38,241.09,12325.0,240.85,241.19,240.38,241.09,12325.0
2016-09-12 13:40:00,241.14,241.98,240.79,241.97,16588.0,241.14,241.98,240.79,241.97,16588.0
2016-09-12 13:50:00,242.06,242.26,241.8,242.06,9663.0,242.06,242.26,241.8,242.06,9663.0
2016-09-12 14:00:00,242.12,243.15,242.05,242.82,37860.0,242.12,243.15,242.05,242.82,37860.0
2016-09-12 14:10:00,242.88,243.1,242.73,243.03,12409.0,242.88,243.1,242.73,243.03,12409.0
2016-09-12 14:20:00,243.0,243.1,242.76,242.87,8885.0,243.0,243.1,242.76,242.87,8885.0
2016-09-12 14:30:00,242.88,243.25,242.87,243.14,15380.0,242.88,243.25,242.87,243.14,15380.0
2016-09-12 14:40:00,243.06,243.15,241.97,242.14,20387.0,243.06,243.15,241.97,242.14,20387.0
2016-09-12 14:50:00,242.14,242.38,241.98,242.22,9610.0,242.14,242.38,241.98,242.22,9610.0
2016-09-12 15:00:00,242.27,242.66,242.2,242.48,13885.0,242.27,242.66,242.2,242.48,13885.0
2016-09-12 15:10:00,242.56,242.6,242.14,242.33,6723.0,242.56,242.6,242.14,242.33,6723.0
2016-09-12 15:20:00,242.15,242.56,242.07,242.33,8966.0,242.15,242.56,242.07,242.33,8966.0
2016-09-12 15:30:00,242.36,242.83,242.33,242.76,25571.0,242.36,242.83,242.33,242.76,25571.0
2016-09-12 15:40:00,242.81,243.33,242.47,242.51,44151.0,242.81,243.33,242.47,242.51,44151.0
2016-09-12 15:50:00,242.49,242.69,242.22,242.4,58858.0,242.49,242.69,242.22,242.4,58858.0
2016-09-13 09:30:00,241.45,241.46,239.97,240.65,19498.0,241.45,241.46,239.97,240.65,19498.0
2016-09-13 09:40:00,240.75,240.93,239.75,239.77,8282.0,240.75,240.93,239.75,239.77,8282.0
2016-09-13 09:50:00,239.77,239.91,239.01,239.01,15314.0,239.77,239.91,239.01,239.01,15314.0
2016-09-13 10:00:00,239.14,239.26,238.4,238.77,25913.0,239.14,239.26,238.4,238.77,25913.0
2016-09-13 10:10:00,238.83,239.57,238.57,238.77,14447.0,238.83,239.57,238.57,238.77,14447.0
2016-09-13 10:20:00,238.75,239.25,238.7,239.01,7225.0,238.75,239.25,238.7,239.01,7225.0
2016-09-13 10:30:00,238.9,239.76,238.74,239.25,18114.0,238.9,239.76,238.74,239.25,18114.0
2016-09-13 10:40:00,239.23,239.64,238.5,238.5,10338.0,239.23,239.64,238.5,238.5,10338.0
2016-09-13 10:50:00,238.51,238.51,238.02,238.26,10197.0,238.51,238.51,238.02,238.26,10197.0
2016-09-13 11:00:00,238.11,238.34,238.0,238.03,6050.0,238.11,238.34,238.0,238.03,6050.0
2016-09-13 11:10:00,237.94,238.19,237.49,237.91,9554.0,237.94,238.19,237.49,237.91,9554.0
2016-09-13 11:20:00,237.76,238.11,237.71,237.76,13322.0,237.76,238.11,237.71,237.76,13322.0
2016-09-13 11:30:00,237.83,237.88,237.06,237.56,8300.0,237.83,237.88,237.06,237.56,8300.0
2016-09-13 11:40:00,237.5,238.08,237.48,237.59,8320.0,237.5,238.08,237.48,237.59,8320.0
2016-09-13 11:50:00,237.85,237.95,237.41,237.95,7849.0,237.85,237.95,237.41,237.95,7849.0
2016-09-13 12:00:00,237.94,237.98,237.45,237.85,14697.0,237.94,237.98,237.45,237.85,14697.0
2016-09-13 12:10:00,237.72,237.89,237.42,237.54,6747.0,237.72,237.89,237.42,237.54,6747.0
2016-09-13 12:20:00,237.48,237.51,236.91,237.2,12650.0,237.48,237.51,236.91,237.2,12650.0
2016-09-13 12:30:00,237.03,237.4,236.88,237.39,11436.0,237.03,237.4,236.88,237.39,11436.0
2016-09-13 12:40:00,237.35,237.35,236.91,237.01,4742.0,237.35,237.35,236.91,237.01,4742.0
2016-09-13 12:50:00,237.02,237.02,236.33,236.52,9935.0,237.02,237.02,236.33,236.52,9935.0
2016-09-13 13:00:00,236.47,237.0,236.21,236.99,10276.0,236.47,237.0,236.21,236.99,10276.0
2016-09-13 13:10:00,236.9,237.81,236.81,237.57,7650.0,236.9,237.81,236.81,237.57,7650.0
2016-09-13 13:20:00,237.65,237.85,237.34,237.67,11348.0,237.65,237.85,237.34,237.67,11348.0
2016-09-13 13:30:00,237.8,238.09,237.27,237.59,12995.0,237.8,238.09,237.27,237.59,12995.0
2016-09-13 13:40:00,237.87,237.87,237.0,237.05,18244.0,237.87,237.87,237.0,237.05,18244.0
2016-09-13 13:50:00,237.05,237.08,236.51,237.03,11080.0,237.05,237.08,236.51,237.03,11080.0
2016-09-13 14:00:00,236.97,236.98,236.4,236.7,17590.0,236.97,236.98,236.4,236.7,17590.0
2016-09-13 14:10:00,236.74,236.74,236.33,236.43,8580.0,236.74,236.74,236.33,236.43,8580.0
2016-09-13 14:20:00,236.58,236.82,236.36,236.45,20432.0,236.58,236.82,236.36,236.45,20432.0
2016-09-13 14:30:00,236.41,236.76,236.14,236.6,12153.0,236.41,236.76,236.14,236.6,12153.0
2016-09-13 14:40:00,236.72,237.24,236.71,236.93,10610.0,236.72,237.24,236.71,236.93,10610.0
2016-09-13 14:50:00,236.96,237.17,236.1,236.1,16760.0,236.96,237.17,236.1,236.1,16760.0
2016-09-13 15:00:00,236.17,236.25,235.81,235.95,33910.0,236.17,236.25,235.81,235.95,33910.0
2016-09-13 15:10:00,235.92,236.54,235.42,236.39,25926.0,235.92,236.54,235.42,236.39,25926.0
2016-09-13 15:20:00,236.49,237.21,236.46,237.14,23509.0,236.49,237.21,236.46,237.14,23509.0
2016-09-13 15:30:00,237.11,237.44,237.02,237.41,22186.0,237.11,237.44,237.02,237.41,22186.0
2016-09-13 15:40:00,237.43,237.44,236.66,237.09,43617.0,237.43,237.44,236.66,237.09,43617.0
2016-09-13 15:50:00,237.12,237.63,236.52,236.73,79553.0,237.12,237.63,236.52,236.73,79553.0
2016-09-14 09:30:00,237.31,238.98,236.35,236.46,18084.0,237.31,238.98,236.35,236.46,18084.0
2016-09-14 09:40:00,236.4,238.04,236.19,237.49,15779.0,236.4,238.04,236.19,237.49,15779.0
2016-09-14 09:50:00,237.68,237.68,236.49,237.3,18779.0,237.68,237.68,236.49,237.3,18779.0
2016-09-14 10:00:00,236.97,237.99,236.97,237.84,10097.0,236.97,237.99,236.97,237.84,10097.0
2016-09-14 10:10:00,237.84,238.19,237.59,237.74,10494.0,237.84,238.19,237.59,237.74,10494.0
2016-09-14 10:20:00,237.61,238.33,237.39,238.11,9550.0,237.61,238.33,237.39,238.11,9550.0
2016-09-14 10:30:00,238.0,238.5,238.0,238.2,5130.0,238.0,238.5,238.0,238.2,5130.0
2016-09-14 10:40:00,238.07,238.24,237.6,237.73,7400.0,238.07,238.24,237.6,237.73,7400.0
2016-09-14 10:50:00,237.7,237.85,237.49,237.78,4145.0,237.7,237.85,237.49,237.78,4145.0
2016-09-14 11:00:00,237.79,238.06,237.48,237.57,8344.0,237.79,238.06,237.48,237.57,8344.0
2016-09-14 11:10:00,237.52,238.09,237.43,237.94,5645.0,237.52,238.09,237.43,237.94,5645.0
2016-09-14 11:20:00,238.04,238.31,237.94,238.03,4328.0,238.04,238.31,237.94,238.03,4328.0
2016-09-14 11:30:00,237.97,237.97,237.45,237.65,4478.0,237.97,237.97,237.45,237.65,4478.0
2016-09-14 11:40:00,237.98,238.39,237.74,237.92,6000.0,237.98,238.39,237.74,237.92,6000.0
2016-09-14 11:50:00,237.97,239.03,237.97,239.03,21067.0,237.97,239.03,237.97,239.03,21067.0
2016-09-14 12:00:00,239.04,239.11,238.62,238.89,10800.0,239.04,239.11,238.62,238.89,10800.0
2016-09-14 12:10:00,238.94,239.23,238.87,239.07,8829.0,238.94,239.23,238.87,239.07,8829.0
2016-09-14 12:20:00,239.15,239.17,238.89,238.97,8100.0,239.15,239.17,238.89,238.97,8100.0
2016-09-14 12:30:00,239.03,239.03,238.6,238.6,10950.0,239.03,239.03,238.6,238.6,10950.0
2016-09-14 12:40:00,238.5,238.57,237.72,238.32,24090.0,238.5,238.57,237.72,238.32,24090.0
2016-09-14 12:50:00,238.37,238.37,237.89,238.12,4649.0,238.37,238.37,237.89,238.12,4649.0
2016-09-14 13:00:00,238.05,238.22,237.9,238.19,5008.0,238.05,238.22,237.9,238.19,5008.0
2016-09-14 13:10:00,238.1,238.1,237.75,237.75,6134.0,238.1,238.1,237.75,237.75,6134.0
2016-09-14 13:20:00,237.69,237.72,237.27,237.5,7603.0,237.69,237.72,237.27,237.5,7603.0
2016-09-14 13:30:00,237.55,237.86,237.33,237.43,6650.0,237.55,237.86,237.33,237.43,6650.0
2016-09-14 13:40:00,237.31,237.49,237.04,237.04,6144.0,237.31,237.49,237.04,237.04,6144.0
2016-09-14 13:50:00,237.04,237.34,236.86,237.06,10370.0,237.04,237.34,236.86,237.06,10370.0
2016-09-14 14:00:00,237.15,237.19,236.45,236.53,6958.0,237.15,237.19,236.45,236.53,6958.0
2016-09-14 14:10:00,236.53,236.84,236.4,236.84,10111.0,236.53,236.84,236.4,236.84,10111.0
2016-09-14 14:20:00,236.75,236.88,236.54,236.66,6100.0,236.75,236.88,236.54,236.66,6100.0
2016-09-14 14:30:00,236.72,236.84,236.64,236.84,3100.0,236.72,236.84,236.64,236.84,3100.0
2016-09-14 14:40:00,236.82,237.34,236.72,236.76,16154.0,236.82,237.34,236.72,236.76,16154.0
2016-09-14 14:50:00,236.79,237.34,236.74,237.25,11126.0,236.79,237.34,236.74,237.25,11126.0
2016-09-14 15:00:00,237.3,237.3,236.93,236.98,8711.0,237.3,237.3,236.93,236.98,8711.0
2016-09-14 15:10:00,237.04,237.08,236.49,236.67,6909.0,237.04,237.08,236.49,236.67,6909.0
2016-09-14 15:20:00,236.64,236.79,236.12,236.18,7256.0,236.64,236.79,236.12,236.18,7256.0
2016-09-14 15:30:00,236.24,236.75,236.24,236.65,11022.0,236.24,236.75,236.24,236.65,11022.0
2016-09-14 15:40:00,236.75,237.33,236.75,237.33,13886.0,236.75,237.33,236.75,237.33,13886.0
2016-09-14 15:50:00,237.37,237.37,236.8,237.13,42225.0,237.37,237.37,236.8,237.13,42225.0
2016-09-15 09:30:00,232.74,232.75,230.1,232.25,156759.0,232.74,232.75,230.1,232.25,156759.0
2016-09-15 09:40:00,232.24,233.0,231.5,232.28,94032.0,232.24,233.0,231.5,232.28,94032.0
2016-09-15 09:50:00,232.26,233.64,232.11,232.58,54988.0,232.26,233.64,232.11,232.58,54988.0
2016-09-15 10:00:00,232.74,233.15,232.15,232.87,53743.0,232.74,233.15,232.15,232.87,53743.0
2016-09-15 10:10:00,232.86,233.44,232.63,233.18,29648.0,232.86,233.44,232.63,233.18,29648.0
2016-09-15 10:20:00,233.2,233.38,232.88,232.98,25730.0,233.2,233.38,232.88,232.98,25730.0
2016-09-15 10:30:00,232.9,233.18,232.59,233.18,34490.0,232.9,233.18,232.59,233.18,34490.0
2016-09-15 10:40:00,233.13,233.13,232.4,232.65,21682.0,233.13,233.13,232.4,232.65,21682.0
2016-09-15 10:50:00,232.62,232.9,232.35,232.77,30447.0,232.62,232.9,232.35,232.77,30447.0
2016-09-15 11:00:00,232.87,232.95,232.51,232.65,22253.0,232.87,232.95,232.51,232.65,22253.0
2016-09-15 11:10:00,232.75,233.11,232.75,233.0,26382.0,232.75,233.11,232.75,233.0,26382.0
2016-09-15 11:20:00,233.11,233.72,233.11,233.48,23387.0,233.11,233.72,233.11,233.48,23387.0
2016-09-15 11:30:00,233.61,233.88,233.58,233.68,20602.0,233.61,233.88,233.58,233.68,20602.0
2016-09-15 11:40:00,233.69,234.0,233.64,233.83,23472.0,233.69,234.0,233.64,233.83,23472.0
2016-09-15 11:50:00,233.83,234.55,233.83,234.26,28714.0,233.83,234.55,233.83,234.26,28714.0
2016-09-15 12:00:00,234.31,234.31,233.26,233.26,18231.0,234.31,234.31,233.26,233.26,18231.0
2016-09-15 12:10:00,233.32,233.73,233.03,233.72,16684.0,233.32,233.73,233.03,233.72,16684.0
2016-09-15 12:20:00,233.69,233.87,233.19,233.38,6587.0,233.69,233.87,233.19,233.38,6587.0
2016-09-15 12:30:00,233.42,233.58,233.08,233.08,11533.0,233.42,233.58,233.08,233.08,11533.0
2016-09-15 12:40:00,233.09,233.27,232.68,232.76,18409.0,233.09,233.27,232.68,232.76,18409.0
2016-09-15 12:50:00,232.75,232.87,232.42,232.48,24746.0,232.75,232.87,232.42,232.48,24746.0
2016-09-15 13:00:00,232.55,232.9,232.5,232.67,21369.0,232.55,232.9,232.5,232.67,21369.0
2016-09-15 13:10:00,232.73,232.75,232.22,232.5,11856.0,232.73,232.75,232.22,232.5,11856.0
2016-09-15 13:20:00,232.51,232.95,232.5,232.61,12503.0,232.51,232.95,232.5,232.61,12503.0
2016-09-15 13:30:00,232.67,233.26,232.57,233.24,12044.0,232.67,233.26,232.57,233.24,12044.0
2016-09-15 13:40:00,233.1,233.73,233.05,233.59,7764.0,233.1,233.73,233.05,233.59,7764.0
2016-09-15 13:50:00,233.67,233.67,233.29,233.37,15017.0,233.67,233.67,233.29,233.37,15017.0
2016-09-15 14:00:00,233.47,233.57,233.0,233.16,21452.0,233.47,233.57,233.0,233.16,21452.0
2016-09-15 14:10:00,233.25,233.54,233.12,233.45,13297.0,233.25,233.54,233.12,233.45,13297.0
2016-09-15 14:20:00,233.5,233.53,233.26,233.38,7466.0,233.5,233.53,233.26,233.38,7466.0
2016-09-15 14:30:00,233.38,233.57,233.23,233.55,9713.0,233.38,233.57,233.23,233.55,9713.0
2016-09-15 14:40:00,233.58,233.59,233.22,233.23,8864.0,233.58,233.59,233.22,233.23,8864.0
2016-09-15 14:50:00,233.17,233.32,232.89,232.93,18550.0,233.17,233.32,232.89,232.93,18550.0
2016-09-15 15:00:00,232.92,233.04,232.77,232.84,20750.0,232.92,233.04,232.77,232.84,20750.0
2016-09-15 15:10:00,232.83,232.85,232.28,232.46,24169.0,232.83,232.85,232.28,232.46,24169.0
2016-09-15 15:20:00,232.42,232.73,232.42,232.6,23256.0,232.42,232.73,232.42,232.6,23256.0
2016-09-15 15:30:00,232.66,233.44,232.64,233.43,33324.0,232.66,233.44,232.64,233.43,33324.0
2016-09-15 15:40:00,233.42,233.49,233.13,233.15,41107.0,233.42,233.49,233.13,233.15,41107.0
2016-09-15 15:50:00,233.2,233.23,232.88,232.93,90018.0,233.2,233.23,232.88,232.93,90018.0
2016-09-16 09:30:00,232.9,233.91,232.05,233.5,108425.0,232.9,233.91,232.05,233.5,108425.0
2016-09-16 09:40:00,233.48,233.58,232.62,232.91,12940.0,233.48,233.58,232.62,232.91,12940.0
2016-09-16 09:50:00,232.76,233.94,232.55,233.72,28717.0,232.76,233.94,232.55,233.72,28717.0
2016-09-16 10:00:00,233.71,233.91,233.19,233.59,9997.0,233.71,233.91,233.19,233.59,9997.0
2016-09-16 10:10:00,233.6,234.46,233.49,234.21,17096.0,233.6,234.46,233.49,234.21,17096.0
2016-09-16 10:20:00,234.16,234.72,234.13,234.66,19425.0,234.16,234.72,234.13,234.66,19425.0
2016-09-16 10:30:00,234.72,235.23,234.55,234.95,17265.0,234.72,235.23,234.55,234.95,17265.0
2016-09-16 10:40:00,234.93,235.64,234.81,235.27,9492.0,234.93,235.64,234.81,235.27,9492.0
2016-09-16 10:50:00,235.14,235.28,234.82,234.82,8993.0,235.14,235.28,234.82,234.82,8993.0
2016-09-16 11:00:00,234.82,234.86,234.2,234.26,30940.0,234.82,234.86,234.2,234.26,30940.0
2016-09-16 11:10:00,234.27,234.52,234.2,234.24,9515.0,234.27,234.52,234.2,234.24,9515.0
2016-09-16 11:20:00,234.24,234.6,234.06,234.06,6750.0,234.24,234.6,234.06,234.06,6750.0
2016-09-16 11:30:00,234.13,234.62,234.01,234.45,9489.0,234.13,234.62,234.01,234.45,9489.0
2016-09-16 11:40:00,234.39,234.76,234.34,234.73,6660.0,234.39,234.76,234.34,234.73,6660.0
2016-09-16 11:50:00,234.66,234.73,234.38,234.38,8736.0,234.66,234.73,234.38,234.38,8736.0
2016-09-16 12:00:00,234.42,234.6,234.33,234.59,5831.0,234.42,234.6,234.33,234.59,5831.0
2016-09-16 12:10:00,234.54,234.81,234.5,234.81,14863.0,234.54,234.81,234.5,234.81,14863.0
2016-09-16 12:20:00,234.75,234.97,234.71,234.88,11999.0,234.75,234.97,234.71,234.88,11999.0
2016-09-16 12:30:00,234.86,234.95,234.72,234.9,17790.0,234.86,234.95,234.72,234.9,17790.0
2016-09-16 12:40:00,234.85,234.85,234.59,234.79,6800.0,234.85,234.85,234.59,234.79,6800.0
2016-09-16 12:50:00,234.64,234.85,234.31,234.61,8572.0,234.64,234.85,234.31,234.61,8572.0
2016-09-16 13:00:00,234.61,234.79,234.41,234.67,11554.0,234.61,234.79,234.41,234.67,11554.0
2016-09-16 13:10:00,234.61,234.78,234.27,234.4,6850.0,234.61,234.78,234.27,234.4,6850.0
2016-09-16 13:20:00,234.28,234.3,233.69,233.7,9605.0,234.28,234.3,233.69,233.7,9605.0
2016-09-16 13:30:00,233.64,233.8,233.42,233.42,10137.0,233.64,233.8,233.42,233.42,10137.0
2016-09-16 13:40:00,233.49,233.53,232.96,233.05,12108.0,233.49,233.53,232.96,233.05,12108.0
2016-09-16 13:50:00,233.11,233.23,232.85,233.22,10173.0,233.11,233.23,232.85,233.22,10173.0
2016-09-16 14:00:00,233.14,233.54,233.05,233.54,5950.0,233.14,233.54,233.05,233.54,5950.0
2016-09-16 14:10:00,233.48,234.08,233.44,233.92,16562.0,233.48,234.08,233.44,233.92,16562.0
2016-09-16 14:20:00,233.92,233.98,233.68,233.81,5981.0,233.92,233.98,233.68,233.81,5981.0
2016-09-16 14:30:00,233.99,234.04,233.54,233.54,5400.0,233.99,234.04,233.54,233.54,5400.0
2016-09-16 14:40:00,233.37,233.75,233.33,233.37,9702.0,233.37,233.75,233.33,233.37,9702.0
2016-09-16 14:50:00,233.39,233.57,233.38,233.45,8808.0,233.39,233.57,233.38,233.45,8808.0
2016-09-16 15:00:00,233.48,233.82,233.48,233.67,7551.0,233.48,233.82,233.48,233.67,7551.0
2016-09-16 15:10:00,233.67,233.84,233.6,233.74,17843.0,233.67,233.84,233.6,233.74,17843.0
2016-09-16 15:20:00,233.78,234.0,233.67,233.94,13424.0,233.78,234.0,233.67,233.94,13424.0
2016-09-16 15:30:00,233.98,234.25,233.92,234.21,15936.0,233.98,234.25,233.92,234.21,15936.0
2016-09-16 15:40:00,234.12,234.24,233.91,234.01,25244.0,234.12,234.24,233.91,234.01,25244.0
2016-09-16 15:50:00,233.96,234.04,233.75,233.78,81528.0,233.96,234.04,233.75,233.78,81528.0
2016-09-19 09:30:00,233.78,234.84,233.07,234.47,24511.0,233.78,234.84,233.07,234.47,24511.0
2016-09-19 09:40:00,234.35,234.83,234.16,234.66,28572.0,234.35,234.83,234.16,234.66,28572.0
2016-09-19 09:50:00,234.65,235.48,234.65,235.35,14819.0,234.65,235.48,234.65,235.35,14819.0
2016-09-19 10:00:00,235.4,235.73,235.0,235.49,17171.0,235.4,235.73,235.0,235.49,17171.0
2016-09-19 10:10:00,235.62,235.88,235.11,235.4,39771.0,235.62,235.88,235.11,235.4,39771.0
2016-09-19 10:20:00,235.31,235.5,235.01,235.24,9573.0,235.31,235.5,235.01,235.24,9573.0
2016-09-19 10:30:00,235.37,235.93,235.37,235.61,7169.0,235.37,235.93,235.37,235.61,7169.0
2016-09-19 10:40:00,235.5,235.62,235.14,235.14,15300.0,235.5,235.62,235.14,235.14,15300.0
2016-09-19 10:50:00,235.06,235.36,234.9,234.96,5055.0,235.06,235.36,234.9,234.96,5055.0
2016-09-19 11:00:00,234.98,235.1,234.79,234.8,7650.0,234.98,235.1,234.79,234.8,7650.0
2016-09-19 11:10:00,234.84,234.91,234.59,234.71,5510.0,234.84,234.91,234.59,234.71,5510.0
2016-09-19 11:20:00,234.73,235.51,234.49,235.51,19336.0,234.73,235.51,234.49,235.51,19336.0
2016-09-19 11:30:00,235.55,235.93,235.41,235.81,7787.0,235.55,235.93,235.41,235.81,7787.0
2016-09-19 11:40:00,235.87,235.92,235.68,235.86,11417.0,235.87,235.92,235.68,235.86,11417.0
2016-09-19 11:50:00,235.93,236.24,235.92,236.16,11313.0,235.93,236.24,235.92,236.16,11313.0
2016-09-19 12:00:00,236.19,236.19,235.96,236.14,16924.0,236.19,236.19,235.96,236.14,16924.0
2016-09-19 12:10:00,236.07,236.15,235.53,235.53,8599.0,236.07,236.15,235.53,235.53,8599.0
2016-09-19 12:20:00,235.65,235.78,235.54,235.68,4729.0,235.65,235.78,235.54,235.68,4729.0
2016-09-19 12:30:00,235.63,235.7,235.11,235.11,5952.0,235.63,235.7,235.11,235.11,5952.0
2016-09-19 12:40:00,235.14,235.42,235.11,235.33,5417.0,235.14,235.42,235.11,235.33,5417.0
2016-09-19 12:50:00,235.41,235.61,235.28,235.49,8300.0,235.41,235.61,235.28,235.49,8300.0
2016-09-19 13:00:00,235.49,235.49,235.04,235.04,7295.0,235.49,235.49,235.04,235.04,7295.0
2016-09-19 13:10:00,235.04,235.04,234.8,234.8,7445.0,235.04,235.04,234.8,234.8,7445.0
2016-09-19 13:20:00,234.75,234.75,234.59,234.69,9632.0,234.75,234.75,234.59,234.69,9632.0
2016-09-19 13:30:00,234.63,234.64,234.21,234.26,13869.0,234.63,234.64,234.21,234.26,13869.0
2016-09-19 13:40:00,234.18,234.82,234.14,234.74,7810.0,234.18,234.82,234.14,234.74,7810.0
2016-09-19 13:50:00,234.82,235.33,234.72,235.09,6368.0,234.82,235.33,234.72,235.09,6368.0
2016-09-19 14:00:00,235.03,235.06,234.85,234.92,7873.0,235.03,235.06,234.85,234.92,7873.0
2016-09-19 14:10:00,234.89,234.99,234.68,234.76,7978.0,234.89,234.99,234.68,234.76,7978.0
2016-09-19 14:20:00,234.76,235.18,234.62,235.12,14311.0,234.76,235.18,234.62,235.12,14311.0
2016-09-19 14:30:00,235.12,235.48,235.12,235.39,13911.0,235.12,235.48,235.12,235.39,13911.0
2016-09-19 14:40:00,235.55,235.65,235.39,235.4,10044.0,235.55,235.65,235.39,235.4,10044.0
2016-09-19 14:50:00,235.42,235.48,235.11,235.3,13031.0,235.42,235.48,235.11,235.3,13031.0
2016-09-19 15:00:00,235.31,235.64,235.2,235.43,14112.0,235.31,235.64,235.2,235.43,14112.0
2016-09-19 15:10:00,235.41,235.43,234.86,234.95,9841.0,235.41,235.43,234.86,234.95,9841.0
2016-09-19 15:20:00,234.95,235.11,234.8,234.81,10309.0,234.95,235.11,234.8,234.81,10309.0
2016-09-19 15:30:00,234.84,234.94,234.52,234.53,15935.0,234.84,234.94,234.52,234.53,15935.0
2016-09-19 15:40:00,234.53,234.79,234.41,234.64,12845.0,234.53,234.79,234.41,234.64,12845.0
2016-09-19 15:50:00,234.63,234.66,234.32,234.55,54432.0,234.63,234.66,234.32,234.55,54432.0
2016-09-20 09:30:00,234.55,235.82,233.87,235.2,20690.0,234.55,235.82,233.87,235.2,20690.0
2016-09-20 09:40:00,234.77,235.4,234.58,234.73,7783.0,234.77,235.4,234.58,234.73,7783.0
2016-09-20 09:50:00,234.77,235.58,234.73,234.99,8863.0,234.77,235.58,234.73,234.99,8863.0
2016-09-20 10:00:00,235.04,235.83,235.03,235.2,6805.0,235.04,235.83,235.03,235.2,6805.0
2016-09-20 10:10:00,235.02,235.27,234.69,234.69,8200.0,235.02,235.27,234.69,234.69,8200.0
2016-09-20 10:20:00,234.75,235.07,234.67,234.9,13230.0,234.75,235.07,234.67,234.9,13230.0
2016-09-20 10:30:00,235.0,235.17,234.53,234.53,7662.0,235.0,235.17,234.53,234.53,7662.0
2016-09-20 10:40:00,234.53,234.67,234.31,234.57,4202.0,234.53,234.67,234.31,234.57,4202.0
2016-09-20 10:50:00,234.57,234.7,234.3,234.43,5775.0,234.57,234.7,234.3,234.43,5775.0
2016-09-20 11:00:00,234.3,234.68,234.16,234.33,4509.0,234.3,234.68,234.16,234.33,4509.0
2016-09-20 11:10:00,234.51,234.61,234.07,234.2,6900.0,234.51,234.61,234.07,234.2,6900.0
2016-09-20 11:20:00,234.11,234.28,233.78,233.85,4760.0,234.11,234.28,233.78,233.85,4760.0
2016-09-20 11:30:00,233.85,234.0,233.59,233.76,7498.0,233.85,234.0,233.59,233.76,7498.0
2016-09-20 11:40:00,233.76,233.86,233.58,233.67,6918.0,233.76,233.86,233.58,233.67,6918.0
2016-09-20 11:50:00,233.71,233.73,233.26,233.26,4436.0,233.71,233.73,233.26,233.26,4436.0
2016-09-20 12:00:00,233.27,233.5,233.26,233.39,5667.0,233.27,233.5,233.26,233.39,5667.0
2016-09-20 12:10:00,233.38,233.53,233.3,233.43,6728.0,233.38,233.53,233.3,233.43,6728.0
2016-09-20 12:20:00,233.45,233.79,233.44,233.79,6519.0,233.45,233.79,233.44,233.79,6519.0
2016-09-20 12:30:00,233.71,233.8,233.43,233.57,6761.0,233.71,233.8,233.43,233.57,6761.0
2016-09-20 12:40:00,233.58,233.61,233.24,233.33,3800.0,233.58,233.61,233.24,233.33,3800.0
2016-09-20 12:50:00,233.24,233.56,233.16,233.19,13458.0,233.24,233.56,233.16,233.19,13458.0
2016-09-20 13:00:00,233.21,233.28,233.0,233.21,4500.0,233.21,233.28,233.0,233.21,4500.0
2016-09-20 13:10:00,233.15,233.53,233.14,233.45,9331.0,233.15,233.53,233.14,233.45,9331.0
2016-09-20 13:20:00,233.44,234.11,233.44,233.89,28889.0,233.44,234.11,233.44,233.89,28889.0
2016-09-20 13:30:00,233.88,234.37,233.82,234.35,27965.0,233.88,234.37,233.82,234.35,27965.0
2016-09-20 13:40:00,234.34,234.44,233.89,233.99,18442.0,234.34,234.44,233.89,233.99,18442.0
2016-09-20 13:50:00,233.84,234.09,233.79,233.88,4941.0,233.84,234.09,233.79,233.88,4941.0
2016-09-20 14:00:00,233.9,234.06,233.76,233.86,9833.0,233.9,234.06,233.76,233.86,9833.0
2016-09-20 14:10:00,233.81,233.95,233.8,233.84,3831.0,233.81,233.95,233.8,233.84,3831.0
2016-09-20 14:20:00,233.82,233.89,233.45,233.76,6151.0,233.82,233.89,233.45,233.76,6151.0
2016-09-20 14:30:00,233.64,233.78,233.61,233.62,2345.0,233.64,233.78,233.61,233.62,2345.0
2016-09-20 14:40:00,233.63,233.64,233.37,233.5,8498.0,233.63,233.64,233.37,233.5,8498.0
2016-09-20 14:50:00,233.55,233.98,233.46,233.78,10012.0,233.55,233.98,233.46,233.78,10012.0
2016-09-20 15:00:00,233.86,233.98,233.62,233.76,14356.0,233.86,233.98,233.62,233.76,14356.0
2016-09-20 15:10:00,233.71,233.96,233.64,233.9,16891.0,233.71,233.96,233.64,233.9,16891.0
2016-09-20 15:20:00,233.83,233.96,233.67,233.83,5098.0,233.83,233.96,233.67,233.83,5098.0
2016-09-20 15:30:00,233.83,233.83,233.62,233.68,10834.0,233.83,233.83,233.62,233.68,10834.0
2016-09-20 15:40:00,233.71,233.95,233.54,233.91,15145.0,233.71,233.95,233.54,233.91,15145.0
2016-09-20 15:50:00,233.89,233.9,233.19,233.2,65179.0,233.89,233.9,233.19,233.2,65179.0
2016-09-21 09:30:00,235.09,235.74,234.62,235.54,19876.0,235.09,235.74,234.62,235.54,19876.0
2016-09-21 09:40:00,235.07,235.97,234.94,235.79,18229.0,235.07,235.97,234.94,235.79,18229.0
2016-09-21 09:50:00,235.7,236.84,235.7,236.82,24178.0,235.7,236.84,235.7,236.82,24178.0
2016-09-21 10:00:00,236.82,237.75,236.61,236.9,24619.0,236.82,237.75,236.61,236.9,24619.0
2016-09-21 10:10:00,237.0,237.41,236.91,237.19,20155.0,237.0,237.41,236.91,237.19,20155.0
2016-09-21 10:20:00,237.17,237.17,236.6,236.65,7356.0,237.17,237.17,236.6,236.65,7356.0
2016-09-21 10:30:00,236.74,236.75,236.43,236.51,9850.0,236.74,236.75,236.43,236.51,9850.0
2016-09-21 10:40:00,236.5,236.5,236.16,236.2,10154.0,236.5,236.5,236.16,236.2,10154.0
2016-09-21 10:50:00,236.25,236.25,235.85,235.98,6475.0,236.25,236.25,235.85,235.98,6475.0
2016-09-21 11:00:00,236.02,236.07,235.63,235.64,20047.0,236.02,236.07,235.63,235.64,20047.0
2016-09-21 11:10:00,235.65,235.93,235.61,235.86,9683.0,235.65,235.93,235.61,235.86,9683.0
2016-09-21 11:20:00,235.85,236.25,235.85,236.0,7701.0,235.85,236.25,235.85,236.0,7701.0
2016-09-21 11:30:00,236.14,236.14,235.67,236.12,7900.0,236.14,236.14,235.67,236.12,7900.0
2016-09-21 11:40:00,236.09,236.14,235.5,235.74,18500.0,236.09,236.14,235.5,235.74,18500.0
2016-09-21 11:50:00,235.72,235.75,235.19,235.3,9049.0,235.72,235.75,235.19,235.3,9049.0
2016-09-21 12:00:00,235.26,235.33,234.92,234.95,15218.0,235.26,235.33,234.92,234.95,15218.0
2016-09-21 12:10:00,234.88,235.07,234.44,234.51,6730.0,234.88,235.07,234.44,234.51,6730.0
2016-09-21 12:20:00,234.51,234.61,234.41,234.46,4439.0,234.51,234.61,234.41,234.46,4439.0
2016-09-21 12:30:00,234.48,234.57,234.3,234.35,5300.0,234.48,234.57,234.3,234.35,5300.0
2016-09-21 12:40:00,234.33,234.72,234.32,234.72,2998.0,234.33,234.72,234.32,234.72,2998.0
2016-09-21 12:50:00,234.76,235.11,234.76,235.06,3731.0,234.76,235.11,234.76,235.06,3731.0
2016-09-21 13:00:00,235.2,235.22,234.76,234.87,7073.0,235.2,235.22,234.76,234.87,7073.0
2016-09-21 13:10:00,234.82,234.9,234.75,234.85,10017.0,234.82,234.9,234.75,234.85,10017.0
2016-09-21 13:20:00,234.87,235.27,234.78,235.05,5108.0,234.87,235.27,234.78,235.05,5108.0
2016-09-21 13:30:00,235.05,235.33,235.0,235.25,7200.0,235.05,235.33,235.0,235.25,7200.0
2016-09-21 13:40:00,235.13,235.16,234.75,235.04,10884.0,235.13,235.16,234.75,235.04,10884.0
2016-09-21 13:50:00,235.0,236.49,235.0,236.49,25038.0,235.0,236.49,235.0,236.49,25038.0
2016-09-21 14:00:00,236.22,236.67,235.86,236.27,20637.0,236.22,236.67,235.86,236.27,20637.0
2016-09-21 14:10:00,236.15,236.97,236.14,236.7,41311.0,236.15,236.97,236.14,236.7,41311.0
2016-09-21 14:20:00,236.68,237.08,235.95,236.1,27050.0,236.68,237.08,235.95,236.1,27050.0
2016-09-21 14:30:00,235.95,237.05,235.85,237.05,13546.0,235.95,237.05,235.85,237.05,13546.0
2016-09-21 14:40:00,237.01,237.66,236.86,237.5,34431.0,237.01,237.66,236.86,237.5,34431.0
2016-09-21 14:50:00,237.5,238.7,237.43,238.69,42966.0,237.5,238.7,237.43,238.69,42966.0
2016-09-21 15:00:00,238.56,239.16,238.32,238.92,58494.0,238.56,239.16,238.32,238.92,58494.0
2016-09-21 15:10:00,238.86,239.28,238.63,239.24,27041.0,238.86,239.28,238.63,239.24,27041.0
2016-09-21 15:20:00,239.14,240.13,239.08,239.85,85011.0,239.14,240.13,239.08,239.85,85011.0
2016-09-21 15:30:00,239.88,240.13,239.59,239.76,60103.0,239.88,240.13,239.59,239.76,60103.0
2016-09-21 15:40:00,239.8,240.26,239.73,239.85,52991.0,239.8,240.26,239.73,239.85,52991.0
2016-09-21 15:50:00,239.93,240.0,239.57,239.71,85582.0,239.93,240.0,239.57,239.71,85582.0
2016-09-22 09:30:00,240.95,241.12,239.55,239.74,22608.0,240.95,241.12,239.55,239.74,22608.0
2016-09-22 09:40:00,239.54,239.54,238.24,238.47,17468.0,239.54,239.54,238.24,238.47,17468.0
2016-09-22 09:50:00,238.27,238.64,238.05,238.64,12512.0,238.27,238.64,238.05,238.64,12512.0
2016-09-22 10:00:00,238.69,238.76,237.85,238.48,29858.0,238.69,238.76,237.85,238.48,29858.0
2016-09-22 10:10:00,238.48,239.35,238.38,239.35,14489.0,238.48,239.35,238.38,239.35,14489.0
2016-09-22 10:20:00,239.41,239.8,239.25,239.8,17917.0,239.41,239.8,239.25,239.8,17917.0
2016-09-22 10:30:00,239.66,240.23,239.61,240.23,27948.0,239.66,240.23,239.61,240.23,27948.0
2016-09-22 10:40:00,240.33,240.34,239.63,239.63,12869.0,240.33,240.34,239.63,239.63,12869.0
2016-09-22 10:50:00,239.63,239.82,239.13,239.19,11130.0,239.63,239.82,239.13,239.19,11130.0
2016-09-22 11:00:00,239.19,239.34,238.99,238.99,6887.0,239.19,239.34,238.99,238.99,6887.0
2016-09-22 11:10:00,238.98,239.02,238.79,238.79,6773.0,238.98,239.02,238.79,238.79,6773.0
2016-09-22 11:20:00,238.82,238.92,238.47,238.5,10530.0,238.82,238.92,238.47,238.5,10530.0
2016-09-22 11:30:00,238.49,238.67,238.23,238.23,9082.0,238.49,238.67,238.23,238.23,9082.0
2016-09-22 11:40:00,238.26,238.66,238.16,238.34,7932.0,238.26,238.66,238.16,238.34,7932.0
2016-09-22 11:50:00,238.26,238.46,238.08,238.42,11727.0,238.26,238.46,238.08,238.42,11727.0
2016-09-22 12:00:00,238.46,238.75,238.28,238.39,29673.0,238.46,238.75,238.28,238.39,29673.0
2016-09-22 12:10:00,238.38,238.39,238.05,238.05,7513.0,238.38,238.39,238.05,238.05,7513.0
2016-09-22 12:20:00,238.11,238.23,237.84,238.23,8689.0,238.11,238.23,237.84,238.23,8689.0
2016-09-22 12:30:00,238.24,238.26,237.9,237.9,6330.0,238.24,238.26,237.9,237.9,6330.0
2016-09-22 12:40:00,237.9,238.26,237.9,238.25,8029.0,237.9,238.26,237.9,238.25,8029.0
2016-09-22 12:50:00,238.21,238.68,238.15,238.68,5191.0,238.21,238.68,238.15,238.68,5191.0
2016-09-22 13:00:00,238.73,239.01,238.6,239.0,6029.0,238.73,239.01,238.6,239.0,6029.0
2016-09-22 13:10:00,238.98,239.35,238.98,239.1,7940.0,238.98,239.35,238.98,239.1,7940.0
2016-09-22 13:20:00,239.16,239.2,238.91,239.04,5175.0,239.16,239.2,238.91,239.04,5175.0
2016-09-22 13:30:00,238.97,239.04,238.9,239.02,4155.0,238.97,239.04,238.9,239.02,4155.0
2016-09-22 13:40:00,239.04,239.04,238.74,238.88,6722.0,239.04,239.04,238.74,238.88,6722.0
2016-09-22 13:50:00,238.89,238.94,238.64,238.64,8346.0,238.89,238.94,238.64,238.64,8346.0
2016-09-22 14:00:00,238.69,238.69,238.42,238.53,4379.0,238.69,238.69,238.42,238.53,4379.0
2016-09-22 14:10:00,238.52,238.52,237.83,237.84,12325.0,238.52,238.52,237.83,237.84,12325.0
2016-09-22 14:20:00,237.9,237.94,237.59,237.6,9924.0,237.9,237.94,237.59,237.6,9924.0
2016-09-22 14:30:00,237.59,237.95,237.4,237.55,10352.0,237.59,237.95,237.4,237.55,10352.0
2016-09-22 14:40:00,237.82,238.18,237.62,238.1,9702.0,237.82,238.18,237.62,238.1,9702.0
2016-09-22 14:50:00,238.17,238.38,237.9,238.26,6187.0,238.17,238.38,237.9,238.26,6187.0
2016-09-22 15:00:00,238.26,238.62,238.24,238.51,9147.0,238.26,238.62,238.24,238.51,9147.0
2016-09-22 15:10:00,238.5,238.56,238.37,238.5,8493.0,238.5,238.56,238.37,238.5,8493.0
2016-09-22 15:20:00,238.5,238.62,238.33,238.38,9906.0,238.5,238.62,238.33,238.38,9906.0
2016-09-22 15:30:00,238.46,238.47,238.28,238.28,14108.0,238.46,238.47,238.28,238.28,14108.0
2016-09-22 15:40:00,238.29,238.5,238.25,238.32,14167.0,238.29,238.5,238.25,238.32,14167.0
2016-09-22 15:50:00,238.35,238.54,238.29,238.41,61572.0,238.35,238.54,238.29,238.41,61572.0
2016-09-23 09:30:00,237.23,239.22,237.0,238.3,15122.0,237.23,239.22,237.0,238.3,15122.0
2016-09-23 09:40:00,238.25,238.27,237.26,237.37,7962.0,238.25,238.27,237.26,237.37,7962.0
2016-09-23 09:50:00,237.27,237.52,237.03,237.47,8925.0,237.27,237.52,237.03,237.47,8925.0
2016-09-23 10:00:00,237.32,237.32,236.47,236.47,7677.0,237.32,237.32,236.47,236.47,7677.0
2016-09-23 10:10:00,236.56,236.96,236.24,236.49,17400.0,236.56,236.96,236.24,236.49,17400.0
2016-09-23 10:20:00,236.48,236.68,236.3,236.59,10982.0,236.48,236.68,236.3,236.59,10982.0
2016-09-23 10:30:00,236.65,237.09,236.65,237.04,10074.0,236.65,237.09,236.65,237.04,10074.0
2016-09-23 10:40:00,236.96,237.52,236.9,237.15,5101.0,236.96,237.52,236.9,237.15,5101.0
2016-09-23 10:50:00,237.04,237.2,236.87,236.88,6039.0,237.04,237.2,236.87,236.88,6039.0
2016-09-23 11:00:00,236.96,237.23,236.83,236.89,7245.0,236.96,237.23,236.83,236.89,7245.0
2016-09-23 11:10:00,236.95,237.07,236.82,236.88,13221.0,236.95,237.07,236.82,236.88,13221.0
2016-09-23 11:20:00,236.88,237.09,236.78,237.09,4946.0,236.88,237.09,236.78,237.09,4946.0
2016-09-23 11:30:00,237.02,237.3,236.95,237.02,7178.0,237.02,237.3,236.95,237.02,7178.0
2016-09-23 11:40:00,237.05,237.07,236.67,236.72,7289.0,237.05,237.07,236.67,236.72,7289.0
2016-09-23 11:50:00,236.76,237.32,236.72,237.32,7042.0,236.76,237.32,236.72,237.32,7042.0
2016-09-23 12:00:00,237.14,237.39,236.96,237.39,7510.0,237.14,237.39,236.96,237.39,7510.0
2016-09-23 12:10:00,237.46,237.62,237.35,237.5,10239.0,237.46,237.62,237.35,237.5,10239.0
2016-09-23 12:20:00,237.51,237.51,237.34,237.46,2798.0,237.51,237.51,237.34,237.46,2798.0
2016-09-23 12:30:00,237.46,237.63,237.39,237.58,4300.0,237.46,237.63,237.39,237.58,4300.0
2016-09-23 12:40:00,237.64,237.64,237.44,237.54,3344.0,237.64,237.64,237.44,237.54,3344.0
2016-09-23 12:50:00,237.55,237.82,237.53,237.74,3792.0,237.55,237.82,237.53,237.74,3792.0
2016-09-23 13:00:00,237.69,237.83,237.55,237.75,3923.0,237.69,237.83,237.55,237.75,3923.0
2016-09-23 13:10:00,237.82,237.89,237.38,237.52,8369.0,237.82,237.89,237.38,237.52,8369.0
2016-09-23 13:20:00,237.66,237.8,237.52,237.64,7495.0,237.66,237.8,237.52,237.64,7495.0
2016-09-23 13:30:00,237.7,237.7,237.37,237.38,2741.0,237.7,237.7,237.37,237.38,2741.0
2016-09-23 13:40:00,237.32,237.32,237.1,237.24,10939.0,237.32,237.32,237.1,237.24,10939.0
2016-09-23 13:50:00,237.16,237.45,236.95,237.3,11000.0,237.16,237.45,236.95,237.3,11000.0
2016-09-23 14:00:00,237.23,237.47,237.2,237.34,4292.0,237.23,237.47,237.2,237.34,4292.0
2016-09-23 14:10:00,237.29,237.32,237.16,237.27,5703.0,237.29,237.32,237.16,237.27,5703.0
2016-09-23 14:20:00,237.21,237.52,237.11,237.42,13328.0,237.21,237.52,237.11,237.42,13328.0
2016-09-23 14:30:00,237.3,237.43,237.16,237.23,2891.0,237.3,237.43,237.16,237.23,2891.0
2016-09-23 14:40:00,237.16,237.16,236.89,237.0,3100.0,237.16,237.16,236.89,237.0,3100.0
2016-09-23 14:50:00,236.89,237.09,236.85,236.89,3100.0,236.89,237.09,236.85,236.89,3100.0
2016-09-23 15:00:00,236.94,236.99,236.53,236.7,8851.0,236.94,236.99,236.53,236.7,8851.0
2016-09-23 15:10:00,236.73,236.76,236.59,236.75,5416.0,236.73,236.76,236.59,236.75,5416.0
2016-09-23 15:20:00,236.75,236.97,236.58,236.97,5200.0,236.75,236.97,236.58,236.97,5200.0
2016-09-23 15:30:00,237.1,237.21,236.89,237.05,14454.0,237.1,237.21,236.89,237.05,14454.0
2016-09-23 15:40:00,237.05,237.32,236.97,237.29,17478.0,237.05,237.32,236.97,237.29,17478.0
2016-09-23 15:50:00,237.26,237.43,237.01,237.01,47006.0,237.26,237.43,237.01,237.01,47006.0
2016-09-26 09:30:00,236.0,237.47,236.0,236.86,13391.0,236.0,237.47,236.0,236.86,13391.0
2016-09-26 09:40:00,236.71,237.33,236.35,237.18,6756.0,236.71,237.33,236.35,237.18,6756.0
2016-09-26 09:50:00,237.12,237.18,236.33,236.64,11381.0,237.12,237.18,236.33,236.64,11381.0
2016-09-26 10:00:00,236.56,237.03,236.4,236.6,14907.0,236.56,237.03,236.4,236.6,14907.0
2016-09-26 10:10:00,236.64,236.94,236.41,236.42,5910.0,236.64,236.94,236.41,236.42,5910.0
2016-09-26 10:20:00,236.57,236.68,236.46,236.46,4228.0,236.57,236.68,236.46,236.46,4228.0
2016-09-26 10:30:00,236.39,237.02,236.29,236.94,6425.0,236.39,237.02,236.29,236.94,6425.0
2016-09-26 10:40:00,236.79,236.79,236.35,236.43,6479.0,236.79,236.79,236.35,236.43,6479.0
2016-09-26 10:50:00,236.43,236.54,236.3,236.37,1900.0,236.43,236.54,236.3,236.37,1900.0
2016-09-26 11:00:00,236.29,236.29,235.54,235.62,11734.0,236.29,236.29,235.54,235.62,11734.0
2016-09-26 11:10:00,235.64,236.08,235.4,236.05,29768.0,235.64,236.08,235.4,236.05,29768.0
2016-09-26 11:20:00,236.1,236.43,235.98,236.43,9611.0,236.1,236.43,235.98,236.43,9611.0
2016-09-26 11:30:00,236.13,236.62,236.01,236.49,10162.0,236.13,236.62,236.01,236.49,10162.0
2016-09-26 11:40:00,236.47,236.97,236.44,236.78,18399.0,236.47,236.97,236.44,236.78,18399.0
2016-09-26 11:50:00,236.79,237.34,236.72,237.34,9158.0,236.79,237.34,236.72,237.34,9158.0
2016-09-26 12:00:00,237.32,237.32,237.03,237.13,4987.0,237.32,237.32,237.03,237.13,4987.0
2016-09-26 12:10:00,237.05,237.37,237.05,237.15,5450.0,237.05,237.37,237.05,237.15,5450.0
2016-09-26 12:20:00,237.17,237.37,237.11,237.2,4396.0,237.17,237.37,237.11,237.2,4396.0
2016-09-26 12:30:00,237.21,237.26,237.09,237.26,900.0,237.21,237.26,237.09,237.26,900.0
2016-09-26 12:40:00,237.15,237.62,237.14,237.62,5542.0,237.15,237.62,237.14,237.62,5542.0
2016-09-26 12:50:00,237.67,237.77,237.43,237.47,5540.0,237.67,237.77,237.43,237.47,5540.0
2016-09-26 13:00:00,237.48,237.78,237.48,237.5,5137.0,237.48,237.78,237.48,237.5,5137.0
2016-09-26 13:10:00,237.49,237.66,237.47,237.66,3436.0,237.49,237.66,237.47,237.66,3436.0
2016-09-26 13:20:00,237.64,237.79,237.55,237.61,2757.0,237.64,237.79,237.55,237.61,2757.0
2016-09-26 13:30:00,237.6,237.74,237.41,237.44,5000.0,237.6,237.74,237.41,237.44,5000.0
2016-09-26 13:40:00,237.44,237.89,237.44,237.8,10610.0,237.44,237.89,237.44,237.8,10610.0
2016-09-26 13:50:00,237.84,238.3,237.8,238.08,6000.0,237.84,238.3,237.8,238.08,6000.0
2016-09-26 14:00:00,238.02,238.23,237.98,238.23,6497.0,238.02,238.23,237.98,238.23,6497.0
2016-09-26 14:10:00,238.17,238.37,238.04,238.37,5773.0,238.17,238.37,238.04,238.37,5773.0
2016-09-26 14:20:00,238.31,238.31,238.05,238.2,6100.0,238.31,238.31,238.05,238.2,6100.0
2016-09-26 14:30:00,238.22,238.4,238.1,238.1,4555.0,238.22,238.4,238.1,238.1,4555.0
2016-09-26 14:40:00,238.03,238.42,238.0,238.42,2400.0,238.03,238.42,238.0,238.42,2400.0
2016-09-26 14:50:00,238.28,238.34,238.01,238.09,5500.0,238.28,238.34,238.01,238.09,5500.0
2016-09-26 15:00:00,238.03,238.19,237.76,238.02,5250.0,238.03,238.19,237.76,238.02,5250.0
2016-09-26 15:10:00,238.06,238.19,237.96,238.06,9410.0,238.06,238.19,237.96,238.06,9410.0
2016-09-26 15:20:00,238.13,238.62,238.13,238.56,9059.0,238.13,238.62,238.13,238.56,9059.0
2016-09-26 15:30:00,238.57,238.71,238.23,238.34,16064.0,238.57,238.71,238.23,238.34,16064.0
2016-09-26 15:40:00,238.37,238.46,238.07,238.13,15192.0,238.37,238.46,238.07,238.13,15192.0
2016-09-26 15:50:00,238.08,238.13,237.53,237.81,46897.0,238.08,238.13,237.53,237.81,46897.0
2016-09-27 09:30:00,238.37,239.87,238.05,239.87,10293.0,238.37,239.87,238.05,239.87,10293.0
2016-09-27 09:40:00,239.75,239.75,238.92,239.19,14151.0,239.75,239.75,238.92,239.19,14151.0
2016-09-27 09:50:00,239.16,239.37,238.64,239.15,28217.0,239.16,239.37,238.64,239.15,28217.0
2016-09-27 10:00:00,239.17,240.43,239.14,240.36,31266.0,239.17,240.43,239.14,240.36,31266.0
2016-09-27 10:10:00,240.34,241.68,240.34,241.66,29460.0,240.34,241.68,240.34,241.66,29460.0
2016-09-27 10:20:00,241.7,242.08,240.97,240.97,43260.0,241.7,242.08,240.97,240.97,43260.0
2016-09-27 10:30:00,240.98,241.78,240.38,241.77,35724.0,240.98,241.78,240.38,241.77,35724.0
2016-09-27 10:40:00,241.65,241.93,241.07,241.27,41129.0,241.65,241.93,241.07,241.27,41129.0
2016-09-27 10:50:00,241.14,241.7,240.99,241.1,10942.0,241.14,241.7,240.99,241.1,10942.0
2016-09-27 11:00:00,241.2,241.51,240.87,241.42,20137.0,241.2,241.51,240.87,241.42,20137.0
2016-09-27 11:10:00,241.47,241.82,241.21,241.77,23774.0,241.47,241.82,241.21,241.77,23774.0
2016-09-27 11:20:00,241.74,242.39,241.74,242.26,26897.0,241.74,242.39,241.74,242.26,26897.0
2016-09-27 11:30:00,242.23,242.78,241.9,242.78,47443.0,242.23,242.78,241.9,242.78,47443.0
2016-09-27 11:40:00,242.72,242.72,242.02,242.26,20248.0,242.72,242.72,242.02,242.26,20248.0
2016-09-27 11:50:00,242.14,242.59,241.97,242.59,13470.0,242.14,242.59,241.97,242.59,13470.0
2016-09-27 12:00:00,242.45,242.47,241.93,242.1,9391.0,242.45,242.47,241.93,242.1,9391.0
2016-09-27 12:10:00,241.99,242.22,241.84,242.15,23169.0,241.99,242.22,241.84,242.15,23169.0
2016-09-27 12:20:00,242.13,242.85,242.13,242.57,10125.0,242.13,242.85,242.13,242.57,10125.0
2016-09-27 12:30:00,242.51,242.76,242.33,242.76,10868.0,242.51,242.76,242.33,242.76,10868.0
2016-09-27 12:40:00,242.82,242.84,242.33,242.35,30592.0,242.82,242.84,242.33,242.35,30592.0
2016-09-27 12:50:00,242.42,242.48,242.09,242.35,9183.0,242.42,242.48,242.09,242.35,9183.0
2016-09-27 13:00:00,242.38,242.89,242.32,242.83,17598.0,242.38,242.89,242.32,242.83,17598.0
2016-09-27 13:10:00,242.81,243.04,242.63,242.95,19697.0,242.81,243.04,242.63,242.95,19697.0
2016-09-27 13:20:00,242.95,243.22,242.7,243.0,18152.0,242.95,243.22,242.7,243.0,18152.0
2016-09-27 13:30:00,243.06,243.24,242.82,243.24,12463.0,243.06,243.24,242.82,243.24,12463.0
2016-09-27 13:40:00,243.24,243.81,243.17,243.63,29996.0,243.24,243.81,243.17,243.63,29996.0
2016-09-27 13:50:00,243.61,244.09,243.57,243.74,18501.0,243.61,244.09,243.57,243.74,18501.0
2016-09-27 14:00:00,243.66,243.83,243.32,243.36,20859.0,243.66,243.83,243.32,243.36,20859.0
2016-09-27 14:10:00,243.37,243.63,243.08,243.19,19403.0,243.37,243.63,243.08,243.19,19403.0
2016-09-27 14:20:00,243.24,243.28,242.89,242.99,17333.0,243.24,243.28,242.89,242.99,17333.0
2016-09-27 14:30:00,243.0,243.0,242.6,242.72,8774.0,243.0,243.0,242.6,242.72,8774.0
2016-09-27 14:40:00,242.71,243.15,242.7,243.02,14020.0,242.71,243.15,242.7,243.02,14020.0
2016-09-27 14:50:00,242.92,243.11,242.68,243.04,15187.0,242.92,243.11,242.68,243.04,15187.0
2016-09-27 15:00:00,243.01,243.32,243.01,243.15,10731.0,243.01,243.32,243.01,243.15,10731.0
2016-09-27 15:10:00,243.2,243.24,242.91,243.05,13865.0,243.2,243.24,242.91,243.05,13865.0
2016-09-27 15:20:00,243.05,243.07,242.68,242.91,28861.0,243.05,243.07,242.68,242.91,28861.0
2016-09-27 15:30:00,242.89,243.32,242.76,243.28,31853.0,242.89,243.32,242.76,243.28,31853.0
2016-09-27 15:40:00,243.27,243.32,242.93,243.31,48336.0,243.27,243.32,242.93,243.31,48336.0
2016-09-27 15:50:00,243.32,243.67,243.04,243.67,144666.0,243.32,243.67,243.04,243.67,144666.0
2016-09-28 09:30:00,243.7,243.93,241.45,241.52,18987.0,243.7,243.93,241.45,241.52,18987.0
2016-09-28 09:40:00,241.63,242.43,241.44,242.0,12269.0,241.63,242.43,241.44,242.0,12269.0
2016-09-28 09:50:00,242.01,242.2,241.84,242.13,9455.0,242.01,242.2,241.84,242.13,9455.0
2016-09-28 10:00:00,242.12,242.34,241.57,242.08,8705.0,242.12,242.34,241.57,242.08,8705.0
2016-09-28 10:10:00,242.4,242.4,241.8,242.07,6707.0,242.4,242.4,241.8,242.07,6707.0
2016-09-28 10:20:00,242.07,242.28,241.83,242.28,5734.0,242.07,242.28,241.83,242.28,5734.0
2016-09-28 10:30:00,242.32,242.38,241.35,241.38,8175.0,242.32,242.38,241.35,241.38,8175.0
2016-09-28 10:40:00,241.54,241.63,241.1,241.14,5100.0,241.54,241.63,241.1,241.14,5100.0
2016-09-28 10:50:00,241.1,241.65,241.05,241.34,9950.0,241.1,241.65,241.05,241.34,9950.0
2016-09-28 11:00:00,241.38,241.39,240.79,241.27,7753.0,241.38,241.39,240.79,241.27,7753.0
2016-09-28 11:10:00,241.17,241.53,241.16,241.29,8824.0,241.17,241.53,241.16,241.29,8824.0
2016-09-28 11:20:00,241.3,241.3,240.98,241.12,11026.0,241.3,241.3,240.98,241.12,11026.0
2016-09-28 11:30:00,241.08,241.34,240.85,241.27,6377.0,241.08,241.34,240.85,241.27,6377.0
2016-09-28 11:40:00,241.29,241.41,240.88,241.4,6563.0,241.29,241.41,240.88,241.4,6563.0
2016-09-28 11:50:00,241.18,241.5,241.12,241.26,5600.0,241.18,241.5,241.12,241.26,5600.0
2016-09-28 12:00:00,241.33,241.33,240.86,240.86,3966.0,241.33,241.33,240.86,240.86,3966.0
2016-09-28 12:10:00,240.88,241.08,240.57,240.65,11720.0,240.88,241.08,240.57,240.65,11720.0
2016-09-28 12:20:00,240.68,240.68,240.2,240.28,13091.0,240.68,240.68,240.2,240.28,13091.0
2016-09-28 12:30:00,240.27,240.28,239.87,240.11,7630.0,240.27,240.28,239.87,240.11,7630.0
2016-09-28 12:40:00,240.06,240.39,239.92,240.0,7972.0,240.06,240.39,239.92,240.0,7972.0
2016-09-28 12:50:00,240.08,240.12,239.65,239.66,7536.0,240.08,240.12,239.65,239.66,7536.0
2016-09-28 13:00:00,239.62,239.85,239.43,239.69,13432.0,239.62,239.85,239.43,239.69,13432.0
2016-09-28 13:10:00,239.71,239.71,239.42,239.48,6680.0,239.71,239.71,239.42,239.48,6680.0
2016-09-28 13:20:00,239.47,239.76,239.39,239.62,8764.0,239.47,239.76,239.39,239.62,8764.0
2016-09-28 13:30:00,239.79,240.04,239.73,239.93,8786.0,239.79,240.04,239.73,239.93,8786.0
2016-09-28 13:40:00,239.87,239.87,239.45,239.45,7636.0,239.87,239.87,239.45,239.45,7636.0
2016-09-28 13:50:00,239.42,239.61,239.42,239.59,9540.0,239.42,239.61,239.42,239.59,9540.0
2016-09-28 14:00:00,239.62,239.64,239.38,239.54,8914.0,239.62,239.64,239.38,239.54,8914.0
2016-09-28 14:10:00,239.55,240.22,239.55,240.22,12660.0,239.55,240.22,239.55,240.22,12660.0
2016-09-28 14:20:00,240.27,240.29,239.88,239.88,10991.0,240.27,240.29,239.88,239.88,10991.0
2016-09-28 14:30:00,239.89,239.98,239.66,239.73,11617.0,239.89,239.98,239.66,239.73,11617.0
2016-09-28 14:40:00,239.79,240.44,239.78,240.35,14070.0,239.79,240.44,239.78,240.35,14070.0
2016-09-28 14:50:00,240.26,240.58,240.01,240.06,18751.0,240.26,240.58,240.01,240.06,18751.0
2016-09-28 15:00:00,240.06,240.34,239.99,240.24,20254.0,240.06,240.34,239.99,240.24,20254.0
2016-09-28 15:10:00,240.25,240.28,239.99,239.99,8650.0,240.25,240.28,239.99,239.99,8650.0
2016-09-28 15:20:00,239.9,240.03,239.6,239.63,13470.0,239.9,240.03,239.6,239.63,13470.0
2016-09-28 15:30:00,239.74,239.82,239.33,239.41,24463.0,239.74,239.82,239.33,239.41,24463.0
2016-09-28 15:40:00,239.41,240.12,239.41,240.12,24587.0,239.41,240.12,239.41,240.12,24587.0
2016-09-28 15:50:00,240.13,240.36,239.91,240.2,117818.0,240.13,240.36,239.91,240.2,117818.0
2016-09-29 09:30:00,240.2,240.4,239.06,239.87,14913.0,240.2,240.4,239.06,239.87,14913.0
2016-09-29 09:40:00,239.72,239.72,238.81,238.85,13551.0,239.72,239.72,238.81,238.85,13551.0
2016-09-29 09:50:00,238.93,239.13,238.36,238.57,11762.0,238.93,239.13,238.36,238.57,11762.0
2016-09-29 10:00:00,238.64,239.49,238.49,238.57,18387.0,238.64,239.49,238.49,238.57,18387.0
2016-09-29 10:10:00,238.44,238.78,238.36,238.74,13831.0,238.44,238.78,238.36,238.74,13831.0
2016-09-29 10:20:00,238.66,238.97,238.42,238.42,14601.0,238.66,238.97,238.42,238.42,14601.0
2016-09-29 10:30:00,238.32,238.86,238.31,238.67,19796.0,238.32,238.86,238.31,238.67,19796.0
2016-09-29 10:40:00,238.66,238.9,238.41,238.47,14157.0,238.66,238.9,238.41,238.47,14157.0
2016-09-29 10:50:00,238.47,239.04,238.22,238.93,8338.0,238.47,239.04,238.22,238.93,8338.0
2016-09-29 11:00:00,238.89,239.21,238.75,238.88,7941.0,238.89,239.21,238.75,238.88,7941.0
2016-09-29 11:10:00,238.89,239.01,238.61,239.01,5495.0,238.89,239.01,238.61,239.01,5495.0
2016-09-29 11:20:00,239.05,239.1,238.59,238.87,4683.0,239.05,239.1,238.59,238.87,4683.0
2016-09-29 11:30:00,238.88,239.08,238.88,238.99,2600.0,238.88,239.08,238.88,238.99,2600.0
2016-09-29 11:40:00,238.89,239.15,238.59,238.78,6900.0,238.89,239.15,238.59,238.78,6900.0
2016-09-29 11:50:00,238.77,239.02,238.61,238.9,7589.0,238.77,239.02,238.61,238.9,7589.0
2016-09-29 12:00:00,238.94,239.25,238.9,239.08,3508.0,238.94,239.25,238.9,239.08,3508.0
2016-09-29 12:10:00,239.26,239.37,238.97,239.2,8294.0,239.26,239.37,238.97,239.2,8294.0
2016-09-29 12:20:00,239.29,239.58,239.11,239.16,9869.0,239.29,239.58,239.11,239.16,9869.0
2016-09-29 12:30:00,239.21,239.28,238.77,238.77,2320.0,239.21,239.28,238.77,238.77,2320.0
2016-09-29 12:40:00,238.62,238.74,238.08,238.08,10143.0,238.62,238.74,238.08,238.08,10143.0
2016-09-29 12:50:00,238.03,238.09,237.59,237.96,16881.0,238.03,238.09,237.59,237.96,16881.0
2016-09-29 13:00:00,237.93,238.11,237.54,238.03,9059.0,237.93,238.11,237.54,238.03,9059.0
2016-09-29 13:10:00,238.11,238.72,238.11,238.17,7343.0,238.11,238.72,238.11,238.17,7343.0
2016-09-29 13:20:00,238.14,238.5,238.05,238.29,4559.0,238.14,238.5,238.05,238.29,4559.0
2016-09-29 13:30:00,238.1,238.31,237.97,238.02,3579.0,238.1,238.31,237.97,238.02,3579.0
2016-09-29 13:40:00,237.92,237.98,237.6,237.76,7123.0,237.92,237.98,237.6,237.76,7123.0
2016-09-29 13:50:00,237.7,237.7,237.28,237.34,10598.0,237.7,237.7,237.28,237.34,10598.0
2016-09-29 14:00:00,237.41,237.72,237.33,237.43,6277.0,237.41,237.72,237.33,237.43,6277.0
2016-09-29 14:10:00,237.44,237.85,237.37,237.73,5900.0,237.44,237.85,237.37,237.73,5900.0
2016-09-29 14:20:00,237.66,238.22,237.63,238.22,4979.0,237.66,238.22,237.63,238.22,4979.0
2016-09-29 14:30:00,238.11,238.48,237.96,238.4,3983.0,238.11,238.48,237.96,238.4,3983.0
2016-09-29 14:40:00,238.29,238.31,237.79,238.11,8111.0,238.29,238.31,237.79,238.11,8111.0
2016-09-29 14:50:00,238.0,238.09,237.53,237.74,4700.0,238.0,238.09,237.53,237.74,4700.0
2016-09-29 15:00:00,237.63,237.92,237.53,237.75,7373.0,237.63,237.92,237.53,237.75,7373.0
2016-09-29 15:10:00,237.73,237.73,237.48,237.58,7821.0,237.73,237.73,237.48,237.58,7821.0
2016-09-29 15:20:00,237.5,237.83,237.33,237.6,6393.0,237.5,237.83,237.33,237.6,6393.0
2016-09-29 15:30:00,237.64,238.04,237.44,238.0,12612.0,237.64,238.04,237.44,238.0,12612.0
2016-09-29 15:40:00,238.07,238.11,237.69,237.76,14526.0,238.07,238.11,237.69,237.76,14526.0
2016-09-29 15:50:00,237.75,237.85,236.89,237.14,67228.0,237.75,237.85,236.89,237.14,67228.0
2016-09-30 09:30:00,238.87,240.61,238.6,238.74,23415.0,238.87,240.61,238.6,238.74,23415.0
2016-09-30 09:40:00,238.91,239.4,237.94,238.38,28675.0,238.91,239.4,237.94,238.38,28675.0
2016-09-30 09:50:00,238.31,238.71,238.13,238.2,10205.0,238.31,238.71,238.13,238.2,10205.0
2016-09-30 10:00:00,238.23,238.41,238.03,238.19,11360.0,238.23,238.41,238.03,238.19,11360.0
2016-09-30 10:10:00,238.14,238.43,237.53,237.53,9112.0,238.14,238.43,237.53,237.53,9112.0
2016-09-30 10:20:00,237.45,237.81,237.32,237.63,8895.0,237.45,237.81,237.32,237.63,8895.0
2016-09-30 10:30:00,237.67,238.77,237.67,238.64,11314.0,237.67,238.77,237.67,238.64,11314.0
2016-09-30 10:40:00,238.75,238.86,238.26,238.37,6530.0,238.75,238.86,238.26,238.37,6530.0
2016-09-30 10:50:00,238.33,238.82,238.27,238.54,16120.0,238.33,238.82,238.27,238.54,16120.0
2016-09-30 11:00:00,238.51,239.18,238.51,239.18,7439.0,238.51,239.18,238.51,239.18,7439.0
2016-09-30 11:10:00,239.15,239.39,238.99,239.29,6223.0,239.15,239.39,238.99,239.29,6223.0
2016-09-30 11:20:00,239.38,239.38,238.71,238.79,4975.0,239.38,239.38,238.71,238.79,4975.0
2016-09-30 11:30:00,238.72,238.75,238.19,238.33,6550.0,238.72,238.75,238.19,238.33,6550.0
2016-09-30 11:40:00,238.32,238.33,238.03,238.17,7521.0,238.32,238.33,238.03,238.17,7521.0
2016-09-30 11:50:00,238.21,238.82,238.21,238.8,4650.0,238.21,238.82,238.21,238.8,4650.0
2016-09-30 12:00:00,238.86,239.73,238.86,239.57,18931.0,238.86,239.73,238.86,239.57,18931.0
2016-09-30 12:10:00,239.58,239.73,239.41,239.68,5700.0,239.58,239.73,239.41,239.68,5700.0
2016-09-30 12:20:00,239.73,239.73,239.42,239.58,4016.0,239.73,239.73,239.42,239.58,4016.0
2016-09-30 12:30:00,239.52,239.7,239.45,239.49,5808.0,239.52,239.7,239.45,239.49,5808.0
2016-09-30 12:40:00,239.54,239.59,239.15,239.15,6260.0,239.54,239.59,239.15,239.15,6260.0
2016-09-30 12:50:00,239.04,239.16,238.99,239.1,3346.0,239.04,239.16,238.99,239.1,3346.0
2016-09-30 13:00:00,239.01,239.49,239.01,239.43,3600.0,239.01,239.49,239.01,239.43,3600.0
2016-09-30 13:10:00,239.35,239.38,239.12,239.12,2355.0,239.35,239.38,239.12,239.12,2355.0
2016-09-30 13:20:00,239.08,239.16,239.0,239.05,1600.0,239.08,239.16,239.0,239.05,1600.0
2016-09-30 13:30:00,239.01,239.03,238.78,238.99,3769.0,239.01,239.03,238.78,238.99,3769.0
2016-09-30 13:40:00,239.01,239.19,238.85,239.09,3900.0,239.01,239.19,238.85,239.09,3900.0
2016-09-30 13:50:00,239.03,239.57,238.89,239.43,4000.0,239.03,239.57,238.89,239.43,4000.0
2016-09-30 14:00:00,239.44,239.58,239.2,239.36,4532.0,239.44,239.58,239.2,239.36,4532.0
2016-09-30 14:10:00,239.27,239.77,239.27,239.69,5504.0,239.27,239.77,239.27,239.69,5504.0
2016-09-30 14:20:00,239.68,239.92,239.65,239.76,4807.0,239.68,239.92,239.65,239.76,4807.0
2016-09-30 14:30:00,239.88,239.88,239.64,239.77,4068.0,239.88,239.88,239.64,239.77,4068.0
2016-09-30 14:40:00,239.69,239.9,239.63,239.63,2900.0,239.69,239.9,239.63,239.63,2900.0
2016-09-30 14:50:00,239.65,239.78,239.64,239.73,4715.0,239.65,239.78,239.64,239.73,4715.0
2016-09-30 15:00:00,239.76,239.94,239.57,239.58,16896.0,239.76,239.94,239.57,239.58,16896.0
2016-09-30 15:10:00,239.54,239.64,239.17,239.18,10749.0,239.54,239.64,239.17,239.18,10749.0
2016-09-30 15:20:00,239.17,239.29,239.06,239.09,7600.0,239.17,239.29,239.06,239.09,7600.0
2016-09-30 15:30:00,239.09,239.28,238.61,238.61,15573.0,239.09,239.28,238.61,238.61,15573.0
2016-09-30 15:40:00,238.62,238.67,238.36,238.47,22219.0,238.62,238.67,238.36,238.47,22219.0
2016-09-30 15:50:00,238.47,238.67,237.92,237.93,55500.0,238.47,238.67,237.92,237.93,55500.0
2016-10-03 09:30:00,236.81,237.36,236.6,236.9,24243.0,236.81,237.36,236.6,236.9,24243.0
2016-10-03 09:40:00,236.69,237.38,236.69,237.21,17862.0,236.69,237.38,236.69,237.21,17862.0
2016-10-03 09:50:00,236.94,237.07,236.75,236.84,5423.0,236.94,237.07,236.75,236.84,5423.0
2016-10-03 10:00:00,236.97,237.73,236.97,237.04,32892.0,236.97,237.73,236.97,237.04,32892.0
2016-10-03 10:10:00,237.01,237.24,236.89,236.91,11500.0,237.01,237.24,236.89,236.91,11500.0
2016-10-03 10:20:00,237.02,237.49,236.86,237.32,6725.0,237.02,237.49,236.86,237.32,6725.0
2016-10-03 10:30:00,237.21,237.8,237.13,237.62,11162.0,237.21,237.8,237.13,237.62,11162.0
2016-10-03 10:40:00,237.53,237.55,237.22,237.54,10425.0,237.53,237.55,237.22,237.54,10425.0
2016-10-03 10:50:00,237.6,237.91,237.54,237.8,10500.0,237.6,237.91,237.54,237.8,10500.0
2016-10-03 11:00:00,237.76,238.1,237.73,238.05,8759.0,237.76,238.1,237.73,238.05,8759.0
2016-10-03 11:10:00,237.93,238.12,237.9,238.02,7693.0,237.93,238.12,237.9,238.02,7693.0
2016-10-03 11:20:00,237.98,238.4,237.98,238.12,21846.0,237.98,238.4,237.98,238.12,21846.0
2016-10-03 11:30:00,238.08,238.14,237.84,237.84,8750.0,238.08,238.14,237.84,237.84,8750.0
2016-10-03 11:40:00,237.86,238.25,237.86,237.94,7222.0,237.86,238.25,237.86,237.94,7222.0
2016-10-03 11:50:00,237.89,238.43,237.84,238.25,10840.0,237.89,238.43,237.84,238.25,10840.0
2016-10-03 12:00:00,238.22,238.45,238.18,238.45,5700.0,238.22,238.45,238.18,238.45,5700.0
2016-10-03 12:10:00,238.46,238.51,238.29,238.38,6050.0,238.46,238.51,238.29,238.38,6050.0
2016-10-03 12:20:00,238.31,238.36,237.92,238.11,7819.0,238.31,238.36,237.92,238.11,7819.0
2016-10-03 12:30:00,237.99,238.08,237.81,237.87,9900.0,237.99,238.08,237.81,237.87,9900.0
2016-10-03 12:40:00,237.9,238.14,237.9,238.04,8493.0,237.9,238.14,237.9,238.04,8493.0
2016-10-03 12:50:00,238.12,238.15,237.76,237.94,7441.0,238.12,238.15,237.76,237.94,7441.0
2016-10-03 13:00:00,237.93,237.94,237.76,237.88,3300.0,237.93,237.94,237.76,237.88,3300.0
2016-10-03 13:10:00,237.79,238.12,237.71,238.0,15414.0,237.79,238.12,237.71,238.0,15414.0
2016-10-03 13:20:00,238.01,238.19,238.0,238.0,5000.0,238.01,238.19,238.0,238.0,5000.0
2016-10-03 13:30:00,238.0,238.03,237.71,237.83,8000.0,238.0,238.03,237.71,237.83,8000.0
2016-10-03 13:40:00,237.9,237.9,237.45,237.47,5200.0,237.9,237.9,237.45,237.47,5200.0
2016-10-03 13:50:00,237.51,237.84,237.27,237.77,9719.0,237.51,237.84,237.27,237.77,9719.0
2016-10-03 14:00:00,237.83,238.04,237.75,237.96,8028.0,237.83,238.04,237.75,237.96,8028.0
2016-10-03 14:10:00,237.85,238.02,237.63,237.63,5950.0,237.85,238.02,237.63,237.63,5950.0
2016-10-03 14:20:00,237.64,237.73,237.46,237.53,3127.0,237.64,237.73,237.46,237.53,3127.0
2016-10-03 14:30:00,237.48,237.69,237.39,237.46,6047.0,237.48,237.69,237.39,237.46,6047.0
2016-10-03 14:40:00,237.44,237.51,237.3,237.38,6478.0,237.44,237.51,237.3,237.38,6478.0
2016-10-03 14:50:00,237.31,237.36,237.19,237.3,6610.0,237.31,237.36,237.19,237.3,6610.0
2016-10-03 15:00:00,237.31,237.38,237.02,237.11,8057.0,237.31,237.38,237.02,237.11,8057.0
2016-10-03 15:10:00,237.14,237.23,237.1,237.18,4224.0,237.14,237.23,237.1,237.18,4224.0
2016-10-03 15:20:00,237.19,237.21,236.86,236.93,6708.0,237.19,237.21,236.86,236.93,6708.0
2016-10-03 15:30:00,236.94,237.41,236.92,237.4,11171.0,236.94,237.41,236.92,237.4,11171.0
2016-10-03 15:40:00,237.43,237.76,237.37,237.71,13112.0,237.43,237.76,237.37,237.71,13112.0
2016-10-03 15:50:00,237.69,237.7,237.31,237.61,45811.0,237.69,237.7,237.31,237.61,45811.0
2016-10-04 09:30:00,237.73,238.15,236.92,237.01,11751.0,237.73,238.15,236.92,237.01,11751.0
2016-10-04 09:40:00,237.18,237.85,236.77,237.15,15728.0,237.18,237.85,236.77,237.15,15728.0
2016-10-04 09:50:00,237.21,237.9,237.1,237.8,25572.0,237.21,237.9,237.1,237.8,25572.0
2016-10-04 10:00:00,237.74,237.81,237.47,237.62,9200.0,237.74,237.81,237.47,237.62,9200.0
2016-10-04 10:10:00,237.53,237.62,236.84,237.04,15837.0,237.53,237.62,236.84,237.04,15837.0
2016-10-04 10:20:00,237.0,237.49,236.87,237.49,9749.0,237.0,237.49,236.87,237.49,9749.0
2016-10-04 10:30:00,237.61,238.63,237.53,238.61,27460.0,237.61,238.63,237.53,238.61,27460.0
2016-10-04 10:40:00,238.56,239.01,238.44,238.91,18558.0,238.56,239.01,238.44,238.91,18558.0
2016-10-04 10:50:00,238.89,239.04,238.54,238.63,14000.0,238.89,239.04,238.54,238.63,14000.0
2016-10-04 11:00:00,238.45,238.59,238.04,238.23,18218.0,238.45,238.59,238.04,238.23,18218.0
2016-10-04 11:10:00,238.24,238.44,237.95,238.0,12764.0,238.24,238.44,237.95,238.0,12764.0
2016-10-04 11:20:00,237.97,238.69,237.84,238.69,16573.0,237.97,238.69,237.84,238.69,16573.0
2016-10-04 11:30:00,238.65,239.22,238.39,238.77,18128.0,238.65,239.22,238.39,238.77,18128.0
2016-10-04 11:40:00,238.56,238.9,238.24,238.24,15177.0,238.56,238.9,238.24,238.24,15177.0
2016-10-04 11:50:00,238.34,238.38,237.72,237.74,11751.0,238.34,238.38,237.72,237.74,11751.0
2016-10-04 12:00:00,237.74,238.14,237.73,237.89,10022.0,237.74,238.14,237.73,237.89,10022.0
2016-10-04 12:10:00,237.8,238.16,237.64,238.02,9648.0,237.8,238.16,237.64,238.02,9648.0
2016-10-04 12:20:00,238.0,238.42,237.96,238.06,9783.0,238.0,238.42,237.96,238.06,9783.0
2016-10-04 12:30:00,237.97,238.16,237.87,238.09,6967.0,237.97,238.16,237.87,238.09,6967.0
2016-10-04 12:40:00,238.25,238.43,238.01,238.02,11600.0,238.25,238.43,238.01,238.02,11600.0
2016-10-04 12:50:00,237.89,238.13,237.63,237.97,7972.0,237.89,238.13,237.63,237.97,7972.0
2016-10-04 13:00:00,237.91,238.02,237.73,237.73,11596.0,237.91,238.02,237.73,237.73,11596.0
2016-10-04 13:10:00,237.73,237.99,237.73,237.99,7400.0,237.73,237.99,237.73,237.99,7400.0
2016-10-04 13:20:00,238.01,238.01,237.17,237.27,10821.0,238.01,238.01,237.17,237.27,10821.0
2016-10-04 13:30:00,237.27,237.43,237.27,237.38,8353.0,237.27,237.43,237.27,237.38,8353.0
2016-10-04 13:40:00,237.28,237.63,237.21,237.56,15039.0,237.28,237.63,237.21,237.56,15039.0
2016-10-04 13:50:00,237.6,237.7,237.49,237.54,14492.0,237.6,237.7,237.49,237.54,14492.0
2016-10-04 14:00:00,237.48,237.77,237.47,237.7,24295.0,237.48,237.77,237.47,237.7,24295.0
2016-10-04 14:10:00,237.63,237.77,237.6,237.73,8882.0,237.63,237.77,237.6,237.73,8882.0
2016-10-04 14:20:00,237.73,237.81,237.5,237.56,9450.0,237.73,237.81,237.5,237.56,9450.0
2016-10-04 14:30:00,237.65,237.79,237.51,237.61,8235.0,237.65,237.79,237.51,237.61,8235.0
2016-10-04 14:40:00,237.55,237.65,237.39,237.44,9700.0,237.55,237.65,237.39,237.44,9700.0
2016-10-04 14:50:00,237.44,237.54,237.18,237.19,17034.0,237.44,237.54,237.18,237.19,17034.0
2016-10-04 15:00:00,237.16,237.72,237.16,237.72,14147.0,237.16,237.72,237.16,237.72,14147.0
2016-10-04 15:10:00,237.75,238.06,237.65,237.88,13039.0,237.75,238.06,237.65,237.88,13039.0
2016-10-04 15:20:00,237.87,238.41,237.85,238.41,13112.0,237.87,238.41,237.85,238.41,13112.0
2016-10-04 15:30:00,238.4,238.65,238.23,238.6,17085.0,238.4,238.65,238.23,238.6,17085.0
2016-10-04 15:40:00,238.62,238.88,238.52,238.73,30696.0,238.62,238.88,238.52,238.73,30696.0
2016-10-04 15:50:00,238.69,238.89,238.5,238.55,88126.0,238.69,238.89,238.5,238.55,88126.0
2016-10-05 09:30:00,237.84,238.96,237.84,238.7,18619.0,237.84,238.96,237.84,238.7,18619.0
2016-10-05 09:40:00,238.78,239.2,238.48,239.0,26157.0,238.78,239.2,238.48,239.0,26157.0
2016-10-05 09:50:00,238.93,239.1,238.5,238.97,3660.0,238.93,239.1,238.5,238.97,3660.0
2016-10-05 10:00:00,238.99,239.17,238.63,239.17,8664.0,238.99,239.17,238.63,239.17,8664.0
2016-10-05 10:10:00,238.92,239.05,238.65,239.0,4898.0,238.92,239.05,238.65,239.0,4898.0
2016-10-05 10:20:00,238.81,239.15,238.65,239.15,13685.0,238.81,239.15,238.65,239.15,13685.0
2016-10-05 10:30:00,239.16,239.6,239.12,239.5,8333.0,239.16,239.6,239.12,239.5,8333.0
2016-10-05 10:40:00,239.5,239.5,239.0,239.0,5700.0,239.5,239.5,239.0,239.0,5700.0
2016-10-05 10:50:00,239.06,239.29,238.93,239.06,4900.0,239.06,239.29,238.93,239.06,4900.0
2016-10-05 11:00:00,239.04,239.54,238.92,239.27,12200.0,239.04,239.54,238.92,239.27,12200.0
2016-10-05 11:10:00,239.22,239.44,238.93,238.95,7072.0,239.22,239.44,238.93,238.95,7072.0
2016-10-05 11:20:00,238.91,239.0,238.75,238.99,4100.0,238.91,239.0,238.75,238.99,4100.0
2016-10-05 11:30:00,239.22,239.22,238.79,238.97,1847.0,239.22,239.22,238.79,238.97,1847.0
2016-10-05 11:40:00,238.96,239.12,238.75,239.06,3808.0,238.96,239.12,238.75,239.06,3808.0
2016-10-05 11:50:00,239.07,239.08,238.68,238.81,3459.0,239.07,239.08,238.68,238.81,3459.0
2016-10-05 12:00:00,238.88,239.2,238.59,238.98,14500.0,238.88,239.2,238.59,238.98,14500.0
2016-10-05 12:10:00,239.01,239.11,238.84,238.84,1350.0,239.01,239.11,238.84,238.84,1350.0
2016-10-05 12:20:00,238.88,238.98,238.71,238.71,5907.0,238.88,238.98,238.71,238.71,5907.0
2016-10-05 12:30:00,238.63,238.63,238.39,238.45,3380.0,238.63,238.63,238.39,238.45,3380.0
2016-10-05 12:40:00,238.36,238.4,238.24,238.38,2250.0,238.36,238.4,238.24,238.38,2250.0
2016-10-05 12:50:00,238.41,238.49,238.26,238.38,4071.0,238.41,238.49,238.26,238.38,4071.0
2016-10-05 13:00:00,238.31,238.41,237.96,237.97,7376.0,238.31,238.41,237.96,237.97,7376.0
2016-10-05 13:10:00,237.93,237.99,237.53,237.57,8863.0,237.93,237.99,237.53,237.57,8863.0
2016-10-05 13:20:00,237.58,237.62,237.27,237.28,8356.0,237.58,237.62,237.27,237.28,8356.0
2016-10-05 13:30:00,237.32,237.36,237.03,237.05,8556.0,237.32,237.36,237.03,237.05,8556.0
2016-10-05 13:40:00,237.04,237.26,236.89,236.93,15100.0,237.04,237.26,236.89,236.93,15100.0
2016-10-05 13:50:00,237.02,237.17,236.91,237.01,6729.0,237.02,237.17,236.91,237.01,6729.0
2016-10-05 14:00:00,237.03,237.08,236.7,236.71,4000.0,237.03,237.08,236.7,236.71,4000.0
2016-10-05 14:10:00,236.79,236.85,236.69,236.71,9824.0,236.79,236.85,236.69,236.71,9824.0
2016-10-05 14:20:00,236.77,236.83,236.44,236.44,10694.0,236.77,236.83,236.44,236.44,10694.0
2016-10-05 14:30:00,236.44,236.95,236.41,236.79,6357.0,236.44,236.95,236.41,236.79,6357.0
2016-10-05 14:40:00,236.79,236.94,236.62,236.76,3702.0,236.79,236.94,236.62,236.76,3702.0
2016-10-05 14:50:00,236.81,236.87,236.59,236.72,16367.0,236.81,236.87,236.59,236.72,16367.0
2016-10-05 15:00:00,236.68,236.82,236.6,236.64,12570.0,236.68,236.82,236.6,236.64,12570.0
2016-10-05 15:10:00,236.65,236.65,236.1,236.1,11597.0,236.65,236.65,236.1,236.1,11597.0
2016-10-05 15:20:00,236.08,236.08,235.66,235.66,13878.0,236.08,236.08,235.66,235.66,13878.0
2016-10-05 15:30:00,235.66,236.04,235.61,235.99,11081.0,235.66,236.04,235.61,235.99,11081.0
2016-10-05 15:40:00,235.95,236.23,235.9,235.98,16589.0,235.95,236.23,235.9,235.98,16589.0
2016-10-05 15:50:00,235.92,235.94,235.54,235.6,76752.0,235.92,235.94,235.54,235.6,76752.0
2016-10-06 09:30:00,235.6,235.72,235.1,235.39,20589.0,235.6,235.72,235.1,235.39,20589.0
2016-10-06 09:40:00,235.34,237.36,235.21,237.36,26464.0,235.34,237.36,235.21,237.36,26464.0
2016-10-06 09:50:00,237.26,238.69,237.11,238.65,24940.0,237.26,238.69,237.11,238.65,24940.0
2016-10-06 10:00:00,238.56,239.88,238.55,239.51,41611.0,238.56,239.88,238.55,239.51,41611.0
2016-10-06 10:10:00,239.4,239.74,239.07,239.7,31399.0,239.4,239.74,239.07,239.7,31399.0
2016-10-06 10:20:00,239.74,240.86,239.58,240.74,26853.0,239.74,240.86,239.58,240.74,26853.0
2016-10-06 10:30:00,240.67,240.67,239.89,240.13,28048.0,240.67,240.67,239.89,240.13,28048.0
2016-10-06 10:40:00,240.08,240.2,239.84,239.96,12137.0,240.08,240.2,239.84,239.96,12137.0
2016-10-06 10:50:00,239.99,240.4,239.85,240.18,10684.0,239.99,240.4,239.85,240.18,10684.0
2016-10-06 11:00:00,240.17,240.4,239.73,239.73,40774.0,240.17,240.4,239.73,239.73,40774.0
2016-10-06 11:10:00,239.92,240.15,239.87,240.01,6400.0,239.92,240.15,239.87,240.01,6400.0
2016-10-06 11:20:00,239.99,240.5,239.99,240.44,10289.0,239.99,240.5,239.99,240.44,10289.0
2016-10-06 11:30:00,240.5,240.77,240.35,240.65,7580.0,240.5,240.77,240.35,240.65,7580.0
2016-10-06 11:40:00,240.71,241.65,240.64,241.49,13988.0,240.71,241.65,240.64,241.49,13988.0
2016-10-06 11:50:00,241.58,242.0,241.46,241.85,26641.0,241.58,242.0,241.46,241.85,26641.0
2016-10-06 12:00:00,241.92,242.11,241.57,241.62,20058.0,241.92,242.11,241.57,241.62,20058.0
2016-10-06 12:10:00,241.54,241.54,241.06,241.34,27467.0,241.54,241.54,241.06,241.34,27467.0
2016-10-06 12:20:00,241.57,242.44,241.57,242.34,25628.0,241.57,242.44,241.57,242.34,25628.0
2016-10-06 12:30:00,242.27,242.7,242.24,242.37,11391.0,242.27,242.7,242.24,242.37,11391.0
2016-10-06 12:40:00,242.35,242.36,241.97,242.01,9912.0,242.35,242.36,241.97,242.01,9912.0
2016-10-06 12:50:00,242.05,242.29,241.92,242.28,10855.0,242.05,242.29,241.92,242.28,10855.0
2016-10-06 13:00:00,242.35,242.46,242.28,242.36,4581.0,242.35,242.46,242.28,242.36,4581.0
2016-10-06 13:10:00,242.39,242.52,242.31,242.51,6785.0,242.39,242.52,242.31,242.51,6785.0
2016-10-06 13:20:00,242.56,242.6,242.32,242.47,6652.0,242.56,242.6,242.32,242.47,6652.0
2016-10-06 13:30:00,242.47,242.67,242.45,242.45,6062.0,242.47,242.67,242.45,242.45,6062.0
2016-10-06 13:40:00,242.4,242.5,242.32,242.42,7036.0,242.4,242.5,242.32,242.42,7036.0
2016-10-06 13:50:00,242.34,242.5,242.07,242.07,12740.0,242.34,242.5,242.07,242.07,12740.0
2016-10-06 14:00:00,242.07,242.12,241.53,241.54,14919.0,242.07,242.12,241.53,241.54,14919.0
2016-10-06 14:10:00,241.48,241.55,240.9,241.02,13200.0,241.48,241.55,240.9,241.02,13200.0
2016-10-06 14:20:00,240.98,241.53,240.88,241.53,14223.0,240.98,241.53,240.88,241.53,14223.0
2016-10-06 14:30:00,241.47,241.5,241.22,241.4,5904.0,241.47,241.5,241.22,241.4,5904.0
2016-10-06 14:40:00,241.37,241.46,241.18,241.2,4270.0,241.37,241.46,241.18,241.2,4270.0
2016-10-06 14:50:00,241.25,241.49,241.23,241.49,2050.0,241.25,241.49,241.23,241.49,2050.0
2016-10-06 15:00:00,241.49,241.55,241.38,241.44,9209.0,241.49,241.55,241.38,241.44,9209.0
2016-10-06 15:10:00,241.43,241.43,241.12,241.26,12598.0,241.43,241.43,241.12,241.26,12598.0
2016-10-06 15:20:00,241.27,241.59,241.27,241.52,6615.0,241.27,241.59,241.27,241.52,6615.0
2016-10-06 15:30:00,241.52,241.81,241.4,241.75,18177.0,241.52,241.81,241.4,241.75,18177.0
2016-10-06 15:40:00,241.77,241.88,241.64,241.67,27120.0,241.77,241.88,241.64,241.67,27120.0
2016-10-06 15:50:00,241.67,241.75,241.39,241.57,51738.0,241.67,241.75,241.39,241.57,51738.0
2016-10-07 09:30:00,242.61,242.62,240.89,241.74,24388.0,242.61,242.62,240.89,241.74,24388.0
2016-10-07 09:40:00,241.8,242.0,239.82,239.82,9653.0,241.8,242.0,239.82,239.82,9653.0
2016-10-07 09:50:00,239.78,240.07,239.62,239.66,8151.0,239.78,240.07,239.62,239.66,8151.0
2016-10-07 10:00:00,239.78,240.46,239.67,240.39,10565.0,239.78,240.46,239.67,240.39,10565.0
2016-10-07 10:10:00,240.35,240.88,240.21,240.3,17711.0,240.35,240.88,240.21,240.3,17711.0
2016-10-07 10:20:00,240.31,240.62,240.08,240.11,16213.0,240.31,240.62,240.08,240.11,16213.0
2016-10-07 10:30:00,240.11,240.22,239.77,239.87,13436.0,240.11,240.22,239.77,239.87,13436.0
2016-10-07 10:40:00,239.97,240.07,239.67,239.73,5971.0,239.97,240.07,239.67,239.73,5971.0
2016-10-07 10:50:00,239.8,239.84,239.33,239.48,9720.0,239.8,239.84,239.33,239.48,9720.0
2016-10-07 11:00:00,239.36,239.72,239.15,239.55,13784.0,239.36,239.72,239.15,239.55,13784.0
2016-10-07 11:10:00,239.59,239.81,239.54,239.79,8709.0,239.59,239.81,239.54,239.79,8709.0
2016-10-07 11:20:00,239.74,239.8,239.41,239.46,35987.0,239.74,239.8,239.41,239.46,35987.0
2016-10-07 11:30:00,239.41,239.63,239.0,239.04,11565.0,239.41,239.63,239.0,239.04,11565.0
2016-10-07 11:40:00,239.08,239.15,238.31,238.48,11810.0,239.08,239.15,238.31,238.48,11810.0
2016-10-07 11:50:00,238.46,238.49,238.14,238.29,7900.0,238.46,238.49,238.14,238.29,7900.0
2016-10-07 12:00:00,238.29,238.61,237.94,238.28,21068.0,238.29,238.61,237.94,238.28,21068.0
2016-10-07 12:10:00,238.11,238.22,237.92,238.02,5300.0,238.11,238.22,237.92,238.02,5300.0
2016-10-07 12:20:00,238.12,238.27,237.86,238.27,13298.0,238.12,238.27,237.86,238.27,13298.0
2016-10-07 12:30:00,238.3,238.4,238.12,238.13,5747.0,238.3,238.4,238.12,238.13,5747.0
2016-10-07 12:40:00,238.07,238.51,237.88,238.49,4773.0,238.07,238.51,237.88,238.49,4773.0
2016-10-07 12:50:00,238.41,238.55,238.22,238.5,8820.0,238.41,238.55,238.22,238.5,8820.0
2016-10-07 13:00:00,238.55,238.6,238.28,238.4,8528.0,238.55,238.6,238.28,238.4,8528.0
2016-10-07 13:10:00,238.42,238.49,238.25,238.4,4805.0,238.42,238.49,238.25,238.4,4805.0
2016-10-07 13:20:00,238.48,238.95,238.29,238.95,6914.0,238.48,238.95,238.29,238.95,6914.0
2016-10-07 13:30:00,239.05,239.33,239.01,239.32,8081.0,239.05,239.33,239.01,239.32,8081.0
2016-10-07 13:40:00,239.44,239.7,239.33,239.41,9024.0,239.44,239.7,239.33,239.41,9024.0
2016-10-07 13:50:00,239.42,239.45,239.14,239.18,5289.0,239.42,239.45,239.14,239.18,5289.0
2016-10-07 14:00:00,239.16,239.24,238.95,239.11,7900.0,239.16,239.24,238.95,239.11,7900.0
2016-10-07 14:10:00,239.13,239.27,238.88,239.03,5000.0,239.13,239.27,238.88,239.03,5000.0
2016-10-07 14:20:00,239.0,239.04,238.85,238.97,4551.0,239.0,239.04,238.85,238.97,4551.0
2016-10-07 14:30:00,238.94,239.08,238.86,238.89,4410.0,238.94,239.08,238.86,238.89,4410.0
2016-10-07 14:40:00,238.89,238.89,238.63,238.63,8129.0,238.89,238.89,238.63,238.63,8129.0
2016-10-07 14:50:00,238.69,238.79,238.62,238.62,7512.0,238.69,238.79,238.62,238.62,7512.0
2016-10-07 15:00:00,238.7,238.73,238.36,238.73,11176.0,238.7,238.73,238.36,238.73,11176.0
2016-10-07 15:10:00,238.63,238.66,238.42,238.44,8084.0,238.63,238.66,238.42,238.44,8084.0
2016-10-07 15:20:00,238.43,238.73,238.43,238.73,19534.0,238.43,238.73,238.43,238.73,19534.0
2016-10-07 15:30:00,238.66,239.01,238.62,238.96,18158.0,238.66,239.01,238.62,238.96,18158.0
2016-10-07 15:40:00,238.98,239.28,238.97,239.23,15825.0,238.98,239.28,238.97,239.23,15825.0
2016-10-07 15:50:00,239.22,239.46,238.93,239.12,52206.0,239.22,239.46,238.93,239.12,52206.0
2016-10-10 09:30:00,241.65,242.0,240.04,240.5,25905.0,241.65,242.0,240.04,240.5,25905.0
2016-10-10 09:40:00,240.5,241.01,240.35,240.71,7116.0,240.5,241.01,240.35,240.71,7116.0
2016-10-10 09:50:00,240.86,240.86,240.36,240.46,10718.0,240.86,240.86,240.36,240.46,10718.0
2016-10-10 10:00:00,240.31,240.31,239.75,240.17,8796.0,240.31,240.31,239.75,240.17,8796.0
2016-10-10 10:10:00,240.24,240.49,239.78,239.87,5400.0,240.24,240.49,239.78,239.87,5400.0
2016-10-10 10:20:00,240.06,240.2,239.57,240.04,8504.0,240.06,240.2,239.57,240.04,8504.0
2016-10-10 10:30:00,239.97,240.22,239.75,239.78,2660.0,239.97,240.22,239.75,239.78,2660.0
2016-10-10 10:40:00,239.74,239.75,239.36,239.36,18597.0,239.74,239.75,239.36,239.36,18597.0
2016-10-10 10:50:00,239.34,240.04,239.34,239.96,13193.0,239.34,240.04,239.34,239.96,13193.0
2016-10-10 11:00:00,240.0,240.01,239.58,239.97,15752.0,240.0,240.01,239.58,239.97,15752.0
2016-10-10 11:10:00,240.07,240.07,239.79,239.79,3969.0,240.07,240.07,239.79,239.79,3969.0
2016-10-10 11:20:00,239.7,240.09,239.66,240.09,2400.0,239.7,240.09,239.66,240.09,2400.0
2016-10-10 11:30:00,240.04,240.21,239.73,239.84,2486.0,240.04,240.21,239.73,239.84,2486.0
2016-10-10 11:40:00,239.76,239.83,239.64,239.79,2800.0,239.76,239.83,239.64,239.79,2800.0
2016-10-10 11:50:00,239.82,239.86,239.67,239.67,1320.0,239.82,239.86,239.67,239.67,1320.0
2016-10-10 12:00:00,239.68,239.79,239.37,239.69,5200.0,239.68,239.79,239.37,239.69,5200.0
2016-10-10 12:10:00,239.63,239.95,239.55,239.74,11624.0,239.63,239.95,239.55,239.74,11624.0
2016-10-10 12:20:00,239.8,240.35,239.8,240.35,5100.0,239.8,240.35,239.8,240.35,5100.0
2016-10-10 12:30:00,240.31,240.49,240.16,240.17,7184.0,240.31,240.49,240.16,240.17,7184.0
2016-10-10 12:40:00,240.23,240.89,240.23,240.86,10405.0,240.23,240.89,240.23,240.86,10405.0
2016-10-10 12:50:00,240.65,240.78,240.57,240.58,2200.0,240.65,240.78,240.57,240.58,2200.0
2016-10-10 13:00:00,240.68,240.88,240.62,240.84,2100.0,240.68,240.88,240.62,240.84,2100.0
2016-10-10 13:10:00,240.83,241.17,240.81,241.12,4943.0,240.83,241.17,240.81,241.12,4943.0
2016-10-10 13:20:00,241.16,241.49,241.13,241.37,5700.0,241.16,241.49,241.13,241.37,5700.0
2016-10-10 13:30:00,241.36,241.56,241.27,241.51,6558.0,241.36,241.56,241.27,241.51,6558.0
2016-10-10 13:40:00,241.46,241.71,241.38,241.71,6033.0,241.46,241.71,241.38,241.71,6033.0
2016-10-10 13:50:00,241.54,241.6,241.4,241.49,3705.0,241.54,241.6,241.4,241.49,3705.0
2016-10-10 14:00:00,241.54,241.54,241.42,241.43,3000.0,241.54,241.54,241.42,241.43,3000.0
2016-10-10 14:10:00,241.43,241.52,241.34,241.34,4466.0,241.43,241.52,241.34,241.34,4466.0
2016-10-10 14:20:00,241.34,241.39,241.11,241.11,3439.0,241.34,241.39,241.11,241.11,3439.0
2016-10-10 14:30:00,241.1,241.14,240.95,241.03,12802.0,241.1,241.14,240.95,241.03,12802.0
2016-10-10 14:40:00,241.03,241.05,240.91,240.98,6085.0,241.03,241.05,240.91,240.98,6085.0
2016-10-10 14:50:00,240.99,241.09,240.84,240.97,4318.0,240.99,241.09,240.84,240.97,4318.0
2016-10-10 15:00:00,240.99,241.1,240.96,241.0,4000.0,240.99,241.1,240.96,241.0,4000.0
2016-10-10 15:10:00,240.95,241.01,240.85,240.85,5344.0,240.95,241.01,240.85,240.85,5344.0
2016-10-10 15:20:00,240.86,241.01,240.79,240.86,5876.0,240.86,241.01,240.79,240.86,5876.0
2016-10-10 15:30:00,240.82,240.82,240.39,240.42,16730.0,240.82,240.82,240.39,240.42,16730.0
2016-10-10 15:40:00,240.37,240.37,240.11,240.12,16161.0,240.37,240.37,240.11,240.12,16161.0
2016-10-10 15:50:00,240.15,240.51,240.06,240.37,40985.0,240.15,240.51,240.06,240.37,40985.0
2016-10-11 09:30:00,240.21,240.21,239.45,239.86,11001.0,240.21,240.21,239.45,239.86,11001.0
2016-10-11 09:40:00,239.96,240.59,239.96,240.26,6780.0,239.96,240.59,239.96,240.26,6780.0
2016-10-11 09:50:00,240.24,240.35,239.5,239.53,10664.0,240.24,240.35,239.5,239.53,10664.0
2016-10-11 10:00:00,239.38,239.71,239.24,239.54,6675.0,239.38,239.71,239.24,239.54,6675.0
2016-10-11 10:10:00,239.49,239.49,238.25,238.35,12649.0,239.49,239.49,238.25,238.35,12649.0
2016-10-11 10:20:00,238.16,238.22,237.69,238.17,12968.0,238.16,238.22,237.69,238.17,12968.0
2016-10-11 10:30:00,238.02,238.42,237.82,237.82,10590.0,238.02,238.42,237.82,237.82,10590.0
2016-10-11 10:40:00,237.89,237.89,237.57,237.71,7400.0,237.89,237.89,237.57,237.71,7400.0
2016-10-11 10:50:00,237.67,237.76,237.46,237.53,10355.0,237.67,237.76,237.46,237.53,10355.0
2016-10-11 11:00:00,237.52,237.52,236.95,236.95,13165.0,237.52,237.52,236.95,236.95,13165.0
2016-10-11 11:10:00,237.01,237.18,236.71,237.0,11458.0,237.01,237.18,236.71,237.0,11458.0
2016-10-11 11:20:00,236.89,237.12,236.85,237.03,6300.0,236.89,237.12,236.85,237.03,6300.0
2016-10-11 11:30:00,236.88,237.73,236.81,237.73,18171.0,236.88,237.73,236.81,237.73,18171.0
2016-10-11 11:40:00,237.75,238.13,237.55,237.56,10964.0,237.75,238.13,237.55,237.56,10964.0
2016-10-11 11:50:00,237.55,237.8,237.32,237.79,9979.0,237.55,237.8,237.32,237.79,9979.0
2016-10-11 12:00:00,237.85,237.94,237.58,237.59,5044.0,237.85,237.94,237.58,237.59,5044.0
2016-10-11 12:10:00,237.43,237.82,237.43,237.82,5025.0,237.43,237.82,237.43,237.82,5025.0
2016-10-11 12:20:00,237.86,237.86,237.41,237.69,10580.0,237.86,237.86,237.41,237.69,10580.0
2016-10-11 12:30:00,237.69,237.84,237.39,237.78,4650.0,237.69,237.84,237.39,237.78,4650.0
2016-10-11 12:40:00,237.75,238.1,237.75,237.93,3450.0,237.75,238.1,237.75,237.93,3450.0
2016-10-11 12:50:00,237.87,237.97,237.66,237.92,5900.0,237.87,237.97,237.66,237.92,5900.0
2016-10-11 13:00:00,237.88,237.88,237.57,237.59,6150.0,237.88,237.88,237.57,237.59,6150.0
2016-10-11 13:10:00,237.61,237.61,237.0,237.25,7623.0,237.61,237.61,237.0,237.25,7623.0
2016-10-11 13:20:00,237.18,237.21,236.95,236.95,3611.0,237.18,237.21,236.95,236.95,3611.0
2016-10-11 13:30:00,236.98,237.04,236.82,236.82,7594.0,236.98,237.04,236.82,236.82,7594.0
2016-10-11 13:40:00,236.87,236.87,236.34,236.35,7950.0,236.87,236.87,236.34,236.35,7950.0
2016-10-11 13:50:00,236.32,236.41,236.0,236.05,8134.0,236.32,236.41,236.0,236.05,8134.0
2016-10-11 14:00:00,236.1,236.25,235.92,236.23,13653.0,236.1,236.25,235.92,236.23,13653.0
2016-10-11 14:10:00,236.34,236.49,235.69,235.8,7971.0,236.34,236.49,235.69,235.8,7971.0
2016-10-11 14:20:00,235.71,235.86,235.59,235.86,7793.0,235.71,235.86,235.59,235.86,7793.0
2016-10-11 14:30:00,235.89,236.07,235.74,235.9,9001.0,235.89,236.07,235.74,235.9,9001.0
2016-10-11 14:40:00,235.82,236.46,235.82,236.39,8780.0,235.82,236.46,235.82,236.39,8780.0
2016-10-11 14:50:00,236.34,236.47,235.98,236.15,6704.0,236.34,236.47,235.98,236.15,6704.0
2016-10-11 15:00:00,236.14,236.24,235.84,235.95,9394.0,236.14,236.24,235.84,235.95,9394.0
2016-10-11 15:10:00,235.93,236.33,235.9,236.15,11367.0,235.93,236.33,235.9,236.15,11367.0
2016-10-11 15:20:00,236.2,236.45,236.18,236.23,11074.0,236.2,236.45,236.18,236.23,11074.0
2016-10-11 15:30:00,236.23,236.61,236.2,236.61,20805.0,236.23,236.61,236.2,236.61,20805.0
2016-10-11 15:40:00,236.58,236.89,236.47,236.74,18085.0,236.58,236.89,236.47,236.74,18085.0
2016-10-11 15:50:00,236.71,236.83,236.62,236.65,57753.0,236.71,236.83,236.62,236.65,57753.0
2016-10-12 09:30:00,237.18,237.95,236.63,237.86,16738.0,237.18,237.95,236.63,237.86,16738.0
2016-10-12 09:40:00,237.48,237.85,237.09,237.84,5600.0,237.48,237.85,237.09,237.84,5600.0
2016-10-12 09:50:00,237.78,239.0,237.78,238.89,8032.0,237.78,239.0,237.78,238.89,8032.0
2016-10-12 10:00:00,238.84,239.25,238.76,238.79,7367.0,238.84,239.25,238.76,238.79,7367.0
2016-10-12 10:10:00,238.8,238.98,238.53,238.53,3812.0,238.8,238.98,238.53,238.53,3812.0
2016-10-12 10:20:00,238.59,239.16,238.58,239.12,4022.0,238.59,239.16,238.58,239.12,4022.0
2016-10-12 10:30:00,239.24,239.24,238.71,238.72,7156.0,239.24,239.24,238.71,238.72,7156.0
2016-10-12 10:40:00,238.69,239.44,238.6,238.98,15293.0,238.69,239.44,238.6,238.98,15293.0
2016-10-12 10:50:00,238.97,239.12,238.61,238.65,17506.0,238.97,239.12,238.61,238.65,17506.0
2016-10-12 11:00:00,238.66,239.75,238.66,239.64,13222.0,238.66,239.75,238.66,239.64,13222.0
2016-10-12 11:10:00,239.64,239.78,239.55,239.76,3900.0,239.64,239.78,239.55,239.76,3900.0
2016-10-12 11:20:00,239.71,240.0,239.59,239.8,8751.0,239.71,240.0,239.59,239.8,8751.0
2016-10-12 11:30:00,239.83,240.49,239.83,240.35,8859.0,239.83,240.49,239.83,240.35,8859.0
2016-10-12 11:40:00,240.29,240.29,240.08,240.18,3800.0,240.29,240.29,240.08,240.18,3800.0
2016-10-12 11:50:00,240.17,240.21,239.8,239.83,6761.0,240.17,240.21,239.8,239.83,6761.0
2016-10-12 12:00:00,239.82,240.28,239.79,240.23,7980.0,239.82,240.28,239.79,240.23,7980.0
2016-10-12 12:10:00,240.19,240.35,240.11,240.27,5000.0,240.19,240.35,240.11,240.27,5000.0
2016-10-12 12:20:00,240.15,240.29,239.88,239.94,14116.0,240.15,240.29,239.88,239.94,14116.0
2016-10-12 12:30:00,239.93,240.38,239.88,240.12,12991.0,239.93,240.38,239.88,240.12,12991.0
2016-10-12 12:40:00,240.15,240.19,239.89,239.89,4025.0,240.15,240.19,239.89,239.89,4025.0
2016-10-12 12:50:00,239.97,240.02,239.82,239.83,1400.0,239.97,240.02,239.82,239.83,1400.0
2016-10-12 13:00:00,239.77,239.85,239.73,239.77,4200.0,239.77,239.85,239.73,239.77,4200.0
2016-10-12 13:10:00,239.72,239.76,239.49,239.72,6153.0,239.72,239.76,239.49,239.72,6153.0
2016-10-12 13:20:00,239.78,239.8,239.73,239.78,6000.0,239.78,239.8,239.73,239.78,6000.0
2016-10-12 13:30:00,239.8,239.89,239.7,239.76,6525.0,239.8,239.89,239.7,239.76,6525.0
2016-10-12 13:40:00,239.75,239.83,239.72,239.75,1920.0,239.75,239.83,239.72,239.75,1920.0
2016-10-12 13:50:00,239.84,240.07,239.8,239.99,1560.0,239.84,240.07,239.8,239.99,1560.0
2016-10-12 14:00:00,240.02,240.23,239.61,239.95,6650.0,240.02,240.23,239.61,239.95,6650.0
2016-10-12 14:10:00,240.04,240.38,239.93,240.23,4522.0,240.04,240.38,239.93,240.23,4522.0
2016-10-12 14:20:00,240.15,240.15,239.47,239.53,7013.0,240.15,240.15,239.47,239.53,7013.0
2016-10-12 14:30:00,239.63,239.77,239.47,239.77,8102.0,239.63,239.77,239.47,239.77,8102.0
2016-10-12 14:40:00,239.6,239.77,239.45,239.53,8300.0,239.6,239.77,239.45,239.53,8300.0
2016-10-12 14:50:00,239.6,239.7,239.34,239.35,4000.0,239.6,239.7,239.34,239.35,4000.0
2016-10-12 15:00:00,239.3,239.35,238.94,239.07,10990.0,239.3,239.35,238.94,239.07,10990.0
2016-10-12 15:10:00,239.17,239.39,239.04,239.1,7405.0,239.17,239.39,239.04,239.1,7405.0
2016-10-12 15:20:00,239.15,239.19,238.8,238.87,8763.0,239.15,239.19,238.8,238.87,8763.0
2016-10-12 15:30:00,238.86,238.89,238.51,238.85,13465.0,238.86,238.89,238.51,238.85,13465.0
2016-10-12 15:40:00,238.84,239.15,238.8,239.15,18356.0,238.84,239.15,238.8,239.15,18356.0
2016-10-12 15:50:00,239.15,239.17,238.7,238.96,64466.0,239.15,239.17,238.7,238.96,64466.0
2016-10-13 09:30:00,246.35,252.99,245.25,251.88,428512.0,246.35,252.99,245.25,251.88,428512.0
2016-10-13 09:40:00,252.0,254.27,251.16,252.31,271308.0,252.0,254.27,251.16,252.31,271308.0
2016-10-13 09:50:00,252.31,253.49,250.42,252.5,181342.0,252.31,253.49,250.42,252.5,181342.0
2016-10-13 10:00:00,252.5,254.83,252.0,254.64,109271.0,252.5,254.83,252.0,254.64,109271.0
2016-10-13 10:10:00,254.65,255.48,253.79,255.17,118127.0,254.65,255.48,253.79,255.17,118127.0
2016-10-13 10:20:00,255.3,256.49,254.99,255.23,127710.0,255.3,256.49,254.99,255.23,127710.0
2016-10-13 10:30:00,255.22,257.36,254.99,257.0,84690.0,255.22,257.36,254.99,257.0,84690.0
2016-10-13 10:40:00,256.98,257.64,255.62,255.9,77941.0,256.98,257.64,255.62,255.9,77941.0
2016-10-13 10:50:00,255.87,256.74,255.36,256.46,35077.0,255.87,256.74,255.36,256.46,35077.0
2016-10-13 11:00:00,256.37,258.67,256.14,258.39,70530.0,256.37,258.67,256.14,258.39,70530.0
2016-10-13 11:10:00,258.37,259.25,257.91,259.24,81770.0,258.37,259.25,257.91,259.24,81770.0
2016-10-13 11:20:00,259.24,260.0,259.01,259.84,88727.0,259.24,260.0,259.01,259.84,88727.0
2016-10-13 11:30:00,259.85,261.6,259.48,261.27,154727.0,259.85,261.6,259.48,261.27,154727.0
2016-10-13 11:40:00,261.03,262.23,260.92,261.75,102252.0,261.03,262.23,260.92,261.75,102252.0
2016-10-13 11:50:00,261.71,262.36,261.03,261.88,98310.0,261.71,262.36,261.03,261.88,98310.0
2016-10-13 12:00:00,262.01,262.87,261.93,262.66,103289.0,262.01,262.87,261.93,262.66,103289.0
2016-10-13 12:10:00,262.65,262.82,262.05,262.19,50849.0,262.65,262.82,262.05,262.19,50849.0
2016-10-13 12:20:00,262.23,264.23,261.8,263.92,97985.0,262.23,264.23,261.8,263.92,97985.0
2016-10-13 12:30:00,263.85,265.49,263.82,264.96,110901.0,263.85,265.49,263.82,264.96,110901.0
2016-10-13 12:40:00,265.0,265.83,264.42,265.11,79150.0,265.0,265.83,264.42,265.11,79150.0
2016-10-13 12:50:00,265.11,266.49,264.69,266.05,108055.0,265.11,266.49,264.69,266.05,108055.0
2016-10-13 13:00:00,266.07,266.74,265.5,265.64,96322.0,266.07,266.74,265.5,265.64,96322.0
2016-10-13 13:10:00,265.68,265.81,264.36,264.49,59712.0,265.68,265.81,264.36,264.49,59712.0
2016-10-13 13:20:00,264.56,264.87,263.38,263.93,79720.0,264.56,264.87,263.38,263.93,79720.0
2016-10-13 13:30:00,263.93,264.96,263.93,264.02,43062.0,263.93,264.96,263.93,264.02,43062.0
2016-10-13 13:40:00,263.99,265.42,263.77,265.42,61336.0,263.99,265.42,263.77,265.42,61336.0
2016-10-13 13:50:00,265.47,266.35,265.24,265.59,74221.0,265.47,266.35,265.24,265.59,74221.0
2016-10-13 14:00:00,265.67,265.69,264.32,264.79,58563.0,265.67,265.69,264.32,264.79,58563.0
2016-10-13 14:10:00,264.79,265.18,264.38,264.6,43740.0,264.79,265.18,264.38,264.6,43740.0
2016-10-13 14:20:00,264.43,264.8,264.01,264.8,43178.0,264.43,264.8,264.01,264.8,43178.0
2016-10-13 14:30:00,264.65,265.05,264.39,264.4,34392.0,264.65,265.05,264.39,264.4,34392.0
2016-10-13 14:40:00,264.45,264.75,264.26,264.28,34791.0,264.45,264.75,264.26,264.28,34791.0
2016-10-13 14:50:00,264.28,264.73,263.58,264.41,46507.0,264.28,264.73,263.58,264.41,46507.0
2016-10-13 15:00:00,264.42,265.29,264.42,265.16,75986.0,264.42,265.29,264.42,265.16,75986.0
2016-10-13 15:10:00,265.1,266.41,265.07,266.29,113044.0,265.1,266.41,265.07,266.29,113044.0
2016-10-13 15:20:00,266.29,266.43,265.02,265.83,84530.0,266.29,266.43,265.02,265.83,84530.0
2016-10-13 15:30:00,265.82,266.43,265.55,266.19,93647.0,265.82,266.43,265.55,266.19,93647.0
2016-10-13 15:40:00,266.1,266.55,265.45,265.98,138852.0,266.1,266.55,265.45,265.98,138852.0
2016-10-13 15:50:00,265.8,266.24,265.35,266.14,254961.0,265.8,266.24,265.35,266.14,254961.0
2016-10-14 09:30:00,268.03,268.78,264.62,265.25,103388.0,268.03,268.78,264.62,265.25,103388.0
2016-10-14 09:40:00,265.08,265.99,264.62,265.9,47439.0,265.08,265.99,264.62,265.9,47439.0
2016-10-14 09:50:00,265.99,266.68,265.0,265.33,42598.0,265.99,266.68,265.0,265.33,42598.0
2016-10-14 10:00:00,265.27,265.75,264.99,265.13,44916.0,265.27,265.75,264.99,265.13,44916.0
2016-10-14 10:10:00,265.17,265.64,264.04,264.36,56511.0,265.17,265.64,264.04,264.36,56511.0
2016-10-14 10:20:00,264.34,264.4,263.29,263.42,43191.0,264.34,264.4,263.29,263.42,43191.0
2016-10-14 10:30:00,263.38,263.96,263.31,263.77,95002.0,263.38,263.96,263.31,263.77,95002.0
2016-10-14 10:40:00,263.73,265.09,263.65,264.92,62858.0,263.73,265.09,263.65,264.92,62858.0
2016-10-14 10:50:00,264.86,265.08,263.99,264.03,37785.0,264.86,265.08,263.99,264.03,37785.0
2016-10-14 11:00:00,263.93,263.94,263.26,263.41,28538.0,263.93,263.94,263.26,263.41,28538.0
2016-10-14 11:10:00,263.47,263.53,262.77,263.37,25899.0,263.47,263.53,262.77,263.37,25899.0
2016-10-14 11:20:00,263.49,263.99,263.33,263.45,40239.0,263.49,263.99,263.33,263.45,40239.0
2016-10-14 11:30:00,263.45,263.73,262.88,263.03,49086.0,263.45,263.73,262.88,263.03,49086.0
2016-10-14 11:40:00,262.92,263.5,262.92,263.37,20671.0,262.92,263.5,262.92,263.37,20671.0
2016-10-14 11:50:00,263.31,263.41,263.0,263.0,20764.0,263.31,263.41,263.0,263.0,20764.0
2016-10-14 12:00:00,263.0,263.48,262.9,263.29,12297.0,263.0,263.48,262.9,263.29,12297.0
2016-10-14 12:10:00,263.29,263.29,262.89,263.23,9644.0,263.29,263.29,262.89,263.23,9644.0
2016-10-14 12:20:00,263.25,263.98,263.18,263.91,11478.0,263.25,263.98,263.18,263.91,11478.0
2016-10-14 12:30:00,263.9,264.53,263.64,264.43,16220.0,263.9,264.53,263.64,264.43,16220.0
2016-10-14 12:40:00,264.54,264.68,264.14,264.22,21364.0,264.54,264.68,264.14,264.22,21364.0
2016-10-14 12:50:00,264.2,264.38,263.9,264.15,46654.0,264.2,264.38,263.9,264.15,46654.0
2016-10-14 13:00:00,264.16,264.16,263.61,263.94,23762.0,264.16,264.16,263.61,263.94,23762.0
2016-10-14 13:10:00,263.93,264.05,263.65,263.99,26676.0,263.93,264.05,263.65,263.99,26676.0
2016-10-14 13:20:00,263.93,264.29,263.71,263.83,8703.0,263.93,264.29,263.71,263.83,8703.0
2016-10-14 13:30:00,263.89,264.58,263.81,264.08,51749.0,263.89,264.58,263.81,264.08,51749.0
2016-10-14 13:40:00,264.01,264.04,263.45,263.57,11473.0,264.01,264.04,263.45,263.57,11473.0
2016-10-14 13:50:00,263.56,263.73,263.32,263.44,16510.0,263.56,263.73,263.32,263.44,16510.0
2016-10-14 14:00:00,263.4,263.42,262.59,262.7,27790.0,263.4,263.42,262.59,262.7,27790.0
2016-10-14 14:10:00,262.78,263.03,262.62,263.03,14058.0,262.78,263.03,262.62,263.03,14058.0
2016-10-14 14:20:00,263.04,263.45,263.0,263.44,16815.0,263.04,263.45,263.0,263.44,16815.0
2016-10-14 14:30:00,263.44,263.5,263.0,263.2,30882.0,263.44,263.5,263.0,263.2,30882.0
2016-10-14 14:40:00,263.26,263.52,263.12,263.45,16030.0,263.26,263.52,263.12,263.45,16030.0
2016-10-14 14:50:00,263.43,263.43,262.69,262.81,20429.0,263.43,263.43,262.69,262.81,20429.0
2016-10-14 15:00:00,262.83,263.48,262.8,263.28,21046.0,262.83,263.48,262.8,263.28,21046.0
2016-10-14 15:10:00,263.2,263.5,263.14,263.22,26546.0,263.2,263.5,263.14,263.22,26546.0
2016-10-14 15:20:00,263.22,263.75,263.16,263.33,23554.0,263.22,263.75,263.16,263.33,23554.0
2016-10-14 15:30:00,263.26,263.68,263.19,263.35,82894.0,263.26,263.68,263.19,263.35,82894.0
2016-10-14 15:40:00,263.37,263.38,262.91,263.12,59102.0,263.37,263.38,262.91,263.12,59102.0
2016-10-14 15:50:00,263.07,263.18,262.74,262.75,68801.0,263.07,263.18,262.74,262.75,68801.0
2016-10-17 09:30:00,262.5,263.33,261.63,261.82,24503.0,262.5,263.33,261.63,261.82,24503.0
2016-10-17 09:40:00,261.48,261.91,259.43,260.83,73599.0,261.48,261.91,259.43,260.83,73599.0
2016-10-17 09:50:00,260.86,261.0,259.58,259.96,72299.0,260.86,261.0,259.58,259.96,72299.0
2016-10-17 10:00:00,260.12,262.64,260.11,262.58,47456.0,260.12,262.64,260.11,262.58,47456.0
2016-10-17 10:10:00,262.64,263.03,262.15,262.43,33650.0,262.64,263.03,262.15,262.43,33650.0
2016-10-17 10:20:00,262.44,262.66,261.59,261.59,45105.0,262.44,262.66,261.59,261.59,45105.0
2016-10-17 10:30:00,261.57,261.72,261.05,261.35,43829.0,261.57,261.72,261.05,261.35,43829.0
2016-10-17 10:40:00,261.3,261.41,259.94,260.21,18235.0,261.3,261.41,259.94,260.21,18235.0
2016-10-17 10:50:00,260.19,260.19,259.56,259.58,41387.0,260.19,260.19,259.56,259.58,41387.0
2016-10-17 11:00:00,259.68,260.71,259.6,260.21,17753.0,259.68,260.71,259.6,260.21,17753.0
2016-10-17 11:10:00,260.19,260.73,259.92,260.57,18197.0,260.19,260.73,259.92,260.57,18197.0
2016-10-17 11:20:00,260.57,260.62,260.08,260.11,9400.0,260.57,260.62,260.08,260.11,9400.0
2016-10-17 11:30:00,260.18,260.32,260.09,260.12,11705.0,260.18,260.32,260.09,260.12,11705.0
2016-10-17 11:40:00,260.14,260.33,259.8,259.96,10942.0,260.14,260.33,259.8,259.96,10942.0
2016-10-17 11:50:00,259.87,260.19,259.6,259.74,18904.0,259.87,260.19,259.6,259.74,18904.0
2016-10-17 12:00:00,259.74,259.86,259.56,259.56,5600.0,259.74,259.86,259.56,259.56,5600.0
2016-10-17 12:10:00,259.6,259.62,259.15,259.49,16237.0,259.6,259.62,259.15,259.49,16237.0
2016-10-17 12:20:00,259.5,259.53,259.34,259.36,10710.0,259.5,259.53,259.34,259.36,10710.0
2016-10-17 12:30:00,259.33,259.37,258.85,259.04,21760.0,259.33,259.37,258.85,259.04,21760.0
2016-10-17 12:40:00,258.97,259.13,258.91,259.03,7682.0,258.97,259.13,258.91,259.03,7682.0
2016-10-17 12:50:00,259.05,259.16,259.0,259.02,10560.0,259.05,259.16,259.0,259.02,10560.0
2016-10-17 13:00:00,259.1,259.13,258.9,258.97,10142.0,259.1,259.13,258.9,258.97,10142.0
2016-10-17 13:10:00,258.97,258.99,258.26,258.34,11163.0,258.97,258.99,258.26,258.34,11163.0
2016-10-17 13:20:00,258.34,258.4,258.0,258.37,22672.0,258.34,258.4,258.0,258.37,22672.0
2016-10-17 13:30:00,258.37,258.84,258.34,258.75,16475.0,258.37,258.84,258.34,258.75,16475.0
2016-10-17 13:40:00,258.72,258.91,258.25,258.91,20250.0,258.72,258.91,258.25,258.91,20250.0
2016-10-17 13:50:00,258.84,258.85,258.19,258.35,5923.0,258.84,258.85,258.19,258.35,5923.0
2016-10-17 14:00:00,258.23,258.3,257.54,257.56,21796.0,258.23,258.3,257.54,257.56,21796.0
2016-10-17 14:10:00,257.65,257.86,257.62,257.69,16449.0,257.65,257.86,257.62,257.69,16449.0
2016-10-17 14:20:00,257.7,257.86,257.59,257.86,13286.0,257.7,257.86,257.59,257.86,13286.0
2016-10-17 14:30:00,257.85,257.85,257.68,257.72,7131.0,257.85,257.85,257.68,257.72,7131.0
2016-10-17 14:40:00,257.72,257.78,257.65,257.65,7595.0,257.72,257.78,257.65,257.65,7595.0
2016-10-17 14:50:00,257.65,257.88,257.63,257.83,19487.0,257.65,257.88,257.63,257.83,19487.0
2016-10-17 15:00:00,257.82,258.36,257.8,258.18,33517.0,257.82,258.36,257.8,258.18,33517.0
2016-10-17 15:10:00,258.29,258.63,258.27,258.6,20772.0,258.29,258.63,258.27,258.6,20772.0
2016-10-17 15:20:00,258.64,258.71,258.24,258.51,27488.0,258.64,258.71,258.24,258.51,27488.0
2016-10-17 15:30:00,258.48,258.75,258.34,258.71,27533.0,258.48,258.75,258.34,258.71,27533.0
2016-10-17 15:40:00,258.69,258.77,258.5,258.51,36748.0,258.69,258.77,258.5,258.51,36748.0
2016-10-17 15:50:00,258.55,258.78,258.46,258.72,71847.0,258.55,258.78,258.46,258.72,71847.0
2016-10-18 09:30:00,260.62,261.49,260.25,260.53,33501.0,260.62,261.49,260.25,260.53,33501.0
2016-10-18 09:40:00,260.58,260.8,260.07,260.29,14786.0,260.58,260.8,260.07,260.29,14786.0
2016-10-18 09:50:00,260.22,260.22,259.05,259.42,20869.0,260.22,260.22,259.05,259.42,20869.0
2016-10-18 10:00:00,259.44,259.62,259.21,259.41,3680.0,259.44,259.62,259.21,259.41,3680.0
2016-10-18 10:10:00,259.41,259.41,258.7,258.84,11271.0,259.41,259.41,258.7,258.84,11271.0
2016-10-18 10:20:00,258.81,258.81,258.06,258.16,13008.0,258.81,258.81,258.06,258.16,13008.0
2016-10-18 10:30:00,258.06,258.13,257.64,257.93,18097.0,258.06,258.13,257.64,257.93,18097.0
2016-10-18 10:40:00,257.99,258.0,257.73,257.8,9191.0,257.99,258.0,257.73,257.8,9191.0
2016-10-18 10:50:00,257.8,257.85,257.36,257.36,7276.0,257.8,257.85,257.36,257.36,7276.0
2016-10-18 11:00:00,257.37,257.52,257.21,257.22,12213.0,257.37,257.52,257.21,257.22,12213.0
2016-10-18 11:10:00,257.22,257.22,256.51,256.65,15295.0,257.22,257.22,256.51,256.65,15295.0
2016-10-18 11:20:00,256.61,256.62,256.31,256.33,26887.0,256.61,256.62,256.31,256.33,26887.0
2016-10-18 11:30:00,256.43,256.69,256.27,256.32,21600.0,256.43,256.69,256.27,256.32,21600.0
2016-10-18 11:40:00,256.5,256.6,256.2,256.2,11602.0,256.5,256.6,256.2,256.2,11602.0
2016-10-18 11:50:00,256.35,256.69,256.16,256.55,11514.0,256.35,256.69,256.16,256.55,11514.0
2016-10-18 12:00:00,256.56,256.7,256.47,256.53,6101.0,256.56,256.7,256.47,256.53,6101.0
2016-10-18 12:10:00,256.62,256.75,256.46,256.72,8790.0,256.62,256.75,256.46,256.72,8790.0
2016-10-18 12:20:00,256.77,256.97,256.6,256.61,9758.0,256.77,256.97,256.6,256.61,9758.0
2016-10-18 12:30:00,256.65,256.66,256.48,256.54,5636.0,256.65,256.66,256.48,256.54,5636.0
2016-10-18 12:40:00,256.61,256.73,256.4,256.41,5501.0,256.61,256.73,256.4,256.41,5501.0
2016-10-18 12:50:00,256.36,256.53,256.26,256.35,3837.0,256.36,256.53,256.26,256.35,3837.0
2016-10-18 13:00:00,256.45,256.48,256.21,256.37,6750.0,256.45,256.48,256.21,256.37,6750.0
2016-10-18 13:10:00,256.44,256.47,256.23,256.35,5100.0,256.44,256.47,256.23,256.35,5100.0
2016-10-18 13:20:00,256.45,256.46,256.26,256.36,6154.0,256.45,256.46,256.26,256.36,6154.0
2016-10-18 13:30:00,256.31,256.4,255.88,256.0,27436.0,256.31,256.4,255.88,256.0,27436.0
2016-10-18 13:40:00,256.07,256.08,255.79,255.88,10303.0,256.07,256.08,255.79,255.88,10303.0
2016-10-18 13:50:00,255.93,256.3,255.8,256.29,13135.0,255.93,256.3,255.8,256.29,13135.0
2016-10-18 14:00:00,256.2,256.2,255.76,256.19,8300.0,256.2,256.2,255.76,256.19,8300.0
2016-10-18 14:10:00,256.16,256.28,256.06,256.17,5838.0,256.16,256.28,256.06,256.17,5838.0
2016-10-18 14:20:00,256.19,256.34,256.0,256.34,8150.0,256.19,256.34,256.0,256.34,8150.0
2016-10-18 14:30:00,256.31,256.31,255.89,255.95,9127.0,256.31,256.31,255.89,255.95,9127.0
2016-10-18 14:40:00,255.86,255.9,255.72,255.88,5963.0,255.86,255.9,255.72,255.88,5963.0
2016-10-18 14:50:00,255.93,256.0,255.75,255.95,5573.0,255.93,256.0,255.75,255.95,5573.0
2016-10-18 15:00:00,255.98,255.99,255.75,255.83,10012.0,255.98,255.99,255.75,255.83,10012.0
2016-10-18 15:10:00,255.84,256.12,255.84,256.07,5952.0,255.84,256.12,255.84,256.07,5952.0
2016-10-18 15:20:00,256.04,256.53,256.04,256.53,11019.0,256.04,256.53,256.04,256.53,11019.0
2016-10-18 15:30:00,256.48,256.6,256.4,256.49,14271.0,256.48,256.6,256.4,256.49,14271.0
2016-10-18 15:40:00,256.47,256.5,255.81,255.82,31298.0,256.47,256.5,255.81,255.82,31298.0
2016-10-18 15:50:00,255.82,256.17,255.81,255.95,79624.0,255.82,256.17,255.81,255.95,79624.0
2016-10-19 09:30:00,255.84,256.0,254.34,255.46,17909.0,255.84,256.0,254.34,255.46,17909.0
2016-10-19 09:40:00,255.46,256.07,254.23,254.52,28129.0,255.46,256.07,254.23,254.52,28129.0
2016-10-19 09:50:00,254.5,254.54,253.17,253.21,20414.0,254.5,254.54,253.17,253.21,20414.0
2016-10-19 10:00:00,253.22,254.5,252.84,254.42,15602.0,253.22,254.5,252.84,254.42,15602.0
2016-10-19 10:10:00,254.48,254.49,254.01,254.05,7645.0,254.48,254.49,254.01,254.05,7645.0
2016-10-19 10:20:00,254.25,254.86,254.23,254.86,3720.0,254.25,254.86,254.23,254.86,3720.0
2016-10-19 10:30:00,255.02,255.02,254.07,254.3,8776.0,255.02,255.02,254.07,254.3,8776.0
2016-10-19 10:40:00,254.35,254.36,254.0,254.13,9109.0,254.35,254.36,254.0,254.13,9109.0
2016-10-19 10:50:00,254.15,254.81,254.0,254.52,10250.0,254.15,254.81,254.0,254.52,10250.0
2016-10-19 11:00:00,254.52,254.64,254.25,254.59,7077.0,254.52,254.64,254.25,254.59,7077.0
2016-10-19 11:10:00,254.74,254.79,254.45,254.75,5267.0,254.74,254.79,254.45,254.75,5267.0
2016-10-19 11:20:00,254.76,254.76,254.34,254.68,7583.0,254.76,254.76,254.34,254.68,7583.0
2016-10-19 11:30:00,254.72,254.76,254.5,254.57,4250.0,254.72,254.76,254.5,254.57,4250.0
2016-10-19 11:40:00,254.58,254.58,254.01,254.13,6535.0,254.58,254.58,254.01,254.13,6535.0
2016-10-19 11:50:00,254.1,254.39,254.02,254.02,5841.0,254.1,254.39,254.02,254.02,5841.0
2016-10-19 12:00:00,254.02,254.33,254.02,254.32,4280.0,254.02,254.33,254.02,254.32,4280.0
2016-10-19 12:10:00,254.32,254.71,254.23,254.45,5940.0,254.32,254.71,254.23,254.45,5940.0
2016-10-19 12:20:00,254.41,254.56,254.29,254.29,3649.0,254.41,254.56,254.29,254.29,3649.0
2016-10-19 12:30:00,254.35,254.62,254.25,254.25,3601.0,254.35,254.62,254.25,254.25,3601.0
2016-10-19 12:40:00,254.34,254.5,254.28,254.5,2950.0,254.34,254.5,254.28,254.5,2950.0
2016-10-19 12:50:00,254.5,255.01,254.45,254.88,8069.0,254.5,255.01,254.45,254.88,8069.0
2016-10-19 13:00:00,254.98,255.23,254.97,255.0,5012.0,254.98,255.23,254.97,255.0,5012.0
2016-10-19 13:10:00,254.86,254.93,254.7,254.86,4600.0,254.86,254.93,254.7,254.86,4600.0
2016-10-19 13:20:00,254.94,254.95,254.77,254.86,1185.0,254.94,254.95,254.77,254.86,1185.0
2016-10-19 13:30:00,254.92,254.95,254.78,254.85,3055.0,254.92,254.95,254.78,254.85,3055.0
2016-10-19 13:40:00,254.93,255.43,254.93,255.2,6441.0,254.93,255.43,254.93,255.2,6441.0
2016-10-19 13:50:00,255.25,255.26,254.8,254.87,11507.0,255.25,255.26,254.8,254.87,11507.0
2016-10-19 14:00:00,254.95,255.71,254.95,255.71,11049.0,254.95,255.71,254.95,255.71,11049.0
2016-10-19 14:10:00,255.75,255.79,255.52,255.68,7796.0,255.75,255.79,255.52,255.68,7796.0
2016-10-19 14:20:00,255.73,255.74,255.33,255.64,5839.0,255.73,255.74,255.33,255.64,5839.0
2016-10-19 14:30:00,255.57,255.64,255.32,255.4,5285.0,255.57,255.64,255.32,255.4,5285.0
2016-10-19 14:40:00,255.41,255.42,255.12,255.34,5453.0,255.41,255.42,255.12,255.34,5453.0
2016-10-19 14:50:00,255.37,255.78,255.33,255.78,7745.0,255.37,255.78,255.33,255.78,7745.0
2016-10-19 15:00:00,255.84,256.23,255.83,256.23,9707.0,255.84,256.23,255.83,256.23,9707.0
2016-10-19 15:10:00,256.27,256.42,256.22,256.36,7086.0,256.27,256.42,256.22,256.36,7086.0
2016-10-19 15:20:00,256.41,256.67,256.23,256.53,9198.0,256.41,256.67,256.23,256.53,9198.0
2016-10-19 15:30:00,256.49,256.57,256.38,256.5,8703.0,256.49,256.57,256.38,256.5,8703.0
2016-10-19 15:40:00,256.5,256.6,256.24,256.32,10391.0,256.5,256.6,256.24,256.32,10391.0
2016-10-19 15:50:00,256.33,256.47,256.26,256.44,31428.0,256.33,256.47,256.26,256.44,31428.0
2016-10-20 09:30:00,255.45,256.3,255.3,255.54,11305.0,255.45,256.3,255.3,255.54,11305.0
2016-10-20 09:40:00,255.64,256.55,255.56,256.55,10939.0,255.64,256.55,255.56,256.55,10939.0
2016-10-20 09:50:00,256.66,257.22,256.3,257.17,24196.0,256.66,257.22,256.3,257.17,24196.0
2016-10-20 10:00:00,257.23,257.55,257.03,257.13,10418.0,257.23,257.55,257.03,257.13,10418.0
2016-10-20 10:10:00,257.15,257.15,256.45,256.45,6722.0,257.15,257.15,256.45,256.45,6722.0
2016-10-20 10:20:00,256.51,256.54,255.73,256.18,10900.0,256.51,256.54,255.73,256.18,10900.0
2016-10-20 10:30:00,255.76,255.88,254.56,254.56,20170.0,255.76,255.88,254.56,254.56,20170.0
2016-10-20 10:40:00,254.56,254.98,254.55,254.98,5470.0,254.56,254.98,254.55,254.98,5470.0
2016-10-20 10:50:00,255.0,255.03,254.53,254.63,1600.0,255.0,255.03,254.53,254.63,1600.0
2016-10-20 11:00:00,254.59,254.71,254.49,254.49,3738.0,254.59,254.71,254.49,254.49,3738.0
2016-10-20 11:10:00,254.37,254.91,254.37,254.84,8412.0,254.37,254.91,254.37,254.84,8412.0
2016-10-20 11:20:00,254.79,254.89,254.53,254.67,7300.0,254.79,254.89,254.53,254.67,7300.0
2016-10-20 11:30:00,254.63,254.64,254.01,254.11,7926.0,254.63,254.64,254.01,254.11,7926.0
2016-10-20 11:40:00,254.22,254.26,254.1,254.25,1208.0,254.22,254.26,254.1,254.25,1208.0
2016-10-20 11:50:00,254.08,254.54,254.04,254.54,7971.0,254.08,254.54,254.04,254.54,7971.0
2016-10-20 12:00:00,254.39,254.9,254.39,254.63,8084.0,254.39,254.9,254.39,254.63,8084.0
2016-10-20 12:10:00,254.66,254.85,254.6,254.66,2400.0,254.66,254.85,254.6,254.66,2400.0
2016-10-20 12:20:00,254.66,254.66,254.35,254.35,2905.0,254.66,254.66,254.35,254.35,2905.0
2016-10-20 12:30:00,254.46,254.66,254.25,254.66,6238.0,254.46,254.66,254.25,254.66,6238.0
2016-10-20 12:40:00,254.76,255.02,254.58,254.58,6667.0,254.76,255.02,254.58,254.58,6667.0
2016-10-20 12:50:00,254.67,254.68,254.27,254.6,2100.0,254.67,254.68,254.27,254.6,2100.0
2016-10-20 13:00:00,254.56,254.7,254.48,254.57,2400.0,254.56,254.7,254.48,254.57,2400.0
2016-10-20 13:10:00,254.75,254.79,254.34,254.34,1100.0,254.75,254.79,254.34,254.34,1100.0
2016-10-20 13:20:00,254.39,254.54,254.3,254.54,1900.0,254.39,254.54,254.3,254.54,1900.0
2016-10-20 13:30:00,254.64,254.68,254.34,254.64,9532.0,254.64,254.68,254.34,254.64,9532.0
2016-10-20 13:40:00,254.74,254.85,254.48,254.59,4550.0,254.74,254.85,254.48,254.59,4550.0
2016-10-20 13:50:00,254.49,254.6,254.0,254.47,12243.0,254.49,254.6,254.0,254.47,12243.0
2016-10-20 14:00:00,254.4,254.64,254.34,254.64,3800.0,254.4,254.64,254.34,254.64,3800.0
2016-10-20 14:10:00,254.51,254.54,254.21,254.21,2300.0,254.51,254.54,254.21,254.21,2300.0
2016-10-20 14:20:00,254.37,254.53,254.35,254.48,2700.0,254.37,254.53,254.35,254.48,2700.0
2016-10-20 14:30:00,254.7,254.7,254.51,254.7,700.0,254.7,254.7,254.51,254.7,700.0
2016-10-20 14:40:00,254.55,254.91,254.44,254.91,2500.0,254.55,254.91,254.44,254.91,2500.0
2016-10-20 14:50:00,254.96,255.1,254.7,255.04,5950.0,254.96,255.1,254.7,255.04,5950.0
2016-10-20 15:00:00,255.02,255.31,254.94,255.13,10267.0,255.02,255.31,254.94,255.13,10267.0
2016-10-20 15:10:00,255.22,255.32,255.03,255.09,5667.0,255.22,255.32,255.03,255.09,5667.0
2016-10-20 15:20:00,255.01,255.12,254.82,254.95,4430.0,255.01,255.12,254.82,254.95,4430.0
2016-10-20 15:30:00,254.85,254.96,254.77,254.79,5118.0,254.85,254.96,254.77,254.79,5118.0
2016-10-20 15:40:00,254.71,254.93,254.59,254.85,11202.0,254.71,254.93,254.59,254.85,11202.0
2016-10-20 15:50:00,254.85,254.93,254.35,254.38,42552.0,254.85,254.93,254.35,254.38,42552.0
2016-10-21 09:30:00,253.18,253.3,252.5,252.61,32599.0,253.18,253.3,252.5,252.61,32599.0
2016-10-21 09:40:00,252.6,253.15,252.5,253.07,11348.0,252.6,253.15,252.5,253.07,11348.0
2016-10-21 09:50:00,253.09,253.6,253.09,253.58,4594.0,253.09,253.6,253.09,253.58,4594.0
2016-10-21 10:00:00,253.46,253.47,252.63,252.71,5571.0,253.46,253.47,252.63,252.71,5571.0
2016-10-21 10:10:00,252.68,252.68,252.19,252.66,13205.0,252.68,252.68,252.19,252.66,13205.0
2016-10-21 10:20:00,252.59,252.59,252.33,252.42,2400.0,252.59,252.59,252.33,252.42,2400.0
2016-10-21 10:30:00,252.56,252.8,252.34,252.34,4042.0,252.56,252.8,252.34,252.34,4042.0
2016-10-21 10:40:00,252.35,252.67,252.35,252.53,5008.0,252.35,252.67,252.35,252.53,5008.0
2016-10-21 10:50:00,252.41,252.41,252.0,252.03,6159.0,252.41,252.41,252.0,252.03,6159.0
2016-10-21 11:00:00,252.1,252.15,251.55,251.9,10824.0,252.1,252.15,251.55,251.9,10824.0
2016-10-21 11:10:00,252.0,252.23,251.9,252.23,5675.0,252.0,252.23,251.9,252.23,5675.0
2016-10-21 11:20:00,252.22,252.32,252.0,252.25,2330.0,252.22,252.32,252.0,252.25,2330.0
2016-10-21 11:30:00,252.22,252.32,252.01,252.12,5890.0,252.22,252.32,252.01,252.12,5890.0
2016-10-21 11:40:00,252.26,252.67,252.13,252.67,3118.0,252.26,252.67,252.13,252.67,3118.0
2016-10-21 11:50:00,252.66,252.84,252.4,252.4,7323.0,252.66,252.84,252.4,252.4,7323.0
2016-10-21 12:00:00,252.67,252.68,252.39,252.62,4400.0,252.67,252.68,252.39,252.62,4400.0
2016-10-21 12:10:00,252.34,252.35,252.01,252.01,6905.0,252.34,252.35,252.01,252.01,6905.0
2016-10-21 12:20:00,252.08,252.21,252.05,252.06,3400.0,252.08,252.21,252.05,252.06,3400.0
2016-10-21 12:30:00,252.15,252.15,251.84,251.84,6500.0,252.15,252.15,251.84,251.84,6500.0
2016-10-21 12:40:00,251.97,251.98,251.75,251.82,5305.0,251.97,251.98,251.75,251.82,5305.0
2016-10-21 12:50:00,251.82,251.95,251.72,251.86,2220.0,251.82,251.95,251.72,251.86,2220.0
2016-10-21 13:00:00,251.98,252.14,251.83,251.97,3400.0,251.98,252.14,251.83,251.97,3400.0
2016-10-21 13:10:00,251.98,252.07,251.85,251.85,2299.0,251.98,252.07,251.85,251.85,2299.0
2016-10-21 13:20:00,251.99,252.06,251.88,251.92,3309.0,251.99,252.06,251.88,251.92,3309.0
2016-10-21 13:30:00,251.9,251.94,251.75,251.82,3546.0,251.9,251.94,251.75,251.82,3546.0
2016-10-21 13:40:00,251.89,252.17,251.89,252.16,3569.0,251.89,252.17,251.89,252.16,3569.0
2016-10-21 13:50:00,252.11,252.11,251.95,252.1,2202.0,252.11,252.11,251.95,252.1,2202.0
2016-10-21 14:00:00,252.06,252.19,251.9,251.94,12162.0,252.06,252.19,251.9,251.94,12162.0
2016-10-21 14:10:00,251.92,252.05,251.87,251.99,6232.0,251.92,252.05,251.87,251.99,6232.0
2016-10-21 14:20:00,251.97,252.12,251.86,251.99,3550.0,251.97,252.12,251.86,251.99,3550.0
2016-10-21 14:30:00,251.98,252.13,251.92,252.0,2600.0,251.98,252.13,251.92,252.0,2600.0
2016-10-21 14:40:00,252.02,252.18,251.96,252.01,13366.0,252.02,252.18,251.96,252.01,13366.0
2016-10-21 14:50:00,252.13,252.13,251.93,252.01,2716.0,252.13,252.13,251.93,252.01,2716.0
2016-10-21 15:00:00,252.08,252.13,251.92,252.05,5952.0,252.08,252.13,251.92,252.05,5952.0
2016-10-21 15:10:00,252.11,252.11,251.99,251.99,5200.0,252.11,252.11,251.99,251.99,5200.0
2016-10-21 15:20:00,251.99,252.17,251.85,252.1,7012.0,251.99,252.17,251.85,252.1,7012.0
2016-10-21 15:30:00,252.06,252.27,252.04,252.12,21287.0,252.06,252.27,252.04,252.12,21287.0
2016-10-21 15:40:00,252.13,252.31,252.12,252.13,28975.0,252.13,252.31,252.12,252.13,28975.0
2016-10-21 15:50:00,252.14,252.63,252.14,252.31,78370.0,252.14,252.63,252.14,252.31,78370.0
2016-10-24 09:30:00,253.23,253.65,251.71,252.65,13640.0,253.23,253.65,251.71,252.65,13640.0
2016-10-24 09:40:00,252.52,252.77,251.67,251.89,12700.0,252.52,252.77,251.67,251.89,12700.0
2016-10-24 09:50:00,251.93,251.93,251.09,251.15,13900.0,251.93,251.93,251.09,251.15,13900.0
2016-10-24 10:00:00,251.25,251.65,251.15,251.49,8100.0,251.25,251.65,251.15,251.49,8100.0
2016-10-24 10:10:00,251.4,251.87,251.39,251.6,5800.0,251.4,251.87,251.39,251.6,5800.0
2016-10-24 10:20:00,251.56,252.49,251.56,252.26,8900.0,251.56,252.49,251.56,252.26,8900.0
2016-10-24 10:30:00,252.25,252.49,252.02,252.38,5700.0,252.25,252.49,252.02,252.38,5700.0
2016-10-24 10:40:00,252.4,252.52,252.27,252.44,4400.0,252.4,252.52,252.27,252.44,4400.0
2016-10-24 10:50:00,252.35,252.89,252.35,252.89,5000.0,252.35,252.89,252.35,252.89,5000.0
2016-10-24 11:00:00,252.6,253.33,252.6,253.2,9682.0,252.6,253.33,252.6,253.2,9682.0
2016-10-24 11:10:00,253.29,253.66,253.19,253.56,5300.0,253.29,253.66,253.19,253.56,5300.0
2016-10-24 11:20:00,253.65,253.65,253.19,253.45,5600.0,253.65,253.65,253.19,253.45,5600.0
2016-10-24 11:30:00,253.43,253.64,253.41,253.55,7200.0,253.43,253.64,253.41,253.55,7200.0
2016-10-24 11:40:00,253.5,253.66,252.46,252.71,39400.0,253.5,253.66,252.46,252.71,39400.0
2016-10-24 11:50:00,252.73,252.87,251.86,251.86,47600.0,252.73,252.87,251.86,251.86,47600.0
2016-10-24 12:00:00,251.96,252.33,251.94,252.01,29800.0,251.96,252.33,251.94,252.01,29800.0
2016-10-24 12:10:00,252.05,252.24,251.99,252.07,23500.0,252.05,252.24,251.99,252.07,23500.0
2016-10-24 12:20:00,252.05,252.2,252.0,252.12,8100.0,252.05,252.2,252.0,252.12,8100.0
2016-10-24 12:30:00,252.05,252.24,252.0,252.17,10800.0,252.05,252.24,252.0,252.17,10800.0
2016-10-24 12:40:00,252.03,252.16,252.03,252.15,4127.0,252.03,252.16,252.03,252.15,4127.0
2016-10-24 12:50:00,252.09,252.19,251.91,252.04,17900.0,252.09,252.19,251.91,252.04,17900.0
2016-10-24 13:00:00,251.98,252.01,251.82,251.82,4400.0,251.98,252.01,251.82,251.82,4400.0
2016-10-24 13:10:00,251.9,252.26,251.9,252.0,5600.0,251.9,252.26,251.9,252.0,5600.0
2016-10-24 13:20:00,252.02,252.08,251.87,252.01,5800.0,252.02,252.08,251.87,252.01,5800.0
2016-10-24 13:30:00,252.01,252.01,251.45,251.64,17600.0,252.01,252.01,251.45,251.64,17600.0
2016-10-24 13:40:00,251.68,251.74,251.5,251.63,8100.0,251.68,251.74,251.5,251.63,8100.0
2016-10-24 13:50:00,251.63,251.78,251.54,251.57,7830.0,251.63,251.78,251.54,251.57,7830.0
2016-10-24 14:00:00,251.57,251.73,251.42,251.56,11600.0,251.57,251.73,251.42,251.56,11600.0
2016-10-24 14:10:00,251.54,251.81,251.42,251.59,10400.0,251.54,251.81,251.42,251.59,10400.0
2016-10-24 14:20:00,251.63,251.77,251.36,251.64,16700.0,251.63,251.77,251.36,251.64,16700.0
2016-10-24 14:30:00,251.75,251.88,251.41,251.51,13500.0,251.75,251.88,251.41,251.51,13500.0
2016-10-24 14:40:00,251.5,251.51,251.34,251.34,3900.0,251.5,251.51,251.34,251.34,3900.0
2016-10-24 14:50:00,251.39,251.64,251.28,251.55,12126.0,251.39,251.64,251.28,251.55,12126.0
2016-10-24 15:00:00,251.54,251.96,251.54,251.75,6000.0,251.54,251.96,251.54,251.75,6000.0
2016-10-24 15:10:00,251.77,251.87,251.72,251.72,4600.0,251.77,251.87,251.72,251.72,4600.0
2016-10-24 15:20:00,251.72,251.91,251.7,251.78,5100.0,251.72,251.91,251.7,251.78,5100.0
2016-10-24 15:30:00,251.77,252.18,251.74,252.1,8300.0,251.77,252.18,251.74,252.1,8300.0
2016-10-24 15:40:00,252.18,252.36,251.82,251.85,22400.0,252.18,252.36,251.82,251.85,22400.0
2016-10-24 15:50:00,251.88,252.5,251.68,252.26,110000.0,251.88,252.5,251.68,252.26,110000.0
2016-10-25 09:30:00,250.67,250.67,249.25,249.95,25000.0,250.67,250.67,249.25,249.95,25000.0
2016-10-25 09:40:00,249.95,250.47,249.63,250.22,8520.0,249.95,250.47,249.63,250.22,8520.0
2016-10-25 09:50:00,250.21,250.69,250.11,250.69,6900.0,250.21,250.69,250.11,250.69,6900.0
2016-10-25 10:00:00,250.51,250.6,249.8,250.01,10689.0,250.51,250.6,249.8,250.01,10689.0
2016-10-25 10:10:00,249.99,250.12,249.7,249.76,11800.0,249.99,250.12,249.7,249.76,11800.0
2016-10-25 10:20:00,249.69,249.83,249.14,249.68,20300.0,249.69,249.83,249.14,249.68,20300.0
2016-10-25 10:30:00,249.77,249.88,249.43,249.76,4800.0,249.77,249.88,249.43,249.76,4800.0
2016-10-25 10:40:00,249.65,249.84,249.14,249.35,26000.0,249.65,249.84,249.14,249.35,26000.0
2016-10-25 10:50:00,249.28,249.57,249.09,249.57,4701.0,249.28,249.57,249.09,249.57,4701.0
2016-10-25 11:00:00,249.38,249.44,249.19,249.36,4700.0,249.38,249.44,249.19,249.36,4700.0
2016-10-25 11:10:00,249.4,249.46,249.2,249.31,7700.0,249.4,249.46,249.2,249.31,7700.0
2016-10-25 11:20:00,249.19,249.19,248.7,248.93,10544.0,249.19,249.19,248.7,248.93,10544.0
2016-10-25 11:30:00,248.81,248.99,248.55,248.56,3100.0,248.81,248.99,248.55,248.56,3100.0
2016-10-25 11:40:00,248.55,248.55,247.97,248.0,19850.0,248.55,248.55,247.97,248.0,19850.0
2016-10-25 11:50:00,247.93,248.59,247.93,248.42,4885.0,247.93,248.59,247.93,248.42,4885.0
2016-10-25 12:00:00,248.41,248.56,248.26,248.48,14100.0,248.41,248.56,248.26,248.48,14100.0
2016-10-25 12:10:00,248.34,248.68,248.33,248.51,7802.0,248.34,248.68,248.33,248.51,7802.0
2016-10-25 12:20:00,248.68,248.71,248.54,248.54,2100.0,248.68,248.71,248.54,248.54,2100.0
2016-10-25 12:30:00,248.64,248.79,248.53,248.79,3700.0,248.64,248.79,248.53,248.79,3700.0
2016-10-25 12:40:00,248.77,249.02,248.65,248.96,5100.0,248.77,249.02,248.65,248.96,5100.0
2016-10-25 12:50:00,248.88,249.01,248.77,248.84,3200.0,248.88,249.01,248.77,248.84,3200.0
2016-10-25 13:00:00,248.78,249.04,248.7,248.95,4400.0,248.78,249.04,248.7,248.95,4400.0
2016-10-25 13:10:00,248.95,249.0,248.3,248.3,39900.0,248.95,249.0,248.3,248.3,39900.0
2016-10-25 13:20:00,248.28,248.48,248.22,248.32,4595.0,248.28,248.48,248.22,248.32,4595.0
2016-10-25 13:30:00,248.4,248.43,248.08,248.15,25100.0,248.4,248.43,248.08,248.15,25100.0
2016-10-25 13:40:00,248.15,248.24,247.91,248.14,19100.0,248.15,248.24,247.91,248.14,19100.0
2016-10-25 13:50:00,248.13,248.34,248.03,248.26,13900.0,248.13,248.34,248.03,248.26,13900.0
2016-10-25 14:00:00,248.22,248.38,248.14,248.22,4400.0,248.22,248.38,248.14,248.22,4400.0
2016-10-25 14:10:00,248.23,248.32,248.07,248.07,7600.0,248.23,248.32,248.07,248.07,7600.0
2016-10-25 14:20:00,248.06,248.09,247.72,247.78,9200.0,248.06,248.09,247.72,247.78,9200.0
2016-10-25 14:30:00,247.79,247.84,247.56,247.57,5900.0,247.79,247.84,247.56,247.57,5900.0
2016-10-25 14:40:00,247.57,247.66,247.51,247.57,5600.0,247.57,247.66,247.51,247.57,5600.0
2016-10-25 14:50:00,247.53,247.55,247.05,247.12,13200.0,247.53,247.55,247.05,247.12,13200.0
2016-10-25 15:00:00,247.12,247.23,246.86,246.91,16200.0,247.12,247.23,246.86,246.91,16200.0
2016-10-25 15:10:00,247.01,247.17,246.96,247.13,18900.0,247.01,247.17,246.96,247.13,18900.0
2016-10-25 15:20:00,247.14,247.28,247.0,247.01,17500.0,247.14,247.28,247.0,247.01,17500.0
2016-10-25 15:30:00,247.03,247.23,246.99,247.19,14400.0,247.03,247.23,246.99,247.19,14400.0
2016-10-25 15:40:00,247.2,247.4,246.7,246.85,55900.0,247.2,247.4,246.7,246.85,55900.0
2016-10-25 15:50:00,246.78,247.04,246.7,246.99,106300.0,246.78,247.04,246.7,246.99,106300.0
2016-10-26 09:30:00,246.59,247.15,246.39,247.13,11246.0,246.59,247.15,246.39,247.13,11246.0
2016-10-26 09:40:00,247.24,247.24,246.51,247.07,3400.0,247.24,247.24,246.51,247.07,3400.0
2016-10-26 09:50:00,246.84,247.28,246.3,247.28,7500.0,246.84,247.28,246.3,247.28,7500.0
2016-10-26 10:00:00,247.14,247.6,246.89,247.55,15685.0,247.14,247.6,246.89,247.55,15685.0
2016-10-26 10:10:00,247.63,247.92,247.25,247.62,15069.0,247.63,247.92,247.25,247.62,15069.0
2016-10-26 10:20:00,247.72,247.79,247.39,247.43,6844.0,247.72,247.79,247.39,247.43,6844.0
2016-10-26 10:30:00,247.75,248.3,247.75,248.3,11300.0,247.75,248.3,247.75,248.3,11300.0
2016-10-26 10:40:00,248.21,248.34,247.75,247.85,9274.0,248.21,248.34,247.75,247.85,9274.0
2016-10-26 10:50:00,248.02,248.04,247.12,247.5,34109.0,248.02,248.04,247.12,247.5,34109.0
2016-10-26 11:00:00,247.5,248.22,247.43,248.22,24086.0,247.5,248.22,247.43,248.22,24086.0
2016-10-26 11:10:00,248.16,248.4,248.03,248.33,4554.0,248.16,248.4,248.03,248.33,4554.0
2016-10-26 11:20:00,248.39,248.71,248.37,248.69,4603.0,248.39,248.71,248.37,248.69,4603.0
2016-10-26 11:30:00,248.72,248.86,248.3,248.31,3291.0,248.72,248.86,248.3,248.31,3291.0
2016-10-26 11:40:00,248.45,248.81,248.31,248.81,3632.0,248.45,248.81,248.31,248.81,3632.0
2016-10-26 11:50:00,248.76,248.76,248.39,248.43,1400.0,248.76,248.76,248.39,248.43,1400.0
2016-10-26 12:00:00,248.35,248.58,248.3,248.55,3385.0,248.35,248.58,248.3,248.55,3385.0
2016-10-26 12:10:00,248.62,248.72,248.47,248.47,3290.0,248.62,248.72,248.47,248.47,3290.0
2016-10-26 12:20:00,248.47,248.5,248.25,248.25,2099.0,248.47,248.5,248.25,248.25,2099.0
2016-10-26 12:30:00,248.28,248.28,247.95,248.05,5200.0,248.28,248.28,247.95,248.05,5200.0
2016-10-26 12:40:00,248.15,248.26,248.1,248.12,3190.0,248.15,248.26,248.1,248.12,3190.0
2016-10-26 12:50:00,248.29,248.34,248.04,248.04,4064.0,248.29,248.34,248.04,248.04,4064.0
2016-10-26 13:00:00,248.08,248.34,247.95,247.95,6500.0,248.08,248.34,247.95,247.95,6500.0
2016-10-26 13:10:00,247.89,247.92,247.41,247.59,5651.0,247.89,247.92,247.41,247.59,5651.0
2016-10-26 13:20:00,247.55,247.64,247.53,247.59,1500.0,247.55,247.64,247.53,247.59,1500.0
2016-10-26 13:30:00,247.54,247.59,247.34,247.34,3380.0,247.54,247.59,247.34,247.34,3380.0
2016-10-26 13:40:00,247.41,247.5,246.87,247.02,10100.0,247.41,247.5,246.87,247.02,10100.0
2016-10-26 13:50:00,247.02,247.02,246.57,246.57,5539.0,247.02,247.02,246.57,246.57,5539.0
2016-10-26 14:00:00,246.66,246.8,246.36,246.51,16264.0,246.66,246.8,246.36,246.51,16264.0
2016-10-26 14:10:00,246.5,246.91,246.5,246.7,10527.0,246.5,246.91,246.5,246.7,10527.0
2016-10-26 14:20:00,246.78,247.18,246.72,247.16,5342.0,246.78,247.18,246.72,247.16,5342.0
2016-10-26 14:30:00,247.1,247.29,246.87,246.95,10299.0,247.1,247.29,246.87,246.95,10299.0
2016-10-26 14:40:00,247.0,247.24,246.23,246.62,31058.0,247.0,247.24,246.23,246.62,31058.0
2016-10-26 14:50:00,246.58,246.58,245.82,246.03,57869.0,246.58,246.58,245.82,246.03,57869.0
2016-10-26 15:00:00,246.02,246.26,245.82,246.08,40229.0,246.02,246.26,245.82,246.08,40229.0
2016-10-26 15:10:00,246.11,246.16,245.95,245.98,21728.0,246.11,246.16,245.95,245.98,21728.0
2016-10-26 15:20:00,246.06,246.19,245.76,246.01,14454.0,246.06,246.19,245.76,246.01,14454.0
2016-10-26 15:30:00,246.01,246.12,245.82,246.05,11041.0,246.01,246.12,245.82,246.05,11041.0
2016-10-26 15:40:00,246.0,246.28,245.92,246.02,20192.0,246.0,246.28,245.92,246.02,20192.0
2016-10-26 15:50:00,246.1,246.26,245.76,245.87,32908.0,246.1,246.26,245.76,245.87,32908.0
2016-10-27 09:30:00,245.89,248.14,244.38,244.38,17426.0,245.89,248.14,244.38,244.38,17426.0
2016-10-27 09:40:00,244.13,244.48,243.05,244.01,26257.0,244.13,244.48,243.05,244.01,26257.0
2016-10-27 09:50:00,244.01,245.38,243.89,245.38,9718.0,244.01,245.38,243.89,245.38,9718.0
2016-10-27 10:00:00,245.37,245.37,243.45,243.45,7695.0,245.37,245.37,243.45,243.45,7695.0
2016-10-27 10:10:00,243.37,243.5,243.05,243.05,10631.0,243.37,243.5,243.05,243.05,10631.0
2016-10-27 10:20:00,243.05,243.28,242.46,242.99,15820.0,243.05,243.28,242.46,242.99,15820.0
2016-10-27 10:30:00,243.1,243.22,242.37,242.41,17477.0,243.1,243.22,242.37,242.41,17477.0
2016-10-27 10:40:00,242.41,242.61,242.11,242.12,8660.0,242.41,242.61,242.11,242.12,8660.0
2016-10-27 10:50:00,242.23,242.39,241.24,241.24,19959.0,242.23,242.39,241.24,241.24,19959.0
2016-10-27 11:00:00,241.37,242.42,241.25,242.41,8966.0,241.37,242.42,241.25,242.41,8966.0
2016-10-27 11:10:00,242.38,242.44,241.62,241.84,9088.0,242.38,242.44,241.62,241.84,9088.0
2016-10-27 11:20:00,241.86,242.25,241.77,242.24,7488.0,241.86,242.25,241.77,242.24,7488.0
2016-10-27 11:30:00,242.32,242.38,241.88,241.93,4998.0,242.32,242.38,241.88,241.93,4998.0
2016-10-27 11:40:00,241.91,242.47,241.64,242.34,10737.0,241.91,242.47,241.64,242.34,10737.0
2016-10-27 11:50:00,242.42,243.26,242.37,243.24,12531.0,242.42,243.26,242.37,243.24,12531.0
2016-10-27 12:00:00,243.26,243.32,243.03,243.08,6132.0,243.26,243.32,243.03,243.08,6132.0
2016-10-27 12:10:00,243.07,243.3,243.02,243.23,6500.0,243.07,243.3,243.02,243.23,6500.0
2016-10-27 12:20:00,243.25,243.25,242.95,242.95,3900.0,243.25,243.25,242.95,242.95,3900.0
2016-10-27 12:30:00,243.13,243.13,242.43,242.64,2900.0,243.13,243.13,242.43,242.64,2900.0
2016-10-27 12:40:00,242.45,242.46,242.17,242.33,1700.0,242.45,242.46,242.17,242.33,1700.0
2016-10-27 12:50:00,242.47,242.59,242.29,242.59,1284.0,242.47,242.59,242.29,242.59,1284.0
2016-10-27 13:00:00,242.54,242.54,241.82,241.82,22425.0,242.54,242.54,241.82,241.82,22425.0
2016-10-27 13:10:00,241.79,242.16,241.79,242.14,3289.0,241.79,242.16,241.79,242.14,3289.0
2016-10-27 13:20:00,242.07,242.08,241.78,241.97,6988.0,242.07,242.08,241.78,241.97,6988.0
2016-10-27 13:30:00,242.05,242.13,241.81,242.03,8600.0,242.05,242.13,241.81,242.03,8600.0
2016-10-27 13:40:00,242.0,242.0,241.78,241.83,4979.0,242.0,242.0,241.78,241.83,4979.0
2016-10-27 13:50:00,241.76,241.89,241.54,241.54,2845.0,241.76,241.89,241.54,241.54,2845.0
2016-10-27 14:00:00,241.6,241.8,241.56,241.62,5365.0,241.6,241.8,241.56,241.62,5365.0
2016-10-27 14:10:00,241.55,241.84,241.13,241.14,7554.0,241.55,241.84,241.13,241.14,7554.0
2016-10-27 14:20:00,241.14,241.32,240.64,240.85,15231.0,241.14,241.32,240.64,240.85,15231.0
2016-10-27 14:30:00,240.91,240.93,240.06,240.31,17853.0,240.91,240.93,240.06,240.31,17853.0
2016-10-27 14:40:00,240.22,240.44,240.12,240.13,10978.0,240.22,240.44,240.12,240.13,10978.0
2016-10-27 14:50:00,240.26,240.26,239.9,240.15,17262.0,240.26,240.26,239.9,240.15,17262.0
2016-10-27 15:00:00,240.1,240.35,240.04,240.26,20347.0,240.1,240.35,240.04,240.26,20347.0
2016-10-27 15:10:00,240.23,240.31,239.69,239.71,15802.0,240.23,240.31,239.69,239.71,15802.0
2016-10-27 15:20:00,239.72,239.88,239.65,239.86,14260.0,239.72,239.88,239.65,239.86,14260.0
2016-10-27 15:30:00,239.86,239.91,239.44,239.64,17366.0,239.86,239.91,239.44,239.64,17366.0
2016-10-27 15:40:00,239.64,239.92,239.63,239.88,16523.0,239.64,239.92,239.63,239.88,16523.0
2016-10-27 15:50:00,239.92,240.0,239.82,239.86,66633.0,239.92,240.0,239.82,239.86,66633.0
2016-10-28 09:30:00,239.86,241.92,239.41,241.83,24521.0,239.86,241.92,239.41,241.83,24521.0
2016-10-28 09:40:00,241.6,241.92,241.03,241.82,9639.0,241.6,241.92,241.03,241.82,9639.0
2016-10-28 09:50:00,241.87,242.11,241.34,241.34,18966.0,241.87,242.11,241.34,241.34,18966.0
2016-10-28 10:00:00,241.43,242.36,241.28,242.35,13428.0,241.43,242.36,241.28,242.35,13428.0
2016-10-28 10:10:00,242.32,243.04,241.95,242.99,10120.0,242.32,243.04,241.95,242.99,10120.0
2016-10-28 10:20:00,243.0,243.36,242.83,243.26,8140.0,243.0,243.36,242.83,243.26,8140.0
2016-10-28 10:30:00,243.35,244.35,243.31,243.7,14820.0,243.35,244.35,243.31,243.7,14820.0
2016-10-28 10:40:00,243.72,243.78,243.26,243.26,20302.0,243.72,243.78,243.26,243.26,20302.0
2016-10-28 10:50:00,243.27,243.27,242.55,242.93,24291.0,243.27,243.27,242.55,242.93,24291.0
2016-10-28 11:00:00,242.86,243.23,242.76,242.8,12143.0,242.86,243.23,242.76,242.8,12143.0
2016-10-28 11:10:00,242.8,242.9,242.57,242.89,4500.0,242.8,242.9,242.57,242.89,4500.0
2016-10-28 11:20:00,243.02,243.5,242.83,243.28,16397.0,243.02,243.5,242.83,243.28,16397.0
2016-10-28 11:30:00,243.27,243.39,242.78,242.79,9000.0,243.27,243.39,242.78,242.79,9000.0
2016-10-28 11:40:00,242.8,242.8,242.49,242.67,8394.0,242.8,242.8,242.49,242.67,8394.0
2016-10-28 11:50:00,242.65,243.0,242.54,242.56,3836.0,242.65,243.0,242.54,242.56,3836.0
2016-10-28 12:00:00,242.35,242.9,242.35,242.68,4452.0,242.35,242.9,242.35,242.68,4452.0
2016-10-28 12:10:00,242.65,243.22,242.65,243.19,17836.0,242.65,243.22,242.65,243.19,17836.0
2016-10-28 12:20:00,243.22,243.34,242.94,242.97,17910.0,243.22,243.34,242.94,242.97,17910.0
2016-10-28 12:30:00,243.02,243.15,242.91,242.91,6150.0,243.02,243.15,242.91,242.91,6150.0
2016-10-28 12:40:00,242.91,243.01,242.74,242.96,7239.0,242.91,243.01,242.74,242.96,7239.0
2016-10-28 12:50:00,242.99,243.17,242.98,243.08,3500.0,242.99,243.17,242.98,243.08,3500.0
2016-10-28 13:00:00,243.0,243.08,241.3,241.3,7604.0,243.0,243.08,241.3,241.3,7604.0
2016-10-28 13:10:00,241.25,241.9,241.22,241.5,4433.0,241.25,241.9,241.22,241.5,4433.0
2016-10-28 13:20:00,241.49,241.9,241.39,241.44,10039.0,241.49,241.9,241.39,241.44,10039.0
2016-10-28 13:30:00,241.22,241.46,240.31,240.64,9626.0,241.22,241.46,240.31,240.64,9626.0
2016-10-28 13:40:00,240.67,241.29,240.55,241.1,11577.0,240.67,241.29,240.55,241.1,11577.0
2016-10-28 13:50:00,240.76,241.45,240.75,240.87,11950.0,240.76,241.45,240.75,240.87,11950.0
2016-10-28 14:00:00,240.96,241.3,240.93,241.02,5700.0,240.96,241.3,240.93,241.02,5700.0
2016-10-28 14:10:00,241.16,241.54,240.94,241.19,7274.0,241.16,241.54,240.94,241.19,7274.0
2016-10-28 14:20:00,241.32,241.85,241.3,241.45,5822.0,241.32,241.85,241.3,241.45,5822.0
2016-10-28 14:30:00,241.45,241.82,241.27,241.5,4900.0,241.45,241.82,241.27,241.5,4900.0
2016-10-28 14:40:00,241.41,241.51,241.2,241.5,11089.0,241.41,241.51,241.2,241.5,11089.0
2016-10-28 14:50:00,241.51,242.48,241.51,242.47,2100.0,241.51,242.48,241.51,242.47,2100.0
2016-10-28 15:00:00,242.49,242.5,242.08,242.25,11428.0,242.49,242.5,242.08,242.25,11428.0
2016-10-28 15:10:00,242.36,242.52,242.07,242.52,9284.0,242.36,242.52,242.07,242.52,9284.0
2016-10-28 15:20:00,242.49,243.37,242.47,242.94,18288.0,242.49,243.37,242.47,242.94,18288.0
2016-10-28 15:30:00,242.86,243.0,242.67,242.7,5801.0,242.86,243.0,242.67,242.7,5801.0
2016-10-28 15:40:00,242.73,242.85,242.22,242.57,11654.0,242.73,242.85,242.22,242.57,11654.0
2016-10-28 15:50:00,242.46,242.6,242.03,242.3,29667.0,242.46,242.6,242.03,242.3,29667.0
2016-10-31 09:30:00,243.49,243.49,242.31,242.66,11864.0,243.49,243.49,242.31,242.66,11864.0
2016-10-31 09:40:00,242.54,242.63,241.53,242.19,10948.0,242.54,242.63,241.53,242.19,10948.0
2016-10-31 09:50:00,242.17,242.18,241.04,241.4,7412.0,242.17,242.18,241.04,241.4,7412.0
2016-10-31 10:00:00,241.36,241.88,241.36,241.63,9100.0,241.36,241.88,241.36,241.63,9100.0
2016-10-31 10:10:00,241.56,241.85,241.07,241.64,9840.0,241.56,241.85,241.07,241.64,9840.0
2016-10-31 10:20:00,241.53,241.82,241.27,241.68,7102.0,241.53,241.82,241.27,241.68,7102.0
2016-10-31 10:30:00,241.67,241.76,240.72,240.72,9796.0,241.67,241.76,240.72,240.72,9796.0
2016-10-31 10:40:00,240.78,241.97,240.78,241.97,6181.0,240.78,241.97,240.78,241.97,6181.0
2016-10-31 10:50:00,241.87,242.24,241.73,241.73,5283.0,241.87,242.24,241.73,241.73,5283.0
2016-10-31 11:00:00,241.83,242.17,241.83,242.09,5158.0,241.83,242.17,241.83,242.09,5158.0
2016-10-31 11:10:00,242.19,242.64,242.04,242.52,3762.0,242.19,242.64,242.04,242.52,3762.0
2016-10-31 11:20:00,242.52,243.23,242.51,242.81,4177.0,242.52,243.23,242.51,242.81,4177.0
2016-10-31 11:30:00,242.95,243.06,242.73,242.74,2400.0,242.95,243.06,242.73,242.74,2400.0
2016-10-31 11:40:00,242.7,243.01,242.7,242.9,4977.0,242.7,243.01,242.7,242.9,4977.0
2016-10-31 11:50:00,242.91,243.23,242.79,242.96,4115.0,242.91,243.23,242.79,242.96,4115.0
2016-10-31 12:00:00,243.06,243.2,243.04,243.18,2100.0,243.06,243.2,243.04,243.18,2100.0
2016-10-31 12:10:00,243.18,243.24,242.98,242.98,3800.0,243.18,243.24,242.98,242.98,3800.0
2016-10-31 12:20:00,243.0,243.25,242.88,243.25,1970.0,243.0,243.25,242.88,243.25,1970.0
2016-10-31 12:30:00,243.24,243.52,243.21,243.38,4924.0,243.24,243.52,243.21,243.38,4924.0
2016-10-31 12:40:00,243.35,243.52,243.16,243.16,1500.0,243.35,243.52,243.16,243.16,1500.0
2016-10-31 12:50:00,243.2,243.41,243.2,243.27,3739.0,243.2,243.41,243.2,243.27,3739.0
2016-10-31 13:00:00,243.31,243.36,243.05,243.15,5200.0,243.31,243.36,243.05,243.15,5200.0
2016-10-31 13:10:00,243.14,243.41,243.12,243.12,6394.0,243.14,243.41,243.12,243.12,6394.0
2016-10-31 13:20:00,243.17,243.47,243.17,243.47,4996.0,243.17,243.47,243.17,243.47,4996.0
2016-10-31 13:30:00,243.39,243.52,243.27,243.31,4800.0,243.39,243.52,243.27,243.31,4800.0
2016-10-31 13:40:00,243.34,243.5,243.25,243.5,2400.0,243.34,243.5,243.25,243.5,2400.0
2016-10-31 13:50:00,243.63,243.72,243.13,243.34,5050.0,243.63,243.72,243.13,243.34,5050.0
2016-10-31 14:00:00,243.21,243.44,243.19,243.19,4300.0,243.21,243.44,243.19,243.19,4300.0
2016-10-31 14:10:00,243.15,243.18,242.87,242.92,7991.0,243.15,243.18,242.87,242.92,7991.0
2016-10-31 14:20:00,242.91,242.98,242.64,242.64,5537.0,242.91,242.98,242.64,242.64,5537.0
2016-10-31 14:30:00,242.73,243.01,242.71,242.96,4775.0,242.73,243.01,242.71,242.96,4775.0
2016-10-31 14:40:00,243.04,243.07,242.84,242.86,6294.0,243.04,243.07,242.84,242.86,6294.0
2016-10-31 14:50:00,242.93,243.33,242.93,243.15,10299.0,242.93,243.33,242.93,243.15,10299.0
2016-10-31 15:00:00,243.25,243.69,243.17,243.61,6000.0,243.25,243.69,243.17,243.61,6000.0
2016-10-31 15:10:00,243.56,244.05,243.55,243.85,9709.0,243.56,244.05,243.55,243.85,9709.0
2016-10-31 15:20:00,243.94,244.28,243.89,244.2,9597.0,243.94,244.28,243.89,244.2,9597.0
2016-10-31 15:30:00,244.19,244.29,243.71,243.71,13619.0,244.19,244.29,243.71,243.71,13619.0
2016-10-31 15:40:00,243.65,243.76,243.41,243.65,22057.0,243.65,243.76,243.41,243.65,22057.0
2016-10-31 15:50:00,243.63,243.65,243.26,243.42,69867.0,243.63,243.65,243.26,243.42,69867.0
2016-11-01 09:30:00,242.82,242.82,242.12,242.49,12195.0,242.82,242.82,242.12,242.49,12195.0
2016-11-01 09:40:00,242.45,243.67,242.2,243.26,6534.0,242.45,243.67,242.2,243.26,6534.0
2016-11-01 09:50:00,243.32,243.45,242.82,243.07,10349.0,243.32,243.45,242.82,243.07,10349.0
2016-11-01 10:00:00,243.1,243.68,242.91,243.27,5125.0,243.1,243.68,242.91,243.27,5125.0
2016-11-01 10:10:00,243.26,243.47,242.75,243.13,5098.0,243.26,243.47,242.75,243.13,5098.0
2016-11-01 10:20:00,243.11,243.11,242.87,243.06,5765.0,243.11,243.11,242.87,243.06,5765.0
2016-11-01 10:30:00,242.86,242.93,242.56,242.56,4495.0,242.86,242.93,242.56,242.56,4495.0
2016-11-01 10:40:00,242.67,242.8,242.45,242.57,2700.0,242.67,242.8,242.45,242.57,2700.0
2016-11-01 10:50:00,242.62,242.77,242.35,242.35,2800.0,242.62,242.77,242.35,242.35,2800.0
2016-11-01 11:00:00,242.35,242.37,241.96,242.07,6333.0,242.35,242.37,241.96,242.07,6333.0
2016-11-01 11:10:00,242.01,242.15,241.79,241.95,5602.0,242.01,242.15,241.79,241.95,5602.0
2016-11-01 11:20:00,241.87,242.31,241.67,242.05,5685.0,241.87,242.31,241.67,242.05,5685.0
2016-11-01 11:30:00,241.91,242.02,241.5,242.02,2412.0,241.91,242.02,241.5,242.02,2412.0
2016-11-01 11:40:00,242.04,242.57,241.96,242.47,3600.0,242.04,242.57,241.96,242.47,3600.0
2016-11-01 11:50:00,242.41,242.43,241.95,242.1,5605.0,242.41,242.43,241.95,242.1,5605.0
2016-11-01 12:00:00,242.11,242.19,241.27,241.34,19339.0,242.11,242.19,241.27,241.34,19339.0
2016-11-01 12:10:00,241.24,241.42,240.9,240.96,8892.0,241.24,241.42,240.9,240.96,8892.0
2016-11-01 12:20:00,240.91,241.45,240.79,241.02,5454.0,240.91,241.45,240.79,241.02,5454.0
2016-11-01 12:30:00,240.99,241.53,240.91,241.14,5390.0,240.99,241.53,240.91,241.14,5390.0
2016-11-01 12:40:00,241.11,241.3,240.67,240.67,4531.0,241.11,241.3,240.67,240.67,4531.0
2016-11-01 12:50:00,240.76,240.89,240.7,240.83,3400.0,240.76,240.89,240.7,240.83,3400.0
2016-11-01 13:00:00,240.82,240.87,240.35,240.38,6265.0,240.82,240.87,240.35,240.38,6265.0
2016-11-01 13:10:00,240.38,240.7,240.1,240.16,5669.0,240.38,240.7,240.1,240.16,5669.0
2016-11-01 13:20:00,240.22,240.23,240.0,240.13,4958.0,240.22,240.23,240.0,240.13,4958.0
2016-11-01 13:30:00,240.17,240.17,239.66,239.75,5709.0,240.17,240.17,239.66,239.75,5709.0
2016-11-01 13:40:00,239.88,239.88,239.26,239.46,10354.0,239.88,239.88,239.26,239.46,10354.0
2016-11-01 13:50:00,239.63,239.76,239.48,239.62,8813.0,239.63,239.76,239.48,239.62,8813.0
2016-11-01 14:00:00,239.66,239.69,239.41,239.63,8143.0,239.66,239.69,239.41,239.63,8143.0
2016-11-01 14:10:00,239.63,239.81,238.76,238.84,13550.0,239.63,239.81,238.76,238.84,13550.0
2016-11-01 14:20:00,239.03,240.12,239.03,240.12,9026.0,239.03,240.12,239.03,240.12,9026.0
2016-11-01 14:30:00,240.23,240.36,239.8,240.04,9805.0,240.23,240.36,239.8,240.04,9805.0
2016-11-01 14:40:00,239.9,239.9,239.28,239.38,7100.0,239.9,239.9,239.28,239.38,7100.0
2016-11-01 14:50:00,239.36,239.61,239.11,239.21,6250.0,239.36,239.61,239.11,239.21,6250.0
2016-11-01 15:00:00,239.15,239.37,238.87,239.16,6327.0,239.15,239.37,238.87,239.16,6327.0
2016-11-01 15:10:00,239.16,239.69,238.94,239.4,9784.0,239.16,239.69,238.94,239.4,9784.0
2016-11-01 15:20:00,239.32,239.53,239.02,239.53,10780.0,239.32,239.53,239.02,239.53,10780.0
2016-11-01 15:30:00,239.45,239.85,239.24,239.85,11444.0,239.45,239.85,239.24,239.85,11444.0
2016-11-01 15:40:00,239.71,240.22,239.36,239.98,15310.0,239.71,240.22,239.36,239.98,15310.0
2016-11-01 15:50:00,240.02,240.32,239.81,240.18,38711.0,240.02,240.32,239.81,240.18,38711.0
2016-11-02 09:30:00,239.8,240.21,239.0,240.17,15267.0,239.8,240.21,239.0,240.17,15267.0
2016-11-02 09:40:00,240.03,241.45,239.92,240.84,3668.0,240.03,241.45,239.92,240.84,3668.0
2016-11-02 09:50:00,240.78,241.0,240.47,240.84,3900.0,240.78,241.0,240.47,240.84,3900.0
2016-11-02 10:00:00,240.91,241.42,240.74,241.34,4943.0,240.91,241.42,240.74,241.34,4943.0
2016-11-02 10:10:00,241.2,241.66,241.1,241.6,7162.0,241.2,241.66,241.1,241.6,7162.0
2016-11-02 10:20:00,241.54,241.71,241.19,241.56,3227.0,241.54,241.71,241.19,241.56,3227.0
2016-11-02 10:30:00,241.62,241.62,241.14,241.62,4750.0,241.62,241.62,241.14,241.62,4750.0
2016-11-02 10:40:00,241.55,241.67,240.89,241.24,9304.0,241.55,241.67,240.89,241.24,9304.0
2016-11-02 10:50:00,241.31,241.46,240.91,241.46,1988.0,241.31,241.46,240.91,241.46,1988.0
2016-11-02 11:00:00,241.46,241.59,240.94,241.39,5073.0,241.46,241.59,240.94,241.39,5073.0
2016-11-02 11:10:00,241.39,241.74,241.13,241.7,5178.0,241.39,241.74,241.13,241.7,5178.0
2016-11-02 11:20:00,241.64,241.68,241.07,241.25,4710.0,241.64,241.68,241.07,241.25,4710.0
2016-11-02 11:30:00,241.03,241.15,240.7,240.71,1200.0,241.03,241.15,240.7,240.71,1200.0
2016-11-02 11:40:00,240.71,241.62,240.71,241.42,7746.0,240.71,241.62,240.71,241.42,7746.0
2016-11-02 11:50:00,241.5,241.77,241.48,241.61,2500.0,241.5,241.77,241.48,241.61,2500.0
2016-11-02 12:00:00,241.7,241.7,240.37,241.01,20859.0,241.7,241.7,240.37,241.01,20859.0
2016-11-02 12:10:00,241.1,241.12,240.5,240.64,7309.0,241.1,241.12,240.5,240.64,7309.0
2016-11-02 12:20:00,240.79,241.1,240.73,240.87,3375.0,240.79,241.1,240.73,240.87,3375.0
2016-11-02 12:30:00,240.83,240.84,240.64,240.65,1100.0,240.83,240.84,240.64,240.65,1100.0
2016-11-02 12:40:00,240.54,240.71,239.22,239.96,24079.0,240.54,240.71,239.22,239.96,24079.0
2016-11-02 12:50:00,240.11,240.28,239.89,240.25,3533.0,240.11,240.28,239.89,240.25,3533.0
2016-11-02 13:00:00,240.28,240.3,239.83,239.89,2318.0,240.28,240.3,239.83,239.89,2318.0
2016-11-02 13:10:00,239.89,239.89,239.22,239.48,8329.0,239.89,239.89,239.22,239.48,8329.0
2016-11-02 13:20:00,239.27,239.66,239.25,239.51,5185.0,239.27,239.66,239.25,239.51,5185.0
2016-11-02 13:30:00,239.51,239.69,239.5,239.58,2170.0,239.51,239.69,239.5,239.58,2170.0
2016-11-02 13:40:00,239.67,239.99,239.57,239.69,3594.0,239.67,239.99,239.57,239.69,3594.0
2016-11-02 13:50:00,239.88,240.07,239.5,239.94,3157.0,239.88,240.07,239.5,239.94,3157.0
2016-11-02 14:00:00,240.33,240.42,239.1,239.14,5516.0,240.33,240.42,239.1,239.14,5516.0
2016-11-02 14:10:00,239.25,239.97,239.25,239.93,4529.0,239.25,239.97,239.25,239.93,4529.0
2016-11-02 14:20:00,239.92,240.94,239.76,240.08,5342.0,239.92,240.94,239.76,240.08,5342.0
2016-11-02 14:30:00,239.82,240.24,239.68,240.18,4527.0,239.82,240.24,239.68,240.18,4527.0
2016-11-02 14:40:00,239.97,240.0,239.73,239.88,833.0,239.97,240.0,239.73,239.88,833.0
2016-11-02 14:50:00,239.67,239.72,239.45,239.72,2000.0,239.67,239.72,239.45,239.72,2000.0
2016-11-02 15:00:00,239.97,240.03,239.28,239.92,4957.0,239.97,240.03,239.28,239.92,4957.0
2016-11-02 15:10:00,240.08,240.08,239.5,239.5,2104.0,240.08,240.08,239.5,239.5,2104.0
2016-11-02 15:20:00,239.5,239.85,239.25,239.84,7418.0,239.5,239.85,239.25,239.84,7418.0
2016-11-02 15:30:00,239.8,239.94,239.48,239.5,6686.0,239.8,239.94,239.48,239.5,6686.0
2016-11-02 15:40:00,239.46,239.69,239.12,239.47,10533.0,239.46,239.69,239.12,239.47,10533.0
2016-11-02 15:50:00,239.57,239.71,239.06,239.24,32048.0,239.57,239.71,239.06,239.24,32048.0
2016-11-03 09:30:00,238.82,239.56,236.0,238.4,35334.0,238.82,239.56,236.0,238.4,35334.0
2016-11-03 09:40:00,238.33,239.52,238.33,239.52,9706.0,238.33,239.52,238.33,239.52,9706.0
2016-11-03 09:50:00,239.5,239.5,238.56,239.26,3688.0,239.5,239.5,238.56,239.26,3688.0
2016-11-03 10:00:00,239.21,239.27,238.47,238.53,4344.0,239.21,239.27,238.47,238.53,4344.0
2016-11-03 10:10:00,238.18,238.21,237.28,237.42,3407.0,238.18,238.21,237.28,237.42,3407.0
2016-11-03 10:20:00,237.46,237.74,237.18,237.18,5966.0,237.46,237.74,237.18,237.18,5966.0
2016-11-03 10:30:00,237.13,237.27,236.81,236.81,3503.0,237.13,237.27,236.81,236.81,3503.0
2016-11-03 10:40:00,236.56,237.34,236.56,236.97,7782.0,236.56,237.34,236.56,236.97,7782.0
2016-11-03 10:50:00,237.18,237.31,236.37,236.55,7177.0,237.18,237.31,236.37,236.55,7177.0
2016-11-03 11:00:00,236.45,236.6,236.11,236.17,7830.0,236.45,236.6,236.11,236.17,7830.0
2016-11-03 11:10:00,236.03,236.26,235.56,235.92,10619.0,236.03,236.26,235.56,235.92,10619.0
2016-11-03 11:20:00,235.99,236.21,235.58,235.58,6065.0,235.99,236.21,235.58,235.58,6065.0
2016-11-03 11:30:00,235.58,235.94,235.4,235.4,8121.0,235.58,235.94,235.4,235.4,8121.0
2016-11-03 11:40:00,235.47,235.62,235.19,235.21,10248.0,235.47,235.62,235.19,235.21,10248.0
2016-11-03 11:50:00,235.33,235.75,235.23,235.31,6967.0,235.33,235.75,235.23,235.31,6967.0
2016-11-03 12:00:00,235.49,235.51,234.52,234.53,13855.0,235.49,235.51,234.52,234.53,13855.0
2016-11-03 12:10:00,234.65,234.71,233.17,233.81,32400.0,234.65,234.71,233.17,233.81,32400.0
2016-11-03 12:20:00,233.74,234.01,233.56,233.64,9815.0,233.74,234.01,233.56,233.64,9815.0
2016-11-03 12:30:00,233.66,233.82,233.01,233.28,17384.0,233.66,233.82,233.01,233.28,17384.0
2016-11-03 12:40:00,233.25,233.64,233.01,233.33,10517.0,233.25,233.64,233.01,233.33,10517.0
2016-11-03 12:50:00,233.29,233.54,233.11,233.32,8700.0,233.29,233.54,233.11,233.32,8700.0
2016-11-03 13:00:00,233.33,233.47,233.15,233.15,5329.0,233.33,233.47,233.15,233.15,5329.0
2016-11-03 13:10:00,233.26,233.47,233.22,233.27,8520.0,233.26,233.47,233.22,233.27,8520.0
2016-11-03 13:20:00,233.23,233.38,232.81,233.23,10162.0,233.23,233.38,232.81,233.23,10162.0
2016-11-03 13:30:00,233.14,233.16,232.29,232.29,10151.0,233.14,233.16,232.29,232.29,10151.0
2016-11-03 13:40:00,232.32,232.48,232.06,232.12,11594.0,232.32,232.48,232.06,232.12,11594.0
2016-11-03 13:50:00,232.1,232.1,231.11,231.33,14656.0,232.1,232.1,231.11,231.33,14656.0
2016-11-03 14:00:00,231.18,232.02,231.1,231.97,26901.0,231.18,232.02,231.1,231.97,26901.0
2016-11-03 14:10:00,231.86,232.11,231.78,231.91,9660.0,231.86,232.11,231.78,231.91,9660.0
2016-11-03 14:20:00,231.85,232.0,231.7,231.82,6936.0,231.85,232.0,231.7,231.82,6936.0
2016-11-03 14:30:00,231.77,231.8,231.55,231.61,6513.0,231.77,231.8,231.55,231.61,6513.0
2016-11-03 14:40:00,231.55,231.55,230.26,230.61,36323.0,231.55,231.55,230.26,230.61,36323.0
2016-11-03 14:50:00,230.6,230.67,229.76,229.87,55773.0,230.6,230.67,229.76,229.87,55773.0
2016-11-03 15:00:00,229.76,230.77,229.76,230.49,24886.0,229.76,230.77,229.76,230.49,24886.0
2016-11-03 15:10:00,230.46,231.64,230.46,231.05,29138.0,230.46,231.64,230.46,231.05,29138.0
2016-11-03 15:20:00,231.01,231.45,231.01,231.25,13335.0,231.01,231.45,231.01,231.25,13335.0
2016-11-03 15:30:00,231.18,231.2,230.66,230.95,41930.0,231.18,231.2,230.66,230.95,41930.0
2016-11-03 15:40:00,230.9,231.06,230.81,230.96,47210.0,230.9,231.06,230.81,230.96,47210.0
2016-11-03 15:50:00,230.96,231.74,230.95,231.62,132380.0,230.96,231.74,230.95,231.62,132380.0
2016-11-04 09:30:00,229.94,233.53,229.78,233.36,44550.0,229.94,233.53,229.78,233.36,44550.0
2016-11-04 09:40:00,233.44,233.45,231.9,232.07,17343.0,233.44,233.45,231.9,232.07,17343.0
2016-11-04 09:50:00,232.19,233.09,232.07,232.32,11689.0,232.19,233.09,232.07,232.32,11689.0
2016-11-04 10:00:00,232.24,232.91,232.23,232.44,8602.0,232.24,232.91,232.23,232.44,8602.0
2016-11-04 10:10:00,232.22,232.25,231.24,231.8,23062.0,232.22,232.25,231.24,231.8,23062.0
2016-11-04 10:20:00,231.74,231.85,230.92,231.26,7775.0,231.74,231.85,230.92,231.26,7775.0
2016-11-04 10:30:00,231.13,231.78,231.12,231.78,7511.0,231.13,231.78,231.12,231.78,7511.0
2016-11-04 10:40:00,231.68,231.9,231.5,231.78,7200.0,231.68,231.9,231.5,231.78,7200.0
2016-11-04 10:50:00,231.62,232.04,231.42,231.86,15083.0,231.62,232.04,231.42,231.86,15083.0
2016-11-04 11:00:00,231.92,232.66,231.86,231.87,12883.0,231.92,232.66,231.86,231.87,12883.0
2016-11-04 11:10:00,231.78,232.5,231.78,232.35,9345.0,231.78,232.5,231.78,232.35,9345.0
2016-11-04 11:20:00,232.35,233.13,232.17,232.69,10003.0,232.35,233.13,232.17,232.69,10003.0
2016-11-04 11:30:00,232.63,232.94,232.08,232.17,7707.0,232.63,232.94,232.08,232.17,7707.0
2016-11-04 11:40:00,232.31,232.63,232.26,232.26,6250.0,232.31,232.63,232.26,232.26,6250.0
2016-11-04 11:50:00,232.25,232.51,232.04,232.51,8470.0,232.25,232.51,232.04,232.51,8470.0
2016-11-04 12:00:00,232.53,233.25,232.53,232.91,12216.0,232.53,233.25,232.53,232.91,12216.0
2016-11-04 12:10:00,232.91,233.36,232.75,232.9,15247.0,232.91,233.36,232.75,232.9,15247.0
2016-11-04 12:20:00,232.86,233.17,232.74,233.0,12715.0,232.86,233.17,232.74,233.0,12715.0
2016-11-04 12:30:00,233.0,233.0,232.55,232.55,3903.0,233.0,233.0,232.55,232.55,3903.0
2016-11-04 12:40:00,232.62,232.63,232.01,232.14,7018.0,232.62,232.63,232.01,232.14,7018.0
2016-11-04 12:50:00,232.16,232.31,232.02,232.08,4500.0,232.16,232.31,232.02,232.08,4500.0
2016-11-04 13:00:00,232.12,232.39,232.12,232.39,5200.0,232.12,232.39,232.12,232.39,5200.0
2016-11-04 13:10:00,232.33,232.36,232.12,232.12,3124.0,232.33,232.36,232.12,232.12,3124.0
2016-11-04 13:20:00,232.1,232.1,231.26,231.27,4676.0,232.1,232.1,231.26,231.27,4676.0
2016-11-04 13:30:00,231.28,231.47,231.1,231.11,9627.0,231.28,231.47,231.1,231.11,9627.0
2016-11-04 13:40:00,231.07,231.14,230.87,230.92,10523.0,231.07,231.14,230.87,230.92,10523.0
2016-11-04 13:50:00,230.91,231.13,230.46,231.0,31673.0,230.91,231.13,230.46,231.0,31673.0
2016-11-04 14:00:00,230.91,231.41,230.91,231.05,21470.0,230.91,231.41,230.91,231.05,21470.0
2016-11-04 14:10:00,230.97,231.11,230.63,230.66,8190.0,230.97,231.11,230.63,230.66,8190.0
2016-11-04 14:20:00,230.79,230.8,230.34,230.4,4875.0,230.79,230.8,230.34,230.4,4875.0
2016-11-04 14:30:00,230.4,230.42,229.75,229.75,24657.0,230.4,230.42,229.75,229.75,24657.0
2016-11-04 14:40:00,229.75,229.81,228.57,228.62,23165.0,229.75,229.81,228.57,228.62,23165.0
2016-11-04 14:50:00,228.77,229.32,228.77,229.07,26619.0,228.77,229.32,228.77,229.07,26619.0
2016-11-04 15:00:00,229.07,229.14,228.73,228.76,18327.0,229.07,229.14,228.73,228.76,18327.0
2016-11-04 15:10:00,228.77,228.87,228.39,228.45,18811.0,228.77,228.87,228.39,228.45,18811.0
2016-11-04 15:20:00,228.43,228.57,228.01,228.5,41435.0,228.43,228.57,228.01,228.5,41435.0
2016-11-04 15:30:00,228.5,228.5,227.83,228.45,46883.0,228.5,228.5,227.83,228.45,46883.0
2016-11-04 15:40:00,228.43,228.63,227.72,227.84,36674.0,228.43,228.63,227.72,227.84,36674.0
2016-11-04 15:50:00,227.84,228.31,227.33,228.18,95876.0,227.84,228.31,227.33,228.18,95876.0
2016-11-07 09:30:00,231.76,232.1,230.24,230.36,27522.0,231.76,232.1,230.24,230.36,27522.0
2016-11-07 09:40:00,230.38,230.45,228.01,228.14,27871.0,230.38,230.45,228.01,228.14,27871.0
2016-11-07 09:50:00,228.09,228.31,227.34,227.34,19061.0,228.09,228.31,227.34,227.34,19061.0
2016-11-07 10:00:00,227.42,228.25,226.41,226.41,28773.0,227.42,228.25,226.41,226.41,28773.0
2016-11-07 10:10:00,226.41,226.81,225.74,226.26,26919.0,226.41,226.81,225.74,226.26,26919.0
2016-11-07 10:20:00,226.08,226.16,225.13,226.0,63830.0,226.08,226.16,225.13,226.0,63830.0
2016-11-07 10:30:00,225.97,226.81,225.78,226.32,27505.0,225.97,226.81,225.78,226.32,27505.0
2016-11-07 10:40:00,226.28,227.66,226.26,227.66,45237.0,226.28,227.66,226.26,227.66,45237.0
2016-11-07 10:50:00,227.71,228.6,227.61,228.52,17049.0,227.71,228.6,227.61,228.52,17049.0
2016-11-07 11:00:00,228.48,228.78,228.24,228.47,31976.0,228.48,228.78,228.24,228.47,31976.0
2016-11-07 11:10:00,228.5,229.08,228.5,228.72,15142.0,228.5,229.08,228.5,228.72,15142.0
2016-11-07 11:20:00,228.53,229.09,228.25,228.67,14673.0,228.53,229.09,228.25,228.67,14673.0
2016-11-07 11:30:00,228.71,228.76,228.38,228.59,15170.0,228.71,228.76,228.38,228.59,15170.0
2016-11-07 11:40:00,228.57,228.86,228.44,228.82,44099.0,228.57,228.86,228.44,228.82,44099.0
2016-11-07 11:50:00,228.84,229.06,228.69,228.97,18854.0,228.84,229.06,228.69,228.97,18854.0
2016-11-07 12:00:00,229.02,230.03,228.91,229.61,27338.0,229.02,230.03,228.91,229.61,27338.0
2016-11-07 12:10:00,229.67,230.4,229.26,230.36,17141.0,229.67,230.4,229.26,230.36,17141.0
2016-11-07 12:20:00,230.39,230.39,229.78,230.03,26349.0,230.39,230.39,229.78,230.03,26349.0
2016-11-07 12:30:00,230.16,230.45,229.73,229.89,11054.0,230.16,230.45,229.73,229.89,11054.0
2016-11-07 12:40:00,229.75,229.81,229.0,229.05,15326.0,229.75,229.81,229.0,229.05,15326.0
2016-11-07 12:50:00,229.05,229.17,228.07,229.01,27529.0,229.05,229.17,228.07,229.01,27529.0
2016-11-07 13:00:00,229.08,229.48,228.83,229.06,41468.0,229.08,229.48,228.83,229.06,41468.0
2016-11-07 13:10:00,228.97,229.62,228.8,229.12,23642.0,228.97,229.62,228.8,229.12,23642.0
2016-11-07 13:20:00,229.14,230.27,229.12,230.18,26530.0,229.14,230.27,229.12,230.18,26530.0
2016-11-07 13:30:00,230.29,230.81,230.18,230.79,15941.0,230.29,230.81,230.18,230.79,15941.0
2016-11-07 13:40:00,230.7,231.53,230.6,231.42,11297.0,230.7,231.53,230.6,231.42,11297.0
2016-11-07 13:50:00,231.42,231.85,231.12,231.45,13167.0,231.42,231.85,231.12,231.45,13167.0
2016-11-07 14:00:00,231.4,231.73,231.4,231.64,10251.0,231.4,231.73,231.4,231.64,10251.0
2016-11-07 14:10:00,231.62,231.98,231.47,231.94,15785.0,231.62,231.98,231.47,231.94,15785.0
2016-11-07 14:20:00,231.9,232.15,231.49,232.15,9000.0,231.9,232.15,231.49,232.15,9000.0
2016-11-07 14:30:00,232.16,232.22,231.85,232.03,7300.0,232.16,232.22,231.85,232.03,7300.0
2016-11-07 14:40:00,232.1,232.43,231.89,232.01,30718.0,232.1,232.43,231.89,232.01,30718.0
2016-11-07 14:50:00,231.94,232.17,231.88,231.95,23953.0,231.94,232.17,231.88,231.95,23953.0
2016-11-07 15:00:00,231.9,232.15,231.74,232.15,8208.0,231.9,232.15,231.74,232.15,8208.0
2016-11-07 15:10:00,232.18,232.7,231.99,232.14,17574.0,232.18,232.7,231.99,232.14,17574.0
2016-11-07 15:20:00,232.18,232.71,232.13,232.2,15823.0,232.18,232.71,232.13,232.2,15823.0
2016-11-07 15:30:00,232.14,232.25,231.87,232.2,21641.0,232.14,232.25,231.87,232.2,21641.0
2016-11-07 15:40:00,232.22,232.48,232.07,232.44,27863.0,232.22,232.48,232.07,232.44,27863.0
2016-11-07 15:50:00,232.49,232.9,232.49,232.59,69150.0,232.49,232.9,232.49,232.59,69150.0
2016-11-08 09:30:00,233.27,233.71,230.83,231.78,9672.0,233.27,233.71,230.83,231.78,9672.0
2016-11-08 09:40:00,232.09,232.62,230.67,230.67,7151.0,232.09,232.62,230.67,230.67,7151.0
2016-11-08 09:50:00,230.83,231.11,230.02,231.1,7033.0,230.83,231.11,230.02,231.1,7033.0
2016-11-08 10:00:00,231.14,231.19,231.02,231.19,3300.0,231.14,231.19,231.02,231.19,3300.0
2016-11-08 10:10:00,231.09,232.02,231.09,231.89,8188.0,231.09,232.02,231.09,231.89,8188.0
2016-11-08 10:20:00,232.01,232.67,232.01,232.12,7300.0,232.01,232.67,232.01,232.12,7300.0
2016-11-08 10:30:00,232.18,232.31,231.61,231.65,12779.0,232.18,232.31,231.61,231.65,12779.0
2016-11-08 10:40:00,231.66,231.9,231.28,231.71,5525.0,231.66,231.9,231.28,231.71,5525.0
2016-11-08 10:50:00,231.79,231.98,231.5,231.78,8703.0,231.79,231.98,231.5,231.78,8703.0
2016-11-08 11:00:00,231.86,231.88,231.59,231.88,14360.0,231.86,231.88,231.59,231.88,14360.0
2016-11-08 11:10:00,231.82,232.75,231.81,232.42,53127.0,231.82,232.75,231.81,232.42,53127.0
2016-11-08 11:20:00,232.52,232.91,231.89,232.11,12927.0,232.52,232.91,231.89,232.11,12927.0
2016-11-08 11:30:00,231.86,232.15,231.65,231.88,15970.0,231.86,232.15,231.65,231.88,15970.0
2016-11-08 11:40:00,231.87,232.0,231.7,231.86,9124.0,231.87,232.0,231.7,231.86,9124.0
2016-11-08 11:50:00,231.77,231.94,231.68,231.91,8015.0,231.77,231.94,231.68,231.91,8015.0
2016-11-08 12:00:00,231.96,232.35,231.87,232.35,13771.0,231.96,232.35,231.87,232.35,13771.0
2016-11-08 12:10:00,232.46,233.29,232.46,233.29,12770.0,232.46,233.29,232.46,233.29,12770.0
2016-11-08 12:20:00,233.1,233.29,232.97,233.01,8686.0,233.1,233.29,232.97,233.01,8686.0
2016-11-08 12:30:00,233.04,233.09,232.42,232.65,8252.0,233.04,233.09,232.42,232.65,8252.0
2016-11-08 12:40:00,232.52,232.62,232.37,232.5,5918.0,232.52,232.62,232.37,232.5,5918.0
2016-11-08 12:50:00,232.61,232.93,232.53,232.93,6125.0,232.61,232.93,232.53,232.93,6125.0
2016-11-08 13:00:00,232.88,232.9,232.4,232.4,7700.0,232.88,232.9,232.4,232.4,7700.0
2016-11-08 13:10:00,232.39,232.53,232.02,232.1,12721.0,232.39,232.53,232.02,232.1,12721.0
2016-11-08 13:20:00,232.23,232.24,231.96,232.1,4242.0,232.23,232.24,231.96,232.1,4242.0
2016-11-08 13:30:00,232.04,232.27,231.83,232.07,8093.0,232.04,232.27,231.83,232.07,8093.0
2016-11-08 13:40:00,232.16,232.23,232.07,232.07,9356.0,232.16,232.23,232.07,232.07,9356.0
2016-11-08 13:50:00,232.14,232.32,232.06,232.27,6600.0,232.14,232.32,232.06,232.27,6600.0
2016-11-08 14:00:00,232.31,232.4,232.09,232.17,6680.0,232.31,232.4,232.09,232.17,6680.0
2016-11-08 14:10:00,232.0,232.05,231.61,231.78,5870.0,232.0,232.05,231.61,231.78,5870.0
2016-11-08 14:20:00,231.82,232.05,231.75,231.87,7906.0,231.82,232.05,231.75,231.87,7906.0
2016-11-08 14:30:00,231.92,232.02,231.7,231.79,17000.0,231.92,232.02,231.7,231.79,17000.0
2016-11-08 14:40:00,231.87,231.87,231.39,231.72,16914.0,231.87,231.87,231.39,231.72,16914.0
2016-11-08 14:50:00,231.82,232.01,231.79,231.96,3786.0,231.82,232.01,231.79,231.96,3786.0
2016-11-08 15:00:00,231.85,232.48,231.84,232.48,8177.0,231.85,232.48,231.84,232.48,8177.0
2016-11-08 15:10:00,232.57,232.71,232.45,232.7,14102.0,232.57,232.71,232.45,232.7,14102.0
2016-11-08 15:20:00,232.73,232.99,232.73,232.93,8568.0,232.73,232.99,232.73,232.93,8568.0
2016-11-08 15:30:00,232.97,233.36,232.87,233.03,15732.0,232.97,233.36,232.87,233.03,15732.0
2016-11-08 15:40:00,233.1,233.1,232.8,232.96,22067.0,233.1,233.1,232.8,232.96,22067.0
2016-11-08 15:50:00,232.99,233.08,232.45,232.62,67536.0,232.99,233.08,232.45,232.62,67536.0
2016-11-09 09:30:00,226.64,230.03,226.51,226.88,44868.0,226.64,230.03,226.51,226.88,44868.0
2016-11-09 09:40:00,226.93,228.5,226.71,228.5,56916.0,226.93,228.5,226.71,228.5,56916.0
2016-11-09 09:50:00,228.68,229.0,227.53,228.17,41929.0,228.68,229.0,227.53,228.17,41929.0
2016-11-09 10:00:00,228.27,229.28,227.56,228.93,42687.0,228.27,229.28,227.56,228.93,42687.0
2016-11-09 10:10:00,228.99,229.46,228.24,228.45,12331.0,228.99,229.46,228.24,228.45,12331.0
2016-11-09 10:20:00,228.62,229.0,228.1,229.0,20741.0,228.62,229.0,228.1,229.0,20741.0
2016-11-09 10:30:00,229.29,229.37,228.63,228.78,8116.0,229.29,229.37,228.63,228.78,8116.0
2016-11-09 10:40:00,228.78,229.96,228.68,229.73,8472.0,228.78,229.96,228.68,229.73,8472.0
2016-11-09 10:50:00,229.69,230.75,229.52,230.03,25803.0,229.69,230.75,229.52,230.03,25803.0
2016-11-09 11:00:00,230.03,231.3,230.03,231.14,23163.0,230.03,231.3,230.03,231.14,23163.0
2016-11-09 11:10:00,231.18,232.2,231.18,231.82,14859.0,231.18,232.2,231.18,231.82,14859.0
2016-11-09 11:20:00,231.87,232.13,231.69,231.93,10662.0,231.87,232.13,231.69,231.93,10662.0
2016-11-09 11:30:00,231.94,233.65,231.94,233.09,11124.0,231.94,233.65,231.94,233.09,11124.0
2016-11-09 11:40:00,232.89,233.45,232.49,233.39,6700.0,232.89,233.45,232.49,233.39,6700.0
2016-11-09 11:50:00,233.51,234.48,233.51,233.79,16835.0,233.51,234.48,233.51,233.79,16835.0
2016-11-09 12:00:00,233.74,234.33,233.58,233.76,17975.0,233.74,234.33,233.58,233.76,17975.0
2016-11-09 12:10:00,233.85,234.42,233.63,234.05,21479.0,233.85,234.42,233.63,234.05,21479.0
2016-11-09 12:20:00,234.2,234.31,233.79,234.01,17299.0,234.2,234.31,233.79,234.01,17299.0
2016-11-09 12:30:00,233.96,234.81,233.36,234.42,13012.0,233.96,234.81,233.36,234.42,13012.0
2016-11-09 12:40:00,234.53,234.71,234.1,234.21,5790.0,234.53,234.71,234.1,234.21,5790.0
2016-11-09 12:50:00,234.44,235.25,234.16,235.25,17631.0,234.44,235.25,234.16,235.25,17631.0
2016-11-09 13:00:00,235.19,235.21,234.36,234.46,10807.0,235.19,235.21,234.36,234.46,10807.0
2016-11-09 13:10:00,234.49,234.98,234.19,234.36,6564.0,234.49,234.98,234.19,234.36,6564.0
2016-11-09 13:20:00,234.17,234.29,233.12,233.35,8513.0,234.17,234.29,233.12,233.35,8513.0
2016-11-09 13:30:00,233.34,234.23,233.25,234.23,27262.0,233.34,234.23,233.25,234.23,27262.0
2016-11-09 13:40:00,234.33,234.89,234.17,234.59,7280.0,234.33,234.89,234.17,234.59,7280.0
2016-11-09 13:50:00,235.0,235.0,234.06,234.06,6213.0,235.0,235.0,234.06,234.06,6213.0
2016-11-09 14:00:00,234.24,234.44,233.69,233.69,9277.0,234.24,234.44,233.69,233.69,9277.0
2016-11-09 14:10:00,233.66,234.35,233.66,234.1,6944.0,233.66,234.35,233.66,234.1,6944.0
2016-11-09 14:20:00,234.03,234.52,234.03,234.16,8156.0,234.03,234.52,234.03,234.16,8156.0
2016-11-09 14:30:00,234.45,235.35,234.29,235.35,7845.0,234.45,235.35,234.29,235.35,7845.0
2016-11-09 14:40:00,235.41,235.65,235.21,235.26,7547.0,235.41,235.65,235.21,235.26,7547.0
2016-11-09 14:50:00,235.49,236.62,234.96,236.36,42363.0,235.49,236.62,234.96,236.36,42363.0
2016-11-09 15:00:00,236.36,236.72,236.25,236.61,22699.0,236.36,236.72,236.25,236.61,22699.0
2016-11-09 15:10:00,236.66,237.31,236.5,237.24,17997.0,236.66,237.31,236.5,237.24,17997.0
2016-11-09 15:20:00,237.26,237.3,236.72,236.75,31325.0,237.26,237.3,236.72,236.75,31325.0
2016-11-09 15:30:00,236.76,236.89,236.17,236.34,33513.0,236.76,236.89,236.17,236.34,33513.0
2016-11-09 15:40:00,236.23,236.54,236.23,236.47,58856.0,236.23,236.54,236.23,236.47,58856.0
2016-11-09 15:50:00,236.45,236.72,236.2,236.34,59338.0,236.45,236.72,236.2,236.34,59338.0
2016-11-10 09:30:00,238.27,239.48,238.1,238.2,40414.0,238.27,239.48,238.1,238.2,40414.0
2016-11-10 09:40:00,238.23,240.36,238.0,240.11,25692.0,238.23,240.36,238.0,240.11,25692.0
2016-11-10 09:50:00,240.31,240.79,239.16,239.21,34456.0,240.31,240.79,239.16,239.21,34456.0
2016-11-10 10:00:00,239.27,240.0,238.67,238.72,24895.0,239.27,240.0,238.67,238.72,24895.0
2016-11-10 10:10:00,238.57,238.81,236.92,236.92,72035.0,238.57,238.81,236.92,236.92,72035.0
2016-11-10 10:20:00,236.8,237.41,236.0,236.2,35066.0,236.8,237.41,236.0,236.2,35066.0
2016-11-10 10:30:00,236.43,236.89,236.01,236.02,29902.0,236.43,236.89,236.01,236.02,29902.0
2016-11-10 10:40:00,236.23,237.61,236.23,237.4,9118.0,236.23,237.61,236.23,237.4,9118.0
2016-11-10 10:50:00,237.6,237.9,236.73,236.73,30701.0,237.6,237.9,236.73,236.73,30701.0
2016-11-10 11:00:00,236.73,237.56,236.71,237.11,18130.0,236.73,237.56,236.71,237.11,18130.0
2016-11-10 11:10:00,236.56,237.31,236.39,236.72,10480.0,236.56,237.31,236.39,236.72,10480.0
2016-11-10 11:20:00,236.81,238.07,236.81,237.47,9971.0,236.81,238.07,236.81,237.47,9971.0
2016-11-10 11:30:00,237.51,237.99,237.15,237.19,6400.0,237.51,237.99,237.15,237.19,6400.0
2016-11-10 11:40:00,236.83,237.79,236.65,236.65,7527.0,236.83,237.79,236.65,236.65,7527.0
2016-11-10 11:50:00,236.52,237.45,235.78,235.78,22300.0,236.52,237.45,235.78,235.78,22300.0
2016-11-10 12:00:00,235.84,236.77,235.65,235.86,9600.0,235.84,236.77,235.65,235.86,9600.0
2016-11-10 12:10:00,236.0,236.23,235.25,235.25,9368.0,236.0,236.23,235.25,235.25,9368.0
2016-11-10 12:20:00,235.2,235.76,235.1,235.49,18025.0,235.2,235.76,235.1,235.49,18025.0
2016-11-10 12:30:00,235.33,235.85,235.18,235.18,9680.0,235.33,235.85,235.18,235.18,9680.0
2016-11-10 12:40:00,235.2,235.7,234.87,235.05,9309.0,235.2,235.7,234.87,235.05,9309.0
2016-11-10 12:50:00,234.88,236.45,234.88,236.0,8100.0,234.88,236.45,234.88,236.0,8100.0
2016-11-10 13:00:00,236.0,236.59,235.92,236.52,12355.0,236.0,236.59,235.92,236.52,12355.0
2016-11-10 13:10:00,236.54,237.07,236.1,236.75,12785.0,236.54,237.07,236.1,236.75,12785.0
2016-11-10 13:20:00,236.58,237.08,236.28,236.33,6800.0,236.58,237.08,236.28,236.33,6800.0
2016-11-10 13:30:00,236.52,237.0,236.32,236.58,13508.0,236.52,237.0,236.32,236.58,13508.0
2016-11-10 13:40:00,236.6,237.12,236.34,236.96,14333.0,236.6,237.12,236.34,236.96,14333.0
2016-11-10 13:50:00,237.11,237.49,236.6,236.96,8261.0,237.11,237.49,236.6,236.96,8261.0
2016-11-10 14:00:00,236.83,236.97,236.51,236.65,13440.0,236.83,236.97,236.51,236.65,13440.0
2016-11-10 14:10:00,236.78,237.2,236.53,236.9,25121.0,236.78,237.2,236.53,236.9,25121.0
2016-11-10 14:20:00,236.89,237.03,236.31,236.64,10634.0,236.89,237.03,236.31,236.64,10634.0
2016-11-10 14:30:00,236.57,237.0,236.29,236.81,28861.0,236.57,237.0,236.29,236.81,28861.0
2016-11-10 14:40:00,236.99,237.64,236.82,237.31,12077.0,236.99,237.64,236.82,237.31,12077.0
2016-11-10 14:50:00,237.19,237.37,236.85,237.3,5568.0,237.19,237.37,236.85,237.3,5568.0
2016-11-10 15:00:00,237.46,237.58,236.95,237.28,10200.0,237.46,237.58,236.95,237.28,10200.0
2016-11-10 15:10:00,237.34,237.71,237.08,237.67,17743.0,237.34,237.71,237.08,237.67,17743.0
2016-11-10 15:20:00,237.65,237.71,237.11,237.24,13123.0,237.65,237.71,237.11,237.24,13123.0
2016-11-10 15:30:00,237.12,237.21,236.6,236.73,18242.0,237.12,237.21,236.6,236.73,18242.0
2016-11-10 15:40:00,236.64,236.64,235.85,236.32,48833.0,236.64,236.64,235.85,236.32,48833.0
2016-11-10 15:50:00,236.33,236.73,236.19,236.67,89738.0,236.33,236.73,236.19,236.67,89738.0
2016-11-11 09:30:00,235.4,237.75,235.4,236.07,13915.0,235.4,237.75,235.4,236.07,13915.0
2016-11-11 09:40:00,236.37,237.22,236.37,236.53,6594.0,236.37,237.22,236.37,236.53,6594.0
2016-11-11 09:50:00,236.63,237.01,234.58,235.03,17721.0,236.63,237.01,234.58,235.03,17721.0
2016-11-11 10:00:00,235.31,235.67,234.56,234.56,20433.0,235.31,235.67,234.56,234.56,20433.0
2016-11-11 10:10:00,234.75,235.31,234.59,234.88,46444.0,234.75,235.31,234.59,234.88,46444.0
2016-11-11 10:20:00,235.05,235.29,234.9,235.19,6479.0,235.05,235.29,234.9,235.19,6479.0
2016-11-11 10:30:00,235.19,236.01,235.05,235.84,8566.0,235.19,236.01,235.05,235.84,8566.0
2016-11-11 10:40:00,236.03,237.29,235.91,237.09,14755.0,236.03,237.29,235.91,237.09,14755.0
2016-11-11 10:50:00,236.9,237.39,236.51,237.32,6890.0,236.9,237.39,236.51,237.32,6890.0
2016-11-11 11:00:00,237.25,237.38,236.87,237.07,7699.0,237.25,237.38,236.87,237.07,7699.0
2016-11-11 11:10:00,237.06,237.18,236.52,237.04,7670.0,237.06,237.18,236.52,237.04,7670.0
2016-11-11 11:20:00,237.06,237.3,236.55,236.99,6459.0,237.06,237.3,236.55,236.99,6459.0
2016-11-11 11:30:00,236.69,237.92,236.69,237.89,8940.0,236.69,237.92,236.69,237.89,8940.0
2016-11-11 11:40:00,237.84,237.92,236.95,237.07,5200.0,237.84,237.92,236.95,237.07,5200.0
2016-11-11 11:50:00,237.13,237.55,237.02,237.31,5147.0,237.13,237.55,237.02,237.31,5147.0
2016-11-11 12:00:00,237.52,237.96,237.12,237.86,5811.0,237.52,237.96,237.12,237.86,5811.0
2016-11-11 12:10:00,237.96,238.69,237.78,238.51,13694.0,237.96,238.69,237.78,238.51,13694.0
2016-11-11 12:20:00,238.61,239.19,238.27,238.95,46778.0,238.61,239.19,238.27,238.95,46778.0
2016-11-11 12:30:00,238.97,239.06,238.31,238.56,5267.0,238.97,239.06,238.31,238.56,5267.0
2016-11-11 12:40:00,238.54,238.84,238.15,238.54,15126.0,238.54,238.84,238.15,238.54,15126.0
2016-11-11 12:50:00,238.35,238.57,238.18,238.2,7684.0,238.35,238.57,238.18,238.2,7684.0
2016-11-11 13:00:00,238.33,238.76,238.27,238.76,4150.0,238.33,238.76,238.27,238.76,4150.0
2016-11-11 13:10:00,238.71,239.1,238.69,238.83,7470.0,238.71,239.1,238.69,238.83,7470.0
2016-11-11 13:20:00,238.75,239.11,238.65,238.78,2278.0,238.75,239.11,238.65,238.78,2278.0
2016-11-11 13:30:00,238.76,239.07,238.4,238.65,12330.0,238.76,239.07,238.4,238.65,12330.0
2016-11-11 13:40:00,238.77,239.14,238.67,239.14,5612.0,238.77,239.14,238.67,239.14,5612.0
2016-11-11 13:50:00,238.94,238.98,238.5,238.56,3328.0,238.94,238.98,238.5,238.56,3328.0
2016-11-11 14:00:00,238.42,238.86,238.34,238.8,3600.0,238.42,238.86,238.34,238.8,3600.0
2016-11-11 14:10:00,238.63,239.12,238.55,239.09,4255.0,238.63,239.12,238.55,239.09,4255.0
2016-11-11 14:20:00,239.09,239.09,238.33,238.33,4510.0,239.09,239.09,238.33,238.33,4510.0
2016-11-11 14:30:00,238.37,238.63,238.23,238.33,8309.0,238.37,238.63,238.23,238.33,8309.0
2016-11-11 14:40:00,238.43,238.64,238.25,238.63,7532.0,238.43,238.64,238.25,238.63,7532.0
2016-11-11 14:50:00,238.55,238.63,238.21,238.37,9567.0,238.55,238.63,238.21,238.37,9567.0
2016-11-11 15:00:00,238.33,238.48,238.17,238.39,14153.0,238.33,238.48,238.17,238.39,14153.0
2016-11-11 15:10:00,238.6,238.99,238.32,238.62,10212.0,238.6,238.99,238.32,238.62,10212.0
2016-11-11 15:20:00,238.65,239.65,238.62,239.31,26815.0,238.65,239.65,238.62,239.31,26815.0
2016-11-11 15:30:00,239.29,239.84,238.99,238.99,42895.0,239.29,239.84,238.99,238.99,42895.0
2016-11-11 15:40:00,239.02,239.23,238.92,239.11,16478.0,239.02,239.23,238.92,239.11,16478.0
2016-11-11 15:50:00,239.11,239.47,238.83,238.87,44058.0,239.11,239.47,238.83,238.87,44058.0
2016-11-14 09:30:00,240.35,240.98,239.31,239.76,14306.0,240.35,240.98,239.31,239.76,14306.0
2016-11-14 09:40:00,239.7,241.83,239.53,241.65,14768.0,239.7,241.83,239.53,241.65,14768.0
2016-11-14 09:50:00,241.61,242.36,241.08,241.2,42536.0,241.61,242.36,241.08,241.2,42536.0
2016-11-14 10:00:00,241.2,241.49,240.31,240.78,15404.0,241.2,241.49,240.31,240.78,15404.0
2016-11-14 10:10:00,240.92,242.11,240.81,241.96,61858.0,240.92,242.11,240.81,241.96,61858.0
2016-11-14 10:20:00,241.95,243.49,241.79,242.84,144802.0,241.95,243.49,241.79,242.84,144802.0
2016-11-14 10:30:00,242.9,244.51,242.9,244.16,157784.0,242.9,244.51,242.9,244.16,157784.0
2016-11-14 10:40:00,244.15,244.38,243.65,243.75,19915.0,244.15,244.38,243.65,243.75,19915.0
2016-11-14 10:50:00,243.87,244.0,242.14,242.21,41391.0,243.87,244.0,242.14,242.21,41391.0
2016-11-14 11:00:00,242.38,242.8,242.09,242.61,11950.0,242.38,242.8,242.09,242.61,11950.0
2016-11-14 11:10:00,242.64,242.88,242.25,242.53,25530.0,242.64,242.88,242.25,242.53,25530.0
2016-11-14 11:20:00,242.54,242.56,242.25,242.41,16751.0,242.54,242.56,242.25,242.41,16751.0
2016-11-14 11:30:00,242.38,242.58,242.0,242.32,16063.0,242.38,242.58,242.0,242.32,16063.0
2016-11-14 11:40:00,242.25,242.62,241.98,242.49,15083.0,242.25,242.62,241.98,242.49,15083.0
2016-11-14 11:50:00,242.48,242.62,241.37,241.37,11032.0,242.48,242.62,241.37,241.37,11032.0
2016-11-14 12:00:00,241.57,241.78,241.43,241.43,7806.0,241.57,241.78,241.43,241.43,7806.0
2016-11-14 12:10:00,241.45,241.62,241.1,241.58,18672.0,241.45,241.62,241.1,241.58,18672.0
2016-11-14 12:20:00,241.78,241.78,240.77,241.1,5685.0,241.78,241.78,240.77,241.1,5685.0
2016-11-14 12:30:00,240.89,241.2,240.5,241.18,10650.0,240.89,241.2,240.5,241.18,10650.0
2016-11-14 12:40:00,241.22,241.5,240.88,241.16,10775.0,241.22,241.5,240.88,241.16,10775.0
2016-11-14 12:50:00,240.99,241.84,240.81,241.71,12462.0,240.99,241.84,240.81,241.71,12462.0
2016-11-14 13:00:00,241.74,241.83,241.42,241.83,5770.0,241.74,241.83,241.42,241.83,5770.0
2016-11-14 13:10:00,241.9,241.9,241.39,241.39,11142.0,241.9,241.9,241.39,241.39,11142.0
2016-11-14 13:20:00,241.5,241.5,240.99,241.39,7333.0,241.5,241.5,240.99,241.39,7333.0
2016-11-14 13:30:00,241.32,241.79,241.24,241.73,4802.0,241.32,241.79,241.24,241.73,4802.0
2016-11-14 13:40:00,241.53,241.72,241.29,241.33,8405.0,241.53,241.72,241.29,241.33,8405.0
2016-11-14 13:50:00,241.42,241.8,241.3,241.3,4962.0,241.42,241.8,241.3,241.3,4962.0
2016-11-14 14:00:00,241.38,241.8,241.3,241.78,14345.0,241.38,241.8,241.3,241.78,14345.0
2016-11-14 14:10:00,241.64,241.8,241.28,241.42,10744.0,241.64,241.8,241.28,241.42,10744.0
2016-11-14 14:20:00,241.39,241.44,241.11,241.44,9220.0,241.39,241.44,241.11,241.44,9220.0
2016-11-14 14:30:00,241.32,241.63,240.94,241.29,30604.0,241.32,241.63,240.94,241.29,30604.0
2016-11-14 14:40:00,241.29,241.77,241.06,241.76,26932.0,241.29,241.77,241.06,241.76,26932.0
2016-11-14 14:50:00,241.79,241.8,241.36,241.79,15151.0,241.79,241.8,241.36,241.79,15151.0
2016-11-14 15:00:00,241.75,242.0,241.38,241.47,24292.0,241.75,242.0,241.38,241.47,24292.0
2016-11-14 15:10:00,241.64,241.65,241.1,241.3,6807.0,241.64,241.65,241.1,241.3,6807.0
2016-11-14 15:20:00,241.34,241.65,241.18,241.59,15723.0,241.34,241.65,241.18,241.59,15723.0
2016-11-14 15:30:00,241.45,242.11,241.38,241.42,89268.0,241.45,242.11,241.38,241.42,89268.0
2016-11-14 15:40:00,241.33,241.33,240.24,240.43,21092.0,241.33,241.33,240.24,240.43,21092.0
2016-11-14 15:50:00,240.35,240.52,240.25,240.41,43117.0,240.35,240.52,240.25,240.41,43117.0
2016-11-15 09:30:00,241.38,241.59,240.8,240.83,7388.0,241.38,241.59,240.8,240.83,7388.0
2016-11-15 09:40:00,240.78,241.51,239.91,241.05,17440.0,240.78,241.51,239.91,241.05,17440.0
2016-11-15 09:50:00,240.76,241.05,239.87,240.02,14350.0,240.76,241.05,239.87,240.02,14350.0
2016-11-15 10:00:00,240.32,241.34,240.32,241.17,10312.0,240.32,241.34,240.32,241.17,10312.0
2016-11-15 10:10:00,241.18,242.0,240.98,241.99,26531.0,241.18,242.0,240.98,241.99,26531.0
2016-11-15 10:20:00,241.8,241.8,241.19,241.37,7000.0,241.8,241.8,241.19,241.37,7000.0
2016-11-15 10:30:00,241.48,241.78,240.94,241.06,7210.0,241.48,241.78,240.94,241.06,7210.0
2016-11-15 10:40:00,240.97,240.97,240.22,240.23,42852.0,240.97,240.97,240.22,240.23,42852.0
2016-11-15 10:50:00,240.39,240.39,239.75,240.2,11388.0,240.39,240.39,239.75,240.2,11388.0
2016-11-15 11:00:00,240.21,240.68,240.2,240.55,8881.0,240.21,240.68,240.2,240.55,8881.0
2016-11-15 11:10:00,240.42,240.62,240.14,240.59,86326.0,240.42,240.62,240.14,240.59,86326.0
2016-11-15 11:20:00,240.55,241.55,240.55,241.55,7958.0,240.55,241.55,240.55,241.55,7958.0
2016-11-15 11:30:00,241.53,241.96,241.5,241.58,21602.0,241.53,241.96,241.5,241.58,21602.0
2016-11-15 11:40:00,241.78,242.0,241.65,241.66,10470.0,241.78,242.0,241.65,241.66,10470.0
2016-11-15 11:50:00,241.89,241.9,241.36,241.44,17148.0,241.89,241.9,241.36,241.44,17148.0
2016-11-15 12:00:00,241.35,241.44,240.84,240.98,13100.0,241.35,241.44,240.84,240.98,13100.0
2016-11-15 12:10:00,240.88,241.09,240.63,240.92,4658.0,240.88,241.09,240.63,240.92,4658.0
2016-11-15 12:20:00,240.95,240.96,240.62,240.62,11284.0,240.95,240.96,240.62,240.62,11284.0
2016-11-15 12:30:00,240.62,241.0,240.56,240.98,8560.0,240.62,241.0,240.56,240.98,8560.0
2016-11-15 12:40:00,240.82,241.15,240.64,241.08,6632.0,240.82,241.15,240.64,241.08,6632.0
2016-11-15 12:50:00,240.93,241.45,240.92,241.44,3100.0,240.93,241.45,240.92,241.44,3100.0
2016-11-15 13:00:00,241.46,242.05,241.42,242.05,7260.0,241.46,242.05,241.42,242.05,7260.0
2016-11-15 13:10:00,242.11,242.36,242.04,242.36,1525.0,242.11,242.36,242.04,242.36,1525.0
2016-11-15 13:20:00,242.32,242.32,242.06,242.07,5797.0,242.32,242.32,242.06,242.07,5797.0
2016-11-15 13:30:00,242.17,242.75,242.14,242.66,9781.0,242.17,242.75,242.14,242.66,9781.0
2016-11-15 13:40:00,242.68,243.1,242.54,242.63,24885.0,242.68,243.1,242.54,242.63,24885.0
2016-11-15 13:50:00,242.62,242.95,242.61,242.78,4107.0,242.62,242.95,242.61,242.78,4107.0
2016-11-15 14:00:00,242.84,243.19,242.84,243.19,8438.0,242.84,243.19,242.84,243.19,8438.0
2016-11-15 14:10:00,243.27,243.91,243.2,243.43,14121.0,243.27,243.91,243.2,243.43,14121.0
2016-11-15 14:20:00,243.43,243.73,243.33,243.53,7395.0,243.43,243.73,243.33,243.53,7395.0
2016-11-15 14:30:00,243.49,243.62,243.39,243.41,8810.0,243.49,243.62,243.39,243.41,8810.0
2016-11-15 14:40:00,243.48,243.58,243.24,243.42,8914.0,243.48,243.58,243.24,243.42,8914.0
2016-11-15 14:50:00,243.36,243.87,243.36,243.82,9030.0,243.36,243.87,243.36,243.82,9030.0
2016-11-15 15:00:00,243.85,244.58,243.77,244.58,17698.0,243.85,244.58,243.77,244.58,17698.0
2016-11-15 15:10:00,244.58,244.95,244.51,244.88,36103.0,244.58,244.95,244.51,244.88,36103.0
2016-11-15 15:20:00,244.88,245.21,244.88,244.88,31745.0,244.88,245.21,244.88,244.88,31745.0
2016-11-15 15:30:00,244.84,244.87,244.32,244.46,27075.0,244.84,244.87,244.32,244.46,27075.0
2016-11-15 15:40:00,244.42,244.42,243.8,243.8,35507.0,244.42,244.42,243.8,243.8,35507.0
2016-11-15 15:50:00,243.81,244.62,243.76,244.46,82184.0,243.81,244.62,243.76,244.46,82184.0
2016-11-16 09:30:00,244.48,244.76,242.57,243.11,17413.0,244.48,244.76,242.57,243.11,17413.0
2016-11-16 09:40:00,243.2,244.3,242.78,244.11,14464.0,243.2,244.3,242.78,244.11,14464.0
2016-11-16 09:50:00,244.21,245.25,244.18,244.53,13435.0,244.21,245.25,244.18,244.53,13435.0
2016-11-16 10:00:00,244.59,245.49,244.5,245.03,9146.0,244.59,245.49,244.5,245.03,9146.0
2016-11-16 10:10:00,245.23,245.23,244.41,244.52,9693.0,245.23,245.23,244.41,244.52,9693.0
2016-11-16 10:20:00,244.45,245.77,244.16,245.77,24173.0,244.45,245.77,244.16,245.77,24173.0
2016-11-16 10:30:00,245.84,246.46,245.55,246.41,12177.0,245.84,246.46,245.55,246.41,12177.0
2016-11-16 10:40:00,246.42,247.41,246.35,246.9,28695.0,246.42,247.41,246.35,246.9,28695.0
2016-11-16 10:50:00,247.01,247.09,246.43,246.67,29751.0,247.01,247.09,246.43,246.67,29751.0
2016-11-16 11:00:00,246.58,247.44,246.09,247.43,15301.0,246.58,247.44,246.09,247.43,15301.0
2016-11-16 11:10:00,247.47,247.76,246.98,247.27,21418.0,247.47,247.76,246.98,247.27,21418.0
2016-11-16 11:20:00,247.24,247.25,246.83,246.97,9263.0,247.24,247.25,246.83,246.97,9263.0
2016-11-16 11:30:00,246.87,247.52,246.87,247.51,8285.0,246.87,247.52,246.87,247.51,8285.0
2016-11-16 11:40:00,247.36,247.52,247.14,247.31,7432.0,247.36,247.52,247.14,247.31,7432.0
2016-11-16 11:50:00,247.35,247.65,247.22,247.45,11982.0,247.35,247.65,247.22,247.45,11982.0
2016-11-16 12:00:00,247.33,247.42,246.43,246.71,11561.0,247.33,247.42,246.43,246.71,11561.0
2016-11-16 12:10:00,246.62,246.87,245.91,245.91,15369.0,246.62,246.87,245.91,245.91,15369.0
2016-11-16 12:20:00,245.87,245.87,245.37,245.39,16190.0,245.87,245.87,245.37,245.39,16190.0
2016-11-16 12:30:00,245.43,245.55,244.86,244.86,14355.0,245.43,245.55,244.86,244.86,14355.0
2016-11-16 12:40:00,244.85,245.12,244.76,244.76,6203.0,244.85,245.12,244.76,244.76,6203.0
2016-11-16 12:50:00,244.79,245.61,244.73,245.57,9250.0,244.79,245.61,244.73,245.57,9250.0
2016-11-16 13:00:00,245.56,245.91,245.52,245.82,8264.0,245.56,245.91,245.52,245.82,8264.0
2016-11-16 13:10:00,246.07,246.07,245.75,245.92,10205.0,246.07,246.07,245.75,245.92,10205.0
2016-11-16 13:20:00,245.92,246.16,245.8,246.16,7751.0,245.92,246.16,245.8,246.16,7751.0
2016-11-16 13:30:00,246.02,246.44,246.01,246.44,6006.0,246.02,246.44,246.01,246.44,6006.0
2016-11-16 13:40:00,246.55,246.86,246.45,246.75,9847.0,246.55,246.86,246.45,246.75,9847.0
2016-11-16 13:50:00,246.8,246.93,246.63,246.7,9788.0,246.8,246.93,246.63,246.7,9788.0
2016-11-16 14:00:00,246.66,246.93,246.57,246.9,10124.0,246.66,246.93,246.57,246.9,10124.0
2016-11-16 14:10:00,246.8,247.06,246.71,247.06,9596.0,246.8,247.06,246.71,247.06,9596.0
2016-11-16 14:20:00,247.02,247.18,246.43,246.58,12154.0,247.02,247.18,246.43,246.58,12154.0
2016-11-16 14:30:00,246.5,247.13,246.47,247.05,10411.0,246.5,247.13,246.47,247.05,10411.0
2016-11-16 14:40:00,247.09,248.09,247.08,247.54,20721.0,247.09,248.09,247.08,247.54,20721.0
2016-11-16 14:50:00,247.46,247.84,247.27,247.66,9860.0,247.46,247.84,247.27,247.66,9860.0
2016-11-16 15:00:00,247.64,247.78,247.53,247.55,8199.0,247.64,247.78,247.53,247.55,8199.0
2016-11-16 15:10:00,247.6,247.7,247.46,247.58,7518.0,247.6,247.7,247.46,247.58,7518.0
2016-11-16 15:20:00,247.58,247.58,246.76,246.76,8923.0,247.58,247.58,246.76,246.76,8923.0
2016-11-16 15:30:00,246.81,246.9,246.37,246.48,15063.0,246.81,246.9,246.37,246.48,15063.0
2016-11-16 15:40:00,246.5,246.85,246.36,246.82,16199.0,246.5,246.85,246.36,246.82,16199.0
2016-11-16 15:50:00,246.83,246.92,246.56,246.62,78558.0,246.83,246.92,246.56,246.62,78558.0
2016-11-17 09:30:00,247.78,247.96,246.12,247.9,15282.0,247.78,247.96,246.12,247.9,15282.0
2016-11-17 09:40:00,248.28,249.01,248.04,248.96,21864.0,248.28,249.01,248.04,248.96,21864.0
2016-11-17 09:50:00,248.96,250.91,248.8,250.49,31366.0,248.96,250.91,248.8,250.49,31366.0
2016-11-17 10:00:00,250.44,250.96,249.69,250.39,27622.0,250.44,250.96,249.69,250.39,27622.0
2016-11-17 10:10:00,250.23,250.73,249.54,250.29,26048.0,250.23,250.73,249.54,250.29,26048.0
2016-11-17 10:20:00,250.49,250.88,250.28,250.76,13143.0,250.49,250.88,250.28,250.76,13143.0
2016-11-17 10:30:00,250.75,250.75,249.67,250.24,12913.0,250.75,250.75,249.67,250.24,12913.0
2016-11-17 10:40:00,250.27,250.47,250.03,250.36,7801.0,250.27,250.47,250.03,250.36,7801.0
2016-11-17 10:50:00,250.35,250.53,249.96,250.09,11100.0,250.35,250.53,249.96,250.09,11100.0
2016-11-17 11:00:00,249.93,250.0,249.28,249.8,8750.0,249.93,250.0,249.28,249.8,8750.0
2016-11-17 11:10:00,249.8,250.09,249.75,249.75,6050.0,249.8,250.09,249.75,249.75,6050.0
2016-11-17 11:20:00,249.65,250.26,249.65,249.8,24400.0,249.65,250.26,249.65,249.8,24400.0
2016-11-17 11:30:00,249.89,250.11,249.65,250.02,8744.0,249.89,250.11,249.65,250.02,8744.0
2016-11-17 11:40:00,250.07,250.28,249.83,249.95,15936.0,250.07,250.28,249.83,249.95,15936.0
2016-11-17 11:50:00,249.96,250.0,249.13,249.13,14272.0,249.96,250.0,249.13,249.13,14272.0
2016-11-17 12:00:00,249.25,249.63,249.01,249.45,52809.0,249.25,249.63,249.01,249.45,52809.0
2016-11-17 12:10:00,249.5,250.0,249.5,249.77,4900.0,249.5,250.0,249.5,249.77,4900.0
2016-11-17 12:20:00,249.84,250.0,249.54,249.61,14285.0,249.84,250.0,249.54,249.61,14285.0
2016-11-17 12:30:00,249.63,249.85,249.37,249.61,27134.0,249.63,249.85,249.37,249.61,27134.0
2016-11-17 12:40:00,249.55,249.74,249.41,249.67,7858.0,249.55,249.74,249.41,249.67,7858.0
2016-11-17 12:50:00,249.62,249.87,249.5,249.79,12899.0,249.62,249.87,249.5,249.79,12899.0
2016-11-17 13:00:00,249.66,249.83,249.53,249.59,9564.0,249.66,249.83,249.53,249.59,9564.0
2016-11-17 13:10:00,249.61,250.0,249.55,249.71,20922.0,249.61,250.0,249.55,249.71,20922.0
2016-11-17 13:20:00,249.59,249.63,249.25,249.36,5700.0,249.59,249.63,249.25,249.36,5700.0
2016-11-17 13:30:00,249.46,249.93,249.43,249.65,8700.0,249.46,249.93,249.43,249.65,8700.0
2016-11-17 13:40:00,249.62,249.81,249.36,249.41,14685.0,249.62,249.81,249.36,249.41,14685.0
2016-11-17 13:50:00,249.43,249.44,249.0,249.0,5871.0,249.43,249.44,249.0,249.0,5871.0
2016-11-17 14:00:00,249.02,249.07,248.35,248.84,9201.0,249.02,249.07,248.35,248.84,9201.0
2016-11-17 14:10:00,248.82,249.45,248.71,249.45,4400.0,248.82,249.45,248.71,249.45,4400.0
2016-11-17 14:20:00,249.42,249.42,249.06,249.07,8410.0,249.42,249.42,249.06,249.07,8410.0
2016-11-17 14:30:00,249.18,249.25,248.62,249.22,6949.0,249.18,249.25,248.62,249.22,6949.0
2016-11-17 14:40:00,249.17,249.43,249.0,249.0,11160.0,249.17,249.43,249.0,249.0,11160.0
2016-11-17 14:50:00,248.99,249.33,248.84,249.24,5000.0,248.99,249.33,248.84,249.24,5000.0
2016-11-17 15:00:00,249.17,249.54,249.11,249.17,12031.0,249.17,249.54,249.11,249.17,12031.0
2016-11-17 15:10:00,249.16,249.47,249.11,249.25,27049.0,249.16,249.47,249.11,249.25,27049.0
2016-11-17 15:20:00,249.2,249.45,249.11,249.38,17258.0,249.2,249.45,249.11,249.38,17258.0
2016-11-17 15:30:00,249.39,250.12,249.2,250.1,35944.0,249.39,250.12,249.2,250.1,35944.0
2016-11-17 15:40:00,250.11,250.79,250.11,250.77,20197.0,250.11,250.79,250.11,250.77,20197.0
2016-11-17 15:50:00,250.78,251.31,250.6,251.18,50839.0,250.78,251.31,250.6,251.18,50839.0
2016-11-18 09:30:00,251.05,251.59,250.34,251.2,31555.0,251.05,251.59,250.34,251.2,31555.0
2016-11-18 09:40:00,251.19,251.33,250.48,250.71,6556.0,251.19,251.33,250.48,250.71,6556.0
2016-11-18 09:50:00,250.94,251.12,250.43,250.43,7979.0,250.94,251.12,250.43,250.43,7979.0
2016-11-18 10:00:00,250.49,251.86,250.48,251.84,5696.0,250.49,251.86,250.48,251.84,5696.0
2016-11-18 10:10:00,251.8,252.47,251.53,252.09,14058.0,251.8,252.47,251.53,252.09,14058.0
2016-11-18 10:20:00,252.26,252.65,252.17,252.51,7104.0,252.26,252.65,252.17,252.51,7104.0
2016-11-18 10:30:00,252.5,252.5,251.6,251.8,5669.0,252.5,252.5,251.6,251.8,5669.0
2016-11-18 10:40:00,251.66,251.89,251.39,251.45,6350.0,251.66,251.89,251.39,251.45,6350.0
2016-11-18 10:50:00,251.31,251.47,250.8,251.06,5687.0,251.31,251.47,250.8,251.06,5687.0
2016-11-18 11:00:00,250.79,251.06,250.41,250.41,7800.0,250.79,251.06,250.41,250.41,7800.0
2016-11-18 11:10:00,250.43,250.58,250.28,250.56,7549.0,250.43,250.58,250.28,250.56,7549.0
2016-11-18 11:20:00,250.52,250.67,250.15,250.27,10963.0,250.52,250.67,250.15,250.27,10963.0
2016-11-18 11:30:00,250.1,250.1,249.32,249.32,7335.0,250.1,250.1,249.32,249.32,7335.0
2016-11-18 11:40:00,249.32,249.77,249.26,249.76,3931.0,249.32,249.77,249.26,249.76,3931.0
2016-11-18 11:50:00,249.69,249.69,249.14,249.29,5112.0,249.69,249.69,249.14,249.29,5112.0
2016-11-18 12:00:00,249.25,249.34,249.13,249.21,4910.0,249.25,249.34,249.13,249.21,4910.0
2016-11-18 12:10:00,249.13,249.47,249.13,249.24,5456.0,249.13,249.47,249.13,249.24,5456.0
2016-11-18 12:20:00,249.24,249.38,248.98,249.11,5218.0,249.24,249.38,248.98,249.11,5218.0
2016-11-18 12:30:00,249.11,249.23,248.76,248.77,2147.0,249.11,249.23,248.76,248.77,2147.0
2016-11-18 12:40:00,248.72,248.75,248.46,248.54,5015.0,248.72,248.75,248.46,248.54,5015.0
2016-11-18 12:50:00,248.61,249.5,248.61,249.5,7048.0,248.61,249.5,248.61,249.5,7048.0
2016-11-18 13:00:00,249.41,249.69,249.41,249.58,6422.0,249.41,249.69,249.41,249.58,6422.0
2016-11-18 13:10:00,249.59,249.64,249.42,249.64,3119.0,249.59,249.64,249.42,249.64,3119.0
2016-11-18 13:20:00,249.59,249.73,249.46,249.65,3632.0,249.59,249.73,249.46,249.65,3632.0
2016-11-18 13:30:00,249.58,249.83,249.54,249.64,5050.0,249.58,249.83,249.54,249.64,5050.0
2016-11-18 13:40:00,249.64,250.03,249.64,249.65,8158.0,249.64,250.03,249.64,249.65,8158.0
2016-11-18 13:50:00,249.69,249.92,249.58,249.92,3180.0,249.69,249.92,249.58,249.92,3180.0
2016-11-18 14:00:00,250.07,250.09,249.88,249.92,3839.0,250.07,250.09,249.88,249.92,3839.0
2016-11-18 14:10:00,249.91,249.97,249.76,249.77,2600.0,249.91,249.97,249.76,249.77,2600.0
2016-11-18 14:20:00,249.78,250.0,249.77,250.0,3501.0,249.78,250.0,249.77,250.0,3501.0
2016-11-18 14:30:00,250.06,250.38,249.99,250.38,3000.0,250.06,250.38,249.99,250.38,3000.0
2016-11-18 14:40:00,250.43,250.68,250.33,250.58,12482.0,250.43,250.68,250.33,250.58,12482.0
2016-11-18 14:50:00,250.48,250.52,250.33,250.43,4498.0,250.48,250.52,250.33,250.43,4498.0
2016-11-18 15:00:00,250.54,250.82,250.42,250.51,9484.0,250.54,250.82,250.42,250.51,9484.0
2016-11-18 15:10:00,250.53,250.62,250.43,250.62,11374.0,250.53,250.62,250.43,250.62,11374.0
2016-11-18 15:20:00,250.62,250.67,250.38,250.57,9646.0,250.62,250.67,250.38,250.57,9646.0
2016-11-18 15:30:00,250.57,250.65,250.23,250.31,7484.0,250.57,250.65,250.23,250.31,7484.0
2016-11-18 15:40:00,250.3,250.6,250.21,250.55,17160.0,250.3,250.6,250.21,250.55,17160.0
2016-11-18 15:50:00,250.47,250.58,250.05,250.09,49329.0,250.47,250.58,250.05,250.09,49329.0
2016-11-21 09:30:00,251.09,251.24,250.14,250.56,15871.0,251.09,251.24,250.14,250.56,15871.0
2016-11-21 09:40:00,250.75,251.86,250.73,251.86,14674.0,250.75,251.86,250.73,251.86,14674.0
2016-11-21 09:50:00,251.81,251.81,250.63,250.99,12116.0,251.81,251.81,250.63,250.99,12116.0
2016-11-21 10:00:00,251.05,251.78,250.93,251.5,30920.0,251.05,251.78,250.93,251.5,30920.0
2016-11-21 10:10:00,251.63,252.09,251.2,251.32,22185.0,251.63,252.09,251.2,251.32,22185.0
2016-11-21 10:20:00,251.35,251.36,249.05,249.12,17164.0,251.35,251.36,249.05,249.12,17164.0
2016-11-21 10:30:00,249.45,249.64,249.05,249.54,15356.0,249.45,249.64,249.05,249.54,15356.0
2016-11-21 10:40:00,249.47,250.41,249.33,250.22,10845.0,249.47,250.41,249.33,250.22,10845.0
2016-11-21 10:50:00,250.22,250.56,250.0,250.27,15013.0,250.22,250.56,250.0,250.27,15013.0
2016-11-21 11:00:00,250.17,250.5,250.11,250.43,10091.0,250.17,250.5,250.11,250.43,10091.0
2016-11-21 11:10:00,250.45,251.06,250.36,251.06,22229.0,250.45,251.06,250.36,251.06,22229.0
2016-11-21 11:20:00,251.02,251.29,250.83,251.14,31533.0,251.02,251.29,250.83,251.14,31533.0
2016-11-21 11:30:00,251.01,251.16,250.72,250.92,12423.0,251.01,251.16,250.72,250.92,12423.0
2016-11-21 11:40:00,250.79,251.25,250.78,251.0,5150.0,250.79,251.25,250.78,251.0,5150.0
2016-11-21 11:50:00,251.1,251.27,250.82,251.05,17173.0,251.1,251.27,250.82,251.05,17173.0
2016-11-21 12:00:00,251.05,251.37,250.95,251.23,4820.0,251.05,251.37,250.95,251.23,4820.0
2016-11-21 12:10:00,251.17,251.29,250.84,251.08,9007.0,251.17,251.29,250.84,251.08,9007.0
2016-11-21 12:20:00,250.99,251.13,250.88,251.08,11221.0,250.99,251.13,250.88,251.08,11221.0
2016-11-21 12:30:00,251.16,251.27,250.9,251.04,9780.0,251.16,251.27,250.9,251.04,9780.0
2016-11-21 12:40:00,251.03,251.23,250.81,250.98,7764.0,251.03,251.23,250.81,250.98,7764.0
2016-11-21 12:50:00,250.92,251.05,250.84,251.0,22184.0,250.92,251.05,250.84,251.0,22184.0
2016-11-21 13:00:00,251.08,251.39,251.07,251.17,3254.0,251.08,251.39,251.07,251.17,3254.0
2016-11-21 13:10:00,251.18,251.67,251.15,251.6,5771.0,251.18,251.67,251.15,251.6,5771.0
2016-11-21 13:20:00,251.6,251.6,251.23,251.46,3623.0,251.6,251.6,251.23,251.46,3623.0
2016-11-21 13:30:00,251.39,251.49,251.25,251.27,2723.0,251.39,251.49,251.25,251.27,2723.0
2016-11-21 13:40:00,251.34,251.44,250.97,251.0,4800.0,251.34,251.44,250.97,251.0,4800.0
2016-11-21 13:50:00,251.04,251.3,250.97,251.15,5732.0,251.04,251.3,250.97,251.15,5732.0
2016-11-21 14:00:00,251.17,251.37,250.81,250.81,9849.0,251.17,251.37,250.81,250.81,9849.0
2016-11-21 14:10:00,250.96,251.2,250.86,250.97,6607.0,250.96,251.2,250.86,250.97,6607.0
2016-11-21 14:20:00,250.96,251.27,250.96,251.01,4235.0,250.96,251.27,250.96,251.01,4235.0
2016-11-21 14:30:00,251.09,251.33,251.02,251.18,9600.0,251.09,251.33,251.02,251.18,9600.0
2016-11-21 14:40:00,251.18,251.23,251.0,251.18,6750.0,251.18,251.23,251.0,251.18,6750.0
2016-11-21 14:50:00,251.18,251.18,250.91,251.02,8614.0,251.18,251.18,250.91,251.02,8614.0
2016-11-21 15:00:00,250.97,251.15,250.94,251.04,10822.0,250.97,251.15,250.94,251.04,10822.0
2016-11-21 15:10:00,251.0,251.18,250.66,250.66,12999.0,251.0,251.18,250.66,250.66,12999.0
2016-11-21 15:20:00,250.68,251.09,250.65,250.98,24913.0,250.68,251.09,250.65,250.98,24913.0
2016-11-21 15:30:00,250.99,251.06,250.93,250.99,11912.0,250.99,251.06,250.93,250.99,11912.0
2016-11-21 15:40:00,250.98,251.02,250.92,250.99,19436.0,250.98,251.02,250.92,250.99,19436.0
2016-11-21 15:50:00,250.91,251.09,250.76,251.0,76469.0,250.91,251.09,250.76,251.0,76469.0
2016-11-22 09:30:00,252.54,254.98,252.54,253.73,25965.0,252.54,254.98,252.54,253.73,25965.0
2016-11-22 09:40:00,253.54,254.97,253.54,254.95,22503.0,253.54,254.97,253.54,254.95,22503.0
2016-11-22 09:50:00,254.96,257.44,254.74,257.06,54178.0,254.96,257.44,254.74,257.06,54178.0
2016-11-22 10:00:00,256.93,259.26,255.8,258.71,65621.0,256.93,259.26,255.8,258.71,65621.0
2016-11-22 10:10:00,258.55,259.81,257.81,257.81,116942.0,258.55,259.81,257.81,257.81,116942.0
2016-11-22 10:20:00,257.96,257.96,256.85,257.25,22246.0,257.96,257.96,256.85,257.25,22246.0
2016-11-22 10:30:00,257.28,257.88,257.12,257.47,41402.0,257.28,257.88,257.12,257.47,41402.0
2016-11-22 10:40:00,257.16,257.49,256.75,256.89,54525.0,257.16,257.49,256.75,256.89,54525.0
2016-11-22 10:50:00,256.8,256.8,255.3,256.0,34841.0,256.8,256.8,255.3,256.0,34841.0
2016-11-22 11:00:00,256.06,256.07,254.95,255.55,17098.0,256.06,256.07,254.95,255.55,17098.0
2016-11-22 11:10:00,255.59,255.72,255.26,255.52,35902.0,255.59,255.72,255.26,255.52,35902.0
2016-11-22 11:20:00,255.51,255.53,254.95,255.06,13740.0,255.51,255.53,254.95,255.06,13740.0
2016-11-22 11:30:00,255.17,255.29,254.86,255.05,11030.0,255.17,255.29,254.86,255.05,11030.0
2016-11-22 11:40:00,255.29,255.94,254.91,255.67,37254.0,255.29,255.94,254.91,255.67,37254.0
2016-11-22 11:50:00,255.67,257.17,255.21,256.98,38388.0,255.67,257.17,255.21,256.98,38388.0
2016-11-22 12:00:00,256.76,256.91,256.53,256.91,6750.0,256.76,256.91,256.53,256.91,6750.0
2016-11-22 12:10:00,256.64,256.78,256.31,256.31,7546.0,256.64,256.78,256.31,256.31,7546.0
2016-11-22 12:20:00,256.3,256.59,255.94,255.94,5595.0,256.3,256.59,255.94,255.94,5595.0
2016-11-22 12:30:00,255.92,256.79,255.78,256.6,11131.0,255.92,256.79,255.78,256.6,11131.0
2016-11-22 12:40:00,256.67,257.66,256.58,257.52,19459.0,256.67,257.66,256.58,257.52,19459.0
2016-11-22 12:50:00,257.64,257.95,257.22,257.29,20770.0,257.64,257.95,257.22,257.29,20770.0
2016-11-22 13:00:00,257.27,257.3,256.81,256.82,3783.0,257.27,257.3,256.81,256.82,3783.0
2016-11-22 13:10:00,256.82,257.74,256.82,257.52,7481.0,256.82,257.74,256.82,257.52,7481.0
2016-11-22 13:20:00,257.64,257.81,257.58,257.7,5056.0,257.64,257.81,257.58,257.7,5056.0
2016-11-22 13:30:00,257.64,257.85,257.31,257.42,11976.0,257.64,257.85,257.31,257.42,11976.0
2016-11-22 13:40:00,257.45,258.37,257.22,258.37,10103.0,257.45,258.37,257.22,258.37,10103.0
2016-11-22 13:50:00,258.28,258.8,258.26,258.76,6659.0,258.28,258.8,258.26,258.76,6659.0
2016-11-22 14:00:00,258.68,258.68,257.75,258.13,13826.0,258.68,258.68,257.75,258.13,13826.0
2016-11-22 14:10:00,258.17,258.3,257.75,257.88,19333.0,258.17,258.3,257.75,257.88,19333.0
2016-11-22 14:20:00,257.97,258.0,257.62,257.99,8997.0,257.97,258.0,257.62,257.99,8997.0
2016-11-22 14:30:00,257.99,258.49,257.54,258.48,29924.0,257.99,258.49,257.54,258.48,29924.0
2016-11-22 14:40:00,258.36,259.05,258.35,258.65,13785.0,258.36,259.05,258.35,258.65,13785.0
2016-11-22 14:50:00,258.52,259.14,258.43,259.04,14802.0,258.52,259.14,258.43,259.04,14802.0
2016-11-22 15:00:00,259.04,259.38,259.0,259.36,15829.0,259.04,259.38,259.0,259.36,15829.0
2016-11-22 15:10:00,259.35,259.43,259.01,259.26,11900.0,259.35,259.43,259.01,259.26,11900.0
2016-11-22 15:20:00,259.3,259.49,258.37,258.5,14829.0,259.3,259.49,258.37,258.5,14829.0
2016-11-22 15:30:00,258.5,259.18,258.5,258.87,19123.0,258.5,259.18,258.5,258.87,19123.0
2016-11-22 15:40:00,258.9,259.03,258.26,258.51,31084.0,258.9,259.03,258.26,258.51,31084.0
2016-11-22 15:50:00,258.39,258.55,258.02,258.39,55739.0,258.39,258.55,258.02,258.39,55739.0
2016-11-23 09:30:00,259.29,260.0,258.06,258.73,47228.0,259.29,260.0,258.06,258.73,47228.0
2016-11-23 09:40:00,258.51,260.81,258.51,260.14,36355.0,258.51,260.81,258.51,260.14,36355.0
2016-11-23 09:50:00,260.05,260.68,259.82,259.85,23564.0,260.05,260.68,259.82,259.85,23564.0
2016-11-23 10:00:00,259.98,260.54,259.79,260.34,10889.0,259.98,260.54,259.79,260.34,10889.0
2016-11-23 10:10:00,260.16,262.16,260.12,262.16,28640.0,260.16,262.16,260.12,262.16,28640.0
2016-11-23 10:20:00,261.98,261.99,261.12,261.3,10924.0,261.98,261.99,261.12,261.3,10924.0
2016-11-23 10:30:00,261.41,261.61,261.04,261.04,6551.0,261.41,261.61,261.04,261.04,6551.0
2016-11-23 10:40:00,261.01,261.05,260.3,260.79,18858.0,261.01,261.05,260.3,260.79,18858.0
2016-11-23 10:50:00,260.83,260.97,260.66,260.84,8073.0,260.83,260.97,260.66,260.84,8073.0
2016-11-23 11:00:00,260.85,261.37,260.74,261.3,9850.0,260.85,261.37,260.74,261.3,9850.0
2016-11-23 11:10:00,261.35,261.35,260.7,261.23,14039.0,261.35,261.35,260.7,261.23,14039.0
2016-11-23 11:20:00,261.14,261.37,260.86,261.3,13297.0,261.14,261.37,260.86,261.3,13297.0
2016-11-23 11:30:00,261.24,261.59,260.7,260.91,20890.0,261.24,261.59,260.7,260.91,20890.0
2016-11-23 11:40:00,260.9,261.22,260.5,260.5,12989.0,260.9,261.22,260.5,260.5,12989.0
2016-11-23 11:50:00,260.49,260.5,259.73,260.01,14293.0,260.49,260.5,259.73,260.01,14293.0
2016-11-23 12:00:00,260.13,260.42,259.98,260.39,9921.0,260.13,260.42,259.98,260.39,9921.0
2016-11-23 12:10:00,260.46,262.33,260.46,262.32,36641.0,260.46,262.33,260.46,262.32,36641.0
2016-11-23 12:20:00,262.18,262.92,262.18,262.35,19746.0,262.18,262.92,262.18,262.35,19746.0
2016-11-23 12:30:00,262.33,262.56,261.96,262.14,21560.0,262.33,262.56,261.96,262.14,21560.0
2016-11-23 12:40:00,262.02,262.68,262.02,262.68,6251.0,262.02,262.68,262.02,262.68,6251.0
2016-11-23 12:50:00,262.65,262.77,261.94,262.1,23799.0,262.65,262.77,261.94,262.1,23799.0
2016-11-23 13:00:00,262.11,262.3,261.9,261.97,9218.0,262.11,262.3,261.9,261.97,9218.0
2016-11-23 13:10:00,262.01,262.61,261.99,262.59,13574.0,262.01,262.61,261.99,262.59,13574.0
2016-11-23 13:20:00,262.6,262.65,262.34,262.45,10158.0,262.6,262.65,262.34,262.45,10158.0
2016-11-23 13:30:00,262.4,262.65,262.25,262.44,7351.0,262.4,262.65,262.25,262.44,7351.0
2016-11-23 13:40:00,262.44,262.61,262.18,262.23,7355.0,262.44,262.61,262.18,262.23,7355.0
2016-11-23 13:50:00,262.14,262.4,261.43,261.43,9446.0,262.14,262.4,261.43,261.43,9446.0
2016-11-23 14:00:00,261.49,262.12,261.42,262.11,9724.0,261.49,262.12,261.42,262.11,9724.0
2016-11-23 14:10:00,261.97,262.17,261.93,262.09,5509.0,261.97,262.17,261.93,262.09,5509.0
2016-11-23 14:20:00,262.13,262.3,261.92,262.3,6310.0,262.13,262.3,261.92,262.3,6310.0
2016-11-23 14:30:00,262.19,262.41,262.1,262.28,12490.0,262.19,262.41,262.1,262.28,12490.0
2016-11-23 14:40:00,262.27,262.6,262.2,262.49,12486.0,262.27,262.6,262.2,262.49,12486.0
2016-11-23 14:50:00,262.36,262.41,262.25,262.34,7330.0,262.36,262.41,262.25,262.34,7330.0
2016-11-23 15:00:00,262.4,262.49,262.19,262.31,9335.0,262.4,262.49,262.19,262.31,9335.0
2016-11-23 15:10:00,262.26,262.48,262.06,262.35,11982.0,262.26,262.48,262.06,262.35,11982.0
2016-11-23 15:20:00,262.37,262.64,262.29,262.45,14199.0,262.37,262.64,262.29,262.45,14199.0
2016-11-23 15:30:00,262.45,262.62,262.13,262.13,19686.0,262.45,262.62,262.13,262.13,19686.0
2016-11-23 15:40:00,262.24,262.25,261.84,262.06,21922.0,262.24,262.25,261.84,262.06,21922.0
2016-11-23 15:50:00,262.02,262.19,261.73,262.03,34977.0,262.02,262.19,261.73,262.03,34977.0
2016-11-25 09:30:00,263.56,263.88,261.0,262.95,31065.0,263.56,263.88,261.0,262.95,31065.0
2016-11-25 09:40:00,263.15,264.67,263.15,263.77,32878.0,263.15,264.67,263.15,263.77,32878.0
2016-11-25 09:50:00,263.56,264.02,262.7,263.13,32426.0,263.56,264.02,262.7,263.13,32426.0
2016-11-25 10:00:00,263.6,263.6,262.66,262.85,15723.0,263.6,263.6,262.66,262.85,15723.0
2016-11-25 10:10:00,262.78,262.78,262.01,262.01,15853.0,262.78,262.78,262.01,262.01,15853.0
2016-11-25 10:20:00,262.01,262.98,262.01,262.94,6042.0,262.01,262.98,262.01,262.94,6042.0
2016-11-25 10:30:00,262.95,262.95,262.44,262.76,5795.0,262.95,262.95,262.44,262.76,5795.0
2016-11-25 10:40:00,262.69,262.89,262.43,262.68,7634.0,262.69,262.89,262.43,262.68,7634.0
2016-11-25 10:50:00,262.49,262.6,262.12,262.38,10470.0,262.49,262.6,262.12,262.38,10470.0
2016-11-25 11:00:00,262.57,262.57,262.0,262.07,5217.0,262.57,262.57,262.0,262.07,5217.0
2016-11-25 11:10:00,262.01,262.01,261.43,261.63,10293.0,262.01,262.01,261.43,261.63,10293.0
2016-11-25 11:20:00,261.75,262.42,261.55,262.33,8110.0,261.75,262.42,261.55,262.33,8110.0
2016-11-25 11:30:00,262.21,262.65,262.13,262.6,8760.0,262.21,262.65,262.13,262.6,8760.0
2016-11-25 11:40:00,262.39,262.39,261.64,261.64,8076.0,262.39,262.39,261.64,261.64,8076.0
2016-11-25 11:50:00,261.79,262.59,261.79,262.37,7004.0,261.79,262.59,261.79,262.37,7004.0
2016-11-25 12:00:00,262.29,262.7,262.29,262.68,7106.0,262.29,262.7,262.29,262.68,7106.0
2016-11-25 12:10:00,262.7,262.76,262.46,262.76,5318.0,262.7,262.76,262.46,262.76,5318.0
2016-11-25 12:20:00,262.65,263.42,262.54,263.23,12168.0,262.65,263.42,262.54,263.23,12168.0
2016-11-25 12:30:00,263.14,263.14,262.41,262.73,9401.0,263.14,263.14,262.41,262.73,9401.0
2016-11-25 12:40:00,262.72,263.08,262.64,263.05,8884.0,262.72,263.08,262.64,263.05,8884.0
2016-11-25 12:50:00,263.04,263.9,263.04,263.62,29276.0,263.04,263.9,263.04,263.62,29276.0
2016-11-28 09:30:00,263.57,264.25,262.41,263.78,26886.0,263.57,264.25,262.41,263.78,26886.0
2016-11-28 09:40:00,264.03,264.05,263.53,263.67,24960.0,264.03,264.05,263.53,263.67,24960.0
2016-11-28 09:50:00,263.9,265.37,263.5,265.15,36412.0,263.9,265.37,263.5,265.15,36412.0
2016-11-28 10:00:00,265.15,265.15,264.17,264.75,14693.0,265.15,265.15,264.17,264.75,14693.0
2016-11-28 10:10:00,264.73,264.98,264.5,264.86,10922.0,264.73,264.98,264.5,264.86,10922.0
2016-11-28 10:20:00,264.84,265.14,264.59,264.97,15339.0,264.84,265.14,264.59,264.97,15339.0
2016-11-28 10:30:00,264.96,265.38,264.3,264.3,21551.0,264.96,265.38,264.3,264.3,21551.0
2016-11-28 10:40:00,264.31,264.49,263.22,263.59,31593.0,264.31,264.49,263.22,263.59,31593.0
2016-11-28 10:50:00,263.54,263.54,263.07,263.5,12499.0,263.54,263.54,263.07,263.5,12499.0
2016-11-28 11:00:00,263.46,263.58,263.0,263.04,14722.0,263.46,263.58,263.0,263.04,14722.0
2016-11-28 11:10:00,263.15,263.15,262.22,262.28,12041.0,263.15,263.15,262.22,262.28,12041.0
2016-11-28 11:20:00,262.41,262.42,261.91,261.95,12304.0,262.41,262.42,261.91,261.95,12304.0
2016-11-28 11:30:00,262.03,262.85,261.91,262.76,14153.0,262.03,262.85,261.91,262.76,14153.0
2016-11-28 11:40:00,262.97,263.07,262.67,262.67,11899.0,262.97,263.07,262.67,262.67,11899.0
2016-11-28 11:50:00,262.59,262.69,262.26,262.58,7153.0,262.59,262.69,262.26,262.58,7153.0
2016-11-28 12:00:00,262.66,262.75,262.49,262.5,15071.0,262.66,262.75,262.49,262.5,15071.0
2016-11-28 12:10:00,262.57,262.59,262.42,262.45,12479.0,262.57,262.59,262.42,262.45,12479.0
2016-11-28 12:20:00,262.71,262.71,262.11,262.17,4805.0,262.71,262.71,262.11,262.17,4805.0
2016-11-28 12:30:00,262.15,262.51,262.13,262.51,5402.0,262.15,262.51,262.13,262.51,5402.0
2016-11-28 12:40:00,262.37,262.39,262.15,262.39,8067.0,262.37,262.39,262.15,262.39,8067.0
2016-11-28 12:50:00,262.29,262.33,261.97,261.97,6400.0,262.29,262.33,261.97,261.97,6400.0
2016-11-28 13:00:00,262.0,262.04,261.31,261.35,14628.0,262.0,262.04,261.31,261.35,14628.0
2016-11-28 13:10:00,261.61,261.62,261.0,261.49,12910.0,261.61,261.62,261.0,261.49,12910.0
2016-11-28 13:20:00,261.63,261.92,261.56,261.8,3800.0,261.63,261.92,261.56,261.8,3800.0
2016-11-28 13:30:00,261.57,261.83,261.41,261.83,7125.0,261.57,261.83,261.41,261.83,7125.0
2016-11-28 13:40:00,261.77,261.85,261.71,261.78,1350.0,261.77,261.85,261.71,261.78,1350.0
2016-11-28 13:50:00,261.73,262.15,261.73,262.15,7285.0,261.73,262.15,261.73,262.15,7285.0
2016-11-28 14:00:00,262.02,262.66,262.02,262.38,7098.0,262.02,262.66,262.02,262.38,7098.0
2016-11-28 14:10:00,262.44,262.53,262.15,262.5,5500.0,262.44,262.53,262.15,262.5,5500.0
2016-11-28 14:20:00,262.5,262.84,262.49,262.74,5987.0,262.5,262.84,262.49,262.74,5987.0
2016-11-28 14:30:00,262.7,262.87,262.38,262.38,11400.0,262.7,262.87,262.38,262.38,11400.0
2016-11-28 14:40:00,262.32,262.4,262.06,262.13,9854.0,262.32,262.4,262.06,262.13,9854.0
2016-11-28 14:50:00,262.14,262.38,262.05,262.28,5300.0,262.14,262.38,262.05,262.28,5300.0
2016-11-28 15:00:00,262.23,262.55,262.23,262.31,7978.0,262.23,262.55,262.23,262.31,7978.0
2016-11-28 15:10:00,262.34,262.34,261.45,261.46,14727.0,262.34,262.34,261.45,261.46,14727.0
2016-11-28 15:20:00,261.45,261.57,261.07,261.29,19208.0,261.45,261.57,261.07,261.29,19208.0
2016-11-28 15:30:00,261.34,261.51,261.26,261.33,18476.0,261.34,261.51,261.26,261.33,18476.0
2016-11-28 15:40:00,261.35,261.37,261.16,261.2,34636.0,261.35,261.37,261.16,261.2,34636.0
2016-11-28 15:50:00,261.18,261.86,261.05,261.6,79830.0,261.18,261.86,261.05,261.6,79830.0
2016-11-29 09:30:00,261.33,261.5,260.81,261.18,12760.0,261.33,261.5,260.81,261.18,12760.0
2016-11-29 09:40:00,261.39,261.58,260.25,260.25,15948.0,261.39,261.58,260.25,260.25,15948.0
2016-11-29 09:50:00,260.26,262.3,260.26,261.99,21017.0,260.26,262.3,260.26,261.99,21017.0
2016-11-29 10:00:00,261.8,261.8,260.84,261.16,9359.0,261.8,261.8,260.84,261.16,9359.0
2016-11-29 10:10:00,261.14,261.39,260.99,261.08,4579.0,261.14,261.39,260.99,261.08,4579.0
2016-11-29 10:20:00,261.03,261.31,260.96,261.13,6801.0,261.03,261.31,260.96,261.13,6801.0
2016-11-29 10:30:00,261.09,261.34,260.48,260.7,11551.0,261.09,261.34,260.48,260.7,11551.0
2016-11-29 10:40:00,260.77,261.5,260.55,261.5,29163.0,260.77,261.5,260.55,261.5,29163.0
2016-11-29 10:50:00,261.5,262.37,261.5,262.03,17732.0,261.5,262.37,261.5,262.03,17732.0
2016-11-29 11:00:00,262.15,262.15,261.64,261.79,15260.0,262.15,262.15,261.64,261.79,15260.0
2016-11-29 11:10:00,261.85,261.91,260.91,261.02,14858.0,261.85,261.91,260.91,261.02,14858.0
2016-11-29 11:20:00,260.97,261.06,260.69,260.69,11369.0,260.97,261.06,260.69,260.69,11369.0
2016-11-29 11:30:00,260.74,260.96,260.25,260.78,28772.0,260.74,260.96,260.25,260.78,28772.0
2016-11-29 11:40:00,260.75,261.06,260.75,261.06,21243.0,260.75,261.06,260.75,261.06,21243.0
2016-11-29 11:50:00,261.06,261.48,260.96,261.48,22293.0,261.06,261.48,260.96,261.48,22293.0
2016-11-29 12:00:00,261.58,261.58,261.2,261.23,7414.0,261.58,261.58,261.2,261.23,7414.0
2016-11-29 12:10:00,261.15,261.29,260.98,261.29,12872.0,261.15,261.29,260.98,261.29,12872.0
2016-11-29 12:20:00,261.44,261.45,261.03,261.03,3904.0,261.44,261.45,261.03,261.03,3904.0
2016-11-29 12:30:00,261.1,261.35,261.07,261.25,7002.0,261.1,261.35,261.07,261.25,7002.0
2016-11-29 12:40:00,261.3,261.46,261.3,261.3,3900.0,261.3,261.46,261.3,261.3,3900.0
2016-11-29 12:50:00,261.4,261.62,261.31,261.44,15200.0,261.4,261.62,261.31,261.44,15200.0
2016-11-29 13:00:00,261.58,261.62,261.17,261.32,18823.0,261.58,261.62,261.17,261.32,18823.0
2016-11-29 13:10:00,261.31,261.62,261.25,261.51,11398.0,261.31,261.62,261.25,261.51,11398.0
2016-11-29 13:20:00,261.52,261.52,261.33,261.44,2863.0,261.52,261.52,261.33,261.44,2863.0
2016-11-29 13:30:00,261.42,261.43,261.06,261.11,7144.0,261.42,261.43,261.06,261.11,7144.0
2016-11-29 13:40:00,261.04,261.2,260.83,261.1,10309.0,261.04,261.2,260.83,261.1,10309.0
2016-11-29 13:50:00,261.2,261.75,261.15,261.4,10899.0,261.2,261.75,261.15,261.4,10899.0
2016-11-29 14:00:00,261.41,261.83,261.41,261.63,9085.0,261.41,261.83,261.41,261.63,9085.0
2016-11-29 14:10:00,261.7,261.7,261.43,261.55,8156.0,261.7,261.7,261.43,261.55,8156.0
2016-11-29 14:20:00,261.44,261.65,261.44,261.46,6282.0,261.44,261.65,261.44,261.46,6282.0
2016-11-29 14:30:00,261.46,261.6,261.4,261.44,10481.0,261.46,261.6,261.4,261.44,10481.0
2016-11-29 14:40:00,261.5,261.69,261.36,261.4,16287.0,261.5,261.69,261.36,261.4,16287.0
2016-11-29 14:50:00,261.38,261.41,261.06,261.14,7139.0,261.38,261.41,261.06,261.14,7139.0
2016-11-29 15:00:00,261.1,261.12,260.87,260.98,8725.0,261.1,261.12,260.87,260.98,8725.0
2016-11-29 15:10:00,261.03,261.03,260.6,260.7,9166.0,261.03,261.03,260.6,260.7,9166.0
2016-11-29 15:20:00,260.74,260.96,260.74,260.8,5591.0,260.74,260.96,260.74,260.8,5591.0
2016-11-29 15:30:00,260.8,260.8,260.28,260.29,10788.0,260.8,260.8,260.28,260.29,10788.0
2016-11-29 15:40:00,260.29,260.49,260.16,260.38,27997.0,260.29,260.49,260.16,260.38,27997.0
2016-11-29 15:50:00,260.41,260.6,260.0,260.36,61504.0,260.41,260.6,260.0,260.36,61504.0
2016-11-30 09:30:00,259.68,261.0,256.54,259.2,58420.0,259.68,261.0,256.54,259.2,58420.0
2016-11-30 09:40:00,259.29,259.95,258.31,259.0,30056.0,259.29,259.95,258.31,259.0,30056.0
2016-11-30 09:50:00,259.0,259.95,258.03,259.86,30594.0,259.0,259.95,258.03,259.86,30594.0
2016-11-30 10:00:00,259.93,260.32,258.87,260.32,15820.0,259.93,260.32,258.87,260.32,15820.0
2016-11-30 10:10:00,260.31,262.27,260.31,260.8,33652.0,260.31,262.27,260.31,260.8,33652.0
2016-11-30 10:20:00,260.62,260.65,259.74,260.31,11106.0,260.62,260.65,259.74,260.31,11106.0
2016-11-30 10:30:00,260.17,260.55,259.96,260.19,13691.0,260.17,260.55,259.96,260.19,13691.0
2016-11-30 10:40:00,260.22,260.3,259.73,260.07,12414.0,260.22,260.3,259.73,260.07,12414.0
2016-11-30 10:50:00,260.2,260.2,259.8,259.88,6587.0,260.2,260.2,259.8,259.88,6587.0
2016-11-30 11:00:00,260.1,260.53,259.72,260.18,22487.0,260.1,260.53,259.72,260.18,22487.0
2016-11-30 11:10:00,260.23,260.48,259.8,259.89,16751.0,260.23,260.48,259.8,259.89,16751.0
2016-11-30 11:20:00,259.89,260.2,259.73,259.76,10508.0,259.89,260.2,259.73,259.76,10508.0
2016-11-30 11:30:00,259.87,260.25,259.65,260.16,22082.0,259.87,260.25,259.65,260.16,22082.0
2016-11-30 11:40:00,260.19,260.6,259.96,260.1,9450.0,260.19,260.6,259.96,260.1,9450.0
2016-11-30 11:50:00,259.96,259.99,259.28,259.35,8991.0,259.96,259.99,259.28,259.35,8991.0
2016-11-30 12:00:00,259.35,259.5,259.06,259.21,15395.0,259.35,259.5,259.06,259.21,15395.0
2016-11-30 12:10:00,259.19,259.52,258.75,258.76,19844.0,259.19,259.52,258.75,258.76,19844.0
2016-11-30 12:20:00,258.95,258.95,258.13,258.42,13274.0,258.95,258.95,258.13,258.42,13274.0
2016-11-30 12:30:00,258.44,258.87,258.44,258.74,22367.0,258.44,258.87,258.44,258.74,22367.0
2016-11-30 12:40:00,258.75,259.31,258.75,259.31,6660.0,258.75,259.31,258.75,259.31,6660.0
2016-11-30 12:50:00,259.29,259.87,259.22,259.64,8160.0,259.29,259.87,259.22,259.64,8160.0
2016-11-30 13:00:00,259.72,259.75,259.3,259.56,6150.0,259.72,259.75,259.3,259.56,6150.0
2016-11-30 13:10:00,259.5,259.65,259.13,259.39,9388.0,259.5,259.65,259.13,259.39,9388.0
2016-11-30 13:20:00,259.4,259.51,259.26,259.45,5392.0,259.4,259.51,259.26,259.45,5392.0
2016-11-30 13:30:00,259.52,259.88,259.36,259.82,9535.0,259.52,259.88,259.36,259.82,9535.0
2016-11-30 13:40:00,259.91,259.91,259.55,259.62,5914.0,259.91,259.91,259.55,259.62,5914.0
2016-11-30 13:50:00,259.81,259.86,259.56,259.72,3583.0,259.81,259.86,259.56,259.72,3583.0
2016-11-30 14:00:00,259.75,259.75,259.25,259.33,5196.0,259.75,259.75,259.25,259.33,5196.0
2016-11-30 14:10:00,259.24,259.35,258.39,258.39,7367.0,259.24,259.35,258.39,258.39,7367.0
2016-11-30 14:20:00,258.58,258.75,258.17,258.29,18237.0,258.58,258.75,258.17,258.29,18237.0
2016-11-30 14:30:00,258.24,258.42,258.05,258.2,9550.0,258.24,258.42,258.05,258.2,9550.0
2016-11-30 14:40:00,258.16,258.66,258.16,258.48,6088.0,258.16,258.66,258.16,258.48,6088.0
2016-11-30 14:50:00,258.45,258.81,258.45,258.71,11121.0,258.45,258.81,258.45,258.71,11121.0
2016-11-30 15:00:00,258.68,259.09,258.6,258.74,10318.0,258.68,259.09,258.6,258.74,10318.0
2016-11-30 15:10:00,258.71,259.44,258.67,259.17,30079.0,258.71,259.44,258.67,259.17,30079.0
2016-11-30 15:20:00,259.24,259.91,259.23,259.9,17737.0,259.24,259.91,259.23,259.9,17737.0
2016-11-30 15:30:00,259.86,260.14,259.64,260.14,27750.0,259.86,260.14,259.64,260.14,27750.0
2016-11-30 15:40:00,260.05,260.19,259.95,260.09,32823.0,260.05,260.19,259.95,260.09,32823.0
2016-11-30 15:50:00,260.08,260.58,259.36,259.5,97823.0,260.08,260.58,259.36,259.5,97823.0
2016-12-01 09:30:00,259.85,260.38,257.75,259.25,27328.0,259.85,260.38,257.75,259.25,27328.0
2016-12-01 09:40:00,259.05,260.91,258.91,260.44,14786.0,259.05,260.91,258.91,260.44,14786.0
2016-12-01 09:50:00,260.71,260.76,259.54,260.44,23895.0,260.71,260.76,259.54,260.44,23895.0
2016-12-01 10:00:00,260.42,260.94,260.0,260.27,25504.0,260.42,260.94,260.0,260.27,25504.0
2016-12-01 10:10:00,260.14,260.14,258.51,259.21,31169.0,260.14,260.14,258.51,259.21,31169.0
2016-12-01 10:20:00,259.19,259.89,259.02,259.53,15945.0,259.19,259.89,259.02,259.53,15945.0
2016-12-01 10:30:00,259.26,260.11,259.21,259.41,17420.0,259.26,260.11,259.21,259.41,17420.0
2016-12-01 10:40:00,259.42,259.76,258.86,259.76,34098.0,259.42,259.76,258.86,259.76,34098.0
2016-12-01 10:50:00,259.6,260.46,259.25,260.46,10377.0,259.6,260.46,259.25,260.46,10377.0
2016-12-01 11:00:00,260.37,261.37,259.77,260.64,19284.0,260.37,261.37,259.77,260.64,19284.0
2016-12-01 11:10:00,260.54,261.16,260.48,260.75,19840.0,260.54,261.16,260.48,260.75,19840.0
2016-12-01 11:20:00,260.73,261.42,260.65,260.67,15489.0,260.73,261.42,260.65,260.67,15489.0
2016-12-01 11:30:00,260.7,260.88,260.09,260.16,22280.0,260.7,260.88,260.09,260.16,22280.0
2016-12-01 11:40:00,260.12,260.12,259.61,259.73,9497.0,260.12,260.12,259.61,259.73,9497.0
2016-12-01 11:50:00,259.85,260.13,259.79,260.05,20454.0,259.85,260.13,259.79,260.05,20454.0
2016-12-01 12:00:00,260.06,260.56,259.83,260.32,12120.0,260.06,260.56,259.83,260.32,12120.0
2016-12-01 12:10:00,260.45,261.39,260.45,260.55,23127.0,260.45,261.39,260.45,260.55,23127.0
2016-12-01 12:20:00,260.65,260.78,260.13,260.33,8936.0,260.65,260.78,260.13,260.33,8936.0
2016-12-01 12:30:00,260.16,261.28,260.14,260.78,24819.0,260.16,261.28,260.14,260.78,24819.0
2016-12-01 12:40:00,260.78,261.07,260.52,260.75,10171.0,260.78,261.07,260.52,260.75,10171.0
2016-12-01 12:50:00,260.88,260.89,260.04,260.59,7802.0,260.88,260.89,260.04,260.59,7802.0
2016-12-01 13:00:00,260.58,260.64,260.15,260.28,7525.0,260.58,260.64,260.15,260.28,7525.0
2016-12-01 13:10:00,260.24,260.44,260.05,260.06,15290.0,260.24,260.44,260.05,260.06,15290.0
2016-12-01 13:20:00,260.0,260.22,259.75,260.04,14479.0,260.0,260.22,259.75,260.04,14479.0
2016-12-01 13:30:00,260.14,260.29,259.59,260.0,12950.0,260.14,260.29,259.59,260.0,12950.0
2016-12-01 13:40:00,259.96,260.12,259.77,259.93,10700.0,259.96,260.12,259.77,259.93,10700.0
2016-12-01 13:50:00,260.0,260.2,259.92,259.97,9580.0,260.0,260.2,259.92,259.97,9580.0
2016-12-01 14:00:00,259.96,260.29,259.85,259.97,9004.0,259.96,260.29,259.85,259.97,9004.0
2016-12-01 14:10:00,260.04,260.05,259.0,259.0,22857.0,260.04,260.05,259.0,259.0,22857.0
2016-12-01 14:20:00,259.12,259.23,257.76,257.76,30603.0,259.12,259.23,257.76,257.76,30603.0
2016-12-01 14:30:00,257.82,258.93,257.75,258.84,20324.0,257.82,258.93,257.75,258.84,20324.0
2016-12-01 14:40:00,258.88,259.24,258.79,258.93,26089.0,258.88,259.24,258.79,258.93,26089.0
2016-12-01 14:50:00,258.93,259.03,258.1,258.1,18664.0,258.93,259.03,258.1,258.1,18664.0
2016-12-01 15:00:00,258.22,258.55,257.84,258.04,43897.0,258.22,258.55,257.84,258.04,43897.0
2016-12-01 15:10:00,258.19,258.28,257.12,257.88,37676.0,258.19,258.28,257.12,257.88,37676.0
2016-12-01 15:20:00,257.89,258.37,257.71,258.21,35028.0,257.89,258.37,257.71,258.21,35028.0
2016-12-01 15:30:00,258.18,258.44,257.75,258.26,41118.0,258.18,258.44,257.75,258.26,41118.0
2016-12-01 15:40:00,258.25,258.25,257.67,257.91,60411.0,258.25,258.25,257.67,257.91,60411.0
2016-12-01 15:50:00,257.87,258.03,257.12,257.28,134355.0,257.87,258.03,257.12,257.28,134355.0
2016-12-02 09:30:00,272.98,273.99,266.7,268.36,372600.0,272.98,273.99,266.7,268.36,372600.0
2016-12-02 09:40:00,268.24,268.48,262.21,263.23,211645.0,268.24,268.48,262.21,263.23,211645.0
2016-12-02 09:50:00,263.17,263.26,257.59,258.53,177033.0,263.17,263.26,257.59,258.53,177033.0
2016-12-02 10:00:00,258.81,259.75,255.8,256.69,152655.0,258.81,259.75,255.8,256.69,152655.0
2016-12-02 10:10:00,256.86,257.42,244.75,248.85,463122.0,256.86,257.42,244.75,248.85,463122.0
2016-12-02 10:20:00,248.9,252.25,248.31,251.61,268666.0,248.9,252.25,248.31,251.61,268666.0
2016-12-02 10:30:00,251.88,254.9,251.75,254.18,211159.0,251.88,254.9,251.75,254.18,211159.0
2016-12-02 10:40:00,254.25,256.43,253.23,256.39,158924.0,254.25,256.43,253.23,256.39,158924.0
2016-12-02 10:50:00,256.5,258.4,256.24,257.24,166326.0,256.5,258.4,256.24,257.24,166326.0
2016-12-02 11:00:00,257.09,259.08,256.29,257.7,75052.0,257.09,259.08,256.29,257.7,75052.0
2016-12-02 11:10:00,257.69,257.71,255.46,256.19,90420.0,257.69,257.71,255.46,256.19,90420.0
2016-12-02 11:20:00,256.17,257.36,255.07,255.86,81070.0,256.17,257.36,255.07,255.86,81070.0
2016-12-02 11:30:00,255.65,256.0,253.63,254.01,61855.0,255.65,256.0,253.63,254.01,61855.0
2016-12-02 11:40:00,254.26,255.79,254.06,255.78,41350.0,254.26,255.79,254.06,255.78,41350.0
2016-12-02 11:50:00,255.79,256.01,254.5,255.36,41082.0,255.79,256.01,254.5,255.36,41082.0
2016-12-02 12:00:00,255.22,255.7,254.62,254.71,23454.0,255.22,255.7,254.62,254.71,23454.0
2016-12-02 12:10:00,254.89,256.8,254.87,256.22,47933.0,254.89,256.8,254.87,256.22,47933.0
2016-12-02 12:20:00,256.14,256.56,255.15,255.27,51551.0,256.14,256.56,255.15,255.27,51551.0
2016-12-02 12:30:00,255.23,256.0,254.11,254.96,37321.0,255.23,256.0,254.11,254.96,37321.0
2016-12-02 12:40:00,254.84,256.2,254.84,255.51,20349.0,254.84,256.2,254.84,255.51,20349.0
2016-12-02 12:50:00,255.45,255.79,255.02,255.41,26527.0,255.45,255.79,255.02,255.41,26527.0
2016-12-02 13:00:00,255.42,255.66,254.6,254.84,35275.0,255.42,255.66,254.6,254.84,35275.0
2016-12-02 13:10:00,254.82,254.94,251.83,253.13,117109.0,254.82,254.94,251.83,253.13,117109.0
2016-12-02 13:20:00,253.3,255.47,253.3,254.9,42045.0,253.3,255.47,253.3,254.9,42045.0
2016-12-02 13:30:00,254.9,255.12,254.05,254.62,25713.0,254.9,255.12,254.05,254.62,25713.0
2016-12-02 13:40:00,254.62,254.83,253.27,254.23,23249.0,254.62,254.83,253.27,254.23,23249.0
2016-12-02 13:50:00,254.24,254.59,253.01,253.22,30069.0,254.24,254.59,253.01,253.22,30069.0
2016-12-02 14:00:00,253.24,254.06,252.36,252.56,22386.0,253.24,254.06,252.36,252.56,22386.0
2016-12-02 14:10:00,252.26,253.33,252.2,253.13,20484.0,252.26,253.33,252.2,253.13,20484.0
2016-12-02 14:20:00,253.13,254.69,253.13,254.43,35125.0,253.13,254.69,253.13,254.43,35125.0
2016-12-02 14:30:00,254.28,254.38,253.34,253.87,26690.0,254.28,254.38,253.34,253.87,26690.0
2016-12-02 14:40:00,253.84,253.91,252.78,252.82,25645.0,253.84,253.91,252.78,252.82,25645.0
2016-12-02 14:50:00,252.7,253.76,252.25,252.45,42544.0,252.7,253.76,252.25,252.45,42544.0
2016-12-02 15:00:00,252.33,253.49,251.96,253.16,37609.0,252.33,253.49,251.96,253.16,37609.0
2016-12-02 15:10:00,253.05,253.86,253.02,253.58,38912.0,253.05,253.86,253.02,253.58,38912.0
2016-12-02 15:20:00,253.6,254.18,253.18,254.0,51795.0,253.6,254.18,253.18,254.0,51795.0
2016-12-02 15:30:00,254.0,254.26,253.35,253.58,56187.0,254.0,254.26,253.35,253.58,56187.0
2016-12-02 15:40:00,253.7,253.83,252.72,253.29,75259.0,253.7,253.83,252.72,253.29,75259.0
2016-12-02 15:50:00,253.54,253.65,252.5,253.35,185575.0,253.54,253.65,252.5,253.35,185575.0
2016-12-05 09:30:00,253.49,255.74,252.4,255.74,46070.0,253.49,255.74,252.4,255.74,46070.0
2016-12-05 09:40:00,255.4,258.59,255.4,258.4,60289.0,255.4,258.59,255.4,258.4,60289.0
2016-12-05 09:50:00,258.58,259.38,258.08,259.38,38078.0,258.58,259.38,258.08,259.38,38078.0
2016-12-05 10:00:00,259.36,260.95,259.05,260.48,79042.0,259.36,260.95,259.05,260.48,79042.0
2016-12-05 10:10:00,260.78,260.9,258.32,258.68,37923.0,260.78,260.9,258.32,258.68,37923.0
2016-12-05 10:20:00,258.88,260.41,258.88,259.82,53628.0,258.88,260.41,258.88,259.82,53628.0
2016-12-05 10:30:00,259.63,259.94,259.36,259.65,31194.0,259.63,259.94,259.36,259.65,31194.0
2016-12-05 10:40:00,259.68,259.71,257.7,257.7,26904.0,259.68,259.71,257.7,257.7,26904.0
2016-12-05 10:50:00,257.66,258.15,257.18,257.52,20804.0,257.66,258.15,257.18,257.52,20804.0
2016-12-05 11:00:00,257.51,257.51,256.48,256.7,18892.0,257.51,257.51,256.48,256.7,18892.0
2016-12-05 11:10:00,256.71,257.49,256.15,257.16,26274.0,256.71,257.49,256.15,257.16,26274.0
2016-12-05 11:20:00,257.14,257.14,255.7,256.92,44617.0,257.14,257.14,255.7,256.92,44617.0
2016-12-05 11:30:00,256.94,257.64,256.68,257.37,27900.0,256.94,257.64,256.68,257.37,27900.0
2016-12-05 11:40:00,257.46,257.72,257.06,257.46,14326.0,257.46,257.72,257.06,257.46,14326.0
2016-12-05 11:50:00,257.26,257.64,257.06,257.14,12027.0,257.26,257.64,257.06,257.14,12027.0
2016-12-05 12:00:00,257.11,257.21,256.61,256.88,45038.0,257.11,257.21,256.61,256.88,45038.0
2016-12-05 12:10:00,256.73,257.03,256.46,256.56,9293.0,256.73,257.03,256.46,256.56,9293.0
2016-12-05 12:20:00,256.54,256.58,255.73,255.85,16408.0,256.54,256.58,255.73,255.85,16408.0
2016-12-05 12:30:00,256.0,256.0,255.31,255.58,8541.0,256.0,256.0,255.31,255.58,8541.0
2016-12-05 12:40:00,255.7,256.05,255.36,255.85,11235.0,255.7,256.05,255.36,255.85,11235.0
2016-12-05 12:50:00,255.66,256.96,255.66,256.71,13589.0,255.66,256.96,255.66,256.71,13589.0
2016-12-05 13:00:00,256.9,257.62,256.9,257.46,14161.0,256.9,257.62,256.9,257.46,14161.0
2016-12-05 13:10:00,257.46,257.85,257.21,257.21,15876.0,257.46,257.85,257.21,257.21,15876.0
2016-12-05 13:20:00,257.16,257.41,256.66,257.23,40135.0,257.16,257.41,256.66,257.23,40135.0
2016-12-05 13:30:00,257.41,258.23,257.37,257.69,32071.0,257.41,258.23,257.37,257.69,32071.0
2016-12-05 13:40:00,257.76,258.35,257.56,257.56,15202.0,257.76,258.35,257.56,257.56,15202.0
2016-12-05 13:50:00,257.59,257.86,257.35,257.66,19089.0,257.59,257.86,257.35,257.66,19089.0
2016-12-05 14:00:00,257.51,257.87,257.22,257.73,19019.0,257.51,257.87,257.22,257.73,19019.0
2016-12-05 14:10:00,257.62,257.71,256.98,257.1,35473.0,257.62,257.71,256.98,257.1,35473.0
2016-12-05 14:20:00,257.25,257.41,256.91,257.19,26981.0,257.25,257.41,256.91,257.19,26981.0
2016-12-05 14:30:00,257.19,257.44,256.88,257.15,33084.0,257.19,257.44,256.88,257.15,33084.0
2016-12-05 14:40:00,257.14,257.63,256.95,257.63,24266.0,257.14,257.63,256.95,257.63,24266.0
2016-12-05 14:50:00,257.64,257.88,257.24,257.25,14544.0,257.64,257.88,257.24,257.25,14544.0
2016-12-05 15:00:00,257.23,257.33,256.67,256.7,27858.0,257.23,257.33,256.67,256.7,27858.0
2016-12-05 15:10:00,256.77,257.1,256.43,256.95,22503.0,256.77,257.1,256.43,256.95,22503.0
2016-12-05 15:20:00,256.92,257.25,256.83,257.06,25100.0,256.92,257.25,256.83,257.06,25100.0
2016-12-05 15:30:00,257.18,257.74,256.97,257.35,37533.0,257.18,257.74,256.97,257.35,37533.0
2016-12-05 15:40:00,257.32,257.46,256.87,256.92,53311.0,257.32,257.46,256.87,256.92,53311.0
2016-12-05 15:50:00,257.01,257.67,257.0,257.6,171352.0,257.01,257.67,257.0,257.6,171352.0
2016-12-06 09:30:00,256.93,257.15,254.82,255.28,20037.0,256.93,257.15,254.82,255.28,20037.0
2016-12-06 09:40:00,255.22,255.34,253.58,254.93,16139.0,255.22,255.34,253.58,254.93,16139.0
2016-12-06 09:50:00,254.96,256.0,254.35,254.35,25461.0,254.96,256.0,254.35,254.35,25461.0
2016-12-06 10:00:00,254.74,255.56,254.56,255.39,23669.0,254.74,255.56,254.56,255.39,23669.0
2016-12-06 10:10:00,255.24,255.39,254.56,254.61,19089.0,255.24,255.39,254.56,254.61,19089.0
2016-12-06 10:20:00,254.51,254.93,254.04,254.56,9680.0,254.51,254.93,254.04,254.56,9680.0
2016-12-06 10:30:00,254.76,254.86,253.86,254.03,16065.0,254.76,254.86,253.86,254.03,16065.0
2016-12-06 10:40:00,253.95,254.33,253.07,253.08,18745.0,253.95,254.33,253.07,253.08,18745.0
2016-12-06 10:50:00,253.21,254.08,253.1,253.87,18946.0,253.21,254.08,253.1,253.87,18946.0
2016-12-06 11:00:00,253.95,254.42,253.59,253.78,5558.0,253.95,254.42,253.59,253.78,5558.0
2016-12-06 11:10:00,253.57,253.74,253.0,253.03,13791.0,253.57,253.74,253.0,253.03,13791.0
2016-12-06 11:20:00,253.06,253.45,252.77,252.8,18796.0,253.06,253.45,252.77,252.8,18796.0
2016-12-06 11:30:00,252.9,253.56,252.65,252.86,11476.0,252.9,253.56,252.65,252.86,11476.0
2016-12-06 11:40:00,252.98,253.16,251.74,251.82,21473.0,252.98,253.16,251.74,251.82,21473.0
2016-12-06 11:50:00,251.9,252.75,251.82,252.47,13273.0,251.9,252.75,251.82,252.47,13273.0
2016-12-06 12:00:00,252.48,252.64,252.13,252.43,9134.0,252.48,252.64,252.13,252.43,9134.0
2016-12-06 12:10:00,252.57,252.57,252.14,252.29,7630.0,252.57,252.57,252.14,252.29,7630.0
2016-12-06 12:20:00,252.31,252.66,252.24,252.47,8451.0,252.31,252.66,252.24,252.47,8451.0
2016-12-06 12:30:00,252.4,252.71,252.4,252.42,11090.0,252.4,252.71,252.4,252.42,11090.0
2016-12-06 12:40:00,252.42,252.5,252.19,252.29,6267.0,252.42,252.5,252.19,252.29,6267.0
2016-12-06 12:50:00,252.36,252.81,252.28,252.81,8365.0,252.36,252.81,252.28,252.81,8365.0
2016-12-06 13:00:00,252.85,253.92,252.85,253.23,29495.0,252.85,253.92,252.85,253.23,29495.0
2016-12-06 13:10:00,253.41,253.88,253.38,253.81,2200.0,253.41,253.88,253.38,253.81,2200.0
2016-12-06 13:20:00,253.76,253.85,253.45,253.66,11575.0,253.76,253.85,253.45,253.66,11575.0
2016-12-06 13:30:00,253.63,253.7,253.43,253.61,5049.0,253.63,253.7,253.43,253.61,5049.0
2016-12-06 13:40:00,253.61,253.77,253.56,253.64,4401.0,253.61,253.77,253.56,253.64,4401.0
2016-12-06 13:50:00,253.64,253.64,253.24,253.24,4396.0,253.64,253.64,253.24,253.24,4396.0
2016-12-06 14:00:00,253.19,253.41,252.9,253.18,7131.0,253.19,253.41,252.9,253.18,7131.0
2016-12-06 14:10:00,253.25,253.94,253.2,253.67,10664.0,253.25,253.94,253.2,253.67,10664.0
2016-12-06 14:20:00,253.66,253.87,253.38,253.71,6856.0,253.66,253.87,253.38,253.71,6856.0
2016-12-06 14:30:00,253.66,253.91,253.36,253.36,11429.0,253.66,253.91,253.36,253.36,11429.0
2016-12-06 14:40:00,253.48,253.64,253.42,253.53,6773.0,253.48,253.64,253.42,253.53,6773.0
2016-12-06 14:50:00,253.49,253.63,253.38,253.5,8700.0,253.49,253.63,253.38,253.5,8700.0
2016-12-06 15:00:00,253.5,253.67,253.3,253.56,9577.0,253.5,253.67,253.3,253.56,9577.0
2016-12-06 15:10:00,253.43,253.66,253.41,253.65,17832.0,253.43,253.66,253.41,253.65,17832.0
2016-12-06 15:20:00,253.65,253.74,253.54,253.74,14008.0,253.65,253.74,253.54,253.74,14008.0
2016-12-06 15:30:00,253.72,254.44,253.72,254.43,23754.0,253.72,254.44,253.72,254.43,23754.0
2016-12-06 15:40:00,254.39,254.39,253.84,254.04,19465.0,254.39,254.39,253.84,254.04,19465.0
2016-12-06 15:50:00,253.96,254.5,253.96,254.23,63115.0,253.96,254.5,253.96,254.23,63115.0
2016-12-07 09:30:00,254.01,254.48,252.53,253.6,32239.0,254.01,254.48,252.53,253.6,32239.0
2016-12-07 09:40:00,253.26,253.27,251.74,251.8,21997.0,253.26,253.27,251.74,251.8,21997.0
2016-12-07 09:50:00,251.66,252.17,251.08,251.63,38303.0,251.66,252.17,251.08,251.63,38303.0
2016-12-07 10:00:00,251.61,252.52,251.61,252.32,16734.0,251.61,252.52,251.61,252.32,16734.0
2016-12-07 10:10:00,252.49,253.32,252.48,252.95,11880.0,252.49,253.32,252.48,252.95,11880.0
2016-12-07 10:20:00,252.93,253.3,252.52,252.63,11295.0,252.93,253.3,252.52,252.63,11295.0
2016-12-07 10:30:00,252.74,252.94,252.42,252.74,14416.0,252.74,252.94,252.42,252.74,14416.0
2016-12-07 10:40:00,252.75,253.48,252.53,253.32,12294.0,252.75,253.48,252.53,253.32,12294.0
2016-12-07 10:50:00,253.22,253.56,253.18,253.18,7600.0,253.22,253.56,253.18,253.18,7600.0
2016-12-07 11:00:00,253.18,253.6,253.14,253.5,13825.0,253.18,253.6,253.14,253.5,13825.0
2016-12-07 11:10:00,253.63,253.69,253.36,253.66,14047.0,253.63,253.69,253.36,253.66,14047.0
2016-12-07 11:20:00,253.66,254.08,253.65,253.87,9450.0,253.66,254.08,253.65,253.87,9450.0
2016-12-07 11:30:00,253.83,253.84,253.28,253.31,6958.0,253.83,253.84,253.28,253.31,6958.0
2016-12-07 11:40:00,253.35,253.55,253.26,253.27,5870.0,253.35,253.55,253.26,253.27,5870.0
2016-12-07 11:50:00,253.33,253.97,253.29,253.9,14949.0,253.33,253.97,253.29,253.9,14949.0
2016-12-07 12:00:00,254.06,254.32,253.96,254.05,7678.0,254.06,254.32,253.96,254.05,7678.0
2016-12-07 12:10:00,254.03,254.33,253.69,254.27,6481.0,254.03,254.33,253.69,254.27,6481.0
2016-12-07 12:20:00,254.25,254.39,254.2,254.36,6156.0,254.25,254.39,254.2,254.36,6156.0
2016-12-07 12:30:00,254.34,254.37,253.9,254.08,6893.0,254.34,254.37,253.9,254.08,6893.0
2016-12-07 12:40:00,254.04,254.24,253.98,254.18,6000.0,254.04,254.24,253.98,254.18,6000.0
2016-12-07 12:50:00,254.18,254.4,253.92,254.37,10789.0,254.18,254.4,253.92,254.37,10789.0
2016-12-07 13:00:00,254.39,254.83,254.29,254.83,11342.0,254.39,254.83,254.29,254.83,11342.0
2016-12-07 13:10:00,254.73,255.16,254.73,255.05,4500.0,254.73,255.16,254.73,255.05,4500.0
2016-12-07 13:20:00,255.26,255.65,255.14,255.41,5768.0,255.26,255.65,255.14,255.41,5768.0
2016-12-07 13:30:00,255.48,255.48,255.0,255.0,4950.0,255.48,255.48,255.0,255.0,4950.0
2016-12-07 13:40:00,254.87,255.0,254.53,254.76,6774.0,254.87,255.0,254.53,254.76,6774.0
2016-12-07 13:50:00,254.84,255.44,254.55,255.43,16697.0,254.84,255.44,254.55,255.43,16697.0
2016-12-07 14:00:00,255.37,255.56,255.05,255.44,9941.0,255.37,255.56,255.05,255.44,9941.0
2016-12-07 14:10:00,255.46,255.48,255.12,255.32,8689.0,255.46,255.48,255.12,255.32,8689.0
2016-12-07 14:20:00,255.37,255.46,254.74,254.74,7328.0,255.37,255.46,254.74,254.74,7328.0
2016-12-07 14:30:00,254.89,255.02,254.58,254.58,8187.0,254.89,255.02,254.58,254.58,8187.0
2016-12-07 14:40:00,254.57,254.76,254.32,254.4,8500.0,254.57,254.76,254.32,254.4,8500.0
2016-12-07 14:50:00,254.4,254.47,254.23,254.33,6761.0,254.4,254.47,254.23,254.33,6761.0
2016-12-07 15:00:00,254.29,254.37,254.01,254.18,11879.0,254.29,254.37,254.01,254.18,11879.0
2016-12-07 15:10:00,254.24,254.46,254.16,254.32,9668.0,254.24,254.46,254.16,254.32,9668.0
2016-12-07 15:20:00,254.43,254.68,254.19,254.58,19114.0,254.43,254.68,254.19,254.58,19114.0
2016-12-07 15:30:00,254.53,254.74,254.18,254.27,18131.0,254.53,254.74,254.18,254.27,18131.0
2016-12-07 15:40:00,254.26,254.33,253.83,253.84,21843.0,254.26,254.33,253.83,253.84,21843.0
2016-12-07 15:50:00,253.88,254.0,253.7,253.94,56169.0,253.88,254.0,253.7,253.94,56169.0
2016-12-08 09:30:00,254.57,255.28,254.09,255.28,20422.0,254.57,255.28,254.09,255.28,20422.0
2016-12-08 09:40:00,255.2,255.77,254.76,255.76,27307.0,255.2,255.77,254.76,255.76,27307.0
2016-12-08 09:50:00,256.0,256.63,255.69,256.35,15176.0,256.0,256.63,255.69,256.35,15176.0
2016-12-08 10:00:00,256.37,256.51,255.22,255.23,13539.0,256.37,256.51,255.22,255.23,13539.0
2016-12-08 10:10:00,255.27,255.39,254.35,254.52,8876.0,255.27,255.39,254.35,254.52,8876.0
2016-12-08 10:20:00,254.75,255.32,254.73,255.27,12082.0,254.75,255.32,254.73,255.27,12082.0
2016-12-08 10:30:00,255.22,255.91,255.21,255.79,20980.0,255.22,255.91,255.21,255.79,20980.0
2016-12-08 10:40:00,255.8,255.92,255.19,255.3,5700.0,255.8,255.92,255.19,255.3,5700.0
2016-12-08 10:50:00,255.23,255.67,255.11,255.31,8825.0,255.23,255.67,255.11,255.31,8825.0
2016-12-08 11:00:00,255.32,256.5,255.26,256.33,15283.0,255.32,256.5,255.26,256.33,15283.0
2016-12-08 11:10:00,256.32,256.32,256.03,256.23,6499.0,256.32,256.32,256.03,256.23,6499.0
2016-12-08 11:20:00,256.1,256.2,255.73,255.8,4844.0,256.1,256.2,255.73,255.8,4844.0
2016-12-08 11:30:00,255.8,255.91,255.24,255.51,13141.0,255.8,255.91,255.24,255.51,13141.0
2016-12-08 11:40:00,255.41,255.86,255.2,255.2,11145.0,255.41,255.86,255.2,255.2,11145.0
2016-12-08 11:50:00,255.32,255.32,254.12,254.25,14971.0,255.32,255.32,254.12,254.25,14971.0
2016-12-08 12:00:00,254.29,254.64,254.0,254.0,7295.0,254.29,254.64,254.0,254.0,7295.0
2016-12-08 12:10:00,253.98,254.04,253.74,253.74,6350.0,253.98,254.04,253.74,253.74,6350.0
2016-12-08 12:20:00,253.6,254.6,253.6,254.51,7663.0,253.6,254.6,253.6,254.51,7663.0
2016-12-08 12:30:00,254.67,255.2,254.53,254.95,6800.0,254.67,255.2,254.53,254.95,6800.0
2016-12-08 12:40:00,254.95,255.61,254.88,255.43,8332.0,254.95,255.61,254.88,255.43,8332.0
2016-12-08 12:50:00,255.5,255.54,254.97,255.16,5900.0,255.5,255.54,254.97,255.16,5900.0
2016-12-08 13:00:00,254.96,255.11,254.69,255.07,5848.0,254.96,255.11,254.69,255.07,5848.0
2016-12-08 13:10:00,255.09,255.14,254.7,254.99,5200.0,255.09,255.14,254.7,254.99,5200.0
2016-12-08 13:20:00,254.67,255.15,254.58,255.14,4875.0,254.67,255.15,254.58,255.14,4875.0
2016-12-08 13:30:00,255.12,255.36,255.01,255.3,7750.0,255.12,255.36,255.01,255.3,7750.0
2016-12-08 13:40:00,255.3,255.5,255.1,255.43,15728.0,255.3,255.5,255.1,255.43,15728.0
2016-12-08 13:50:00,255.33,255.78,255.29,255.5,8500.0,255.33,255.78,255.29,255.5,8500.0
2016-12-08 14:00:00,255.52,255.71,255.23,255.23,8150.0,255.52,255.71,255.23,255.23,8150.0
2016-12-08 14:10:00,255.16,255.36,254.84,254.84,4800.0,255.16,255.36,254.84,254.84,4800.0
2016-12-08 14:20:00,254.84,255.05,254.58,254.89,9362.0,254.84,255.05,254.58,254.89,9362.0
2016-12-08 14:30:00,254.84,255.01,254.0,254.1,12344.0,254.84,255.01,254.0,254.1,12344.0
2016-12-08 14:40:00,254.08,254.27,254.0,254.21,7460.0,254.08,254.27,254.0,254.21,7460.0
2016-12-08 14:50:00,254.21,254.41,254.1,254.1,9606.0,254.21,254.41,254.1,254.1,9606.0
2016-12-08 15:00:00,254.1,254.46,254.05,254.41,41046.0,254.1,254.46,254.05,254.41,41046.0
2016-12-08 15:10:00,254.5,255.0,254.45,254.45,9716.0,254.5,255.0,254.45,254.45,9716.0
2016-12-08 15:20:00,254.4,254.56,254.08,254.23,16720.0,254.4,254.56,254.08,254.23,16720.0
2016-12-08 15:30:00,254.14,254.29,253.7,254.02,32513.0,254.14,254.29,253.7,254.02,32513.0
2016-12-08 15:40:00,254.1,254.12,253.48,253.56,46744.0,254.1,254.12,253.48,253.56,46744.0
2016-12-08 15:50:00,253.49,253.81,253.17,253.29,84731.0,253.49,253.81,253.17,253.29,84731.0
2016-12-09 09:30:00,252.68,253.45,252.0,252.0,14856.0,252.68,253.45,252.0,252.0,14856.0
2016-12-09 09:40:00,252.17,252.22,251.18,251.91,17969.0,252.17,252.22,251.18,251.91,17969.0
2016-12-09 09:50:00,251.88,252.0,251.25,251.25,19435.0,251.88,252.0,251.25,251.25,19435.0
2016-12-09 10:00:00,251.25,251.46,250.28,251.25,14992.0,251.25,251.46,250.28,251.25,14992.0
2016-12-09 10:10:00,251.27,251.57,251.01,251.22,25615.0,251.27,251.57,251.01,251.22,25615.0
2016-12-09 10:20:00,251.1,251.7,250.87,251.03,13967.0,251.1,251.7,250.87,251.03,13967.0
2016-12-09 10:30:00,251.2,251.87,251.14,251.39,8602.0,251.2,251.87,251.14,251.39,8602.0
2016-12-09 10:40:00,251.51,251.51,250.91,251.2,6912.0,251.51,251.51,250.91,251.2,6912.0
2016-12-09 10:50:00,251.22,251.31,250.25,250.48,17827.0,251.22,251.31,250.25,250.48,17827.0
2016-12-09 11:00:00,250.4,250.46,249.83,250.01,29866.0,250.4,250.46,249.83,250.01,29866.0
2016-12-09 11:10:00,250.17,250.29,249.86,250.19,17489.0,250.17,250.29,249.86,250.19,17489.0
2016-12-09 11:20:00,250.28,251.12,250.16,251.12,16124.0,250.28,251.12,250.16,251.12,16124.0
2016-12-09 11:30:00,251.09,251.14,250.58,250.72,14301.0,251.09,251.14,250.58,250.72,14301.0
2016-12-09 11:40:00,250.74,251.06,250.57,250.94,5312.0,250.74,251.06,250.57,250.94,5312.0
2016-12-09 11:50:00,251.07,251.21,250.78,250.86,14702.0,251.07,251.21,250.78,250.86,14702.0
2016-12-09 12:00:00,250.7,250.95,250.7,250.78,1645.0,250.7,250.95,250.7,250.78,1645.0
2016-12-09 12:10:00,250.73,250.96,250.72,250.8,6301.0,250.73,250.96,250.72,250.8,6301.0
2016-12-09 12:20:00,250.89,251.19,250.82,251.02,2800.0,250.89,251.19,250.82,251.02,2800.0
2016-12-09 12:30:00,251.07,251.19,250.98,251.19,7512.0,251.07,251.19,250.98,251.19,7512.0
2016-12-09 12:40:00,251.16,251.35,251.0,251.12,6150.0,251.16,251.35,251.0,251.12,6150.0
2016-12-09 12:50:00,251.28,251.77,251.16,251.68,2944.0,251.28,251.77,251.16,251.68,2944.0
2016-12-09 13:00:00,251.68,251.71,251.13,251.18,8767.0,251.68,251.71,251.13,251.18,8767.0
2016-12-09 13:10:00,251.21,251.34,251.15,251.22,2825.0,251.21,251.34,251.15,251.22,2825.0
2016-12-09 13:20:00,251.22,251.32,251.13,251.24,5698.0,251.22,251.32,251.13,251.24,5698.0
2016-12-09 13:30:00,251.22,251.22,250.85,251.03,6123.0,251.22,251.22,250.85,251.03,6123.0
2016-12-09 13:40:00,250.93,250.97,250.65,250.65,6402.0,250.93,250.97,250.65,250.65,6402.0
2016-12-09 13:50:00,250.6,250.69,250.58,250.59,4060.0,250.6,250.69,250.58,250.59,4060.0
2016-12-09 14:00:00,250.61,250.97,250.53,250.85,7970.0,250.61,250.97,250.53,250.85,7970.0
2016-12-09 14:10:00,250.79,251.03,250.62,250.85,9635.0,250.79,251.03,250.62,250.85,9635.0
2016-12-09 14:20:00,250.81,250.97,250.67,250.67,5916.0,250.81,250.97,250.67,250.67,5916.0
2016-12-09 14:30:00,250.73,250.89,250.69,250.69,4672.0,250.73,250.89,250.69,250.69,4672.0
2016-12-09 14:40:00,250.82,250.82,250.24,250.43,9446.0,250.82,250.82,250.24,250.43,9446.0
2016-12-09 14:50:00,250.37,250.85,250.36,250.71,9708.0,250.37,250.85,250.36,250.71,9708.0
2016-12-09 15:00:00,250.71,250.8,250.39,250.57,7074.0,250.71,250.8,250.39,250.57,7074.0
2016-12-09 15:10:00,250.65,250.71,250.5,250.59,7400.0,250.65,250.71,250.5,250.59,7400.0
2016-12-09 15:20:00,250.58,250.67,250.44,250.64,8284.0,250.58,250.67,250.44,250.64,8284.0
2016-12-09 15:30:00,250.63,250.86,250.48,250.5,14412.0,250.63,250.86,250.48,250.5,14412.0
2016-12-09 15:40:00,250.52,250.89,250.52,250.73,15893.0,250.52,250.89,250.52,250.73,15893.0
2016-12-09 15:50:00,250.74,251.15,250.74,251.15,59308.0,250.74,251.15,250.74,251.15,59308.0
2016-12-12 09:30:00,250.02,250.94,248.54,249.65,42445.0,250.02,250.94,248.54,249.65,42445.0
2016-12-12 09:40:00,249.65,250.9,249.55,250.74,34244.0,249.65,250.9,249.55,250.74,34244.0
2016-12-12 09:50:00,250.75,250.88,249.54,249.54,19701.0,250.75,250.88,249.54,249.54,19701.0
2016-12-12 10:00:00,249.38,250.33,249.38,249.44,10175.0,249.38,250.33,249.38,249.44,10175.0
2016-12-12 10:10:00,249.6,249.64,249.23,249.56,13984.0,249.6,249.64,249.23,249.56,13984.0
2016-12-12 10:20:00,249.5,249.99,249.48,249.52,17048.0,249.5,249.99,249.48,249.52,17048.0
2016-12-12 10:30:00,249.61,250.85,249.54,250.85,29695.0,249.61,250.85,249.54,250.85,29695.0
2016-12-12 10:40:00,250.75,250.79,250.23,250.44,10612.0,250.75,250.79,250.23,250.44,10612.0
2016-12-12 10:50:00,250.38,250.44,249.9,250.08,15314.0,250.38,250.44,249.9,250.08,15314.0
2016-12-12 11:00:00,250.13,250.37,249.9,250.37,14364.0,250.13,250.37,249.9,250.37,14364.0
2016-12-12 11:10:00,250.37,250.37,249.91,249.91,8400.0,250.37,250.37,249.91,249.91,8400.0
2016-12-12 11:20:00,250.0,250.25,249.86,250.2,18506.0,250.0,250.25,249.86,250.2,18506.0
2016-12-12 11:30:00,250.13,250.58,250.05,250.19,9790.0,250.13,250.58,250.05,250.19,9790.0
2016-12-12 11:40:00,250.26,250.42,249.79,250.42,9188.0,250.26,250.42,249.79,250.42,9188.0
2016-12-12 11:50:00,250.41,250.65,250.39,250.43,6395.0,250.41,250.65,250.39,250.43,6395.0
2016-12-12 12:00:00,250.25,250.38,249.77,249.95,5107.0,250.25,250.38,249.77,249.95,5107.0
2016-12-12 12:10:00,249.94,250.07,249.86,249.87,4477.0,249.94,250.07,249.86,249.87,4477.0
2016-12-12 12:20:00,249.73,249.85,249.56,249.6,8881.0,249.73,249.85,249.56,249.6,8881.0
2016-12-12 12:30:00,249.66,250.1,249.64,250.02,13745.0,249.66,250.1,249.64,250.02,13745.0
2016-12-12 12:40:00,250.02,250.02,249.7,249.7,5967.0,250.02,250.02,249.7,249.7,5967.0
2016-12-12 12:50:00,249.73,249.99,249.59,249.73,7788.0,249.73,249.99,249.59,249.73,7788.0
2016-12-12 13:00:00,249.73,249.87,249.58,249.85,8139.0,249.73,249.87,249.58,249.85,8139.0
2016-12-12 13:10:00,249.79,250.0,249.69,250.0,8517.0,249.79,250.0,249.69,250.0,8517.0
2016-12-12 13:20:00,249.87,250.11,249.82,249.93,3020.0,249.87,250.11,249.82,249.93,3020.0
2016-12-12 13:30:00,250.01,250.15,249.84,250.01,8043.0,250.01,250.15,249.84,250.01,8043.0
2016-12-12 13:40:00,250.1,250.24,249.95,249.96,5510.0,250.1,250.24,249.95,249.96,5510.0
2016-12-12 13:50:00,250.0,250.3,249.96,250.24,8262.0,250.0,250.3,249.96,250.24,8262.0
2016-12-12 14:00:00,250.03,250.53,249.9,250.16,14296.0,250.03,250.53,249.9,250.16,14296.0
2016-12-12 14:10:00,250.3,250.5,249.96,250.05,11471.0,250.3,250.5,249.96,250.05,11471.0
2016-12-12 14:20:00,250.21,250.34,250.04,250.08,3082.0,250.21,250.34,250.04,250.08,3082.0
2016-12-12 14:30:00,250.2,250.3,250.0,250.15,10334.0,250.2,250.3,250.0,250.15,10334.0
2016-12-12 14:40:00,250.21,250.21,249.96,250.03,14002.0,250.21,250.21,249.96,250.03,14002.0
2016-12-12 14:50:00,250.04,250.12,249.85,250.12,8169.0,250.04,250.12,249.85,250.12,8169.0
2016-12-12 15:00:00,250.24,250.74,250.03,250.74,6431.0,250.24,250.74,250.03,250.74,6431.0
2016-12-12 15:10:00,250.88,250.95,250.57,250.85,15657.0,250.88,250.95,250.57,250.85,15657.0
2016-12-12 15:20:00,250.93,250.94,250.46,250.71,14086.0,250.93,250.94,250.46,250.71,14086.0
2016-12-12 15:30:00,250.63,250.9,250.52,250.8,18837.0,250.63,250.9,250.52,250.8,18837.0
2016-12-12 15:40:00,250.81,251.26,250.64,251.2,28110.0,250.81,251.26,250.64,251.2,28110.0
2016-12-12 15:50:00,251.25,251.6,251.05,251.6,57402.0,251.25,251.6,251.05,251.6,57402.0
2016-12-13 09:30:00,252.0,253.17,251.58,253.14,22814.0,252.0,253.17,251.58,253.14,22814.0
2016-12-13 09:40:00,253.25,254.28,253.16,253.67,23718.0,253.25,254.28,253.16,253.67,23718.0
2016-12-13 09:50:00,253.85,254.25,253.0,253.0,14400.0,253.85,254.25,253.0,253.0,14400.0
2016-12-13 10:00:00,253.0,253.61,253.0,253.33,33478.0,253.0,253.61,253.0,253.33,33478.0
2016-12-13 10:10:00,253.38,254.31,253.38,254.07,12629.0,253.38,254.31,253.38,254.07,12629.0
2016-12-13 10:20:00,254.12,254.27,253.57,253.92,7750.0,254.12,254.27,253.57,253.92,7750.0
2016-12-13 10:30:00,254.0,254.36,253.55,254.36,6807.0,254.0,254.36,253.55,254.36,6807.0
2016-12-13 10:40:00,254.4,254.72,253.88,254.62,17542.0,254.4,254.72,253.88,254.62,17542.0
2016-12-13 10:50:00,254.59,255.83,254.57,255.31,18811.0,254.59,255.83,254.57,255.31,18811.0
2016-12-13 11:00:00,255.4,255.4,254.69,254.93,7100.0,255.4,255.4,254.69,254.93,7100.0
2016-12-13 11:10:00,254.65,255.47,254.65,255.2,6481.0,254.65,255.47,254.65,255.2,6481.0
2016-12-13 11:20:00,255.2,256.22,255.12,255.99,27241.0,255.2,256.22,255.12,255.99,27241.0
2016-12-13 11:30:00,255.8,255.97,255.28,255.8,8391.0,255.8,255.97,255.28,255.8,8391.0
2016-12-13 11:40:00,255.65,256.45,255.59,256.29,16989.0,255.65,256.45,255.59,256.29,16989.0
2016-12-13 11:50:00,256.38,256.6,255.93,256.36,17823.0,256.38,256.6,255.93,256.36,17823.0
2016-12-13 12:00:00,256.21,257.21,256.21,256.38,14210.0,256.21,257.21,256.21,256.38,14210.0
2016-12-13 12:10:00,256.39,256.5,255.92,256.03,13828.0,256.39,256.5,255.92,256.03,13828.0
2016-12-13 12:20:00,256.01,256.14,255.9,255.9,3200.0,256.01,256.14,255.9,255.9,3200.0
2016-12-13 12:30:00,255.91,256.27,255.88,256.01,6101.0,255.91,256.27,255.88,256.01,6101.0
2016-12-13 12:40:00,255.99,256.51,255.76,255.97,8695.0,255.99,256.51,255.76,255.97,8695.0
2016-12-13 12:50:00,255.95,256.09,255.42,255.43,10691.0,255.95,256.09,255.42,255.43,10691.0
2016-12-13 13:00:00,255.42,256.44,255.29,256.44,21485.0,255.42,256.44,255.29,256.44,21485.0
2016-12-13 13:10:00,256.22,257.08,256.22,257.08,11700.0,256.22,257.08,256.22,257.08,11700.0
2016-12-13 13:20:00,257.19,257.19,256.58,256.72,9700.0,257.19,257.19,256.58,256.72,9700.0
2016-12-13 13:30:00,256.6,256.76,256.3,256.37,8657.0,256.6,256.76,256.3,256.37,8657.0
2016-12-13 13:40:00,256.15,256.33,255.51,255.62,12028.0,256.15,256.33,255.51,255.62,12028.0
2016-12-13 13:50:00,255.51,255.87,255.27,255.8,7066.0,255.51,255.87,255.27,255.8,7066.0
2016-12-13 14:00:00,255.89,256.15,255.8,256.12,7922.0,255.89,256.15,255.8,256.12,7922.0
2016-12-13 14:10:00,256.07,256.07,255.25,255.26,10787.0,256.07,256.07,255.25,255.26,10787.0
2016-12-13 14:20:00,255.4,255.7,255.39,255.58,5897.0,255.4,255.7,255.39,255.58,5897.0
2016-12-13 14:30:00,255.62,255.66,255.31,255.55,8012.0,255.62,255.66,255.31,255.55,8012.0
2016-12-13 14:40:00,255.58,255.74,255.27,255.61,6328.0,255.58,255.74,255.27,255.61,6328.0
2016-12-13 14:50:00,255.63,255.95,255.57,255.75,10250.0,255.63,255.95,255.57,255.75,10250.0
2016-12-13 15:00:00,255.62,255.79,255.37,255.67,7059.0,255.62,255.79,255.37,255.67,7059.0
2016-12-13 15:10:00,255.6,255.88,255.6,255.79,9188.0,255.6,255.88,255.6,255.79,9188.0
2016-12-13 15:20:00,255.86,255.86,255.61,255.64,7823.0,255.86,255.86,255.61,255.64,7823.0
2016-12-13 15:30:00,255.68,255.68,255.32,255.33,18219.0,255.68,255.68,255.32,255.33,18219.0
2016-12-13 15:40:00,255.27,255.46,254.98,255.0,13633.0,255.27,255.46,254.98,255.0,13633.0
2016-12-13 15:50:00,255.04,255.27,254.69,255.02,42758.0,255.04,255.27,254.69,255.02,42758.0
2016-12-14 09:30:00,254.42,254.47,253.22,253.68,13167.0,254.42,254.47,253.22,253.68,13167.0
2016-12-14 09:40:00,253.56,254.2,253.01,253.68,11177.0,253.56,254.2,253.01,253.68,11177.0
2016-12-14 09:50:00,253.86,254.32,253.78,254.21,4861.0,253.86,254.32,253.78,254.21,4861.0
2016-12-14 10:00:00,254.06,254.22,252.93,252.96,17812.0,254.06,254.22,252.93,252.96,17812.0
2016-12-14 10:10:00,253.04,253.48,252.77,252.8,11683.0,253.04,253.48,252.77,252.8,11683.0
2016-12-14 10:20:00,252.68,253.59,252.65,253.33,17629.0,252.68,253.59,252.65,253.33,17629.0
2016-12-14 10:30:00,253.25,253.29,252.68,252.95,12871.0,253.25,253.29,252.68,252.95,12871.0
2016-12-14 10:40:00,252.85,253.3,252.61,252.61,7028.0,252.85,253.3,252.61,252.61,7028.0
2016-12-14 10:50:00,252.57,252.95,252.39,252.48,6996.0,252.57,252.95,252.39,252.48,6996.0
2016-12-14 11:00:00,252.38,252.59,251.29,251.48,10810.0,252.38,252.59,251.29,251.48,10810.0
2016-12-14 11:10:00,251.35,252.44,251.25,252.43,11105.0,251.35,252.44,251.25,252.43,11105.0
2016-12-14 11:20:00,252.42,252.81,252.19,252.8,5042.0,252.42,252.81,252.19,252.8,5042.0
2016-12-14 11:30:00,252.68,252.69,251.88,252.15,6581.0,252.68,252.69,251.88,252.15,6581.0
2016-12-14 11:40:00,252.27,252.27,251.89,252.2,2704.0,252.27,252.27,251.89,252.2,2704.0
2016-12-14 11:50:00,251.97,252.84,251.97,252.69,5650.0,251.97,252.84,251.97,252.69,5650.0
2016-12-14 12:00:00,252.8,253.31,252.68,252.79,15913.0,252.8,253.31,252.68,252.79,15913.0
2016-12-14 12:10:00,252.8,253.26,252.73,253.11,16812.0,252.8,253.26,252.73,253.11,16812.0
2016-12-14 12:20:00,253.28,254.11,253.28,254.11,11035.0,253.28,254.11,253.28,254.11,11035.0
2016-12-14 12:30:00,254.23,254.75,254.06,254.61,20918.0,254.23,254.75,254.06,254.61,20918.0
2016-12-14 12:40:00,254.5,254.75,253.88,254.0,5646.0,254.5,254.75,253.88,254.0,5646.0
2016-12-14 12:50:00,254.02,254.11,253.81,254.11,4600.0,254.02,254.11,253.81,254.11,4600.0
2016-12-14 13:00:00,254.14,254.24,253.94,254.2,8691.0,254.14,254.24,253.94,254.2,8691.0
2016-12-14 13:10:00,254.22,254.48,253.89,253.9,5653.0,254.22,254.48,253.89,253.9,5653.0
2016-12-14 13:20:00,253.92,254.45,253.92,254.45,2521.0,253.92,254.45,253.92,254.45,2521.0
2016-12-14 13:30:00,254.34,254.65,254.33,254.59,3200.0,254.34,254.65,254.33,254.59,3200.0
2016-12-14 13:40:00,254.51,254.52,253.91,254.12,8810.0,254.51,254.52,253.91,254.12,8810.0
2016-12-14 13:50:00,254.21,254.45,254.03,254.45,9726.0,254.21,254.45,254.03,254.45,9726.0
2016-12-14 14:00:00,254.2,254.9,253.73,254.14,10340.0,254.2,254.9,253.73,254.14,10340.0
2016-12-14 14:10:00,254.1,254.27,252.68,253.5,7250.0,254.1,254.27,252.68,253.5,7250.0
2016-12-14 14:20:00,253.74,253.74,252.69,252.81,6120.0,253.74,253.74,252.69,252.81,6120.0
2016-12-14 14:30:00,252.94,253.96,252.94,253.52,7731.0,252.94,253.96,252.94,253.52,7731.0
2016-12-14 14:40:00,253.44,253.84,253.07,253.29,7158.0,253.44,253.84,253.07,253.29,7158.0
2016-12-14 14:50:00,253.15,253.9,253.15,253.58,25181.0,253.15,253.9,253.15,253.58,25181.0
2016-12-14 15:00:00,253.26,253.8,252.86,252.86,21899.0,253.26,253.8,252.86,252.86,21899.0
2016-12-14 15:10:00,252.96,253.28,252.75,253.17,28855.0,252.96,253.28,252.75,253.17,28855.0
2016-12-14 15:20:00,253.05,254.18,253.05,254.18,14199.0,253.05,254.18,253.05,254.18,14199.0
2016-12-14 15:30:00,254.05,254.81,254.05,254.3,22032.0,254.05,254.81,254.05,254.3,22032.0
2016-12-14 15:40:00,254.2,254.21,253.33,253.42,12100.0,254.2,254.21,253.33,253.42,12100.0
2016-12-14 15:50:00,253.4,253.4,252.56,253.02,32974.0,253.4,253.4,252.56,253.02,32974.0
2016-12-15 09:30:00,253.2,253.78,252.42,253.52,10124.0,253.2,253.78,252.42,253.52,10124.0
2016-12-15 09:40:00,253.31,254.26,252.59,254.26,20698.0,253.31,254.26,252.59,254.26,20698.0
2016-12-15 09:50:00,254.59,255.6,254.52,255.6,12547.0,254.59,255.6,254.52,255.6,12547.0
2016-12-15 10:00:00,255.63,256.65,255.3,256.08,24525.0,255.63,256.65,255.3,256.08,24525.0
2016-12-15 10:10:00,256.3,256.65,255.78,256.2,20380.0,256.3,256.65,255.78,256.2,20380.0
2016-12-15 10:20:00,256.18,256.3,255.5,255.78,7801.0,256.18,256.3,255.5,255.78,7801.0
2016-12-15 10:30:00,255.52,256.0,255.38,255.69,9970.0,255.52,256.0,255.38,255.69,9970.0
2016-12-15 10:40:00,255.66,255.86,255.05,255.34,5421.0,255.66,255.86,255.05,255.34,5421.0
2016-12-15 10:50:00,255.19,255.59,254.54,254.94,8685.0,255.19,255.59,254.54,254.94,8685.0
2016-12-15 11:00:00,254.94,256.45,254.94,256.17,6251.0,254.94,256.45,254.94,256.17,6251.0
2016-12-15 11:10:00,255.98,256.17,255.71,255.71,3700.0,255.98,256.17,255.71,255.71,3700.0
2016-12-15 11:20:00,255.86,256.31,255.85,256.2,12115.0,255.86,256.31,255.85,256.2,12115.0
2016-12-15 11:30:00,256.06,256.21,255.75,256.03,9883.0,256.06,256.21,255.75,256.03,9883.0
2016-12-15 11:40:00,255.95,256.38,255.85,256.04,4690.0,255.95,256.38,255.85,256.04,4690.0
2016-12-15 11:50:00,256.12,256.25,255.9,256.13,14708.0,256.12,256.25,255.9,256.13,14708.0
2016-12-15 12:00:00,255.97,256.65,255.97,256.6,9450.0,255.97,256.65,255.97,256.6,9450.0
2016-12-15 12:10:00,256.42,256.8,256.24,256.79,9830.0,256.42,256.8,256.24,256.79,9830.0
2016-12-15 12:20:00,256.72,256.95,256.33,256.4,9655.0,256.72,256.95,256.33,256.4,9655.0
2016-12-15 12:30:00,256.42,256.74,256.19,256.31,7676.0,256.42,256.74,256.19,256.31,7676.0
2016-12-15 12:40:00,256.29,256.42,255.96,256.12,12816.0,256.29,256.42,255.96,256.12,12816.0
2016-12-15 12:50:00,256.2,256.65,256.15,256.65,10111.0,256.2,256.65,256.15,256.65,10111.0
2016-12-15 13:00:00,256.56,257.25,256.44,257.05,10308.0,256.56,257.25,256.44,257.05,10308.0
2016-12-15 13:10:00,256.99,257.6,256.79,257.48,14768.0,256.99,257.6,256.79,257.48,14768.0
2016-12-15 13:20:00,257.52,257.81,257.44,257.57,8866.0,257.52,257.81,257.44,257.57,8866.0
2016-12-15 13:30:00,257.79,258.19,257.58,257.92,10800.0,257.79,258.19,257.58,257.92,10800.0
2016-12-15 13:40:00,257.77,257.77,257.05,257.24,10385.0,257.77,257.77,257.05,257.24,10385.0
2016-12-15 13:50:00,257.07,257.24,256.54,256.84,8598.0,257.07,257.24,256.54,256.84,8598.0
2016-12-15 14:00:00,256.84,256.84,256.27,256.67,6067.0,256.84,256.84,256.27,256.67,6067.0
2016-12-15 14:10:00,256.46,256.46,256.14,256.24,6086.0,256.46,256.46,256.14,256.24,6086.0
2016-12-15 14:20:00,256.24,256.24,255.93,256.17,7000.0,256.24,256.24,255.93,256.17,7000.0
2016-12-15 14:30:00,256.13,256.95,256.11,256.67,13542.0,256.13,256.95,256.11,256.67,13542.0
2016-12-15 14:40:00,256.49,256.63,256.37,256.42,4905.0,256.49,256.63,256.37,256.42,4905.0
2016-12-15 14:50:00,256.44,256.78,256.33,256.5,5480.0,256.44,256.78,256.33,256.5,5480.0
2016-12-15 15:00:00,256.48,256.6,256.34,256.52,8389.0,256.48,256.6,256.34,256.52,8389.0
2016-12-15 15:10:00,256.45,256.64,256.33,256.64,4242.0,256.45,256.64,256.33,256.64,4242.0
2016-12-15 15:20:00,256.61,256.92,256.61,256.82,12201.0,256.61,256.92,256.61,256.82,12201.0
2016-12-15 15:30:00,256.75,257.0,256.57,256.73,12957.0,256.75,257.0,256.57,256.73,12957.0
2016-12-15 15:40:00,256.68,257.1,256.51,256.92,14962.0,256.68,257.1,256.51,256.92,14962.0
2016-12-15 15:50:00,256.82,257.1,256.65,256.74,41838.0,256.82,257.1,256.65,256.74,41838.0
2016-12-16 09:30:00,257.8,262.25,257.8,260.87,129149.0,257.8,262.25,257.8,260.87,129149.0
2016-12-16 09:40:00,261.03,262.1,260.02,261.91,29869.0,261.03,262.1,260.02,261.91,29869.0
2016-12-16 09:50:00,261.86,262.23,260.15,260.76,21339.0,261.86,262.23,260.15,260.76,21339.0
2016-12-16 10:00:00,260.75,261.43,260.13,261.18,16503.0,260.75,261.43,260.13,261.18,16503.0
2016-12-16 10:10:00,261.15,262.48,261.15,262.39,14667.0,261.15,262.48,261.15,262.39,14667.0
2016-12-16 10:20:00,262.5,263.25,262.24,263.25,38764.0,262.5,263.25,262.24,263.25,38764.0
2016-12-16 10:30:00,263.31,263.31,262.86,263.27,34393.0,263.31,263.31,262.86,263.27,34393.0
2016-12-16 10:40:00,263.22,264.05,262.62,264.02,41890.0,263.22,264.05,262.62,264.02,41890.0
2016-12-16 10:50:00,263.91,264.88,263.79,264.88,29766.0,263.91,264.88,263.79,264.88,29766.0
2016-12-16 11:00:00,264.89,266.57,263.52,263.82,90171.0,264.89,266.57,263.52,263.82,90171.0
2016-12-16 11:10:00,263.67,264.0,263.0,263.48,18729.0,263.67,264.0,263.0,263.48,18729.0
2016-12-16 11:20:00,263.34,263.34,262.3,262.65,19784.0,263.34,263.34,262.3,262.65,19784.0
2016-12-16 11:30:00,262.66,264.19,262.35,264.19,24500.0,262.66,264.19,262.35,264.19,24500.0
2016-12-16 11:40:00,264.13,264.18,263.16,263.29,28724.0,264.13,264.18,263.16,263.29,28724.0
2016-12-16 11:50:00,263.29,264.03,262.88,263.03,23244.0,263.29,264.03,262.88,263.03,23244.0
2016-12-16 12:00:00,263.08,263.51,262.66,263.14,32657.0,263.08,263.51,262.66,263.14,32657.0
2016-12-16 12:10:00,263.12,263.12,262.37,262.53,13221.0,263.12,263.12,262.37,262.53,13221.0
2016-12-16 12:20:00,262.59,263.12,262.36,262.96,7438.0,262.59,263.12,262.36,262.96,7438.0
2016-12-16 12:30:00,262.83,262.95,262.28,262.82,20136.0,262.83,262.95,262.28,262.82,20136.0
2016-12-16 12:40:00,262.51,262.8,262.34,262.58,8050.0,262.51,262.8,262.34,262.58,8050.0
2016-12-16 12:50:00,262.33,262.71,262.31,262.6,17588.0,262.33,262.71,262.31,262.6,17588.0
2016-12-16 13:00:00,262.49,262.57,262.25,262.51,10024.0,262.49,262.57,262.25,262.51,10024.0
2016-12-16 13:10:00,262.41,262.68,262.31,262.43,20383.0,262.41,262.68,262.31,262.43,20383.0
2016-12-16 13:20:00,262.35,262.52,262.11,262.37,15432.0,262.35,262.52,262.11,262.37,15432.0
2016-12-16 13:30:00,262.29,262.65,262.02,262.53,11668.0,262.29,262.65,262.02,262.53,11668.0
2016-12-16 13:40:00,262.5,262.65,261.73,261.73,10563.0,262.5,262.65,261.73,261.73,10563.0
2016-12-16 13:50:00,261.66,261.96,261.39,261.39,9167.0,261.66,261.96,261.39,261.39,9167.0
2016-12-16 14:00:00,261.37,261.38,260.94,261.07,17297.0,261.37,261.38,260.94,261.07,17297.0
2016-12-16 14:10:00,261.0,261.25,260.9,261.08,9035.0,261.0,261.25,260.9,261.08,9035.0
2016-12-16 14:20:00,261.06,261.22,260.84,261.18,21163.0,261.06,261.22,260.84,261.18,21163.0
2016-12-16 14:30:00,261.18,261.36,260.95,260.95,18340.0,261.18,261.36,260.95,260.95,18340.0
2016-12-16 14:40:00,261.08,261.38,260.8,261.14,12458.0,261.08,261.38,260.8,261.14,12458.0
2016-12-16 14:50:00,261.31,261.55,260.77,260.86,11511.0,261.31,261.55,260.77,260.86,11511.0
2016-12-16 15:00:00,260.85,261.2,260.7,260.84,34120.0,260.85,261.2,260.7,260.84,34120.0
2016-12-16 15:10:00,260.84,261.52,260.76,261.34,16891.0,260.84,261.52,260.76,261.34,16891.0
2016-12-16 15:20:00,261.43,262.13,261.13,261.35,49260.0,261.43,262.13,261.13,261.35,49260.0
2016-12-16 15:30:00,261.36,261.36,260.85,260.92,28504.0,261.36,261.36,260.85,260.92,28504.0
2016-12-16 15:40:00,260.89,261.89,260.78,261.53,65795.0,260.89,261.89,260.78,261.53,65795.0
2016-12-16 15:50:00,261.67,262.18,261.66,262.13,104983.0,261.67,262.18,261.66,262.13,104983.0
2016-12-19 09:30:00,262.13,262.13,261.0,261.55,15602.0,262.13,262.13,261.0,261.55,15602.0
2016-12-19 09:40:00,261.37,262.59,260.96,262.59,13304.0,261.37,262.59,260.96,262.59,13304.0
2016-12-19 09:50:00,262.52,262.75,261.35,261.95,17372.0,262.52,262.75,261.35,261.95,17372.0
2016-12-19 10:00:00,261.78,261.78,260.36,260.53,13464.0,261.78,261.78,260.36,260.53,13464.0
2016-12-19 10:10:00,260.46,260.57,259.92,260.1,11932.0,260.46,260.57,259.92,260.1,11932.0
2016-12-19 10:20:00,260.01,261.06,259.9,261.05,26239.0,260.01,261.06,259.9,261.05,26239.0
2016-12-19 10:30:00,260.87,262.69,260.87,262.32,20757.0,260.87,262.69,260.87,262.32,20757.0
2016-12-19 10:40:00,262.17,263.24,262.01,263.24,31069.0,262.17,263.24,262.01,263.24,31069.0
2016-12-19 10:50:00,263.24,263.32,262.36,262.39,10934.0,263.24,263.32,262.36,262.39,10934.0
2016-12-19 11:00:00,262.4,263.54,262.4,262.67,19348.0,262.4,263.54,262.4,262.67,19348.0
2016-12-19 11:10:00,262.75,263.87,262.75,263.56,28902.0,262.75,263.87,262.75,263.56,28902.0
2016-12-19 11:20:00,263.48,263.58,261.15,261.37,35393.0,263.48,263.58,261.15,261.37,35393.0
2016-12-19 11:30:00,261.28,261.98,260.87,261.13,19821.0,261.28,261.98,260.87,261.13,19821.0
2016-12-19 11:40:00,261.19,261.4,260.37,260.64,8369.0,261.19,261.4,260.37,260.64,8369.0
2016-12-19 11:50:00,260.84,260.88,259.99,260.43,24208.0,260.84,260.88,259.99,260.43,24208.0
2016-12-19 12:00:00,260.29,260.45,259.99,260.31,7658.0,260.29,260.45,259.99,260.31,7658.0
2016-12-19 12:10:00,260.22,260.46,259.81,260.1,9635.0,260.22,260.46,259.81,260.1,9635.0
2016-12-19 12:20:00,260.16,260.34,259.83,259.93,6082.0,260.16,260.34,259.83,259.93,6082.0
2016-12-19 12:30:00,260.04,260.04,259.75,259.84,5417.0,260.04,260.04,259.75,259.84,5417.0
2016-12-19 12:40:00,259.77,259.96,259.68,259.78,5587.0,259.77,259.96,259.68,259.78,5587.0
2016-12-19 12:50:00,259.77,261.06,259.76,260.66,22200.0,259.77,261.06,259.76,260.66,22200.0
2016-12-19 13:00:00,260.68,260.79,259.95,260.38,20815.0,260.68,260.79,259.95,260.38,20815.0
2016-12-19 13:10:00,260.43,260.8,260.2,260.71,6734.0,260.43,260.8,260.2,260.71,6734.0
2016-12-19 13:20:00,260.62,260.82,260.32,260.33,6306.0,260.62,260.82,260.32,260.33,6306.0
2016-12-19 13:30:00,260.51,260.61,260.11,260.35,8025.0,260.51,260.61,260.11,260.35,8025.0
2016-12-19 13:40:00,260.31,260.82,260.24,260.81,3100.0,260.31,260.82,260.24,260.81,3100.0
2016-12-19 13:50:00,260.9,261.22,260.81,261.22,9772.0,260.9,261.22,260.81,261.22,9772.0
2016-12-19 14:00:00,261.12,261.41,260.82,261.06,8622.0,261.12,261.41,260.82,261.06,8622.0
2016-12-19 14:10:00,261.07,261.07,260.07,260.12,24846.0,261.07,261.07,260.07,260.12,24846.0
2016-12-19 14:20:00,260.0,260.45,259.99,260.1,6612.0,260.0,260.45,259.99,260.1,6612.0
2016-12-19 14:30:00,260.04,260.26,259.9,260.02,11868.0,260.04,260.26,259.9,260.02,11868.0
2016-12-19 14:40:00,260.07,260.3,259.81,260.02,6729.0,260.07,260.3,259.81,260.02,6729.0
2016-12-19 14:50:00,260.03,260.03,259.31,259.47,6602.0,260.03,260.03,259.31,259.47,6602.0
2016-12-19 15:00:00,259.55,259.59,259.29,259.59,12413.0,259.55,259.59,259.29,259.59,12413.0
2016-12-19 15:10:00,259.6,259.64,259.37,259.41,14096.0,259.6,259.64,259.37,259.41,14096.0
2016-12-19 15:20:00,259.38,259.44,259.04,259.08,11503.0,259.38,259.44,259.04,259.08,11503.0
2016-12-19 15:30:00,259.09,259.44,259.06,259.44,13429.0,259.09,259.44,259.06,259.44,13429.0
2016-12-19 15:40:00,259.39,259.64,259.27,259.55,16679.0,259.39,259.64,259.27,259.55,16679.0
2016-12-19 15:50:00,259.58,260.02,259.58,259.97,37159.0,259.58,260.02,259.58,259.97,37159.0
2016-12-20 09:30:00,259.8,261.57,259.12,261.08,9251.0,259.8,261.57,259.12,261.08,9251.0
2016-12-20 09:40:00,261.15,261.6,261.04,261.36,12452.0,261.15,261.6,261.04,261.36,12452.0
2016-12-20 09:50:00,261.29,261.38,260.79,261.2,11832.0,261.29,261.38,260.79,261.2,11832.0
2016-12-20 10:00:00,261.25,261.48,260.67,260.79,9898.0,261.25,261.48,260.67,260.79,9898.0
2016-12-20 10:10:00,260.67,261.47,260.46,261.47,12156.0,260.67,261.47,260.46,261.47,12156.0
2016-12-20 10:20:00,261.33,261.47,260.94,260.96,5699.0,261.33,261.47,260.94,260.96,5699.0
2016-12-20 10:30:00,261.05,261.35,260.88,261.22,6877.0,261.05,261.35,260.88,261.22,6877.0
2016-12-20 10:40:00,261.26,262.0,261.13,261.94,12306.0,261.26,262.0,261.13,261.94,12306.0
2016-12-20 10:50:00,261.98,262.55,261.98,262.19,15749.0,261.98,262.55,261.98,262.19,15749.0
2016-12-20 11:00:00,262.26,262.27,261.42,261.52,6606.0,262.26,262.27,261.42,261.52,6606.0
2016-12-20 11:10:00,261.36,261.56,261.2,261.56,11848.0,261.36,261.56,261.2,261.56,11848.0
2016-12-20 11:20:00,261.54,262.34,261.5,262.33,14188.0,261.54,262.34,261.5,262.33,14188.0
2016-12-20 11:30:00,262.35,262.35,261.73,261.74,3300.0,262.35,262.35,261.73,261.74,3300.0
2016-12-20 11:40:00,261.86,262.27,261.65,262.11,5940.0,261.86,262.27,261.65,262.11,5940.0
2016-12-20 11:50:00,262.05,262.06,261.15,261.34,4890.0,262.05,262.06,261.15,261.34,4890.0
2016-12-20 12:00:00,261.22,261.59,261.14,261.58,21821.0,261.22,261.59,261.14,261.58,21821.0
2016-12-20 12:10:00,261.58,261.75,261.08,261.08,5672.0,261.58,261.75,261.08,261.08,5672.0
2016-12-20 12:20:00,261.17,261.48,261.11,261.11,2114.0,261.17,261.48,261.11,261.11,2114.0
2016-12-20 12:30:00,261.17,261.6,261.0,261.5,6500.0,261.17,261.6,261.0,261.5,6500.0
2016-12-20 12:40:00,261.46,261.6,261.13,261.44,22040.0,261.46,261.6,261.13,261.44,22040.0
2016-12-20 12:50:00,261.36,261.6,261.36,261.44,3150.0,261.36,261.6,261.36,261.44,3150.0
2016-12-20 13:00:00,261.44,261.52,261.26,261.44,12262.0,261.44,261.52,261.26,261.44,12262.0
2016-12-20 13:10:00,261.33,262.26,261.3,262.12,10389.0,261.33,262.26,261.3,262.12,10389.0
2016-12-20 13:20:00,262.09,262.53,261.99,261.99,6945.0,262.09,262.53,261.99,261.99,6945.0
2016-12-20 13:30:00,262.15,262.22,261.86,262.03,6290.0,262.15,262.22,261.86,262.03,6290.0
2016-12-20 13:40:00,261.99,262.15,261.85,262.15,5939.0,261.99,262.15,261.85,262.15,5939.0
2016-12-20 13:50:00,262.05,262.17,261.93,262.17,8372.0,262.05,262.17,261.93,262.17,8372.0
2016-12-20 14:00:00,262.18,262.23,261.54,261.68,15562.0,262.18,262.23,261.54,261.68,15562.0
2016-12-20 14:10:00,261.62,261.71,261.19,261.34,10527.0,261.62,261.71,261.19,261.34,10527.0
2016-12-20 14:20:00,261.33,261.44,261.29,261.31,2606.0,261.33,261.44,261.29,261.31,2606.0
2016-12-20 14:30:00,261.3,261.3,260.78,261.2,5000.0,261.3,261.3,260.78,261.2,5000.0
2016-12-20 14:40:00,261.21,261.53,261.15,261.2,4054.0,261.21,261.53,261.15,261.2,4054.0
2016-12-20 14:50:00,261.23,261.24,260.85,261.01,2921.0,261.23,261.24,260.85,261.01,2921.0
2016-12-20 15:00:00,260.94,260.99,260.82,260.96,3452.0,260.94,260.99,260.82,260.96,3452.0
2016-12-20 15:10:00,260.92,261.19,260.81,261.18,6767.0,260.92,261.19,260.81,261.18,6767.0
2016-12-20 15:20:00,261.1,261.11,260.58,260.75,7915.0,261.1,261.11,260.58,260.75,7915.0
2016-12-20 15:30:00,260.85,261.23,260.8,260.92,10110.0,260.85,261.23,260.8,260.92,10110.0
2016-12-20 15:40:00,260.94,260.98,260.68,260.85,4426.0,260.94,260.98,260.68,260.85,4426.0
2016-12-20 15:50:00,260.85,260.99,260.78,260.88,21312.0,260.85,260.99,260.78,260.88,21312.0
2016-12-21 09:30:00,260.29,261.39,259.87,259.93,6736.0,260.29,261.39,259.87,259.93,6736.0
2016-12-21 09:40:00,260.13,260.69,259.43,259.6,17384.0,260.13,260.69,259.43,259.6,17384.0
2016-12-21 09:50:00,259.8,260.8,259.6,260.8,16345.0,259.8,260.8,259.6,260.8,16345.0
2016-12-21 10:00:00,260.56,260.82,259.89,260.67,10343.0,260.56,260.82,259.89,260.67,10343.0
2016-12-21 10:10:00,260.78,260.9,259.95,260.1,11572.0,260.78,260.9,259.95,260.1,11572.0
2016-12-21 10:20:00,260.07,260.07,259.27,259.6,8172.0,260.07,260.07,259.27,259.6,8172.0
2016-12-21 10:30:00,259.59,260.43,259.58,260.15,9908.0,259.59,260.43,259.58,260.15,9908.0
2016-12-21 10:40:00,260.27,260.33,259.32,259.32,9424.0,260.27,260.33,259.32,259.32,9424.0
2016-12-21 10:50:00,259.4,259.61,259.04,259.08,8131.0,259.4,259.61,259.04,259.08,8131.0
2016-12-21 11:00:00,259.14,259.25,259.01,259.11,5863.0,259.14,259.25,259.01,259.11,5863.0
2016-12-21 11:10:00,259.01,259.19,258.29,258.42,11778.0,259.01,259.19,258.29,258.42,11778.0
2016-12-21 11:20:00,258.3,258.75,258.2,258.7,10370.0,258.3,258.75,258.2,258.7,10370.0
2016-12-21 11:30:00,258.86,259.73,258.75,259.65,15614.0,258.86,259.73,258.75,259.65,15614.0
2016-12-21 11:40:00,259.62,259.92,259.51,259.78,12107.0,259.62,259.92,259.51,259.78,12107.0
2016-12-21 11:50:00,259.63,259.84,259.1,259.75,13548.0,259.63,259.84,259.1,259.75,13548.0
2016-12-21 12:00:00,259.75,260.07,259.74,260.06,5630.0,259.75,260.07,259.74,260.06,5630.0
2016-12-21 12:10:00,260.14,260.29,259.82,260.29,5419.0,260.14,260.29,259.82,260.29,5419.0
2016-12-21 12:20:00,260.26,260.55,259.99,260.49,5773.0,260.26,260.55,259.99,260.49,5773.0
2016-12-21 12:30:00,260.61,261.03,260.6,261.03,4793.0,260.61,261.03,260.6,261.03,4793.0
2016-12-21 12:40:00,261.02,261.42,261.02,261.2,8800.0,261.02,261.42,261.02,261.2,8800.0
2016-12-21 12:50:00,261.35,261.53,261.25,261.28,3834.0,261.35,261.53,261.25,261.28,3834.0
2016-12-21 13:00:00,261.23,261.24,260.56,260.58,10109.0,261.23,261.24,260.56,260.58,10109.0
2016-12-21 13:10:00,260.65,260.88,260.48,260.48,4690.0,260.65,260.88,260.48,260.48,4690.0
2016-12-21 13:20:00,260.5,261.0,260.5,261.0,7433.0,260.5,261.0,260.5,261.0,7433.0
2016-12-21 13:30:00,261.07,261.48,260.93,261.17,8500.0,261.07,261.48,260.93,261.17,8500.0
2016-12-21 13:40:00,261.26,261.33,260.9,261.12,3608.0,261.26,261.33,260.9,261.12,3608.0
2016-12-21 13:50:00,261.16,261.39,261.15,261.37,4776.0,261.16,261.39,261.15,261.37,4776.0
2016-12-21 14:00:00,261.42,261.54,261.4,261.51,2937.0,261.42,261.54,261.4,261.51,2937.0
2016-12-21 14:10:00,261.5,261.61,261.22,261.28,2100.0,261.5,261.61,261.22,261.28,2100.0
2016-12-21 14:20:00,261.31,261.55,261.05,261.06,3900.0,261.31,261.55,261.05,261.06,3900.0
2016-12-21 14:30:00,261.06,261.06,260.62,260.8,4352.0,261.06,261.06,260.62,260.8,4352.0
2016-12-21 14:40:00,260.84,260.96,260.64,260.83,9093.0,260.84,260.96,260.64,260.83,9093.0
2016-12-21 14:50:00,260.78,261.09,260.77,260.83,7712.0,260.78,261.09,260.77,260.83,7712.0
2016-12-21 15:00:00,260.78,260.91,260.69,260.91,3803.0,260.78,260.91,260.69,260.91,3803.0
2016-12-21 15:10:00,260.75,261.61,260.71,261.49,12050.0,260.75,261.61,260.71,261.49,12050.0
2016-12-21 15:20:00,261.56,262.25,261.56,262.22,18714.0,261.56,262.25,261.56,262.22,18714.0
2016-12-21 15:30:00,262.25,262.5,262.2,262.35,18171.0,262.25,262.5,262.2,262.35,18171.0
2016-12-21 15:40:00,262.36,263.2,262.21,263.18,29291.0,262.36,263.2,262.21,263.18,29291.0
2016-12-21 15:50:00,263.11,263.35,262.47,262.95,99583.0,263.11,263.35,262.47,262.95,99583.0
2016-12-22 09:30:00,263.1,264.0,261.81,262.11,13859.0,263.1,264.0,261.81,262.11,13859.0
2016-12-22 09:40:00,262.67,263.78,262.63,262.88,12455.0,262.67,263.78,262.63,262.88,12455.0
2016-12-22 09:50:00,263.05,263.43,262.5,263.43,22382.0,263.05,263.43,262.5,263.43,22382.0
2016-12-22 10:00:00,263.16,263.27,261.2,261.2,13706.0,263.16,263.27,261.2,261.2,13706.0
2016-12-22 10:10:00,261.15,261.97,260.96,261.41,12296.0,261.15,261.97,260.96,261.41,12296.0
2016-12-22 10:20:00,261.43,262.34,261.39,261.59,15185.0,261.43,262.34,261.39,261.59,15185.0
2016-12-22 10:30:00,261.59,261.85,261.19,261.28,14382.0,261.59,261.85,261.19,261.28,14382.0
2016-12-22 10:40:00,261.28,261.58,260.46,260.72,11337.0,261.28,261.58,260.46,260.72,11337.0
2016-12-22 10:50:00,260.73,261.05,260.05,260.5,19510.0,260.73,261.05,260.05,260.5,19510.0
2016-12-22 11:00:00,260.55,260.71,260.18,260.44,22008.0,260.55,260.71,260.18,260.44,22008.0
2016-12-22 11:10:00,260.44,260.81,260.29,260.55,6450.0,260.44,260.81,260.29,260.55,6450.0
2016-12-22 11:20:00,260.54,260.71,259.11,259.11,13061.0,260.54,260.71,259.11,259.11,13061.0
2016-12-22 11:30:00,259.34,259.8,259.23,259.27,13824.0,259.34,259.8,259.23,259.27,13824.0
2016-12-22 11:40:00,259.35,259.81,259.14,259.34,12006.0,259.35,259.81,259.14,259.34,12006.0
2016-12-22 11:50:00,259.67,259.78,258.41,258.41,13835.0,259.67,259.78,258.41,258.41,13835.0
2016-12-22 12:00:00,258.55,259.0,258.5,258.88,19311.0,258.55,259.0,258.5,258.88,19311.0
2016-12-22 12:10:00,258.67,258.89,258.46,258.52,4329.0,258.67,258.89,258.46,258.52,4329.0
2016-12-22 12:20:00,258.55,258.57,257.86,258.12,7125.0,258.55,258.57,257.86,258.12,7125.0
2016-12-22 12:30:00,258.06,258.94,257.99,258.61,14754.0,258.06,258.94,257.99,258.61,14754.0
2016-12-22 12:40:00,258.71,259.51,258.71,259.45,7700.0,258.71,259.51,258.71,259.45,7700.0
2016-12-22 12:50:00,259.19,259.29,258.84,258.98,8398.0,259.19,259.29,258.84,258.98,8398.0
2016-12-22 13:00:00,259.03,259.03,258.62,258.72,6581.0,259.03,259.03,258.62,258.72,6581.0
2016-12-22 13:10:00,258.64,258.83,258.45,258.71,13554.0,258.64,258.83,258.45,258.71,13554.0
2016-12-22 13:20:00,258.57,258.6,258.22,258.22,2300.0,258.57,258.6,258.22,258.22,2300.0
2016-12-22 13:30:00,258.19,258.27,257.83,257.95,3815.0,258.19,258.27,257.83,257.95,3815.0
2016-12-22 13:40:00,257.89,258.09,257.5,258.06,7668.0,257.89,258.09,257.5,258.06,7668.0
2016-12-22 13:50:00,258.08,258.13,257.25,257.37,16441.0,258.08,258.13,257.25,257.37,16441.0
2016-12-22 14:00:00,257.38,257.48,257.26,257.26,8570.0,257.38,257.48,257.26,257.26,8570.0
2016-12-22 14:10:00,257.35,257.88,257.3,257.88,9953.0,257.35,257.88,257.3,257.88,9953.0
2016-12-22 14:20:00,257.9,257.94,257.52,257.8,10690.0,257.9,257.94,257.52,257.8,10690.0
2016-12-22 14:30:00,257.62,257.88,257.33,257.86,20180.0,257.62,257.88,257.33,257.86,20180.0
2016-12-22 14:40:00,257.8,257.83,257.46,257.62,6361.0,257.8,257.83,257.46,257.62,6361.0
2016-12-22 14:50:00,257.58,257.58,257.3,257.43,7352.0,257.58,257.58,257.3,257.43,7352.0
2016-12-22 15:00:00,257.46,257.63,257.0,257.22,7878.0,257.46,257.63,257.0,257.22,7878.0
2016-12-22 15:10:00,257.13,257.23,256.36,256.75,17151.0,257.13,257.23,256.36,256.75,17151.0
2016-12-22 15:20:00,256.74,256.96,256.62,256.95,17807.0,256.74,256.96,256.62,256.95,17807.0
2016-12-22 15:30:00,257.02,257.44,257.02,257.13,26716.0,257.02,257.44,257.02,257.13,26716.0
2016-12-22 15:40:00,257.13,257.3,256.94,257.06,26464.0,257.13,257.3,256.94,257.06,26464.0
2016-12-22 15:50:00,257.0,257.54,256.98,257.3,47944.0,257.0,257.54,256.98,257.3,47944.0
2016-12-23 09:30:00,257.25,258.0,257.25,257.98,5419.0,257.25,258.0,257.25,257.98,5419.0
2016-12-23 09:40:00,257.8,258.46,257.6,258.46,9859.0,257.8,258.46,257.6,258.46,9859.0
2016-12-23 09:50:00,258.3,258.3,257.35,257.5,12664.0,258.3,258.3,257.35,257.5,12664.0
2016-12-23 10:00:00,257.38,257.7,256.61,257.54,10018.0,257.38,257.7,256.61,257.54,10018.0
2016-12-23 10:10:00,257.51,257.62,257.05,257.62,3717.0,257.51,257.62,257.05,257.62,3717.0
2016-12-23 10:20:00,257.76,258.3,257.73,258.05,7015.0,257.76,258.3,257.73,258.05,7015.0
2016-12-23 10:30:00,257.99,258.01,257.24,257.59,8681.0,257.99,258.01,257.24,257.59,8681.0
2016-12-23 10:40:00,257.52,257.96,257.45,257.61,4300.0,257.52,257.96,257.45,257.61,4300.0
2016-12-23 10:50:00,257.5,257.5,256.66,257.07,4595.0,257.5,257.5,256.66,257.07,4595.0
2016-12-23 11:00:00,257.03,257.67,256.97,257.3,11634.0,257.03,257.67,256.97,257.3,11634.0
2016-12-23 11:10:00,257.32,257.65,256.68,256.74,10211.0,257.32,257.65,256.68,256.74,10211.0
2016-12-23 11:20:00,256.89,257.47,256.89,257.38,2800.0,256.89,257.47,256.89,257.38,2800.0
2016-12-23 11:30:00,257.36,257.67,257.35,257.67,5582.0,257.36,257.67,257.35,257.67,5582.0
2016-12-23 11:40:00,257.65,257.7,257.49,257.54,2800.0,257.65,257.7,257.49,257.54,2800.0
2016-12-23 11:50:00,257.51,257.53,257.07,257.07,2012.0,257.51,257.53,257.07,257.07,2012.0
2016-12-23 12:00:00,256.98,256.99,256.64,256.75,2100.0,256.98,256.99,256.64,256.75,2100.0
2016-12-23 12:10:00,256.71,256.72,256.37,256.52,1930.0,256.71,256.72,256.37,256.52,1930.0
2016-12-23 12:20:00,256.54,256.85,256.54,256.73,1625.0,256.54,256.85,256.54,256.73,1625.0
2016-12-23 12:30:00,256.7,257.14,256.7,257.04,12613.0,256.7,257.14,256.7,257.04,12613.0
2016-12-23 12:40:00,256.99,257.31,256.99,257.04,7186.0,256.99,257.31,256.99,257.04,7186.0
2016-12-23 12:50:00,257.1,257.12,257.02,257.02,902.0,257.1,257.12,257.02,257.02,902.0
2016-12-23 13:00:00,257.1,257.32,256.89,257.03,8201.0,257.1,257.32,256.89,257.03,8201.0
2016-12-23 13:10:00,257.12,257.16,256.83,256.88,2444.0,257.12,257.16,256.83,256.88,2444.0
2016-12-23 13:20:00,256.94,256.94,256.77,256.92,1300.0,256.94,256.94,256.77,256.92,1300.0
2016-12-23 13:30:00,256.92,257.33,256.92,257.32,5377.0,256.92,257.33,256.92,257.32,5377.0
2016-12-23 13:40:00,257.31,257.38,257.1,257.1,2350.0,257.31,257.38,257.1,257.1,2350.0
2016-12-23 13:50:00,256.98,256.98,256.66,256.76,2954.0,256.98,256.98,256.66,256.76,2954.0
2016-12-23 14:00:00,256.77,256.84,256.42,256.42,7613.0,256.77,256.84,256.42,256.42,7613.0
2016-12-23 14:10:00,256.42,256.59,256.09,256.12,3622.0,256.42,256.59,256.09,256.12,3622.0
2016-12-23 14:20:00,256.12,256.16,255.83,256.04,4705.0,256.12,256.16,255.83,256.04,4705.0
2016-12-23 14:30:00,256.13,256.44,256.02,256.4,13283.0,256.13,256.44,256.02,256.4,13283.0
2016-12-23 14:40:00,256.39,256.6,256.21,256.6,8929.0,256.39,256.6,256.21,256.6,8929.0
2016-12-23 14:50:00,256.53,256.69,256.36,256.69,16780.0,256.53,256.69,256.36,256.69,16780.0
2016-12-23 15:00:00,256.64,256.97,256.64,256.83,3928.0,256.64,256.97,256.64,256.83,3928.0
2016-12-23 15:10:00,256.87,257.1,256.74,257.1,4500.0,256.87,257.1,256.74,257.1,4500.0
2016-12-23 15:20:00,257.0,257.31,256.95,257.2,9816.0,257.0,257.31,256.95,257.2,9816.0
2016-12-23 15:30:00,257.23,257.27,256.82,256.97,4135.0,257.23,257.27,256.82,256.97,4135.0
2016-12-23 15:40:00,257.09,257.15,256.91,257.08,6074.0,257.09,257.15,256.91,257.08,6074.0
2016-12-23 15:50:00,257.08,257.25,256.84,256.86,14709.0,257.08,257.25,256.84,256.86,14709.0
2016-12-27 09:30:00,257.99,259.5,257.68,258.64,14942.0,257.99,259.5,257.68,258.64,14942.0
2016-12-27 09:40:00,258.51,259.08,257.71,259.05,11671.0,258.51,259.08,257.71,259.05,11671.0
2016-12-27 09:50:00,259.26,260.4,258.95,260.4,13352.0,259.26,260.4,258.95,260.4,13352.0
2016-12-27 10:00:00,260.22,260.4,259.49,260.0,9954.0,260.22,260.4,259.49,260.0,9954.0
2016-12-27 10:10:00,260.09,260.09,259.3,259.69,7261.0,260.09,260.09,259.3,259.69,7261.0
2016-12-27 10:20:00,259.65,259.95,259.25,259.26,4905.0,259.65,259.95,259.25,259.26,4905.0
2016-12-27 10:30:00,259.44,259.81,259.22,259.78,11348.0,259.44,259.81,259.22,259.78,11348.0
2016-12-27 10:40:00,259.78,259.93,259.6,259.75,7962.0,259.78,259.93,259.6,259.75,7962.0
2016-12-27 10:50:00,259.87,259.96,259.52,259.6,11232.0,259.87,259.96,259.52,259.6,11232.0
2016-12-27 11:00:00,259.7,259.82,259.23,259.38,3040.0,259.7,259.82,259.23,259.38,3040.0
2016-12-27 11:10:00,259.39,259.68,259.25,259.37,5755.0,259.39,259.68,259.25,259.37,5755.0
2016-12-27 11:20:00,259.37,259.79,259.31,259.79,5486.0,259.37,259.79,259.31,259.79,5486.0
2016-12-27 11:30:00,259.63,259.89,259.37,259.37,6600.0,259.63,259.89,259.37,259.37,6600.0
2016-12-27 11:40:00,259.54,259.82,259.43,259.77,6337.0,259.54,259.82,259.43,259.77,6337.0
2016-12-27 11:50:00,259.69,259.9,259.45,259.82,5120.0,259.69,259.9,259.45,259.82,5120.0
2016-12-27 12:00:00,259.74,259.77,259.31,259.64,2700.0,259.74,259.77,259.31,259.64,2700.0
2016-12-27 12:10:00,259.6,259.61,259.31,259.36,5100.0,259.6,259.61,259.31,259.36,5100.0
2016-12-27 12:20:00,259.26,259.36,259.05,259.08,3842.0,259.26,259.36,259.05,259.08,3842.0
2016-12-27 12:30:00,259.24,259.29,258.37,258.71,13982.0,259.24,259.29,258.37,258.71,13982.0
2016-12-27 12:40:00,258.44,258.82,258.44,258.61,2439.0,258.44,258.82,258.44,258.61,2439.0
2016-12-27 12:50:00,258.6,258.78,258.6,258.78,2925.0,258.6,258.78,258.6,258.78,2925.0
2016-12-27 13:00:00,258.79,258.79,258.35,258.45,3500.0,258.79,258.79,258.35,258.45,3500.0
2016-12-27 13:10:00,258.31,258.53,258.31,258.41,2385.0,258.31,258.53,258.31,258.41,2385.0
2016-12-27 13:20:00,258.33,258.33,258.05,258.19,5873.0,258.33,258.33,258.05,258.19,5873.0
2016-12-27 13:30:00,258.18,258.22,257.9,258.05,3577.0,258.18,258.22,257.9,258.05,3577.0
2016-12-27 13:40:00,257.94,258.31,257.9,258.19,4138.0,257.94,258.31,257.9,258.19,4138.0
2016-12-27 13:50:00,258.19,258.47,257.91,258.27,8475.0,258.19,258.47,257.91,258.27,8475.0
2016-12-27 14:00:00,258.2,258.41,257.94,258.26,12402.0,258.2,258.41,257.94,258.26,12402.0
2016-12-27 14:10:00,258.16,258.49,257.89,258.37,5190.0,258.16,258.49,257.89,258.37,5190.0
2016-12-27 14:20:00,258.31,258.7,258.29,258.6,2811.0,258.31,258.7,258.29,258.6,2811.0
2016-12-27 14:30:00,258.47,258.47,258.2,258.34,3600.0,258.47,258.47,258.2,258.34,3600.0
2016-12-27 14:40:00,258.23,258.46,258.17,258.25,5496.0,258.23,258.46,258.17,258.25,5496.0
2016-12-27 14:50:00,258.25,258.36,257.9,258.15,21542.0,258.25,258.36,257.9,258.15,21542.0
2016-12-27 15:00:00,258.1,258.87,258.1,258.87,4824.0,258.1,258.87,258.1,258.87,4824.0
2016-12-27 15:10:00,258.79,258.88,258.61,258.63,4468.0,258.79,258.88,258.61,258.63,4468.0
2016-12-27 15:20:00,258.73,258.85,258.72,258.82,5947.0,258.73,258.85,258.72,258.82,5947.0
2016-12-27 15:30:00,258.83,258.96,258.51,258.62,10781.0,258.83,258.96,258.51,258.62,10781.0
2016-12-27 15:40:00,258.62,258.73,258.27,258.27,9224.0,258.62,258.73,258.27,258.27,9224.0
2016-12-27 15:50:00,258.39,258.82,258.34,258.73,34851.0,258.39,258.82,258.34,258.73,34851.0
2016-12-28 09:30:00,258.9,259.47,258.35,258.36,11302.0,258.9,259.47,258.35,258.36,11302.0
2016-12-28 09:40:00,257.78,257.78,256.77,256.87,15538.0,257.78,257.78,256.77,256.87,15538.0
2016-12-28 09:50:00,256.76,256.84,255.25,255.3,16225.0,256.76,256.84,255.25,255.3,16225.0
2016-12-28 10:00:00,255.25,255.57,254.44,254.92,36107.0,255.25,255.57,254.44,254.92,36107.0
2016-12-28 10:10:00,254.99,255.08,254.25,254.41,13205.0,254.99,255.08,254.25,254.41,13205.0
2016-12-28 10:20:00,254.51,255.6,254.51,255.5,7989.0,254.51,255.6,254.51,255.5,7989.0
2016-12-28 10:30:00,255.55,255.79,255.44,255.78,6998.0,255.55,255.79,255.44,255.78,6998.0
2016-12-28 10:40:00,255.63,255.65,255.41,255.65,2800.0,255.63,255.65,255.41,255.65,2800.0
2016-12-28 10:50:00,255.51,255.6,255.08,255.3,7244.0,255.51,255.6,255.08,255.3,7244.0
2016-12-28 11:00:00,255.24,256.36,255.23,256.15,7179.0,255.24,256.36,255.23,256.15,7179.0
2016-12-28 11:10:00,256.05,256.84,256.04,256.84,14673.0,256.05,256.84,256.04,256.84,14673.0
2016-12-28 11:20:00,256.88,257.34,256.84,256.97,12777.0,256.88,257.34,256.84,256.97,12777.0
2016-12-28 11:30:00,256.88,256.97,256.59,256.59,4670.0,256.88,256.97,256.59,256.59,4670.0
2016-12-28 11:40:00,256.51,257.0,256.4,257.0,7913.0,256.51,257.0,256.4,257.0,7913.0
2016-12-28 11:50:00,257.0,257.1,256.87,256.99,8456.0,257.0,257.1,256.87,256.99,8456.0
2016-12-28 12:00:00,256.99,256.99,256.07,256.3,7525.0,256.99,256.99,256.07,256.3,7525.0
2016-12-28 12:10:00,256.28,256.34,255.7,255.7,7089.0,256.28,256.34,255.7,255.7,7089.0
2016-12-28 12:20:00,255.68,255.97,255.57,255.88,3305.0,255.68,255.97,255.57,255.88,3305.0
2016-12-28 12:30:00,255.84,256.35,255.84,256.1,6349.0,255.84,256.35,255.84,256.1,6349.0
2016-12-28 12:40:00,256.02,256.07,255.62,255.62,2981.0,256.02,256.07,255.62,255.62,2981.0
2016-12-28 12:50:00,255.55,255.96,255.54,255.76,6824.0,255.55,255.96,255.54,255.76,6824.0
2016-12-28 13:00:00,255.78,255.89,255.73,255.85,1500.0,255.78,255.89,255.73,255.85,1500.0
2016-12-28 13:10:00,255.76,255.76,255.34,255.43,14160.0,255.76,255.76,255.34,255.43,14160.0
2016-12-28 13:20:00,255.32,255.42,255.09,255.22,9715.0,255.32,255.42,255.09,255.22,9715.0
2016-12-28 13:30:00,255.28,255.52,255.19,255.46,4900.0,255.28,255.52,255.19,255.46,4900.0
2016-12-28 13:40:00,255.54,255.67,255.28,255.28,9003.0,255.54,255.67,255.28,255.28,9003.0
2016-12-28 13:50:00,255.27,255.47,255.18,255.46,6889.0,255.27,255.47,255.18,255.46,6889.0
2016-12-28 14:00:00,255.39,255.74,255.39,255.52,9534.0,255.39,255.74,255.39,255.52,9534.0
2016-12-28 14:10:00,255.51,255.62,255.34,255.44,3978.0,255.51,255.62,255.34,255.44,3978.0
2016-12-28 14:20:00,255.34,255.35,255.09,255.35,2245.0,255.34,255.35,255.09,255.35,2245.0
2016-12-28 14:30:00,255.25,255.39,255.22,255.35,3449.0,255.25,255.39,255.22,255.35,3449.0
2016-12-28 14:40:00,255.38,255.43,255.0,255.22,6980.0,255.38,255.43,255.0,255.22,6980.0
2016-12-28 14:50:00,255.13,255.2,255.04,255.08,2936.0,255.13,255.2,255.04,255.08,2936.0
2016-12-28 15:00:00,255.16,255.62,255.12,255.59,5929.0,255.16,255.62,255.12,255.59,5929.0
2016-12-28 15:10:00,255.57,255.68,255.54,255.65,3200.0,255.57,255.68,255.54,255.65,3200.0
2016-12-28 15:20:00,255.67,255.8,255.62,255.71,5224.0,255.67,255.8,255.62,255.71,5224.0
2016-12-28 15:30:00,255.69,255.69,255.44,255.54,7712.0,255.69,255.69,255.44,255.54,7712.0
2016-12-28 15:40:00,255.57,255.74,255.52,255.71,6525.0,255.57,255.74,255.52,255.71,6525.0
2016-12-28 15:50:00,255.75,256.03,255.59,255.75,22562.0,255.75,256.03,255.59,255.75,22562.0
2016-12-29 09:30:00,254.91,258.03,254.91,257.9,9794.0,254.91,258.03,254.91,257.9,9794.0
2016-12-29 09:40:00,257.63,257.72,257.12,257.38,5547.0,257.63,257.72,257.12,257.38,5547.0
2016-12-29 09:50:00,256.97,257.4,256.94,257.22,4900.0,256.97,257.4,256.94,257.22,4900.0
2016-12-29 10:00:00,257.25,257.92,257.25,257.79,7750.0,257.25,257.92,257.25,257.79,7750.0
2016-12-29 10:10:00,257.89,258.21,257.53,257.92,17812.0,257.89,258.21,257.53,257.92,17812.0
2016-12-29 10:20:00,257.69,258.21,257.39,257.87,5904.0,257.69,258.21,257.39,257.87,5904.0
2016-12-29 10:30:00,257.92,257.95,257.41,257.41,4204.0,257.92,257.95,257.41,257.41,4204.0
2016-12-29 10:40:00,257.4,257.59,256.9,256.99,3969.0,257.4,257.59,256.9,256.99,3969.0
2016-12-29 10:50:00,257.06,257.06,256.07,256.41,13075.0,257.06,257.06,256.07,256.41,13075.0
2016-12-29 11:00:00,256.15,256.16,255.68,255.68,3126.0,256.15,256.16,255.68,255.68,3126.0
2016-12-29 11:10:00,255.72,256.04,255.63,255.89,4480.0,255.72,256.04,255.63,255.89,4480.0
2016-12-29 11:20:00,255.92,256.2,255.86,256.16,5700.0,255.92,256.2,255.86,256.16,5700.0
2016-12-29 11:30:00,256.03,256.61,256.02,256.18,8050.0,256.03,256.61,256.02,256.18,8050.0
2016-12-29 11:40:00,256.37,256.43,255.97,256.06,7353.0,256.37,256.43,255.97,256.06,7353.0
2016-12-29 11:50:00,256.06,256.37,255.93,256.37,2450.0,256.06,256.37,255.93,256.37,2450.0
2016-12-29 12:00:00,256.26,256.36,255.93,255.94,3000.0,256.26,256.36,255.93,255.94,3000.0
2016-12-29 12:10:00,255.93,256.16,255.85,256.05,3050.0,255.93,256.16,255.85,256.05,3050.0
2016-12-29 12:20:00,256.14,256.58,256.14,256.58,1700.0,256.14,256.58,256.14,256.58,1700.0
2016-12-29 12:30:00,256.6,257.26,256.59,256.91,14635.0,256.6,257.26,256.59,256.91,14635.0
2016-12-29 12:40:00,256.89,257.32,256.83,257.32,15882.0,256.89,257.32,256.83,257.32,15882.0
2016-12-29 12:50:00,257.22,257.57,257.11,257.11,5589.0,257.22,257.57,257.11,257.11,5589.0
2016-12-29 13:00:00,257.05,257.17,256.62,256.69,5550.0,257.05,257.17,256.62,256.69,5550.0
2016-12-29 13:10:00,256.68,257.06,256.64,256.87,3947.0,256.68,257.06,256.64,256.87,3947.0
2016-12-29 13:20:00,256.94,256.94,256.63,256.64,2700.0,256.94,256.94,256.63,256.64,2700.0
2016-12-29 13:30:00,256.64,256.71,256.62,256.68,4815.0,256.64,256.71,256.62,256.68,4815.0
2016-12-29 13:40:00,256.65,256.93,256.65,256.93,2655.0,256.65,256.93,256.65,256.93,2655.0
2016-12-29 13:50:00,256.94,257.02,256.75,256.75,2651.0,256.94,257.02,256.75,256.75,2651.0
2016-12-29 14:00:00,256.76,257.02,256.65,257.02,2803.0,256.76,257.02,256.65,257.02,2803.0
2016-12-29 14:10:00,257.0,257.25,256.88,257.1,6775.0,257.0,257.25,256.88,257.1,6775.0
2016-12-29 14:20:00,257.01,257.12,257.0,257.11,3000.0,257.01,257.12,257.0,257.11,3000.0
2016-12-29 14:30:00,257.08,257.46,257.04,257.24,9731.0,257.08,257.46,257.04,257.24,9731.0
2016-12-29 14:40:00,257.31,257.48,257.21,257.27,4735.0,257.31,257.48,257.21,257.27,4735.0
2016-12-29 14:50:00,257.23,257.56,257.23,257.56,1605.0,257.23,257.56,257.23,257.56,1605.0
2016-12-29 15:00:00,257.54,257.67,257.32,257.33,4050.0,257.54,257.67,257.32,257.33,4050.0
2016-12-29 15:10:00,257.4,257.63,257.32,257.52,7609.0,257.4,257.63,257.32,257.52,7609.0
2016-12-29 15:20:00,257.33,257.52,257.33,257.34,400.0,257.33,257.52,257.33,257.34,400.0
2016-12-29 15:30:00,257.39,257.51,257.16,257.17,4997.0,257.39,257.51,257.16,257.17,4997.0
2016-12-29 15:40:00,257.27,257.29,257.03,257.03,4619.0,257.27,257.29,257.03,257.03,4619.0
2016-12-29 15:50:00,257.03,257.4,256.98,257.39,23966.0,257.03,257.4,256.98,257.39,23966.0
2016-12-30 09:30:00,258.16,258.16,256.75,256.75,10253.0,258.16,258.16,256.75,256.75,10253.0
2016-12-30 09:40:00,256.62,256.74,255.65,255.91,15957.0,256.62,256.74,255.65,255.91,15957.0
2016-12-30 09:50:00,255.92,256.52,255.75,256.02,14484.0,255.92,256.52,255.75,256.02,14484.0
2016-12-30 10:00:00,255.8,256.55,255.75,256.01,14356.0,255.8,256.55,255.75,256.01,14356.0
2016-12-30 10:10:00,255.91,255.92,255.27,255.39,3758.0,255.91,255.92,255.27,255.39,3758.0
2016-12-30 10:20:00,255.33,255.48,254.91,255.25,7763.0,255.33,255.48,254.91,255.25,7763.0
2016-12-30 10:30:00,255.48,256.11,255.48,255.99,8993.0,255.48,256.11,255.48,255.99,8993.0
2016-12-30 10:40:00,255.88,256.23,255.79,256.2,2654.0,255.88,256.23,255.79,256.2,2654.0
2016-12-30 10:50:00,256.25,257.41,256.22,257.0,14347.0,256.25,257.41,256.22,257.0,14347.0
2016-12-30 11:00:00,257.11,257.11,255.99,256.0,4200.0,257.11,257.11,255.99,256.0,4200.0
2016-12-30 11:10:00,256.0,256.66,255.56,256.66,7009.0,256.0,256.66,255.56,256.66,7009.0
2016-12-30 11:20:00,256.63,256.84,256.32,256.82,8589.0,256.63,256.84,256.32,256.82,8589.0
2016-12-30 11:30:00,256.83,257.02,256.77,256.86,1200.0,256.83,257.02,256.77,256.86,1200.0
2016-12-30 11:40:00,256.95,257.05,256.81,256.85,3050.0,256.95,257.05,256.81,256.85,3050.0
2016-12-30 11:50:00,256.65,256.9,256.45,256.45,3227.0,256.65,256.9,256.45,256.45,3227.0
2016-12-30 12:00:00,256.31,256.41,255.7,255.77,7417.0,256.31,256.41,255.7,255.77,7417.0
2016-12-30 12:10:00,255.8,255.81,255.51,255.51,1100.0,255.8,255.81,255.51,255.51,1100.0
2016-12-30 12:20:00,255.46,255.6,255.3,255.31,5458.0,255.46,255.6,255.3,255.31,5458.0
2016-12-30 12:30:00,255.32,255.49,254.81,255.27,12792.0,255.32,255.49,254.81,255.27,12792.0
2016-12-30 12:40:00,255.27,255.36,255.01,255.01,2400.0,255.27,255.36,255.01,255.01,2400.0
2016-12-30 12:50:00,255.13,255.13,254.75,255.01,2519.0,255.13,255.13,254.75,255.01,2519.0
2016-12-30 13:00:00,255.05,255.45,255.05,255.21,7381.0,255.05,255.45,255.05,255.21,7381.0
2016-12-30 13:10:00,255.25,255.31,255.09,255.18,3200.0,255.25,255.31,255.09,255.18,3200.0
2016-12-30 13:20:00,255.21,255.42,255.19,255.26,5138.0,255.21,255.42,255.19,255.26,5138.0
2016-12-30 13:30:00,255.37,255.46,255.23,255.24,1577.0,255.37,255.46,255.23,255.24,1577.0
2016-12-30 13:40:00,255.24,255.36,255.05,255.05,1094.0,255.24,255.36,255.05,255.05,1094.0
2016-12-30 13:50:00,254.91,255.19,254.57,254.74,8540.0,254.91,255.19,254.57,254.74,8540.0
2016-12-30 14:00:00,254.61,254.86,254.37,254.37,4761.0,254.61,254.86,254.37,254.37,4761.0
2016-12-30 14:10:00,254.51,254.66,254.24,254.66,5758.0,254.51,254.66,254.24,254.66,5758.0
2016-12-30 14:20:00,254.58,254.58,254.41,254.41,700.0,254.58,254.58,254.41,254.41,700.0
2016-12-30 14:30:00,254.4,254.46,254.29,254.34,2700.0,254.4,254.46,254.29,254.34,2700.0
2016-12-30 14:40:00,254.34,254.37,253.95,253.95,4452.0,254.34,254.37,253.95,253.95,4452.0
2016-12-30 14:50:00,253.89,254.09,253.77,253.77,6300.0,253.89,254.09,253.77,253.77,6300.0
2016-12-30 15:00:00,253.83,254.33,253.62,254.25,3273.0,253.83,254.33,253.62,254.25,3273.0
2016-12-30 15:10:00,254.16,254.95,254.16,254.94,9815.0,254.16,254.95,254.16,254.94,9815.0
2016-12-30 15:20:00,254.87,255.0,254.73,254.95,3360.0,254.87,255.0,254.73,254.95,3360.0
2016-12-30 15:30:00,255.14,255.25,254.78,254.8,5783.0,255.14,255.25,254.78,254.8,5783.0
2016-12-30 15:40:00,254.82,254.83,254.46,254.64,7530.0,254.82,254.83,254.46,254.64,7530.0
2016-12-30 15:50:00,254.53,255.15,254.25,254.94,25680.0,254.53,255.15,254.25,254.94,25680.0
2017-01-03 09:30:00,256.4,259.75,256.2,258.23,34856.0,256.4,259.75,256.2,258.23,34856.0
2017-01-03 09:40:00,258.23,259.34,258.21,258.83,29030.0,258.23,259.34,258.21,258.83,29030.0
2017-01-03 09:50:00,258.85,258.85,258.04,258.6,5730.0,258.85,258.85,258.04,258.6,5730.0
2017-01-03 10:00:00,258.65,259.82,258.65,259.58,20945.0,258.65,259.82,258.65,259.58,20945.0
2017-01-03 10:10:00,259.52,259.55,259.04,259.37,10400.0,259.52,259.55,259.04,259.37,10400.0
2017-01-03 10:20:00,259.43,260.32,259.04,260.32,16497.0,259.43,260.32,259.04,260.32,16497.0
2017-01-03 10:30:00,260.2,260.58,258.38,258.38,17112.0,260.2,260.58,258.38,258.38,17112.0
2017-01-03 10:40:00,258.35,258.58,257.4,257.4,9397.0,258.35,258.58,257.4,257.4,9397.0
2017-01-03 10:50:00,257.45,257.83,257.26,257.44,9418.0,257.45,257.83,257.26,257.44,9418.0
2017-01-03 11:00:00,257.5,257.96,257.13,257.87,12374.0,257.5,257.96,257.13,257.87,12374.0
2017-01-03 11:10:00,257.74,257.74,256.85,256.91,7730.0,257.74,257.74,256.85,256.91,7730.0
2017-01-03 11:20:00,257.01,257.79,256.78,257.79,22786.0,257.01,257.79,256.78,257.79,22786.0
2017-01-03 11:30:00,257.98,258.45,257.55,257.55,6944.0,257.98,258.45,257.55,257.55,6944.0
2017-01-03 11:40:00,257.46,257.46,256.74,256.91,14356.0,257.46,257.46,256.74,256.91,14356.0
2017-01-03 11:50:00,256.76,257.8,256.76,257.8,10918.0,256.76,257.8,256.76,257.8,10918.0
2017-01-03 12:00:00,257.61,257.72,257.4,257.56,10757.0,257.61,257.72,257.4,257.56,10757.0
2017-01-03 12:10:00,257.7,258.39,257.69,258.12,7332.0,257.7,258.39,257.69,258.12,7332.0
2017-01-03 12:20:00,257.95,258.02,257.54,257.54,12755.0,257.95,258.02,257.54,257.54,12755.0
2017-01-03 12:30:00,257.21,257.75,257.0,257.41,5295.0,257.21,257.75,257.0,257.41,5295.0
2017-01-03 12:40:00,257.47,257.47,256.5,256.91,8743.0,257.47,257.47,256.5,256.91,8743.0
2017-01-03 12:50:00,256.85,257.3,256.62,256.75,9700.0,256.85,257.3,256.62,256.75,9700.0
2017-01-03 13:00:00,256.61,257.05,256.32,256.71,15218.0,256.61,257.05,256.32,256.71,15218.0
2017-01-03 13:10:00,256.64,256.64,256.2,256.26,4878.0,256.64,256.64,256.2,256.26,4878.0
2017-01-03 13:20:00,256.27,257.12,256.27,256.87,10623.0,256.27,257.12,256.27,256.87,10623.0
2017-01-03 13:30:00,256.93,257.06,256.6,256.61,3550.0,256.93,257.06,256.6,256.61,3550.0
2017-01-03 13:40:00,256.69,256.94,256.29,256.78,8395.0,256.69,256.94,256.29,256.78,8395.0
2017-01-03 13:50:00,256.82,256.88,256.57,256.76,6215.0,256.82,256.88,256.57,256.76,6215.0
2017-01-03 14:00:00,256.71,257.0,256.69,256.73,4437.0,256.71,257.0,256.69,256.73,4437.0
2017-01-03 14:10:00,256.68,256.98,256.67,256.98,5410.0,256.68,256.98,256.67,256.98,5410.0
2017-01-03 14:20:00,256.85,257.07,256.76,256.84,7755.0,256.85,257.07,256.76,256.84,7755.0
2017-01-03 14:30:00,256.75,256.75,256.14,256.49,5125.0,256.75,256.75,256.14,256.49,5125.0
2017-01-03 14:40:00,256.49,256.49,256.23,256.26,7584.0,256.49,256.49,256.23,256.26,7584.0
2017-01-03 14:50:00,256.26,256.38,256.1,256.35,12164.0,256.26,256.38,256.1,256.35,12164.0
2017-01-03 15:00:00,256.32,256.43,256.11,256.2,9937.0,256.32,256.43,256.11,256.2,9937.0
2017-01-03 15:10:00,256.17,256.34,255.87,256.06,10311.0,256.17,256.34,255.87,256.06,10311.0
2017-01-03 15:20:00,255.94,256.01,255.66,255.66,7000.0,255.94,256.01,255.66,255.66,7000.0
2017-01-03 15:30:00,255.67,256.3,255.61,256.3,13458.0,255.67,256.3,255.61,256.3,13458.0
2017-01-03 15:40:00,256.3,257.14,256.21,257.09,12203.0,256.3,257.14,256.21,257.09,12203.0
2017-01-03 15:50:00,256.94,257.12,256.56,256.66,51351.0,256.94,257.12,256.56,256.66,51351.0
2017-01-04 09:30:00,257.08,259.39,257.08,259.0,19741.0,257.08,259.39,257.08,259.0,19741.0
2017-01-04 09:40:00,259.0,259.11,258.19,259.02,9147.0,259.0,259.11,258.19,259.02,9147.0
2017-01-04 09:50:00,258.88,259.75,258.74,259.68,28058.0,258.88,259.75,258.74,259.68,28058.0
2017-01-04 10:00:00,259.57,259.95,259.32,259.78,20057.0,259.57,259.95,259.32,259.78,20057.0
2017-01-04 10:10:00,259.78,260.38,259.3,260.01,26409.0,259.78,260.38,259.3,260.01,26409.0
2017-01-04 10:20:00,260.1,260.48,259.86,260.28,10424.0,260.1,260.48,259.86,260.28,10424.0
2017-01-04 10:30:00,260.26,260.92,260.08,260.77,11488.0,260.26,260.92,260.08,260.77,11488.0
2017-01-04 10:40:00,260.69,261.38,260.46,261.0,32436.0,260.69,261.38,260.46,261.0,32436.0
2017-01-04 10:50:00,261.11,261.13,260.61,260.67,16345.0,261.11,261.13,260.61,260.67,16345.0
2017-01-04 11:00:00,260.7,261.29,260.67,261.03,6580.0,260.7,261.29,260.67,261.03,6580.0
2017-01-04 11:10:00,260.95,261.3,260.5,260.5,4924.0,260.95,261.3,260.5,260.5,4924.0
2017-01-04 11:20:00,260.5,261.03,260.45,260.69,13241.0,260.5,261.03,260.45,260.69,13241.0
2017-01-04 11:30:00,260.68,261.05,260.56,260.93,7792.0,260.68,261.05,260.56,260.93,7792.0
2017-01-04 11:40:00,260.95,261.59,260.88,261.35,7301.0,260.95,261.59,260.88,261.35,7301.0
2017-01-04 11:50:00,261.3,261.33,260.98,261.33,9558.0,261.3,261.33,260.98,261.33,9558.0
2017-01-04 12:00:00,261.24,261.55,261.23,261.4,3944.0,261.24,261.55,261.23,261.4,3944.0
2017-01-04 12:10:00,261.37,261.47,261.03,261.06,8500.0,261.37,261.47,261.03,261.06,8500.0
2017-01-04 12:20:00,261.13,261.31,260.96,261.02,16382.0,261.13,261.31,260.96,261.02,16382.0
2017-01-04 12:30:00,261.01,261.06,260.74,260.9,10795.0,261.01,261.06,260.74,260.9,10795.0
2017-01-04 12:40:00,260.85,261.5,260.72,261.22,29888.0,260.85,261.5,260.72,261.22,29888.0
2017-01-04 12:50:00,261.31,261.5,261.02,261.27,6400.0,261.31,261.5,261.02,261.27,6400.0
2017-01-04 13:00:00,261.42,261.8,261.34,261.8,7926.0,261.42,261.8,261.34,261.8,7926.0
2017-01-04 13:10:00,261.8,261.83,261.37,261.59,14194.0,261.8,261.83,261.37,261.59,14194.0
2017-01-04 13:20:00,261.56,261.56,261.14,261.28,15108.0,261.56,261.56,261.14,261.28,15108.0
2017-01-04 13:30:00,261.33,261.65,261.12,261.12,16230.0,261.33,261.65,261.12,261.12,16230.0
2017-01-04 13:40:00,261.03,261.03,260.86,261.03,2407.0,261.03,261.03,260.86,261.03,2407.0
2017-01-04 13:50:00,260.94,261.11,260.72,260.72,2948.0,260.94,261.11,260.72,260.72,2948.0
2017-01-04 14:00:00,260.81,260.82,260.57,260.62,1901.0,260.81,260.82,260.57,260.62,1901.0
2017-01-04 14:10:00,260.43,260.91,260.43,260.73,8013.0,260.43,260.91,260.43,260.73,8013.0
2017-01-04 14:20:00,260.73,260.79,260.39,260.75,15025.0,260.73,260.79,260.39,260.75,15025.0
2017-01-04 14:30:00,260.7,260.98,260.7,260.85,4717.0,260.7,260.98,260.7,260.85,4717.0
2017-01-04 14:40:00,260.81,260.83,260.53,260.68,9258.0,260.81,260.83,260.53,260.68,9258.0
2017-01-04 14:50:00,260.64,260.67,260.26,260.59,12143.0,260.64,260.67,260.26,260.59,12143.0
2017-01-04 15:00:00,260.48,260.94,260.45,260.79,5117.0,260.48,260.94,260.45,260.79,5117.0
2017-01-04 15:10:00,260.81,261.49,260.81,261.32,7000.0,260.81,261.49,260.81,261.32,7000.0
2017-01-04 15:20:00,261.32,261.32,260.78,261.09,7678.0,261.32,261.32,260.78,261.09,7678.0
2017-01-04 15:30:00,260.98,261.05,260.72,260.96,12497.0,260.98,261.05,260.72,260.96,12497.0
2017-01-04 15:40:00,260.99,261.1,260.73,260.82,20302.0,260.99,261.1,260.73,260.82,20302.0
2017-01-04 15:50:00,260.84,261.09,260.82,260.92,37007.0,260.84,261.09,260.82,260.92,37007.0
2017-01-05 09:30:00,259.84,260.79,258.41,259.98,19818.0,259.84,260.79,258.41,259.98,19818.0
2017-01-05 09:40:00,259.52,261.9,259.52,260.87,193052.0,259.52,261.9,259.52,260.87,193052.0
2017-01-05 09:50:00,260.85,261.41,259.28,260.92,23295.0,260.85,261.41,259.28,260.92,23295.0
2017-01-05 10:00:00,260.95,260.95,259.85,260.22,18275.0,260.95,260.95,259.85,260.22,18275.0
2017-01-05 10:10:00,260.21,260.88,260.14,260.36,33050.0,260.21,260.88,260.14,260.36,33050.0
2017-01-05 10:20:00,260.4,261.67,260.36,261.55,44239.0,260.4,261.67,260.36,261.55,44239.0
2017-01-05 10:30:00,261.67,262.25,261.64,262.07,56431.0,261.67,262.25,261.64,262.07,56431.0
2017-01-05 10:40:00,262.05,262.15,260.6,260.85,26298.0,262.05,262.15,260.6,260.85,26298.0
2017-01-05 10:50:00,260.84,261.07,260.52,260.97,10644.0,260.84,261.07,260.52,260.97,10644.0
2017-01-05 11:00:00,260.75,261.11,260.38,260.71,13466.0,260.75,261.11,260.38,260.71,13466.0
2017-01-05 11:10:00,260.86,261.05,260.46,260.73,30922.0,260.86,261.05,260.46,260.73,30922.0
2017-01-05 11:20:00,260.58,261.05,260.35,260.64,24298.0,260.58,261.05,260.35,260.64,24298.0
2017-01-05 11:30:00,260.68,261.1,260.6,261.06,27336.0,260.68,261.1,260.6,261.06,27336.0
2017-01-05 11:40:00,260.91,261.14,260.7,260.89,13530.0,260.91,261.14,260.7,260.89,13530.0
2017-01-05 11:50:00,260.93,261.1,260.79,261.0,21295.0,260.93,261.1,260.79,261.0,21295.0
2017-01-05 12:00:00,260.91,261.07,260.75,260.91,8854.0,260.91,261.07,260.75,260.91,8854.0
2017-01-05 12:10:00,260.94,261.65,260.87,261.45,12479.0,260.94,261.65,260.87,261.45,12479.0
2017-01-05 12:20:00,261.48,261.48,261.14,261.15,7363.0,261.48,261.48,261.14,261.15,7363.0
2017-01-05 12:30:00,261.22,261.28,261.01,261.12,9772.0,261.22,261.28,261.01,261.12,9772.0
2017-01-05 12:40:00,261.09,261.51,261.06,261.51,5010.0,261.09,261.51,261.06,261.51,5010.0
2017-01-05 12:50:00,261.45,261.6,261.2,261.33,4400.0,261.45,261.6,261.2,261.33,4400.0
2017-01-05 13:00:00,261.27,261.4,261.16,261.17,2506.0,261.27,261.4,261.16,261.17,2506.0
2017-01-05 13:10:00,261.23,261.4,261.11,261.2,5179.0,261.23,261.4,261.11,261.2,5179.0
2017-01-05 13:20:00,261.18,261.5,261.1,261.43,13980.0,261.18,261.5,261.1,261.43,13980.0
2017-01-05 13:30:00,261.5,262.07,261.4,261.86,21257.0,261.5,262.07,261.4,261.86,21257.0
2017-01-05 13:40:00,261.87,262.05,261.86,262.0,8275.0,261.87,262.05,261.86,262.0,8275.0
2017-01-05 13:50:00,262.0,262.05,261.9,262.02,9708.0,262.0,262.05,261.9,262.02,9708.0
2017-01-05 14:00:00,261.97,262.3,261.96,262.3,2069.0,261.97,262.3,261.96,262.3,2069.0
2017-01-05 14:10:00,262.22,262.5,262.22,262.33,11743.0,262.22,262.5,262.22,262.33,11743.0
2017-01-05 14:20:00,262.29,262.33,262.17,262.25,4341.0,262.29,262.33,262.17,262.25,4341.0
2017-01-05 14:30:00,262.1,262.18,261.86,261.99,12422.0,262.1,262.18,261.86,261.99,12422.0
2017-01-05 14:40:00,261.97,262.1,261.82,261.99,6803.0,261.97,262.1,261.82,261.99,6803.0
2017-01-05 14:50:00,262.0,262.89,261.93,262.89,17396.0,262.0,262.89,261.93,262.89,17396.0
2017-01-05 15:00:00,262.73,264.03,262.7,263.94,84710.0,262.73,264.03,262.7,263.94,84710.0
2017-01-05 15:10:00,263.94,264.94,263.94,264.81,83542.0,263.94,264.94,263.94,264.81,83542.0
2017-01-05 15:20:00,264.78,265.0,264.1,265.0,24830.0,264.78,265.0,264.1,265.0,24830.0
2017-01-05 15:30:00,265.0,266.06,264.65,264.65,91638.0,265.0,266.06,264.65,264.65,91638.0
2017-01-05 15:40:00,264.69,264.69,263.7,263.77,21489.0,264.69,264.69,263.7,263.77,21489.0
2017-01-05 15:50:00,263.78,264.42,263.78,264.14,47438.0,263.78,264.42,263.78,264.14,47438.0
2017-01-06 09:30:00,264.64,264.8,262.28,262.84,10054.0,264.64,264.8,262.28,262.84,10054.0
2017-01-06 09:40:00,263.56,264.53,263.56,264.5,11115.0,263.56,264.53,263.56,264.5,11115.0
2017-01-06 09:50:00,264.84,265.4,264.42,265.07,15079.0,264.84,265.4,264.42,265.07,15079.0
2017-01-06 10:00:00,264.86,265.52,264.7,265.51,17635.0,264.86,265.52,264.7,265.51,17635.0
2017-01-06 10:10:00,265.35,265.45,263.61,263.71,29839.0,265.35,265.45,263.61,263.71,29839.0
2017-01-06 10:20:00,263.89,264.35,263.6,263.78,14623.0,263.89,264.35,263.6,263.78,14623.0
2017-01-06 10:30:00,263.61,264.2,262.92,263.4,13671.0,263.61,264.2,262.92,263.4,13671.0
2017-01-06 10:40:00,263.24,263.45,262.51,263.29,13881.0,263.24,263.45,262.51,263.29,13881.0
2017-01-06 10:50:00,263.29,264.22,262.93,264.12,16061.0,263.29,264.22,262.93,264.12,16061.0
2017-01-06 11:00:00,264.01,264.37,263.79,263.95,9074.0,264.01,264.37,263.79,263.95,9074.0
2017-01-06 11:10:00,264.01,264.2,263.9,263.95,3400.0,264.01,264.2,263.9,263.95,3400.0
2017-01-06 11:20:00,263.75,263.78,263.25,263.25,4900.0,263.75,263.78,263.25,263.25,4900.0
2017-01-06 11:30:00,263.59,263.67,263.15,263.45,15957.0,263.59,263.67,263.15,263.45,15957.0
2017-01-06 11:40:00,263.54,264.16,263.53,264.12,2200.0,263.54,264.16,263.53,264.12,2200.0
2017-01-06 11:50:00,263.97,264.9,263.83,264.56,16690.0,263.97,264.9,263.83,264.56,16690.0
2017-01-06 12:00:00,264.6,264.6,263.97,264.15,16549.0,264.6,264.6,263.97,264.15,16549.0
2017-01-06 12:10:00,264.14,265.35,264.14,265.34,5369.0,264.14,265.35,264.14,265.34,5369.0
2017-01-06 12:20:00,265.34,265.66,264.99,265.4,9457.0,265.34,265.66,264.99,265.4,9457.0
2017-01-06 12:30:00,265.49,266.35,265.49,266.35,13058.0,265.49,266.35,265.49,266.35,13058.0
2017-01-06 12:40:00,266.2,266.35,265.2,265.2,13859.0,266.2,266.35,265.2,265.2,13859.0
2017-01-06 12:50:00,265.23,265.72,265.23,265.63,7200.0,265.23,265.72,265.23,265.63,7200.0
2017-01-06 13:00:00,265.7,266.07,265.68,265.98,29251.0,265.7,266.07,265.68,265.98,29251.0
2017-01-06 13:10:00,265.98,266.13,265.89,265.93,25397.0,265.98,266.13,265.89,265.93,25397.0
2017-01-06 13:20:00,265.96,266.34,265.83,266.14,28174.0,265.96,266.34,265.83,266.14,28174.0
2017-01-06 13:30:00,266.1,266.56,266.05,266.56,23423.0,266.1,266.56,266.05,266.56,23423.0
2017-01-06 13:40:00,266.57,266.81,265.85,266.02,9385.0,266.57,266.81,265.85,266.02,9385.0
2017-01-06 13:50:00,265.91,266.14,265.91,266.06,13137.0,265.91,266.14,265.91,266.06,13137.0
2017-01-06 14:00:00,266.06,266.34,265.89,266.14,28536.0,266.06,266.34,265.89,266.14,28536.0
2017-01-06 14:10:00,266.1,266.41,265.74,265.83,24000.0,266.1,266.41,265.74,265.83,24000.0
2017-01-06 14:20:00,265.92,265.98,264.92,264.93,17761.0,265.92,265.98,264.92,264.93,17761.0
2017-01-06 14:30:00,264.99,265.24,264.67,265.07,12937.0,264.99,265.24,264.67,265.07,12937.0
2017-01-06 14:40:00,265.05,265.23,264.35,264.49,6463.0,265.05,265.23,264.35,264.49,6463.0
2017-01-06 14:50:00,264.39,264.49,264.0,264.0,7215.0,264.39,264.49,264.0,264.0,7215.0
2017-01-06 15:00:00,264.0,264.32,264.0,264.23,7160.0,264.0,264.32,264.0,264.23,7160.0
2017-01-06 15:10:00,264.21,264.21,263.8,264.07,4472.0,264.21,264.21,263.8,264.07,4472.0
2017-01-06 15:20:00,263.98,264.33,263.87,263.95,12161.0,263.98,264.33,263.87,263.95,12161.0
2017-01-06 15:30:00,263.99,263.99,263.54,263.61,5925.0,263.99,263.99,263.54,263.61,5925.0
2017-01-06 15:40:00,263.59,263.72,263.53,263.58,8901.0,263.59,263.72,263.53,263.58,8901.0
2017-01-06 15:50:00,263.6,263.64,263.07,263.31,24081.0,263.6,263.64,263.07,263.31,24081.0
2017-01-09 09:30:00,263.18,264.95,262.74,264.71,17652.0,263.18,264.95,262.74,264.71,17652.0
2017-01-09 09:40:00,264.72,265.31,263.54,263.61,10700.0,264.72,265.31,263.54,263.61,10700.0
2017-01-09 09:50:00,263.52,263.72,262.68,262.9,8594.0,263.52,263.72,262.68,262.9,8594.0
2017-01-09 10:00:00,262.68,262.87,262.0,262.02,7591.0,262.68,262.87,262.0,262.02,7591.0
2017-01-09 10:10:00,262.09,262.53,261.81,262.4,11669.0,262.09,262.53,261.81,262.4,11669.0
2017-01-09 10:20:00,262.26,262.74,261.97,262.39,8016.0,262.26,262.74,261.97,262.39,8016.0
2017-01-09 10:30:00,262.29,262.88,261.97,262.73,4300.0,262.29,262.88,261.97,262.73,4300.0
2017-01-09 10:40:00,262.92,263.32,262.92,263.32,4415.0,262.92,263.32,262.92,263.32,4415.0
2017-01-09 10:50:00,263.35,263.83,263.26,263.63,12087.0,263.35,263.83,263.26,263.63,12087.0
2017-01-09 11:00:00,263.56,263.67,262.92,262.92,8722.0,263.56,263.67,262.92,262.92,8722.0
2017-01-09 11:10:00,262.91,262.97,262.51,262.6,4306.0,262.91,262.97,262.51,262.6,4306.0
2017-01-09 11:20:00,262.61,262.68,262.51,262.67,2195.0,262.61,262.68,262.51,262.67,2195.0
2017-01-09 11:30:00,262.67,262.82,262.51,262.63,2929.0,262.67,262.82,262.51,262.63,2929.0
2017-01-09 11:40:00,262.51,262.89,262.49,262.89,7599.0,262.51,262.89,262.49,262.89,7599.0
2017-01-09 11:50:00,262.82,263.13,262.56,263.13,2636.0,262.82,263.13,262.56,263.13,2636.0
2017-01-09 12:00:00,263.28,263.31,262.9,262.92,12140.0,263.28,263.31,262.9,262.92,12140.0
2017-01-09 12:10:00,262.97,262.97,262.35,262.35,2539.0,262.97,262.97,262.35,262.35,2539.0
2017-01-09 12:20:00,262.5,262.56,262.3,262.3,4718.0,262.5,262.56,262.3,262.3,4718.0
2017-01-09 12:30:00,262.36,262.42,261.82,261.83,2793.0,262.36,262.42,261.82,261.83,2793.0
2017-01-09 12:40:00,261.8,261.8,261.58,261.62,5342.0,261.8,261.8,261.58,261.62,5342.0
2017-01-09 12:50:00,261.67,261.69,261.32,261.32,5204.0,261.67,261.69,261.32,261.32,5204.0
2017-01-09 13:00:00,261.42,261.52,260.95,260.95,15091.0,261.42,261.52,260.95,260.95,15091.0
2017-01-09 13:10:00,260.94,261.51,260.82,261.48,5099.0,260.94,261.51,260.82,261.48,5099.0
2017-01-09 13:20:00,261.35,261.35,260.8,260.96,5945.0,261.35,261.35,260.8,260.96,5945.0
2017-01-09 13:30:00,261.04,261.22,260.8,261.0,3150.0,261.04,261.22,260.8,261.0,3150.0
2017-01-09 13:40:00,261.01,261.06,260.82,260.82,2288.0,261.01,261.06,260.82,260.82,2288.0
2017-01-09 13:50:00,260.83,260.85,260.4,260.43,3639.0,260.83,260.85,260.4,260.43,3639.0
2017-01-09 14:00:00,260.49,260.52,260.15,260.41,6330.0,260.49,260.52,260.15,260.41,6330.0
2017-01-09 14:10:00,260.43,260.48,259.85,260.15,7100.0,260.43,260.48,259.85,260.15,7100.0
2017-01-09 14:20:00,260.31,260.64,260.18,260.34,7457.0,260.31,260.64,260.18,260.34,7457.0
2017-01-09 14:30:00,260.38,260.38,259.86,260.05,12731.0,260.38,260.38,259.86,260.05,12731.0
2017-01-09 14:40:00,260.04,260.09,259.89,259.9,2600.0,260.04,260.09,259.89,259.9,2600.0
2017-01-09 14:50:00,260.0,260.0,259.53,259.87,8277.0,260.0,260.0,259.53,259.87,8277.0
2017-01-09 15:00:00,259.95,260.24,259.86,260.1,5214.0,259.95,260.24,259.86,260.1,5214.0
2017-01-09 15:10:00,260.05,260.42,259.91,260.42,7364.0,260.05,260.42,259.91,260.42,7364.0
2017-01-09 15:20:00,260.47,260.47,260.33,260.43,3000.0,260.47,260.47,260.33,260.43,3000.0
2017-01-09 15:30:00,260.52,260.85,260.47,260.85,5682.0,260.52,260.85,260.47,260.85,5682.0
2017-01-09 15:40:00,260.85,261.06,260.63,260.88,9726.0,260.85,261.06,260.63,260.88,9726.0
2017-01-09 15:50:00,260.84,261.06,260.65,260.79,24487.0,260.84,261.06,260.65,260.79,24487.0
2017-01-10 09:30:00,260.98,262.26,260.98,261.3,7620.0,260.98,262.26,260.98,261.3,7620.0
2017-01-10 09:40:00,261.16,261.93,261.15,261.39,3917.0,261.16,261.93,261.15,261.39,3917.0
2017-01-10 09:50:00,261.73,261.96,260.78,261.26,6464.0,261.73,261.96,260.78,261.26,6464.0
2017-01-10 10:00:00,261.51,262.88,261.26,262.59,23019.0,261.51,262.88,261.26,262.59,23019.0
2017-01-10 10:10:00,262.55,262.85,262.36,262.73,7295.0,262.55,262.85,262.36,262.73,7295.0
2017-01-10 10:20:00,262.84,262.84,261.95,262.27,5037.0,262.84,262.84,261.95,262.27,5037.0
2017-01-10 10:30:00,262.37,262.75,262.21,262.28,5602.0,262.37,262.75,262.21,262.28,5602.0
2017-01-10 10:40:00,262.3,262.5,262.1,262.24,4355.0,262.3,262.5,262.1,262.24,4355.0
2017-01-10 10:50:00,262.01,263.21,262.01,263.04,3114.0,262.01,263.21,262.01,263.04,3114.0
2017-01-10 11:00:00,263.1,264.14,262.7,263.47,39941.0,263.1,264.14,262.7,263.47,39941.0
2017-01-10 11:10:00,263.38,263.59,263.15,263.15,7818.0,263.38,263.59,263.15,263.15,7818.0
2017-01-10 11:20:00,263.34,263.35,262.65,262.79,4135.0,263.34,263.35,262.65,262.79,4135.0
2017-01-10 11:30:00,262.84,263.09,262.83,262.86,8259.0,262.84,263.09,262.83,262.86,8259.0
2017-01-10 11:40:00,262.89,263.12,262.72,263.02,6100.0,262.89,263.12,262.72,263.02,6100.0
2017-01-10 11:50:00,262.99,263.3,262.98,263.1,17809.0,262.99,263.3,262.98,263.1,17809.0
2017-01-10 12:00:00,262.91,263.34,262.91,263.24,2628.0,262.91,263.34,262.91,263.24,2628.0
2017-01-10 12:10:00,263.27,263.75,263.24,263.71,3114.0,263.27,263.75,263.24,263.71,3114.0
2017-01-10 12:20:00,263.81,263.9,263.53,263.53,7550.0,263.81,263.9,263.53,263.53,7550.0
2017-01-10 12:30:00,263.71,263.78,263.53,263.61,6836.0,263.71,263.78,263.53,263.61,6836.0
2017-01-10 12:40:00,263.56,263.56,263.24,263.4,3300.0,263.56,263.56,263.24,263.4,3300.0
2017-01-10 12:50:00,263.42,263.73,263.15,263.32,6700.0,263.42,263.73,263.15,263.32,6700.0
2017-01-10 13:00:00,263.46,263.55,263.15,263.42,11828.0,263.46,263.55,263.15,263.42,11828.0
2017-01-10 13:10:00,263.5,263.55,263.37,263.51,2611.0,263.5,263.55,263.37,263.51,2611.0
2017-01-10 13:20:00,263.43,263.5,262.85,262.85,5075.0,263.43,263.5,262.85,262.85,5075.0
2017-01-10 13:30:00,262.99,263.69,262.88,263.69,4861.0,262.99,263.69,262.88,263.69,4861.0
2017-01-10 13:40:00,263.62,263.62,263.23,263.25,5350.0,263.62,263.62,263.23,263.25,5350.0
2017-01-10 13:50:00,263.33,263.54,262.9,262.9,12163.0,263.33,263.54,262.9,262.9,12163.0
2017-01-10 14:00:00,263.07,263.07,262.26,262.41,11700.0,263.07,263.07,262.26,262.41,11700.0
2017-01-10 14:10:00,262.57,262.83,262.44,262.47,9838.0,262.57,262.83,262.44,262.47,9838.0
2017-01-10 14:20:00,262.72,262.82,262.35,262.35,6635.0,262.72,262.82,262.35,262.35,6635.0
2017-01-10 14:30:00,262.33,262.91,262.24,262.8,3200.0,262.33,262.91,262.24,262.8,3200.0
2017-01-10 14:40:00,262.85,263.03,262.75,263.02,2783.0,262.85,263.03,262.75,263.02,2783.0
2017-01-10 14:50:00,262.93,263.07,262.71,262.71,3700.0,262.93,263.07,262.71,262.71,3700.0
2017-01-10 15:00:00,262.77,263.03,262.7,262.96,6400.0,262.77,263.03,262.7,262.96,6400.0
2017-01-10 15:10:00,263.09,263.09,262.83,262.98,4909.0,263.09,263.09,262.83,262.98,4909.0
2017-01-10 15:20:00,262.92,263.14,262.86,262.88,5900.0,262.92,263.14,262.86,262.88,5900.0
2017-01-10 15:30:00,262.92,263.26,262.88,263.21,6469.0,262.92,263.26,262.88,263.21,6469.0
2017-01-10 15:40:00,263.32,263.32,262.69,262.74,8238.0,263.32,263.32,262.69,262.74,8238.0
2017-01-10 15:50:00,262.69,262.86,262.48,262.53,23080.0,262.69,262.86,262.48,262.53,23080.0
2017-01-11 09:30:00,262.5,264.0,262.5,263.06,11791.0,262.5,264.0,262.5,263.06,11791.0
2017-01-11 09:40:00,263.42,264.2,263.28,264.01,12859.0,263.42,264.2,263.28,264.01,12859.0
2017-01-11 09:50:00,263.82,264.2,263.37,264.1,11893.0,263.82,264.2,263.37,264.1,11893.0
2017-01-11 10:00:00,264.09,264.38,263.52,263.76,8401.0,264.09,264.38,263.52,263.76,8401.0
2017-01-11 10:10:00,263.72,264.0,262.71,262.71,10356.0,263.72,264.0,262.71,262.71,10356.0
2017-01-11 10:20:00,262.8,262.89,262.35,262.4,29556.0,262.8,262.89,262.35,262.4,29556.0
2017-01-11 10:30:00,262.28,262.37,261.91,262.37,3617.0,262.28,262.37,261.91,262.37,3617.0
2017-01-11 10:40:00,262.5,262.84,262.09,262.74,5800.0,262.5,262.84,262.09,262.74,5800.0
2017-01-11 10:50:00,262.99,263.06,262.04,262.04,1946.0,262.99,263.06,262.04,262.04,1946.0
2017-01-11 11:00:00,262.34,262.46,261.83,261.83,12963.0,262.34,262.46,261.83,261.83,12963.0
2017-01-11 11:10:00,262.13,262.87,261.78,262.57,7635.0,262.13,262.87,261.78,262.57,7635.0
2017-01-11 11:20:00,262.59,262.79,262.07,262.07,3841.0,262.59,262.79,262.07,262.07,3841.0
2017-01-11 11:30:00,262.07,262.71,261.13,261.76,11054.0,262.07,262.71,261.13,261.76,11054.0
2017-01-11 11:40:00,262.28,262.81,261.99,262.68,3081.0,262.28,262.81,261.99,262.68,3081.0
2017-01-11 11:50:00,262.61,263.43,262.61,263.43,5416.0,262.61,263.43,262.61,263.43,5416.0
2017-01-11 12:00:00,263.6,263.6,262.59,262.92,3400.0,263.6,263.6,262.59,262.92,3400.0
2017-01-11 12:10:00,262.88,262.88,262.12,262.12,7644.0,262.88,262.88,262.12,262.12,7644.0
2017-01-11 12:20:00,261.77,261.78,261.19,261.73,3462.0,261.77,261.78,261.19,261.73,3462.0
2017-01-11 12:30:00,261.81,261.81,261.54,261.76,2625.0,261.81,261.81,261.54,261.76,2625.0
2017-01-11 12:40:00,261.58,261.58,261.23,261.27,1504.0,261.58,261.58,261.23,261.27,1504.0
2017-01-11 12:50:00,261.17,261.17,261.0,261.09,1373.0,261.17,261.17,261.0,261.09,1373.0
2017-01-11 13:00:00,261.22,261.23,260.9,261.11,3236.0,261.22,261.23,260.9,261.11,3236.0
2017-01-11 13:10:00,261.0,261.0,260.42,260.63,3213.0,261.0,261.0,260.42,260.63,3213.0
2017-01-11 13:20:00,260.74,260.95,260.66,260.78,1900.0,260.74,260.95,260.66,260.78,1900.0
2017-01-11 13:30:00,260.86,261.35,260.6,260.91,3500.0,260.86,261.35,260.6,260.91,3500.0
2017-01-11 13:40:00,261.1,261.26,260.7,260.75,4757.0,261.1,261.26,260.7,260.75,4757.0
2017-01-11 13:50:00,260.64,261.13,260.64,261.13,1806.0,260.64,261.13,260.64,261.13,1806.0
2017-01-11 14:00:00,261.11,261.11,260.71,260.75,3860.0,261.11,261.11,260.71,260.75,3860.0
2017-01-11 14:10:00,260.56,260.87,260.46,260.65,6346.0,260.56,260.87,260.46,260.65,6346.0
2017-01-11 14:20:00,260.68,261.0,260.64,260.64,4529.0,260.68,261.0,260.64,260.64,4529.0
2017-01-11 14:30:00,260.76,261.54,260.62,261.38,3080.0,260.76,261.54,260.62,261.38,3080.0
2017-01-11 14:40:00,261.7,261.7,261.49,261.51,3136.0,261.7,261.7,261.49,261.51,3136.0
2017-01-11 14:50:00,261.44,261.49,261.13,261.32,3106.0,261.44,261.49,261.13,261.32,3106.0
2017-01-11 15:00:00,261.23,261.79,261.23,261.54,8521.0,261.23,261.79,261.23,261.54,8521.0
2017-01-11 15:10:00,261.44,261.54,261.32,261.45,6033.0,261.44,261.54,261.32,261.45,6033.0
2017-01-11 15:20:00,261.49,261.96,261.33,261.72,8420.0,261.49,261.96,261.33,261.72,8420.0
2017-01-11 15:30:00,261.85,262.29,261.85,262.21,8966.0,261.85,262.29,261.85,262.21,8966.0
2017-01-11 15:40:00,262.19,262.19,261.78,261.94,13162.0,262.19,262.19,261.78,261.94,13162.0
2017-01-11 15:50:00,262.02,262.25,261.96,262.13,30553.0,262.02,262.25,261.96,262.13,30553.0
2017-01-12 09:30:00,262.03,262.07,260.29,260.57,14432.0,262.03,262.07,260.29,260.57,14432.0
2017-01-12 09:40:00,261.01,261.6,260.49,261.6,7211.0,261.01,261.6,260.49,261.6,7211.0
2017-01-12 09:50:00,261.44,261.68,261.01,261.1,5204.0,261.44,261.68,261.01,261.1,5204.0
2017-01-12 10:00:00,261.14,261.25,260.25,260.37,10103.0,261.14,261.25,260.25,260.37,10103.0
2017-01-12 10:10:00,260.4,260.89,259.85,259.85,8102.0,260.4,260.89,259.85,259.85,8102.0
2017-01-12 10:20:00,259.85,260.47,259.84,259.9,8323.0,259.85,260.47,259.84,259.9,8323.0
2017-01-12 10:30:00,260.16,260.3,259.0,259.3,14576.0,260.16,260.3,259.0,259.3,14576.0
2017-01-12 10:40:00,259.36,260.06,259.25,259.65,7618.0,259.36,260.06,259.25,259.65,7618.0
2017-01-12 10:50:00,259.61,260.48,259.61,260.12,4641.0,259.61,260.48,259.61,260.12,4641.0
2017-01-12 11:00:00,260.09,260.09,259.37,259.62,3830.0,260.09,260.09,259.37,259.62,3830.0
2017-01-12 11:10:00,259.68,260.06,259.6,259.76,5300.0,259.68,260.06,259.6,259.76,5300.0
2017-01-12 11:20:00,259.83,260.21,259.53,260.14,5509.0,259.83,260.21,259.53,260.14,5509.0
2017-01-12 11:30:00,260.47,260.47,259.73,259.84,9100.0,260.47,260.47,259.73,259.84,9100.0
2017-01-12 11:40:00,259.94,260.2,259.63,259.63,2200.0,259.94,260.2,259.63,259.63,2200.0
2017-01-12 11:50:00,259.63,259.94,259.25,259.46,2416.0,259.63,259.94,259.25,259.46,2416.0
2017-01-12 12:00:00,259.47,260.32,259.46,259.65,4450.0,259.47,260.32,259.46,259.65,4450.0
2017-01-12 12:10:00,259.9,260.25,259.73,260.25,4075.0,259.9,260.25,259.73,260.25,4075.0
2017-01-12 12:20:00,260.32,260.68,260.11,260.68,13506.0,260.32,260.68,260.11,260.68,13506.0
2017-01-12 12:30:00,260.74,260.91,260.25,260.4,10215.0,260.74,260.91,260.25,260.4,10215.0
2017-01-12 12:40:00,260.26,260.28,259.9,260.07,5903.0,260.26,260.28,259.9,260.07,5903.0
2017-01-12 12:50:00,260.1,260.35,260.04,260.26,12766.0,260.1,260.35,260.04,260.26,12766.0
2017-01-12 13:00:00,260.15,260.65,260.15,260.55,8743.0,260.15,260.65,260.15,260.55,8743.0
2017-01-12 13:10:00,260.45,260.8,260.45,260.6,4400.0,260.45,260.8,260.45,260.6,4400.0
2017-01-12 13:20:00,260.66,260.71,260.33,260.34,6000.0,260.66,260.71,260.33,260.34,6000.0
2017-01-12 13:30:00,260.37,260.84,260.23,260.7,5699.0,260.37,260.84,260.23,260.7,5699.0
2017-01-12 13:40:00,260.65,261.14,260.65,260.96,2400.0,260.65,261.14,260.65,260.96,2400.0
2017-01-12 13:50:00,261.13,261.13,260.74,260.74,3697.0,261.13,261.13,260.74,260.74,3697.0
2017-01-12 14:00:00,260.61,260.9,260.61,260.85,7032.0,260.61,260.9,260.61,260.85,7032.0
2017-01-12 14:10:00,260.79,261.1,260.69,260.86,4975.0,260.79,261.1,260.69,260.86,4975.0
2017-01-12 14:20:00,260.79,260.99,260.65,260.88,3200.0,260.79,260.99,260.65,260.88,3200.0
2017-01-12 14:30:00,260.95,261.54,260.93,261.32,5900.0,260.95,261.54,260.93,261.32,5900.0
2017-01-12 14:40:00,261.29,261.42,260.77,260.81,2606.0,261.29,261.42,260.77,260.81,2606.0
2017-01-12 14:50:00,260.75,260.95,260.7,260.95,3260.0,260.75,260.95,260.7,260.95,3260.0
2017-01-12 15:00:00,260.95,261.03,260.6,260.6,8425.0,260.95,261.03,260.6,260.6,8425.0
2017-01-12 15:10:00,260.62,260.66,260.22,260.38,5793.0,260.62,260.66,260.22,260.38,5793.0
2017-01-12 15:20:00,260.39,260.44,260.11,260.32,5600.0,260.39,260.44,260.11,260.32,5600.0
2017-01-12 15:30:00,260.45,261.02,260.36,260.97,8932.0,260.45,261.02,260.36,260.97,8932.0
2017-01-12 15:40:00,261.06,261.18,260.74,261.1,9707.0,261.06,261.18,260.74,261.1,9707.0
2017-01-12 15:50:00,261.06,261.2,260.87,260.94,30811.0,261.06,261.2,260.87,260.94,30811.0
2017-01-13 09:30:00,260.74,262.25,260.74,261.37,15531.0,260.74,262.25,260.74,261.37,15531.0
2017-01-13 09:40:00,261.55,261.85,261.16,261.36,2854.0,261.55,261.85,261.16,261.36,2854.0
2017-01-13 09:50:00,261.45,261.56,260.4,260.55,12324.0,261.45,261.56,260.4,260.55,12324.0
2017-01-13 10:00:00,260.79,261.51,260.75,260.99,9897.0,260.79,261.51,260.75,260.99,9897.0
2017-01-13 10:10:00,261.05,261.24,260.6,260.65,2800.0,261.05,261.24,260.6,260.65,2800.0
2017-01-13 10:20:00,260.65,260.81,259.76,259.89,12728.0,260.65,260.81,259.76,259.89,12728.0
2017-01-13 10:30:00,259.81,260.42,259.81,260.32,7025.0,259.81,260.42,259.81,260.32,7025.0
2017-01-13 10:40:00,260.22,260.22,259.71,259.88,4506.0,260.22,260.22,259.71,259.88,4506.0
2017-01-13 10:50:00,259.81,260.52,259.81,260.52,7152.0,259.81,260.52,259.81,260.52,7152.0
2017-01-13 11:00:00,260.52,260.99,260.43,260.51,9058.0,260.52,260.99,260.43,260.51,9058.0
2017-01-13 11:10:00,260.63,260.97,260.63,260.89,3415.0,260.63,260.97,260.63,260.89,3415.0
2017-01-13 11:20:00,260.98,261.02,260.69,260.69,5300.0,260.98,261.02,260.69,260.69,5300.0
2017-01-13 11:30:00,260.82,260.97,260.62,260.89,4520.0,260.82,260.97,260.62,260.89,4520.0
2017-01-13 11:40:00,260.72,260.81,260.45,260.45,3198.0,260.72,260.81,260.45,260.45,3198.0
2017-01-13 11:50:00,260.48,260.77,260.48,260.65,1300.0,260.48,260.77,260.48,260.65,1300.0
2017-01-13 12:00:00,260.72,260.88,260.53,260.81,4568.0,260.72,260.88,260.53,260.81,4568.0
2017-01-13 12:10:00,260.76,260.95,260.72,260.94,2861.0,260.76,260.95,260.72,260.94,2861.0
2017-01-13 12:20:00,260.78,260.79,260.75,260.77,500.0,260.78,260.79,260.75,260.77,500.0
2017-01-13 12:30:00,260.83,261.37,260.82,261.37,1302.0,260.83,261.37,260.82,261.37,1302.0
2017-01-13 12:40:00,261.37,261.39,261.14,261.15,4000.0,261.37,261.39,261.14,261.15,4000.0
2017-01-13 12:50:00,261.18,261.87,261.15,261.69,5233.0,261.18,261.87,261.15,261.69,5233.0
2017-01-13 13:00:00,261.74,261.95,261.7,261.74,13361.0,261.74,261.95,261.7,261.74,13361.0
2017-01-13 13:10:00,261.85,262.25,261.75,262.08,13627.0,261.85,262.25,261.75,262.08,13627.0
2017-01-13 13:20:00,262.12,262.14,261.76,261.8,16967.0,262.12,262.14,261.76,261.8,16967.0
2017-01-13 13:30:00,261.76,262.11,261.76,261.95,3106.0,261.76,262.11,261.76,261.95,3106.0
2017-01-13 13:40:00,261.95,262.11,261.91,262.1,2500.0,261.95,262.11,261.91,262.1,2500.0
2017-01-13 13:50:00,261.95,262.01,261.58,261.6,5833.0,261.95,262.01,261.58,261.6,5833.0
2017-01-13 14:00:00,261.63,262.03,261.19,261.82,11605.0,261.63,262.03,261.19,261.82,11605.0
2017-01-13 14:10:00,261.8,261.82,261.58,261.71,5572.0,261.8,261.82,261.58,261.71,5572.0
2017-01-13 14:20:00,261.77,261.8,261.29,261.29,4199.0,261.77,261.8,261.29,261.29,4199.0
2017-01-13 14:30:00,261.15,261.15,260.75,260.81,14416.0,261.15,261.15,260.75,260.81,14416.0
2017-01-13 14:40:00,260.75,260.81,260.52,260.59,5924.0,260.75,260.81,260.52,260.59,5924.0
2017-01-13 14:50:00,260.59,261.21,260.29,261.18,6802.0,260.59,261.21,260.29,261.18,6802.0
2017-01-13 15:00:00,261.08,261.27,260.93,261.22,6851.0,261.08,261.27,260.93,261.22,6851.0
2017-01-13 15:10:00,261.21,261.34,261.05,261.05,6006.0,261.21,261.34,261.05,261.05,6006.0
2017-01-13 15:20:00,261.05,261.25,261.05,261.24,11620.0,261.05,261.25,261.05,261.24,11620.0
2017-01-13 15:30:00,261.24,261.55,261.18,261.53,13289.0,261.24,261.55,261.18,261.53,13289.0
2017-01-13 15:40:00,261.49,261.62,261.37,261.43,12405.0,261.49,261.62,261.37,261.43,12405.0
2017-01-13 15:50:00,261.49,261.58,261.34,261.4,18380.0,261.49,261.58,261.34,261.4,18380.0
2017-01-17 09:30:00,260.95,263.97,259.5,263.75,13119.0,260.95,263.97,259.5,263.75,13119.0
2017-01-17 09:40:00,263.44,263.94,263.0,263.15,5100.0,263.44,263.94,263.0,263.15,5100.0
2017-01-17 09:50:00,263.06,263.31,262.35,262.35,7500.0,263.06,263.31,262.35,262.35,7500.0
2017-01-17 10:00:00,262.6,263.64,262.41,263.49,4280.0,262.6,263.64,262.41,263.49,4280.0
2017-01-17 10:10:00,263.94,264.17,263.47,263.58,3808.0,263.94,264.17,263.47,263.58,3808.0
2017-01-17 10:20:00,263.58,263.78,263.01,263.26,6150.0,263.58,263.78,263.01,263.26,6150.0
2017-01-17 10:30:00,263.46,263.72,263.31,263.49,5100.0,263.46,263.72,263.31,263.49,5100.0
2017-01-17 10:40:00,263.54,264.13,263.32,263.32,15676.0,263.54,264.13,263.32,263.32,15676.0
2017-01-17 10:50:00,263.61,263.98,263.55,263.76,4558.0,263.61,263.98,263.55,263.76,4558.0
2017-01-17 11:00:00,264.0,264.74,263.87,264.58,12080.0,264.0,264.74,263.87,264.58,12080.0
2017-01-17 11:10:00,264.74,264.75,264.29,264.55,5999.0,264.74,264.75,264.29,264.55,5999.0
2017-01-17 11:20:00,264.46,264.88,264.44,264.61,6874.0,264.46,264.88,264.44,264.61,6874.0
2017-01-17 11:30:00,264.39,264.65,264.17,264.3,10581.0,264.39,264.65,264.17,264.3,10581.0
2017-01-17 11:40:00,264.26,264.69,264.1,264.4,10438.0,264.26,264.69,264.1,264.4,10438.0
2017-01-17 11:50:00,264.48,264.5,264.1,264.11,6933.0,264.48,264.5,264.1,264.11,6933.0
2017-01-17 12:00:00,264.09,264.29,264.05,264.05,2022.0,264.09,264.29,264.05,264.05,2022.0
2017-01-17 12:10:00,264.05,264.05,263.75,263.75,1810.0,264.05,264.05,263.75,263.75,1810.0
2017-01-17 12:20:00,263.73,264.22,263.47,264.22,11664.0,263.73,264.22,263.47,264.22,11664.0
2017-01-17 12:30:00,264.08,264.23,263.93,264.03,7824.0,264.08,264.23,263.93,264.03,7824.0
2017-01-17 12:40:00,263.94,264.1,263.83,263.84,9019.0,263.94,264.1,263.83,263.84,9019.0
2017-01-17 12:50:00,263.93,264.27,263.93,264.27,8092.0,263.93,264.27,263.93,264.27,8092.0
2017-01-17 13:00:00,264.26,264.31,264.04,264.04,5339.0,264.26,264.31,264.04,264.04,5339.0
2017-01-17 13:10:00,264.07,264.22,263.87,264.06,20181.0,264.07,264.22,263.87,264.06,20181.0
2017-01-17 13:20:00,264.09,264.14,263.56,263.56,14327.0,264.09,264.14,263.56,263.56,14327.0
2017-01-17 13:30:00,263.62,263.86,263.62,263.73,2741.0,263.62,263.86,263.62,263.73,2741.0
2017-01-17 13:40:00,263.57,263.62,263.36,263.53,5103.0,263.57,263.62,263.36,263.53,5103.0
2017-01-17 13:50:00,263.47,263.47,263.29,263.44,3525.0,263.47,263.47,263.29,263.44,3525.0
2017-01-17 14:00:00,263.34,263.43,263.21,263.26,5376.0,263.34,263.43,263.21,263.26,5376.0
2017-01-17 14:10:00,263.27,263.28,263.03,263.04,3600.0,263.27,263.28,263.03,263.04,3600.0
2017-01-17 14:20:00,262.98,263.03,262.32,262.32,11713.0,262.98,263.03,262.32,262.32,11713.0
2017-01-17 14:30:00,262.41,262.5,262.34,262.48,10693.0,262.41,262.5,262.34,262.48,10693.0
2017-01-17 14:40:00,262.46,262.84,262.45,262.84,5081.0,262.46,262.84,262.45,262.84,5081.0
2017-01-17 14:50:00,262.68,262.99,262.63,262.99,5063.0,262.68,262.99,262.63,262.99,5063.0
2017-01-17 15:00:00,262.99,262.99,262.56,262.56,3235.0,262.99,262.99,262.56,262.56,3235.0
2017-01-17 15:10:00,262.66,263.13,262.65,262.93,3409.0,262.66,263.13,262.65,262.93,3409.0
2017-01-17 15:20:00,263.0,263.12,262.85,262.92,4813.0,263.0,263.12,262.85,262.92,4813.0
2017-01-17 15:30:00,262.92,263.18,262.88,263.18,5600.0,262.92,263.18,262.88,263.18,5600.0
2017-01-17 15:40:00,263.12,263.24,263.02,263.2,10000.0,263.12,263.24,263.02,263.2,10000.0
2017-01-17 15:50:00,263.19,263.25,262.99,263.07,16902.0,263.19,263.25,262.99,263.07,16902.0
2017-01-18 09:30:00,264.04,264.82,262.38,263.29,11742.0,264.04,264.82,262.38,263.29,11742.0
2017-01-18 09:40:00,262.95,262.95,261.92,262.26,6370.0,262.95,262.95,261.92,262.26,6370.0
2017-01-18 09:50:00,262.35,262.7,261.92,262.27,18891.0,262.35,262.7,261.92,262.27,18891.0
2017-01-18 10:00:00,262.12,262.51,262.06,262.27,26652.0,262.12,262.51,262.06,262.27,26652.0
2017-01-18 10:10:00,262.2,262.69,262.1,262.68,4031.0,262.2,262.69,262.1,262.68,4031.0
2017-01-18 10:20:00,262.74,262.74,262.25,262.25,9247.0,262.74,262.74,262.25,262.25,9247.0
2017-01-18 10:30:00,262.44,262.45,261.95,262.04,12667.0,262.44,262.45,261.95,262.04,12667.0
2017-01-18 10:40:00,261.95,262.22,261.75,262.09,9989.0,261.95,262.22,261.75,262.09,9989.0
2017-01-18 10:50:00,262.24,262.71,262.16,262.71,8643.0,262.24,262.71,262.16,262.71,8643.0
2017-01-18 11:00:00,262.79,263.54,262.71,263.38,7677.0,262.79,263.54,262.71,263.38,7677.0
2017-01-18 11:10:00,263.55,263.85,263.37,263.78,9100.0,263.55,263.85,263.37,263.78,9100.0
2017-01-18 11:20:00,263.81,264.0,263.71,263.94,8250.0,263.81,264.0,263.71,263.94,8250.0
2017-01-18 11:30:00,263.95,264.24,263.9,264.24,6400.0,263.95,264.24,263.9,264.24,6400.0
2017-01-18 11:40:00,264.24,264.76,264.23,264.71,9388.0,264.24,264.76,264.23,264.71,9388.0
2017-01-18 11:50:00,264.76,265.0,264.35,264.52,7955.0,264.76,265.0,264.35,264.52,7955.0
2017-01-18 12:00:00,264.56,264.91,264.5,264.65,4582.0,264.56,264.91,264.5,264.65,4582.0
2017-01-18 12:10:00,264.81,264.99,264.58,264.81,5895.0,264.81,264.99,264.58,264.81,5895.0
2017-01-18 12:20:00,264.65,264.9,264.46,264.58,18317.0,264.65,264.9,264.46,264.58,18317.0
2017-01-18 12:30:00,264.54,264.85,264.34,264.83,3842.0,264.54,264.85,264.34,264.83,3842.0
2017-01-18 12:40:00,264.48,264.59,264.32,264.39,3000.0,264.48,264.59,264.32,264.39,3000.0
2017-01-18 12:50:00,264.37,264.42,264.14,264.26,3472.0,264.37,264.42,264.14,264.26,3472.0
2017-01-18 13:00:00,264.19,264.29,263.95,264.2,6368.0,264.19,264.29,263.95,264.2,6368.0
2017-01-18 13:10:00,264.02,264.07,263.94,264.07,1800.0,264.02,264.07,263.94,264.07,1800.0
2017-01-18 13:20:00,264.0,264.02,263.88,263.98,3254.0,264.0,264.02,263.88,263.98,3254.0
2017-01-18 13:30:00,264.0,264.04,263.88,263.94,2600.0,264.0,264.04,263.88,263.94,2600.0
2017-01-18 13:40:00,263.99,263.99,263.56,263.87,6630.0,263.99,263.99,263.56,263.87,6630.0
2017-01-18 13:50:00,263.87,263.98,263.69,263.85,5184.0,263.87,263.98,263.69,263.85,5184.0
2017-01-18 14:00:00,263.81,264.06,263.74,263.94,6585.0,263.81,264.06,263.74,263.94,6585.0
2017-01-18 14:10:00,263.91,264.14,263.87,264.14,1500.0,263.91,264.14,263.87,264.14,1500.0
2017-01-18 14:20:00,264.03,264.39,263.97,264.32,4770.0,264.03,264.39,263.97,264.32,4770.0
2017-01-18 14:30:00,264.36,264.36,264.19,264.19,3720.0,264.36,264.36,264.19,264.19,3720.0
2017-01-18 14:40:00,264.21,264.45,264.17,264.45,6519.0,264.21,264.45,264.17,264.45,6519.0
2017-01-18 14:50:00,264.51,264.84,264.47,264.8,9502.0,264.51,264.84,264.47,264.8,9502.0
2017-01-18 15:00:00,264.77,265.1,264.77,264.99,16299.0,264.77,265.1,264.77,264.99,16299.0
2017-01-18 15:10:00,265.0,265.59,264.95,265.55,13961.0,265.0,265.59,264.95,265.55,13961.0
2017-01-18 15:20:00,265.57,265.58,265.06,265.1,5931.0,265.57,265.58,265.06,265.1,5931.0
2017-01-18 15:30:00,265.1,265.18,264.98,265.16,8773.0,265.1,265.18,264.98,265.16,8773.0
2017-01-18 15:40:00,265.16,265.45,265.11,265.2,16511.0,265.16,265.45,265.11,265.2,16511.0
2017-01-18 15:50:00,265.23,265.71,265.18,265.52,47065.0,265.23,265.71,265.18,265.52,47065.0
2017-01-19 09:30:00,265.76,265.85,264.97,265.63,6583.0,265.76,265.85,264.97,265.63,6583.0
2017-01-19 09:40:00,265.5,265.92,265.4,265.7,7388.0,265.5,265.92,265.4,265.7,7388.0
2017-01-19 09:50:00,265.71,267.32,265.7,267.32,12499.0,265.71,267.32,265.7,267.32,12499.0
2017-01-19 10:00:00,267.47,267.78,266.58,266.59,20492.0,267.47,267.78,266.58,266.59,20492.0
2017-01-19 10:10:00,266.63,266.67,265.91,266.13,9248.0,266.63,266.67,265.91,266.13,9248.0
2017-01-19 10:20:00,265.96,266.42,265.57,266.01,3617.0,265.96,266.42,265.57,266.01,3617.0
2017-01-19 10:30:00,266.18,267.96,266.14,267.5,40975.0,266.18,267.96,266.14,267.5,40975.0
2017-01-19 10:40:00,267.41,267.41,266.64,267.0,15917.0,267.41,267.41,266.64,267.0,15917.0
2017-01-19 10:50:00,266.96,266.97,266.32,266.51,21270.0,266.96,266.97,266.32,266.51,21270.0
2017-01-19 11:00:00,266.38,266.78,266.12,266.16,34777.0,266.38,266.78,266.12,266.16,34777.0
2017-01-19 11:10:00,266.14,267.07,266.12,266.61,48012.0,266.14,267.07,266.12,266.61,48012.0
2017-01-19 11:20:00,266.55,266.63,266.07,266.41,15792.0,266.55,266.63,266.07,266.41,15792.0
2017-01-19 11:30:00,266.47,266.7,266.3,266.43,11907.0,266.47,266.7,266.3,266.43,11907.0
2017-01-19 11:40:00,266.44,266.65,266.4,266.51,3337.0,266.44,266.65,266.4,266.51,3337.0
2017-01-19 11:50:00,266.48,266.54,266.07,266.19,21033.0,266.48,266.54,266.07,266.19,21033.0
2017-01-19 12:00:00,266.19,266.19,265.8,266.0,10500.0,266.19,266.19,265.8,266.0,10500.0
2017-01-19 12:10:00,265.98,266.25,265.8,266.1,10399.0,265.98,266.25,265.8,266.1,10399.0
2017-01-19 12:20:00,266.09,266.09,265.85,266.08,5093.0,266.09,266.09,265.85,266.08,5093.0
2017-01-19 12:30:00,266.04,266.15,265.86,266.03,7800.0,266.04,266.15,265.86,266.03,7800.0
2017-01-19 12:40:00,266.06,266.12,265.83,265.98,16406.0,266.06,266.12,265.83,265.98,16406.0
2017-01-19 12:50:00,265.91,266.15,265.88,266.02,9443.0,265.91,266.15,265.88,266.02,9443.0
2017-01-19 13:00:00,265.91,266.2,265.84,266.01,25414.0,265.91,266.2,265.84,266.01,25414.0
2017-01-19 13:10:00,266.0,266.38,265.94,265.94,51394.0,266.0,266.38,265.94,265.94,51394.0
2017-01-19 13:20:00,265.88,265.88,265.14,265.3,5552.0,265.88,265.88,265.14,265.3,5552.0
2017-01-19 13:30:00,265.3,265.94,265.23,265.38,7778.0,265.3,265.94,265.23,265.38,7778.0
2017-01-19 13:40:00,265.47,265.5,265.22,265.42,9461.0,265.47,265.5,265.22,265.42,9461.0
2017-01-19 13:50:00,265.45,265.54,265.23,265.45,17177.0,265.45,265.54,265.23,265.45,17177.0
2017-01-19 14:00:00,265.48,265.71,265.28,265.49,24706.0,265.48,265.71,265.28,265.49,24706.0
2017-01-19 14:10:00,265.52,265.58,265.28,265.46,28472.0,265.52,265.58,265.28,265.46,28472.0
2017-01-19 14:20:00,265.5,265.67,265.27,265.5,18568.0,265.5,265.67,265.27,265.5,18568.0
2017-01-19 14:30:00,265.49,265.55,265.32,265.5,14790.0,265.49,265.55,265.32,265.5,14790.0
2017-01-19 14:40:00,265.4,265.59,265.29,265.45,15455.0,265.4,265.59,265.29,265.45,15455.0
2017-01-19 14:50:00,265.48,265.57,265.32,265.46,19036.0,265.48,265.57,265.32,265.46,19036.0
2017-01-19 15:00:00,265.5,265.53,265.34,265.39,18995.0,265.5,265.53,265.34,265.39,18995.0
2017-01-19 15:10:00,265.43,265.78,265.3,265.57,16679.0,265.43,265.78,265.3,265.57,16679.0
2017-01-19 15:20:00,265.59,266.16,265.47,265.75,10309.0,265.59,266.16,265.47,265.75,10309.0
2017-01-19 15:30:00,265.75,266.09,265.66,265.92,14045.0,265.75,266.09,265.66,265.92,14045.0
2017-01-19 15:40:00,265.81,265.92,265.72,265.77,16209.0,265.81,265.92,265.72,265.77,16209.0
2017-01-19 15:50:00,265.89,266.16,265.82,266.13,27163.0,265.89,266.16,265.82,266.13,27163.0
2017-01-20 09:30:00,267.13,267.22,265.5,265.5,31242.0,267.13,267.22,265.5,265.5,31242.0
2017-01-20 09:40:00,265.7,266.37,265.34,265.81,17828.0,265.7,266.37,265.34,265.81,17828.0
2017-01-20 09:50:00,265.68,266.57,265.66,266.56,16626.0,265.68,266.57,265.66,266.56,16626.0
2017-01-20 10:00:00,266.41,266.59,265.73,266.24,15952.0,266.41,266.59,265.73,266.24,15952.0
2017-01-20 10:10:00,266.3,266.3,265.88,265.93,5700.0,266.3,266.3,265.88,265.93,5700.0
2017-01-20 10:20:00,265.93,266.2,265.81,266.12,11254.0,265.93,266.2,265.81,266.12,11254.0
2017-01-20 10:30:00,266.23,266.32,265.9,266.14,18600.0,266.23,266.32,265.9,266.14,18600.0
2017-01-20 10:40:00,266.15,266.22,265.59,265.99,24332.0,266.15,266.22,265.59,265.99,24332.0
2017-01-20 10:50:00,265.94,266.45,265.94,266.3,6092.0,265.94,266.45,265.94,266.3,6092.0
2017-01-20 11:00:00,266.25,266.34,265.9,265.95,9018.0,266.25,266.34,265.9,265.95,9018.0
2017-01-20 11:10:00,266.0,266.24,265.69,266.12,19680.0,266.0,266.24,265.69,266.12,19680.0
2017-01-20 11:20:00,266.15,266.19,265.99,266.12,9670.0,266.15,266.19,265.99,266.12,9670.0
2017-01-20 11:30:00,266.03,266.2,266.03,266.13,5260.0,266.03,266.2,266.03,266.13,5260.0
2017-01-20 11:40:00,266.15,266.21,265.94,266.05,15344.0,266.15,266.21,265.94,266.05,15344.0
2017-01-20 11:50:00,266.1,266.35,266.1,266.25,5676.0,266.1,266.35,266.1,266.25,5676.0
2017-01-20 12:00:00,266.23,266.23,265.5,266.11,17904.0,266.23,266.23,265.5,266.11,17904.0
2017-01-20 12:10:00,266.05,266.74,265.85,266.73,16665.0,266.05,266.74,265.85,266.73,16665.0
2017-01-20 12:20:00,266.56,266.82,266.28,266.28,2744.0,266.56,266.82,266.28,266.28,2744.0
2017-01-20 12:30:00,266.11,266.11,265.55,266.01,20873.0,266.11,266.11,265.55,266.01,20873.0
2017-01-20 12:40:00,266.03,266.48,265.83,266.0,29861.0,266.03,266.48,265.83,266.0,29861.0
2017-01-20 12:50:00,266.0,266.17,265.73,266.0,16353.0,266.0,266.17,265.73,266.0,16353.0
2017-01-20 13:00:00,266.0,266.19,265.95,266.15,13099.0,266.0,266.19,265.95,266.15,13099.0
2017-01-20 13:10:00,266.24,266.64,266.17,266.43,7264.0,266.24,266.64,266.17,266.43,7264.0
2017-01-20 13:20:00,266.62,266.62,266.33,266.43,8834.0,266.62,266.62,266.33,266.43,8834.0
2017-01-20 13:30:00,266.43,266.43,266.12,266.19,1905.0,266.43,266.43,266.12,266.19,1905.0
2017-01-20 13:40:00,266.19,266.31,266.04,266.04,3004.0,266.19,266.31,266.04,266.04,3004.0
2017-01-20 13:50:00,266.0,266.21,265.94,266.09,10711.0,266.0,266.21,265.94,266.09,10711.0
2017-01-20 14:00:00,266.11,266.23,266.08,266.23,1425.0,266.11,266.23,266.08,266.23,1425.0
2017-01-20 14:10:00,266.24,266.25,265.94,265.94,4300.0,266.24,266.25,265.94,265.94,4300.0
2017-01-20 14:20:00,265.94,265.94,265.39,265.39,15996.0,265.94,265.94,265.39,265.39,15996.0
2017-01-20 14:30:00,265.5,265.96,265.44,265.91,5533.0,265.5,265.96,265.44,265.91,5533.0
2017-01-20 14:40:00,265.96,266.12,265.79,265.79,1900.0,265.96,266.12,265.79,265.79,1900.0
2017-01-20 14:50:00,265.84,265.97,265.75,265.9,2852.0,265.84,265.97,265.75,265.9,2852.0
2017-01-20 15:00:00,265.9,266.1,265.88,266.01,6423.0,265.9,266.1,265.88,266.01,6423.0
2017-01-20 15:10:00,266.01,266.15,265.75,265.86,11194.0,266.01,266.15,265.75,265.86,11194.0
2017-01-20 15:20:00,265.75,265.77,265.58,265.67,18442.0,265.75,265.77,265.58,265.67,18442.0
2017-01-20 15:30:00,265.72,266.09,265.62,266.09,11587.0,265.72,266.09,265.62,266.09,11587.0
2017-01-20 15:40:00,266.13,266.14,265.8,265.88,7614.0,266.13,266.14,265.8,265.88,7614.0
2017-01-20 15:50:00,265.91,266.29,265.8,266.23,39165.0,265.91,266.29,265.8,266.23,39165.0
2017-01-23 09:30:00,265.9,266.07,264.66,265.91,16718.0,265.9,266.07,264.66,265.91,16718.0
2017-01-23 09:40:00,266.0,266.0,265.66,265.66,4778.0,266.0,266.0,265.66,265.66,4778.0
2017-01-23 09:50:00,265.35,265.81,265.09,265.49,8685.0,265.35,265.81,265.09,265.49,8685.0
2017-01-23 10:00:00,265.6,265.72,265.32,265.5,11008.0,265.6,265.72,265.32,265.5,11008.0
2017-01-23 10:10:00,265.44,265.44,264.61,264.8,26094.0,265.44,265.44,264.61,264.8,26094.0
2017-01-23 10:20:00,264.72,264.81,264.4,264.54,5599.0,264.72,264.81,264.4,264.54,5599.0
2017-01-23 10:30:00,264.4,264.44,263.81,264.43,9799.0,264.4,264.44,263.81,264.43,9799.0
2017-01-23 10:40:00,264.45,265.06,264.38,264.8,13950.0,264.45,265.06,264.38,264.8,13950.0
2017-01-23 10:50:00,264.85,264.92,264.64,264.87,3719.0,264.85,264.92,264.64,264.87,3719.0
2017-01-23 11:00:00,264.93,265.41,264.89,265.39,19151.0,264.93,265.41,264.89,265.39,19151.0
2017-01-23 11:10:00,265.5,265.6,265.26,265.27,1881.0,265.5,265.6,265.26,265.27,1881.0
2017-01-23 11:20:00,265.25,265.29,265.11,265.29,2622.0,265.25,265.29,265.11,265.29,2622.0
2017-01-23 11:30:00,265.33,265.84,265.33,265.4,7071.0,265.33,265.84,265.33,265.4,7071.0
2017-01-23 11:40:00,265.32,265.45,264.95,264.96,5878.0,265.32,265.45,264.95,264.96,5878.0
2017-01-23 11:50:00,265.0,265.0,264.78,264.82,3000.0,265.0,265.0,264.78,264.82,3000.0
2017-01-23 12:00:00,265.0,265.0,264.66,264.97,5719.0,265.0,265.0,264.66,264.97,5719.0
2017-01-23 12:10:00,264.87,265.0,264.85,265.0,3534.0,264.87,265.0,264.85,265.0,3534.0
2017-01-23 12:20:00,264.85,265.02,264.83,264.95,10189.0,264.85,265.02,264.83,264.95,10189.0
2017-01-23 12:30:00,265.0,265.0,264.88,264.96,5797.0,265.0,265.0,264.88,264.96,5797.0
2017-01-23 12:40:00,264.92,265.02,264.9,264.98,3145.0,264.92,265.02,264.9,264.98,3145.0
2017-01-23 12:50:00,264.98,265.41,264.91,265.34,14852.0,264.98,265.41,264.91,265.34,14852.0
2017-01-23 13:00:00,265.28,265.28,265.26,265.26,200.0,265.28,265.28,265.26,265.26,200.0
2017-01-23 13:10:00,265.39,265.43,265.09,265.43,12323.0,265.39,265.43,265.09,265.43,12323.0
2017-01-23 13:20:00,265.65,265.7,265.53,265.57,3950.0,265.65,265.7,265.53,265.57,3950.0
2017-01-23 13:30:00,265.46,266.13,265.42,265.95,16113.0,265.46,266.13,265.42,265.95,16113.0
2017-01-23 13:40:00,265.81,265.82,265.64,265.67,3657.0,265.81,265.82,265.64,265.67,3657.0
2017-01-23 13:50:00,265.57,265.64,265.23,265.28,2800.0,265.57,265.64,265.23,265.28,2800.0
2017-01-23 14:00:00,265.32,265.51,265.32,265.46,2606.0,265.32,265.51,265.32,265.46,2606.0
2017-01-23 14:10:00,265.47,265.47,265.2,265.31,5900.0,265.47,265.47,265.2,265.31,5900.0
2017-01-23 14:20:00,265.34,265.85,265.24,265.74,19680.0,265.34,265.85,265.24,265.74,19680.0
2017-01-23 14:30:00,265.74,266.01,265.74,265.78,13744.0,265.74,266.01,265.74,265.78,13744.0
2017-01-23 14:40:00,265.64,265.77,265.51,265.65,6227.0,265.64,265.77,265.51,265.65,6227.0
2017-01-23 14:50:00,265.65,266.42,265.64,266.28,8992.0,265.65,266.42,265.64,266.28,8992.0
2017-01-23 15:00:00,266.19,266.28,265.76,265.88,5961.0,266.19,266.28,265.76,265.88,5961.0
2017-01-23 15:10:00,265.82,265.86,265.67,265.86,9839.0,265.82,265.86,265.67,265.86,9839.0
2017-01-23 15:20:00,265.9,266.24,265.9,266.0,4319.0,265.9,266.24,265.9,266.0,4319.0
2017-01-23 15:30:00,265.94,266.06,265.87,265.98,5966.0,265.94,266.06,265.87,265.98,5966.0
2017-01-23 15:40:00,266.0,266.17,265.97,265.99,4886.0,266.0,266.17,265.97,265.99,4886.0
2017-01-23 15:50:00,265.89,266.09,265.82,266.08,24835.0,265.89,266.09,265.82,266.08,24835.0
2017-01-24 09:30:00,266.43,266.55,265.55,266.02,3513.0,266.43,266.55,265.55,266.02,3513.0
2017-01-24 09:40:00,266.15,266.76,265.81,266.14,11320.0,266.15,266.76,265.81,266.14,11320.0
2017-01-24 09:50:00,266.0,266.04,265.8,265.88,6192.0,266.0,266.04,265.8,265.88,6192.0
2017-01-24 10:00:00,265.88,266.47,265.88,266.25,15148.0,265.88,266.47,265.88,266.25,15148.0
2017-01-24 10:10:00,266.3,266.53,266.0,266.0,5974.0,266.3,266.53,266.0,266.0,5974.0
2017-01-24 10:20:00,266.11,266.36,265.97,265.98,5600.0,266.11,266.36,265.97,265.98,5600.0
2017-01-24 10:30:00,265.97,266.13,265.69,265.88,17430.0,265.97,266.13,265.69,265.88,17430.0
2017-01-24 10:40:00,265.94,266.18,265.82,266.0,7901.0,265.94,266.18,265.82,266.0,7901.0
2017-01-24 10:50:00,266.0,266.21,265.88,265.91,4800.0,266.0,266.21,265.88,265.91,4800.0
2017-01-24 11:00:00,265.97,266.32,265.94,266.01,7586.0,265.97,266.32,265.94,266.01,7586.0
2017-01-24 11:10:00,265.98,266.07,265.87,265.95,8200.0,265.98,266.07,265.87,265.95,8200.0
2017-01-24 11:20:00,265.95,266.02,265.92,265.98,1160.0,265.95,266.02,265.92,265.98,1160.0
2017-01-24 11:30:00,265.85,266.06,265.83,266.06,3940.0,265.85,266.06,265.83,266.06,3940.0
2017-01-24 11:40:00,266.08,266.19,265.96,266.03,3907.0,266.08,266.19,265.96,266.03,3907.0
2017-01-24 11:50:00,266.01,266.05,265.95,266.0,2288.0,266.01,266.05,265.95,266.0,2288.0
2017-01-24 12:00:00,266.02,266.09,265.92,266.01,3300.0,266.02,266.09,265.92,266.01,3300.0
2017-01-24 12:10:00,266.05,266.22,265.9,266.04,11467.0,266.05,266.22,265.9,266.04,11467.0
2017-01-24 12:20:00,266.07,266.48,265.93,266.48,21322.0,266.07,266.48,265.93,266.48,21322.0
2017-01-24 12:30:00,266.36,266.36,265.98,266.15,1600.0,266.36,266.36,265.98,266.15,1600.0
2017-01-24 12:40:00,266.16,266.22,266.02,266.02,2300.0,266.16,266.22,266.02,266.02,2300.0
2017-01-24 12:50:00,266.04,266.32,265.91,266.3,17197.0,266.04,266.32,265.91,266.3,17197.0
2017-01-24 13:00:00,266.31,266.61,266.23,266.59,1977.0,266.31,266.61,266.23,266.59,1977.0
2017-01-24 13:10:00,266.6,266.71,266.52,266.53,5082.0,266.6,266.71,266.52,266.53,5082.0
2017-01-24 13:20:00,266.59,266.73,266.38,266.4,4631.0,266.59,266.73,266.38,266.4,4631.0
2017-01-24 13:30:00,266.43,266.66,266.35,266.41,8718.0,266.43,266.66,266.35,266.41,8718.0
2017-01-24 13:40:00,266.34,266.82,266.25,266.68,12159.0,266.34,266.82,266.25,266.68,12159.0
2017-01-24 13:50:00,266.72,267.23,266.63,267.07,14099.0,266.72,267.23,266.63,267.07,14099.0
2017-01-24 14:00:00,267.24,267.3,267.06,267.08,4081.0,267.24,267.3,267.06,267.08,4081.0
2017-01-24 14:10:00,267.14,267.55,266.89,267.55,11549.0,267.14,267.55,266.89,267.55,11549.0
2017-01-24 14:20:00,267.48,267.75,267.47,267.66,7648.0,267.48,267.75,267.47,267.66,7648.0
2017-01-24 14:30:00,267.65,267.96,267.64,267.85,6334.0,267.65,267.96,267.64,267.85,6334.0
2017-01-24 14:40:00,267.84,267.88,267.7,267.86,4720.0,267.84,267.88,267.7,267.86,4720.0
2017-01-24 14:50:00,267.84,268.35,267.83,268.26,7824.0,267.84,268.35,267.83,268.26,7824.0
2017-01-24 15:00:00,268.18,268.28,267.82,268.08,17240.0,268.18,268.28,267.82,268.08,17240.0
2017-01-24 15:10:00,268.17,268.44,268.1,268.36,10496.0,268.17,268.44,268.1,268.36,10496.0
2017-01-24 15:20:00,268.32,268.74,268.32,268.57,6253.0,268.32,268.74,268.32,268.57,6253.0
2017-01-24 15:30:00,268.58,268.91,268.52,268.79,35639.0,268.58,268.91,268.52,268.79,35639.0
2017-01-24 15:40:00,268.82,269.12,268.74,269.0,20816.0,268.82,269.12,268.74,269.0,20816.0
2017-01-24 15:50:00,268.96,269.01,268.82,268.86,36114.0,268.96,269.01,268.82,268.86,36114.0
2017-01-25 09:30:00,269.97,271.55,268.73,271.23,19550.0,269.97,271.55,268.73,271.23,19550.0
2017-01-25 09:40:00,271.14,271.36,270.59,271.32,15702.0,271.14,271.36,270.59,271.32,15702.0
2017-01-25 09:50:00,271.31,272.16,271.21,271.22,19505.0,271.31,272.16,271.21,271.22,19505.0
2017-01-25 10:00:00,271.24,271.65,270.97,271.59,7899.0,271.24,271.65,270.97,271.59,7899.0
2017-01-25 10:10:00,271.66,271.75,271.09,271.21,10748.0,271.66,271.75,271.09,271.21,10748.0
2017-01-25 10:20:00,271.13,271.6,271.1,271.55,8445.0,271.13,271.6,271.1,271.55,8445.0
2017-01-25 10:30:00,271.56,271.78,271.43,271.61,9619.0,271.56,271.78,271.43,271.61,9619.0
2017-01-25 10:40:00,271.7,271.7,271.15,271.21,18399.0,271.7,271.7,271.15,271.21,18399.0
2017-01-25 10:50:00,271.26,271.93,271.13,271.74,29584.0,271.26,271.93,271.13,271.74,29584.0
2017-01-25 11:00:00,271.91,272.52,271.8,272.1,9750.0,271.91,272.52,271.8,272.1,9750.0
2017-01-25 11:10:00,272.14,272.21,271.77,272.21,11485.0,272.14,272.21,271.77,272.21,11485.0
2017-01-25 11:20:00,272.18,272.31,271.94,272.03,8500.0,272.18,272.31,271.94,272.03,8500.0
2017-01-25 11:30:00,272.0,272.1,271.89,272.0,8059.0,272.0,272.1,271.89,272.0,8059.0
2017-01-25 11:40:00,272.0,272.15,271.89,271.92,7941.0,272.0,272.15,271.89,271.92,7941.0
2017-01-25 11:50:00,272.0,272.14,271.9,272.14,6450.0,272.0,272.14,271.9,272.14,6450.0
2017-01-25 12:00:00,272.11,272.23,271.86,272.01,7891.0,272.11,272.23,271.86,272.01,7891.0
2017-01-25 12:10:00,272.04,272.23,271.87,272.23,8951.0,272.04,272.23,271.87,272.23,8951.0
2017-01-25 12:20:00,272.13,272.18,271.96,272.06,4529.0,272.13,272.18,271.96,272.06,4529.0
2017-01-25 12:30:00,272.07,272.11,271.89,271.94,8401.0,272.07,272.11,271.89,271.94,8401.0
2017-01-25 12:40:00,271.94,272.05,271.86,271.92,15058.0,271.94,272.05,271.86,271.92,15058.0
2017-01-25 12:50:00,271.92,272.19,271.86,272.19,6575.0,271.92,272.19,271.86,272.19,6575.0
2017-01-25 13:00:00,272.05,272.18,272.0,272.05,5280.0,272.05,272.18,272.0,272.05,5280.0
2017-01-25 13:10:00,272.02,272.23,272.01,272.05,5969.0,272.02,272.23,272.01,272.05,5969.0
2017-01-25 13:20:00,272.09,272.35,272.05,272.16,8323.0,272.09,272.35,272.05,272.16,8323.0
2017-01-25 13:30:00,272.16,272.28,271.93,272.28,17643.0,272.16,272.28,271.93,272.28,17643.0
2017-01-25 13:40:00,272.24,272.3,272.0,272.16,10669.0,272.24,272.3,272.0,272.16,10669.0
2017-01-25 13:50:00,272.07,272.33,272.05,272.11,13070.0,272.07,272.33,272.05,272.11,13070.0
2017-01-25 14:00:00,272.08,272.23,271.95,272.0,6066.0,272.08,272.23,271.95,272.0,6066.0
2017-01-25 14:10:00,272.0,272.08,271.95,272.02,6117.0,272.0,272.08,271.95,272.02,6117.0
2017-01-25 14:20:00,272.07,272.07,271.82,271.99,10246.0,272.07,272.07,271.82,271.99,10246.0
2017-01-25 14:30:00,271.99,272.24,271.94,271.95,14730.0,271.99,272.24,271.94,271.95,14730.0
2017-01-25 14:40:00,272.02,272.3,271.91,272.3,10021.0,272.02,272.3,271.91,272.3,10021.0
2017-01-25 14:50:00,272.11,272.19,271.95,272.07,13576.0,272.11,272.19,271.95,272.07,13576.0
2017-01-25 15:00:00,272.19,272.28,271.75,271.95,38248.0,272.19,272.28,271.75,271.95,38248.0
2017-01-25 15:10:00,271.91,272.09,271.83,272.09,15329.0,271.91,272.09,271.83,272.09,15329.0
2017-01-25 15:20:00,272.07,272.44,272.07,272.42,11773.0,272.07,272.44,272.07,272.42,11773.0
2017-01-25 15:30:00,272.39,272.45,271.98,272.17,14067.0,272.39,272.45,271.98,272.17,14067.0
2017-01-25 15:40:00,272.19,272.34,271.97,272.02,16299.0,272.19,272.34,271.97,272.02,16299.0
2017-01-25 15:50:00,272.0,272.15,271.93,272.05,30608.0,272.0,272.15,271.93,272.05,30608.0
2017-01-26 09:30:00,271.89,273.99,271.18,272.7,16909.0,271.89,273.99,271.18,272.7,16909.0
2017-01-26 09:40:00,272.64,273.28,272.41,273.0,6952.0,272.64,273.28,272.41,273.0,6952.0
2017-01-26 09:50:00,273.28,273.33,272.34,272.92,13428.0,273.28,273.33,272.34,272.92,13428.0
2017-01-26 10:00:00,272.93,273.95,272.92,273.74,14410.0,272.93,273.95,272.92,273.74,14410.0
2017-01-26 10:10:00,273.69,273.69,273.03,273.53,5620.0,273.69,273.69,273.03,273.53,5620.0
2017-01-26 10:20:00,273.34,273.38,273.03,273.38,3749.0,273.34,273.38,273.03,273.38,3749.0
2017-01-26 10:30:00,273.32,273.45,272.98,273.19,14577.0,273.32,273.45,272.98,273.19,14577.0
2017-01-26 10:40:00,273.15,273.61,272.95,273.2,17954.0,273.15,273.61,272.95,273.2,17954.0
2017-01-26 10:50:00,273.21,273.21,272.63,273.15,20100.0,273.21,273.21,272.63,273.15,20100.0
2017-01-26 11:00:00,273.21,273.21,272.82,272.95,18477.0,273.21,273.21,272.82,272.95,18477.0
2017-01-26 11:10:00,273.07,273.56,273.06,273.29,4800.0,273.07,273.56,273.06,273.29,4800.0
2017-01-26 11:20:00,273.36,273.36,272.84,273.35,13700.0,273.36,273.36,272.84,273.35,13700.0
2017-01-26 11:30:00,273.25,273.56,272.94,273.28,8108.0,273.25,273.56,272.94,273.28,8108.0
2017-01-26 11:40:00,273.27,273.46,273.17,273.23,6765.0,273.27,273.46,273.17,273.23,6765.0
2017-01-26 11:50:00,273.26,273.39,273.08,273.11,4500.0,273.26,273.39,273.08,273.11,4500.0
2017-01-26 12:00:00,273.21,273.35,272.92,273.09,7597.0,273.21,273.35,272.92,273.09,7597.0
2017-01-26 12:10:00,273.06,273.13,272.8,273.04,15069.0,273.06,273.13,272.8,273.04,15069.0
2017-01-26 12:20:00,273.08,273.08,272.8,272.8,7548.0,273.08,273.08,272.8,272.8,7548.0
2017-01-26 12:30:00,272.8,272.8,272.47,272.68,7800.0,272.8,272.8,272.47,272.68,7800.0
2017-01-26 12:40:00,272.66,272.93,272.62,272.93,3627.0,272.66,272.93,272.62,272.93,3627.0
2017-01-26 12:50:00,272.91,272.97,272.61,272.63,2700.0,272.91,272.97,272.61,272.63,2700.0
2017-01-26 13:00:00,272.56,272.72,272.44,272.59,6340.0,272.56,272.72,272.44,272.59,6340.0
2017-01-26 13:10:00,272.6,272.65,272.41,272.53,6779.0,272.6,272.65,272.41,272.53,6779.0
2017-01-26 13:20:00,272.61,272.78,272.5,272.75,4500.0,272.61,272.78,272.5,272.75,4500.0
2017-01-26 13:30:00,272.74,272.88,272.68,272.85,2525.0,272.74,272.88,272.68,272.85,2525.0
2017-01-26 13:40:00,272.79,272.97,272.68,272.75,6997.0,272.79,272.97,272.68,272.75,6997.0
2017-01-26 13:50:00,272.7,272.88,272.61,272.86,6845.0,272.7,272.88,272.61,272.86,6845.0
2017-01-26 14:00:00,272.86,272.91,272.58,272.79,3722.0,272.86,272.91,272.58,272.79,3722.0
2017-01-26 14:10:00,272.72,272.79,272.58,272.65,2122.0,272.72,272.79,272.58,272.65,2122.0
2017-01-26 14:20:00,272.62,272.93,272.47,272.93,5561.0,272.62,272.93,272.47,272.93,5561.0
2017-01-26 14:30:00,272.85,272.85,272.57,272.65,4586.0,272.85,272.85,272.57,272.65,4586.0
2017-01-26 14:40:00,272.68,272.98,272.61,272.74,4381.0,272.68,272.98,272.61,272.74,4381.0
2017-01-26 14:50:00,272.73,272.73,272.43,272.45,6410.0,272.73,272.73,272.43,272.45,6410.0
2017-01-26 15:00:00,272.56,272.73,272.36,272.44,8358.0,272.56,272.73,272.36,272.44,8358.0
2017-01-26 15:10:00,272.43,272.64,272.36,272.49,13331.0,272.43,272.64,272.36,272.49,13331.0
2017-01-26 15:20:00,272.55,272.72,272.44,272.52,11152.0,272.55,272.72,272.44,272.52,11152.0
2017-01-26 15:30:00,272.52,272.56,272.46,272.49,8650.0,272.52,272.56,272.46,272.49,8650.0
2017-01-26 15:40:00,272.49,272.55,272.36,272.41,16580.0,272.49,272.55,272.36,272.41,16580.0
2017-01-26 15:50:00,272.44,272.54,272.24,272.41,48761.0,272.44,272.54,272.24,272.41,48761.0
2017-01-27 09:30:00,272.36,272.36,270.21,270.83,12902.0,272.36,272.36,270.21,270.83,12902.0
2017-01-27 09:40:00,270.72,271.6,270.11,270.12,6869.0,270.72,271.6,270.11,270.12,6869.0
2017-01-27 09:50:00,270.34,270.92,270.2,270.92,7928.0,270.34,270.92,270.2,270.92,7928.0
2017-01-27 10:00:00,270.67,271.08,270.61,270.74,5947.0,270.67,271.08,270.61,270.74,5947.0
2017-01-27 10:10:00,270.79,270.97,270.6,270.83,4885.0,270.79,270.97,270.6,270.83,4885.0
2017-01-27 10:20:00,270.66,270.9,270.53,270.87,2017.0,270.66,270.9,270.53,270.87,2017.0
2017-01-27 10:30:00,270.85,270.91,270.58,270.89,5466.0,270.85,270.91,270.58,270.89,5466.0
2017-01-27 10:40:00,270.89,271.22,270.89,271.0,4825.0,270.89,271.22,270.89,271.0,4825.0
2017-01-27 10:50:00,271.11,271.11,270.47,270.91,11117.0,271.11,271.11,270.47,270.91,11117.0
2017-01-27 11:00:00,270.8,271.11,270.65,270.87,6549.0,270.8,271.11,270.65,270.87,6549.0
2017-01-27 11:10:00,270.84,271.04,270.64,270.86,5945.0,270.84,271.04,270.64,270.86,5945.0
2017-01-27 11:20:00,270.97,271.37,270.86,271.37,7175.0,270.97,271.37,270.86,271.37,7175.0
2017-01-27 11:30:00,271.32,271.5,270.97,271.14,6857.0,271.32,271.5,270.97,271.14,6857.0
2017-01-27 11:40:00,271.0,271.47,270.8,270.96,11156.0,271.0,271.47,270.8,270.96,11156.0
2017-01-27 11:50:00,270.81,270.81,270.28,270.65,2400.0,270.81,270.81,270.28,270.65,2400.0
2017-01-27 12:00:00,270.82,271.09,270.72,270.85,2900.0,270.82,271.09,270.72,270.85,2900.0
2017-01-27 12:10:00,270.93,271.0,270.63,270.64,2954.0,270.93,271.0,270.63,270.64,2954.0
2017-01-27 12:20:00,270.6,271.03,270.44,270.82,3475.0,270.6,271.03,270.44,270.82,3475.0
2017-01-27 12:30:00,270.81,270.86,270.64,270.64,2800.0,270.81,270.86,270.64,270.64,2800.0
2017-01-27 12:40:00,270.64,270.74,270.28,270.59,5092.0,270.64,270.74,270.28,270.59,5092.0
2017-01-27 12:50:00,270.7,271.02,270.7,270.97,3360.0,270.7,271.02,270.7,270.97,3360.0
2017-01-27 13:00:00,270.94,271.26,270.92,271.01,3400.0,270.94,271.26,270.92,271.01,3400.0
2017-01-27 13:10:00,271.04,271.04,270.5,270.82,6210.0,271.04,271.04,270.5,270.82,6210.0
2017-01-27 13:20:00,270.81,271.23,270.81,271.19,2800.0,270.81,271.23,270.81,271.19,2800.0
2017-01-27 13:30:00,271.21,271.53,271.2,271.52,2983.0,271.21,271.53,271.2,271.52,2983.0
2017-01-27 13:40:00,271.62,272.14,271.52,272.14,13782.0,271.62,272.14,271.52,272.14,13782.0
2017-01-27 13:50:00,271.95,271.95,271.59,271.59,4724.0,271.95,271.95,271.59,271.59,4724.0
2017-01-27 14:00:00,271.66,271.89,271.57,271.89,4300.0,271.66,271.89,271.57,271.89,4300.0
2017-01-27 14:10:00,271.78,271.94,271.54,271.93,6100.0,271.78,271.94,271.54,271.93,6100.0
2017-01-27 14:20:00,271.69,272.13,271.69,271.8,5492.0,271.69,272.13,271.69,271.8,5492.0
2017-01-27 14:30:00,271.65,271.72,271.27,271.38,4429.0,271.65,271.72,271.27,271.38,4429.0
2017-01-27 14:40:00,271.37,271.7,271.37,271.5,2642.0,271.37,271.7,271.37,271.5,2642.0
2017-01-27 14:50:00,271.52,271.63,271.07,271.14,15765.0,271.52,271.63,271.07,271.14,15765.0
2017-01-27 15:00:00,271.15,271.15,270.86,270.95,3225.0,271.15,271.15,270.86,270.95,3225.0
2017-01-27 15:10:00,270.95,271.01,270.57,270.81,7095.0,270.95,271.01,270.57,270.81,7095.0
2017-01-27 15:20:00,270.69,271.0,270.66,270.74,3922.0,270.69,271.0,270.66,270.74,3922.0
2017-01-27 15:30:00,270.69,271.02,270.69,270.96,4953.0,270.69,271.02,270.69,270.96,4953.0
2017-01-27 15:40:00,271.02,271.58,271.02,271.15,13547.0,271.02,271.58,271.02,271.15,13547.0
2017-01-27 15:50:00,271.24,271.56,271.18,271.44,26296.0,271.24,271.56,271.18,271.44,26296.0
2017-01-30 09:30:00,270.76,271.42,269.77,270.0,11787.0,270.76,271.42,269.77,270.0,11787.0
2017-01-30 09:40:00,270.14,270.35,268.99,268.99,18089.0,270.14,270.35,268.99,268.99,18089.0
2017-01-30 09:50:00,268.62,268.62,267.25,268.09,56556.0,268.62,268.62,267.25,268.09,56556.0
2017-01-30 10:00:00,267.85,270.81,267.84,269.76,40105.0,267.85,270.81,267.84,269.76,40105.0
2017-01-30 10:10:00,269.49,270.58,269.49,269.72,29279.0,269.49,270.58,269.49,269.72,29279.0
2017-01-30 10:20:00,269.78,269.93,269.64,269.73,5100.0,269.78,269.93,269.64,269.73,5100.0
2017-01-30 10:30:00,269.95,270.35,269.75,269.77,11500.0,269.95,270.35,269.75,269.77,11500.0
2017-01-30 10:40:00,269.9,269.9,269.31,269.45,36003.0,269.9,269.9,269.31,269.45,36003.0
2017-01-30 10:50:00,269.19,269.32,268.52,268.72,10980.0,269.19,269.32,268.52,268.72,10980.0
2017-01-30 11:00:00,268.8,269.65,268.8,269.48,11234.0,268.8,269.65,268.8,269.48,11234.0
2017-01-30 11:10:00,269.3,269.59,269.0,269.14,24556.0,269.3,269.59,269.0,269.14,24556.0
2017-01-30 11:20:00,269.3,269.38,269.0,269.25,72573.0,269.3,269.38,269.0,269.25,72573.0
2017-01-30 11:30:00,269.1,269.16,268.13,268.45,7531.0,269.1,269.16,268.13,268.45,7531.0
2017-01-30 11:40:00,268.64,268.64,268.28,268.51,2700.0,268.64,268.64,268.28,268.51,2700.0
2017-01-30 11:50:00,268.58,269.07,268.27,269.07,7712.0,268.58,269.07,268.27,269.07,7712.0
2017-01-30 12:00:00,269.05,269.28,268.9,269.0,10973.0,269.05,269.28,268.9,269.0,10973.0
2017-01-30 12:10:00,268.95,268.95,268.56,268.65,6900.0,268.95,268.95,268.56,268.65,6900.0
2017-01-30 12:20:00,268.54,268.87,268.36,268.83,4891.0,268.54,268.87,268.36,268.83,4891.0
2017-01-30 12:30:00,268.77,268.77,268.19,268.5,1800.0,268.77,268.77,268.19,268.5,1800.0
2017-01-30 12:40:00,268.28,268.42,268.01,268.08,4534.0,268.28,268.42,268.01,268.08,4534.0
2017-01-30 12:50:00,268.14,268.24,267.93,268.06,8008.0,268.14,268.24,267.93,268.06,8008.0
2017-01-30 13:00:00,268.01,268.97,268.0,268.76,12700.0,268.01,268.97,268.0,268.76,12700.0
2017-01-30 13:10:00,268.82,268.96,268.68,268.72,2602.0,268.82,268.96,268.68,268.72,2602.0
2017-01-30 13:20:00,268.74,269.19,268.65,269.06,7550.0,268.74,269.19,268.65,269.06,7550.0
2017-01-30 13:30:00,269.06,269.15,268.51,268.62,4549.0,269.06,269.15,268.51,268.62,4549.0
2017-01-30 13:40:00,268.59,269.24,268.47,269.09,6300.0,268.59,269.24,268.47,269.09,6300.0
2017-01-30 13:50:00,269.14,269.63,268.89,269.63,8708.0,269.14,269.63,268.89,269.63,8708.0
2017-01-30 14:00:00,269.56,270.35,269.56,270.08,9514.0,269.56,270.35,269.56,270.08,9514.0
2017-01-30 14:10:00,270.04,270.6,270.04,270.49,10513.0,270.04,270.6,270.04,270.49,10513.0
2017-01-30 14:20:00,270.45,270.56,270.34,270.38,7500.0,270.45,270.56,270.34,270.38,7500.0
2017-01-30 14:30:00,270.23,270.23,269.98,270.01,1800.0,270.23,270.23,269.98,270.01,1800.0
2017-01-30 14:40:00,269.98,270.6,269.62,270.33,6696.0,269.98,270.6,269.62,270.33,6696.0
2017-01-30 14:50:00,270.31,270.32,270.05,270.13,3200.0,270.31,270.32,270.05,270.13,3200.0
2017-01-30 15:00:00,270.17,270.28,270.05,270.23,3615.0,270.17,270.28,270.05,270.23,3615.0
2017-01-30 15:10:00,270.29,270.29,269.77,269.99,7470.0,270.29,270.29,269.77,269.99,7470.0
2017-01-30 15:20:00,269.94,270.01,269.57,269.74,5900.0,269.94,270.01,269.57,269.74,5900.0
2017-01-30 15:30:00,269.68,269.77,269.57,269.77,10698.0,269.68,269.77,269.57,269.77,10698.0
2017-01-30 15:40:00,269.78,270.05,269.63,270.05,11725.0,269.78,270.05,269.63,270.05,11725.0
2017-01-30 15:50:00,270.04,270.58,270.04,270.18,26302.0,270.04,270.58,270.04,270.18,26302.0
2017-01-31 09:30:00,270.17,270.17,268.04,268.05,15567.0,270.17,270.17,268.04,268.05,15567.0
2017-01-31 09:40:00,268.03,268.5,267.68,267.89,19333.0,268.03,268.5,267.68,267.89,19333.0
2017-01-31 09:50:00,267.85,268.47,267.52,267.72,19770.0,267.85,268.47,267.52,267.72,19770.0
2017-01-31 10:00:00,267.71,268.21,267.51,267.84,13911.0,267.71,268.21,267.51,267.84,13911.0
2017-01-31 10:10:00,267.85,268.03,267.7,267.74,11590.0,267.85,268.03,267.7,267.74,11590.0
2017-01-31 10:20:00,267.64,268.47,267.64,268.34,13819.0,267.64,268.47,267.64,268.34,13819.0
2017-01-31 10:30:00,268.44,268.59,267.95,267.95,14905.0,268.44,268.59,267.95,267.95,14905.0
2017-01-31 10:40:00,268.03,268.17,267.64,268.03,5003.0,268.03,268.17,267.64,268.03,5003.0
2017-01-31 10:50:00,268.0,268.0,267.69,267.72,5015.0,268.0,268.0,267.69,267.72,5015.0
2017-01-31 11:00:00,267.69,267.95,267.64,267.65,7581.0,267.69,267.95,267.64,267.65,7581.0
2017-01-31 11:10:00,267.74,267.74,267.28,267.58,18431.0,267.74,267.74,267.28,267.58,18431.0
2017-01-31 11:20:00,267.45,267.47,267.03,267.03,14567.0,267.45,267.47,267.03,267.03,14567.0
2017-01-31 11:30:00,267.13,267.36,266.83,267.06,9795.0,267.13,267.36,266.83,267.06,9795.0
2017-01-31 11:40:00,267.05,267.06,266.42,266.46,6395.0,267.05,267.06,266.42,266.46,6395.0
2017-01-31 11:50:00,266.51,266.87,266.4,266.68,8614.0,266.51,266.87,266.4,266.68,8614.0
2017-01-31 12:00:00,266.7,267.61,266.7,267.46,12194.0,266.7,267.61,266.7,267.46,12194.0
2017-01-31 12:10:00,267.49,267.81,267.44,267.76,14950.0,267.49,267.81,267.44,267.76,14950.0
2017-01-31 12:20:00,267.68,267.77,267.22,267.53,13906.0,267.68,267.77,267.22,267.53,13906.0
2017-01-31 12:30:00,267.64,267.98,267.59,267.96,6997.0,267.64,267.98,267.59,267.96,6997.0
2017-01-31 12:40:00,267.88,268.05,267.83,267.96,9200.0,267.88,268.05,267.83,267.96,9200.0
2017-01-31 12:50:00,267.97,268.2,267.66,268.16,12690.0,267.97,268.2,267.66,268.16,12690.0
2017-01-31 13:00:00,268.19,268.21,267.83,268.05,8452.0,268.19,268.21,267.83,268.05,8452.0
2017-01-31 13:10:00,268.05,268.19,267.82,268.17,11491.0,268.05,268.19,267.82,268.17,11491.0
2017-01-31 13:20:00,268.17,268.78,268.17,268.77,16482.0,268.17,268.78,268.17,268.77,16482.0
2017-01-31 13:30:00,268.92,269.63,268.86,269.41,16423.0,268.92,269.63,268.86,269.41,16423.0
2017-01-31 13:40:00,269.5,269.75,269.49,269.6,12021.0,269.5,269.75,269.49,269.6,12021.0
2017-01-31 13:50:00,269.66,270.33,269.66,270.09,15491.0,269.66,270.33,269.66,270.09,15491.0
2017-01-31 14:00:00,270.25,270.87,270.25,270.87,9000.0,270.25,270.87,270.25,270.87,9000.0
2017-01-31 14:10:00,270.91,271.98,270.84,271.79,27716.0,270.91,271.98,270.84,271.79,27716.0
2017-01-31 14:20:00,271.93,272.7,271.63,272.51,16470.0,271.93,272.7,271.63,272.51,16470.0
2017-01-31 14:30:00,272.5,272.73,271.78,271.82,21227.0,272.5,272.73,271.78,271.82,21227.0
2017-01-31 14:40:00,271.92,272.82,271.9,272.4,17782.0,271.92,272.82,271.9,272.4,17782.0
2017-01-31 14:50:00,272.56,273.17,272.51,272.73,13425.0,272.56,273.17,272.51,272.73,13425.0
2017-01-31 15:00:00,272.81,272.88,271.91,271.93,14563.0,272.81,272.88,271.91,271.93,14563.0
2017-01-31 15:10:00,271.8,272.43,271.79,272.14,7900.0,271.8,272.43,271.79,272.14,7900.0
2017-01-31 15:20:00,272.1,272.3,271.85,271.85,7927.0,272.1,272.3,271.85,271.85,7927.0
2017-01-31 15:30:00,271.92,272.06,271.88,272.06,25082.0,271.92,272.06,271.88,272.06,25082.0
2017-01-31 15:40:00,272.01,272.37,271.92,272.11,16711.0,272.01,272.37,271.92,272.11,16711.0
2017-01-31 15:50:00,272.15,272.73,272.15,272.23,69002.0,272.15,272.73,272.15,272.23,69002.0
2017-02-01 09:30:00,272.38,273.75,272.12,272.79,13626.0,272.38,273.75,272.12,272.79,13626.0
2017-02-01 09:40:00,272.91,273.39,272.53,272.64,12829.0,272.91,273.39,272.53,272.64,12829.0
2017-02-01 09:50:00,272.53,273.34,272.53,273.08,14327.0,272.53,273.34,272.53,273.08,14327.0
2017-02-01 10:00:00,273.08,273.28,272.11,272.26,5105.0,273.08,273.28,272.11,272.26,5105.0
2017-02-01 10:10:00,272.26,272.27,271.51,271.96,5809.0,272.26,272.27,271.51,271.96,5809.0
2017-02-01 10:20:00,271.59,271.92,271.38,271.38,7331.0,271.59,271.92,271.38,271.38,7331.0
2017-02-01 10:30:00,271.53,271.9,271.3,271.3,5941.0,271.53,271.9,271.3,271.3,5941.0
2017-02-01 10:40:00,271.04,271.26,271.0,271.16,4962.0,271.04,271.26,271.0,271.16,4962.0
2017-02-01 10:50:00,271.14,271.22,270.37,270.38,6401.0,271.14,271.22,270.37,270.38,6401.0
2017-02-01 11:00:00,270.5,270.74,270.3,270.73,8625.0,270.5,270.74,270.3,270.73,8625.0
2017-02-01 11:10:00,270.65,270.65,269.89,270.02,10809.0,270.65,270.65,269.89,270.02,10809.0
2017-02-01 11:20:00,270.15,270.15,269.38,269.4,7337.0,270.15,270.15,269.38,269.4,7337.0
2017-02-01 11:30:00,269.59,269.91,269.57,269.74,10523.0,269.59,269.91,269.57,269.74,10523.0
2017-02-01 11:40:00,269.74,269.83,269.5,269.6,4137.0,269.74,269.83,269.5,269.6,4137.0
2017-02-01 11:50:00,269.58,269.62,269.24,269.62,3329.0,269.58,269.62,269.24,269.62,3329.0
2017-02-01 12:00:00,269.65,270.66,269.65,270.66,4729.0,269.65,270.66,269.65,270.66,4729.0
2017-02-01 12:10:00,270.6,270.91,270.58,270.81,6977.0,270.6,270.91,270.58,270.81,6977.0
2017-02-01 12:20:00,270.73,270.88,270.59,270.8,5000.0,270.73,270.88,270.59,270.8,5000.0
2017-02-01 12:30:00,270.66,270.85,270.3,270.3,6877.0,270.66,270.85,270.3,270.3,6877.0
2017-02-01 12:40:00,270.37,270.85,270.04,270.76,5241.0,270.37,270.85,270.04,270.76,5241.0
2017-02-01 12:50:00,270.76,270.89,270.57,270.77,2680.0,270.76,270.89,270.57,270.77,2680.0
2017-02-01 13:00:00,270.82,270.86,270.52,270.69,3300.0,270.82,270.86,270.52,270.69,3300.0
2017-02-01 13:10:00,270.77,270.77,270.29,270.29,2253.0,270.77,270.77,270.29,270.29,2253.0
2017-02-01 13:20:00,270.29,270.29,269.84,270.13,3650.0,270.29,270.29,269.84,270.13,3650.0
2017-02-01 13:30:00,270.07,270.53,270.07,270.23,4845.0,270.07,270.53,270.07,270.23,4845.0
2017-02-01 13:40:00,270.31,270.31,270.06,270.09,2300.0,270.31,270.31,270.06,270.09,2300.0
2017-02-01 13:50:00,270.11,270.38,269.73,269.9,5102.0,270.11,270.38,269.73,269.9,5102.0
2017-02-01 14:00:00,269.8,271.03,269.66,270.69,13697.0,269.8,271.03,269.66,270.69,13697.0
2017-02-01 14:10:00,270.71,271.48,270.71,271.45,8287.0,270.71,271.48,270.71,271.45,8287.0
2017-02-01 14:20:00,271.45,271.5,270.67,270.7,6810.0,271.45,271.5,270.67,270.7,6810.0
2017-02-01 14:30:00,270.55,270.56,269.68,270.32,7234.0,270.55,270.56,269.68,270.32,7234.0
2017-02-01 14:40:00,270.3,270.33,269.78,270.27,5720.0,270.3,270.33,269.78,270.27,5720.0
2017-02-01 14:50:00,270.07,270.27,269.86,270.21,3492.0,270.07,270.27,269.86,270.21,3492.0
2017-02-01 15:00:00,270.28,270.37,270.02,270.02,6098.0,270.28,270.37,270.02,270.02,6098.0
2017-02-01 15:10:00,270.16,270.23,269.59,269.63,8646.0,270.16,270.23,269.59,269.63,8646.0
2017-02-01 15:20:00,269.7,269.85,269.65,269.65,4895.0,269.7,269.85,269.65,269.65,4895.0
2017-02-01 15:30:00,269.72,270.29,269.6,270.22,8760.0,269.72,270.29,269.6,270.22,8760.0
2017-02-01 15:40:00,270.39,270.4,270.08,270.14,7053.0,270.39,270.4,270.08,270.14,7053.0
2017-02-01 15:50:00,270.15,270.16,269.41,269.52,38273.0,270.15,270.16,269.41,269.52,38273.0
2017-02-02 09:30:00,268.85,269.65,267.25,269.65,11996.0,268.85,269.65,267.25,269.65,11996.0
2017-02-02 09:40:00,269.65,269.65,268.16,268.69,8814.0,269.65,269.65,268.16,268.69,8814.0
2017-02-02 09:50:00,268.92,269.22,268.44,268.79,7161.0,268.92,269.22,268.44,268.79,7161.0
2017-02-02 10:00:00,268.7,268.8,267.79,268.36,7254.0,268.7,268.8,267.79,268.36,7254.0
2017-02-02 10:10:00,268.38,268.62,268.0,268.0,5700.0,268.38,268.62,268.0,268.0,5700.0
2017-02-02 10:20:00,267.69,268.22,267.55,268.06,5730.0,267.69,268.22,267.55,268.06,5730.0
2017-02-02 10:30:00,268.23,268.79,268.23,268.29,7615.0,268.23,268.79,268.23,268.29,7615.0
2017-02-02 10:40:00,268.38,268.77,268.1,268.55,9120.0,268.38,268.77,268.1,268.55,9120.0
2017-02-02 10:50:00,268.68,269.86,268.2,269.47,8695.0,268.68,269.86,268.2,269.47,8695.0
2017-02-02 11:00:00,269.7,269.93,269.5,269.82,10806.0,269.7,269.93,269.5,269.82,10806.0
2017-02-02 11:10:00,269.9,270.65,269.8,270.53,10832.0,269.9,270.65,269.8,270.53,10832.0
2017-02-02 11:20:00,270.53,270.65,269.71,269.71,4134.0,270.53,270.65,269.71,269.71,4134.0
2017-02-02 11:30:00,269.51,269.51,268.8,268.8,4002.0,269.51,269.51,268.8,268.8,4002.0
2017-02-02 11:40:00,268.73,269.38,268.55,268.78,7300.0,268.73,269.38,268.55,268.78,7300.0
2017-02-02 11:50:00,268.69,268.91,268.43,268.65,3970.0,268.69,268.91,268.43,268.65,3970.0
2017-02-02 12:00:00,268.65,269.28,268.52,269.16,3500.0,268.65,269.28,268.52,269.16,3500.0
2017-02-02 12:10:00,269.17,269.65,269.16,269.34,3322.0,269.17,269.65,269.16,269.34,3322.0
2017-02-02 12:20:00,269.5,269.71,269.28,269.36,2912.0,269.5,269.71,269.28,269.36,2912.0
2017-02-02 12:30:00,269.3,269.6,269.28,269.5,6338.0,269.3,269.6,269.28,269.5,6338.0
2017-02-02 12:40:00,269.74,270.02,269.68,269.9,7504.0,269.74,270.02,269.68,269.9,7504.0
2017-02-02 12:50:00,269.89,269.91,269.5,269.69,3000.0,269.89,269.91,269.5,269.69,3000.0
2017-02-02 13:00:00,269.48,269.89,269.44,269.84,3260.0,269.48,269.89,269.44,269.84,3260.0
2017-02-02 13:10:00,269.92,270.16,269.69,269.85,5068.0,269.92,270.16,269.69,269.85,5068.0
2017-02-02 13:20:00,269.88,270.04,269.59,269.59,2081.0,269.88,270.04,269.59,269.59,2081.0
2017-02-02 13:30:00,269.58,269.73,269.41,269.53,4700.0,269.58,269.73,269.41,269.53,4700.0
2017-02-02 13:40:00,269.63,270.0,269.62,269.71,4678.0,269.63,270.0,269.62,269.71,4678.0
2017-02-02 13:50:00,269.84,271.0,269.84,270.9,6798.0,269.84,271.0,269.84,270.9,6798.0
2017-02-02 14:00:00,270.99,271.04,270.4,270.47,7522.0,270.99,271.04,270.4,270.47,7522.0
2017-02-02 14:10:00,270.53,270.55,269.96,270.53,9583.0,270.53,270.55,269.96,270.53,9583.0
2017-02-02 14:20:00,270.41,270.41,270.01,270.07,5105.0,270.41,270.41,270.01,270.07,5105.0
2017-02-02 14:30:00,270.07,270.53,270.0,270.53,8930.0,270.07,270.53,270.0,270.53,8930.0
2017-02-02 14:40:00,270.48,270.51,270.29,270.29,4981.0,270.48,270.51,270.29,270.29,4981.0
2017-02-02 14:50:00,270.26,270.65,270.26,270.55,11883.0,270.26,270.65,270.26,270.55,11883.0
2017-02-02 15:00:00,270.55,270.93,270.43,270.5,18314.0,270.55,270.93,270.43,270.5,18314.0
2017-02-02 15:10:00,270.58,270.79,270.49,270.79,6345.0,270.58,270.79,270.49,270.79,6345.0
2017-02-02 15:20:00,270.81,270.93,270.59,270.59,8026.0,270.81,270.93,270.59,270.59,8026.0
2017-02-02 15:30:00,270.56,270.65,270.09,270.5,10671.0,270.56,270.65,270.09,270.5,10671.0
2017-02-02 15:40:00,270.56,270.76,270.54,270.6,11600.0,270.56,270.76,270.54,270.6,11600.0
2017-02-02 15:50:00,270.65,271.04,270.63,270.73,48894.0,270.65,271.04,270.63,270.73,48894.0
2017-02-03 09:30:00,272.0,274.75,271.01,272.53,25327.0,272.0,274.75,271.01,272.53,25327.0
2017-02-03 09:40:00,272.97,273.07,272.31,272.78,8650.0,272.97,273.07,272.31,272.78,8650.0
2017-02-03 09:50:00,272.83,272.89,271.67,271.71,15153.0,272.83,272.89,271.67,271.71,15153.0
2017-02-03 10:00:00,271.84,273.25,271.56,272.96,25608.0,271.84,273.25,271.56,272.96,25608.0
2017-02-03 10:10:00,272.97,272.97,271.4,272.55,14943.0,272.97,272.97,271.4,272.55,14943.0
2017-02-03 10:20:00,272.58,272.64,271.59,271.77,10160.0,272.58,272.64,271.59,271.77,10160.0
2017-02-03 10:30:00,271.75,271.81,271.23,271.29,7128.0,271.75,271.81,271.23,271.29,7128.0
2017-02-03 10:40:00,271.33,271.8,271.06,271.67,13726.0,271.33,271.8,271.06,271.67,13726.0
2017-02-03 10:50:00,271.65,271.68,271.08,271.08,4663.0,271.65,271.68,271.08,271.08,4663.0
2017-02-03 11:00:00,271.16,272.03,271.16,271.89,6636.0,271.16,272.03,271.16,271.89,6636.0
2017-02-03 11:10:00,271.71,272.67,271.68,272.03,8539.0,271.71,272.67,271.68,272.03,8539.0
2017-02-03 11:20:00,272.27,272.67,271.78,272.67,4850.0,272.27,272.67,271.78,272.67,4850.0
2017-02-03 11:30:00,272.67,272.74,272.04,272.18,4401.0,272.67,272.74,272.04,272.18,4401.0
2017-02-03 11:40:00,272.37,272.37,271.62,271.63,3350.0,272.37,272.37,271.62,271.63,3350.0
2017-02-03 11:50:00,271.77,271.85,271.48,271.81,9406.0,271.77,271.85,271.48,271.81,9406.0
2017-02-03 12:00:00,271.81,271.81,271.66,271.73,1904.0,271.81,271.81,271.66,271.73,1904.0
2017-02-03 12:10:00,271.72,271.72,271.3,271.36,4372.0,271.72,271.72,271.3,271.36,4372.0
2017-02-03 12:20:00,271.44,271.46,271.22,271.28,3300.0,271.44,271.46,271.22,271.28,3300.0
2017-02-03 12:30:00,271.38,271.42,271.02,271.02,6611.0,271.38,271.42,271.02,271.02,6611.0
2017-02-03 12:40:00,271.11,271.2,270.87,271.05,5884.0,271.11,271.2,270.87,271.05,5884.0
2017-02-03 12:50:00,271.21,271.34,271.11,271.19,4200.0,271.21,271.34,271.11,271.19,4200.0
2017-02-03 13:00:00,271.2,271.44,271.05,271.05,6681.0,271.2,271.44,271.05,271.05,6681.0
2017-02-03 13:10:00,271.19,271.22,270.96,271.17,1511.0,271.19,271.22,270.96,271.17,1511.0
2017-02-03 13:20:00,271.12,271.12,270.84,270.91,3102.0,271.12,271.12,270.84,270.91,3102.0
2017-02-03 13:30:00,270.93,271.1,270.6,270.68,3702.0,270.93,271.1,270.6,270.68,3702.0
2017-02-03 13:40:00,270.68,270.84,270.67,270.73,2000.0,270.68,270.84,270.67,270.73,2000.0
2017-02-03 13:50:00,270.79,271.08,270.73,271.08,5400.0,270.79,271.08,270.73,271.08,5400.0
2017-02-03 14:00:00,271.12,271.81,271.08,271.59,5250.0,271.12,271.81,271.08,271.59,5250.0
2017-02-03 14:10:00,271.72,272.04,271.72,271.73,3100.0,271.72,272.04,271.72,271.73,3100.0
2017-02-03 14:20:00,271.74,271.91,271.67,271.71,8462.0,271.74,271.91,271.67,271.71,8462.0
2017-02-03 14:30:00,271.71,272.16,271.71,272.13,5533.0,271.71,272.16,271.71,272.13,5533.0
2017-02-03 14:40:00,272.18,272.41,272.09,272.09,4049.0,272.18,272.41,272.09,272.09,4049.0
2017-02-03 14:50:00,272.01,272.09,271.91,271.91,3300.0,272.01,272.09,271.91,271.91,3300.0
2017-02-03 15:00:00,271.92,272.08,271.77,271.9,3855.0,271.92,272.08,271.77,271.9,3855.0
2017-02-03 15:10:00,272.0,272.1,271.95,272.08,2800.0,272.0,272.1,271.95,272.08,2800.0
2017-02-03 15:20:00,272.12,272.25,271.93,272.16,4906.0,272.12,272.25,271.93,272.16,4906.0
2017-02-03 15:30:00,272.09,272.1,271.89,271.96,6157.0,272.09,272.1,271.89,271.96,6157.0
2017-02-03 15:40:00,272.0,272.12,271.9,272.02,7908.0,272.0,272.12,271.9,272.02,7908.0
2017-02-03 15:50:00,272.02,272.14,271.96,272.07,36774.0,272.02,272.14,271.96,272.07,36774.0
2017-02-06 09:30:00,272.31,272.6,271.39,272.17,26812.0,272.31,272.6,271.39,272.17,26812.0
2017-02-06 09:40:00,272.29,273.61,271.22,273.48,32373.0,272.29,273.61,271.22,273.48,32373.0
2017-02-06 09:50:00,273.74,274.67,273.67,274.12,19818.0,273.74,274.67,273.67,274.12,19818.0
2017-02-06 10:00:00,274.35,274.75,274.11,274.64,12289.0,274.35,274.75,274.11,274.64,12289.0
2017-02-06 10:10:00,274.64,274.74,272.66,272.91,20681.0,274.64,274.74,272.66,272.91,20681.0
2017-02-06 10:20:00,272.81,273.06,272.35,272.36,5950.0,272.81,273.06,272.35,272.36,5950.0
2017-02-06 10:30:00,272.32,272.86,272.09,272.34,8895.0,272.32,272.86,272.09,272.34,8895.0
2017-02-06 10:40:00,272.27,272.61,272.24,272.56,3125.0,272.27,272.61,272.24,272.56,3125.0
2017-02-06 10:50:00,272.54,272.54,271.77,272.26,10700.0,272.54,272.54,271.77,272.26,10700.0
2017-02-06 11:00:00,272.39,273.28,272.39,273.05,9234.0,272.39,273.28,272.39,273.05,9234.0
2017-02-06 11:10:00,272.98,273.57,272.98,273.0,10515.0,272.98,273.57,272.98,273.0,10515.0
2017-02-06 11:20:00,272.96,273.06,272.48,272.62,9300.0,272.96,273.06,272.48,272.62,9300.0
2017-02-06 11:30:00,272.59,272.89,272.59,272.89,4205.0,272.59,272.89,272.59,272.89,4205.0
2017-02-06 11:40:00,272.87,272.94,272.48,272.82,8800.0,272.87,272.94,272.48,272.82,8800.0
2017-02-06 11:50:00,272.88,272.92,272.23,272.45,5700.0,272.88,272.92,272.23,272.45,5700.0
2017-02-06 12:00:00,272.47,272.56,272.41,272.44,3001.0,272.47,272.56,272.41,272.44,3001.0
2017-02-06 12:10:00,272.36,273.02,272.36,273.02,6565.0,272.36,273.02,272.36,273.02,6565.0
2017-02-06 12:20:00,273.17,273.26,272.85,272.85,2700.0,273.17,273.26,272.85,272.85,2700.0
2017-02-06 12:30:00,272.91,273.11,272.78,272.78,10428.0,272.91,273.11,272.78,272.78,10428.0
2017-02-06 12:40:00,272.78,273.02,272.63,272.99,4413.0,272.78,273.02,272.63,272.99,4413.0
2017-02-06 12:50:00,273.08,273.3,272.95,272.95,2454.0,273.08,273.3,272.95,272.95,2454.0
2017-02-06 13:00:00,272.92,273.18,272.76,272.99,5090.0,272.92,273.18,272.76,272.99,5090.0
2017-02-06 13:10:00,273.0,273.05,272.54,272.69,4516.0,273.0,273.05,272.54,272.69,4516.0
2017-02-06 13:20:00,272.84,273.12,272.78,272.96,6351.0,272.84,273.12,272.78,272.96,6351.0
2017-02-06 13:30:00,272.9,273.55,272.76,273.3,10440.0,272.9,273.55,272.76,273.3,10440.0
2017-02-06 13:40:00,273.23,273.6,273.04,273.38,6835.0,273.23,273.6,273.04,273.38,6835.0
2017-02-06 13:50:00,273.4,273.5,273.12,273.39,4015.0,273.4,273.5,273.12,273.39,4015.0
2017-02-06 14:00:00,273.23,273.58,273.16,273.48,4800.0,273.23,273.58,273.16,273.48,4800.0
2017-02-06 14:10:00,273.53,273.58,273.33,273.58,5472.0,273.53,273.58,273.33,273.58,5472.0
2017-02-06 14:20:00,273.62,273.67,272.82,272.82,4262.0,273.62,273.67,272.82,272.82,4262.0
2017-02-06 14:30:00,272.87,272.92,272.77,272.82,1111.0,272.87,272.92,272.77,272.82,1111.0
2017-02-06 14:40:00,272.78,273.19,272.67,272.86,5856.0,272.78,273.19,272.67,272.86,5856.0
2017-02-06 14:50:00,272.85,272.97,272.69,272.86,4703.0,272.85,272.97,272.69,272.86,4703.0
2017-02-06 15:00:00,272.86,272.94,272.73,272.94,2289.0,272.86,272.94,272.73,272.94,2289.0
2017-02-06 15:10:00,272.95,272.99,272.56,272.57,2598.0,272.95,272.99,272.56,272.57,2598.0
2017-02-06 15:20:00,272.57,272.61,272.17,272.17,5505.0,272.57,272.61,272.17,272.17,5505.0
2017-02-06 15:30:00,272.33,273.21,272.22,273.21,10165.0,272.33,273.21,272.22,273.21,10165.0
2017-02-06 15:40:00,273.14,273.25,272.78,272.9,11869.0,273.14,273.25,272.78,272.9,11869.0
2017-02-06 15:50:00,272.89,273.2,272.89,273.07,24880.0,272.89,273.2,272.89,273.07,24880.0
2017-02-07 09:30:00,273.05,274.28,273.05,273.51,11992.0,273.05,274.28,273.05,273.51,11992.0
2017-02-07 09:40:00,273.62,274.0,273.36,273.37,3880.0,273.62,274.0,273.36,273.37,3880.0
2017-02-07 09:50:00,273.34,273.64,272.99,272.99,3040.0,273.34,273.64,272.99,272.99,3040.0
2017-02-07 10:00:00,272.99,273.25,272.69,272.87,6825.0,272.99,273.25,272.69,272.87,6825.0
2017-02-07 10:10:00,273.0,273.42,272.57,272.59,5736.0,273.0,273.42,272.57,272.59,5736.0
2017-02-07 10:20:00,272.61,273.25,272.43,273.13,5620.0,272.61,273.25,272.43,273.13,5620.0
2017-02-07 10:30:00,273.06,273.13,272.25,272.4,8422.0,273.06,273.13,272.25,272.4,8422.0
2017-02-07 10:40:00,272.5,272.55,272.39,272.52,2400.0,272.5,272.55,272.39,272.52,2400.0
2017-02-07 10:50:00,272.44,272.44,271.8,271.8,10285.0,272.44,272.44,271.8,271.8,10285.0
2017-02-07 11:00:00,271.98,272.26,271.86,272.22,6428.0,271.98,272.26,271.86,272.22,6428.0
2017-02-07 11:10:00,272.14,272.15,271.64,271.76,9525.0,272.14,272.15,271.64,271.76,9525.0
2017-02-07 11:20:00,271.75,271.96,271.68,271.68,17250.0,271.75,271.96,271.68,271.68,17250.0
2017-02-07 11:30:00,271.74,272.37,271.67,272.37,4050.0,271.74,272.37,271.67,272.37,4050.0
2017-02-07 11:40:00,272.44,272.45,272.0,272.25,7200.0,272.44,272.45,272.0,272.25,7200.0
2017-02-07 11:50:00,272.16,272.27,272.1,272.27,700.0,272.16,272.27,272.1,272.27,700.0
2017-02-07 12:00:00,272.28,272.43,272.21,272.34,4998.0,272.28,272.43,272.21,272.34,4998.0
2017-02-07 12:10:00,272.39,272.44,272.13,272.13,2200.0,272.39,272.44,272.13,272.13,2200.0
2017-02-07 12:20:00,272.13,272.15,271.68,271.73,6072.0,272.13,272.15,271.68,271.73,6072.0
2017-02-07 12:30:00,271.75,272.37,271.67,272.18,6187.0,271.75,272.37,271.67,272.18,6187.0
2017-02-07 12:40:00,272.26,272.26,271.88,272.08,3963.0,272.26,272.26,271.88,272.08,3963.0
2017-02-07 12:50:00,271.83,272.15,271.63,271.83,3778.0,271.83,272.15,271.63,271.83,3778.0
2017-02-07 13:00:00,271.97,271.97,271.72,271.8,2276.0,271.97,271.97,271.72,271.8,2276.0
2017-02-07 13:10:00,271.82,272.12,271.73,272.04,10357.0,271.82,272.12,271.73,272.04,10357.0
2017-02-07 13:20:00,271.96,272.4,271.96,272.05,4088.0,271.96,272.4,271.96,272.05,4088.0
2017-02-07 13:30:00,272.09,272.39,272.09,272.31,3287.0,272.09,272.39,272.09,272.31,3287.0
2017-02-07 13:40:00,272.31,272.71,272.23,272.71,2000.0,272.31,272.71,272.23,272.71,2000.0
2017-02-07 13:50:00,272.66,272.8,272.49,272.49,3500.0,272.66,272.8,272.49,272.49,3500.0
2017-02-07 14:00:00,272.74,272.77,272.4,272.44,1485.0,272.74,272.77,272.4,272.44,1485.0
2017-02-07 14:10:00,272.51,272.7,272.46,272.7,2999.0,272.51,272.7,272.46,272.7,2999.0
2017-02-07 14:20:00,272.59,272.66,272.32,272.37,3974.0,272.59,272.66,272.32,272.37,3974.0
2017-02-07 14:30:00,272.33,272.59,272.21,272.46,4310.0,272.33,272.59,272.21,272.46,4310.0
2017-02-07 14:40:00,272.27,272.3,271.9,272.07,5054.0,272.27,272.3,271.9,272.07,5054.0
2017-02-07 14:50:00,272.15,272.2,271.9,271.96,14390.0,272.15,272.2,271.9,271.96,14390.0
2017-02-07 15:00:00,271.83,272.28,271.83,272.28,3536.0,271.83,272.28,271.83,272.28,3536.0
2017-02-07 15:10:00,272.28,272.46,272.11,272.46,2400.0,272.28,272.46,272.11,272.46,2400.0
2017-02-07 15:20:00,272.44,272.45,272.06,272.34,15404.0,272.44,272.45,272.06,272.34,15404.0
2017-02-07 15:30:00,272.31,272.42,272.14,272.14,17100.0,272.31,272.42,272.14,272.14,17100.0
2017-02-07 15:40:00,272.13,272.24,272.05,272.1,5641.0,272.13,272.24,272.05,272.1,5641.0
2017-02-07 15:50:00,272.22,272.51,272.15,272.44,64122.0,272.22,272.51,272.15,272.44,64122.0
2017-02-08 09:30:00,272.54,272.99,271.5,272.16,7470.0,272.54,272.99,271.5,272.16,7470.0
2017-02-08 09:40:00,272.19,272.69,271.89,272.69,8018.0,272.19,272.69,271.89,272.69,8018.0
2017-02-08 09:50:00,272.66,272.66,271.82,271.94,12000.0,272.66,272.66,271.82,271.94,12000.0
2017-02-08 10:00:00,272.02,272.02,271.61,271.61,1600.0,272.02,272.02,271.61,271.61,1600.0
2017-02-08 10:10:00,271.53,271.91,271.53,271.74,2605.0,271.53,271.91,271.53,271.74,2605.0
2017-02-08 10:20:00,271.97,272.17,271.86,272.01,5901.0,271.97,272.17,271.86,272.01,5901.0
2017-02-08 10:30:00,272.09,272.55,272.02,272.31,9772.0,272.09,272.55,272.02,272.31,9772.0
2017-02-08 10:40:00,272.34,272.7,272.02,272.11,6200.0,272.34,272.7,272.02,272.11,6200.0
2017-02-08 10:50:00,272.22,272.22,271.39,271.8,8445.0,272.22,272.22,271.39,271.8,8445.0
2017-02-08 11:00:00,271.75,272.01,271.21,271.22,8916.0,271.75,272.01,271.21,271.22,8916.0
2017-02-08 11:10:00,271.31,271.64,271.08,271.24,8433.0,271.31,271.64,271.08,271.24,8433.0
2017-02-08 11:20:00,271.18,271.48,271.12,271.21,4614.0,271.18,271.48,271.12,271.21,4614.0
2017-02-08 11:30:00,271.28,271.52,271.21,271.41,3712.0,271.28,271.52,271.21,271.41,3712.0
2017-02-08 11:40:00,271.4,271.97,271.4,271.59,7531.0,271.4,271.97,271.4,271.59,7531.0
2017-02-08 11:50:00,271.65,271.95,271.48,271.69,5326.0,271.65,271.95,271.48,271.69,5326.0
2017-02-08 12:00:00,271.69,272.02,271.55,271.68,10690.0,271.69,272.02,271.55,271.68,10690.0
2017-02-08 12:10:00,271.75,271.75,271.43,271.6,4614.0,271.75,271.75,271.43,271.6,4614.0
2017-02-08 12:20:00,271.85,272.0,271.44,271.51,11142.0,271.85,272.0,271.44,271.51,11142.0
2017-02-08 12:30:00,271.6,271.6,271.18,271.18,6665.0,271.6,271.6,271.18,271.18,6665.0
2017-02-08 12:40:00,271.17,271.6,271.17,271.4,5208.0,271.17,271.6,271.17,271.4,5208.0
2017-02-08 12:50:00,271.34,271.66,271.34,271.61,1900.0,271.34,271.66,271.34,271.61,1900.0
2017-02-08 13:00:00,271.63,271.94,271.48,271.94,3900.0,271.63,271.94,271.48,271.94,3900.0
2017-02-08 13:10:00,271.92,272.1,271.85,271.86,8786.0,271.92,272.1,271.85,271.86,8786.0
2017-02-08 13:20:00,271.8,271.81,271.35,271.64,11332.0,271.8,271.81,271.35,271.64,11332.0
2017-02-08 13:30:00,271.73,271.74,271.49,271.65,5262.0,271.73,271.74,271.49,271.65,5262.0
2017-02-08 13:40:00,271.59,271.88,271.58,271.88,5888.0,271.59,271.88,271.58,271.88,5888.0
2017-02-08 13:50:00,271.9,272.04,271.86,271.91,3800.0,271.9,272.04,271.86,271.91,3800.0
2017-02-08 14:00:00,271.87,272.02,271.78,271.98,4131.0,271.87,272.02,271.78,271.98,4131.0
2017-02-08 14:10:00,272.06,272.1,271.81,271.98,5930.0,272.06,272.1,271.81,271.98,5930.0
2017-02-08 14:20:00,272.05,272.1,271.99,272.1,1800.0,272.05,272.1,271.99,272.1,1800.0
2017-02-08 14:30:00,272.01,272.3,271.97,272.2,6077.0,272.01,272.3,271.97,272.2,6077.0
2017-02-08 14:40:00,272.19,272.48,272.13,272.48,8126.0,272.19,272.48,272.13,272.48,8126.0
2017-02-08 14:50:00,272.5,272.84,272.17,272.42,20818.0,272.5,272.84,272.17,272.42,20818.0
2017-02-08 15:00:00,272.36,272.67,272.35,272.58,4313.0,272.36,272.67,272.35,272.58,4313.0
2017-02-08 15:10:00,272.62,272.62,272.33,272.38,5002.0,272.62,272.62,272.33,272.38,5002.0
2017-02-08 15:20:00,272.5,272.58,272.31,272.58,4900.0,272.5,272.58,272.31,272.58,4900.0
2017-02-08 15:30:00,272.73,272.82,272.56,272.56,9153.0,272.73,272.82,272.56,272.56,9153.0
2017-02-08 15:40:00,272.64,272.78,272.44,272.55,12086.0,272.64,272.78,272.44,272.55,12086.0
2017-02-08 15:50:00,272.63,272.92,272.6,272.74,54862.0,272.63,272.92,272.6,272.74,54862.0
2017-02-09 09:30:00,273.75,273.95,273.39,273.39,8301.0,273.75,273.95,273.39,273.39,8301.0
2017-02-09 09:40:00,273.66,273.88,273.21,273.45,3820.0,273.66,273.88,273.21,273.45,3820.0
2017-02-09 09:50:00,273.28,273.7,273.17,273.63,3300.0,273.28,273.7,273.17,273.63,3300.0
2017-02-09 10:00:00,273.61,273.7,272.4,272.43,10549.0,273.61,273.7,272.4,272.43,10549.0
2017-02-09 10:10:00,272.43,273.67,272.08,273.07,11122.0,272.43,273.67,272.08,273.07,11122.0
2017-02-09 10:20:00,273.12,273.36,272.68,272.74,10320.0,273.12,273.36,272.68,272.74,10320.0
2017-02-09 10:30:00,272.84,273.11,272.73,272.91,3375.0,272.84,273.11,272.73,272.91,3375.0
2017-02-09 10:40:00,272.99,273.32,272.67,272.94,15647.0,272.99,273.32,272.67,272.94,15647.0
2017-02-09 10:50:00,272.88,273.38,272.73,273.11,13500.0,272.88,273.38,272.73,273.11,13500.0
2017-02-09 11:00:00,273.19,273.26,272.82,273.18,8801.0,273.19,273.26,272.82,273.18,8801.0
2017-02-09 11:10:00,273.12,273.29,272.88,273.07,11911.0,273.12,273.29,272.88,273.07,11911.0
2017-02-09 11:20:00,273.0,273.36,272.87,273.02,18086.0,273.0,273.36,272.87,273.02,18086.0
2017-02-09 11:30:00,273.17,273.48,272.93,272.94,14548.0,273.17,273.48,272.93,272.94,14548.0
2017-02-09 11:40:00,273.09,273.26,272.95,273.0,6110.0,273.09,273.26,272.95,273.0,6110.0
2017-02-09 11:50:00,273.01,273.14,272.66,272.68,3901.0,273.01,273.14,272.66,272.68,3901.0
2017-02-09 12:00:00,272.66,272.66,272.26,272.27,3405.0,272.66,272.66,272.26,272.27,3405.0
2017-02-09 12:10:00,272.3,272.88,272.3,272.88,6100.0,272.3,272.88,272.3,272.88,6100.0
2017-02-09 12:20:00,272.87,273.3,272.86,273.06,5100.0,272.87,273.3,272.86,273.06,5100.0
2017-02-09 12:30:00,273.09,273.31,272.91,273.14,5200.0,273.09,273.31,272.91,273.14,5200.0
2017-02-09 12:40:00,273.1,273.33,273.02,273.13,4229.0,273.1,273.33,273.02,273.13,4229.0
2017-02-09 12:50:00,273.28,273.34,273.14,273.24,6802.0,273.28,273.34,273.14,273.24,6802.0
2017-02-09 13:00:00,273.24,273.24,272.94,273.04,5713.0,273.24,273.24,272.94,273.04,5713.0
2017-02-09 13:10:00,273.0,273.2,272.87,273.16,7235.0,273.0,273.2,272.87,273.16,7235.0
2017-02-09 13:20:00,273.1,273.38,273.02,273.02,8454.0,273.1,273.38,273.02,273.02,8454.0
2017-02-09 13:30:00,273.02,273.16,272.97,273.03,2300.0,273.02,273.16,272.97,273.03,2300.0
2017-02-09 13:40:00,273.09,273.29,272.99,273.24,5732.0,273.09,273.29,272.99,273.24,5732.0
2017-02-09 13:50:00,273.28,273.29,272.9,272.97,9612.0,273.28,273.29,272.9,272.97,9612.0
2017-02-09 14:00:00,273.02,273.06,272.73,273.06,5615.0,273.02,273.06,272.73,273.06,5615.0
2017-02-09 14:10:00,273.08,273.08,272.86,273.0,2730.0,273.08,273.08,272.86,273.0,2730.0
2017-02-09 14:20:00,273.1,273.1,272.9,272.94,6720.0,273.1,273.1,272.9,272.94,6720.0
2017-02-09 14:30:00,272.86,273.06,272.86,273.06,8267.0,272.86,273.06,272.86,273.06,8267.0
2017-02-09 14:40:00,273.03,273.2,272.97,273.12,6078.0,273.03,273.2,272.97,273.12,6078.0
2017-02-09 14:50:00,273.18,273.35,273.01,273.26,14888.0,273.18,273.35,273.01,273.26,14888.0
2017-02-09 15:00:00,273.19,273.35,273.14,273.24,7494.0,273.19,273.35,273.14,273.24,7494.0
2017-02-09 15:10:00,273.27,273.32,273.05,273.05,6422.0,273.27,273.32,273.05,273.05,6422.0
2017-02-09 15:20:00,273.07,273.36,273.05,273.27,9402.0,273.07,273.36,273.05,273.27,9402.0
2017-02-09 15:30:00,273.25,273.34,273.12,273.22,5952.0,273.25,273.34,273.12,273.22,5952.0
2017-02-09 15:40:00,273.12,273.35,273.07,273.25,8811.0,273.12,273.35,273.07,273.25,8811.0
2017-02-09 15:50:00,273.3,273.33,272.63,272.81,55342.0,273.3,273.33,272.63,272.81,55342.0
2017-02-10 09:30:00,273.04,273.47,271.59,271.59,7788.0,273.04,273.47,271.59,271.59,7788.0
2017-02-10 09:40:00,272.04,272.67,272.0,272.64,6826.0,272.04,272.67,272.0,272.64,6826.0
2017-02-10 09:50:00,272.85,272.85,271.58,271.95,13411.0,272.85,272.85,271.58,271.95,13411.0
2017-02-10 10:00:00,271.91,272.38,271.85,271.85,10505.0,271.91,272.38,271.85,271.85,10505.0
2017-02-10 10:10:00,271.94,271.99,271.74,271.9,2675.0,271.94,271.99,271.74,271.9,2675.0
2017-02-10 10:20:00,271.77,271.77,271.0,271.23,17284.0,271.77,271.77,271.0,271.23,17284.0
2017-02-10 10:30:00,271.35,272.03,271.34,271.8,6630.0,271.35,272.03,271.34,271.8,6630.0
2017-02-10 10:40:00,271.8,271.8,270.71,270.94,14483.0,271.8,271.8,270.71,270.94,14483.0
2017-02-10 10:50:00,270.81,270.81,270.26,270.32,8705.0,270.81,270.81,270.26,270.32,8705.0
2017-02-10 11:00:00,270.63,270.96,270.46,270.73,9314.0,270.63,270.96,270.46,270.73,9314.0
2017-02-10 11:10:00,270.71,270.81,270.33,270.43,6086.0,270.71,270.81,270.33,270.43,6086.0
2017-02-10 11:20:00,270.39,270.4,269.78,269.89,12389.0,270.39,270.4,269.78,269.89,12389.0
2017-02-10 11:30:00,269.89,270.17,269.68,269.94,14167.0,269.89,270.17,269.68,269.94,14167.0
2017-02-10 11:40:00,269.9,270.12,269.78,270.09,12602.0,269.9,270.12,269.78,270.09,12602.0
2017-02-10 11:50:00,270.12,270.12,269.54,269.54,12375.0,270.12,270.12,269.54,269.54,12375.0
2017-02-10 12:00:00,269.53,270.0,269.31,269.97,9610.0,269.53,270.0,269.31,269.97,9610.0
2017-02-10 12:10:00,269.98,270.18,269.83,270.03,10204.0,269.98,270.18,269.83,270.03,10204.0
2017-02-10 12:20:00,270.07,270.12,269.94,269.94,11875.0,270.07,270.12,269.94,269.94,11875.0
2017-02-10 12:30:00,269.98,270.03,269.62,269.68,5241.0,269.98,270.03,269.62,269.68,5241.0
2017-02-10 12:40:00,269.69,270.24,269.65,269.86,20212.0,269.69,270.24,269.65,269.86,20212.0
2017-02-10 12:50:00,269.8,270.2,269.76,270.0,11844.0,269.8,270.2,269.76,270.0,11844.0
2017-02-10 13:00:00,270.09,270.09,269.83,269.84,9332.0,270.09,270.09,269.83,269.84,9332.0
2017-02-10 13:10:00,269.77,269.81,269.64,269.76,8427.0,269.77,269.81,269.64,269.76,8427.0
2017-02-10 13:20:00,269.74,269.81,269.57,269.57,11885.0,269.74,269.81,269.57,269.57,11885.0
2017-02-10 13:30:00,269.56,269.74,269.54,269.63,6461.0,269.56,269.74,269.54,269.63,6461.0
2017-02-10 13:40:00,269.62,269.77,269.6,269.69,8683.0,269.62,269.77,269.6,269.69,8683.0
2017-02-10 13:50:00,269.65,269.89,269.45,269.75,13255.0,269.65,269.89,269.45,269.75,13255.0
2017-02-10 14:00:00,269.85,270.1,269.83,269.92,14105.0,269.85,270.1,269.83,269.92,14105.0
2017-02-10 14:10:00,269.92,270.03,269.76,270.03,13809.0,269.92,270.03,269.76,270.03,13809.0
2017-02-10 14:20:00,269.99,270.11,269.8,269.8,5487.0,269.99,270.11,269.8,269.8,5487.0
2017-02-10 14:30:00,269.8,269.94,269.8,269.88,11037.0,269.8,269.94,269.8,269.88,11037.0
2017-02-10 14:40:00,269.88,269.9,269.51,269.51,10566.0,269.88,269.9,269.51,269.51,10566.0
2017-02-10 14:50:00,269.45,269.73,269.43,269.63,11820.0,269.45,269.73,269.43,269.63,11820.0
2017-02-10 15:00:00,269.66,270.3,269.62,270.21,19736.0,269.66,270.3,269.62,270.21,19736.0
2017-02-10 15:10:00,270.25,270.4,269.94,270.03,12878.0,270.25,270.4,269.94,270.03,12878.0
2017-02-10 15:20:00,270.0,270.1,269.84,269.94,15649.0,270.0,270.1,269.84,269.94,15649.0
2017-02-10 15:30:00,269.9,270.02,269.76,270.01,17396.0,269.9,270.02,269.76,270.01,17396.0
2017-02-10 15:40:00,270.03,270.03,269.78,269.78,19649.0,270.03,270.03,269.78,269.78,19649.0
2017-02-10 15:50:00,269.86,270.05,269.66,269.84,53972.0,269.86,270.05,269.66,269.84,53972.0
2017-02-13 09:30:00,270.8,271.3,270.19,270.75,8113.0,270.8,271.3,270.19,270.75,8113.0
2017-02-13 09:40:00,270.7,271.1,269.83,269.86,5795.0,270.7,271.1,269.83,269.86,5795.0
2017-02-13 09:50:00,269.67,270.05,269.49,269.91,5280.0,269.67,270.05,269.49,269.91,5280.0
2017-02-13 10:00:00,269.96,270.33,269.64,269.96,37073.0,269.96,270.33,269.64,269.96,37073.0
2017-02-13 10:10:00,269.93,269.94,269.37,269.39,5155.0,269.93,269.94,269.37,269.39,5155.0
2017-02-13 10:20:00,269.38,269.48,268.32,268.32,5899.0,269.38,269.48,268.32,268.32,5899.0
2017-02-13 10:30:00,268.49,268.49,267.75,267.82,13680.0,268.49,268.49,267.75,267.82,13680.0
2017-02-13 10:40:00,267.87,268.47,267.79,268.47,19896.0,267.87,268.47,267.79,268.47,19896.0
2017-02-13 10:50:00,268.43,269.53,268.42,268.85,29047.0,268.43,269.53,268.42,268.85,29047.0
2017-02-13 11:00:00,268.91,268.91,268.25,268.25,3400.0,268.91,268.91,268.25,268.25,3400.0
2017-02-13 11:10:00,268.19,268.35,267.95,268.0,4499.0,268.19,268.35,267.95,268.0,4499.0
2017-02-13 11:20:00,268.11,268.19,267.95,268.06,6646.0,268.11,268.19,267.95,268.06,6646.0
2017-02-13 11:30:00,268.04,268.34,268.04,268.28,14619.0,268.04,268.34,268.04,268.28,14619.0
2017-02-13 11:40:00,268.25,268.29,267.89,267.89,5458.0,268.25,268.29,267.89,267.89,5458.0
2017-02-13 11:50:00,267.86,268.12,267.75,268.1,17449.0,267.86,268.12,267.75,268.1,17449.0
2017-02-13 12:00:00,268.13,268.86,268.09,268.8,13250.0,268.13,268.86,268.09,268.8,13250.0
2017-02-13 12:10:00,268.8,269.11,268.71,269.03,6944.0,268.8,269.11,268.71,269.03,6944.0
2017-02-13 12:20:00,269.03,269.11,268.75,268.75,8168.0,269.03,269.11,268.75,268.75,8168.0
2017-02-13 12:30:00,268.74,268.74,268.55,268.55,4200.0,268.74,268.74,268.55,268.55,4200.0
2017-02-13 12:40:00,268.5,268.5,268.15,268.17,6490.0,268.5,268.5,268.15,268.17,6490.0
2017-02-13 12:50:00,268.16,268.58,268.16,268.58,4614.0,268.16,268.58,268.16,268.58,4614.0
2017-02-13 13:00:00,268.71,268.79,268.63,268.79,2136.0,268.71,268.79,268.63,268.79,2136.0
2017-02-13 13:10:00,268.61,268.74,268.3,268.3,3958.0,268.61,268.74,268.3,268.3,3958.0
2017-02-13 13:20:00,268.32,268.48,268.14,268.14,3800.0,268.32,268.48,268.14,268.14,3800.0
2017-02-13 13:30:00,268.25,268.47,268.15,268.21,8444.0,268.25,268.47,268.15,268.21,8444.0
2017-02-13 13:40:00,268.26,268.29,268.11,268.29,3711.0,268.26,268.29,268.11,268.29,3711.0
2017-02-13 13:50:00,268.18,268.38,268.11,268.3,9743.0,268.18,268.38,268.11,268.3,9743.0
2017-02-13 14:00:00,268.28,268.68,268.28,268.63,10099.0,268.28,268.68,268.28,268.63,10099.0
2017-02-13 14:10:00,268.63,268.85,268.63,268.79,7429.0,268.63,268.85,268.63,268.79,7429.0
2017-02-13 14:20:00,268.83,269.0,268.67,268.98,10050.0,268.83,269.0,268.67,268.98,10050.0
2017-02-13 14:30:00,268.95,268.95,268.7,268.7,7116.0,268.95,268.95,268.7,268.7,7116.0
2017-02-13 14:40:00,268.72,268.72,268.46,268.47,9093.0,268.72,268.72,268.46,268.47,9093.0
2017-02-13 14:50:00,268.49,268.89,268.49,268.86,11850.0,268.49,268.89,268.49,268.86,11850.0
2017-02-13 15:00:00,268.77,268.79,268.52,268.55,7179.0,268.77,268.79,268.52,268.55,7179.0
2017-02-13 15:10:00,268.52,268.56,268.24,268.24,17181.0,268.52,268.56,268.24,268.24,17181.0
2017-02-13 15:20:00,268.25,268.25,268.02,268.02,13878.0,268.25,268.25,268.02,268.02,13878.0
2017-02-13 15:30:00,268.01,268.1,267.94,268.02,22468.0,268.01,268.1,267.94,268.02,22468.0
2017-02-13 15:40:00,268.02,268.06,267.94,268.0,26219.0,268.02,268.06,267.94,268.0,26219.0
2017-02-13 15:50:00,268.02,268.23,267.95,268.13,59619.0,268.02,268.23,267.95,268.13,59619.0
2017-02-14 09:30:00,268.2,269.03,267.77,268.94,12571.0,268.2,269.03,267.77,268.94,12571.0
2017-02-14 09:40:00,269.08,269.48,268.23,268.77,17151.0,269.08,269.48,268.23,268.77,17151.0
2017-02-14 09:50:00,268.71,269.27,268.65,268.85,13635.0,268.71,269.27,268.65,268.85,13635.0
2017-02-14 10:00:00,268.76,269.38,268.75,269.25,18637.0,268.76,269.38,268.75,269.25,18637.0
2017-02-14 10:10:00,269.31,269.67,269.31,269.45,6105.0,269.31,269.67,269.31,269.45,6105.0
2017-02-14 10:20:00,269.54,270.25,269.52,270.24,11381.0,269.54,270.25,269.52,270.24,11381.0
2017-02-14 10:30:00,270.38,270.58,269.74,269.8,9520.0,270.38,270.58,269.74,269.8,9520.0
2017-02-14 10:40:00,269.9,269.9,269.49,269.83,11522.0,269.9,269.9,269.49,269.83,11522.0
2017-02-14 10:50:00,269.94,270.0,269.74,269.83,5500.0,269.94,270.0,269.74,269.83,5500.0
2017-02-14 11:00:00,269.72,270.35,269.59,270.35,9223.0,269.72,270.35,269.59,270.35,9223.0
2017-02-14 11:10:00,270.38,270.6,270.31,270.33,9485.0,270.38,270.6,270.31,270.33,9485.0
2017-02-14 11:20:00,270.47,270.84,270.35,270.38,10900.0,270.47,270.84,270.35,270.38,10900.0
2017-02-14 11:30:00,270.55,270.62,270.1,270.11,7339.0,270.55,270.62,270.1,270.11,7339.0
2017-02-14 11:40:00,270.08,270.3,270.04,270.09,4720.0,270.08,270.3,270.04,270.09,4720.0
2017-02-14 11:50:00,270.04,270.42,269.89,270.42,7000.0,270.04,270.42,269.89,270.42,7000.0
2017-02-14 12:00:00,270.44,270.6,270.42,270.44,3300.0,270.44,270.6,270.42,270.44,3300.0
2017-02-14 12:10:00,270.45,270.72,270.45,270.67,6160.0,270.45,270.72,270.45,270.67,6160.0
2017-02-14 12:20:00,270.62,270.88,270.54,270.78,10100.0,270.62,270.88,270.54,270.78,10100.0
2017-02-14 12:30:00,270.76,270.77,270.36,270.39,4050.0,270.76,270.77,270.36,270.39,4050.0
2017-02-14 12:40:00,270.43,270.6,270.34,270.46,3800.0,270.43,270.6,270.34,270.46,3800.0
2017-02-14 12:50:00,270.52,270.76,270.45,270.65,4250.0,270.52,270.76,270.45,270.65,4250.0
2017-02-14 13:00:00,270.7,271.44,270.66,271.35,10802.0,270.7,271.44,270.66,271.35,10802.0
2017-02-14 13:10:00,271.34,271.42,271.12,271.21,8151.0,271.34,271.42,271.12,271.21,8151.0
2017-02-14 13:20:00,271.19,271.35,271.18,271.33,5025.0,271.19,271.35,271.18,271.33,5025.0
2017-02-14 13:30:00,271.28,271.33,271.13,271.26,6256.0,271.28,271.33,271.13,271.26,6256.0
2017-02-14 13:40:00,271.16,271.16,270.99,271.07,2086.0,271.16,271.16,270.99,271.07,2086.0
2017-02-14 13:50:00,270.98,271.04,270.73,270.93,5695.0,270.98,271.04,270.73,270.93,5695.0
2017-02-14 14:00:00,270.99,271.31,270.89,271.21,5700.0,270.99,271.31,270.89,271.21,5700.0
2017-02-14 14:10:00,271.27,271.27,270.94,270.94,2400.0,271.27,271.27,270.94,270.94,2400.0
2017-02-14 14:20:00,270.99,271.06,270.76,270.92,10793.0,270.99,271.06,270.76,270.92,10793.0
2017-02-14 14:30:00,270.97,270.97,270.83,270.83,6074.0,270.97,270.97,270.83,270.83,6074.0
2017-02-14 14:40:00,270.8,271.07,270.77,270.97,63466.0,270.8,271.07,270.77,270.97,63466.0
2017-02-14 14:50:00,271.0,271.39,271.0,271.36,11255.0,271.0,271.39,271.0,271.36,11255.0
2017-02-14 15:00:00,271.31,271.49,271.07,271.2,10007.0,271.31,271.49,271.07,271.2,10007.0
2017-02-14 15:10:00,271.04,271.04,270.66,270.66,6401.0,271.04,271.04,270.66,270.66,6401.0
2017-02-14 15:20:00,270.73,270.8,270.66,270.69,6127.0,270.73,270.8,270.66,270.69,6127.0
2017-02-14 15:30:00,270.76,271.09,270.7,271.06,20653.0,270.76,271.09,270.7,271.06,20653.0
2017-02-14 15:40:00,271.11,271.4,271.01,271.02,18501.0,271.11,271.4,271.01,271.02,18501.0
2017-02-14 15:50:00,271.05,271.49,271.04,271.45,73948.0,271.05,271.49,271.04,271.45,73948.0
2017-02-15 09:30:00,270.99,272.13,270.45,272.0,6608.0,270.99,272.13,270.45,272.0,6608.0
2017-02-15 09:40:00,271.6,271.99,271.42,271.42,9290.0,271.6,271.99,271.42,271.42,9290.0
2017-02-15 09:50:00,271.53,271.65,271.0,271.28,5443.0,271.53,271.65,271.0,271.28,5443.0
2017-02-15 10:00:00,271.3,271.37,270.83,270.83,3903.0,271.3,271.37,270.83,270.83,3903.0
2017-02-15 10:10:00,271.02,271.43,271.01,271.06,3200.0,271.02,271.43,271.01,271.06,3200.0
2017-02-15 10:20:00,271.02,271.06,270.65,270.86,2100.0,271.02,271.06,270.65,270.86,2100.0
2017-02-15 10:30:00,270.93,271.61,270.91,271.51,4979.0,270.93,271.61,270.91,271.51,4979.0
2017-02-15 10:40:00,271.3,272.0,271.3,271.87,7115.0,271.3,272.0,271.3,271.87,7115.0
2017-02-15 10:50:00,271.82,271.82,271.02,271.61,5934.0,271.82,271.82,271.02,271.61,5934.0
2017-02-15 11:00:00,271.61,271.91,271.4,271.9,3477.0,271.61,271.91,271.4,271.9,3477.0
2017-02-15 11:10:00,271.91,272.0,271.53,271.53,4550.0,271.91,272.0,271.53,271.53,4550.0
2017-02-15 11:20:00,271.53,271.67,271.42,271.61,5944.0,271.53,271.67,271.42,271.61,5944.0
2017-02-15 11:30:00,271.57,271.91,271.44,271.44,9342.0,271.57,271.91,271.44,271.44,9342.0
2017-02-15 11:40:00,271.49,271.56,271.32,271.45,5800.0,271.49,271.56,271.32,271.45,5800.0
2017-02-15 11:50:00,271.53,271.63,271.28,271.42,7306.0,271.53,271.63,271.28,271.42,7306.0
2017-02-15 12:00:00,271.63,271.65,270.99,270.99,9715.0,271.63,271.65,270.99,270.99,9715.0
2017-02-15 12:10:00,271.05,271.45,270.99,271.38,7200.0,271.05,271.45,270.99,271.38,7200.0
2017-02-15 12:20:00,271.41,271.66,271.41,271.65,3398.0,271.41,271.66,271.41,271.65,3398.0
2017-02-15 12:30:00,271.68,271.81,271.5,271.71,10526.0,271.68,271.81,271.5,271.71,10526.0
2017-02-15 12:40:00,271.69,271.71,271.45,271.57,6903.0,271.69,271.71,271.45,271.57,6903.0
2017-02-15 12:50:00,271.57,271.86,271.46,271.61,7977.0,271.57,271.86,271.46,271.61,7977.0
2017-02-15 13:00:00,271.65,271.91,271.65,271.91,6500.0,271.65,271.91,271.65,271.91,6500.0
2017-02-15 13:10:00,271.91,271.97,271.48,271.53,10660.0,271.91,271.97,271.48,271.53,10660.0
2017-02-15 13:20:00,271.56,271.64,271.45,271.58,12100.0,271.56,271.64,271.45,271.58,12100.0
2017-02-15 13:30:00,271.7,271.74,271.51,271.54,6800.0,271.7,271.74,271.51,271.54,6800.0
2017-02-15 13:40:00,271.62,271.98,271.61,271.61,13043.0,271.62,271.98,271.61,271.61,13043.0
2017-02-15 13:50:00,271.71,271.99,271.71,271.98,5719.0,271.71,271.99,271.71,271.98,5719.0
2017-02-15 14:00:00,271.95,272.4,271.95,272.4,11513.0,271.95,272.4,271.95,272.4,11513.0
2017-02-15 14:10:00,272.47,272.58,272.45,272.51,6951.0,272.47,272.58,272.45,272.51,6951.0
2017-02-15 14:20:00,272.51,272.75,272.5,272.68,4977.0,272.51,272.75,272.5,272.68,4977.0
2017-02-15 14:30:00,272.69,272.85,272.63,272.69,10400.0,272.69,272.85,272.63,272.69,10400.0
2017-02-15 14:40:00,272.72,272.86,272.62,272.62,5731.0,272.72,272.86,272.62,272.62,5731.0
2017-02-15 14:50:00,272.62,272.84,272.38,272.71,14650.0,272.62,272.84,272.38,272.71,14650.0
2017-02-15 15:00:00,272.73,272.82,272.67,272.8,8720.0,272.73,272.82,272.67,272.8,8720.0
2017-02-15 15:10:00,272.93,273.33,272.89,273.1,13116.0,272.93,273.33,272.89,273.1,13116.0
2017-02-15 15:20:00,273.03,273.5,272.91,273.4,38560.0,273.03,273.5,272.91,273.4,38560.0
2017-02-15 15:30:00,273.4,273.83,273.38,273.79,16447.0,273.4,273.83,273.38,273.79,16447.0
2017-02-15 15:40:00,273.79,273.87,273.46,273.46,19155.0,273.79,273.87,273.46,273.46,19155.0
2017-02-15 15:50:00,273.49,273.8,273.28,273.66,55517.0,273.49,273.8,273.28,273.66,55517.0
2017-02-16 09:30:00,273.6,273.98,272.47,273.38,9200.0,273.6,273.98,272.47,273.38,9200.0
2017-02-16 09:40:00,273.36,273.9,273.07,273.49,6909.0,273.36,273.9,273.07,273.49,6909.0
2017-02-16 09:50:00,273.63,273.63,272.9,273.26,6645.0,273.63,273.63,272.9,273.26,6645.0
2017-02-16 10:00:00,273.17,273.25,272.88,273.04,7700.0,273.17,273.25,272.88,273.04,7700.0
2017-02-16 10:10:00,273.09,273.31,272.98,273.24,6290.0,273.09,273.31,272.98,273.24,6290.0
2017-02-16 10:20:00,273.16,273.48,272.88,273.48,14100.0,273.16,273.48,272.88,273.48,14100.0
2017-02-16 10:30:00,273.53,273.53,273.19,273.38,2605.0,273.53,273.53,273.19,273.38,2605.0
2017-02-16 10:40:00,273.29,273.29,272.94,273.05,2500.0,273.29,273.29,272.94,273.05,2500.0
2017-02-16 10:50:00,272.99,273.2,272.63,273.2,4837.0,272.99,273.2,272.63,273.2,4837.0
2017-02-16 11:00:00,273.25,273.25,272.55,272.55,3000.0,273.25,273.25,272.55,272.55,3000.0
2017-02-16 11:10:00,272.68,272.75,272.34,272.53,5674.0,272.68,272.75,272.34,272.53,5674.0
2017-02-16 11:20:00,272.38,272.72,272.32,272.68,2451.0,272.38,272.72,272.32,272.68,2451.0
2017-02-16 11:30:00,272.8,272.85,272.35,272.4,4974.0,272.8,272.85,272.35,272.4,4974.0
2017-02-16 11:40:00,272.33,272.71,272.33,272.42,3425.0,272.33,272.71,272.33,272.42,3425.0
2017-02-16 11:50:00,272.5,272.69,271.59,271.68,11786.0,272.5,272.69,271.59,271.68,11786.0
2017-02-16 12:00:00,271.75,271.76,271.21,271.23,5750.0,271.75,271.76,271.21,271.23,5750.0
2017-02-16 12:10:00,271.24,271.56,271.0,271.56,8362.0,271.24,271.56,271.0,271.56,8362.0
2017-02-16 12:20:00,271.64,271.89,271.44,271.5,9372.0,271.64,271.89,271.44,271.5,9372.0
2017-02-16 12:30:00,271.53,271.75,271.3,271.73,16701.0,271.53,271.75,271.3,271.73,16701.0
2017-02-16 12:40:00,271.64,272.01,271.48,272.01,2594.0,271.64,272.01,271.48,272.01,2594.0
2017-02-16 12:50:00,272.07,272.68,272.07,272.35,4100.0,272.07,272.68,272.07,272.35,4100.0
2017-02-16 13:00:00,272.44,272.44,271.86,272.39,2559.0,272.44,272.44,271.86,272.39,2559.0
2017-02-16 13:10:00,272.35,272.62,272.28,272.62,2103.0,272.35,272.62,272.28,272.62,2103.0
2017-02-16 13:20:00,272.63,272.68,272.19,272.28,5300.0,272.63,272.68,272.19,272.28,5300.0
2017-02-16 13:30:00,272.11,272.16,271.79,272.0,11198.0,272.11,272.16,271.79,272.0,11198.0
2017-02-16 13:40:00,272.16,272.38,272.14,272.33,3500.0,272.16,272.38,272.14,272.33,3500.0
2017-02-16 13:50:00,272.35,272.35,271.75,272.0,7750.0,272.35,272.35,271.75,272.0,7750.0
2017-02-16 14:00:00,271.89,272.49,271.84,272.49,2600.0,271.89,272.49,271.84,272.49,2600.0
2017-02-16 14:10:00,272.38,272.68,272.38,272.55,3100.0,272.38,272.68,272.38,272.55,3100.0
2017-02-16 14:20:00,272.45,272.45,272.21,272.39,1925.0,272.45,272.45,272.21,272.39,1925.0
2017-02-16 14:30:00,272.41,272.46,272.24,272.31,1248.0,272.41,272.46,272.24,272.31,1248.0
2017-02-16 14:40:00,272.45,272.45,272.19,272.19,1900.0,272.45,272.45,272.19,272.19,1900.0
2017-02-16 14:50:00,272.15,272.22,271.5,271.67,5994.0,272.15,272.22,271.5,271.67,5994.0
2017-02-16 15:00:00,271.66,271.93,271.65,271.68,3100.0,271.66,271.93,271.65,271.68,3100.0
2017-02-16 15:10:00,271.58,271.83,271.58,271.73,6102.0,271.58,271.83,271.58,271.73,6102.0
2017-02-16 15:20:00,271.6,271.81,271.56,271.74,3615.0,271.6,271.81,271.56,271.74,3615.0
2017-02-16 15:30:00,271.68,272.03,271.6,271.94,7499.0,271.68,272.03,271.6,271.94,7499.0
2017-02-16 15:40:00,271.9,271.95,271.76,271.79,4279.0,271.9,271.95,271.76,271.79,4279.0
2017-02-16 15:50:00,271.88,272.08,271.54,272.08,54644.0,271.88,272.08,271.54,272.08,54644.0
2017-02-17 09:30:00,271.96,271.96,270.71,271.4,20037.0,271.96,271.96,270.71,271.4,20037.0
2017-02-17 09:40:00,271.65,272.33,271.31,272.32,2275.0,271.65,272.33,271.31,272.32,2275.0
2017-02-17 09:50:00,272.82,273.13,272.72,273.13,2327.0,272.82,273.13,272.72,273.13,2327.0
2017-02-17 10:00:00,272.94,273.39,272.82,272.84,9867.0,272.94,273.39,272.82,272.84,9867.0
2017-02-17 10:10:00,272.95,272.95,272.7,272.8,5644.0,272.95,272.95,272.7,272.8,5644.0
2017-02-17 10:20:00,272.87,273.8,272.86,273.5,8896.0,272.87,273.8,272.86,273.5,8896.0
2017-02-17 10:30:00,273.73,273.85,273.58,273.85,4539.0,273.73,273.85,273.58,273.85,4539.0
2017-02-17 10:40:00,273.85,274.49,273.85,274.49,8327.0,273.85,274.49,273.85,274.49,8327.0
2017-02-17 10:50:00,274.39,275.03,274.29,274.99,11727.0,274.39,275.03,274.29,274.99,11727.0
2017-02-17 11:00:00,274.93,275.41,274.4,274.4,10743.0,274.93,275.41,274.4,274.4,10743.0
2017-02-17 11:10:00,274.48,274.48,274.09,274.09,4466.0,274.48,274.48,274.09,274.09,4466.0
2017-02-17 11:20:00,273.97,274.25,273.97,274.25,989.0,273.97,274.25,273.97,274.25,989.0
2017-02-17 11:30:00,274.19,275.16,274.19,275.16,4815.0,274.19,275.16,274.19,275.16,4815.0
2017-02-17 11:40:00,275.08,275.28,275.03,275.27,5590.0,275.08,275.28,275.03,275.27,5590.0
2017-02-17 11:50:00,275.3,275.9,275.21,275.62,12099.0,275.3,275.9,275.21,275.62,12099.0
2017-02-17 12:00:00,275.58,275.72,275.45,275.72,4540.0,275.58,275.72,275.45,275.72,4540.0
2017-02-17 12:10:00,275.62,276.33,275.62,276.23,7735.0,275.62,276.33,275.62,276.23,7735.0
2017-02-17 12:20:00,276.21,276.25,275.58,275.68,3897.0,276.21,276.25,275.58,275.68,3897.0
2017-02-17 12:30:00,275.66,275.71,275.5,275.54,3447.0,275.66,275.71,275.5,275.54,3447.0
2017-02-17 12:40:00,275.54,275.54,275.0,275.07,14506.0,275.54,275.54,275.0,275.07,14506.0
2017-02-17 12:50:00,275.02,275.28,274.97,275.17,7049.0,275.02,275.28,274.97,275.17,7049.0
2017-02-17 13:00:00,275.29,275.36,275.12,275.15,5196.0,275.29,275.36,275.12,275.15,5196.0
2017-02-17 13:10:00,275.16,275.16,274.84,274.93,2459.0,275.16,275.16,274.84,274.93,2459.0
2017-02-17 13:20:00,274.95,275.18,274.9,274.98,2870.0,274.95,275.18,274.9,274.98,2870.0
2017-02-17 13:30:00,274.89,275.03,274.84,275.03,1174.0,274.89,275.03,274.84,275.03,1174.0
2017-02-17 13:40:00,275.13,275.34,275.13,275.2,2681.0,275.13,275.34,275.13,275.2,2681.0
2017-02-17 13:50:00,275.27,275.48,275.17,275.41,3199.0,275.27,275.48,275.17,275.41,3199.0
2017-02-17 14:00:00,275.4,275.4,274.93,275.1,2500.0,275.4,275.4,274.93,275.1,2500.0
2017-02-17 14:10:00,275.1,275.24,275.01,275.11,5200.0,275.1,275.24,275.01,275.11,5200.0
2017-02-17 14:20:00,275.12,275.26,275.05,275.25,1450.0,275.12,275.26,275.05,275.25,1450.0
2017-02-17 14:30:00,275.24,275.46,275.07,275.11,6522.0,275.24,275.46,275.07,275.11,6522.0
2017-02-17 14:40:00,275.15,275.43,274.98,274.98,8369.0,275.15,275.43,274.98,274.98,8369.0
2017-02-17 14:50:00,274.99,275.47,274.99,275.18,10291.0,274.99,275.47,274.99,275.18,10291.0
2017-02-17 15:00:00,275.17,275.31,274.99,275.03,9989.0,275.17,275.31,274.99,275.03,9989.0
2017-02-17 15:10:00,275.12,275.36,275.09,275.27,4417.0,275.12,275.36,275.09,275.27,4417.0
2017-02-17 15:20:00,275.2,275.24,274.99,275.11,5414.0,275.2,275.24,274.99,275.11,5414.0
2017-02-17 15:30:00,275.15,275.24,274.92,275.02,10573.0,275.15,275.24,274.92,275.02,10573.0
2017-02-17 15:40:00,274.98,275.18,274.83,274.94,17341.0,274.98,275.18,274.83,274.94,17341.0
2017-02-17 15:50:00,275.09,275.16,274.86,275.14,42036.0,275.09,275.16,274.86,275.14,42036.0
2017-02-21 09:30:00,275.95,277.57,275.95,276.99,18625.0,275.95,277.57,275.95,276.99,18625.0
2017-02-21 09:40:00,276.98,278.15,276.98,277.32,18486.0,276.98,278.15,276.98,277.32,18486.0
2017-02-21 09:50:00,277.31,277.83,277.24,277.49,7908.0,277.31,277.83,277.24,277.49,7908.0
2017-02-21 10:00:00,277.43,278.23,277.24,278.16,10331.0,277.43,278.23,277.24,278.16,10331.0
2017-02-21 10:10:00,278.18,278.4,277.2,277.85,13509.0,278.18,278.4,277.2,277.85,13509.0
2017-02-21 10:20:00,278.01,278.29,277.8,278.07,5928.0,278.01,278.29,277.8,278.07,5928.0
2017-02-21 10:30:00,278.14,278.37,277.84,278.19,5800.0,278.14,278.37,277.84,278.19,5800.0
2017-02-21 10:40:00,278.19,278.45,278.17,278.44,11651.0,278.19,278.45,278.17,278.44,11651.0
2017-02-21 10:50:00,278.37,278.42,278.04,278.04,7979.0,278.37,278.42,278.04,278.04,7979.0
2017-02-21 11:00:00,277.98,278.08,277.72,277.82,11116.0,277.98,278.08,277.72,277.82,11116.0
2017-02-21 11:10:00,277.87,278.24,277.79,278.06,6917.0,277.87,278.24,277.79,278.06,6917.0
2017-02-21 11:20:00,277.92,277.92,277.01,277.01,8504.0,277.92,277.92,277.01,277.01,8504.0
2017-02-21 11:30:00,276.96,276.96,276.26,276.36,6257.0,276.96,276.96,276.26,276.36,6257.0
2017-02-21 11:40:00,276.4,276.94,276.26,276.84,6357.0,276.4,276.94,276.26,276.84,6357.0
2017-02-21 11:50:00,276.83,276.83,276.35,276.35,6740.0,276.83,276.83,276.35,276.35,6740.0
2017-02-21 12:00:00,276.25,276.27,276.01,276.01,5266.0,276.25,276.27,276.01,276.01,5266.0
2017-02-21 12:10:00,276.12,276.12,275.81,275.88,10480.0,276.12,276.12,275.81,275.88,10480.0
2017-02-21 12:20:00,275.78,275.85,275.58,275.85,6762.0,275.78,275.85,275.58,275.85,6762.0
2017-02-21 12:30:00,276.03,276.31,276.03,276.24,1600.0,276.03,276.31,276.03,276.24,1600.0
2017-02-21 12:40:00,276.29,276.63,276.26,276.59,6973.0,276.29,276.63,276.26,276.59,6973.0
2017-02-21 12:50:00,276.66,276.74,276.44,276.44,3938.0,276.66,276.74,276.44,276.44,3938.0
2017-02-21 13:00:00,276.35,276.59,276.28,276.59,2091.0,276.35,276.59,276.28,276.59,2091.0
2017-02-21 13:10:00,276.53,276.6,276.4,276.49,3000.0,276.53,276.6,276.4,276.49,3000.0
2017-02-21 13:20:00,276.35,276.73,276.35,276.72,2300.0,276.35,276.73,276.35,276.72,2300.0
2017-02-21 13:30:00,276.61,276.76,276.22,276.34,8531.0,276.61,276.76,276.22,276.34,8531.0
2017-02-21 13:40:00,276.35,276.65,276.23,276.65,1600.0,276.35,276.65,276.23,276.65,1600.0
2017-02-21 13:50:00,276.65,276.65,276.46,276.6,2910.0,276.65,276.65,276.46,276.6,2910.0
2017-02-21 14:00:00,276.65,276.8,276.45,276.65,4812.0,276.65,276.8,276.45,276.65,4812.0
2017-02-21 14:10:00,276.5,276.76,276.5,276.76,2120.0,276.5,276.76,276.5,276.76,2120.0
2017-02-21 14:20:00,276.79,277.0,276.45,276.45,6339.0,276.79,277.0,276.45,276.45,6339.0
2017-02-21 14:30:00,276.44,276.52,276.36,276.52,3541.0,276.44,276.52,276.36,276.52,3541.0
2017-02-21 14:40:00,276.58,276.76,276.48,276.59,3634.0,276.58,276.76,276.48,276.59,3634.0
2017-02-21 14:50:00,276.75,276.88,276.65,276.88,2963.0,276.75,276.88,276.65,276.88,2963.0
2017-02-21 15:00:00,276.74,277.04,276.63,276.97,6498.0,276.74,277.04,276.63,276.97,6498.0
2017-02-21 15:10:00,276.9,277.35,276.81,277.34,6897.0,276.9,277.35,276.81,277.34,6897.0
2017-02-21 15:20:00,277.34,277.6,277.18,277.49,7865.0,277.34,277.6,277.18,277.49,7865.0
2017-02-21 15:30:00,277.51,277.55,277.2,277.2,7731.0,277.51,277.55,277.2,277.2,7731.0
2017-02-21 15:40:00,277.22,277.23,276.78,276.78,11988.0,277.22,277.23,276.78,276.78,11988.0
2017-02-21 15:50:00,276.85,277.41,276.8,277.25,54816.0,276.85,277.41,276.8,277.25,54816.0
2017-02-22 09:30:00,277.53,278.01,277.15,277.16,5360.0,277.53,278.01,277.15,277.16,5360.0
2017-02-22 09:40:00,277.18,277.18,276.78,276.79,3045.0,277.18,277.18,276.78,276.79,3045.0
2017-02-22 09:50:00,276.98,276.98,276.2,276.29,1408.0,276.98,276.98,276.2,276.29,1408.0
2017-02-22 10:00:00,276.12,276.49,276.01,276.49,6450.0,276.12,276.49,276.01,276.49,6450.0
2017-02-22 10:10:00,276.53,276.71,276.37,276.65,3828.0,276.53,276.71,276.37,276.65,3828.0
2017-02-22 10:20:00,276.65,276.81,276.53,276.56,1288.0,276.65,276.81,276.53,276.56,1288.0
2017-02-22 10:30:00,276.51,276.85,276.24,276.85,4375.0,276.51,276.85,276.24,276.85,4375.0
2017-02-22 10:40:00,276.84,277.08,276.46,276.48,9292.0,276.84,277.08,276.46,276.48,9292.0
2017-02-22 10:50:00,276.52,276.68,276.37,276.47,2410.0,276.52,276.68,276.37,276.47,2410.0
2017-02-22 11:00:00,276.5,276.51,276.23,276.34,3704.0,276.5,276.51,276.23,276.34,3704.0
2017-02-22 11:10:00,276.43,276.92,276.28,276.78,7329.0,276.43,276.92,276.28,276.78,7329.0
2017-02-22 11:20:00,276.93,277.13,276.75,276.79,3207.0,276.93,277.13,276.75,276.79,3207.0
2017-02-22 11:30:00,276.99,276.99,276.54,276.54,1300.0,276.99,276.99,276.54,276.54,1300.0
2017-02-22 11:40:00,276.58,277.1,276.58,277.1,5616.0,276.58,277.1,276.58,277.1,5616.0
2017-02-22 11:50:00,277.06,277.06,276.41,276.41,4193.0,277.06,277.06,276.41,276.41,4193.0
2017-02-22 12:00:00,276.4,276.76,276.21,276.57,5615.0,276.4,276.76,276.21,276.57,5615.0
2017-02-22 12:10:00,276.75,277.0,276.69,276.88,4215.0,276.75,277.0,276.69,276.88,4215.0
2017-02-22 12:20:00,276.76,277.1,276.76,276.86,3156.0,276.76,277.1,276.76,276.86,3156.0
2017-02-22 12:30:00,276.83,277.34,276.83,277.34,3000.0,276.83,277.34,276.83,277.34,3000.0
2017-02-22 12:40:00,277.18,277.53,277.18,277.46,12426.0,277.18,277.53,277.18,277.46,12426.0
2017-02-22 12:50:00,277.56,277.61,277.44,277.56,4595.0,277.56,277.61,277.44,277.56,4595.0
2017-02-22 13:00:00,277.52,277.82,277.48,277.75,4497.0,277.52,277.82,277.48,277.75,4497.0
2017-02-22 13:10:00,277.83,277.98,277.83,277.93,1810.0,277.83,277.98,277.83,277.93,1810.0
2017-02-22 13:20:00,277.82,277.9,277.47,277.73,3752.0,277.82,277.9,277.47,277.73,3752.0
2017-02-22 13:30:00,277.72,278.06,277.72,277.96,16170.0,277.72,278.06,277.72,277.96,16170.0
2017-02-22 13:40:00,277.97,278.02,277.6,277.6,2500.0,277.97,278.02,277.6,277.6,2500.0
2017-02-22 13:50:00,277.66,277.84,277.61,277.62,2728.0,277.66,277.84,277.61,277.62,2728.0
2017-02-22 14:00:00,277.6,277.74,277.06,277.06,6318.0,277.6,277.74,277.06,277.06,6318.0
2017-02-22 14:10:00,277.01,277.23,276.83,277.22,4296.0,277.01,277.23,276.83,277.22,4296.0
2017-02-22 14:20:00,277.2,277.2,276.98,277.06,3077.0,277.2,277.2,276.98,277.06,3077.0
2017-02-22 14:30:00,277.06,277.06,276.85,276.89,700.0,277.06,277.06,276.85,276.89,700.0
2017-02-22 14:40:00,276.89,276.89,276.5,276.51,4219.0,276.89,276.89,276.5,276.51,4219.0
2017-02-22 14:50:00,276.51,276.72,276.5,276.63,10569.0,276.51,276.72,276.5,276.63,10569.0
2017-02-22 15:00:00,276.57,276.86,276.57,276.84,1700.0,276.57,276.86,276.57,276.84,1700.0
2017-02-22 15:10:00,276.96,276.98,276.83,276.89,2725.0,276.96,276.98,276.83,276.89,2725.0
2017-02-22 15:20:00,276.93,276.98,276.75,276.9,5259.0,276.93,276.98,276.75,276.9,5259.0
2017-02-22 15:30:00,276.92,276.95,276.62,276.69,9200.0,276.92,276.95,276.62,276.69,9200.0
2017-02-22 15:40:00,276.71,277.2,276.71,277.08,7969.0,276.71,277.2,276.71,277.08,7969.0
2017-02-22 15:50:00,277.14,277.24,277.0,277.2,21973.0,277.14,277.24,277.0,277.2,21973.0
2017-02-23 09:30:00,277.82,277.99,275.8,277.73,11902.0,277.82,277.99,275.8,277.73,11902.0
2017-02-23 09:40:00,277.71,277.71,275.61,276.16,14258.0,277.71,277.71,275.61,276.16,14258.0
2017-02-23 09:50:00,276.14,276.56,275.86,275.86,5067.0,276.14,276.56,275.86,275.86,5067.0
2017-02-23 10:00:00,275.91,275.91,275.0,275.18,15699.0,275.91,275.91,275.0,275.18,15699.0
2017-02-23 10:10:00,275.37,276.27,275.37,276.03,7128.0,275.37,276.27,275.37,276.03,7128.0
2017-02-23 10:20:00,276.04,276.04,275.14,275.44,4704.0,276.04,276.04,275.14,275.44,4704.0
2017-02-23 10:30:00,275.62,276.36,275.3,276.08,5400.0,275.62,276.36,275.3,276.08,5400.0
2017-02-23 10:40:00,276.03,276.23,275.48,275.97,3015.0,276.03,276.23,275.48,275.97,3015.0
2017-02-23 10:50:00,276.08,276.33,275.3,275.3,8548.0,276.08,276.33,275.3,275.3,8548.0
2017-02-23 11:00:00,275.25,275.52,275.07,275.25,7800.0,275.25,275.52,275.07,275.25,7800.0
2017-02-23 11:10:00,275.31,275.41,274.75,275.23,10664.0,275.31,275.41,274.75,275.23,10664.0
2017-02-23 11:20:00,275.24,275.27,274.79,274.97,6895.0,275.24,275.27,274.79,274.97,6895.0
2017-02-23 11:30:00,274.85,274.95,274.21,274.21,11859.0,274.85,274.95,274.21,274.21,11859.0
2017-02-23 11:40:00,274.03,274.59,274.03,274.22,8756.0,274.03,274.59,274.03,274.22,8756.0
2017-02-23 11:50:00,274.41,274.42,274.1,274.11,5292.0,274.41,274.42,274.1,274.11,5292.0
2017-02-23 12:00:00,274.11,274.43,274.07,274.25,4944.0,274.11,274.43,274.07,274.25,4944.0
2017-02-23 12:10:00,274.23,274.38,274.1,274.1,9810.0,274.23,274.38,274.1,274.1,9810.0
2017-02-23 12:20:00,274.19,274.31,274.09,274.17,2523.0,274.19,274.31,274.09,274.17,2523.0
2017-02-23 12:30:00,274.24,274.63,274.22,274.56,8171.0,274.24,274.63,274.22,274.56,8171.0
2017-02-23 12:40:00,274.64,274.64,274.38,274.54,3054.0,274.64,274.64,274.38,274.54,3054.0
2017-02-23 12:50:00,274.5,274.63,274.33,274.34,12478.0,274.5,274.63,274.33,274.34,12478.0
2017-02-23 13:00:00,274.26,274.48,274.26,274.47,6400.0,274.26,274.48,274.26,274.47,6400.0
2017-02-23 13:10:00,274.47,274.91,274.45,274.68,7961.0,274.47,274.91,274.45,274.68,7961.0
2017-02-23 13:20:00,274.66,274.77,274.59,274.72,2084.0,274.66,274.77,274.59,274.72,2084.0
2017-02-23 13:30:00,274.66,275.02,274.57,275.02,3310.0,274.66,275.02,274.57,275.02,3310.0
2017-02-23 13:40:00,275.03,275.14,274.89,275.01,4667.0,275.03,275.14,274.89,275.01,4667.0
2017-02-23 13:50:00,274.99,275.02,274.7,274.82,4000.0,274.99,275.02,274.7,274.82,4000.0
2017-02-23 14:00:00,274.84,274.96,274.79,274.82,2974.0,274.84,274.96,274.79,274.82,2974.0
2017-02-23 14:10:00,274.84,275.05,274.84,274.88,7532.0,274.84,275.05,274.84,274.88,7532.0
2017-02-23 14:20:00,274.8,275.26,274.72,275.06,6550.0,274.8,275.26,274.72,275.06,6550.0
2017-02-23 14:30:00,275.15,275.15,274.96,275.06,9174.0,275.15,275.15,274.96,275.06,9174.0
2017-02-23 14:40:00,275.13,275.37,274.97,275.35,5500.0,275.13,275.37,274.97,275.35,5500.0
2017-02-23 14:50:00,275.37,275.52,275.16,275.25,7765.0,275.37,275.52,275.16,275.25,7765.0
2017-02-23 15:00:00,275.22,275.31,274.87,274.92,4273.0,275.22,275.31,274.87,274.92,4273.0
2017-02-23 15:10:00,275.03,275.15,274.89,275.04,3678.0,275.03,275.15,274.89,275.04,3678.0
2017-02-23 15:20:00,275.03,275.12,274.58,274.66,7772.0,275.03,275.12,274.58,274.66,7772.0
2017-02-23 15:30:00,274.49,274.83,273.73,274.36,18231.0,274.49,274.83,273.73,274.36,18231.0
2017-02-23 15:40:00,274.37,274.83,274.16,274.67,24903.0,274.37,274.83,274.16,274.67,24903.0
2017-02-23 15:50:00,274.78,274.94,274.2,274.6,58422.0,274.78,274.94,274.2,274.6,58422.0
2017-02-24 09:30:00,274.19,275.0,272.52,274.51,19422.0,274.19,275.0,272.52,274.51,19422.0
2017-02-24 09:40:00,274.58,275.13,274.24,274.95,15135.0,274.58,275.13,274.24,274.95,15135.0
2017-02-24 09:50:00,275.24,275.24,274.1,274.36,4660.0,275.24,275.24,274.1,274.36,4660.0
2017-02-24 10:00:00,274.69,274.84,274.21,274.56,7449.0,274.69,274.84,274.21,274.56,7449.0
2017-02-24 10:10:00,274.53,274.71,274.07,274.71,5030.0,274.53,274.71,274.07,274.71,5030.0
2017-02-24 10:20:00,274.73,274.83,274.16,274.55,24031.0,274.73,274.83,274.16,274.55,24031.0
2017-02-24 10:30:00,274.73,275.97,274.6,275.53,12550.0,274.73,275.97,274.6,275.53,12550.0
2017-02-24 10:40:00,275.56,275.57,275.03,275.12,20225.0,275.56,275.57,275.03,275.12,20225.0
2017-02-24 10:50:00,275.19,275.6,274.87,274.87,6585.0,275.19,275.6,274.87,274.87,6585.0
2017-02-24 11:00:00,274.8,275.61,274.59,275.32,5921.0,274.8,275.61,274.59,275.32,5921.0
2017-02-24 11:10:00,275.32,275.44,274.97,275.21,3095.0,275.32,275.44,274.97,275.21,3095.0
2017-02-24 11:20:00,275.15,275.49,275.15,275.38,4621.0,275.15,275.49,275.15,275.38,4621.0
2017-02-24 11:30:00,275.48,275.48,274.99,275.06,4200.0,275.48,275.48,274.99,275.06,4200.0
2017-02-24 11:40:00,275.05,275.34,275.05,275.34,3421.0,275.05,275.34,275.05,275.34,3421.0
2017-02-24 11:50:00,275.34,275.43,275.15,275.43,5700.0,275.34,275.43,275.15,275.43,5700.0
2017-02-24 12:00:00,275.43,276.93,275.41,276.68,34588.0,275.43,276.93,275.41,276.68,34588.0
2017-02-24 12:10:00,276.85,277.25,276.48,276.48,15236.0,276.85,277.25,276.48,276.48,15236.0
2017-02-24 12:20:00,276.49,276.97,276.37,276.94,2900.0,276.49,276.97,276.37,276.94,2900.0
2017-02-24 12:30:00,277.0,277.25,276.94,277.16,8054.0,277.0,277.25,276.94,277.16,8054.0
2017-02-24 12:40:00,277.14,277.25,276.92,277.13,9310.0,277.14,277.25,276.92,277.13,9310.0
2017-02-24 12:50:00,277.24,277.25,276.42,276.89,7637.0,277.24,277.25,276.42,276.89,7637.0
2017-02-24 13:00:00,276.79,276.99,276.29,276.31,1693.0,276.79,276.99,276.29,276.31,1693.0
2017-02-24 13:10:00,276.08,276.4,275.7,276.17,4659.0,276.08,276.4,275.7,276.17,4659.0
2017-02-24 13:20:00,276.15,276.49,276.13,276.18,4381.0,276.15,276.49,276.13,276.18,4381.0
2017-02-24 13:30:00,276.34,276.52,276.34,276.52,1522.0,276.34,276.52,276.34,276.52,1522.0
2017-02-24 13:40:00,276.55,277.04,276.54,276.8,4665.0,276.55,277.04,276.54,276.8,4665.0
2017-02-24 13:50:00,276.95,277.24,276.82,277.09,7598.0,276.95,277.24,276.82,277.09,7598.0
2017-02-24 14:00:00,277.25,277.26,276.77,276.93,2700.0,277.25,277.26,276.77,276.93,2700.0
2017-02-24 14:10:00,276.75,276.81,276.59,276.76,3000.0,276.75,276.81,276.59,276.76,3000.0
2017-02-24 14:20:00,276.73,276.73,276.51,276.66,2604.0,276.73,276.73,276.51,276.66,2604.0
2017-02-24 14:30:00,276.6,276.79,276.4,276.71,9367.0,276.6,276.79,276.4,276.71,9367.0
2017-02-24 14:40:00,276.65,277.2,276.65,276.95,5804.0,276.65,277.2,276.65,276.95,5804.0
2017-02-24 14:50:00,276.83,277.05,276.69,277.05,4366.0,276.83,277.05,276.69,277.05,4366.0
2017-02-24 15:00:00,276.94,276.94,276.0,276.19,4294.0,276.94,276.94,276.0,276.19,4294.0
2017-02-24 15:10:00,276.08,276.09,275.23,275.32,8938.0,276.08,276.09,275.23,275.32,8938.0
2017-02-24 15:20:00,275.26,275.83,275.25,275.8,6777.0,275.26,275.83,275.25,275.8,6777.0
2017-02-24 15:30:00,275.8,276.23,275.79,276.21,8590.0,275.8,276.23,275.79,276.21,8590.0
2017-02-24 15:40:00,276.13,276.41,276.09,276.28,9419.0,276.13,276.41,276.09,276.28,9419.0
2017-02-24 15:50:00,276.32,276.66,276.2,276.35,32910.0,276.32,276.66,276.2,276.35,32910.0
2017-02-27 09:30:00,277.0,277.61,276.51,276.54,14577.0,277.0,277.61,276.51,276.54,14577.0
2017-02-27 09:40:00,276.45,277.24,276.43,276.88,13580.0,276.45,277.24,276.43,276.88,13580.0
2017-02-27 09:50:00,276.96,277.06,276.58,277.04,8137.0,276.96,277.06,276.58,277.04,8137.0
2017-02-27 10:00:00,277.05,277.2,276.52,277.06,18310.0,277.05,277.2,276.52,277.06,18310.0
2017-02-27 10:10:00,277.12,277.3,276.94,277.01,9021.0,277.12,277.3,276.94,277.01,9021.0
2017-02-27 10:20:00,277.03,277.41,277.03,277.19,9267.0,277.03,277.41,277.03,277.19,9267.0
2017-02-27 10:30:00,277.22,277.34,276.7,276.7,7400.0,277.22,277.34,276.7,276.7,7400.0
2017-02-27 10:40:00,276.85,277.45,276.83,277.28,5565.0,276.85,277.45,276.83,277.28,5565.0
2017-02-27 10:50:00,277.32,277.36,277.12,277.18,2901.0,277.32,277.36,277.12,277.18,2901.0
2017-02-27 11:00:00,277.2,277.27,277.01,277.02,2100.0,277.2,277.27,277.01,277.02,2100.0
2017-02-27 11:10:00,277.09,277.16,276.67,277.16,3100.0,277.09,277.16,276.67,277.16,3100.0
2017-02-27 11:20:00,277.08,277.17,276.63,276.63,4575.0,277.08,277.17,276.63,276.63,4575.0
2017-02-27 11:30:00,276.86,276.93,276.63,276.88,3383.0,276.86,276.93,276.63,276.88,3383.0
2017-02-27 11:40:00,276.87,277.12,276.87,276.9,3570.0,276.87,277.12,276.87,276.9,3570.0
2017-02-27 11:50:00,276.78,276.89,276.1,276.1,19543.0,276.78,276.89,276.1,276.1,19543.0
2017-02-27 12:00:00,276.14,276.5,276.06,276.31,3430.0,276.14,276.5,276.06,276.31,3430.0
2017-02-27 12:10:00,276.32,276.7,276.31,276.53,6927.0,276.32,276.7,276.31,276.53,6927.0
2017-02-27 12:20:00,276.3,276.5,276.08,276.15,8111.0,276.3,276.5,276.08,276.15,8111.0
2017-02-27 12:30:00,276.12,276.34,276.11,276.26,2736.0,276.12,276.34,276.11,276.26,2736.0
2017-02-27 12:40:00,276.34,276.53,276.14,276.34,4300.0,276.34,276.53,276.14,276.34,4300.0
2017-02-27 12:50:00,276.28,276.32,276.06,276.23,5600.0,276.28,276.32,276.06,276.23,5600.0
2017-02-27 13:00:00,276.2,276.44,276.06,276.3,7875.0,276.2,276.44,276.06,276.3,7875.0
2017-02-27 13:10:00,276.39,276.44,276.28,276.33,2005.0,276.39,276.44,276.28,276.33,2005.0
2017-02-27 13:20:00,276.35,276.63,276.3,276.63,5991.0,276.35,276.63,276.3,276.63,5991.0
2017-02-27 13:30:00,276.47,276.49,276.26,276.27,4063.0,276.47,276.49,276.26,276.27,4063.0
2017-02-27 13:40:00,276.11,276.28,276.04,276.27,6146.0,276.11,276.28,276.04,276.27,6146.0
2017-02-27 13:50:00,276.27,276.48,276.16,276.16,4346.0,276.27,276.48,276.16,276.16,4346.0
2017-02-27 14:00:00,276.39,276.41,276.17,276.29,3422.0,276.39,276.41,276.17,276.29,3422.0
2017-02-27 14:10:00,276.27,276.28,276.06,276.11,1550.0,276.27,276.28,276.06,276.11,1550.0
2017-02-27 14:20:00,276.19,276.54,276.13,276.38,8264.0,276.19,276.54,276.13,276.38,8264.0
2017-02-27 14:30:00,276.46,276.51,276.29,276.29,7400.0,276.46,276.51,276.29,276.29,7400.0
2017-02-27 14:40:00,276.34,276.34,275.83,275.9,2375.0,276.34,276.34,275.83,275.9,2375.0
2017-02-27 14:50:00,275.91,275.93,275.69,275.69,3500.0,275.91,275.93,275.69,275.69,3500.0
2017-02-27 15:00:00,275.65,276.04,275.63,275.93,4502.0,275.65,276.04,275.63,275.93,4502.0
2017-02-27 15:10:00,276.01,276.08,275.77,275.95,6806.0,276.01,276.08,275.77,275.95,6806.0
2017-02-27 15:20:00,275.92,276.05,275.81,275.86,7576.0,275.92,276.05,275.81,275.86,7576.0
2017-02-27 15:30:00,275.88,275.99,275.69,275.91,5217.0,275.88,275.99,275.69,275.91,5217.0
2017-02-27 15:40:00,275.98,276.07,275.71,275.72,8858.0,275.98,276.07,275.71,275.72,8858.0
2017-02-27 15:50:00,275.71,275.83,275.58,275.68,42534.0,275.71,275.83,275.58,275.68,42534.0
2017-02-28 09:30:00,275.35,276.35,274.43,274.57,17495.0,275.35,276.35,274.43,274.57,17495.0
2017-02-28 09:40:00,274.14,274.69,273.72,273.79,4375.0,274.14,274.69,273.72,273.79,4375.0
2017-02-28 09:50:00,273.74,274.48,273.25,273.9,17335.0,273.74,274.48,273.25,273.9,17335.0
2017-02-28 10:00:00,274.22,274.22,273.52,273.93,4169.0,274.22,274.22,273.52,273.93,4169.0
2017-02-28 10:10:00,273.72,274.78,273.71,274.31,3210.0,273.72,274.78,273.71,274.31,3210.0
2017-02-28 10:20:00,274.4,275.08,274.35,275.02,7497.0,274.4,275.08,274.35,275.02,7497.0
2017-02-28 10:30:00,275.08,275.08,274.22,274.47,4324.0,275.08,275.08,274.22,274.47,4324.0
2017-02-28 10:40:00,274.67,274.82,274.4,274.51,2960.0,274.67,274.82,274.4,274.51,2960.0
2017-02-28 10:50:00,274.53,274.99,274.53,274.88,3900.0,274.53,274.99,274.53,274.88,3900.0
2017-02-28 11:00:00,274.94,274.95,274.71,274.71,3200.0,274.94,274.95,274.71,274.71,3200.0
2017-02-28 11:10:00,274.75,274.81,274.52,274.52,2444.0,274.75,274.81,274.52,274.52,2444.0
2017-02-28 11:20:00,274.63,275.33,274.6,275.31,2222.0,274.63,275.33,274.6,275.31,2222.0
2017-02-28 11:30:00,275.15,275.15,274.59,274.75,3337.0,275.15,275.15,274.59,274.75,3337.0
2017-02-28 11:40:00,274.74,275.08,274.59,274.83,6754.0,274.74,275.08,274.59,274.83,6754.0
2017-02-28 11:50:00,274.83,274.89,274.72,274.75,2700.0,274.83,274.89,274.72,274.75,2700.0
2017-02-28 12:00:00,274.82,274.82,274.46,274.5,2200.0,274.82,274.82,274.46,274.5,2200.0
2017-02-28 12:10:00,274.49,274.49,274.23,274.28,6308.0,274.49,274.49,274.23,274.28,6308.0
2017-02-28 12:20:00,274.22,274.3,273.77,274.01,2917.0,274.22,274.3,273.77,274.01,2917.0
2017-02-28 12:30:00,274.0,274.11,273.8,273.82,2200.0,274.0,274.11,273.8,273.82,2200.0
2017-02-28 12:40:00,273.81,274.01,273.72,273.73,18748.0,273.81,274.01,273.72,273.73,18748.0
2017-02-28 12:50:00,273.73,273.92,273.6,273.8,2400.0,273.73,273.92,273.6,273.8,2400.0
2017-02-28 13:00:00,273.61,273.85,273.6,273.84,1831.0,273.61,273.85,273.6,273.84,1831.0
2017-02-28 13:10:00,273.77,273.9,273.69,273.83,3111.0,273.77,273.9,273.69,273.83,3111.0
2017-02-28 13:20:00,273.83,273.95,273.66,273.75,2475.0,273.83,273.95,273.66,273.75,2475.0
2017-02-28 13:30:00,273.65,273.72,273.46,273.46,4977.0,273.65,273.72,273.46,273.46,4977.0
2017-02-28 13:40:00,273.47,273.66,273.42,273.47,2744.0,273.47,273.66,273.42,273.47,2744.0
2017-02-28 13:50:00,273.38,273.53,273.28,273.53,2100.0,273.38,273.53,273.28,273.53,2100.0
2017-02-28 14:00:00,273.6,273.68,273.1,273.22,7503.0,273.6,273.68,273.1,273.22,7503.0
2017-02-28 14:10:00,273.25,273.25,273.07,273.11,2858.0,273.25,273.25,273.07,273.11,2858.0
2017-02-28 14:20:00,273.07,273.12,272.73,273.09,8599.0,273.07,273.12,272.73,273.09,8599.0
2017-02-28 14:30:00,273.15,273.26,272.91,273.26,6300.0,273.15,273.26,272.91,273.26,6300.0
2017-02-28 14:40:00,273.26,273.51,273.01,273.51,4790.0,273.26,273.51,273.01,273.51,4790.0
2017-02-28 14:50:00,273.48,273.48,272.8,273.15,4087.0,273.48,273.48,272.8,273.15,4087.0
2017-02-28 15:00:00,273.16,273.3,272.88,272.99,6075.0,273.16,273.3,272.88,272.99,6075.0
2017-02-28 15:10:00,273.06,273.17,272.86,272.86,4590.0,273.06,273.17,272.86,272.86,4590.0
2017-02-28 15:20:00,272.83,273.07,272.78,272.98,5600.0,272.83,273.07,272.78,272.98,5600.0
2017-02-28 15:30:00,273.01,273.11,272.86,273.0,16051.0,273.01,273.11,272.86,273.0,16051.0
2017-02-28 15:40:00,272.96,273.21,272.88,272.94,13216.0,272.96,273.21,272.88,272.94,13216.0
2017-02-28 15:50:00,272.96,273.62,272.96,273.42,42701.0,272.96,273.62,272.96,273.42,42701.0
2017-03-01 09:30:00,276.59,277.78,275.86,275.92,14867.0,276.59,277.78,275.86,275.92,14867.0
2017-03-01 09:40:00,275.66,275.67,274.46,275.67,15278.0,275.66,275.67,274.46,275.67,15278.0
2017-03-01 09:50:00,275.67,276.3,274.63,275.36,15232.0,275.67,276.3,274.63,275.36,15232.0
2017-03-01 10:00:00,275.4,275.69,274.93,275.23,15131.0,275.4,275.69,274.93,275.23,15131.0
2017-03-01 10:10:00,275.37,275.56,274.9,275.4,8197.0,275.37,275.56,274.9,275.4,8197.0
2017-03-01 10:20:00,275.28,275.63,274.91,275.25,10877.0,275.28,275.63,274.91,275.25,10877.0
2017-03-01 10:30:00,275.2,275.49,275.03,275.39,3297.0,275.2,275.49,275.03,275.39,3297.0
2017-03-01 10:40:00,275.42,275.76,275.41,275.58,5775.0,275.42,275.76,275.41,275.58,5775.0
2017-03-01 10:50:00,275.57,275.76,275.04,275.56,3854.0,275.57,275.76,275.04,275.56,3854.0
2017-03-01 11:00:00,275.69,275.89,275.3,275.65,7330.0,275.69,275.89,275.3,275.65,7330.0
2017-03-01 11:10:00,275.63,275.79,275.43,275.75,13131.0,275.63,275.79,275.43,275.75,13131.0
2017-03-01 11:20:00,275.6,275.6,275.11,275.47,5710.0,275.6,275.6,275.11,275.47,5710.0
2017-03-01 11:30:00,275.41,275.9,275.07,275.1,5897.0,275.41,275.9,275.07,275.1,5897.0
2017-03-01 11:40:00,275.09,275.64,274.87,275.44,15359.0,275.09,275.64,274.87,275.44,15359.0
2017-03-01 11:50:00,275.58,275.97,275.54,275.85,5025.0,275.58,275.97,275.54,275.85,5025.0
2017-03-01 12:00:00,275.87,276.92,275.87,276.79,7900.0,275.87,276.92,275.87,276.79,7900.0
2017-03-01 12:10:00,276.99,277.25,276.75,276.88,4978.0,276.99,277.25,276.75,276.88,4978.0
2017-03-01 12:20:00,276.99,277.13,276.79,276.79,3200.0,276.99,277.13,276.79,276.79,3200.0
2017-03-01 12:30:00,276.94,277.07,276.91,277.01,2300.0,276.94,277.07,276.91,277.01,2300.0
2017-03-01 12:40:00,276.96,277.1,276.55,276.55,5244.0,276.96,277.1,276.55,276.55,5244.0
2017-03-01 12:50:00,276.66,277.22,276.43,277.19,7534.0,276.66,277.22,276.43,277.19,7534.0
2017-03-01 13:00:00,277.24,277.3,276.69,276.82,4933.0,277.24,277.3,276.69,276.82,4933.0
2017-03-01 13:10:00,276.67,276.67,276.09,276.1,3633.0,276.67,276.67,276.09,276.1,3633.0
2017-03-01 13:20:00,276.11,276.32,275.94,276.12,3708.0,276.11,276.32,275.94,276.12,3708.0
2017-03-01 13:30:00,276.1,276.12,275.93,275.93,1700.0,276.1,276.12,275.93,275.93,1700.0
2017-03-01 13:40:00,275.99,276.34,275.99,276.06,5348.0,275.99,276.34,275.99,276.06,5348.0
2017-03-01 13:50:00,276.07,276.46,276.05,276.3,4707.0,276.07,276.46,276.05,276.3,4707.0
2017-03-01 14:00:00,276.3,276.45,276.22,276.27,800.0,276.3,276.45,276.22,276.27,800.0
2017-03-01 14:10:00,276.32,276.92,276.32,276.73,11966.0,276.32,276.92,276.32,276.73,11966.0
2017-03-01 14:20:00,276.59,276.76,276.59,276.76,1876.0,276.59,276.76,276.59,276.76,1876.0
2017-03-01 14:30:00,276.57,276.8,276.14,276.25,7141.0,276.57,276.8,276.14,276.25,7141.0
2017-03-01 14:40:00,276.28,276.48,276.22,276.48,2301.0,276.28,276.48,276.22,276.48,2301.0
2017-03-01 14:50:00,276.48,276.79,276.48,276.78,4401.0,276.48,276.79,276.48,276.78,4401.0
2017-03-01 15:00:00,276.72,276.78,276.33,276.37,13819.0,276.72,276.78,276.33,276.37,13819.0
2017-03-01 15:10:00,276.29,276.44,276.15,276.43,22024.0,276.29,276.44,276.15,276.43,22024.0
2017-03-01 15:20:00,276.44,276.44,275.87,275.94,15772.0,276.44,276.44,275.87,275.94,15772.0
2017-03-01 15:30:00,275.94,276.03,275.52,275.7,26144.0,275.94,276.03,275.52,275.7,26144.0
2017-03-01 15:40:00,275.78,275.9,275.54,275.82,20862.0,275.78,275.9,275.54,275.82,20862.0
2017-03-01 15:50:00,275.84,276.0,274.71,274.82,72960.0,275.84,276.0,274.71,274.82,72960.0
2017-03-02 09:30:00,274.83,275.6,274.83,275.6,13928.0,274.83,275.6,274.83,275.6,13928.0
2017-03-02 09:40:00,275.68,276.11,275.35,275.59,14032.0,275.68,276.11,275.35,275.59,14032.0
2017-03-02 09:50:00,275.59,275.86,275.2,275.23,3841.0,275.59,275.86,275.2,275.23,3841.0
2017-03-02 10:00:00,275.23,275.75,275.07,275.51,6816.0,275.23,275.75,275.07,275.51,6816.0
2017-03-02 10:10:00,275.64,275.71,275.44,275.51,5503.0,275.64,275.71,275.44,275.51,5503.0
2017-03-02 10:20:00,275.66,275.68,275.2,275.45,7838.0,275.66,275.68,275.2,275.45,7838.0
2017-03-02 10:30:00,275.42,276.18,275.42,276.18,9470.0,275.42,276.18,275.42,276.18,9470.0
2017-03-02 10:40:00,276.21,276.56,276.06,276.27,14349.0,276.21,276.56,276.06,276.27,14349.0
2017-03-02 10:50:00,276.31,276.83,276.18,276.4,11099.0,276.31,276.83,276.18,276.4,11099.0
2017-03-02 11:00:00,276.4,276.55,275.79,275.8,9100.0,276.4,276.55,275.79,275.8,9100.0
2017-03-02 11:10:00,275.87,276.08,275.63,275.96,4602.0,275.87,276.08,275.63,275.96,4602.0
2017-03-02 11:20:00,276.18,276.31,275.95,276.03,4378.0,276.18,276.31,275.95,276.03,4378.0
2017-03-02 11:30:00,275.98,276.08,275.34,275.47,11474.0,275.98,276.08,275.34,275.47,11474.0
2017-03-02 11:40:00,275.24,275.51,274.93,275.37,8522.0,275.24,275.51,274.93,275.37,8522.0
2017-03-02 11:50:00,275.37,275.5,275.13,275.19,10081.0,275.37,275.5,275.13,275.19,10081.0
2017-03-02 12:00:00,275.3,275.46,275.08,275.22,4300.0,275.3,275.46,275.08,275.22,4300.0
2017-03-02 12:10:00,275.22,275.61,275.15,275.41,3348.0,275.22,275.61,275.15,275.41,3348.0
2017-03-02 12:20:00,275.46,275.74,275.42,275.66,2975.0,275.46,275.74,275.42,275.66,2975.0
2017-03-02 12:30:00,275.79,275.97,275.73,275.83,3710.0,275.79,275.97,275.73,275.83,3710.0
2017-03-02 12:40:00,275.89,275.99,275.58,275.61,4925.0,275.89,275.99,275.58,275.61,4925.0
2017-03-02 12:50:00,275.72,276.45,275.72,276.26,2800.0,275.72,276.45,275.72,276.26,2800.0
2017-03-02 13:00:00,276.36,276.54,276.23,276.45,4121.0,276.36,276.54,276.23,276.45,4121.0
2017-03-02 13:10:00,276.7,276.79,276.54,276.66,4366.0,276.7,276.79,276.54,276.66,4366.0
2017-03-02 13:20:00,276.53,276.75,276.48,276.68,5778.0,276.53,276.75,276.48,276.68,5778.0
2017-03-02 13:30:00,276.63,276.97,276.63,276.9,6666.0,276.63,276.97,276.63,276.9,6666.0
2017-03-02 13:40:00,276.98,277.24,276.85,277.03,8908.0,276.98,277.24,276.85,277.03,8908.0
2017-03-02 13:50:00,276.97,277.08,276.67,276.98,4621.0,276.97,277.08,276.67,276.98,4621.0
2017-03-02 14:00:00,277.06,277.25,276.87,277.0,5300.0,277.06,277.25,276.87,277.0,5300.0
2017-03-02 14:10:00,276.97,277.19,276.88,277.0,3483.0,276.97,277.19,276.88,277.0,3483.0
2017-03-02 14:20:00,276.92,277.19,276.78,277.19,8034.0,276.92,277.19,276.78,277.19,8034.0
2017-03-02 14:30:00,276.97,277.17,276.71,276.94,5700.0,276.97,277.17,276.71,276.94,5700.0
2017-03-02 14:40:00,277.05,277.42,276.95,277.23,6876.0,277.05,277.42,276.95,277.23,6876.0
2017-03-02 14:50:00,277.24,277.46,277.24,277.38,6400.0,277.24,277.46,277.24,277.38,6400.0
2017-03-02 15:00:00,277.27,277.66,277.2,277.66,6430.0,277.27,277.66,277.2,277.66,6430.0
2017-03-02 15:10:00,277.57,277.75,276.59,276.64,14930.0,277.57,277.75,276.59,276.64,14930.0
2017-03-02 15:20:00,276.66,276.99,276.64,276.81,11150.0,276.66,276.99,276.64,276.81,11150.0
2017-03-02 15:30:00,276.82,277.02,276.71,276.86,17610.0,276.82,277.02,276.71,276.86,17610.0
2017-03-02 15:40:00,276.82,277.05,276.29,276.87,19630.0,276.82,277.05,276.29,276.87,19630.0
2017-03-02 15:50:00,276.93,277.59,276.86,277.46,56107.0,276.93,277.59,276.86,277.46,56107.0
2017-03-03 09:30:00,277.38,277.95,277.04,277.75,8178.0,277.38,277.95,277.04,277.75,8178.0
2017-03-03 09:40:00,277.59,277.76,276.58,276.99,4640.0,277.59,277.76,276.58,276.99,4640.0
2017-03-03 09:50:00,277.13,277.45,276.08,276.31,21329.0,277.13,277.45,276.08,276.31,21329.0
2017-03-03 10:00:00,276.4,277.04,276.37,276.57,8522.0,276.4,277.04,276.37,276.57,8522.0
2017-03-03 10:10:00,276.55,276.62,275.91,276.14,4000.0,276.55,276.62,275.91,276.14,4000.0
2017-03-03 10:20:00,275.94,276.09,275.28,276.08,4722.0,275.94,276.09,275.28,276.08,4722.0
2017-03-03 10:30:00,276.07,276.07,275.65,275.97,3100.0,276.07,276.07,275.65,275.97,3100.0
2017-03-03 10:40:00,276.03,276.92,275.92,276.77,14379.0,276.03,276.92,275.92,276.77,14379.0
2017-03-03 10:50:00,276.69,276.84,276.42,276.51,5900.0,276.69,276.84,276.42,276.51,5900.0
2017-03-03 11:00:00,276.28,276.78,276.06,276.77,3854.0,276.28,276.78,276.06,276.77,3854.0
2017-03-03 11:10:00,276.79,276.96,276.52,276.55,3531.0,276.79,276.96,276.52,276.55,3531.0
2017-03-03 11:20:00,276.5,276.55,276.01,276.15,23859.0,276.5,276.55,276.01,276.15,23859.0
2017-03-03 11:30:00,276.04,276.18,275.7,276.1,6574.0,276.04,276.18,275.7,276.1,6574.0
2017-03-03 11:40:00,276.22,276.44,276.06,276.3,1800.0,276.22,276.44,276.06,276.3,1800.0
2017-03-03 11:50:00,276.27,276.44,276.03,276.08,4429.0,276.27,276.44,276.03,276.08,4429.0
2017-03-03 12:00:00,276.06,276.21,275.94,275.98,4213.0,276.06,276.21,275.94,275.98,4213.0
2017-03-03 12:10:00,276.17,276.23,275.87,276.23,3563.0,276.17,276.23,275.87,276.23,3563.0
2017-03-03 12:20:00,276.1,276.3,275.96,276.3,5727.0,276.1,276.3,275.96,276.3,5727.0
2017-03-03 12:30:00,276.3,276.8,276.3,276.74,5934.0,276.3,276.8,276.3,276.74,5934.0
2017-03-03 12:40:00,276.58,276.63,276.33,276.33,8112.0,276.58,276.63,276.33,276.33,8112.0
2017-03-03 12:50:00,276.36,276.36,276.16,276.16,1007.0,276.36,276.36,276.16,276.16,1007.0
2017-03-03 13:00:00,276.24,276.24,275.66,276.17,2800.0,276.24,276.24,275.66,276.17,2800.0
2017-03-03 13:10:00,276.2,276.41,276.04,276.19,2200.0,276.2,276.41,276.04,276.19,2200.0
2017-03-03 13:20:00,276.2,276.28,275.86,275.86,3900.0,276.2,276.28,275.86,275.86,3900.0
2017-03-03 13:30:00,276.0,276.15,275.82,276.14,1300.0,276.0,276.15,275.82,276.14,1300.0
2017-03-03 13:40:00,276.08,276.23,275.95,276.23,5047.0,276.08,276.23,275.95,276.23,5047.0
2017-03-03 13:50:00,276.29,276.41,276.01,276.03,6786.0,276.29,276.41,276.01,276.03,6786.0
2017-03-03 14:00:00,276.18,276.39,276.09,276.23,16435.0,276.18,276.39,276.09,276.23,16435.0
2017-03-03 14:10:00,276.25,276.43,276.14,276.2,11351.0,276.25,276.43,276.14,276.2,11351.0
2017-03-03 14:20:00,276.22,276.63,276.22,276.56,6869.0,276.22,276.63,276.22,276.56,6869.0
2017-03-03 14:30:00,276.46,277.04,276.46,277.04,5300.0,276.46,277.04,276.46,277.04,5300.0
2017-03-03 14:40:00,277.02,277.42,276.98,277.06,4741.0,277.02,277.42,276.98,277.06,4741.0
2017-03-03 14:50:00,276.99,277.14,276.76,276.78,7049.0,276.99,277.14,276.76,276.78,7049.0
2017-03-03 15:00:00,276.85,277.0,276.73,276.78,4100.0,276.85,277.0,276.73,276.78,4100.0
2017-03-03 15:10:00,276.92,276.95,276.82,276.87,1700.0,276.92,276.95,276.82,276.87,1700.0
2017-03-03 15:20:00,276.9,277.5,276.84,277.49,6189.0,276.9,277.5,276.84,277.49,6189.0
2017-03-03 15:30:00,277.35,277.86,277.2,277.82,10285.0,277.35,277.86,277.2,277.82,10285.0
2017-03-03 15:40:00,277.82,277.97,277.79,277.83,15613.0,277.82,277.97,277.79,277.83,15613.0
2017-03-03 15:50:00,277.85,278.34,277.84,278.08,64766.0,277.85,278.34,277.84,278.08,64766.0
2017-03-06 09:30:00,280.21,281.17,278.17,279.75,40127.0,280.21,281.17,278.17,279.75,40127.0
2017-03-06 09:40:00,279.81,279.82,276.62,276.62,22858.0,279.81,279.82,276.62,276.62,22858.0
2017-03-06 09:50:00,276.85,277.05,275.17,275.5,34859.0,276.85,277.05,275.17,275.5,34859.0
2017-03-06 10:00:00,275.56,277.25,275.45,276.66,29114.0,275.56,277.25,275.45,276.66,29114.0
2017-03-06 10:10:00,276.84,276.85,275.64,275.7,11973.0,276.84,276.85,275.64,275.7,11973.0
2017-03-06 10:20:00,275.7,276.02,274.33,274.77,76585.0,275.7,276.02,274.33,274.77,76585.0
2017-03-06 10:30:00,274.78,275.14,273.49,274.87,28956.0,274.78,275.14,273.49,274.87,28956.0
2017-03-06 10:40:00,274.78,275.19,274.06,274.1,13712.0,274.78,275.19,274.06,274.1,13712.0
2017-03-06 10:50:00,274.18,274.84,273.72,274.15,40179.0,274.18,274.84,273.72,274.15,40179.0
2017-03-06 11:00:00,274.2,274.67,273.92,274.05,15699.0,274.2,274.67,273.92,274.05,15699.0
2017-03-06 11:10:00,274.04,274.96,273.93,274.96,21365.0,274.04,274.96,273.93,274.96,21365.0
2017-03-06 11:20:00,274.8,274.89,274.4,274.55,16653.0,274.8,274.89,274.4,274.55,16653.0
2017-03-06 11:30:00,274.49,274.68,274.01,274.37,15494.0,274.49,274.68,274.01,274.37,15494.0
2017-03-06 11:40:00,274.38,274.61,274.0,274.04,19900.0,274.38,274.61,274.0,274.04,19900.0
2017-03-06 11:50:00,274.2,274.44,274.0,274.05,24463.0,274.2,274.44,274.0,274.05,24463.0
2017-03-06 12:00:00,274.04,274.05,273.6,273.67,8944.0,274.04,274.05,273.6,273.67,8944.0
2017-03-06 12:10:00,273.68,274.44,273.67,274.3,7428.0,273.68,274.44,273.67,274.3,7428.0
2017-03-06 12:20:00,274.3,274.45,274.05,274.27,13082.0,274.3,274.45,274.05,274.27,13082.0
2017-03-06 12:30:00,274.23,274.33,273.61,273.71,37886.0,274.23,274.33,273.61,273.71,37886.0
2017-03-06 12:40:00,273.71,274.19,273.7,274.1,9410.0,273.71,274.19,273.7,274.1,9410.0
2017-03-06 12:50:00,274.13,274.67,274.05,274.34,8895.0,274.13,274.67,274.05,274.34,8895.0
2017-03-06 13:00:00,274.42,274.42,274.16,274.17,7543.0,274.42,274.42,274.16,274.17,7543.0
2017-03-06 13:10:00,274.23,274.24,273.81,273.88,11497.0,274.23,274.24,273.81,273.88,11497.0
2017-03-06 13:20:00,273.98,274.37,273.91,274.37,8659.0,273.98,274.37,273.91,274.37,8659.0
2017-03-06 13:30:00,274.35,274.79,274.26,274.79,11471.0,274.35,274.79,274.26,274.79,11471.0
2017-03-06 13:40:00,274.81,274.99,274.51,274.64,6750.0,274.81,274.99,274.51,274.64,6750.0
2017-03-06 13:50:00,274.67,274.79,274.45,274.75,14053.0,274.67,274.79,274.45,274.75,14053.0
2017-03-06 14:00:00,274.75,274.75,274.26,274.39,9714.0,274.75,274.75,274.26,274.39,9714.0
2017-03-06 14:10:00,274.33,274.6,274.33,274.56,8801.0,274.33,274.6,274.33,274.56,8801.0
2017-03-06 14:20:00,274.52,274.7,274.2,274.46,22138.0,274.52,274.7,274.2,274.46,22138.0
2017-03-06 14:30:00,274.4,274.57,274.32,274.5,11798.0,274.4,274.57,274.32,274.5,11798.0
2017-03-06 14:40:00,274.5,274.67,274.24,274.58,36304.0,274.5,274.67,274.24,274.58,36304.0
2017-03-06 14:50:00,274.65,274.73,274.35,274.73,11491.0,274.65,274.73,274.35,274.73,11491.0
2017-03-06 15:00:00,274.82,275.21,274.68,275.03,15189.0,274.82,275.21,274.68,275.03,15189.0
2017-03-06 15:10:00,275.01,275.71,274.98,275.66,28638.0,275.01,275.71,274.98,275.66,28638.0
2017-03-06 15:20:00,275.71,275.8,275.4,275.57,18080.0,275.71,275.8,275.4,275.57,18080.0
2017-03-06 15:30:00,275.55,275.69,275.15,275.5,21032.0,275.55,275.69,275.15,275.5,21032.0
2017-03-06 15:40:00,275.52,275.55,274.99,275.41,33670.0,275.52,275.55,274.99,275.41,33670.0
2017-03-06 15:50:00,275.46,276.29,275.43,275.58,87076.0,275.46,276.29,275.43,275.58,87076.0
2017-03-07 09:30:00,274.75,275.16,272.15,274.84,32983.0,274.75,275.16,272.15,274.84,32983.0
2017-03-07 09:40:00,274.75,275.13,274.4,274.41,14420.0,274.75,275.13,274.4,274.41,14420.0
2017-03-07 09:50:00,274.89,275.06,274.53,274.84,5056.0,274.89,275.06,274.53,274.84,5056.0
2017-03-07 10:00:00,274.72,274.74,274.2,274.51,22349.0,274.72,274.74,274.2,274.51,22349.0
2017-03-07 10:10:00,274.51,274.6,273.94,273.96,12445.0,274.51,274.6,273.94,273.96,12445.0
2017-03-07 10:20:00,273.94,274.24,273.51,273.96,32040.0,273.94,274.24,273.51,273.96,32040.0
2017-03-07 10:30:00,273.92,274.4,273.02,273.29,25343.0,273.92,274.4,273.02,273.29,25343.0
2017-03-07 10:40:00,273.64,274.08,273.58,273.58,10863.0,273.64,274.08,273.58,273.58,10863.0
2017-03-07 10:50:00,273.53,273.75,273.35,273.59,4955.0,273.53,273.75,273.35,273.59,4955.0
2017-03-07 11:00:00,273.5,273.5,273.21,273.27,9975.0,273.5,273.5,273.21,273.27,9975.0
2017-03-07 11:10:00,273.23,273.26,272.96,273.12,5186.0,273.23,273.26,272.96,273.12,5186.0
2017-03-07 11:20:00,273.08,273.24,272.99,272.99,4160.0,273.08,273.24,272.99,272.99,4160.0
2017-03-07 11:30:00,272.9,272.97,272.37,272.4,6050.0,272.9,272.97,272.37,272.4,6050.0
2017-03-07 11:40:00,272.46,272.52,272.19,272.27,9775.0,272.46,272.52,272.19,272.27,9775.0
2017-03-07 11:50:00,272.29,272.48,272.0,272.4,12069.0,272.29,272.48,272.0,272.4,12069.0
2017-03-07 12:00:00,272.46,272.55,272.09,272.26,32515.0,272.46,272.55,272.09,272.26,32515.0
2017-03-07 12:10:00,272.35,272.36,272.06,272.13,16513.0,272.35,272.36,272.06,272.13,16513.0
2017-03-07 12:20:00,272.17,272.25,272.0,272.1,22037.0,272.17,272.25,272.0,272.1,22037.0
2017-03-07 12:30:00,272.14,272.17,271.58,271.63,52278.0,272.14,272.17,271.58,271.63,52278.0
2017-03-07 12:40:00,271.6,271.74,271.16,271.19,57943.0,271.6,271.74,271.16,271.19,57943.0
2017-03-07 12:50:00,271.18,271.38,270.47,270.63,44645.0,271.18,271.38,270.47,270.63,44645.0
2017-03-07 13:00:00,270.66,270.93,270.25,270.45,24499.0,270.66,270.93,270.25,270.45,24499.0
2017-03-07 13:10:00,270.47,270.47,268.31,268.65,80845.0,270.47,270.47,268.31,268.65,80845.0
2017-03-07 13:20:00,268.64,269.24,268.23,269.24,81884.0,268.64,269.24,268.23,269.24,81884.0
2017-03-07 13:30:00,269.35,271.36,269.22,270.96,45932.0,269.35,271.36,269.22,270.96,45932.0
2017-03-07 13:40:00,270.86,271.32,270.75,270.9,28121.0,270.86,271.32,270.75,270.9,28121.0
2017-03-07 13:50:00,270.9,271.48,270.63,270.66,45526.0,270.9,271.48,270.63,270.66,45526.0
2017-03-07 14:00:00,270.64,271.38,270.34,271.38,18865.0,270.64,271.38,270.34,271.38,18865.0
2017-03-07 14:10:00,271.35,271.99,271.0,271.99,14175.0,271.35,271.99,271.0,271.99,14175.0
2017-03-07 14:20:00,272.06,272.45,272.05,272.45,13960.0,272.06,272.45,272.05,272.45,13960.0
2017-03-07 14:30:00,272.47,272.87,272.33,272.81,10049.0,272.47,272.87,272.33,272.81,10049.0
2017-03-07 14:40:00,272.87,272.88,272.56,272.69,6878.0,272.87,272.88,272.56,272.69,6878.0
2017-03-07 14:50:00,272.77,273.95,272.75,273.49,35260.0,272.77,273.95,272.75,273.49,35260.0
2017-03-07 15:00:00,273.45,273.51,273.04,273.15,30721.0,273.45,273.51,273.04,273.15,30721.0
2017-03-07 15:10:00,273.14,273.28,272.0,272.0,20537.0,273.14,273.28,272.0,272.0,20537.0
2017-03-07 15:20:00,272.05,272.63,271.84,271.91,19049.0,272.05,272.63,271.84,271.91,19049.0
2017-03-07 15:30:00,271.8,271.82,271.12,271.55,22182.0,271.8,271.82,271.12,271.55,22182.0
2017-03-07 15:40:00,271.54,271.89,271.22,271.32,31858.0,271.54,271.89,271.22,271.32,31858.0
2017-03-07 15:50:00,271.25,271.25,269.0,269.91,243945.0,271.25,271.25,269.0,269.91,243945.0
2017-03-08 09:30:00,270.5,273.97,270.5,271.68,29188.0,270.5,273.97,270.5,271.68,29188.0
2017-03-08 09:40:00,271.75,272.26,271.18,272.14,11697.0,271.75,272.26,271.18,272.14,11697.0
2017-03-08 09:50:00,272.14,272.7,271.4,272.7,13031.0,272.14,272.7,271.4,272.7,13031.0
2017-03-08 10:00:00,272.85,273.76,272.57,273.37,34030.0,272.85,273.76,272.57,273.37,34030.0
2017-03-08 10:10:00,273.37,273.65,272.6,272.6,14371.0,273.37,273.65,272.6,272.6,14371.0
2017-03-08 10:20:00,272.52,273.16,271.71,273.16,22234.0,272.52,273.16,271.71,273.16,22234.0
2017-03-08 10:30:00,272.89,273.03,272.14,272.51,33411.0,272.89,273.03,272.14,272.51,33411.0
2017-03-08 10:40:00,272.42,272.76,272.04,272.76,5487.0,272.42,272.76,272.04,272.76,5487.0
2017-03-08 10:50:00,272.41,273.66,272.39,273.66,8742.0,272.41,273.66,272.39,273.66,8742.0
2017-03-08 11:00:00,273.7,274.04,273.43,273.86,10711.0,273.7,274.04,273.43,273.86,10711.0
2017-03-08 11:10:00,273.77,274.52,273.52,273.96,14549.0,273.77,274.52,273.52,273.96,14549.0
2017-03-08 11:20:00,274.17,274.49,273.5,273.72,9378.0,274.17,274.49,273.5,273.72,9378.0
2017-03-08 11:30:00,273.92,274.53,273.73,273.94,9756.0,273.92,274.53,273.73,273.94,9756.0
2017-03-08 11:40:00,273.84,274.12,273.73,273.75,5308.0,273.84,274.12,273.73,273.75,5308.0
2017-03-08 11:50:00,273.76,273.77,273.12,273.48,13782.0,273.76,273.77,273.12,273.48,13782.0
2017-03-08 12:00:00,273.79,274.2,273.69,273.91,8239.0,273.79,274.2,273.69,273.91,8239.0
2017-03-08 12:10:00,273.97,274.33,273.62,274.33,12145.0,273.97,274.33,273.62,274.33,12145.0
2017-03-08 12:20:00,274.17,274.25,273.81,273.81,3684.0,274.17,274.25,273.81,273.81,3684.0
2017-03-08 12:30:00,273.81,274.04,273.35,273.45,6365.0,273.81,274.04,273.35,273.45,6365.0
2017-03-08 12:40:00,273.45,273.77,273.13,273.29,19898.0,273.45,273.77,273.13,273.29,19898.0
2017-03-08 12:50:00,273.15,273.51,273.11,273.16,19080.0,273.15,273.51,273.11,273.16,19080.0
2017-03-08 13:00:00,273.34,273.42,273.11,273.21,8432.0,273.34,273.42,273.11,273.21,8432.0
2017-03-08 13:10:00,273.04,273.98,273.04,273.43,14145.0,273.04,273.98,273.04,273.43,14145.0
2017-03-08 13:20:00,273.44,273.61,273.21,273.44,13670.0,273.44,273.61,273.21,273.44,13670.0
2017-03-08 13:30:00,273.44,273.5,273.29,273.39,6815.0,273.44,273.5,273.29,273.39,6815.0
2017-03-08 13:40:00,273.42,273.66,273.4,273.54,9380.0,273.42,273.66,273.4,273.54,9380.0
2017-03-08 13:50:00,273.54,273.59,273.0,273.19,16381.0,273.54,273.59,273.0,273.19,16381.0
2017-03-08 14:00:00,273.32,273.37,272.94,272.94,9507.0,273.32,273.37,272.94,272.94,9507.0
2017-03-08 14:10:00,272.95,273.08,272.66,272.72,7930.0,272.95,273.08,272.66,272.72,7930.0
2017-03-08 14:20:00,272.77,272.89,272.61,272.82,8114.0,272.77,272.89,272.61,272.82,8114.0
2017-03-08 14:30:00,272.72,272.81,272.29,272.54,7135.0,272.72,272.81,272.29,272.54,7135.0
2017-03-08 14:40:00,272.5,273.63,272.45,273.63,14644.0,272.5,273.63,272.45,273.63,14644.0
2017-03-08 14:50:00,273.54,274.04,273.53,273.9,5347.0,273.54,274.04,273.53,273.9,5347.0
2017-03-08 15:00:00,274.03,274.36,273.86,274.36,10200.0,274.03,274.36,273.86,274.36,10200.0
2017-03-08 15:10:00,274.27,274.87,274.25,274.42,17318.0,274.27,274.87,274.25,274.42,17318.0
2017-03-08 15:20:00,274.45,274.98,274.4,274.8,16416.0,274.45,274.98,274.4,274.8,16416.0
2017-03-08 15:30:00,274.78,274.92,274.55,274.55,22394.0,274.78,274.92,274.55,274.55,22394.0
2017-03-08 15:40:00,274.6,275.23,274.6,275.0,23826.0,274.6,275.23,274.6,275.0,23826.0
2017-03-08 15:50:00,275.08,275.86,275.08,275.47,83016.0,275.08,275.86,275.08,275.47,83016.0
2017-03-09 09:30:00,276.5,277.25,275.04,275.78,28458.0,276.5,277.25,275.04,275.78,28458.0
2017-03-09 09:40:00,275.63,275.63,274.0,274.88,26898.0,275.63,275.63,274.0,274.88,26898.0
2017-03-09 09:50:00,275.12,275.41,274.02,274.52,36794.0,275.12,275.41,274.02,274.52,36794.0
2017-03-09 10:00:00,274.53,275.22,274.53,274.9,24613.0,274.53,275.22,274.53,274.9,24613.0
2017-03-09 10:10:00,275.08,275.82,274.98,275.2,17497.0,275.08,275.82,274.98,275.2,17497.0
2017-03-09 10:20:00,275.38,275.67,274.55,274.6,22461.0,275.38,275.67,274.55,274.6,22461.0
2017-03-09 10:30:00,274.6,275.27,274.01,274.94,15954.0,274.6,275.27,274.01,274.94,15954.0
2017-03-09 10:40:00,274.85,274.97,274.1,274.53,13799.0,274.85,274.97,274.1,274.53,13799.0
2017-03-09 10:50:00,274.65,275.29,274.39,274.73,31419.0,274.65,275.29,274.39,274.73,31419.0
2017-03-09 11:00:00,274.77,274.91,274.42,274.71,21361.0,274.77,274.91,274.42,274.71,21361.0
2017-03-09 11:10:00,274.74,275.99,274.54,275.98,20449.0,274.74,275.99,274.54,275.98,20449.0
2017-03-09 11:20:00,275.98,276.14,274.89,274.89,49309.0,275.98,276.14,274.89,274.89,49309.0
2017-03-09 11:30:00,274.97,275.82,274.69,274.96,21127.0,274.97,275.82,274.69,274.96,21127.0
2017-03-09 11:40:00,274.76,275.22,274.48,275.04,15732.0,274.76,275.22,274.48,275.04,15732.0
2017-03-09 11:50:00,275.11,275.5,274.81,275.48,12423.0,275.11,275.5,274.81,275.48,12423.0
2017-03-09 12:00:00,275.22,275.44,274.35,274.36,16575.0,275.22,275.44,274.35,274.36,16575.0
2017-03-09 12:10:00,274.33,274.68,274.33,274.33,11257.0,274.33,274.68,274.33,274.33,11257.0
2017-03-09 12:20:00,274.44,274.52,274.1,274.29,21557.0,274.44,274.52,274.1,274.29,21557.0
2017-03-09 12:30:00,274.31,274.54,274.18,274.32,24683.0,274.31,274.54,274.18,274.32,24683.0
2017-03-09 12:40:00,274.36,274.52,274.18,274.32,18928.0,274.36,274.52,274.18,274.32,18928.0
2017-03-09 12:50:00,274.34,274.46,273.34,273.96,39263.0,274.34,274.46,273.34,273.96,39263.0
2017-03-09 13:00:00,273.95,274.0,273.65,273.74,21275.0,273.95,274.0,273.65,273.74,21275.0
2017-03-09 13:10:00,273.74,274.26,273.5,274.19,21768.0,273.74,274.26,273.5,274.19,21768.0
2017-03-09 13:20:00,274.28,274.64,274.09,274.5,23948.0,274.28,274.64,274.09,274.5,23948.0
2017-03-09 13:30:00,274.41,274.92,273.91,274.91,18882.0,274.41,274.92,273.91,274.91,18882.0
2017-03-09 13:40:00,274.87,275.63,274.78,275.24,21046.0,274.87,275.63,274.78,275.24,21046.0
2017-03-09 13:50:00,275.23,275.55,275.02,275.55,11160.0,275.23,275.55,275.02,275.55,11160.0
2017-03-09 14:00:00,275.44,275.63,274.4,274.79,11644.0,275.44,275.63,274.4,274.79,11644.0
2017-03-09 14:10:00,274.79,274.79,273.5,273.84,19934.0,274.79,274.79,273.5,273.84,19934.0
2017-03-09 14:20:00,273.74,273.88,272.86,272.86,15004.0,273.74,273.88,272.86,272.86,15004.0
2017-03-09 14:30:00,272.96,273.52,272.67,272.81,35285.0,272.96,273.52,272.67,272.81,35285.0
2017-03-09 14:40:00,272.73,273.31,272.7,273.23,28343.0,272.73,273.31,272.7,273.23,28343.0
2017-03-09 14:50:00,273.28,273.61,273.17,273.54,30421.0,273.28,273.61,273.17,273.54,30421.0
2017-03-09 15:00:00,273.52,273.53,272.65,273.17,45884.0,273.52,273.53,272.65,273.17,45884.0
2017-03-09 15:10:00,273.18,273.66,272.84,273.65,28630.0,273.18,273.66,272.84,273.65,28630.0
2017-03-09 15:20:00,273.65,274.27,273.4,274.2,38767.0,273.65,274.27,273.4,274.2,38767.0
2017-03-09 15:30:00,274.28,274.91,273.8,273.8,41624.0,274.28,274.91,273.8,273.8,41624.0
2017-03-09 15:40:00,273.77,274.65,273.61,274.3,44839.0,273.77,274.65,273.61,274.3,44839.0
2017-03-09 15:50:00,274.33,274.68,273.55,273.69,139278.0,274.33,274.68,273.55,273.69,139278.0
2017-03-10 09:30:00,270.76,281.09,270.5,273.19,655618.0,270.76,281.09,270.5,273.19,655618.0
2017-03-10 09:40:00,273.23,278.43,273.23,278.12,267147.0,273.23,278.43,273.23,278.12,267147.0
2017-03-10 09:50:00,278.0,282.72,277.16,282.06,317935.0,278.0,282.72,277.16,282.06,317935.0
2017-03-10 10:00:00,282.38,282.87,279.69,282.64,170111.0,282.38,282.87,279.69,282.64,170111.0
2017-03-10 10:10:00,282.49,283.76,280.5,281.97,170304.0,282.49,283.76,280.5,281.97,170304.0
2017-03-10 10:20:00,281.83,284.63,281.44,283.66,117294.0,281.83,284.63,281.44,283.66,117294.0
2017-03-10 10:30:00,283.43,284.3,282.36,283.97,88565.0,283.43,284.3,282.36,283.97,88565.0
2017-03-10 10:40:00,283.77,284.87,282.06,282.06,127590.0,283.77,284.87,282.06,282.06,127590.0
2017-03-10 10:50:00,282.38,284.47,282.32,283.69,81598.0,282.38,284.47,282.32,283.69,81598.0
2017-03-10 11:00:00,283.51,283.58,281.17,282.22,90805.0,283.51,283.58,281.17,282.22,90805.0
2017-03-10 11:10:00,282.3,283.0,281.94,282.33,50689.0,282.3,283.0,281.94,282.33,50689.0
2017-03-10 11:20:00,282.69,284.09,282.6,283.94,49518.0,282.69,284.09,282.6,283.94,49518.0
2017-03-10 11:30:00,283.92,284.5,283.11,283.71,75943.0,283.92,284.5,283.11,283.71,75943.0
2017-03-10 11:40:00,283.51,284.0,282.51,283.48,62245.0,283.51,284.0,282.51,283.48,62245.0
2017-03-10 11:50:00,283.34,284.84,283.19,284.0,47422.0,283.34,284.84,283.19,284.0,47422.0
2017-03-10 12:00:00,283.84,285.87,283.54,285.4,72365.0,283.84,285.87,283.54,285.4,72365.0
2017-03-10 12:10:00,285.43,285.46,284.09,284.71,41064.0,285.43,285.46,284.09,284.71,41064.0
2017-03-10 12:20:00,284.74,285.56,284.15,284.91,41632.0,284.74,285.56,284.15,284.91,41632.0
2017-03-10 12:30:00,284.9,284.97,283.11,283.58,32339.0,284.9,284.97,283.11,283.58,32339.0
2017-03-10 12:40:00,283.63,283.94,282.31,283.25,50066.0,283.63,283.94,282.31,283.25,50066.0
2017-03-10 12:50:00,283.16,283.44,282.04,283.03,63577.0,283.16,283.44,282.04,283.03,63577.0
2017-03-10 13:00:00,282.9,283.23,281.6,281.74,37398.0,282.9,283.23,281.6,281.74,37398.0
2017-03-10 13:10:00,281.64,282.87,281.62,282.65,19547.0,281.64,282.87,281.62,282.65,19547.0
2017-03-10 13:20:00,282.78,283.71,282.52,283.32,27682.0,282.78,283.71,282.52,283.32,27682.0
2017-03-10 13:30:00,283.41,283.72,283.0,283.6,23691.0,283.41,283.72,283.0,283.6,23691.0
2017-03-10 13:40:00,283.54,284.24,283.43,283.71,23926.0,283.54,284.24,283.43,283.71,23926.0
2017-03-10 13:50:00,283.81,283.87,283.2,283.44,16987.0,283.81,283.87,283.2,283.44,16987.0
2017-03-10 14:00:00,283.73,284.75,283.51,284.05,33579.0,283.73,284.75,283.51,284.05,33579.0
2017-03-10 14:10:00,284.16,285.2,284.08,285.06,36351.0,284.16,285.2,284.08,285.06,36351.0
2017-03-10 14:20:00,285.0,285.19,284.42,285.0,36689.0,285.0,285.19,284.42,285.0,36689.0
2017-03-10 14:30:00,284.99,285.92,284.64,285.26,63910.0,284.99,285.92,284.64,285.26,63910.0
2017-03-10 14:40:00,285.33,285.52,284.51,285.18,40669.0,285.33,285.52,284.51,285.18,40669.0
2017-03-10 14:50:00,284.94,285.31,284.57,284.99,28315.0,284.94,285.31,284.57,284.99,28315.0
2017-03-10 15:00:00,284.85,285.4,284.85,285.11,33710.0,284.85,285.4,284.85,285.11,33710.0
2017-03-10 15:10:00,285.01,286.83,285.01,285.49,81396.0,285.01,286.83,285.01,285.49,81396.0
2017-03-10 15:20:00,285.52,285.86,285.06,285.39,48255.0,285.52,285.86,285.06,285.39,48255.0
2017-03-10 15:30:00,285.43,286.7,285.42,286.03,74329.0,285.43,286.7,285.42,286.03,74329.0
2017-03-10 15:40:00,286.04,286.68,286.02,286.46,84975.0,286.04,286.68,286.02,286.46,84975.0
2017-03-10 15:50:00,286.5,287.19,285.81,286.44,276339.0,286.5,287.19,285.81,286.44,276339.0
2017-03-13 09:30:00,286.47,287.62,285.16,287.09,47775.0,286.47,287.62,285.16,287.09,47775.0
2017-03-13 09:40:00,287.01,287.01,283.71,285.02,65541.0,287.01,287.01,283.71,285.02,65541.0
2017-03-13 09:50:00,285.17,286.3,284.8,285.4,31849.0,285.17,286.3,284.8,285.4,31849.0
2017-03-13 10:00:00,285.41,286.41,285.41,285.68,19000.0,285.41,286.41,285.41,285.68,19000.0
2017-03-13 10:10:00,285.76,287.54,285.76,287.37,25226.0,285.76,287.54,285.76,287.37,25226.0
2017-03-13 10:20:00,287.27,287.99,287.09,287.82,46542.0,287.27,287.99,287.09,287.82,46542.0
2017-03-13 10:30:00,287.81,288.59,286.31,286.73,45210.0,287.81,288.59,286.31,286.73,45210.0
2017-03-13 10:40:00,286.74,286.84,285.56,285.63,32754.0,286.74,286.84,285.56,285.63,32754.0
2017-03-13 10:50:00,285.63,286.16,285.29,285.89,19811.0,285.63,286.16,285.29,285.89,19811.0
2017-03-13 11:00:00,286.05,286.53,285.88,286.03,12698.0,286.05,286.53,285.88,286.03,12698.0
2017-03-13 11:10:00,286.19,286.68,286.18,286.49,9615.0,286.19,286.68,286.18,286.49,9615.0
2017-03-13 11:20:00,286.53,287.31,286.05,287.21,10012.0,286.53,287.31,286.05,287.21,10012.0
2017-03-13 11:30:00,287.39,287.97,286.77,287.97,12317.0,287.39,287.97,286.77,287.97,12317.0
2017-03-13 11:40:00,287.95,288.15,287.6,287.93,8257.0,287.95,288.15,287.6,287.93,8257.0
2017-03-13 11:50:00,288.0,288.14,287.35,287.62,15620.0,288.0,288.14,287.35,287.62,15620.0
2017-03-13 12:00:00,287.7,288.08,287.59,288.08,9683.0,287.7,288.08,287.59,288.08,9683.0
2017-03-13 12:10:00,288.12,288.33,287.67,288.05,22316.0,288.12,288.33,287.67,288.05,22316.0
2017-03-13 12:20:00,287.92,288.17,287.74,288.17,7771.0,287.92,288.17,287.74,288.17,7771.0
2017-03-13 12:30:00,288.16,288.33,287.74,287.74,13924.0,288.16,288.33,287.74,287.74,13924.0
2017-03-13 12:40:00,287.77,288.25,287.67,288.2,10900.0,287.77,288.25,287.67,288.2,10900.0
2017-03-13 12:50:00,288.21,288.31,287.87,288.3,7531.0,288.21,288.31,287.87,288.3,7531.0
2017-03-13 13:00:00,288.26,288.33,287.82,287.82,9535.0,288.26,288.33,287.82,287.82,9535.0
2017-03-13 13:10:00,287.82,287.98,287.02,287.03,20549.0,287.82,287.98,287.02,287.03,20549.0
2017-03-13 13:20:00,286.93,287.26,286.92,287.15,9682.0,286.93,287.26,286.92,287.15,9682.0
2017-03-13 13:30:00,287.02,287.03,286.55,286.8,10998.0,287.02,287.03,286.55,286.8,10998.0
2017-03-13 13:40:00,286.74,286.76,286.24,286.56,11579.0,286.74,286.76,286.24,286.56,11579.0
2017-03-13 13:50:00,286.59,287.26,286.59,287.12,7063.0,286.59,287.26,286.59,287.12,7063.0
2017-03-13 14:00:00,287.18,287.39,286.9,287.04,8200.0,287.18,287.39,286.9,287.04,8200.0
2017-03-13 14:10:00,287.1,287.2,286.85,287.06,5900.0,287.1,287.2,286.85,287.06,5900.0
2017-03-13 14:20:00,287.1,287.83,286.93,287.83,8753.0,287.1,287.83,286.93,287.83,8753.0
2017-03-13 14:30:00,287.75,288.04,287.63,287.88,12137.0,287.75,288.04,287.63,287.88,12137.0
2017-03-13 14:40:00,287.69,287.7,287.26,287.5,7251.0,287.69,287.7,287.26,287.5,7251.0
2017-03-13 14:50:00,287.48,287.74,287.38,287.73,5890.0,287.48,287.74,287.38,287.73,5890.0
2017-03-13 15:00:00,287.8,288.11,287.6,287.99,18761.0,287.8,288.11,287.6,287.99,18761.0
2017-03-13 15:10:00,288.01,288.11,287.85,287.96,8955.0,288.01,288.11,287.85,287.96,8955.0
2017-03-13 15:20:00,287.96,287.96,287.17,287.34,25369.0,287.96,287.96,287.17,287.34,25369.0
2017-03-13 15:30:00,287.35,287.38,286.72,286.98,22805.0,287.35,287.38,286.72,286.98,22805.0
2017-03-13 15:40:00,286.94,287.34,286.9,287.22,23629.0,286.94,287.34,286.9,287.22,23629.0
2017-03-13 15:50:00,287.22,287.22,286.86,286.91,73323.0,287.22,287.22,286.86,286.91,73323.0
2017-03-14 09:30:00,285.21,286.66,285.0,286.27,15846.0,285.21,286.66,285.0,286.27,15846.0
2017-03-14 09:40:00,286.69,286.69,284.5,284.86,23471.0,286.69,286.69,284.5,284.86,23471.0
2017-03-14 09:50:00,284.87,285.08,284.49,284.93,23696.0,284.87,285.08,284.49,284.93,23696.0
2017-03-14 10:00:00,284.84,284.85,284.11,284.74,17656.0,284.84,284.85,284.11,284.74,17656.0
2017-03-14 10:10:00,284.87,285.07,283.8,284.09,16258.0,284.87,285.07,283.8,284.09,16258.0
2017-03-14 10:20:00,283.89,284.32,283.85,284.3,6151.0,283.89,284.32,283.85,284.3,6151.0
2017-03-14 10:30:00,284.16,284.85,284.11,284.76,8239.0,284.16,284.85,284.11,284.76,8239.0
2017-03-14 10:40:00,284.65,284.94,284.5,284.85,7416.0,284.65,284.94,284.5,284.85,7416.0
2017-03-14 10:50:00,284.98,285.12,284.79,284.83,7334.0,284.98,285.12,284.79,284.83,7334.0
2017-03-14 11:00:00,284.93,284.98,284.74,284.84,6016.0,284.93,284.98,284.74,284.84,6016.0
2017-03-14 11:10:00,284.83,285.15,284.74,284.97,7147.0,284.83,285.15,284.74,284.97,7147.0
2017-03-14 11:20:00,285.02,285.23,284.82,285.2,14924.0,285.02,285.23,284.82,285.2,14924.0
2017-03-14 11:30:00,285.02,285.46,284.96,285.35,24233.0,285.02,285.46,284.96,285.35,24233.0
2017-03-14 11:40:00,285.28,285.34,285.01,285.31,9746.0,285.28,285.34,285.01,285.31,9746.0
2017-03-14 11:50:00,285.4,285.54,285.17,285.26,2400.0,285.4,285.54,285.17,285.26,2400.0
2017-03-14 12:00:00,285.28,286.0,285.26,285.71,8169.0,285.28,286.0,285.26,285.71,8169.0
2017-03-14 12:10:00,285.77,285.77,285.37,285.38,8836.0,285.77,285.77,285.37,285.38,8836.0
2017-03-14 12:20:00,285.43,285.48,285.29,285.3,3500.0,285.43,285.48,285.29,285.3,3500.0
2017-03-14 12:30:00,285.35,285.6,285.34,285.6,2693.0,285.35,285.6,285.34,285.6,2693.0
2017-03-14 12:40:00,285.59,285.75,285.56,285.75,4421.0,285.59,285.75,285.56,285.75,4421.0
2017-03-14 12:50:00,285.75,285.75,285.56,285.57,3115.0,285.75,285.75,285.56,285.57,3115.0
2017-03-14 13:00:00,285.6,285.74,285.52,285.6,2000.0,285.6,285.74,285.52,285.6,2000.0
2017-03-14 13:10:00,285.6,285.75,285.53,285.59,4278.0,285.6,285.75,285.53,285.59,4278.0
2017-03-14 13:20:00,285.6,285.68,285.56,285.6,2300.0,285.6,285.68,285.56,285.6,2300.0
2017-03-14 13:30:00,285.56,285.65,285.3,285.31,2300.0,285.56,285.65,285.3,285.31,2300.0
2017-03-14 13:40:00,285.35,285.37,285.1,285.34,3970.0,285.35,285.37,285.1,285.34,3970.0
2017-03-14 13:50:00,285.22,285.28,284.95,284.97,3160.0,285.22,285.28,284.95,284.97,3160.0
2017-03-14 14:00:00,284.96,285.03,284.9,284.96,2413.0,284.96,285.03,284.9,284.96,2413.0
2017-03-14 14:10:00,284.94,285.13,284.91,285.13,5901.0,284.94,285.13,284.91,285.13,5901.0
2017-03-14 14:20:00,285.16,285.42,285.03,285.42,2100.0,285.16,285.42,285.03,285.42,2100.0
2017-03-14 14:30:00,285.28,285.29,285.05,285.16,5317.0,285.28,285.29,285.05,285.16,5317.0
2017-03-14 14:40:00,285.21,285.21,284.79,284.91,3822.0,285.21,285.21,284.79,284.91,3822.0
2017-03-14 14:50:00,284.99,284.99,284.68,284.74,3833.0,284.99,284.99,284.68,284.74,3833.0
2017-03-14 15:00:00,284.89,285.34,284.83,285.29,5212.0,284.89,285.34,284.83,285.29,5212.0
2017-03-14 15:10:00,285.34,285.58,285.34,285.57,4591.0,285.34,285.58,285.34,285.57,4591.0
2017-03-14 15:20:00,285.56,285.75,285.56,285.62,4692.0,285.56,285.75,285.56,285.62,4692.0
2017-03-14 15:30:00,285.65,285.75,285.58,285.7,8622.0,285.65,285.75,285.58,285.7,8622.0
2017-03-14 15:40:00,285.74,286.22,285.72,285.91,15607.0,285.74,286.22,285.72,285.91,15607.0
2017-03-14 15:50:00,285.92,285.93,285.3,285.42,43596.0,285.92,285.93,285.3,285.42,43596.0
2017-03-15 09:30:00,286.0,286.4,284.54,284.7,9305.0,286.0,286.4,284.54,284.7,9305.0
2017-03-15 09:40:00,285.08,286.01,284.45,285.31,13792.0,285.08,286.01,284.45,285.31,13792.0
2017-03-15 09:50:00,285.87,286.18,285.07,286.04,15381.0,285.87,286.18,285.07,286.04,15381.0
2017-03-15 10:00:00,286.02,286.41,286.02,286.31,11404.0,286.02,286.41,286.02,286.31,11404.0
2017-03-15 10:10:00,286.5,287.16,286.5,287.0,22500.0,286.5,287.16,286.5,287.0,22500.0
2017-03-15 10:20:00,286.9,286.9,285.71,286.22,6935.0,286.9,286.9,285.71,286.22,6935.0
2017-03-15 10:30:00,286.4,286.63,286.02,286.3,9994.0,286.4,286.63,286.02,286.3,9994.0
2017-03-15 10:40:00,286.12,286.47,286.11,286.46,2400.0,286.12,286.47,286.11,286.46,2400.0
2017-03-15 10:50:00,286.25,286.39,285.89,285.89,5428.0,286.25,286.39,285.89,285.89,5428.0
2017-03-15 11:00:00,285.95,286.39,285.95,286.17,7000.0,285.95,286.39,285.95,286.17,7000.0
2017-03-15 11:10:00,286.32,286.4,286.08,286.16,5279.0,286.32,286.4,286.08,286.16,5279.0
2017-03-15 11:20:00,286.23,286.83,286.11,286.82,6154.0,286.23,286.83,286.11,286.82,6154.0
2017-03-15 11:30:00,286.65,286.69,286.25,286.62,5274.0,286.65,286.69,286.25,286.62,5274.0
2017-03-15 11:40:00,286.61,286.61,286.37,286.37,2800.0,286.61,286.61,286.37,286.37,2800.0
2017-03-15 11:50:00,286.43,286.51,286.13,286.22,6647.0,286.43,286.51,286.13,286.22,6647.0
2017-03-15 12:00:00,286.23,286.64,286.23,286.64,5909.0,286.23,286.64,286.23,286.64,5909.0
2017-03-15 12:10:00,286.61,286.65,286.41,286.65,4592.0,286.61,286.65,286.41,286.65,4592.0
2017-03-15 12:20:00,286.62,286.83,286.58,286.65,6950.0,286.62,286.83,286.58,286.65,6950.0
2017-03-15 12:30:00,286.69,287.08,286.68,286.78,17988.0,286.69,287.08,286.68,286.78,17988.0
2017-03-15 12:40:00,286.72,287.01,286.71,287.01,3639.0,286.72,287.01,286.71,287.01,3639.0
2017-03-15 12:50:00,286.92,287.09,286.86,286.98,7894.0,286.92,287.09,286.86,286.98,7894.0
2017-03-15 13:00:00,286.98,287.01,286.82,286.91,4902.0,286.98,287.01,286.82,286.91,4902.0
2017-03-15 13:10:00,286.88,286.89,286.5,286.57,3700.0,286.88,286.89,286.5,286.57,3700.0
2017-03-15 13:20:00,286.59,286.98,286.59,286.97,3512.0,286.59,286.98,286.59,286.97,3512.0
2017-03-15 13:30:00,286.97,287.19,286.77,287.19,2949.0,286.97,287.19,286.77,287.19,2949.0
2017-03-15 13:40:00,287.18,287.46,287.18,287.3,3228.0,287.18,287.46,287.18,287.3,3228.0
2017-03-15 13:50:00,287.24,287.45,287.04,287.19,2138.0,287.24,287.45,287.04,287.19,2138.0
2017-03-15 14:00:00,287.48,288.27,287.23,287.62,15304.0,287.48,288.27,287.23,287.62,15304.0
2017-03-15 14:10:00,287.65,287.83,287.39,287.39,3810.0,287.65,287.83,287.39,287.39,3810.0
2017-03-15 14:20:00,287.47,287.58,287.3,287.3,5740.0,287.47,287.58,287.3,287.3,5740.0
2017-03-15 14:30:00,287.42,287.42,286.7,286.99,8850.0,287.42,287.42,286.7,286.99,8850.0
2017-03-15 14:40:00,287.27,287.79,287.27,287.71,5622.0,287.27,287.79,287.27,287.71,5622.0
2017-03-15 14:50:00,287.77,287.78,287.23,287.46,20494.0,287.77,287.78,287.23,287.46,20494.0
2017-03-15 15:00:00,287.45,287.9,287.31,287.9,8336.0,287.45,287.9,287.31,287.9,8336.0
2017-03-15 15:10:00,287.89,288.03,287.66,287.81,11910.0,287.89,288.03,287.66,287.81,11910.0
2017-03-15 15:20:00,287.79,288.25,287.43,288.03,14143.0,287.79,288.25,287.43,288.03,14143.0
2017-03-15 15:30:00,288.23,288.55,288.05,288.49,14064.0,288.23,288.55,288.05,288.49,14064.0
2017-03-15 15:40:00,288.46,288.48,287.58,287.69,12923.0,288.46,288.48,287.58,287.69,12923.0
2017-03-15 15:50:00,287.69,288.18,287.58,287.78,44446.0,287.69,288.18,287.58,287.78,44446.0
2017-03-16 09:30:00,287.73,288.7,286.7,287.59,21239.0,287.73,288.7,286.7,287.59,21239.0
2017-03-16 09:40:00,287.7,288.33,287.02,288.2,25292.0,287.7,288.33,287.02,288.2,25292.0
2017-03-16 09:50:00,288.15,289.13,287.7,287.85,11637.0,288.15,289.13,287.7,287.85,11637.0
2017-03-16 10:00:00,287.6,288.37,287.6,287.76,9446.0,287.6,288.37,287.6,287.76,9446.0
2017-03-16 10:10:00,287.79,287.81,287.02,287.18,9658.0,287.79,287.81,287.02,287.18,9658.0
2017-03-16 10:20:00,287.13,287.35,286.86,286.86,8196.0,287.13,287.35,286.86,286.86,8196.0
2017-03-16 10:30:00,287.07,287.45,286.96,287.13,8830.0,287.07,287.45,286.96,287.13,8830.0
2017-03-16 10:40:00,287.02,287.4,286.35,287.4,9270.0,287.02,287.4,286.35,287.4,9270.0
2017-03-16 10:50:00,287.36,287.57,287.16,287.31,6400.0,287.36,287.57,287.16,287.31,6400.0
2017-03-16 11:00:00,287.43,287.43,286.61,286.95,9596.0,287.43,287.43,286.61,286.95,9596.0
2017-03-16 11:10:00,286.83,287.5,286.76,287.46,8102.0,286.83,287.5,286.76,287.46,8102.0
2017-03-16 11:20:00,287.36,287.4,286.86,287.36,6128.0,287.36,287.4,286.86,287.36,6128.0
2017-03-16 11:30:00,287.1,287.18,286.7,287.05,3966.0,287.1,287.18,286.7,287.05,3966.0
2017-03-16 11:40:00,287.05,287.38,287.05,287.35,1100.0,287.05,287.38,287.05,287.35,1100.0
2017-03-16 11:50:00,287.35,287.46,287.14,287.19,2293.0,287.35,287.46,287.14,287.19,2293.0
2017-03-16 12:00:00,287.2,287.63,287.13,287.39,9848.0,287.2,287.63,287.13,287.39,9848.0
2017-03-16 12:10:00,287.42,287.5,287.05,287.12,13473.0,287.42,287.5,287.05,287.12,13473.0
2017-03-16 12:20:00,287.08,287.15,286.75,286.75,2350.0,287.08,287.15,286.75,286.75,2350.0
2017-03-16 12:30:00,286.83,286.96,286.49,286.49,5381.0,286.83,286.96,286.49,286.49,5381.0
2017-03-16 12:40:00,286.52,286.72,286.41,286.41,5446.0,286.52,286.72,286.41,286.41,5446.0
2017-03-16 12:50:00,286.53,286.54,286.06,286.06,8383.0,286.53,286.54,286.06,286.06,8383.0
2017-03-16 13:00:00,286.14,286.29,286.05,286.07,4331.0,286.14,286.29,286.05,286.07,4331.0
2017-03-16 13:10:00,286.16,286.52,286.06,286.37,6161.0,286.16,286.52,286.06,286.37,6161.0
2017-03-16 13:20:00,286.31,286.39,286.17,286.17,1745.0,286.31,286.39,286.17,286.17,1745.0
2017-03-16 13:30:00,286.15,286.5,286.13,286.13,5034.0,286.15,286.5,286.13,286.13,5034.0
2017-03-16 13:40:00,286.23,286.36,286.12,286.36,3975.0,286.23,286.36,286.12,286.36,3975.0
2017-03-16 13:50:00,286.31,286.32,285.95,285.95,6340.0,286.31,286.32,285.95,285.95,6340.0
2017-03-16 14:00:00,285.9,286.0,285.7,285.86,5034.0,285.9,286.0,285.7,285.86,5034.0
2017-03-16 14:10:00,285.86,285.91,285.67,285.75,2729.0,285.86,285.91,285.67,285.75,2729.0
2017-03-16 14:20:00,285.66,285.79,285.58,285.72,3800.0,285.66,285.79,285.58,285.72,3800.0
2017-03-16 14:30:00,285.59,286.08,285.59,285.88,3500.0,285.59,286.08,285.59,285.88,3500.0
2017-03-16 14:40:00,285.9,286.02,285.09,285.19,6139.0,285.9,286.02,285.09,285.19,6139.0
2017-03-16 14:50:00,285.19,285.49,285.12,285.34,4437.0,285.19,285.49,285.12,285.34,4437.0
2017-03-16 15:00:00,285.32,285.85,285.23,285.79,9090.0,285.32,285.85,285.23,285.79,9090.0
2017-03-16 15:10:00,285.75,286.16,285.71,286.08,4950.0,285.75,286.16,285.71,286.08,4950.0
2017-03-16 15:20:00,286.08,286.48,286.08,286.25,5618.0,286.08,286.48,286.08,286.25,5618.0
2017-03-16 15:30:00,286.17,286.86,286.14,286.54,19010.0,286.17,286.86,286.14,286.54,19010.0
2017-03-16 15:40:00,286.45,286.45,285.89,285.94,9817.0,286.45,286.45,285.89,285.94,9817.0
2017-03-16 15:50:00,286.04,286.4,286.04,286.32,39126.0,286.04,286.4,286.04,286.32,39126.0
2017-03-17 09:30:00,287.54,288.13,286.6,286.87,112926.0,287.54,288.13,286.6,286.87,112926.0
2017-03-17 09:40:00,286.88,287.5,286.52,286.65,8692.0,286.88,287.5,286.52,286.65,8692.0
2017-03-17 09:50:00,286.52,286.85,286.52,286.79,2128.0,286.52,286.85,286.52,286.79,2128.0
2017-03-17 10:00:00,286.91,287.12,286.35,286.81,6410.0,286.91,287.12,286.35,286.81,6410.0
2017-03-17 10:10:00,286.68,286.71,286.07,286.65,4072.0,286.68,286.71,286.07,286.65,4072.0
2017-03-17 10:20:00,286.65,287.48,286.65,287.37,4413.0,286.65,287.48,286.65,287.37,4413.0
2017-03-17 10:30:00,287.29,287.72,287.11,287.72,14330.0,287.29,287.72,287.11,287.72,14330.0
2017-03-17 10:40:00,287.72,287.84,287.23,287.7,8741.0,287.72,287.84,287.23,287.7,8741.0
2017-03-17 10:50:00,287.89,287.91,287.28,287.28,9009.0,287.89,287.91,287.28,287.28,9009.0
2017-03-17 11:00:00,287.35,287.35,286.9,287.28,6785.0,287.35,287.35,286.9,287.28,6785.0
2017-03-17 11:10:00,287.17,287.66,287.17,287.47,2309.0,287.17,287.66,287.17,287.47,2309.0
2017-03-17 11:20:00,287.72,287.72,287.25,287.69,4000.0,287.72,287.72,287.25,287.69,4000.0
2017-03-17 11:30:00,287.75,287.75,287.23,287.27,9884.0,287.75,287.75,287.23,287.27,9884.0
2017-03-17 11:40:00,287.39,287.75,287.38,287.57,3517.0,287.39,287.75,287.38,287.57,3517.0
2017-03-17 11:50:00,287.49,287.98,287.49,287.61,3509.0,287.49,287.98,287.49,287.61,3509.0
2017-03-17 12:00:00,287.68,288.1,287.67,287.91,5254.0,287.68,288.1,287.67,287.91,5254.0
2017-03-17 12:10:00,287.81,287.81,287.46,287.48,3682.0,287.81,287.81,287.46,287.48,3682.0
2017-03-17 12:20:00,287.4,287.72,287.4,287.71,6861.0,287.4,287.72,287.4,287.71,6861.0
2017-03-17 12:30:00,287.68,287.91,287.68,287.91,3788.0,287.68,287.91,287.68,287.91,3788.0
2017-03-17 12:40:00,287.78,287.91,287.41,287.41,3307.0,287.78,287.91,287.41,287.41,3307.0
2017-03-17 12:50:00,287.5,287.76,287.48,287.52,4879.0,287.5,287.76,287.48,287.52,4879.0
2017-03-17 13:00:00,287.51,287.51,287.33,287.38,1600.0,287.51,287.51,287.33,287.38,1600.0
2017-03-17 13:10:00,287.36,287.87,287.36,287.83,5863.0,287.36,287.87,287.36,287.83,5863.0
2017-03-17 13:20:00,287.62,287.89,287.43,287.8,6137.0,287.62,287.89,287.43,287.8,6137.0
2017-03-17 13:30:00,287.87,288.07,287.7,287.73,7799.0,287.87,288.07,287.7,287.73,7799.0
2017-03-17 13:40:00,287.66,287.94,287.53,287.89,4098.0,287.66,287.94,287.53,287.89,4098.0
2017-03-17 13:50:00,287.91,288.02,287.83,287.99,2100.0,287.91,288.02,287.83,287.99,2100.0
2017-03-17 14:00:00,288.0,288.27,288.0,288.27,5619.0,288.0,288.27,288.0,288.27,5619.0
2017-03-17 14:10:00,288.13,288.23,288.03,288.08,3700.0,288.13,288.23,288.03,288.08,3700.0
2017-03-17 14:20:00,288.19,288.35,287.98,288.02,3988.0,288.19,288.35,287.98,288.02,3988.0
2017-03-17 14:30:00,288.0,288.23,287.95,288.14,2950.0,288.0,288.23,287.95,288.14,2950.0
2017-03-17 14:40:00,288.17,288.34,288.17,288.23,2233.0,288.17,288.34,288.17,288.23,2233.0
2017-03-17 14:50:00,288.26,288.41,288.18,288.18,5485.0,288.26,288.41,288.18,288.18,5485.0
2017-03-17 15:00:00,288.25,288.36,287.97,288.11,7685.0,288.25,288.36,287.97,288.11,7685.0
2017-03-17 15:10:00,288.02,289.0,287.99,289.0,36838.0,288.02,289.0,287.99,289.0,36838.0
2017-03-17 15:20:00,289.0,289.06,288.35,288.38,22447.0,289.0,289.06,288.35,288.38,22447.0
2017-03-17 15:30:00,288.37,288.5,288.03,288.22,24018.0,288.37,288.5,288.03,288.22,24018.0
2017-03-17 15:40:00,288.3,288.68,288.23,288.51,11159.0,288.3,288.68,288.23,288.51,11159.0
2017-03-17 15:50:00,288.54,289.27,288.5,288.81,49284.0,288.54,289.27,288.5,288.81,49284.0
2017-03-20 09:30:00,288.8,288.98,287.05,287.99,14534.0,288.8,288.98,287.05,287.99,14534.0
2017-03-20 09:40:00,287.8,288.55,287.05,287.32,12521.0,287.8,288.55,287.05,287.32,12521.0
2017-03-20 09:50:00,287.18,287.18,286.7,286.75,10565.0,287.18,287.18,286.7,286.75,10565.0
2017-03-20 10:00:00,286.63,286.85,286.5,286.7,10788.0,286.63,286.85,286.5,286.7,10788.0
2017-03-20 10:10:00,286.65,286.66,286.02,286.57,13470.0,286.65,286.66,286.02,286.57,13470.0
2017-03-20 10:20:00,286.5,286.89,286.38,286.56,10578.0,286.5,286.89,286.38,286.56,10578.0
2017-03-20 10:30:00,286.68,286.71,286.35,286.66,6000.0,286.68,286.71,286.35,286.66,6000.0
2017-03-20 10:40:00,286.75,287.2,286.67,286.75,4971.0,286.75,287.2,286.67,286.75,4971.0
2017-03-20 10:50:00,286.65,286.82,286.09,286.73,5929.0,286.65,286.82,286.09,286.73,5929.0
2017-03-20 11:00:00,286.93,287.04,286.04,286.04,7134.0,286.93,287.04,286.04,286.04,7134.0
2017-03-20 11:10:00,286.04,286.17,285.84,286.02,6380.0,286.04,286.17,285.84,286.02,6380.0
2017-03-20 11:20:00,285.95,286.04,285.64,285.64,7607.0,285.95,286.04,285.64,285.64,7607.0
2017-03-20 11:30:00,285.63,285.63,285.4,285.56,7212.0,285.63,285.63,285.4,285.56,7212.0
2017-03-20 11:40:00,285.44,285.72,285.27,285.27,8133.0,285.44,285.72,285.27,285.27,8133.0
2017-03-20 11:50:00,285.34,285.65,285.25,285.27,20216.0,285.34,285.65,285.25,285.27,20216.0
2017-03-20 12:00:00,285.29,285.57,285.14,285.14,8057.0,285.29,285.57,285.14,285.14,8057.0
2017-03-20 12:10:00,285.26,285.26,284.88,284.94,6260.0,285.26,285.26,284.88,284.94,6260.0
2017-03-20 12:20:00,285.01,285.98,284.94,285.87,12565.0,285.01,285.98,284.94,285.87,12565.0
2017-03-20 12:30:00,285.94,285.95,285.02,285.26,6946.0,285.94,285.95,285.02,285.26,6946.0
2017-03-20 12:40:00,285.25,285.85,285.24,285.74,10585.0,285.25,285.85,285.24,285.74,10585.0
2017-03-20 12:50:00,285.76,285.89,285.6,285.79,4639.0,285.76,285.89,285.6,285.79,4639.0
2017-03-20 13:00:00,285.84,285.9,285.4,285.46,3800.0,285.84,285.9,285.4,285.46,3800.0
2017-03-20 13:10:00,285.55,285.61,285.12,285.39,6800.0,285.55,285.61,285.12,285.39,6800.0
2017-03-20 13:20:00,285.18,285.2,284.95,285.0,3030.0,285.18,285.2,284.95,285.0,3030.0
2017-03-20 13:30:00,285.0,285.29,284.92,284.92,3810.0,285.0,285.29,284.92,284.92,3810.0
2017-03-20 13:40:00,284.87,284.87,284.57,284.69,2525.0,284.87,284.87,284.57,284.69,2525.0
2017-03-20 13:50:00,284.55,284.91,284.27,284.9,6318.0,284.55,284.91,284.27,284.9,6318.0
2017-03-20 14:00:00,284.86,285.39,284.86,285.22,17053.0,284.86,285.39,284.86,285.22,17053.0
2017-03-20 14:10:00,285.23,285.66,285.23,285.38,3934.0,285.23,285.66,285.23,285.38,3934.0
2017-03-20 14:20:00,285.5,285.5,285.24,285.41,4197.0,285.5,285.5,285.24,285.41,4197.0
2017-03-20 14:30:00,285.37,285.8,285.23,285.33,7900.0,285.37,285.8,285.23,285.33,7900.0
2017-03-20 14:40:00,285.39,285.74,285.39,285.51,3200.0,285.39,285.74,285.39,285.51,3200.0
2017-03-20 14:50:00,285.47,285.68,285.44,285.6,2296.0,285.47,285.68,285.44,285.6,2296.0
2017-03-20 15:00:00,285.47,285.53,285.04,285.08,7291.0,285.47,285.53,285.04,285.08,7291.0
2017-03-20 15:10:00,285.2,285.7,285.19,285.61,3711.0,285.2,285.7,285.19,285.61,3711.0
2017-03-20 15:20:00,285.59,286.04,285.59,285.96,11357.0,285.59,286.04,285.59,285.96,11357.0
2017-03-20 15:30:00,285.91,286.18,285.79,285.89,9041.0,285.91,286.18,285.79,285.89,9041.0
2017-03-20 15:40:00,285.89,285.97,285.61,285.7,10530.0,285.89,285.97,285.61,285.7,10530.0
2017-03-20 15:50:00,285.74,285.86,285.6,285.71,24818.0,285.74,285.86,285.6,285.71,24818.0
2017-03-21 09:30:00,286.2,286.43,284.5,285.49,16160.0,286.2,286.43,284.5,285.49,16160.0
2017-03-21 09:40:00,285.21,285.31,284.06,284.73,8547.0,285.21,285.31,284.06,284.73,8547.0
2017-03-21 09:50:00,284.48,284.77,284.37,284.52,4875.0,284.48,284.77,284.37,284.52,4875.0
2017-03-21 10:00:00,284.53,284.97,284.35,284.44,5103.0,284.53,284.97,284.35,284.44,5103.0
2017-03-21 10:10:00,284.34,284.35,283.15,283.75,10260.0,284.34,284.35,283.15,283.75,10260.0
2017-03-21 10:20:00,283.63,283.65,282.7,282.75,11681.0,283.63,283.65,282.7,282.75,11681.0
2017-03-21 10:30:00,282.64,283.16,282.39,282.93,9928.0,282.64,283.16,282.39,282.93,9928.0
2017-03-21 10:40:00,283.06,283.43,282.71,283.16,7300.0,283.06,283.43,282.71,283.16,7300.0
2017-03-21 10:50:00,283.16,283.24,282.03,282.05,19154.0,283.16,283.24,282.03,282.05,19154.0
2017-03-21 11:00:00,282.07,282.31,282.05,282.1,5959.0,282.07,282.31,282.05,282.1,5959.0
2017-03-21 11:10:00,282.14,282.48,281.22,281.57,16468.0,282.14,282.48,281.22,281.57,16468.0
2017-03-21 11:20:00,281.46,281.88,281.27,281.29,11570.0,281.46,281.88,281.27,281.29,11570.0
2017-03-21 11:30:00,281.26,281.62,281.05,281.51,19959.0,281.26,281.62,281.05,281.51,19959.0
2017-03-21 11:40:00,281.51,281.9,281.34,281.56,13600.0,281.51,281.9,281.34,281.56,13600.0
2017-03-21 11:50:00,281.57,281.84,281.47,281.8,8300.0,281.57,281.84,281.47,281.8,8300.0
2017-03-21 12:00:00,281.79,283.1,281.04,282.64,31114.0,281.79,283.1,281.04,282.64,31114.0
2017-03-21 12:10:00,282.77,282.77,281.91,282.13,5176.0,282.77,282.77,281.91,282.13,5176.0
2017-03-21 12:20:00,282.02,282.04,281.76,281.76,2840.0,282.02,282.04,281.76,281.76,2840.0
2017-03-21 12:30:00,281.97,282.31,281.82,282.07,6644.0,281.97,282.31,281.82,282.07,6644.0
2017-03-21 12:40:00,282.06,282.22,281.89,281.98,2578.0,282.06,282.22,281.89,281.98,2578.0
2017-03-21 12:50:00,281.99,282.19,281.71,281.99,5300.0,281.99,282.19,281.71,281.99,5300.0
2017-03-21 13:00:00,281.9,282.11,281.87,281.89,1400.0,281.9,282.11,281.87,281.89,1400.0
2017-03-21 13:10:00,281.75,281.97,281.46,281.97,4876.0,281.75,281.97,281.46,281.97,4876.0
2017-03-21 13:20:00,281.94,281.94,281.65,281.84,1502.0,281.94,281.94,281.65,281.84,1502.0
2017-03-21 13:30:00,281.92,281.99,281.6,281.67,1752.0,281.92,281.99,281.6,281.67,1752.0
2017-03-21 13:40:00,281.8,281.84,281.46,281.54,3350.0,281.8,281.84,281.46,281.54,3350.0
2017-03-21 13:50:00,281.56,281.62,281.13,281.19,7584.0,281.56,281.62,281.13,281.19,7584.0
2017-03-21 14:00:00,281.23,281.54,281.05,281.52,10573.0,281.23,281.54,281.05,281.52,10573.0
2017-03-21 14:10:00,281.5,282.51,281.5,282.51,8071.0,281.5,282.51,281.5,282.51,8071.0
2017-03-21 14:20:00,282.56,282.63,282.26,282.49,6585.0,282.56,282.63,282.26,282.49,6585.0
2017-03-21 14:30:00,282.67,283.43,282.67,283.2,8235.0,282.67,283.43,282.67,283.2,8235.0
2017-03-21 14:40:00,283.26,283.41,282.77,282.93,5445.0,283.26,283.41,282.77,282.93,5445.0
2017-03-21 14:50:00,282.88,283.39,282.69,282.94,4540.0,282.88,283.39,282.69,282.94,4540.0
2017-03-21 15:00:00,282.9,283.03,282.72,282.72,4253.0,282.9,283.03,282.72,282.72,4253.0
2017-03-21 15:10:00,282.92,282.92,282.53,282.8,4100.0,282.92,282.92,282.53,282.8,4100.0
2017-03-21 15:20:00,282.68,282.81,282.53,282.81,3000.0,282.68,282.81,282.53,282.81,3000.0
2017-03-21 15:30:00,282.72,282.72,282.06,282.29,7950.0,282.72,282.72,282.06,282.29,7950.0
2017-03-21 15:40:00,282.1,282.26,281.68,281.7,10677.0,282.1,282.26,281.68,281.7,10677.0
2017-03-21 15:50:00,281.78,281.78,280.93,281.28,69399.0,281.78,281.78,280.93,281.28,69399.0
2017-03-22 09:30:00,281.28,281.75,280.0,281.57,13730.0,281.28,281.75,280.0,281.57,13730.0
2017-03-22 09:40:00,281.63,283.24,281.44,283.24,22708.0,281.63,283.24,281.44,283.24,22708.0
2017-03-22 09:50:00,283.02,283.22,281.82,281.97,6758.0,283.02,283.22,281.82,281.97,6758.0
2017-03-22 10:00:00,282.11,282.15,280.55,280.58,19171.0,282.11,282.15,280.55,280.58,19171.0
2017-03-22 10:10:00,280.57,281.25,280.05,281.18,8550.0,280.57,281.25,280.05,281.18,8550.0
2017-03-22 10:20:00,281.22,281.59,280.87,281.4,10467.0,281.22,281.59,280.87,281.4,10467.0
2017-03-22 10:30:00,281.41,281.99,280.74,281.62,10727.0,281.41,281.99,280.74,281.62,10727.0
2017-03-22 10:40:00,281.63,281.89,281.07,281.07,17010.0,281.63,281.89,281.07,281.07,17010.0
2017-03-22 10:50:00,281.05,282.61,280.83,282.61,12941.0,281.05,282.61,280.83,282.61,12941.0
2017-03-22 11:00:00,282.58,282.58,282.15,282.31,5035.0,282.58,282.58,282.15,282.31,5035.0
2017-03-22 11:10:00,282.35,283.6,282.33,283.46,6752.0,282.35,283.6,282.33,283.46,6752.0
2017-03-22 11:20:00,283.46,283.8,283.15,283.5,11080.0,283.46,283.8,283.15,283.5,11080.0
2017-03-22 11:30:00,283.49,283.59,283.18,283.55,6250.0,283.49,283.59,283.18,283.55,6250.0
2017-03-22 11:40:00,283.66,283.99,283.41,283.52,7217.0,283.66,283.99,283.41,283.52,7217.0
2017-03-22 11:50:00,283.5,283.85,283.32,283.85,4942.0,283.5,283.85,283.32,283.85,4942.0
2017-03-22 12:00:00,283.87,283.99,283.59,283.64,8559.0,283.87,283.99,283.59,283.64,8559.0
2017-03-22 12:10:00,283.49,283.49,282.47,282.48,2391.0,283.49,283.49,282.47,282.48,2391.0
2017-03-22 12:20:00,282.41,282.46,282.16,282.33,13424.0,282.41,282.46,282.16,282.33,13424.0
2017-03-22 12:30:00,282.33,283.02,282.32,282.39,10800.0,282.33,283.02,282.32,282.39,10800.0
2017-03-22 12:40:00,282.22,282.58,282.22,282.58,5673.0,282.22,282.58,282.22,282.58,5673.0
2017-03-22 12:50:00,282.56,282.63,282.06,282.13,9520.0,282.56,282.63,282.06,282.13,9520.0
2017-03-22 13:00:00,282.05,282.27,281.92,282.2,8357.0,282.05,282.27,281.92,282.2,8357.0
2017-03-22 13:10:00,282.19,282.54,282.12,282.54,6843.0,282.19,282.54,282.12,282.54,6843.0
2017-03-22 13:20:00,282.56,282.67,282.22,282.22,2900.0,282.56,282.67,282.22,282.22,2900.0
2017-03-22 13:30:00,282.08,282.39,282.08,282.25,5300.0,282.08,282.39,282.08,282.25,5300.0
2017-03-22 13:40:00,282.37,282.56,281.94,281.95,3500.0,282.37,282.56,281.94,281.95,3500.0
2017-03-22 13:50:00,282.14,282.26,281.87,281.99,5686.0,282.14,282.26,281.87,281.99,5686.0
2017-03-22 14:00:00,281.85,282.3,281.67,281.85,6987.0,281.85,282.3,281.67,281.85,6987.0
2017-03-22 14:10:00,281.98,281.98,281.38,281.38,5421.0,281.98,281.98,281.38,281.38,5421.0
2017-03-22 14:20:00,281.46,281.53,280.86,280.96,6933.0,281.46,281.53,280.86,280.96,6933.0
2017-03-22 14:30:00,280.98,281.17,280.63,281.03,9458.0,280.98,281.17,280.63,281.03,9458.0
2017-03-22 14:40:00,281.15,281.42,280.91,281.21,18726.0,281.15,281.42,280.91,281.21,18726.0
2017-03-22 14:50:00,281.3,281.84,281.3,281.55,8890.0,281.3,281.84,281.3,281.55,8890.0
2017-03-22 15:00:00,281.71,282.53,281.6,282.37,15246.0,281.71,282.53,281.6,282.37,15246.0
2017-03-22 15:10:00,282.51,282.87,282.33,282.87,14956.0,282.51,282.87,282.33,282.87,14956.0
2017-03-22 15:20:00,282.87,283.95,282.87,283.54,21088.0,282.87,283.95,282.87,283.54,21088.0
2017-03-22 15:30:00,283.51,283.53,282.71,282.87,17591.0,283.51,283.53,282.71,282.87,17591.0
2017-03-22 15:40:00,283.01,283.64,282.93,283.44,24774.0,283.01,283.64,282.93,283.44,24774.0
2017-03-22 15:50:00,283.59,284.05,283.15,283.24,74891.0,283.59,284.05,283.15,283.24,74891.0
2017-03-23 09:30:00,283.01,283.8,283.01,283.36,5697.0,283.01,283.8,283.01,283.36,5697.0
2017-03-23 09:40:00,283.56,283.56,282.59,283.07,12037.0,283.56,283.56,282.59,283.07,12037.0
2017-03-23 09:50:00,283.28,283.45,282.82,282.83,10294.0,283.28,283.45,282.82,282.83,10294.0
2017-03-23 10:00:00,282.84,282.84,281.44,281.44,13300.0,282.84,282.84,281.44,281.44,13300.0
2017-03-23 10:10:00,281.52,282.19,281.2,282.08,9000.0,281.52,282.19,281.2,282.08,9000.0
2017-03-23 10:20:00,282.19,282.57,281.99,282.15,6700.0,282.19,282.57,281.99,282.15,6700.0
2017-03-23 10:30:00,282.1,283.05,282.03,283.05,6752.0,282.1,283.05,282.03,283.05,6752.0
2017-03-23 10:40:00,283.11,283.8,283.05,283.64,18996.0,283.11,283.8,283.05,283.64,18996.0
2017-03-23 10:50:00,283.37,283.99,283.37,283.66,6858.0,283.37,283.99,283.37,283.66,6858.0
2017-03-23 11:00:00,283.78,284.35,283.78,284.25,6311.0,283.78,284.35,283.78,284.25,6311.0
2017-03-23 11:10:00,284.3,284.5,283.97,284.09,7456.0,284.3,284.5,283.97,284.09,7456.0
2017-03-23 11:20:00,283.91,284.5,283.58,284.5,5571.0,283.91,284.5,283.58,284.5,5571.0
2017-03-23 11:30:00,284.57,284.7,284.44,284.66,3720.0,284.57,284.7,284.44,284.66,3720.0
2017-03-23 11:40:00,284.75,284.78,283.88,283.89,11940.0,284.75,284.78,283.88,283.89,11940.0
2017-03-23 11:50:00,284.11,284.36,283.91,284.22,5000.0,284.11,284.36,283.91,284.22,5000.0
2017-03-23 12:00:00,283.91,284.21,283.88,283.98,3826.0,283.91,284.21,283.88,283.98,3826.0
2017-03-23 12:10:00,284.01,284.33,284.0,284.33,4410.0,284.01,284.33,284.0,284.33,4410.0
2017-03-23 12:20:00,284.31,284.33,284.02,284.21,1200.0,284.31,284.33,284.02,284.21,1200.0
2017-03-23 12:30:00,284.13,284.34,283.94,283.94,6100.0,284.13,284.34,283.94,283.94,6100.0
2017-03-23 12:40:00,283.99,284.37,283.98,284.14,4200.0,283.99,284.37,283.98,284.14,4200.0
2017-03-23 12:50:00,284.16,284.3,284.06,284.18,1880.0,284.16,284.3,284.06,284.18,1880.0
2017-03-23 13:00:00,284.22,284.22,283.44,283.56,8315.0,284.22,284.22,283.44,283.56,8315.0
2017-03-23 13:10:00,283.67,283.7,283.16,283.57,5467.0,283.67,283.7,283.16,283.57,5467.0
2017-03-23 13:20:00,283.58,283.62,283.35,283.48,3900.0,283.58,283.62,283.35,283.48,3900.0
2017-03-23 13:30:00,283.11,283.57,282.97,283.28,7408.0,283.11,283.57,282.97,283.28,7408.0
2017-03-23 13:40:00,283.3,283.57,283.12,283.57,6722.0,283.3,283.57,283.12,283.57,6722.0
2017-03-23 13:50:00,283.5,283.6,283.2,283.39,12889.0,283.5,283.6,283.2,283.39,12889.0
2017-03-23 14:00:00,283.18,283.51,283.02,283.41,3905.0,283.18,283.51,283.02,283.41,3905.0
2017-03-23 14:10:00,283.31,283.31,283.04,283.18,1700.0,283.31,283.31,283.04,283.18,1700.0
2017-03-23 14:20:00,283.1,283.1,282.8,282.86,3936.0,283.1,283.1,282.8,282.86,3936.0
2017-03-23 14:30:00,282.87,283.07,282.71,282.86,8400.0,282.87,283.07,282.71,282.86,8400.0
2017-03-23 14:40:00,282.89,282.94,282.73,282.94,2599.0,282.89,282.94,282.73,282.94,2599.0
2017-03-23 14:50:00,282.98,283.07,282.72,282.78,5400.0,282.98,283.07,282.72,282.78,5400.0
2017-03-23 15:00:00,282.69,282.85,282.3,282.64,11082.0,282.69,282.85,282.3,282.64,11082.0
2017-03-23 15:10:00,282.49,282.51,281.43,281.43,7905.0,282.49,282.51,281.43,281.43,7905.0
2017-03-23 15:20:00,281.43,281.95,281.43,281.67,8134.0,281.43,281.95,281.43,281.67,8134.0
2017-03-23 15:30:00,281.69,281.71,281.06,281.68,9703.0,281.69,281.71,281.06,281.68,9703.0
2017-03-23 15:40:00,281.68,281.74,281.15,281.35,14532.0,281.68,281.74,281.15,281.35,14532.0
2017-03-23 15:50:00,281.21,281.51,280.95,281.23,43121.0,281.21,281.51,280.95,281.23,43121.0
2017-03-24 09:30:00,281.78,282.71,281.49,281.96,17888.0,281.78,282.71,281.49,281.96,17888.0
2017-03-24 09:40:00,282.14,282.41,281.59,282.04,6187.0,282.14,282.41,281.59,282.04,6187.0
2017-03-24 09:50:00,282.1,282.3,281.93,282.18,2277.0,282.1,282.3,281.93,282.18,2277.0
2017-03-24 10:00:00,282.04,282.76,282.02,282.65,4026.0,282.04,282.76,282.02,282.65,4026.0
2017-03-24 10:10:00,282.75,282.75,282.41,282.57,1600.0,282.75,282.75,282.41,282.57,1600.0
2017-03-24 10:20:00,282.49,282.51,281.97,281.97,7741.0,282.49,282.51,281.97,281.97,7741.0
2017-03-24 10:30:00,281.97,281.99,281.5,281.56,4138.0,281.97,281.99,281.5,281.56,4138.0
2017-03-24 10:40:00,281.55,281.62,281.3,281.62,2550.0,281.55,281.62,281.3,281.62,2550.0
2017-03-24 10:50:00,281.65,282.11,281.65,281.93,4000.0,281.65,282.11,281.65,281.93,4000.0
2017-03-24 11:00:00,281.93,282.19,281.93,282.04,3614.0,281.93,282.19,281.93,282.04,3614.0
2017-03-24 11:10:00,282.06,282.16,281.9,281.9,2953.0,282.06,282.16,281.9,281.9,2953.0
2017-03-24 11:20:00,281.77,281.87,281.35,281.63,2819.0,281.77,281.87,281.35,281.63,2819.0
2017-03-24 11:30:00,281.74,282.23,281.74,282.08,7595.0,281.74,282.23,281.74,282.08,7595.0
2017-03-24 11:40:00,282.08,282.19,281.92,282.13,3906.0,282.08,282.19,281.92,282.13,3906.0
2017-03-24 11:50:00,282.28,282.61,282.25,282.61,2200.0,282.28,282.61,282.25,282.61,2200.0
2017-03-24 12:00:00,282.61,282.91,282.58,282.65,4600.0,282.61,282.91,282.58,282.65,4600.0
2017-03-24 12:10:00,282.65,282.65,281.79,281.82,7001.0,282.65,282.65,281.79,281.82,7001.0
2017-03-24 12:20:00,281.82,282.32,281.7,282.01,5097.0,281.82,282.32,281.7,282.01,5097.0
2017-03-24 12:30:00,282.25,282.25,281.73,281.9,2011.0,282.25,282.25,281.73,281.9,2011.0
2017-03-24 12:40:00,281.99,282.11,281.86,281.99,2827.0,281.99,282.11,281.86,281.99,2827.0
2017-03-24 12:50:00,281.85,282.01,281.48,281.66,2425.0,281.85,282.01,281.48,281.66,2425.0
2017-03-24 13:00:00,281.68,281.9,281.38,281.51,3550.0,281.68,281.9,281.38,281.51,3550.0
2017-03-24 13:10:00,281.59,281.67,281.5,281.63,2517.0,281.59,281.67,281.5,281.63,2517.0
2017-03-24 13:20:00,281.54,281.99,281.49,281.99,1000.0,281.54,281.99,281.49,281.99,1000.0
2017-03-24 13:30:00,281.9,281.94,281.47,281.59,2876.0,281.9,281.94,281.47,281.59,2876.0
2017-03-24 13:40:00,281.59,281.69,281.35,281.6,5700.0,281.59,281.69,281.35,281.6,5700.0
2017-03-24 13:50:00,281.43,281.43,280.99,281.14,4701.0,281.43,281.43,280.99,281.14,4701.0
2017-03-24 14:00:00,281.07,281.52,281.07,281.38,4306.0,281.07,281.52,281.07,281.38,4306.0
2017-03-24 14:10:00,281.29,281.63,281.28,281.58,6700.0,281.29,281.63,281.28,281.58,6700.0
2017-03-24 14:20:00,281.67,282.04,281.49,281.49,7459.0,281.67,282.04,281.49,281.49,7459.0
2017-03-24 14:30:00,281.62,281.72,281.27,281.28,4500.0,281.62,281.72,281.27,281.28,4500.0
2017-03-24 14:40:00,281.29,281.29,280.81,280.81,5495.0,281.29,281.29,280.81,280.81,5495.0
2017-03-24 14:50:00,280.83,281.24,280.66,280.7,6055.0,280.83,281.24,280.66,280.7,6055.0
2017-03-24 15:00:00,280.72,280.73,280.31,280.48,4300.0,280.72,280.73,280.31,280.48,4300.0
2017-03-24 15:10:00,280.5,280.52,279.83,280.11,13146.0,280.5,280.52,279.83,280.11,13146.0
2017-03-24 15:20:00,280.27,280.85,280.21,280.85,7950.0,280.27,280.85,280.21,280.85,7950.0
2017-03-24 15:30:00,280.85,281.77,280.53,281.77,12600.0,280.85,281.77,280.53,281.77,12600.0
2017-03-24 15:40:00,281.8,282.16,281.16,281.44,9348.0,281.8,282.16,281.16,281.44,9348.0
2017-03-24 15:50:00,281.34,281.86,281.21,281.58,32219.0,281.34,281.86,281.21,281.58,32219.0
2017-03-27 09:30:00,279.64,280.04,278.05,278.27,19266.0,279.64,280.04,278.05,278.27,19266.0
2017-03-27 09:40:00,278.27,278.63,277.09,278.52,35373.0,278.27,278.63,277.09,278.52,35373.0
2017-03-27 09:50:00,278.75,281.88,278.66,280.28,35772.0,278.75,281.88,278.66,280.28,35772.0
2017-03-27 10:00:00,280.07,280.6,279.72,280.4,10120.0,280.07,280.6,279.72,280.4,10120.0
2017-03-27 10:10:00,280.28,281.04,280.0,280.0,5600.0,280.28,281.04,280.0,280.0,5600.0
2017-03-27 10:20:00,280.28,280.82,280.15,280.5,7853.0,280.28,280.82,280.15,280.5,7853.0
2017-03-27 10:30:00,280.32,280.97,280.21,280.69,6180.0,280.32,280.97,280.21,280.69,6180.0
2017-03-27 10:40:00,280.61,280.79,280.28,280.62,5650.0,280.61,280.79,280.28,280.62,5650.0
2017-03-27 10:50:00,280.64,280.66,280.27,280.64,5422.0,280.64,280.66,280.27,280.64,5422.0
2017-03-27 11:00:00,280.71,280.72,280.09,280.09,5000.0,280.71,280.72,280.09,280.09,5000.0
2017-03-27 11:10:00,280.13,280.37,280.11,280.3,7200.0,280.13,280.37,280.11,280.3,7200.0
2017-03-27 11:20:00,280.26,280.64,280.13,280.46,6254.0,280.26,280.64,280.13,280.46,6254.0
2017-03-27 11:30:00,280.5,280.63,280.33,280.61,6703.0,280.5,280.63,280.33,280.61,6703.0
2017-03-27 11:40:00,280.79,280.79,280.12,280.12,5772.0,280.79,280.79,280.12,280.12,5772.0
2017-03-27 11:50:00,280.04,280.29,279.75,280.08,10575.0,280.04,280.29,279.75,280.08,10575.0
2017-03-27 12:00:00,280.11,280.87,280.11,280.67,8468.0,280.11,280.87,280.11,280.67,8468.0
2017-03-27 12:10:00,280.56,280.62,280.15,280.3,5070.0,280.56,280.62,280.15,280.3,5070.0
2017-03-27 12:20:00,280.26,280.34,280.12,280.33,3900.0,280.26,280.34,280.12,280.33,3900.0
2017-03-27 12:30:00,280.24,280.33,280.17,280.25,3500.0,280.24,280.33,280.17,280.25,3500.0
2017-03-27 12:40:00,280.26,280.5,280.26,280.34,3800.0,280.26,280.5,280.26,280.34,3800.0
2017-03-27 12:50:00,280.44,280.78,280.44,280.78,2047.0,280.44,280.78,280.44,280.78,2047.0
2017-03-27 13:00:00,280.82,281.6,280.82,281.4,11722.0,280.82,281.6,280.82,281.4,11722.0
2017-03-27 13:10:00,281.39,281.69,281.34,281.51,7495.0,281.39,281.69,281.34,281.51,7495.0
2017-03-27 13:20:00,281.49,281.6,281.03,281.03,8971.0,281.49,281.6,281.03,281.03,8971.0
2017-03-27 13:30:00,281.11,281.11,280.7,280.79,2700.0,281.11,281.11,280.7,280.79,2700.0
2017-03-27 13:40:00,280.59,280.79,280.46,280.58,6835.0,280.59,280.79,280.46,280.58,6835.0
2017-03-27 13:50:00,280.64,280.65,280.5,280.64,1400.0,280.64,280.65,280.5,280.64,1400.0
2017-03-27 14:00:00,280.53,280.98,280.5,280.96,4128.0,280.53,280.98,280.5,280.96,4128.0
2017-03-27 14:10:00,280.79,280.79,280.1,280.11,5360.0,280.79,280.79,280.1,280.11,5360.0
2017-03-27 14:20:00,280.12,280.19,279.97,280.19,14566.0,280.12,280.19,279.97,280.19,14566.0
2017-03-27 14:30:00,280.19,280.27,280.0,280.17,3478.0,280.19,280.27,280.0,280.17,3478.0
2017-03-27 14:40:00,280.01,280.21,279.98,280.21,4463.0,280.01,280.21,279.98,280.21,4463.0
2017-03-27 14:50:00,280.16,280.23,279.97,280.12,5265.0,280.16,280.23,279.97,280.12,5265.0
2017-03-27 15:00:00,280.27,280.61,280.26,280.51,6810.0,280.27,280.61,280.26,280.51,6810.0
2017-03-27 15:10:00,280.45,280.51,280.23,280.43,5370.0,280.45,280.51,280.23,280.43,5370.0
2017-03-27 15:20:00,280.41,280.41,279.99,280.13,6072.0,280.41,280.41,279.99,280.13,6072.0
2017-03-27 15:30:00,280.04,280.33,280.0,280.27,5372.0,280.04,280.33,280.0,280.27,5372.0
2017-03-27 15:40:00,280.28,280.32,280.0,280.1,7555.0,280.28,280.32,280.0,280.1,7555.0
2017-03-27 15:50:00,280.02,280.23,279.97,280.14,52571.0,280.02,280.23,279.97,280.14,52571.0
2017-03-28 09:30:00,279.79,280.52,279.71,280.01,26667.0,279.79,280.52,279.71,280.01,26667.0
2017-03-28 09:40:00,280.19,280.54,279.95,280.25,15249.0,280.19,280.54,279.95,280.25,15249.0
2017-03-28 09:50:00,280.23,281.0,280.18,280.57,5377.0,280.23,281.0,280.18,280.57,5377.0
2017-03-28 10:00:00,280.51,281.07,280.32,280.6,9527.0,280.51,281.07,280.32,280.6,9527.0
2017-03-28 10:10:00,280.68,280.68,280.19,280.34,4600.0,280.68,280.68,280.19,280.34,4600.0
2017-03-28 10:20:00,280.19,280.32,279.87,280.32,6891.0,280.19,280.32,279.87,280.32,6891.0
2017-03-28 10:30:00,280.22,280.74,280.19,280.49,5907.0,280.22,280.74,280.19,280.49,5907.0
2017-03-28 10:40:00,280.33,281.21,280.33,281.11,2288.0,280.33,281.21,280.33,281.11,2288.0
2017-03-28 10:50:00,281.12,281.13,280.87,281.13,4300.0,281.12,281.13,280.87,281.13,4300.0
2017-03-28 11:00:00,281.21,281.31,280.93,281.02,6054.0,281.21,281.31,280.93,281.02,6054.0
2017-03-28 11:10:00,281.25,281.4,280.82,281.13,9626.0,281.25,281.4,280.82,281.13,9626.0
2017-03-28 11:20:00,281.13,281.38,281.13,281.38,3159.0,281.13,281.38,281.13,281.38,3159.0
2017-03-28 11:30:00,281.33,281.64,281.22,281.36,3000.0,281.33,281.64,281.22,281.36,3000.0
2017-03-28 11:40:00,281.36,282.0,281.35,281.99,7417.0,281.36,282.0,281.35,281.99,7417.0
2017-03-28 11:50:00,281.85,282.0,281.64,281.83,6674.0,281.85,282.0,281.64,281.83,6674.0
2017-03-28 12:00:00,281.8,281.95,281.78,281.89,1055.0,281.8,281.95,281.78,281.89,1055.0
2017-03-28 12:10:00,281.93,282.25,281.71,281.71,4400.0,281.93,282.25,281.71,281.71,4400.0
2017-03-28 12:20:00,281.79,282.15,281.76,281.86,5077.0,281.79,282.15,281.76,281.86,5077.0
2017-03-28 12:30:00,281.92,281.92,281.49,281.59,2200.0,281.92,281.92,281.49,281.59,2200.0
2017-03-28 12:40:00,281.57,282.0,281.57,281.94,3110.0,281.57,282.0,281.57,281.94,3110.0
2017-03-28 12:50:00,281.94,282.53,281.93,282.45,4647.0,281.94,282.53,281.93,282.45,4647.0
2017-03-28 13:00:00,282.61,282.74,282.26,282.26,6150.0,282.61,282.74,282.26,282.26,6150.0
2017-03-28 13:10:00,282.2,282.41,282.15,282.38,6047.0,282.2,282.41,282.15,282.38,6047.0
2017-03-28 13:20:00,282.36,282.59,282.35,282.5,4950.0,282.36,282.59,282.35,282.5,4950.0
2017-03-28 13:30:00,282.45,282.45,282.2,282.33,4100.0,282.45,282.45,282.2,282.33,4100.0
2017-03-28 13:40:00,282.49,282.55,282.44,282.45,1600.0,282.49,282.55,282.44,282.45,1600.0
2017-03-28 13:50:00,282.46,283.24,282.45,283.24,3107.0,282.46,283.24,282.45,283.24,3107.0
2017-03-28 14:00:00,283.01,283.01,282.63,282.79,3275.0,283.01,283.01,282.63,282.79,3275.0
2017-03-28 14:10:00,282.75,283.07,282.6,282.6,5650.0,282.75,283.07,282.6,282.6,5650.0
2017-03-28 14:20:00,282.62,282.75,282.52,282.72,3040.0,282.62,282.75,282.52,282.72,3040.0
2017-03-28 14:30:00,282.64,283.04,282.64,283.0,9019.0,282.64,283.04,282.64,283.0,9019.0
2017-03-28 14:40:00,282.97,283.29,282.84,283.15,6986.0,282.97,283.29,282.84,283.15,6986.0
2017-03-28 14:50:00,283.14,283.35,282.95,283.17,9209.0,283.14,283.35,282.95,283.17,9209.0
2017-03-28 15:00:00,283.05,283.41,283.05,283.3,6711.0,283.05,283.41,283.05,283.3,6711.0
2017-03-28 15:10:00,283.35,283.39,283.19,283.3,4995.0,283.35,283.39,283.19,283.3,4995.0
2017-03-28 15:20:00,283.24,283.65,283.18,283.45,13044.0,283.24,283.65,283.18,283.45,13044.0
2017-03-28 15:30:00,283.4,283.6,283.24,283.47,8720.0,283.4,283.6,283.24,283.47,8720.0
2017-03-28 15:40:00,283.38,283.49,282.8,283.0,8539.0,283.38,283.49,282.8,283.0,8539.0
2017-03-28 15:50:00,282.91,283.26,282.85,282.85,21819.0,282.91,283.26,282.85,282.85,21819.0
2017-03-29 09:30:00,283.17,283.17,281.57,282.09,11931.0,283.17,283.17,281.57,282.09,11931.0
2017-03-29 09:40:00,282.41,282.91,282.0,282.69,13480.0,282.41,282.91,282.0,282.69,13480.0
2017-03-29 09:50:00,282.62,283.44,282.17,282.98,10007.0,282.62,283.44,282.17,282.98,10007.0
2017-03-29 10:00:00,282.65,282.86,282.44,282.56,5114.0,282.65,282.86,282.44,282.56,5114.0
2017-03-29 10:10:00,282.65,282.86,282.32,282.34,4810.0,282.65,282.86,282.32,282.34,4810.0
2017-03-29 10:20:00,282.4,282.76,282.39,282.68,4277.0,282.4,282.76,282.39,282.68,4277.0
2017-03-29 10:30:00,282.79,283.75,282.72,283.49,7131.0,282.79,283.75,282.72,283.49,7131.0
2017-03-29 10:40:00,283.5,283.98,283.5,283.52,3400.0,283.5,283.98,283.5,283.52,3400.0
2017-03-29 10:50:00,283.6,283.6,282.86,282.95,4145.0,283.6,283.6,282.86,282.95,4145.0
2017-03-29 11:00:00,282.95,282.95,282.25,282.42,5624.0,282.95,282.95,282.25,282.42,5624.0
2017-03-29 11:10:00,282.56,282.83,282.5,282.63,3400.0,282.56,282.83,282.5,282.63,3400.0
2017-03-29 11:20:00,282.65,282.65,282.17,282.17,6893.0,282.65,282.65,282.17,282.17,6893.0
2017-03-29 11:30:00,282.19,282.36,281.8,282.04,5218.0,282.19,282.36,281.8,282.04,5218.0
2017-03-29 11:40:00,281.89,282.15,281.76,282.13,2837.0,281.89,282.15,281.76,282.13,2837.0
2017-03-29 11:50:00,282.12,282.18,281.93,282.16,2250.0,282.12,282.18,281.93,282.16,2250.0
2017-03-29 12:00:00,282.21,282.3,282.21,282.24,812.0,282.21,282.3,282.21,282.24,812.0
2017-03-29 12:10:00,282.21,282.53,282.17,282.53,3833.0,282.21,282.53,282.17,282.53,3833.0
2017-03-29 12:20:00,282.51,282.65,282.43,282.43,2000.0,282.51,282.65,282.43,282.43,2000.0
2017-03-29 12:30:00,282.46,282.74,282.4,282.66,10221.0,282.46,282.74,282.4,282.66,10221.0
2017-03-29 12:40:00,282.72,282.81,282.46,282.46,2400.0,282.72,282.81,282.46,282.46,2400.0
2017-03-29 12:50:00,282.48,282.66,282.31,282.36,3380.0,282.48,282.66,282.31,282.36,3380.0
2017-03-29 13:00:00,282.3,282.73,282.29,282.48,7400.0,282.3,282.73,282.29,282.48,7400.0
2017-03-29 13:10:00,282.43,282.59,282.23,282.47,24711.0,282.43,282.59,282.23,282.47,24711.0
2017-03-29 13:20:00,282.54,282.89,282.35,282.89,7400.0,282.54,282.89,282.35,282.89,7400.0
2017-03-29 13:30:00,282.95,282.97,282.68,282.79,13888.0,282.95,282.97,282.68,282.79,13888.0
2017-03-29 13:40:00,282.77,282.89,282.72,282.74,4600.0,282.77,282.89,282.72,282.74,4600.0
2017-03-29 13:50:00,282.72,282.82,282.6,282.68,5096.0,282.72,282.82,282.6,282.68,5096.0
2017-03-29 14:00:00,282.61,282.76,282.43,282.62,16940.0,282.61,282.76,282.43,282.62,16940.0
2017-03-29 14:10:00,282.65,282.89,282.65,282.82,8519.0,282.65,282.89,282.65,282.82,8519.0
2017-03-29 14:20:00,282.82,282.85,282.62,282.85,8812.0,282.82,282.85,282.62,282.85,8812.0
2017-03-29 14:30:00,282.74,283.24,282.73,283.24,6021.0,282.74,283.24,282.73,283.24,6021.0
2017-03-29 14:40:00,283.26,283.41,283.11,283.33,7974.0,283.26,283.41,283.11,283.33,7974.0
2017-03-29 14:50:00,283.35,283.39,283.24,283.32,6781.0,283.35,283.39,283.24,283.32,6781.0
2017-03-29 15:00:00,283.25,283.38,283.13,283.38,4209.0,283.25,283.38,283.13,283.38,4209.0
2017-03-29 15:10:00,283.28,283.6,283.28,283.52,4265.0,283.28,283.6,283.28,283.52,4265.0
2017-03-29 15:20:00,283.46,283.8,283.37,283.8,10199.0,283.46,283.8,283.37,283.8,10199.0
2017-03-29 15:30:00,283.76,283.99,283.64,283.86,6296.0,283.76,283.99,283.64,283.86,6296.0
2017-03-29 15:40:00,283.81,283.81,283.47,283.65,9140.0,283.81,283.81,283.47,283.65,9140.0
2017-03-29 15:50:00,283.57,283.75,283.23,283.43,26310.0,283.57,283.75,283.23,283.43,26310.0
2017-03-30 09:30:00,283.06,284.06,282.12,282.12,30781.0,283.06,284.06,282.12,282.12,30781.0
2017-03-30 09:40:00,282.12,283.86,281.72,283.82,6061.0,282.12,283.86,281.72,283.82,6061.0
2017-03-30 09:50:00,283.7,283.74,283.22,283.64,9386.0,283.7,283.74,283.22,283.64,9386.0
2017-03-30 10:00:00,283.49,283.69,283.16,283.28,4700.0,283.49,283.69,283.16,283.28,4700.0
2017-03-30 10:10:00,282.99,283.11,282.78,282.88,2685.0,282.99,283.11,282.78,282.88,2685.0
2017-03-30 10:20:00,282.99,283.07,282.57,282.67,6210.0,282.99,283.07,282.57,282.67,6210.0
2017-03-30 10:30:00,282.67,283.25,282.55,283.12,4241.0,282.67,283.25,282.55,283.12,4241.0
2017-03-30 10:40:00,283.25,283.89,283.18,283.81,4918.0,283.25,283.89,283.18,283.81,4918.0
2017-03-30 10:50:00,283.61,284.0,283.48,283.99,30058.0,283.61,284.0,283.48,283.99,30058.0
2017-03-30 11:00:00,284.0,284.0,283.41,283.67,16610.0,284.0,284.0,283.41,283.67,16610.0
2017-03-30 11:10:00,283.61,283.61,283.08,283.36,5029.0,283.61,283.61,283.08,283.36,5029.0
2017-03-30 11:20:00,283.28,283.55,282.91,283.48,12407.0,283.28,283.55,282.91,283.48,12407.0
2017-03-30 11:30:00,283.32,283.63,283.29,283.33,4730.0,283.32,283.63,283.29,283.33,4730.0
2017-03-30 11:40:00,283.33,284.0,283.33,284.0,25076.0,283.33,284.0,283.33,284.0,25076.0
2017-03-30 11:50:00,284.01,284.11,283.71,283.84,39247.0,284.01,284.11,283.71,283.84,39247.0
2017-03-30 12:00:00,283.77,284.41,283.64,284.41,12906.0,283.77,284.41,283.64,284.41,12906.0
2017-03-30 12:10:00,284.43,284.57,284.3,284.55,9603.0,284.43,284.57,284.3,284.55,9603.0
2017-03-30 12:20:00,284.56,284.62,284.35,284.51,6301.0,284.56,284.62,284.35,284.51,6301.0
2017-03-30 12:30:00,284.45,284.63,284.44,284.45,6050.0,284.45,284.63,284.44,284.45,6050.0
2017-03-30 12:40:00,284.41,284.68,284.36,284.59,3296.0,284.41,284.68,284.36,284.59,3296.0
2017-03-30 12:50:00,284.53,284.65,284.46,284.56,4731.0,284.53,284.65,284.46,284.56,4731.0
2017-03-30 13:00:00,284.51,284.6,284.44,284.49,2390.0,284.51,284.6,284.44,284.49,2390.0
2017-03-30 13:10:00,284.55,284.7,284.52,284.66,1500.0,284.55,284.7,284.52,284.66,1500.0
2017-03-30 13:20:00,284.78,284.78,284.59,284.75,2329.0,284.78,284.78,284.59,284.75,2329.0
2017-03-30 13:30:00,284.61,284.78,284.59,284.73,1500.0,284.61,284.78,284.59,284.73,1500.0
2017-03-30 13:40:00,284.73,284.87,284.73,284.82,1610.0,284.73,284.87,284.73,284.82,1610.0
2017-03-30 13:50:00,284.76,284.89,284.69,284.89,1600.0,284.76,284.89,284.69,284.89,1600.0
2017-03-30 14:00:00,284.75,284.82,284.67,284.73,2300.0,284.75,284.82,284.67,284.73,2300.0
2017-03-30 14:10:00,284.85,285.04,284.68,285.0,10310.0,284.85,285.04,284.68,285.0,10310.0
2017-03-30 14:20:00,285.0,285.07,284.84,284.88,16869.0,285.0,285.07,284.84,284.88,16869.0
2017-03-30 14:30:00,284.94,285.06,284.88,284.94,9147.0,284.94,285.06,284.88,284.94,9147.0
2017-03-30 14:40:00,284.93,285.1,284.9,285.1,7925.0,284.93,285.1,284.9,285.1,7925.0
2017-03-30 14:50:00,285.15,285.15,284.85,285.08,8038.0,285.15,285.15,284.85,285.08,8038.0
2017-03-30 15:00:00,285.09,285.23,284.95,285.17,3150.0,285.09,285.23,284.95,285.17,3150.0
2017-03-30 15:10:00,285.17,285.17,284.91,285.0,5713.0,285.17,285.17,284.91,285.0,5713.0
2017-03-30 15:20:00,285.0,285.17,284.93,285.07,9573.0,285.0,285.17,284.93,285.07,9573.0
2017-03-30 15:30:00,285.05,285.12,284.92,284.98,7264.0,285.05,285.12,284.92,284.98,7264.0
2017-03-30 15:40:00,284.96,285.01,284.76,284.96,19941.0,284.96,285.01,284.76,284.96,19941.0
2017-03-30 15:50:00,284.98,285.54,284.94,285.51,35387.0,284.98,285.54,284.94,285.51,35387.0
2017-03-31 09:30:00,285.24,285.24,283.76,284.18,18246.0,285.24,285.24,283.76,284.18,18246.0
2017-03-31 09:40:00,284.42,284.76,284.1,284.63,30093.0,284.42,284.76,284.1,284.63,30093.0
2017-03-31 09:50:00,284.73,285.8,284.73,285.29,6800.0,284.73,285.8,284.73,285.29,6800.0
2017-03-31 10:00:00,285.11,285.69,284.65,284.93,9964.0,285.11,285.69,284.65,284.93,9964.0
2017-03-31 10:10:00,284.7,284.78,284.54,284.62,2636.0,284.7,284.78,284.54,284.62,2636.0
2017-03-31 10:20:00,284.59,285.11,284.49,284.85,11047.0,284.59,285.11,284.49,284.85,11047.0
2017-03-31 10:30:00,284.76,285.19,284.74,284.92,3110.0,284.76,285.19,284.74,284.92,3110.0
2017-03-31 10:40:00,284.88,285.09,284.77,285.09,2700.0,284.88,285.09,284.77,285.09,2700.0
2017-03-31 10:50:00,285.11,285.14,284.83,284.95,8003.0,285.11,285.14,284.83,284.95,8003.0
2017-03-31 11:00:00,284.99,285.17,284.94,285.16,3278.0,284.99,285.17,284.94,285.16,3278.0
2017-03-31 11:10:00,285.02,285.23,284.7,285.01,8725.0,285.02,285.23,284.7,285.01,8725.0
2017-03-31 11:20:00,284.99,285.11,284.9,285.04,5002.0,284.99,285.11,284.9,285.04,5002.0
2017-03-31 11:30:00,285.0,285.22,284.98,285.18,3800.0,285.0,285.22,284.98,285.18,3800.0
2017-03-31 11:40:00,285.2,285.78,285.19,285.62,3018.0,285.2,285.78,285.19,285.62,3018.0
2017-03-31 11:50:00,285.6,285.6,285.07,285.33,4643.0,285.6,285.6,285.07,285.33,4643.0
2017-03-31 12:00:00,285.44,285.74,285.27,285.56,3700.0,285.44,285.74,285.27,285.56,3700.0
2017-03-31 12:10:00,285.5,285.74,285.41,285.74,9341.0,285.5,285.74,285.41,285.74,9341.0
2017-03-31 12:20:00,285.72,285.96,285.71,285.74,2044.0,285.72,285.96,285.71,285.74,2044.0
2017-03-31 12:30:00,285.69,285.89,285.68,285.86,2124.0,285.69,285.89,285.68,285.86,2124.0
2017-03-31 12:40:00,285.79,285.79,285.71,285.74,900.0,285.79,285.79,285.71,285.74,900.0
2017-03-31 12:50:00,285.63,285.63,285.33,285.33,2898.0,285.63,285.63,285.33,285.33,2898.0
2017-03-31 13:00:00,285.4,285.63,285.4,285.49,5721.0,285.4,285.63,285.4,285.49,5721.0
2017-03-31 13:10:00,285.4,285.42,285.24,285.3,1300.0,285.4,285.42,285.24,285.3,1300.0
2017-03-31 13:20:00,285.32,285.51,285.3,285.5,2302.0,285.32,285.51,285.3,285.5,2302.0
2017-03-31 13:30:00,285.43,285.68,285.43,285.54,5271.0,285.43,285.68,285.43,285.54,5271.0
2017-03-31 13:40:00,285.54,285.7,285.5,285.58,5886.0,285.54,285.7,285.5,285.58,5886.0
2017-03-31 13:50:00,285.65,285.66,285.45,285.52,7121.0,285.65,285.66,285.45,285.52,7121.0
2017-03-31 14:00:00,285.53,285.53,285.23,285.23,1400.0,285.53,285.53,285.23,285.23,1400.0
2017-03-31 14:10:00,285.23,285.25,284.84,285.04,7219.0,285.23,285.25,284.84,285.04,7219.0
2017-03-31 14:20:00,284.93,285.29,284.92,285.29,2300.0,284.93,285.29,284.92,285.29,2300.0
2017-03-31 14:30:00,285.26,285.51,285.13,285.5,1900.0,285.26,285.51,285.13,285.5,1900.0
2017-03-31 14:40:00,285.42,285.87,285.42,285.77,4943.0,285.42,285.87,285.42,285.77,4943.0
2017-03-31 14:50:00,285.7,285.71,284.88,285.0,6959.0,285.7,285.71,284.88,285.0,6959.0
2017-03-31 15:00:00,285.0,285.33,284.96,285.27,5370.0,285.0,285.33,284.96,285.27,5370.0
2017-03-31 15:10:00,285.33,285.39,285.04,285.18,3751.0,285.33,285.39,285.04,285.18,3751.0
2017-03-31 15:20:00,285.24,285.46,285.18,285.25,3200.0,285.24,285.46,285.18,285.25,3200.0
2017-03-31 15:30:00,285.33,285.74,285.1,285.21,9790.0,285.33,285.74,285.1,285.21,9790.0
2017-03-31 15:40:00,285.17,285.45,285.05,285.34,12710.0,285.17,285.45,285.05,285.34,12710.0
2017-03-31 15:50:00,285.28,285.75,285.22,285.23,43382.0,285.28,285.75,285.22,285.23,43382.0
2017-04-03 09:30:00,285.51,285.98,284.6,284.97,14595.0,285.51,285.98,284.6,284.97,14595.0
2017-04-03 09:40:00,285.07,285.62,284.72,285.05,15415.0,285.07,285.62,284.72,285.05,15415.0
2017-04-03 09:50:00,285.18,285.18,283.89,283.89,25248.0,285.18,285.18,283.89,283.89,25248.0
2017-04-03 10:00:00,283.87,284.61,283.86,284.38,22871.0,283.87,284.61,283.86,284.38,22871.0
2017-04-03 10:10:00,284.15,284.8,283.81,284.32,33259.0,284.15,284.8,283.81,284.32,33259.0
2017-04-03 10:20:00,284.38,284.54,283.61,283.92,37151.0,284.38,284.54,283.61,283.92,37151.0
2017-04-03 10:30:00,283.83,284.48,283.83,284.36,7816.0,283.83,284.48,283.83,284.36,7816.0
2017-04-03 10:40:00,284.23,284.56,283.94,284.38,5800.0,284.23,284.56,283.94,284.38,5800.0
2017-04-03 10:50:00,284.44,284.68,283.66,284.3,34439.0,284.44,284.68,283.66,284.3,34439.0
2017-04-03 11:00:00,284.32,285.09,283.35,283.74,34059.0,284.32,285.09,283.35,283.74,34059.0
2017-04-03 11:10:00,283.55,284.0,283.21,283.91,9948.0,283.55,284.0,283.21,283.91,9948.0
2017-04-03 11:20:00,283.74,284.08,283.45,283.61,5600.0,283.74,284.08,283.45,283.61,5600.0
2017-04-03 11:30:00,283.57,283.93,283.56,283.87,4906.0,283.57,283.93,283.56,283.87,4906.0
2017-04-03 11:40:00,283.85,283.86,283.19,283.19,11240.0,283.85,283.86,283.19,283.19,11240.0
2017-04-03 11:50:00,283.22,283.58,282.84,283.4,6359.0,283.22,283.58,282.84,283.4,6359.0
2017-04-03 12:00:00,283.29,283.5,282.8,283.47,5319.0,283.29,283.5,282.8,283.47,5319.0
2017-04-03 12:10:00,283.53,283.76,283.38,283.61,10224.0,283.53,283.76,283.38,283.61,10224.0
2017-04-03 12:20:00,283.66,283.81,283.5,283.77,9362.0,283.66,283.81,283.5,283.77,9362.0
2017-04-03 12:30:00,283.82,283.97,283.63,283.75,6981.0,283.82,283.97,283.63,283.75,6981.0
2017-04-03 12:40:00,283.63,283.84,283.62,283.63,3100.0,283.63,283.84,283.62,283.63,3100.0
2017-04-03 12:50:00,283.61,283.61,283.31,283.4,5200.0,283.61,283.61,283.31,283.4,5200.0
2017-04-03 13:00:00,283.59,284.05,283.35,283.54,4200.0,283.59,284.05,283.35,283.54,4200.0
2017-04-03 13:10:00,283.62,283.91,283.62,283.83,5516.0,283.62,283.91,283.62,283.83,5516.0
2017-04-03 13:20:00,283.75,283.75,283.36,283.55,1726.0,283.75,283.75,283.36,283.55,1726.0
2017-04-03 13:30:00,283.46,283.46,282.95,282.99,3751.0,283.46,283.46,282.95,282.99,3751.0
2017-04-03 13:40:00,283.08,283.26,282.8,282.8,7715.0,283.08,283.26,282.8,282.8,7715.0
2017-04-03 13:50:00,282.81,282.94,282.69,282.86,3700.0,282.81,282.94,282.69,282.86,3700.0
2017-04-03 14:00:00,282.8,282.92,282.2,282.4,12395.0,282.8,282.92,282.2,282.4,12395.0
2017-04-03 14:10:00,282.48,282.8,282.34,282.38,12179.0,282.48,282.8,282.34,282.38,12179.0
2017-04-03 14:20:00,282.38,282.81,282.16,282.43,9441.0,282.38,282.81,282.16,282.43,9441.0
2017-04-03 14:30:00,282.46,282.67,282.26,282.47,8554.0,282.46,282.67,282.26,282.47,8554.0
2017-04-03 14:40:00,282.43,282.79,282.34,282.36,6532.0,282.43,282.79,282.34,282.36,6532.0
2017-04-03 14:50:00,282.35,282.55,282.26,282.28,5538.0,282.35,282.55,282.26,282.28,5538.0
2017-04-03 15:00:00,282.38,282.83,282.37,282.46,7560.0,282.38,282.83,282.37,282.46,7560.0
2017-04-03 15:10:00,282.46,282.87,282.43,282.55,9216.0,282.46,282.87,282.43,282.55,9216.0
2017-04-03 15:20:00,282.55,282.71,282.39,282.56,9441.0,282.55,282.71,282.39,282.56,9441.0
2017-04-03 15:30:00,282.5,282.5,282.0,282.22,13690.0,282.5,282.5,282.0,282.22,13690.0
2017-04-03 15:40:00,282.16,282.55,282.14,282.38,13400.0,282.16,282.55,282.14,282.38,13400.0
2017-04-03 15:50:00,282.37,282.37,281.91,282.02,36759.0,282.37,282.37,281.91,282.02,36759.0
2017-04-04 09:30:00,282.0,282.7,280.85,282.62,15490.0,282.0,282.7,280.85,282.62,15490.0
2017-04-04 09:40:00,283.24,283.24,282.39,282.7,4511.0,283.24,283.24,282.39,282.7,4511.0
2017-04-04 09:50:00,282.81,283.59,282.8,283.53,8487.0,282.81,283.59,282.8,283.53,8487.0
2017-04-04 10:00:00,283.5,283.58,282.37,282.38,5930.0,283.5,283.58,282.37,282.38,5930.0
2017-04-04 10:10:00,282.31,282.48,281.65,282.26,10417.0,282.31,282.48,281.65,282.26,10417.0
2017-04-04 10:20:00,282.33,282.81,282.27,282.5,6615.0,282.33,282.81,282.27,282.5,6615.0
2017-04-04 10:30:00,282.5,282.68,282.13,282.14,4203.0,282.5,282.68,282.13,282.14,4203.0
2017-04-04 10:40:00,282.31,282.67,282.3,282.43,8900.0,282.31,282.67,282.3,282.43,8900.0
2017-04-04 10:50:00,282.58,282.79,282.52,282.65,2300.0,282.58,282.79,282.52,282.65,2300.0
2017-04-04 11:00:00,282.59,282.71,282.3,282.68,5000.0,282.59,282.71,282.3,282.68,5000.0
2017-04-04 11:10:00,282.65,283.31,282.64,283.18,5083.0,282.65,283.31,282.64,283.18,5083.0
2017-04-04 11:20:00,283.24,283.51,283.04,283.45,6906.0,283.24,283.51,283.04,283.45,6906.0
2017-04-04 11:30:00,283.23,283.8,283.21,283.8,7263.0,283.23,283.8,283.21,283.8,7263.0
2017-04-04 11:40:00,283.8,284.04,283.51,283.71,7543.0,283.8,284.04,283.51,283.71,7543.0
2017-04-04 11:50:00,283.74,283.99,283.48,283.71,11515.0,283.74,283.99,283.48,283.71,11515.0
2017-04-04 12:00:00,283.65,283.65,282.93,283.05,5996.0,283.65,283.65,282.93,283.05,5996.0
2017-04-04 12:10:00,283.09,283.63,283.08,283.36,6768.0,283.09,283.63,283.08,283.36,6768.0
2017-04-04 12:20:00,283.31,283.56,283.19,283.41,12233.0,283.31,283.56,283.19,283.41,12233.0
2017-04-04 12:30:00,283.34,283.48,283.09,283.24,7498.0,283.34,283.48,283.09,283.24,7498.0
2017-04-04 12:40:00,283.14,283.4,282.37,282.44,5694.0,283.14,283.4,282.37,282.44,5694.0
2017-04-04 12:50:00,282.28,282.48,282.08,282.16,3875.0,282.28,282.48,282.08,282.16,3875.0
2017-04-04 13:00:00,282.15,282.72,282.15,282.22,7054.0,282.15,282.72,282.15,282.22,7054.0
2017-04-04 13:10:00,282.25,282.4,282.18,282.2,4200.0,282.25,282.4,282.18,282.2,4200.0
2017-04-04 13:20:00,282.18,282.29,281.84,281.92,7775.0,282.18,282.29,281.84,281.92,7775.0
2017-04-04 13:30:00,281.93,281.96,281.83,281.9,2025.0,281.93,281.96,281.83,281.9,2025.0
2017-04-04 13:40:00,281.93,281.96,281.5,281.65,5415.0,281.93,281.96,281.5,281.65,5415.0
2017-04-04 13:50:00,281.5,281.76,281.45,281.62,1900.0,281.5,281.76,281.45,281.62,1900.0
2017-04-04 14:00:00,281.62,281.65,281.45,281.49,5100.0,281.62,281.65,281.45,281.49,5100.0
2017-04-04 14:10:00,281.52,281.61,281.47,281.59,1629.0,281.52,281.61,281.47,281.59,1629.0
2017-04-04 14:20:00,281.53,281.78,281.43,281.51,5800.0,281.53,281.78,281.43,281.51,5800.0
2017-04-04 14:30:00,281.47,281.51,281.17,281.23,2450.0,281.47,281.51,281.17,281.23,2450.0
2017-04-04 14:40:00,281.31,281.31,280.99,281.12,5095.0,281.31,281.31,280.99,281.12,5095.0
2017-04-04 14:50:00,281.11,281.61,281.09,281.49,9327.0,281.11,281.61,281.09,281.49,9327.0
2017-04-04 15:00:00,281.5,282.05,281.49,281.9,7621.0,281.5,282.05,281.49,281.9,7621.0
2017-04-04 15:10:00,281.91,281.97,281.47,281.59,6870.0,281.91,281.97,281.47,281.59,6870.0
2017-04-04 15:20:00,281.44,281.44,280.92,281.14,4614.0,281.44,281.44,280.92,281.14,4614.0
2017-04-04 15:30:00,281.13,281.43,281.13,281.2,4875.0,281.13,281.43,281.13,281.2,4875.0
2017-04-04 15:40:00,281.16,281.68,281.16,281.39,6724.0,281.16,281.68,281.16,281.39,6724.0
2017-04-04 15:50:00,281.43,281.71,281.33,281.57,30300.0,281.43,281.71,281.33,281.57,30300.0
2017-04-05 09:30:00,281.69,283.07,280.68,281.43,10474.0,281.69,283.07,280.68,281.43,10474.0
2017-04-05 09:40:00,281.56,282.03,281.2,281.81,7132.0,281.56,282.03,281.2,281.81,7132.0
2017-04-05 09:50:00,281.52,281.91,281.48,281.62,3417.0,281.52,281.91,281.48,281.62,3417.0
2017-04-05 10:00:00,281.2,282.55,281.2,282.46,7300.0,281.2,282.55,281.2,282.46,7300.0
2017-04-05 10:10:00,282.63,283.17,282.63,282.97,7870.0,282.63,283.17,282.63,282.97,7870.0
2017-04-05 10:20:00,282.94,283.64,282.94,283.64,3100.0,282.94,283.64,282.94,283.64,3100.0
2017-04-05 10:30:00,283.55,283.63,282.88,283.07,8841.0,283.55,283.63,282.88,283.07,8841.0
2017-04-05 10:40:00,282.95,283.11,282.89,283.02,2700.0,282.95,283.11,282.89,283.02,2700.0
2017-04-05 10:50:00,282.88,283.01,282.76,282.76,3300.0,282.88,283.01,282.76,282.76,3300.0
2017-04-05 11:00:00,282.79,282.91,282.45,282.91,6116.0,282.79,282.91,282.45,282.91,6116.0
2017-04-05 11:10:00,282.99,283.28,282.98,283.13,2745.0,282.99,283.28,282.98,283.13,2745.0
2017-04-05 11:20:00,283.15,283.15,282.65,282.65,4145.0,283.15,283.15,282.65,282.65,4145.0
2017-04-05 11:30:00,282.5,283.34,282.49,283.26,4204.0,282.5,283.34,282.49,283.26,4204.0
2017-04-05 11:40:00,283.22,283.63,283.22,283.6,2563.0,283.22,283.63,283.22,283.6,2563.0
2017-04-05 11:50:00,283.63,283.64,283.09,283.09,3727.0,283.63,283.64,283.09,283.09,3727.0
2017-04-05 12:00:00,283.25,283.55,283.18,283.46,6121.0,283.25,283.55,283.18,283.46,6121.0
2017-04-05 12:10:00,283.47,283.72,283.47,283.68,1750.0,283.47,283.72,283.47,283.68,1750.0
2017-04-05 12:20:00,283.74,283.93,283.68,283.93,4580.0,283.74,283.93,283.68,283.93,4580.0
2017-04-05 12:30:00,283.93,284.02,283.75,284.02,5721.0,283.93,284.02,283.75,284.02,5721.0
2017-04-05 12:40:00,284.1,284.29,284.1,284.29,3834.0,284.1,284.29,284.1,284.29,3834.0
2017-04-05 12:50:00,284.33,284.41,284.03,284.13,2500.0,284.33,284.41,284.03,284.13,2500.0
2017-04-05 13:00:00,284.12,284.2,283.58,283.58,4780.0,284.12,284.2,283.58,283.58,4780.0
2017-04-05 13:10:00,283.74,283.99,283.56,283.79,6794.0,283.74,283.99,283.56,283.79,6794.0
2017-04-05 13:20:00,283.72,283.78,283.6,283.78,1400.0,283.72,283.78,283.6,283.78,1400.0
2017-04-05 13:30:00,283.97,284.01,283.65,283.89,4377.0,283.97,284.01,283.65,283.89,4377.0
2017-04-05 13:40:00,284.01,284.06,283.75,283.75,1420.0,284.01,284.06,283.75,283.75,1420.0
2017-04-05 13:50:00,284.0,284.17,283.97,284.17,2400.0,284.0,284.17,283.97,284.17,2400.0
2017-04-05 14:00:00,284.06,284.1,283.54,284.0,10992.0,284.06,284.1,283.54,284.0,10992.0
2017-04-05 14:10:00,284.15,284.17,283.48,283.76,4298.0,284.15,284.17,283.48,283.76,4298.0
2017-04-05 14:20:00,283.85,283.88,283.58,283.74,5720.0,283.85,283.88,283.58,283.74,5720.0
2017-04-05 14:30:00,283.68,283.69,283.18,283.21,4005.0,283.68,283.69,283.18,283.21,4005.0
2017-04-05 14:40:00,283.27,283.3,283.02,283.15,5300.0,283.27,283.3,283.02,283.15,5300.0
2017-04-05 14:50:00,283.02,283.02,282.6,282.88,4100.0,283.02,283.02,282.6,282.88,4100.0
2017-04-05 15:00:00,282.79,283.04,282.24,282.25,5372.0,282.79,283.04,282.24,282.25,5372.0
2017-04-05 15:10:00,282.04,282.21,281.82,281.94,5200.0,282.04,282.21,281.82,281.94,5200.0
2017-04-05 15:20:00,281.92,281.97,281.02,281.18,20733.0,281.92,281.97,281.02,281.18,20733.0
2017-04-05 15:30:00,281.14,281.14,280.49,280.83,8342.0,281.14,281.14,280.49,280.83,8342.0
2017-04-05 15:40:00,281.09,281.53,280.96,281.22,29295.0,281.09,281.53,280.96,281.22,29295.0
2017-04-05 15:50:00,281.35,282.16,281.2,281.6,53999.0,281.35,282.16,281.2,281.6,53999.0
2017-04-06 09:30:00,282.65,284.98,282.52,283.5,6836.0,282.65,284.98,282.52,283.5,6836.0
2017-04-06 09:40:00,283.76,283.76,282.3,282.34,6347.0,283.76,283.76,282.3,282.34,6347.0
2017-04-06 09:50:00,282.21,283.7,282.21,283.22,17398.0,282.21,283.7,282.21,283.22,17398.0
2017-04-06 10:00:00,283.48,284.59,283.29,284.31,16005.0,283.48,284.59,283.29,284.31,16005.0
2017-04-06 10:10:00,284.48,284.59,283.67,283.67,3461.0,284.48,284.59,283.67,283.67,3461.0
2017-04-06 10:20:00,283.66,284.07,283.49,284.07,4227.0,283.66,284.07,283.49,284.07,4227.0
2017-04-06 10:30:00,284.32,284.65,284.12,284.28,8711.0,284.32,284.65,284.12,284.28,8711.0
2017-04-06 10:40:00,284.27,284.37,283.83,284.1,14152.0,284.27,284.37,283.83,284.1,14152.0
2017-04-06 10:50:00,284.1,284.29,283.85,283.85,3967.0,284.1,284.29,283.85,283.85,3967.0
2017-04-06 11:00:00,284.04,284.42,284.03,284.42,6068.0,284.04,284.42,284.03,284.42,6068.0
2017-04-06 11:10:00,284.42,284.64,284.06,284.22,6393.0,284.42,284.64,284.06,284.22,6393.0
2017-04-06 11:20:00,284.24,284.58,283.94,283.99,4093.0,284.24,284.58,283.94,283.99,4093.0
2017-04-06 11:30:00,283.95,284.1,283.79,284.03,3596.0,283.95,284.1,283.79,284.03,3596.0
2017-04-06 11:40:00,284.02,284.3,283.91,284.09,10002.0,284.02,284.3,283.91,284.09,10002.0
2017-04-06 11:50:00,284.11,284.42,284.0,284.31,6400.0,284.11,284.42,284.0,284.31,6400.0
2017-04-06 12:00:00,284.29,284.47,284.0,284.0,3308.0,284.29,284.47,284.0,284.0,3308.0
2017-04-06 12:10:00,283.91,284.34,283.91,284.12,9445.0,283.91,284.34,283.91,284.12,9445.0
2017-04-06 12:20:00,284.15,284.46,284.13,284.41,5942.0,284.15,284.46,284.13,284.41,5942.0
2017-04-06 12:30:00,284.53,284.62,283.84,284.0,6393.0,284.53,284.62,283.84,284.0,6393.0
2017-04-06 12:40:00,284.0,284.09,283.73,283.81,5010.0,284.0,284.09,283.73,283.81,5010.0
2017-04-06 12:50:00,283.87,283.94,283.7,283.94,3165.0,283.87,283.94,283.7,283.94,3165.0
2017-04-06 13:00:00,283.86,284.25,283.82,284.25,3900.0,283.86,284.25,283.82,284.25,3900.0
2017-04-06 13:10:00,284.32,284.5,284.1,284.48,3100.0,284.32,284.5,284.1,284.48,3100.0
2017-04-06 13:20:00,284.59,284.75,284.36,284.49,5100.0,284.59,284.75,284.36,284.49,5100.0
2017-04-06 13:30:00,284.34,284.43,284.17,284.17,1800.0,284.34,284.43,284.17,284.17,1800.0
2017-04-06 13:40:00,284.29,284.49,284.15,284.49,12407.0,284.29,284.49,284.15,284.49,12407.0
2017-04-06 13:50:00,284.62,284.72,284.3,284.3,3510.0,284.62,284.72,284.3,284.3,3510.0
2017-04-06 14:00:00,284.21,284.59,284.11,284.46,8800.0,284.21,284.59,284.11,284.46,8800.0
2017-04-06 14:10:00,284.52,284.52,284.26,284.3,13268.0,284.52,284.52,284.26,284.3,13268.0
2017-04-06 14:20:00,284.29,284.35,284.12,284.18,2765.0,284.29,284.35,284.12,284.18,2765.0
2017-04-06 14:30:00,284.07,284.24,283.81,283.81,4650.0,284.07,284.24,283.81,283.81,4650.0
2017-04-06 14:40:00,283.87,283.96,283.3,283.3,8419.0,283.87,283.96,283.3,283.3,8419.0
2017-04-06 14:50:00,283.31,283.42,283.17,283.29,6923.0,283.31,283.42,283.17,283.29,6923.0
2017-04-06 15:00:00,283.19,283.41,282.92,283.34,25701.0,283.19,283.41,282.92,283.34,25701.0
2017-04-06 15:10:00,283.45,283.89,283.4,283.76,7919.0,283.45,283.89,283.4,283.76,7919.0
2017-04-06 15:20:00,283.73,284.05,283.51,283.7,19796.0,283.73,284.05,283.51,283.7,19796.0
2017-04-06 15:30:00,283.67,284.15,283.46,284.15,7239.0,283.67,284.15,283.46,284.15,7239.0
2017-04-06 15:40:00,284.06,284.39,284.04,284.39,14154.0,284.06,284.39,284.04,284.39,14154.0
2017-04-06 15:50:00,284.36,285.02,284.36,284.97,64902.0,284.36,285.02,284.36,284.97,64902.0
2017-04-07 09:30:00,285.21,285.94,283.75,285.36,8554.0,285.21,285.94,283.75,285.36,8554.0
2017-04-07 09:40:00,284.99,285.23,284.26,284.87,8430.0,284.99,285.23,284.26,284.87,8430.0
2017-04-07 09:50:00,285.15,286.7,284.86,286.31,20555.0,285.15,286.7,284.86,286.31,20555.0
2017-04-07 10:00:00,286.37,286.49,285.7,286.17,12349.0,286.37,286.49,285.7,286.17,12349.0
2017-04-07 10:10:00,286.36,286.8,286.35,286.44,13401.0,286.36,286.8,286.35,286.44,13401.0
2017-04-07 10:20:00,286.43,286.92,286.38,286.92,5497.0,286.43,286.92,286.38,286.92,5497.0
2017-04-07 10:30:00,286.93,286.99,286.43,286.58,5158.0,286.93,286.99,286.43,286.58,5158.0
2017-04-07 10:40:00,286.51,286.62,286.21,286.21,4505.0,286.51,286.62,286.21,286.21,4505.0
2017-04-07 10:50:00,286.07,286.37,285.93,286.22,2955.0,286.07,286.37,285.93,286.22,2955.0
2017-04-07 11:00:00,286.19,286.25,285.27,285.27,4511.0,286.19,286.25,285.27,285.27,4511.0
2017-04-07 11:10:00,285.26,285.56,284.99,285.35,6722.0,285.26,285.56,284.99,285.35,6722.0
2017-04-07 11:20:00,285.31,285.35,284.86,285.13,2600.0,285.31,285.35,284.86,285.13,2600.0
2017-04-07 11:30:00,285.22,285.43,285.0,285.01,3325.0,285.22,285.43,285.0,285.01,3325.0
2017-04-07 11:40:00,285.24,285.27,284.89,284.9,2425.0,285.24,285.27,284.89,284.9,2425.0
2017-04-07 11:50:00,285.15,285.6,285.15,285.36,3719.0,285.15,285.6,285.15,285.36,3719.0
2017-04-07 12:00:00,285.53,285.54,285.13,285.24,4200.0,285.53,285.54,285.13,285.24,4200.0
2017-04-07 12:10:00,285.2,285.41,285.2,285.41,1600.0,285.2,285.41,285.2,285.41,1600.0
2017-04-07 12:20:00,285.46,285.47,285.24,285.42,1200.0,285.46,285.47,285.24,285.42,1200.0
2017-04-07 12:30:00,285.26,285.43,285.16,285.18,4122.0,285.26,285.43,285.16,285.18,4122.0
2017-04-07 12:40:00,285.14,285.26,285.07,285.26,2566.0,285.14,285.26,285.07,285.26,2566.0
2017-04-07 12:50:00,285.2,285.33,285.15,285.33,1468.0,285.2,285.33,285.15,285.33,1468.0
2017-04-07 13:00:00,285.27,285.48,285.11,285.32,13292.0,285.27,285.48,285.11,285.32,13292.0
2017-04-07 13:10:00,285.48,285.48,285.06,285.08,1983.0,285.48,285.48,285.06,285.08,1983.0
2017-04-07 13:20:00,285.07,285.3,284.91,285.26,3510.0,285.07,285.3,284.91,285.26,3510.0
2017-04-07 13:30:00,285.23,285.75,285.06,285.15,5970.0,285.23,285.75,285.06,285.15,5970.0
2017-04-07 13:40:00,285.1,285.1,284.76,284.9,2279.0,285.1,285.1,284.76,284.9,2279.0
2017-04-07 13:50:00,284.85,284.96,284.62,284.81,4111.0,284.85,284.96,284.62,284.81,4111.0
2017-04-07 14:00:00,284.7,284.88,284.67,284.88,2001.0,284.7,284.88,284.67,284.88,2001.0
2017-04-07 14:10:00,284.75,284.95,284.66,284.9,3286.0,284.75,284.95,284.66,284.9,3286.0
2017-04-07 14:20:00,284.9,284.94,284.4,284.4,4917.0,284.9,284.94,284.4,284.4,4917.0
2017-04-07 14:30:00,284.46,284.78,284.32,284.72,3225.0,284.46,284.78,284.32,284.72,3225.0
2017-04-07 14:40:00,284.64,285.2,284.61,285.11,10217.0,284.64,285.2,284.61,285.11,10217.0
2017-04-07 14:50:00,285.06,285.13,284.92,284.98,4336.0,285.06,285.13,284.92,284.98,4336.0
2017-04-07 15:00:00,285.05,285.05,284.61,284.61,6001.0,285.05,285.05,284.61,284.61,6001.0
2017-04-07 15:10:00,284.64,285.1,284.64,284.99,3893.0,284.64,285.1,284.64,284.99,3893.0
2017-04-07 15:20:00,284.95,285.07,284.55,284.73,7036.0,284.95,285.07,284.55,284.73,7036.0
2017-04-07 15:30:00,284.7,284.94,284.45,284.91,8625.0,284.7,284.94,284.45,284.91,8625.0
2017-04-07 15:40:00,284.91,284.96,284.69,284.69,6955.0,284.91,284.96,284.69,284.69,6955.0
2017-04-07 15:50:00,284.76,285.03,284.47,284.5,22474.0,284.76,285.03,284.47,284.5,22474.0
2017-04-10 09:30:00,287.46,287.46,285.61,286.57,20335.0,287.46,287.46,285.61,286.57,20335.0
2017-04-10 09:40:00,286.4,286.57,285.99,285.99,6029.0,286.4,286.57,285.99,285.99,6029.0
2017-04-10 09:50:00,286.11,286.74,286.11,286.74,4229.0,286.11,286.74,286.11,286.74,4229.0
2017-04-10 10:00:00,286.79,287.02,286.61,287.01,11619.0,286.79,287.02,286.61,287.01,11619.0
2017-04-10 10:10:00,287.19,287.19,286.67,286.87,10404.0,287.19,287.19,286.67,286.87,10404.0
2017-04-10 10:20:00,286.82,287.01,286.66,286.69,3610.0,286.82,287.01,286.66,286.69,3610.0
2017-04-10 10:30:00,286.68,287.42,286.68,287.04,10672.0,286.68,287.42,286.68,287.04,10672.0
2017-04-10 10:40:00,287.01,287.2,286.92,286.97,4993.0,287.01,287.2,286.92,286.97,4993.0
2017-04-10 10:50:00,286.99,287.07,286.54,286.74,5187.0,286.99,287.07,286.54,286.74,5187.0
2017-04-10 11:00:00,286.53,286.75,286.33,286.59,6463.0,286.53,286.75,286.33,286.59,6463.0
2017-04-10 11:10:00,286.76,287.07,286.76,287.05,5799.0,286.76,287.07,286.76,287.05,5799.0
2017-04-10 11:20:00,287.0,287.12,286.59,286.77,7620.0,287.0,287.12,286.59,286.77,7620.0
2017-04-10 11:30:00,286.7,286.74,285.97,286.01,3515.0,286.7,286.74,285.97,286.01,3515.0
2017-04-10 11:40:00,285.81,286.14,285.76,286.13,3110.0,285.81,286.14,285.76,286.13,3110.0
2017-04-10 11:50:00,286.09,286.42,286.09,286.1,3668.0,286.09,286.42,286.09,286.1,3668.0
2017-04-10 12:00:00,286.11,286.16,285.87,285.87,3813.0,286.11,286.16,285.87,285.87,3813.0
2017-04-10 12:10:00,285.76,285.76,285.36,285.65,4402.0,285.76,285.76,285.36,285.65,4402.0
2017-04-10 12:20:00,285.55,285.68,285.3,285.57,6733.0,285.55,285.68,285.3,285.57,6733.0
2017-04-10 12:30:00,285.64,285.99,285.64,285.96,5550.0,285.64,285.99,285.64,285.96,5550.0
2017-04-10 12:40:00,285.89,286.16,285.84,286.11,3305.0,285.89,286.16,285.84,286.11,3305.0
2017-04-10 12:50:00,286.11,286.11,286.11,286.11,0.0,286.11,286.11,286.11,286.11,0.0
2017-04-10 13:00:00,286.39,286.43,286.27,286.3,2400.0,286.39,286.43,286.27,286.3,2400.0
2017-04-10 13:10:00,286.37,286.47,286.2,286.2,6814.0,286.37,286.47,286.2,286.2,6814.0
2017-04-10 13:20:00,286.17,286.17,285.9,286.01,2230.0,286.17,286.17,285.9,286.01,2230.0
2017-04-10 13:30:00,286.07,286.67,286.07,286.52,4997.0,286.07,286.67,286.07,286.52,4997.0
2017-04-10 13:40:00,286.34,286.45,286.32,286.32,3550.0,286.34,286.45,286.32,286.32,3550.0
2017-04-10 13:50:00,286.28,286.43,286.18,286.35,2200.0,286.28,286.43,286.18,286.35,2200.0
2017-04-10 14:00:00,286.5,286.5,285.79,286.08,7600.0,286.5,286.5,285.79,286.08,7600.0
2017-04-10 14:10:00,286.09,286.51,286.09,286.34,7420.0,286.09,286.51,286.09,286.34,7420.0
2017-04-10 14:20:00,286.4,286.6,286.28,286.35,5525.0,286.4,286.6,286.28,286.35,5525.0
2017-04-10 14:30:00,286.38,286.78,286.38,286.56,5575.0,286.38,286.78,286.38,286.56,5575.0
2017-04-10 14:40:00,286.71,287.1,286.71,286.9,2715.0,286.71,287.1,286.71,286.9,2715.0
2017-04-10 14:50:00,286.94,287.19,286.9,286.96,8372.0,286.94,287.19,286.9,286.96,8372.0
2017-04-10 15:00:00,286.94,287.12,286.84,286.84,3365.0,286.94,287.12,286.84,286.84,3365.0
2017-04-10 15:10:00,286.71,286.96,286.68,286.68,3690.0,286.71,286.96,286.68,286.68,3690.0
2017-04-10 15:20:00,286.7,286.75,286.38,286.58,4095.0,286.7,286.75,286.38,286.58,4095.0
2017-04-10 15:30:00,286.66,286.7,286.36,286.51,4042.0,286.66,286.7,286.36,286.51,4042.0
2017-04-10 15:40:00,286.59,286.6,286.19,286.19,8761.0,286.59,286.6,286.19,286.19,8761.0
2017-04-10 15:50:00,286.18,286.65,286.14,286.58,29501.0,286.18,286.65,286.14,286.58,29501.0
2017-04-11 09:30:00,286.74,287.08,286.13,286.69,6503.0,286.74,287.08,286.13,286.69,6503.0
2017-04-11 09:40:00,286.01,286.1,284.51,284.94,14732.0,286.01,286.1,284.51,284.94,14732.0
2017-04-11 09:50:00,284.56,284.8,284.09,284.51,10006.0,284.56,284.8,284.09,284.51,10006.0
2017-04-11 10:00:00,284.6,284.72,284.45,284.72,900.0,284.6,284.72,284.45,284.72,900.0
2017-04-11 10:10:00,284.71,284.89,284.5,284.71,1669.0,284.71,284.89,284.5,284.71,1669.0
2017-04-11 10:20:00,284.42,284.42,283.97,283.98,1994.0,284.42,284.42,283.97,283.98,1994.0
2017-04-11 10:30:00,283.99,284.05,283.4,283.66,5770.0,283.99,284.05,283.4,283.66,5770.0
2017-04-11 10:40:00,283.63,283.89,283.31,283.71,5515.0,283.63,283.89,283.31,283.71,5515.0
2017-04-11 10:50:00,283.65,283.97,283.34,283.61,13747.0,283.65,283.97,283.34,283.61,13747.0
2017-04-11 11:00:00,283.67,284.16,283.52,284.14,7425.0,283.67,284.16,283.52,284.14,7425.0
2017-04-11 11:10:00,284.05,284.4,284.0,284.33,4149.0,284.05,284.4,284.0,284.33,4149.0
2017-04-11 11:20:00,284.25,284.39,284.15,284.15,1485.0,284.25,284.39,284.15,284.15,1485.0
2017-04-11 11:30:00,284.08,284.34,284.08,284.22,4750.0,284.08,284.34,284.08,284.22,4750.0
2017-04-11 11:40:00,284.04,284.06,283.7,284.05,4738.0,284.04,284.06,283.7,284.05,4738.0
2017-04-11 11:50:00,283.94,284.11,283.68,283.68,2000.0,283.94,284.11,283.68,283.68,2000.0
2017-04-11 12:00:00,283.66,283.96,283.58,283.83,6033.0,283.66,283.96,283.58,283.83,6033.0
2017-04-11 12:10:00,283.92,284.59,283.92,284.59,3282.0,283.92,284.59,283.92,284.59,3282.0
2017-04-11 12:20:00,284.48,284.9,284.43,284.8,4473.0,284.48,284.9,284.43,284.8,4473.0
2017-04-11 12:30:00,284.92,285.18,284.92,285.18,2266.0,284.92,285.18,284.92,285.18,2266.0
2017-04-11 12:40:00,285.12,285.22,285.08,285.1,2150.0,285.12,285.22,285.08,285.1,2150.0
2017-04-11 12:50:00,285.2,285.48,285.2,285.26,1400.0,285.2,285.48,285.2,285.26,1400.0
2017-04-11 13:00:00,285.16,285.71,285.12,285.55,3719.0,285.16,285.71,285.12,285.55,3719.0
2017-04-11 13:10:00,285.38,285.38,285.09,285.18,2600.0,285.38,285.38,285.09,285.18,2600.0
2017-04-11 13:20:00,285.35,285.35,285.06,285.23,1300.0,285.35,285.35,285.06,285.23,1300.0
2017-04-11 13:30:00,285.14,285.33,285.13,285.33,400.0,285.14,285.33,285.13,285.33,400.0
2017-04-11 13:40:00,285.33,285.33,284.92,285.06,2914.0,285.33,285.33,284.92,285.06,2914.0
2017-04-11 13:50:00,285.14,285.31,285.03,285.21,2014.0,285.14,285.31,285.03,285.21,2014.0
2017-04-11 14:00:00,285.37,285.73,285.29,285.73,6200.0,285.37,285.73,285.29,285.73,6200.0
2017-04-11 14:10:00,285.72,285.72,285.29,285.56,7845.0,285.72,285.72,285.29,285.56,7845.0
2017-04-11 14:20:00,285.56,286.14,285.56,286.04,10748.0,285.56,286.14,285.56,286.04,10748.0
2017-04-11 14:30:00,286.08,286.36,285.98,286.17,4481.0,286.08,286.36,285.98,286.17,4481.0
2017-04-11 14:40:00,286.03,286.1,286.0,286.1,2788.0,286.03,286.1,286.0,286.1,2788.0
2017-04-11 14:50:00,286.01,286.45,286.0,286.1,7200.0,286.01,286.45,286.0,286.1,7200.0
2017-04-11 15:00:00,286.03,286.2,285.8,286.12,5200.0,286.03,286.2,285.8,286.12,5200.0
2017-04-11 15:10:00,286.22,286.24,285.52,285.61,3000.0,286.22,286.24,285.52,285.61,3000.0
2017-04-11 15:20:00,285.76,285.83,285.52,285.71,5498.0,285.76,285.83,285.52,285.71,5498.0
2017-04-11 15:30:00,285.76,285.93,285.66,285.83,3900.0,285.76,285.93,285.66,285.83,3900.0
2017-04-11 15:40:00,285.84,286.02,285.73,285.98,12354.0,285.84,286.02,285.73,285.98,12354.0
2017-04-11 15:50:00,286.02,286.71,285.99,286.65,39676.0,286.02,286.71,285.99,286.65,39676.0
2017-04-12 09:30:00,285.71,286.18,284.7,285.68,16215.0,285.71,286.18,284.7,285.68,16215.0
2017-04-12 09:40:00,285.54,285.82,285.33,285.43,13166.0,285.54,285.82,285.33,285.43,13166.0
2017-04-12 09:50:00,285.62,285.75,285.4,285.56,2700.0,285.62,285.75,285.4,285.56,2700.0
2017-04-12 10:00:00,285.6,286.12,285.45,286.02,4200.0,285.6,286.12,285.45,286.02,4200.0
2017-04-12 10:10:00,285.82,285.94,285.63,285.71,800.0,285.82,285.94,285.63,285.71,800.0
2017-04-12 10:20:00,285.75,285.8,285.3,285.3,1950.0,285.75,285.8,285.3,285.3,1950.0
2017-04-12 10:30:00,285.42,285.71,285.36,285.42,3300.0,285.42,285.71,285.36,285.42,3300.0
2017-04-12 10:40:00,285.32,285.44,284.82,284.82,3500.0,285.32,285.44,284.82,284.82,3500.0
2017-04-12 10:50:00,284.83,284.99,284.65,284.99,5231.0,284.83,284.99,284.65,284.99,5231.0
2017-04-12 11:00:00,284.88,284.97,284.77,284.97,1928.0,284.88,284.97,284.77,284.97,1928.0
2017-04-12 11:10:00,284.87,284.98,284.74,284.74,2400.0,284.87,284.98,284.74,284.74,2400.0
2017-04-12 11:20:00,284.72,284.76,284.41,284.6,4616.0,284.72,284.76,284.41,284.6,4616.0
2017-04-12 11:30:00,284.56,284.56,284.16,284.16,2300.0,284.56,284.56,284.16,284.16,2300.0
2017-04-12 11:40:00,284.13,284.48,284.12,284.48,2462.0,284.13,284.48,284.12,284.48,2462.0
2017-04-12 11:50:00,284.34,284.4,284.15,284.4,4092.0,284.34,284.4,284.15,284.4,4092.0
2017-04-12 12:00:00,284.39,284.43,284.28,284.28,1887.0,284.39,284.43,284.28,284.28,1887.0
2017-04-12 12:10:00,284.28,284.42,284.18,284.18,1400.0,284.28,284.42,284.18,284.18,1400.0
2017-04-12 12:20:00,284.18,284.18,283.88,283.88,2181.0,284.18,284.18,283.88,283.88,2181.0
2017-04-12 12:30:00,283.91,284.22,283.91,284.14,3685.0,283.91,284.22,283.91,284.14,3685.0
2017-04-12 12:40:00,284.03,284.39,283.93,284.38,2800.0,284.03,284.39,283.93,284.38,2800.0
2017-04-12 12:50:00,284.37,284.37,283.86,283.87,4498.0,284.37,284.37,283.86,283.87,4498.0
2017-04-12 13:00:00,284.02,284.39,283.93,284.39,3395.0,284.02,284.39,283.93,284.39,3395.0
2017-04-12 13:10:00,284.38,284.38,283.98,284.08,2718.0,284.38,284.38,283.98,284.08,2718.0
2017-04-12 13:20:00,283.99,284.12,283.84,284.11,2300.0,283.99,284.12,283.84,284.11,2300.0
2017-04-12 13:30:00,284.18,284.2,283.93,284.11,3407.0,284.18,284.2,283.93,284.11,3407.0
2017-04-12 13:40:00,284.2,284.26,284.09,284.1,800.0,284.2,284.26,284.09,284.1,800.0
2017-04-12 13:50:00,284.07,284.16,283.91,283.96,6091.0,284.07,284.16,283.91,283.96,6091.0
2017-04-12 14:00:00,284.03,284.11,283.93,283.97,1100.0,284.03,284.11,283.93,283.97,1100.0
2017-04-12 14:10:00,283.95,283.98,283.82,283.94,2857.0,283.95,283.98,283.82,283.94,2857.0
2017-04-12 14:20:00,283.85,284.12,283.83,283.91,3300.0,283.85,284.12,283.83,283.91,3300.0
2017-04-12 14:30:00,283.98,284.15,283.7,283.76,6321.0,283.98,284.15,283.7,283.76,6321.0
2017-04-12 14:40:00,283.7,283.76,283.56,283.68,2365.0,283.7,283.76,283.56,283.68,2365.0
2017-04-12 14:50:00,283.62,283.8,283.57,283.72,9909.0,283.62,283.8,283.57,283.72,9909.0
2017-04-12 15:00:00,283.76,283.78,283.38,283.58,12065.0,283.76,283.78,283.38,283.58,12065.0
2017-04-12 15:10:00,283.62,283.88,283.17,283.17,5973.0,283.62,283.88,283.17,283.17,5973.0
2017-04-12 15:20:00,283.19,283.75,283.03,283.4,6818.0,283.19,283.75,283.03,283.4,6818.0
2017-04-12 15:30:00,283.49,283.64,283.38,283.46,5895.0,283.49,283.64,283.38,283.46,5895.0
2017-04-12 15:40:00,283.51,283.51,283.1,283.32,8022.0,283.51,283.51,283.1,283.32,8022.0
2017-04-12 15:50:00,283.37,283.89,283.34,283.78,49645.0,283.37,283.89,283.34,283.78,49645.0
2017-04-13 09:30:00,284.21,284.71,284.02,284.23,6169.0,284.21,284.71,284.02,284.23,6169.0
2017-04-13 09:40:00,284.44,284.46,284.06,284.33,3700.0,284.44,284.46,284.06,284.33,3700.0
2017-04-13 09:50:00,284.2,285.43,284.19,285.29,11929.0,284.2,285.43,284.19,285.29,11929.0
2017-04-13 10:00:00,285.14,285.83,284.94,284.94,6095.0,285.14,285.83,284.94,284.94,6095.0
2017-04-13 10:10:00,284.83,285.03,284.78,284.83,3003.0,284.83,285.03,284.78,284.83,3003.0
2017-04-13 10:20:00,284.73,284.84,284.07,284.07,4155.0,284.73,284.84,284.07,284.07,4155.0
2017-04-13 10:30:00,284.28,284.73,284.27,284.66,2000.0,284.28,284.73,284.27,284.66,2000.0
2017-04-13 10:40:00,284.58,284.66,284.43,284.54,3399.0,284.58,284.66,284.43,284.54,3399.0
2017-04-13 10:50:00,284.66,285.04,284.66,284.86,6139.0,284.66,285.04,284.66,284.86,6139.0
2017-04-13 11:00:00,284.84,285.2,284.65,284.81,8700.0,284.84,285.2,284.65,284.81,8700.0
2017-04-13 11:10:00,284.85,284.93,284.44,284.58,8080.0,284.85,284.93,284.44,284.58,8080.0
2017-04-13 11:20:00,284.57,284.78,284.46,284.6,14147.0,284.57,284.78,284.46,284.6,14147.0
2017-04-13 11:30:00,284.55,284.84,284.55,284.65,1520.0,284.55,284.84,284.55,284.65,1520.0
2017-04-13 11:40:00,284.66,284.87,284.6,284.8,2300.0,284.66,284.87,284.6,284.8,2300.0
2017-04-13 11:50:00,284.66,284.66,284.52,284.52,1264.0,284.66,284.66,284.52,284.52,1264.0
2017-04-13 12:00:00,284.4,284.4,283.9,284.07,7345.0,284.4,284.4,283.9,284.07,7345.0
2017-04-13 12:10:00,284.13,284.25,283.92,284.13,2697.0,284.13,284.25,283.92,284.13,2697.0
2017-04-13 12:20:00,284.15,284.23,284.02,284.05,5925.0,284.15,284.23,284.02,284.05,5925.0
2017-04-13 12:30:00,284.02,284.04,283.79,283.89,3320.0,284.02,284.04,283.79,283.89,3320.0
2017-04-13 12:40:00,283.78,283.79,283.57,283.68,2300.0,283.78,283.79,283.57,283.68,2300.0
2017-04-13 12:50:00,283.78,283.85,283.68,283.72,2100.0,283.78,283.85,283.68,283.72,2100.0
2017-04-13 13:00:00,283.68,283.68,283.16,283.22,4376.0,283.68,283.68,283.16,283.22,4376.0
2017-04-13 13:10:00,283.36,283.57,283.22,283.36,9764.0,283.36,283.57,283.22,283.36,9764.0
2017-04-13 13:20:00,283.41,283.77,283.38,283.73,12005.0,283.41,283.77,283.38,283.73,12005.0
2017-04-13 13:30:00,283.66,283.96,283.6,283.6,7114.0,283.66,283.96,283.6,283.6,7114.0
2017-04-13 13:40:00,283.54,283.54,283.07,283.09,3100.0,283.54,283.54,283.07,283.09,3100.0
2017-04-13 13:50:00,283.07,283.07,282.83,282.89,5193.0,283.07,283.07,282.83,282.89,5193.0
2017-04-13 14:00:00,283.03,283.41,282.87,283.41,5500.0,283.03,283.41,282.87,283.41,5500.0
2017-04-13 14:10:00,283.47,283.47,283.25,283.37,4276.0,283.47,283.47,283.25,283.37,4276.0
2017-04-13 14:20:00,283.4,283.66,283.32,283.56,4317.0,283.4,283.66,283.32,283.56,4317.0
2017-04-13 14:30:00,283.46,283.54,283.33,283.41,2600.0,283.46,283.54,283.33,283.41,2600.0
2017-04-13 14:40:00,283.4,284.0,283.4,283.79,9789.0,283.4,284.0,283.4,283.79,9789.0
2017-04-13 14:50:00,283.86,284.02,283.66,284.0,3469.0,283.86,284.02,283.66,284.0,3469.0
2017-04-13 15:00:00,284.03,284.23,283.99,284.02,3300.0,284.03,284.23,283.99,284.02,3300.0
2017-04-13 15:10:00,283.94,283.98,283.43,283.56,4946.0,283.94,283.98,283.43,283.56,4946.0
2017-04-13 15:20:00,283.51,283.73,283.26,283.32,4258.0,283.51,283.73,283.26,283.32,4258.0
2017-04-13 15:30:00,283.31,283.39,282.88,282.95,5937.0,283.31,283.39,282.88,282.95,5937.0
2017-04-13 15:40:00,282.97,283.62,282.85,283.47,13120.0,282.97,283.62,282.85,283.47,13120.0
2017-04-13 15:50:00,283.42,283.45,282.68,282.68,26248.0,283.42,283.45,282.68,282.68,26248.0
2017-04-17 09:30:00,283.49,283.77,282.93,283.77,5385.0,283.49,283.77,282.93,283.77,5385.0
2017-04-17 09:40:00,283.1,284.22,283.01,284.07,15512.0,283.1,284.22,283.01,284.07,15512.0
2017-04-17 09:50:00,284.07,284.07,283.38,283.4,2266.0,284.07,284.07,283.38,283.4,2266.0
2017-04-17 10:00:00,283.22,283.72,283.2,283.2,4325.0,283.22,283.72,283.2,283.2,4325.0
2017-04-17 10:10:00,283.18,283.75,283.16,283.74,2400.0,283.18,283.75,283.16,283.74,2400.0
2017-04-17 10:20:00,283.9,284.0,283.39,283.63,3998.0,283.9,284.0,283.39,283.63,3998.0
2017-04-17 10:30:00,283.56,284.2,283.56,283.73,4900.0,283.56,284.2,283.56,283.73,4900.0
2017-04-17 10:40:00,283.62,284.2,283.57,283.92,1950.0,283.62,284.2,283.57,283.92,1950.0
2017-04-17 10:50:00,283.92,284.73,283.91,284.6,4839.0,283.92,284.73,283.91,284.6,4839.0
2017-04-17 11:00:00,284.65,284.65,284.41,284.41,2100.0,284.65,284.65,284.41,284.41,2100.0
2017-04-17 11:10:00,284.45,284.66,284.28,284.66,2900.0,284.45,284.66,284.28,284.66,2900.0
2017-04-17 11:20:00,284.51,284.51,283.84,283.95,2276.0,284.51,284.51,283.84,283.95,2276.0
2017-04-17 11:30:00,283.95,283.95,283.53,283.59,2761.0,283.95,283.95,283.53,283.59,2761.0
2017-04-17 11:40:00,283.63,283.63,283.18,283.29,3807.0,283.63,283.63,283.18,283.29,3807.0
2017-04-17 11:50:00,283.38,283.42,282.91,283.0,4600.0,283.38,283.42,282.91,283.0,4600.0
2017-04-17 12:00:00,282.99,283.21,282.96,283.05,2100.0,282.99,283.21,282.96,283.05,2100.0
2017-04-17 12:10:00,283.17,283.43,283.13,283.21,1864.0,283.17,283.43,283.13,283.21,1864.0
2017-04-17 12:20:00,283.22,283.35,283.0,283.0,2200.0,283.22,283.35,283.0,283.0,2200.0
2017-04-17 12:30:00,283.12,283.12,282.63,282.7,3770.0,283.12,283.12,282.63,282.7,3770.0
2017-04-17 12:40:00,282.94,283.15,282.39,282.51,6432.0,282.94,283.15,282.39,282.51,6432.0
2017-04-17 12:50:00,282.42,282.6,282.33,282.39,4109.0,282.42,282.6,282.33,282.39,4109.0
2017-04-17 13:00:00,282.44,282.54,282.24,282.54,6188.0,282.44,282.54,282.24,282.54,6188.0
2017-04-17 13:10:00,282.55,283.05,282.21,283.05,4291.0,282.55,283.05,282.21,283.05,4291.0
2017-04-17 13:20:00,283.09,283.45,283.02,283.45,3100.0,283.09,283.45,283.02,283.45,3100.0
2017-04-17 13:30:00,283.51,283.54,282.78,282.85,2354.0,283.51,283.54,282.78,282.85,2354.0
2017-04-17 13:40:00,282.93,283.1,282.79,283.04,5210.0,282.93,283.1,282.79,283.04,5210.0
2017-04-17 13:50:00,283.1,283.28,282.94,283.13,12650.0,283.1,283.28,282.94,283.13,12650.0
2017-04-17 14:00:00,283.09,283.18,282.74,282.82,3600.0,283.09,283.18,282.74,282.82,3600.0
2017-04-17 14:10:00,282.7,282.89,282.57,282.58,3565.0,282.7,282.89,282.57,282.58,3565.0
2017-04-17 14:20:00,282.59,282.83,282.51,282.66,4000.0,282.59,282.83,282.51,282.66,4000.0
2017-04-17 14:30:00,282.66,282.84,282.66,282.78,900.0,282.66,282.84,282.66,282.78,900.0
2017-04-17 14:40:00,282.8,282.99,282.73,282.76,2950.0,282.8,282.99,282.73,282.76,2950.0
2017-04-17 14:50:00,282.77,282.89,282.64,282.64,1441.0,282.77,282.89,282.64,282.64,1441.0
2017-04-17 15:00:00,282.73,282.97,282.67,282.82,5369.0,282.73,282.97,282.67,282.82,5369.0
2017-04-17 15:10:00,282.86,283.31,282.85,283.19,2973.0,282.86,283.31,282.85,283.19,2973.0
2017-04-17 15:20:00,283.12,283.38,283.11,283.17,3110.0,283.12,283.38,283.11,283.17,3110.0
2017-04-17 15:30:00,283.16,283.16,282.81,282.94,6439.0,283.16,283.16,282.81,282.94,6439.0
2017-04-17 15:40:00,282.95,282.97,282.8,282.93,7545.0,282.95,282.97,282.8,282.93,7545.0
2017-04-17 15:50:00,282.93,283.26,282.84,283.18,39266.0,282.93,283.26,282.84,283.18,39266.0
2017-04-18 09:30:00,282.75,283.73,282.62,282.95,9211.0,282.75,283.73,282.62,282.95,9211.0
2017-04-18 09:40:00,282.8,283.63,282.8,283.2,5217.0,282.8,283.63,282.8,283.2,5217.0
2017-04-18 09:50:00,283.31,284.0,283.1,283.78,4337.0,283.31,284.0,283.1,283.78,4337.0
2017-04-18 10:00:00,283.79,284.18,282.94,283.38,9108.0,283.79,284.18,282.94,283.38,9108.0
2017-04-18 10:10:00,283.46,283.6,282.64,282.65,4400.0,283.46,283.6,282.64,282.65,4400.0
2017-04-18 10:20:00,282.61,282.61,282.09,282.18,3750.0,282.61,282.61,282.09,282.18,3750.0
2017-04-18 10:30:00,282.29,282.96,282.25,282.87,3900.0,282.29,282.96,282.25,282.87,3900.0
2017-04-18 10:40:00,282.79,282.84,282.4,282.66,4406.0,282.79,282.84,282.4,282.66,4406.0
2017-04-18 10:50:00,282.67,282.67,282.26,282.47,1900.0,282.67,282.67,282.26,282.47,1900.0
2017-04-18 11:00:00,282.47,282.51,282.3,282.51,2750.0,282.47,282.51,282.3,282.51,2750.0
2017-04-18 11:10:00,282.89,283.0,282.73,283.0,2277.0,282.89,283.0,282.73,283.0,2277.0
2017-04-18 11:20:00,282.87,283.3,282.87,283.3,2400.0,282.87,283.3,282.87,283.3,2400.0
2017-04-18 11:30:00,283.38,283.4,282.47,282.47,3337.0,283.38,283.4,282.47,282.47,3337.0
2017-04-18 11:40:00,282.7,282.94,282.53,282.83,3303.0,282.7,282.94,282.53,282.83,3303.0
2017-04-18 11:50:00,282.83,282.83,282.49,282.5,1189.0,282.83,282.83,282.49,282.5,1189.0
2017-04-18 12:00:00,282.22,282.91,282.0,282.78,9544.0,282.22,282.91,282.0,282.78,9544.0
2017-04-18 12:10:00,282.65,282.84,282.5,282.55,3175.0,282.65,282.84,282.5,282.55,3175.0
2017-04-18 12:20:00,282.57,282.86,282.57,282.86,3300.0,282.57,282.86,282.57,282.86,3300.0
2017-04-18 12:30:00,282.92,282.92,282.69,282.69,1225.0,282.92,282.92,282.69,282.69,1225.0
2017-04-18 12:40:00,282.68,282.71,282.59,282.68,600.0,282.68,282.71,282.59,282.68,600.0
2017-04-18 12:50:00,282.84,282.87,282.75,282.75,19088.0,282.84,282.87,282.75,282.75,19088.0
2017-04-18 13:00:00,282.65,282.7,282.5,282.63,2850.0,282.65,282.7,282.5,282.63,2850.0
2017-04-18 13:10:00,282.54,282.71,282.5,282.71,1542.0,282.54,282.71,282.5,282.71,1542.0
2017-04-18 13:20:00,282.65,282.95,282.65,282.84,1500.0,282.65,282.95,282.65,282.84,1500.0
2017-04-18 13:30:00,282.85,282.98,282.79,282.79,600.0,282.85,282.98,282.79,282.79,600.0
2017-04-18 13:40:00,282.75,283.13,282.75,283.12,1900.0,282.75,283.13,282.75,283.12,1900.0
2017-04-18 13:50:00,282.95,283.11,282.66,282.88,1700.0,282.95,283.11,282.66,282.88,1700.0
2017-04-18 14:00:00,283.03,283.22,282.98,283.22,2512.0,283.03,283.22,282.98,283.22,2512.0
2017-04-18 14:10:00,283.16,283.25,282.98,283.22,3001.0,283.16,283.25,282.98,283.22,3001.0
2017-04-18 14:20:00,283.22,283.49,283.21,283.31,4200.0,283.22,283.49,283.21,283.31,4200.0
2017-04-18 14:30:00,283.49,283.57,283.3,283.34,2600.0,283.49,283.57,283.3,283.34,2600.0
2017-04-18 14:40:00,283.34,283.34,282.94,283.04,7584.0,283.34,283.34,282.94,283.04,7584.0
2017-04-18 14:50:00,282.97,283.12,282.88,283.0,2200.0,282.97,283.12,282.88,283.0,2200.0
2017-04-18 15:00:00,283.0,283.0,282.44,282.58,10767.0,283.0,283.0,282.44,282.58,10767.0
2017-04-18 15:10:00,282.72,282.72,282.45,282.61,2700.0,282.72,282.72,282.45,282.61,2700.0
2017-04-18 15:20:00,282.63,282.88,282.56,282.74,3487.0,282.63,282.88,282.56,282.74,3487.0
2017-04-18 15:30:00,282.63,282.7,282.56,282.59,7255.0,282.63,282.7,282.56,282.59,7255.0
2017-04-18 15:40:00,282.66,282.83,282.51,282.54,10210.0,282.66,282.83,282.51,282.54,10210.0
2017-04-18 15:50:00,282.57,283.1,282.52,282.86,32182.0,282.57,283.1,282.52,282.86,32182.0
2017-04-19 09:30:00,282.0,282.43,278.06,278.08,86661.0,282.0,282.43,278.06,278.08,86661.0
2017-04-19 09:40:00,278.11,278.29,276.02,276.89,62351.0,278.11,278.29,276.02,276.89,62351.0
2017-04-19 09:50:00,276.53,278.88,276.46,277.21,55026.0,276.53,278.88,276.46,277.21,55026.0
2017-04-19 10:00:00,277.38,277.93,277.05,277.26,37009.0,277.38,277.93,277.05,277.26,37009.0
2017-04-19 10:10:00,277.22,278.07,277.08,277.8,19615.0,277.22,278.07,277.08,277.8,19615.0
2017-04-19 10:20:00,277.75,278.69,277.74,278.51,27619.0,277.75,278.69,277.74,278.51,27619.0
2017-04-19 10:30:00,278.56,279.8,278.47,279.8,28340.0,278.56,279.8,278.47,279.8,28340.0
2017-04-19 10:40:00,279.82,280.68,279.82,280.41,24713.0,279.82,280.68,279.82,280.41,24713.0
2017-04-19 10:50:00,280.44,280.52,279.84,280.36,16386.0,280.44,280.52,279.84,280.36,16386.0
2017-04-19 11:00:00,280.19,280.35,279.92,280.11,11947.0,280.19,280.35,279.92,280.11,11947.0
2017-04-19 11:10:00,280.2,280.65,279.95,280.2,15106.0,280.2,280.65,279.95,280.2,15106.0
2017-04-19 11:20:00,280.14,280.38,279.74,280.01,30780.0,280.14,280.38,279.74,280.01,30780.0
2017-04-19 11:30:00,279.95,280.81,279.95,280.24,7907.0,279.95,280.81,279.95,280.24,7907.0
2017-04-19 11:40:00,280.37,280.59,279.85,279.87,14120.0,280.37,280.59,279.85,279.87,14120.0
2017-04-19 11:50:00,279.91,280.07,279.39,279.4,36938.0,279.91,280.07,279.39,279.4,36938.0
2017-04-19 12:00:00,279.47,280.16,279.37,279.92,19321.0,279.47,280.16,279.37,279.92,19321.0
2017-04-19 12:10:00,279.8,280.15,279.36,280.0,14426.0,279.8,280.15,279.36,280.0,14426.0
2017-04-19 12:20:00,280.0,280.27,279.86,279.93,10387.0,280.0,280.27,279.86,279.93,10387.0
2017-04-19 12:30:00,279.95,280.53,279.88,279.95,21965.0,279.95,280.53,279.88,279.95,21965.0
2017-04-19 12:40:00,280.0,280.18,279.86,279.86,6377.0,280.0,280.18,279.86,279.86,6377.0
2017-04-19 12:50:00,279.92,280.1,279.82,279.84,7269.0,279.92,280.1,279.82,279.84,7269.0
2017-04-19 13:00:00,279.66,279.92,279.33,279.87,9521.0,279.66,279.92,279.33,279.87,9521.0
2017-04-19 13:10:00,279.84,280.07,279.71,280.01,9130.0,279.84,280.07,279.71,280.01,9130.0
2017-04-19 13:20:00,280.02,280.75,280.0,280.75,13894.0,280.02,280.75,280.0,280.75,13894.0
2017-04-19 13:30:00,280.73,280.83,280.49,280.62,6106.0,280.73,280.83,280.49,280.62,6106.0
2017-04-19 13:40:00,280.62,280.7,280.04,280.04,17525.0,280.62,280.7,280.04,280.04,17525.0
2017-04-19 13:50:00,280.14,280.37,279.85,280.22,8079.0,280.14,280.37,279.85,280.22,8079.0
2017-04-19 14:00:00,280.28,280.34,280.0,280.08,5371.0,280.28,280.34,280.0,280.08,5371.0
2017-04-19 14:10:00,280.09,280.09,279.43,279.63,14581.0,280.09,280.09,279.43,279.63,14581.0
2017-04-19 14:20:00,279.74,280.28,279.69,280.09,9451.0,279.74,280.28,279.69,280.09,9451.0
2017-04-19 14:30:00,280.15,280.49,279.93,280.38,6151.0,280.15,280.49,279.93,280.38,6151.0
2017-04-19 14:40:00,280.5,280.54,280.21,280.36,10753.0,280.5,280.54,280.21,280.36,10753.0
2017-04-19 14:50:00,280.29,280.39,279.72,280.23,10036.0,280.29,280.39,279.72,280.23,10036.0
2017-04-19 15:00:00,279.99,280.09,279.72,279.82,18200.0,279.99,280.09,279.72,279.82,18200.0
2017-04-19 15:10:00,279.88,280.2,279.73,280.07,8600.0,279.88,280.2,279.73,280.07,8600.0
2017-04-19 15:20:00,280.1,280.1,279.48,279.64,13782.0,280.1,280.1,279.48,279.64,13782.0
2017-04-19 15:30:00,279.55,279.89,279.39,279.5,18899.0,279.55,279.89,279.39,279.5,18899.0
2017-04-19 15:40:00,279.5,279.81,279.34,279.63,16759.0,279.5,279.81,279.34,279.63,16759.0
2017-04-19 15:50:00,279.58,279.84,279.33,279.44,63275.0,279.58,279.84,279.33,279.44,63275.0
2017-04-20 09:30:00,279.87,281.37,279.45,281.28,16300.0,279.87,281.37,279.45,281.28,16300.0
2017-04-20 09:40:00,280.99,281.39,279.99,280.92,19764.0,280.99,281.39,279.99,280.92,19764.0
2017-04-20 09:50:00,281.02,281.02,279.75,279.75,3199.0,281.02,281.02,279.75,279.75,3199.0
2017-04-20 10:00:00,279.76,280.89,279.76,279.97,8241.0,279.76,280.89,279.76,279.97,8241.0
2017-04-20 10:10:00,280.19,280.93,280.03,280.11,8315.0,280.19,280.93,280.03,280.11,8315.0
2017-04-20 10:20:00,280.1,280.18,279.24,279.24,3801.0,280.1,280.18,279.24,279.24,3801.0
2017-04-20 10:30:00,279.3,279.58,279.15,279.15,3850.0,279.3,279.58,279.15,279.15,3850.0
2017-04-20 10:40:00,279.15,279.46,279.1,279.2,8100.0,279.15,279.46,279.1,279.2,8100.0
2017-04-20 10:50:00,279.36,279.47,278.73,278.78,11846.0,279.36,279.47,278.73,278.78,11846.0
2017-04-20 11:00:00,278.77,278.77,277.97,278.38,17912.0,278.77,278.77,277.97,278.38,17912.0
2017-04-20 11:10:00,278.53,278.75,278.41,278.75,6457.0,278.53,278.75,278.41,278.75,6457.0
2017-04-20 11:20:00,278.88,278.88,278.3,278.45,12226.0,278.88,278.88,278.3,278.45,12226.0
2017-04-20 11:30:00,278.36,279.08,278.36,279.07,8523.0,278.36,279.08,278.36,279.07,8523.0
2017-04-20 11:40:00,279.05,279.48,278.95,279.37,7407.0,279.05,279.48,278.95,279.37,7407.0
2017-04-20 11:50:00,279.5,279.61,278.98,279.39,4430.0,279.5,279.61,278.98,279.39,4430.0
2017-04-20 12:00:00,279.35,279.79,279.34,279.71,8300.0,279.35,279.79,279.34,279.71,8300.0
2017-04-20 12:10:00,279.77,280.07,279.46,279.62,8200.0,279.77,280.07,279.46,279.62,8200.0
2017-04-20 12:20:00,279.76,279.82,279.0,279.53,9903.0,279.76,279.82,279.0,279.53,9903.0
2017-04-20 12:30:00,279.55,279.62,279.14,279.29,8090.0,279.55,279.62,279.14,279.29,8090.0
2017-04-20 12:40:00,279.34,279.64,279.21,279.37,4095.0,279.34,279.64,279.21,279.37,4095.0
2017-04-20 12:50:00,279.47,279.49,278.91,279.01,10327.0,279.47,279.49,278.91,279.01,10327.0
2017-04-20 13:00:00,279.07,279.96,279.07,279.79,8797.0,279.07,279.96,279.07,279.79,8797.0
2017-04-20 13:10:00,279.82,279.91,279.37,279.53,3910.0,279.82,279.91,279.37,279.53,3910.0
2017-04-20 13:20:00,279.43,279.91,279.41,279.9,6137.0,279.43,279.91,279.41,279.9,6137.0
2017-04-20 13:30:00,279.89,279.89,279.41,279.52,9978.0,279.89,279.89,279.41,279.52,9978.0
2017-04-20 13:40:00,279.71,279.9,279.44,279.44,6462.0,279.71,279.9,279.44,279.44,6462.0
2017-04-20 13:50:00,279.55,279.96,279.5,279.69,4800.0,279.55,279.96,279.5,279.69,4800.0
2017-04-20 14:00:00,279.69,280.56,279.59,279.9,6313.0,279.69,280.56,279.59,279.9,6313.0
2017-04-20 14:10:00,279.79,280.14,279.7,279.7,10118.0,279.79,280.14,279.7,279.7,10118.0
2017-04-20 14:20:00,279.72,280.25,279.62,279.89,6414.0,279.72,280.25,279.62,279.89,6414.0
2017-04-20 14:30:00,279.85,280.16,279.64,280.08,6500.0,279.85,280.16,279.64,280.08,6500.0
2017-04-20 14:40:00,280.07,280.07,279.74,279.94,8182.0,280.07,280.07,279.74,279.94,8182.0
2017-04-20 14:50:00,279.99,280.03,279.54,279.54,12538.0,279.99,280.03,279.54,279.54,12538.0
2017-04-20 15:00:00,279.49,279.49,279.01,279.01,11448.0,279.49,279.49,279.01,279.01,11448.0
2017-04-20 15:10:00,279.03,279.11,278.29,278.29,15098.0,279.03,279.11,278.29,278.29,15098.0
2017-04-20 15:20:00,278.29,279.21,278.26,279.08,14142.0,278.29,279.21,278.26,279.08,14142.0
2017-04-20 15:30:00,279.09,279.18,278.9,279.01,9932.0,279.09,279.18,278.9,279.01,9932.0
2017-04-20 15:40:00,279.18,279.42,279.02,279.16,24259.0,279.18,279.42,279.02,279.16,24259.0
2017-04-20 15:50:00,279.15,279.25,278.71,278.74,42603.0,279.15,279.25,278.71,278.74,42603.0
2017-04-21 09:30:00,278.78,281.03,278.53,278.78,37326.0,278.78,281.03,278.53,278.78,37326.0
2017-04-21 09:40:00,278.79,279.19,278.09,278.53,9964.0,278.79,279.19,278.09,278.53,9964.0
2017-04-21 09:50:00,278.58,278.82,277.55,277.55,8578.0,278.58,278.82,277.55,277.55,8578.0
2017-04-21 10:00:00,277.8,279.65,277.8,279.57,10750.0,277.8,279.65,277.8,279.57,10750.0
2017-04-21 10:10:00,279.63,279.92,279.29,279.33,9090.0,279.63,279.92,279.29,279.33,9090.0
2017-04-21 10:20:00,279.34,279.9,279.3,279.33,4741.0,279.34,279.9,279.3,279.33,4741.0
2017-04-21 10:30:00,279.23,279.45,279.06,279.15,8997.0,279.23,279.45,279.06,279.15,8997.0
2017-04-21 10:40:00,279.23,279.51,278.94,278.97,4375.0,279.23,279.51,278.94,278.97,4375.0
2017-04-21 10:50:00,278.99,279.07,278.57,278.77,4546.0,278.99,279.07,278.57,278.77,4546.0
2017-04-21 11:00:00,278.82,279.37,278.82,279.37,1900.0,278.82,279.37,278.82,279.37,1900.0
2017-04-21 11:10:00,279.2,279.67,278.87,279.61,3655.0,279.2,279.67,278.87,279.61,3655.0
2017-04-21 11:20:00,279.57,279.93,279.28,279.8,4165.0,279.57,279.93,279.28,279.8,4165.0
2017-04-21 11:30:00,279.75,279.79,279.57,279.57,1900.0,279.75,279.79,279.57,279.57,1900.0
2017-04-21 11:40:00,279.54,280.08,279.54,279.82,4048.0,279.54,280.08,279.54,279.82,4048.0
2017-04-21 11:50:00,279.99,280.17,279.79,279.79,6000.0,279.99,280.17,279.79,279.79,6000.0
2017-04-21 12:00:00,279.74,279.97,279.72,279.88,2800.0,279.74,279.97,279.72,279.88,2800.0
2017-04-21 12:10:00,279.98,280.17,279.76,279.76,5272.0,279.98,280.17,279.76,279.76,5272.0
2017-04-21 12:20:00,279.74,280.16,279.67,279.67,3019.0,279.74,280.16,279.67,279.67,3019.0
2017-04-21 12:30:00,279.74,280.0,279.62,279.7,4607.0,279.74,280.0,279.62,279.7,4607.0
2017-04-21 12:40:00,279.8,280.1,279.8,280.1,2100.0,279.8,280.1,279.8,280.1,2100.0
2017-04-21 12:50:00,280.08,280.08,279.74,279.74,1706.0,280.08,280.08,279.74,279.74,1706.0
2017-04-21 13:00:00,279.79,279.8,279.66,279.7,4520.0,279.79,279.8,279.66,279.7,4520.0
2017-04-21 13:10:00,279.65,279.68,279.27,279.51,6800.0,279.65,279.68,279.27,279.51,6800.0
2017-04-21 13:20:00,279.39,279.39,279.0,279.01,3800.0,279.39,279.39,279.0,279.01,3800.0
2017-04-21 13:30:00,278.99,279.18,278.61,278.61,6364.0,278.99,279.18,278.61,278.61,6364.0
2017-04-21 13:40:00,278.58,278.62,278.38,278.43,4500.0,278.58,278.62,278.38,278.43,4500.0
2017-04-21 13:50:00,278.4,279.09,278.4,279.09,5784.0,278.4,279.09,278.4,279.09,5784.0
2017-04-21 14:00:00,279.19,279.82,279.19,279.64,18899.0,279.19,279.82,279.19,279.64,18899.0
2017-04-21 14:10:00,279.59,279.59,279.09,279.39,4882.0,279.59,279.59,279.09,279.39,4882.0
2017-04-21 14:20:00,279.55,280.18,279.43,279.8,3200.0,279.55,280.18,279.43,279.8,3200.0
2017-04-21 14:30:00,279.98,279.98,279.27,279.27,5950.0,279.98,279.98,279.27,279.27,5950.0
2017-04-21 14:40:00,279.16,279.32,278.96,279.16,12336.0,279.16,279.32,278.96,279.16,12336.0
2017-04-21 14:50:00,279.16,279.26,278.98,279.12,3824.0,279.16,279.26,278.98,279.12,3824.0
2017-04-21 15:00:00,279.23,279.27,278.73,278.73,3706.0,279.23,279.27,278.73,278.73,3706.0
2017-04-21 15:10:00,278.74,278.89,278.58,278.67,4099.0,278.74,278.89,278.58,278.67,4099.0
2017-04-21 15:20:00,278.72,279.15,278.71,278.99,6197.0,278.72,279.15,278.71,278.99,6197.0
2017-04-21 15:30:00,279.06,279.28,278.61,278.98,10027.0,279.06,279.28,278.61,278.98,10027.0
2017-04-21 15:40:00,279.0,279.31,278.98,279.31,12744.0,279.0,279.31,278.98,279.31,12744.0
2017-04-21 15:50:00,279.48,279.77,279.33,279.49,60535.0,279.48,279.77,279.33,279.49,60535.0
2017-04-24 09:30:00,282.48,283.0,280.35,280.36,15571.0,282.48,283.0,280.35,280.36,15571.0
2017-04-24 09:40:00,280.46,281.11,278.24,278.73,22509.0,280.46,281.11,278.24,278.73,22509.0
2017-04-24 09:50:00,278.87,279.57,278.05,278.53,15715.0,278.87,279.57,278.05,278.53,15715.0
2017-04-24 10:00:00,278.47,279.01,277.5,278.84,21990.0,278.47,279.01,277.5,278.84,21990.0
2017-04-24 10:10:00,278.8,278.8,278.14,278.55,6728.0,278.8,278.8,278.14,278.55,6728.0
2017-04-24 10:20:00,278.88,279.23,277.73,277.88,15750.0,278.88,279.23,277.73,277.88,15750.0
2017-04-24 10:30:00,277.89,277.96,276.4,276.78,22253.0,277.89,277.96,276.4,276.78,22253.0
2017-04-24 10:40:00,276.86,277.56,276.86,277.35,9300.0,276.86,277.56,276.86,277.35,9300.0
2017-04-24 10:50:00,277.41,278.16,277.08,278.16,10171.0,277.41,278.16,277.08,278.16,10171.0
2017-04-24 11:00:00,278.0,278.14,277.1,277.39,8745.0,278.0,278.14,277.1,277.39,8745.0
2017-04-24 11:10:00,277.27,277.61,276.91,277.57,25218.0,277.27,277.61,276.91,277.57,25218.0
2017-04-24 11:20:00,277.45,277.86,277.43,277.49,5838.0,277.45,277.86,277.43,277.49,5838.0
2017-04-24 11:30:00,277.5,277.78,277.23,277.69,11612.0,277.5,277.78,277.23,277.69,11612.0
2017-04-24 11:40:00,277.83,278.05,277.67,278.05,13301.0,277.83,278.05,277.67,278.05,13301.0
2017-04-24 11:50:00,278.12,278.21,277.63,277.81,8382.0,278.12,278.21,277.63,277.81,8382.0
2017-04-24 12:00:00,277.71,278.38,277.71,278.13,18341.0,277.71,278.38,277.71,278.13,18341.0
2017-04-24 12:10:00,278.0,278.1,277.71,277.94,9000.0,278.0,278.1,277.71,277.94,9000.0
2017-04-24 12:20:00,278.19,278.25,277.56,277.8,59408.0,278.19,278.25,277.56,277.8,59408.0
2017-04-24 12:30:00,277.75,277.97,277.67,277.88,4558.0,277.75,277.97,277.67,277.88,4558.0
2017-04-24 12:40:00,277.8,277.86,277.32,277.41,8663.0,277.8,277.86,277.32,277.41,8663.0
2017-04-24 12:50:00,277.49,277.49,277.1,277.32,7766.0,277.49,277.49,277.1,277.32,7766.0
2017-04-24 13:00:00,277.25,277.5,276.96,276.96,8594.0,277.25,277.5,276.96,276.96,8594.0
2017-04-24 13:10:00,276.93,277.18,276.8,277.18,3885.0,276.93,277.18,276.8,277.18,3885.0
2017-04-24 13:20:00,277.2,277.23,276.88,276.94,8071.0,277.2,277.23,276.88,276.94,8071.0
2017-04-24 13:30:00,277.05,277.41,277.02,277.33,6382.0,277.05,277.41,277.02,277.33,6382.0
2017-04-24 13:40:00,277.2,277.32,276.95,276.95,9031.0,277.2,277.32,276.95,276.95,9031.0
2017-04-24 13:50:00,277.1,277.27,276.95,277.09,7132.0,277.1,277.27,276.95,277.09,7132.0
2017-04-24 14:00:00,277.1,278.21,277.0,278.18,26273.0,277.1,278.21,277.0,278.18,26273.0
2017-04-24 14:10:00,278.23,278.48,278.1,278.25,5500.0,278.23,278.48,278.1,278.25,5500.0
2017-04-24 14:20:00,278.18,278.69,278.18,278.68,7072.0,278.18,278.69,278.18,278.68,7072.0
2017-04-24 14:30:00,278.6,278.79,278.45,278.47,4063.0,278.6,278.79,278.45,278.47,4063.0
2017-04-24 14:40:00,278.5,278.64,277.98,277.98,7430.0,278.5,278.64,277.98,277.98,7430.0
2017-04-24 14:50:00,278.09,278.52,278.09,278.34,7860.0,278.09,278.52,278.09,278.34,7860.0
2017-04-24 15:00:00,278.41,279.22,278.32,279.16,20237.0,278.41,279.22,278.32,279.16,20237.0
2017-04-24 15:10:00,279.11,279.24,278.85,278.85,4959.0,279.11,279.24,278.85,278.85,4959.0
2017-04-24 15:20:00,278.8,279.15,278.79,278.82,10720.0,278.8,279.15,278.79,278.82,10720.0
2017-04-24 15:30:00,278.81,278.81,278.21,278.41,12167.0,278.81,278.81,278.21,278.41,12167.0
2017-04-24 15:40:00,278.47,278.64,278.32,278.49,10157.0,278.47,278.64,278.32,278.49,10157.0
2017-04-24 15:50:00,278.49,278.62,278.0,278.21,35554.0,278.49,278.62,278.0,278.21,35554.0
2017-04-25 09:30:00,279.47,279.75,278.24,278.71,10488.0,279.47,279.75,278.24,278.71,10488.0
2017-04-25 09:40:00,278.97,280.46,278.96,280.32,8531.0,278.97,280.46,278.96,280.32,8531.0
2017-04-25 09:50:00,280.45,280.83,280.23,280.29,5253.0,280.45,280.83,280.23,280.29,5253.0
2017-04-25 10:00:00,280.25,280.89,280.05,280.83,6069.0,280.25,280.89,280.05,280.83,6069.0
2017-04-25 10:10:00,280.8,281.19,280.64,280.91,9512.0,280.8,281.19,280.64,280.91,9512.0
2017-04-25 10:20:00,280.72,280.72,279.14,279.15,12189.0,280.72,280.72,279.14,279.15,12189.0
2017-04-25 10:30:00,279.15,279.24,278.15,278.15,8209.0,279.15,279.24,278.15,278.15,8209.0
2017-04-25 10:40:00,278.22,278.49,277.9,278.05,13172.0,278.22,278.49,277.9,278.05,13172.0
2017-04-25 10:50:00,278.06,278.06,276.64,277.56,27627.0,278.06,278.06,276.64,277.56,27627.0
2017-04-25 11:00:00,277.69,278.71,277.69,278.56,8314.0,277.69,278.71,277.69,278.56,8314.0
2017-04-25 11:10:00,278.57,278.97,278.57,278.61,1874.0,278.57,278.97,278.57,278.61,1874.0
2017-04-25 11:20:00,278.72,278.79,278.54,278.68,2250.0,278.72,278.79,278.54,278.68,2250.0
2017-04-25 11:30:00,278.72,278.84,278.52,278.84,2531.0,278.72,278.84,278.52,278.84,2531.0
2017-04-25 11:40:00,278.89,278.98,278.82,278.85,3100.0,278.89,278.98,278.82,278.85,3100.0
2017-04-25 11:50:00,278.85,278.96,278.77,278.87,3470.0,278.85,278.96,278.77,278.87,3470.0
2017-04-25 12:00:00,278.7,278.87,278.57,278.81,6513.0,278.7,278.87,278.57,278.81,6513.0
2017-04-25 12:10:00,278.87,279.0,278.8,279.0,3314.0,278.87,279.0,278.8,279.0,3314.0
2017-04-25 12:20:00,279.12,279.25,279.05,279.07,5200.0,279.12,279.25,279.05,279.07,5200.0
2017-04-25 12:30:00,279.0,279.0,278.38,278.38,3830.0,279.0,279.0,278.38,278.38,3830.0
2017-04-25 12:40:00,278.4,278.83,278.35,278.82,3200.0,278.4,278.83,278.35,278.82,3200.0
2017-04-25 12:50:00,278.9,278.99,278.75,278.8,4687.0,278.9,278.99,278.75,278.8,4687.0
2017-04-25 13:00:00,278.73,278.73,278.43,278.5,2100.0,278.73,278.73,278.43,278.5,2100.0
2017-04-25 13:10:00,278.44,278.81,278.44,278.74,4814.0,278.44,278.81,278.44,278.74,4814.0
2017-04-25 13:20:00,278.84,279.04,278.79,278.98,8400.0,278.84,279.04,278.79,278.98,8400.0
2017-04-25 13:30:00,278.98,278.98,278.28,278.28,10700.0,278.98,278.98,278.28,278.28,10700.0
2017-04-25 13:40:00,278.19,278.32,278.07,278.15,6752.0,278.19,278.32,278.07,278.15,6752.0
2017-04-25 13:50:00,278.12,278.55,278.12,278.52,4782.0,278.12,278.55,278.12,278.52,4782.0
2017-04-25 14:00:00,278.52,279.01,278.26,279.01,4071.0,278.52,279.01,278.26,279.01,4071.0
2017-04-25 14:10:00,278.95,279.16,278.29,278.56,19268.0,278.95,279.16,278.29,278.56,19268.0
2017-04-25 14:20:00,278.57,278.57,278.05,278.06,2707.0,278.57,278.57,278.05,278.06,2707.0
2017-04-25 14:30:00,278.31,278.51,278.21,278.51,7501.0,278.31,278.51,278.21,278.51,7501.0
2017-04-25 14:40:00,278.5,278.5,278.08,278.15,8357.0,278.5,278.5,278.08,278.15,8357.0
2017-04-25 14:50:00,278.1,278.76,278.1,278.76,12668.0,278.1,278.76,278.1,278.76,12668.0
2017-04-25 15:00:00,278.66,279.15,278.58,279.15,5753.0,278.66,279.15,278.58,279.15,5753.0
2017-04-25 15:10:00,279.19,279.27,278.64,278.7,5952.0,279.19,279.27,278.64,278.7,5952.0
2017-04-25 15:20:00,278.88,279.11,278.74,278.83,7372.0,278.88,279.11,278.74,278.83,7372.0
2017-04-25 15:30:00,278.81,278.81,278.36,278.36,10030.0,278.81,278.81,278.36,278.36,10030.0
2017-04-25 15:40:00,278.38,278.42,277.82,277.94,19605.0,278.38,278.42,277.82,277.94,19605.0
2017-04-25 15:50:00,278.02,278.22,277.82,277.99,46527.0,278.02,278.22,277.82,277.99,46527.0
2017-04-26 09:30:00,278.11,278.22,277.4,277.4,10714.0,278.11,278.22,277.4,277.4,10714.0
2017-04-26 09:40:00,277.4,277.96,277.12,277.69,14969.0,277.4,277.96,277.12,277.69,14969.0
2017-04-26 09:50:00,277.92,279.21,277.92,279.2,3839.0,277.92,279.21,277.92,279.2,3839.0
2017-04-26 10:00:00,279.07,279.14,278.6,278.69,9440.0,279.07,279.14,278.6,278.69,9440.0
2017-04-26 10:10:00,278.67,278.67,277.72,277.74,4649.0,278.67,278.67,277.72,277.74,4649.0
2017-04-26 10:20:00,277.51,277.72,277.03,277.22,6961.0,277.51,277.72,277.03,277.22,6961.0
2017-04-26 10:30:00,277.39,277.67,277.2,277.67,10500.0,277.39,277.67,277.2,277.67,10500.0
2017-04-26 10:40:00,277.8,278.08,277.19,277.3,15041.0,277.8,278.08,277.19,277.3,15041.0
2017-04-26 10:50:00,277.5,277.8,277.15,277.8,20425.0,277.5,277.8,277.15,277.8,20425.0
2017-04-26 11:00:00,277.8,277.81,277.58,277.58,5755.0,277.8,277.81,277.58,277.58,5755.0
2017-04-26 11:10:00,277.62,277.88,277.45,277.71,7790.0,277.62,277.88,277.45,277.71,7790.0
2017-04-26 11:20:00,277.57,278.42,277.48,278.27,8762.0,277.57,278.42,277.48,278.27,8762.0
2017-04-26 11:30:00,278.18,278.62,278.07,278.62,6704.0,278.18,278.62,278.07,278.62,6704.0
2017-04-26 11:40:00,278.66,278.66,278.26,278.48,8100.0,278.66,278.66,278.26,278.48,8100.0
2017-04-26 11:50:00,278.45,279.44,278.45,279.44,5997.0,278.45,279.44,278.45,279.44,5997.0
2017-04-26 12:00:00,279.35,279.58,279.13,279.24,9121.0,279.35,279.58,279.13,279.24,9121.0
2017-04-26 12:10:00,279.08,279.36,278.86,279.01,5040.0,279.08,279.36,278.86,279.01,5040.0
2017-04-26 12:20:00,278.99,279.35,278.78,279.35,4498.0,278.99,279.35,278.78,279.35,4498.0
2017-04-26 12:30:00,279.35,279.51,279.01,279.51,4395.0,279.35,279.51,279.01,279.51,4395.0
2017-04-26 12:40:00,279.56,279.82,279.33,279.68,9309.0,279.56,279.82,279.33,279.68,9309.0
2017-04-26 12:50:00,279.69,280.43,279.6,280.43,6171.0,279.69,280.43,279.6,280.43,6171.0
2017-04-26 13:00:00,280.44,280.89,280.18,280.89,12579.0,280.44,280.89,280.18,280.89,12579.0
2017-04-26 13:10:00,280.72,280.84,280.51,280.61,9248.0,280.72,280.84,280.51,280.61,9248.0
2017-04-26 13:20:00,280.62,280.98,280.4,280.47,11999.0,280.62,280.98,280.4,280.47,11999.0
2017-04-26 13:30:00,280.51,280.76,280.5,280.76,5900.0,280.51,280.76,280.5,280.76,5900.0
2017-04-26 13:40:00,280.66,280.88,280.09,280.09,3840.0,280.66,280.88,280.09,280.09,3840.0
2017-04-26 13:50:00,280.37,280.5,280.32,280.47,1757.0,280.37,280.5,280.32,280.47,1757.0
2017-04-26 14:00:00,280.09,280.44,279.97,280.07,5227.0,280.09,280.44,279.97,280.07,5227.0
2017-04-26 14:10:00,280.26,280.4,280.26,280.35,3403.0,280.26,280.4,280.26,280.35,3403.0
2017-04-26 14:20:00,280.21,280.36,279.81,279.96,11834.0,280.21,280.36,279.81,279.96,11834.0
2017-04-26 14:30:00,280.06,280.22,279.91,279.91,1700.0,280.06,280.22,279.91,279.91,1700.0
2017-04-26 14:40:00,279.81,280.27,279.8,280.22,3700.0,279.81,280.27,279.8,280.22,3700.0
2017-04-26 14:50:00,280.21,280.41,279.83,280.01,5450.0,280.21,280.41,279.83,280.01,5450.0
2017-04-26 15:00:00,279.86,280.39,279.86,280.28,5400.0,279.86,280.39,279.86,280.28,5400.0
2017-04-26 15:10:00,280.33,280.64,280.31,280.55,5442.0,280.33,280.64,280.31,280.55,5442.0
2017-04-26 15:20:00,280.49,280.54,280.1,280.21,12212.0,280.49,280.54,280.1,280.21,12212.0
2017-04-26 15:30:00,280.28,280.48,279.93,279.93,10178.0,280.28,280.48,279.93,279.93,10178.0
2017-04-26 15:40:00,279.93,279.94,279.55,279.69,11353.0,279.93,279.94,279.55,279.69,11353.0
2017-04-26 15:50:00,279.72,280.01,279.42,279.69,39294.0,279.72,280.01,279.42,279.69,39294.0
2017-04-27 09:30:00,279.71,279.72,277.94,279.06,23100.0,279.71,279.72,277.94,279.06,23100.0
2017-04-27 09:40:00,279.12,281.63,279.03,281.53,7687.0,279.12,281.63,279.03,281.53,7687.0
2017-04-27 09:50:00,281.53,282.83,281.17,282.55,19188.0,281.53,282.83,281.17,282.55,19188.0
2017-04-27 10:00:00,282.61,283.32,282.61,283.06,15593.0,282.61,283.32,282.61,283.06,15593.0
2017-04-27 10:10:00,282.95,283.67,282.66,283.29,22759.0,282.95,283.67,282.66,283.29,22759.0
2017-04-27 10:20:00,283.3,283.38,282.33,282.37,25693.0,283.3,283.38,282.33,282.37,25693.0
2017-04-27 10:30:00,282.4,282.4,281.46,281.96,5405.0,282.4,282.4,281.46,281.96,5405.0
2017-04-27 10:40:00,281.94,282.06,281.47,281.47,10405.0,281.94,282.06,281.47,281.47,10405.0
2017-04-27 10:50:00,281.46,281.76,281.08,281.39,7766.0,281.46,281.76,281.08,281.39,7766.0
2017-04-27 11:00:00,281.49,282.68,281.49,282.29,11535.0,281.49,282.68,281.49,282.29,11535.0
2017-04-27 11:10:00,282.33,283.07,282.15,283.06,8406.0,282.33,283.07,282.15,283.06,8406.0
2017-04-27 11:20:00,283.05,283.5,282.74,282.82,50879.0,283.05,283.5,282.74,282.82,50879.0
2017-04-27 11:30:00,282.66,282.66,282.05,282.23,6335.0,282.66,282.66,282.05,282.23,6335.0
2017-04-27 11:40:00,282.14,283.3,281.34,282.68,13094.0,282.14,283.3,281.34,282.68,13094.0
2017-04-27 11:50:00,282.67,283.4,282.38,283.13,12077.0,282.67,283.4,282.38,283.13,12077.0
2017-04-27 12:00:00,283.21,283.21,282.34,282.35,13412.0,283.21,283.21,282.34,282.35,13412.0
2017-04-27 12:10:00,282.47,282.48,281.89,281.98,4738.0,282.47,282.48,281.89,281.98,4738.0
2017-04-27 12:20:00,282.01,282.11,281.46,282.1,5712.0,282.01,282.11,281.46,282.1,5712.0
2017-04-27 12:30:00,282.1,282.1,281.83,281.93,3056.0,282.1,282.1,281.83,281.93,3056.0
2017-04-27 12:40:00,281.95,282.33,281.95,282.17,5102.0,281.95,282.33,281.95,282.17,5102.0
2017-04-27 12:50:00,282.17,282.42,281.82,282.33,5835.0,282.17,282.42,281.82,282.33,5835.0
2017-04-27 13:00:00,282.45,282.6,282.08,282.36,5284.0,282.45,282.6,282.08,282.36,5284.0
2017-04-27 13:10:00,282.34,282.36,282.03,282.36,5743.0,282.34,282.36,282.03,282.36,5743.0
2017-04-27 13:20:00,282.42,282.42,282.01,282.04,7633.0,282.42,282.42,282.01,282.04,7633.0
2017-04-27 13:30:00,282.12,282.57,282.11,282.36,4846.0,282.12,282.57,282.11,282.36,4846.0
2017-04-27 13:40:00,282.36,282.42,281.94,282.18,8923.0,282.36,282.42,281.94,282.18,8923.0
2017-04-27 13:50:00,282.06,282.08,281.54,281.68,5268.0,282.06,282.08,281.54,281.68,5268.0
2017-04-27 14:00:00,281.52,282.0,281.52,281.81,7346.0,281.52,282.0,281.52,281.81,7346.0
2017-04-27 14:10:00,281.73,282.26,281.73,282.1,8671.0,281.73,282.26,281.73,282.1,8671.0
2017-04-27 14:20:00,282.01,282.15,281.77,281.89,4558.0,282.01,282.15,281.77,281.89,4558.0
2017-04-27 14:30:00,281.95,282.11,281.78,281.89,4844.0,281.95,282.11,281.78,281.89,4844.0
2017-04-27 14:40:00,281.86,281.93,281.68,281.71,7101.0,281.86,281.93,281.68,281.71,7101.0
2017-04-27 14:50:00,281.69,282.08,281.52,282.05,9352.0,281.69,282.08,281.52,282.05,9352.0
2017-04-27 15:00:00,281.97,282.02,281.63,281.93,7807.0,281.97,282.02,281.63,281.93,7807.0
2017-04-27 15:10:00,281.9,282.06,281.68,281.75,9364.0,281.9,282.06,281.68,281.75,9364.0
2017-04-27 15:20:00,281.7,281.93,281.6,281.84,6893.0,281.7,281.93,281.6,281.84,6893.0
2017-04-27 15:30:00,281.89,282.15,281.77,281.87,12076.0,281.89,282.15,281.77,281.87,12076.0
2017-04-27 15:40:00,281.9,281.94,281.57,281.84,13455.0,281.9,281.94,281.57,281.84,13455.0
2017-04-27 15:50:00,281.84,282.01,281.58,281.68,49108.0,281.84,282.01,281.58,281.68,49108.0
2017-04-28 09:30:00,282.44,282.8,280.76,280.98,11585.0,282.44,282.8,280.76,280.98,11585.0
2017-04-28 09:40:00,280.69,282.18,280.61,280.92,4689.0,280.69,282.18,280.61,280.92,4689.0
2017-04-28 09:50:00,281.15,281.78,281.15,281.4,3175.0,281.15,281.78,281.15,281.4,3175.0
2017-04-28 10:00:00,281.3,281.31,280.69,280.85,4441.0,281.3,281.31,280.69,280.85,4441.0
2017-04-28 10:10:00,280.81,281.29,280.72,281.29,1300.0,280.81,281.29,280.72,281.29,1300.0
2017-04-28 10:20:00,281.42,281.42,280.66,280.73,3655.0,281.42,281.42,280.66,280.73,3655.0
2017-04-28 10:30:00,281.0,281.19,280.81,281.19,1100.0,281.0,281.19,280.81,281.19,1100.0
2017-04-28 10:40:00,281.15,281.28,280.64,280.79,3200.0,281.15,281.28,280.64,280.79,3200.0
2017-04-28 10:50:00,280.69,280.69,280.38,280.52,2361.0,280.69,280.69,280.38,280.52,2361.0
2017-04-28 11:00:00,280.44,280.93,280.36,280.79,2841.0,280.44,280.93,280.36,280.79,2841.0
2017-04-28 11:10:00,280.61,280.61,280.13,280.13,2831.0,280.61,280.61,280.13,280.13,2831.0
2017-04-28 11:20:00,280.08,280.08,279.54,279.75,4064.0,280.08,280.08,279.54,279.75,4064.0
2017-04-28 11:30:00,279.78,280.07,279.77,279.79,2200.0,279.78,280.07,279.77,279.79,2200.0
2017-04-28 11:40:00,279.84,280.72,279.83,280.72,3700.0,279.84,280.72,279.83,280.72,3700.0
2017-04-28 11:50:00,280.51,281.03,280.47,280.86,3853.0,280.51,281.03,280.47,280.86,3853.0
2017-04-28 12:00:00,280.85,281.24,280.29,280.46,10484.0,280.85,281.24,280.29,280.46,10484.0
2017-04-28 12:10:00,280.33,280.97,280.33,280.82,3917.0,280.33,280.97,280.33,280.82,3917.0
2017-04-28 12:20:00,280.81,281.01,280.58,281.0,5503.0,280.81,281.01,280.58,281.0,5503.0
2017-04-28 12:30:00,281.01,281.25,280.85,281.25,3095.0,281.01,281.25,280.85,281.25,3095.0
2017-04-28 12:40:00,281.31,281.36,281.05,281.1,4600.0,281.31,281.36,281.05,281.1,4600.0
2017-04-28 12:50:00,281.08,281.11,280.86,281.11,2932.0,281.08,281.11,280.86,281.11,2932.0
2017-04-28 13:00:00,281.24,281.56,281.2,281.44,4240.0,281.24,281.56,281.2,281.44,4240.0
2017-04-28 13:10:00,281.47,281.62,281.3,281.37,5206.0,281.47,281.62,281.3,281.37,5206.0
2017-04-28 13:20:00,281.25,281.7,281.12,281.7,2950.0,281.25,281.7,281.12,281.7,2950.0
2017-04-28 13:30:00,281.83,282.07,281.77,281.89,2500.0,281.83,282.07,281.77,281.89,2500.0
2017-04-28 13:40:00,281.69,281.89,281.45,281.89,15211.0,281.69,281.89,281.45,281.89,15211.0
2017-04-28 13:50:00,281.76,282.11,281.61,282.05,1977.0,281.76,282.11,281.61,282.05,1977.0
2017-04-28 14:00:00,282.0,282.02,281.15,281.15,5585.0,282.0,282.02,281.15,281.15,5585.0
2017-04-28 14:10:00,281.22,281.58,281.21,281.35,3945.0,281.22,281.58,281.21,281.35,3945.0
2017-04-28 14:20:00,281.42,282.11,281.35,282.09,9917.0,281.42,282.11,281.35,282.09,9917.0
2017-04-28 14:30:00,282.05,282.24,281.89,282.18,6357.0,282.05,282.24,281.89,282.18,6357.0
2017-04-28 14:40:00,282.22,282.39,282.12,282.27,9799.0,282.22,282.39,282.12,282.27,9799.0
2017-04-28 14:50:00,282.28,282.45,281.86,282.45,7538.0,282.28,282.45,281.86,282.45,7538.0
2017-04-28 15:00:00,282.31,282.4,281.85,282.4,3866.0,282.31,282.4,281.85,282.4,3866.0
2017-04-28 15:10:00,282.37,282.62,282.02,282.28,5259.0,282.37,282.62,282.02,282.28,5259.0
2017-04-28 15:20:00,282.29,282.31,281.6,281.62,7666.0,282.29,282.31,281.6,281.62,7666.0
2017-04-28 15:30:00,281.57,281.99,281.57,281.68,5299.0,281.57,281.99,281.57,281.68,5299.0
2017-04-28 15:40:00,281.68,281.91,281.44,281.5,10780.0,281.68,281.91,281.44,281.5,10780.0
2017-04-28 15:50:00,281.47,281.65,281.3,281.46,25094.0,281.47,281.65,281.3,281.46,25094.0
2017-05-01 09:30:00,281.78,282.38,281.21,282.25,9139.0,281.78,282.38,281.21,282.25,9139.0
2017-05-01 09:40:00,282.21,282.59,281.27,281.93,17989.0,282.21,282.59,281.27,281.93,17989.0
2017-05-01 09:50:00,281.91,282.53,281.61,281.61,9839.0,281.91,282.53,281.61,281.61,9839.0
2017-05-01 10:00:00,281.6,282.62,281.2,282.62,3865.0,281.6,282.62,281.2,282.62,3865.0
2017-05-01 10:10:00,282.62,283.0,281.98,281.98,4202.0,282.62,283.0,281.98,281.98,4202.0
2017-05-01 10:20:00,282.09,282.46,281.79,282.46,3317.0,282.09,282.46,281.79,282.46,3317.0
2017-05-01 10:30:00,282.37,283.06,282.37,282.69,6800.0,282.37,283.06,282.37,282.69,6800.0
2017-05-01 10:40:00,282.67,282.98,282.23,282.97,8602.0,282.67,282.98,282.23,282.97,8602.0
2017-05-01 10:50:00,282.89,282.93,282.53,282.81,3100.0,282.89,282.93,282.53,282.81,3100.0
2017-05-01 11:00:00,282.84,283.0,282.64,283.0,11863.0,282.84,283.0,282.64,283.0,11863.0
2017-05-01 11:10:00,283.14,283.21,282.93,283.0,12671.0,283.14,283.21,282.93,283.0,12671.0
2017-05-01 11:20:00,282.99,283.3,282.62,282.62,13283.0,282.99,283.3,282.62,282.62,13283.0
2017-05-01 11:30:00,282.65,282.65,281.84,281.84,7874.0,282.65,282.65,281.84,281.84,7874.0
2017-05-01 11:40:00,281.92,282.25,281.89,282.14,3400.0,281.92,282.25,281.89,282.14,3400.0
2017-05-01 11:50:00,282.14,282.25,281.86,282.12,3730.0,282.14,282.25,281.86,282.12,3730.0
2017-05-01 12:00:00,282.12,282.23,281.91,282.11,5161.0,282.12,282.23,281.91,282.11,5161.0
2017-05-01 12:10:00,282.22,282.31,281.99,282.09,2574.0,282.22,282.31,281.99,282.09,2574.0
2017-05-01 12:20:00,282.09,282.09,281.78,281.8,6426.0,282.09,282.09,281.78,281.8,6426.0
2017-05-01 12:30:00,281.98,282.3,281.79,282.07,4105.0,281.98,282.3,281.79,282.07,4105.0
2017-05-01 12:40:00,282.08,282.18,281.92,282.13,5492.0,282.08,282.18,281.92,282.13,5492.0
2017-05-01 12:50:00,282.14,282.45,281.75,282.14,5892.0,282.14,282.45,281.75,282.14,5892.0
2017-05-01 13:00:00,282.28,282.51,282.1,282.34,9188.0,282.28,282.51,282.1,282.34,9188.0
2017-05-01 13:10:00,282.44,282.83,282.34,282.67,8065.0,282.44,282.83,282.34,282.67,8065.0
2017-05-01 13:20:00,282.69,283.14,282.64,283.05,12974.0,282.69,283.14,282.64,283.05,12974.0
2017-05-01 13:30:00,283.08,283.29,282.92,283.29,3800.0,283.08,283.29,282.92,283.29,3800.0
2017-05-01 13:40:00,283.2,283.52,283.1,283.23,8573.0,283.2,283.52,283.1,283.23,8573.0
2017-05-01 13:50:00,283.22,283.4,282.98,283.1,7831.0,283.22,283.4,282.98,283.1,7831.0
2017-05-01 14:00:00,283.02,283.44,282.79,283.07,5739.0,283.02,283.44,282.79,283.07,5739.0
2017-05-01 14:10:00,283.26,283.26,282.93,282.99,4431.0,283.26,283.26,282.93,282.99,4431.0
2017-05-01 14:20:00,282.9,283.61,282.85,283.5,18379.0,282.9,283.61,282.85,283.5,18379.0
2017-05-01 14:30:00,283.38,283.72,283.25,283.64,7990.0,283.38,283.72,283.25,283.64,7990.0
2017-05-01 14:40:00,283.53,283.74,283.5,283.58,4220.0,283.53,283.74,283.5,283.58,4220.0
2017-05-01 14:50:00,283.43,283.74,283.31,283.55,5030.0,283.43,283.74,283.31,283.55,5030.0
2017-05-01 15:00:00,283.47,283.73,283.38,283.6,4341.0,283.47,283.73,283.38,283.6,4341.0
2017-05-01 15:10:00,283.66,283.84,283.58,283.61,5957.0,283.66,283.84,283.58,283.61,5957.0
2017-05-01 15:20:00,283.51,283.7,283.4,283.59,11798.0,283.51,283.7,283.4,283.59,11798.0
2017-05-01 15:30:00,283.55,283.67,283.47,283.55,8352.0,283.55,283.67,283.47,283.55,8352.0
2017-05-01 15:40:00,283.51,283.84,283.51,283.65,10638.0,283.51,283.84,283.51,283.65,10638.0
2017-05-01 15:50:00,283.57,283.63,283.1,283.21,34235.0,283.57,283.63,283.1,283.21,34235.0
2017-05-02 09:30:00,283.28,284.05,283.28,283.94,4373.0,283.28,284.05,283.28,283.94,4373.0
2017-05-02 09:40:00,283.96,284.48,283.88,284.36,8711.0,283.96,284.48,283.88,284.36,8711.0
2017-05-02 09:50:00,284.45,284.84,284.17,284.31,7220.0,284.45,284.84,284.17,284.31,7220.0
2017-05-02 10:00:00,284.25,284.99,284.16,284.99,16253.0,284.25,284.99,284.16,284.99,16253.0
2017-05-02 10:10:00,284.87,285.15,284.64,285.02,18295.0,284.87,285.15,284.64,285.02,18295.0
2017-05-02 10:20:00,284.94,285.4,284.94,285.14,7694.0,284.94,285.4,284.94,285.14,7694.0
2017-05-02 10:30:00,285.11,285.3,284.78,285.3,3932.0,285.11,285.3,284.78,285.3,3932.0
2017-05-02 10:40:00,285.3,285.97,285.3,285.97,6418.0,285.3,285.97,285.3,285.97,6418.0
2017-05-02 10:50:00,285.95,286.18,285.61,286.01,6270.0,285.95,286.18,285.61,286.01,6270.0
2017-05-02 11:00:00,286.08,286.79,285.89,286.63,11006.0,286.08,286.79,285.89,286.63,11006.0
2017-05-02 11:10:00,286.69,287.45,286.59,287.45,9886.0,286.69,287.45,286.59,287.45,9886.0
2017-05-02 11:20:00,287.44,287.82,287.09,287.68,9562.0,287.44,287.82,287.09,287.68,9562.0
2017-05-02 11:30:00,287.67,287.67,286.93,287.25,8723.0,287.67,287.67,286.93,287.25,8723.0
2017-05-02 11:40:00,287.24,287.37,287.12,287.3,4420.0,287.24,287.37,287.12,287.3,4420.0
2017-05-02 11:50:00,287.28,287.35,287.12,287.34,10506.0,287.28,287.35,287.12,287.34,10506.0
2017-05-02 12:00:00,287.35,287.59,287.29,287.55,11012.0,287.35,287.59,287.29,287.55,11012.0
2017-05-02 12:10:00,287.59,287.59,287.36,287.42,4820.0,287.59,287.59,287.36,287.42,4820.0
2017-05-02 12:20:00,287.49,287.95,287.49,287.86,5810.0,287.49,287.95,287.49,287.86,5810.0
2017-05-02 12:30:00,287.92,288.4,287.88,288.34,7482.0,287.92,288.4,287.88,288.34,7482.0
2017-05-02 12:40:00,288.29,288.4,288.17,288.29,4714.0,288.29,288.4,288.17,288.29,4714.0
2017-05-02 12:50:00,288.13,288.17,288.0,288.06,4400.0,288.13,288.17,288.0,288.06,4400.0
2017-05-02 13:00:00,288.06,288.06,287.75,287.96,6398.0,288.06,288.06,287.75,287.96,6398.0
2017-05-02 13:10:00,287.96,288.29,287.96,288.29,3600.0,287.96,288.29,287.96,288.29,3600.0
2017-05-02 13:20:00,288.18,288.5,288.02,288.46,9145.0,288.18,288.5,288.02,288.46,9145.0
2017-05-02 13:30:00,288.45,288.72,288.45,288.49,4376.0,288.45,288.72,288.45,288.49,4376.0
2017-05-02 13:40:00,288.5,288.72,288.49,288.58,2764.0,288.5,288.72,288.49,288.58,2764.0
2017-05-02 13:50:00,288.6,288.68,288.49,288.55,4163.0,288.6,288.68,288.49,288.55,4163.0
2017-05-02 14:00:00,288.54,288.57,288.32,288.37,5155.0,288.54,288.57,288.32,288.37,5155.0
2017-05-02 14:10:00,288.43,288.58,288.28,288.39,4738.0,288.43,288.58,288.28,288.39,4738.0
2017-05-02 14:20:00,288.31,288.45,288.16,288.37,5564.0,288.31,288.45,288.16,288.37,5564.0
2017-05-02 14:30:00,288.38,288.55,288.26,288.27,5981.0,288.38,288.55,288.26,288.27,5981.0
2017-05-02 14:40:00,288.25,288.31,287.99,288.12,7000.0,288.25,288.31,287.99,288.12,7000.0
2017-05-02 14:50:00,287.93,288.02,287.78,287.79,4577.0,287.93,288.02,287.78,287.79,4577.0
2017-05-02 15:00:00,287.72,287.83,287.32,287.81,10487.0,287.72,287.83,287.32,287.81,10487.0
2017-05-02 15:10:00,287.79,287.9,287.68,287.69,6636.0,287.79,287.9,287.68,287.69,6636.0
2017-05-02 15:20:00,287.68,287.72,287.39,287.66,7310.0,287.68,287.72,287.39,287.66,7310.0
2017-05-02 15:30:00,287.61,287.65,287.22,287.42,11407.0,287.61,287.65,287.22,287.42,11407.0
2017-05-02 15:40:00,287.43,288.21,287.42,288.13,17805.0,287.43,288.21,287.42,288.13,17805.0
2017-05-02 15:50:00,288.19,288.69,288.02,288.6,43497.0,288.19,288.69,288.02,288.6,43497.0
2017-05-03 09:30:00,288.83,290.66,288.22,290.66,22262.0,288.83,290.66,288.22,290.66,22262.0
2017-05-03 09:40:00,290.8,291.41,290.41,290.7,14589.0,290.8,291.41,290.41,290.7,14589.0
2017-05-03 09:50:00,290.67,291.24,290.62,291.0,13279.0,290.67,291.24,290.62,291.0,13279.0
2017-05-03 10:00:00,290.95,291.5,290.33,290.34,16187.0,290.95,291.5,290.33,290.34,16187.0
2017-05-03 10:10:00,290.22,291.19,290.15,290.83,7756.0,290.22,291.19,290.15,290.83,7756.0
2017-05-03 10:20:00,290.75,291.16,290.72,290.95,4203.0,290.75,291.16,290.72,290.95,4203.0
2017-05-03 10:30:00,290.99,291.17,290.81,291.04,4400.0,290.99,291.17,290.81,291.04,4400.0
2017-05-03 10:40:00,291.1,291.27,290.6,290.6,2675.0,291.1,291.27,290.6,290.6,2675.0
2017-05-03 10:50:00,290.73,290.73,290.17,290.27,5062.0,290.73,290.73,290.17,290.27,5062.0
2017-05-03 11:00:00,290.29,290.42,290.0,290.25,16716.0,290.29,290.42,290.0,290.25,16716.0
2017-05-03 11:10:00,290.19,290.4,290.02,290.37,4253.0,290.19,290.4,290.02,290.37,4253.0
2017-05-03 11:20:00,290.38,290.74,290.11,290.43,4796.0,290.38,290.74,290.11,290.43,4796.0
2017-05-03 11:30:00,290.45,290.7,290.39,290.68,4600.0,290.45,290.7,290.39,290.68,4600.0
2017-05-03 11:40:00,290.54,290.59,290.27,290.42,5619.0,290.54,290.59,290.27,290.42,5619.0
2017-05-03 11:50:00,290.34,290.69,290.1,290.27,4951.0,290.34,290.69,290.1,290.27,4951.0
2017-05-03 12:00:00,290.1,290.21,289.58,289.74,3900.0,290.1,290.21,289.58,289.74,3900.0
2017-05-03 12:10:00,289.52,289.76,289.31,289.67,4450.0,289.52,289.76,289.31,289.67,4450.0
2017-05-03 12:20:00,289.68,289.86,289.49,289.7,3400.0,289.68,289.86,289.49,289.7,3400.0
2017-05-03 12:30:00,289.75,290.0,289.75,289.86,3565.0,289.75,290.0,289.75,289.86,3565.0
2017-05-03 12:40:00,289.7,289.83,289.67,289.67,1811.0,289.7,289.83,289.67,289.67,1811.0
2017-05-03 12:50:00,289.82,289.83,289.72,289.76,1100.0,289.82,289.83,289.72,289.76,1100.0
2017-05-03 13:00:00,289.77,289.9,289.49,289.5,2960.0,289.77,289.9,289.49,289.5,2960.0
2017-05-03 13:10:00,289.5,289.52,289.26,289.44,1700.0,289.5,289.52,289.26,289.44,1700.0
2017-05-03 13:20:00,289.36,289.43,288.62,288.63,7998.0,289.36,289.43,288.62,288.63,7998.0
2017-05-03 13:30:00,288.78,289.27,288.57,288.71,10262.0,288.78,289.27,288.57,288.71,10262.0
2017-05-03 13:40:00,288.66,289.0,288.66,289.0,1540.0,288.66,289.0,288.66,289.0,1540.0
2017-05-03 13:50:00,289.16,289.23,289.0,289.17,1800.0,289.16,289.23,289.0,289.17,1800.0
2017-05-03 14:00:00,289.28,289.82,289.28,289.82,1956.0,289.28,289.82,289.28,289.82,1956.0
2017-05-03 14:10:00,289.85,290.14,289.65,289.65,3603.0,289.85,290.14,289.65,289.65,3603.0
2017-05-03 14:20:00,289.54,289.81,289.54,289.57,5201.0,289.54,289.81,289.54,289.57,5201.0
2017-05-03 14:30:00,289.56,289.57,289.19,289.26,12362.0,289.56,289.57,289.19,289.26,12362.0
2017-05-03 14:40:00,289.24,289.49,289.2,289.48,5600.0,289.24,289.49,289.2,289.48,5600.0
2017-05-03 14:50:00,289.52,289.52,289.29,289.4,2400.0,289.52,289.52,289.29,289.4,2400.0
2017-05-03 15:00:00,289.42,289.68,289.31,289.31,4029.0,289.42,289.68,289.31,289.31,4029.0
2017-05-03 15:10:00,289.29,289.5,289.19,289.34,9400.0,289.29,289.5,289.19,289.34,9400.0
2017-05-03 15:20:00,289.19,289.47,289.19,289.39,2602.0,289.19,289.47,289.19,289.39,2602.0
2017-05-03 15:30:00,289.3,289.71,289.26,289.71,4050.0,289.3,289.71,289.26,289.71,4050.0
2017-05-03 15:40:00,289.71,290.07,289.56,289.98,5355.0,289.71,290.07,289.56,289.98,5355.0
2017-05-03 15:50:00,290.02,290.62,290.01,290.37,40008.0,290.02,290.62,290.01,290.37,40008.0
2017-05-04 09:30:00,290.01,290.58,289.86,290.38,7736.0,290.01,290.58,289.86,290.38,7736.0
2017-05-04 09:40:00,290.47,290.63,290.13,290.6,7430.0,290.47,290.63,290.13,290.6,7430.0
2017-05-04 09:50:00,290.46,290.65,290.29,290.39,1700.0,290.46,290.65,290.29,290.39,1700.0
2017-05-04 10:00:00,290.3,290.39,289.52,290.39,5782.0,290.3,290.39,289.52,290.39,5782.0
2017-05-04 10:10:00,290.23,290.66,289.97,290.4,12241.0,290.23,290.66,289.97,290.4,12241.0
2017-05-04 10:20:00,290.19,290.19,289.62,289.62,3100.0,290.19,290.19,289.62,289.62,3100.0
2017-05-04 10:30:00,289.6,290.73,289.55,290.57,4900.0,289.6,290.73,289.55,290.57,4900.0
2017-05-04 10:40:00,290.57,290.77,290.41,290.61,6395.0,290.57,290.77,290.41,290.61,6395.0
2017-05-04 10:50:00,290.5,290.73,290.3,290.73,2900.0,290.5,290.73,290.3,290.73,2900.0
2017-05-04 11:00:00,290.66,290.7,290.37,290.68,3100.0,290.66,290.7,290.37,290.68,3100.0
2017-05-04 11:10:00,290.49,290.57,290.29,290.37,2797.0,290.49,290.57,290.29,290.37,2797.0
2017-05-04 11:20:00,290.42,290.55,290.09,290.17,4567.0,290.42,290.55,290.09,290.17,4567.0
2017-05-04 11:30:00,290.36,290.63,290.17,290.45,2469.0,290.36,290.63,290.17,290.45,2469.0
2017-05-04 11:40:00,290.49,290.84,290.44,290.71,2100.0,290.49,290.84,290.44,290.71,2100.0
2017-05-04 11:50:00,290.74,291.02,290.37,290.49,3972.0,290.74,291.02,290.37,290.49,3972.0
2017-05-04 12:00:00,290.27,290.34,290.02,290.02,2162.0,290.27,290.34,290.02,290.02,2162.0
2017-05-04 12:10:00,289.92,289.92,289.6,289.6,1600.0,289.92,289.92,289.6,289.6,1600.0
2017-05-04 12:20:00,289.56,289.8,289.48,289.52,4228.0,289.56,289.8,289.48,289.52,4228.0
2017-05-04 12:30:00,289.6,289.83,289.55,289.83,3164.0,289.6,289.83,289.55,289.83,3164.0
2017-05-04 12:40:00,290.02,290.56,290.0,290.5,2412.0,290.02,290.56,290.0,290.5,2412.0
2017-05-04 12:50:00,290.53,290.65,290.32,290.54,11169.0,290.53,290.65,290.32,290.54,11169.0
2017-05-04 13:00:00,290.49,290.63,290.45,290.54,2100.0,290.49,290.63,290.45,290.54,2100.0
2017-05-04 13:10:00,290.5,290.7,290.45,290.56,3174.0,290.5,290.7,290.45,290.56,3174.0
2017-05-04 13:20:00,290.59,290.61,290.37,290.37,2990.0,290.59,290.61,290.37,290.37,2990.0
2017-05-04 13:30:00,290.2,290.2,289.67,289.91,2200.0,290.2,290.2,289.67,289.91,2200.0
2017-05-04 13:40:00,289.95,290.08,289.91,290.08,1977.0,289.95,290.08,289.91,290.08,1977.0
2017-05-04 13:50:00,290.11,290.12,290.02,290.02,800.0,290.11,290.12,290.02,290.02,800.0
2017-05-04 14:00:00,290.25,290.32,290.16,290.2,700.0,290.25,290.32,290.16,290.2,700.0
2017-05-04 14:10:00,290.06,290.3,289.99,290.0,2300.0,290.06,290.3,289.99,290.0,2300.0
2017-05-04 14:20:00,289.96,290.27,289.78,290.16,1910.0,289.96,290.27,289.78,290.16,1910.0
2017-05-04 14:30:00,290.12,290.33,290.11,290.21,2900.0,290.12,290.33,290.11,290.21,2900.0
2017-05-04 14:40:00,290.3,290.95,290.3,290.86,2615.0,290.3,290.95,290.3,290.86,2615.0
2017-05-04 14:50:00,290.99,290.99,290.7,290.78,5317.0,290.99,290.99,290.7,290.78,5317.0
2017-05-04 15:00:00,290.79,290.93,290.65,290.78,6198.0,290.79,290.93,290.65,290.78,6198.0
2017-05-04 15:10:00,290.73,291.04,290.64,291.04,5600.0,290.73,291.04,290.64,291.04,5600.0
2017-05-04 15:20:00,291.06,291.24,290.9,291.11,7592.0,291.06,291.24,290.9,291.11,7592.0
2017-05-04 15:30:00,291.1,291.43,290.86,291.34,7870.0,291.1,291.43,290.86,291.34,7870.0
2017-05-04 15:40:00,291.37,291.97,291.36,291.94,18103.0,291.37,291.97,291.36,291.94,18103.0
2017-05-04 15:50:00,291.94,292.39,291.88,292.21,42163.0,291.94,292.39,291.88,292.21,42163.0
2017-05-05 09:30:00,292.92,293.85,292.0,292.01,10886.0,292.92,293.85,292.0,292.01,10886.0
2017-05-05 09:40:00,292.0,293.06,291.65,292.96,7139.0,292.0,293.06,291.65,292.96,7139.0
2017-05-05 09:50:00,292.9,292.9,291.84,292.21,6688.0,292.9,292.9,291.84,292.21,6688.0
2017-05-05 10:00:00,292.03,292.05,291.73,292.0,4003.0,292.03,292.05,291.73,292.0,4003.0
2017-05-05 10:10:00,292.19,292.44,292.0,292.35,7483.0,292.19,292.44,292.0,292.35,7483.0
2017-05-05 10:20:00,292.19,292.75,292.06,292.54,6875.0,292.19,292.75,292.06,292.54,6875.0
2017-05-05 10:30:00,292.54,292.99,292.31,292.58,5829.0,292.54,292.99,292.31,292.58,5829.0
2017-05-05 10:40:00,292.53,292.98,292.5,292.93,4793.0,292.53,292.98,292.5,292.93,4793.0
2017-05-05 10:50:00,292.97,293.02,292.58,292.64,10054.0,292.97,293.02,292.58,292.64,10054.0
2017-05-05 11:00:00,292.54,292.67,292.39,292.52,4700.0,292.54,292.67,292.39,292.52,4700.0
2017-05-05 11:10:00,292.61,292.94,292.47,292.93,5253.0,292.61,292.94,292.47,292.93,5253.0
2017-05-05 11:20:00,292.82,293.11,292.64,292.78,9044.0,292.82,293.11,292.64,292.78,9044.0
2017-05-05 11:30:00,292.9,293.21,292.9,293.21,2400.0,292.9,293.21,292.9,293.21,2400.0
2017-05-05 11:40:00,293.2,293.33,292.86,293.33,6337.0,293.2,293.33,292.86,293.33,6337.0
2017-05-05 11:50:00,293.3,293.38,293.16,293.38,1812.0,293.3,293.38,293.16,293.38,1812.0
2017-05-05 12:00:00,293.35,293.58,293.29,293.57,7351.0,293.35,293.58,293.29,293.57,7351.0
2017-05-05 12:10:00,293.65,293.79,293.52,293.79,2550.0,293.65,293.79,293.52,293.79,2550.0
2017-05-05 12:20:00,293.69,293.95,293.69,293.78,3636.0,293.69,293.95,293.69,293.78,3636.0
2017-05-05 12:30:00,293.66,293.66,293.13,293.4,4110.0,293.66,293.66,293.13,293.4,4110.0
2017-05-05 12:40:00,293.37,293.45,293.31,293.45,2100.0,293.37,293.45,293.31,293.45,2100.0
2017-05-05 12:50:00,293.69,293.69,293.34,293.6,2612.0,293.69,293.69,293.34,293.6,2612.0
2017-05-05 13:00:00,293.48,293.57,293.2,293.2,1513.0,293.48,293.57,293.2,293.2,1513.0
2017-05-05 13:10:00,293.23,293.23,292.81,292.9,3063.0,293.23,293.23,292.81,292.9,3063.0
2017-05-05 13:20:00,292.85,293.58,292.85,293.58,7822.0,292.85,293.58,292.85,293.58,7822.0
2017-05-05 13:30:00,293.54,293.65,293.08,293.5,6513.0,293.54,293.65,293.08,293.5,6513.0
2017-05-05 13:40:00,293.5,293.7,293.46,293.7,1100.0,293.5,293.7,293.46,293.7,1100.0
2017-05-05 13:50:00,293.53,293.7,293.52,293.7,4763.0,293.53,293.7,293.52,293.7,4763.0
2017-05-05 14:00:00,293.58,293.86,293.53,293.84,3270.0,293.58,293.86,293.53,293.84,3270.0
2017-05-05 14:10:00,293.87,294.15,293.74,294.15,3282.0,293.87,294.15,293.74,294.15,3282.0
2017-05-05 14:20:00,294.04,294.36,293.95,294.32,3900.0,294.04,294.36,293.95,294.32,3900.0
2017-05-05 14:30:00,294.13,294.37,294.06,294.19,3615.0,294.13,294.37,294.06,294.19,3615.0
2017-05-05 14:40:00,294.06,294.23,293.99,294.2,2604.0,294.06,294.23,293.99,294.2,2604.0
2017-05-05 14:50:00,294.33,294.33,293.97,294.04,4870.0,294.33,294.33,293.97,294.04,4870.0
2017-05-05 15:00:00,294.05,294.16,293.9,294.16,2700.0,294.05,294.16,293.9,294.16,2700.0
2017-05-05 15:10:00,294.2,294.5,294.19,294.49,5376.0,294.2,294.5,294.19,294.49,5376.0
2017-05-05 15:20:00,294.42,294.68,294.12,294.5,10068.0,294.42,294.68,294.12,294.5,10068.0
2017-05-05 15:30:00,294.5,294.89,294.43,294.78,15444.0,294.5,294.89,294.43,294.78,15444.0
2017-05-05 15:40:00,294.76,295.34,294.76,295.34,25012.0,294.76,295.34,294.76,295.34,25012.0
2017-05-05 15:50:00,295.42,296.17,295.36,295.47,98633.0,295.42,296.17,295.36,295.47,98633.0
2017-05-08 09:30:00,296.0,296.13,294.04,294.75,13617.0,296.0,296.13,294.04,294.75,13617.0
2017-05-08 09:40:00,294.79,295.91,294.63,295.71,15955.0,294.79,295.91,294.63,295.71,15955.0
2017-05-08 09:50:00,295.58,296.85,295.53,296.75,10896.0,295.58,296.85,295.53,296.75,10896.0
2017-05-08 10:00:00,296.86,296.96,296.46,296.54,11481.0,296.86,296.96,296.46,296.54,11481.0
2017-05-08 10:10:00,296.54,297.55,296.5,297.42,15438.0,296.54,297.55,296.5,297.42,15438.0
2017-05-08 10:20:00,297.42,298.13,297.3,297.39,14267.0,297.42,298.13,297.3,297.39,14267.0
2017-05-08 10:30:00,297.38,297.38,296.09,296.26,5806.0,297.38,297.38,296.09,296.26,5806.0
2017-05-08 10:40:00,296.17,297.13,296.17,296.4,5990.0,296.17,297.13,296.17,296.4,5990.0
2017-05-08 10:50:00,296.56,296.8,296.16,296.55,8307.0,296.56,296.8,296.16,296.55,8307.0
2017-05-08 11:00:00,296.55,296.99,296.55,296.95,6598.0,296.55,296.99,296.55,296.95,6598.0
2017-05-08 11:10:00,296.87,296.92,296.48,296.48,5900.0,296.87,296.92,296.48,296.48,5900.0
2017-05-08 11:20:00,296.54,296.69,296.05,296.69,9310.0,296.54,296.69,296.05,296.69,9310.0
2017-05-08 11:30:00,296.66,296.94,296.57,296.74,4000.0,296.66,296.94,296.57,296.74,4000.0
2017-05-08 11:40:00,296.76,297.5,296.75,297.5,5100.0,296.76,297.5,296.75,297.5,5100.0
2017-05-08 11:50:00,297.58,297.74,297.25,297.34,7598.0,297.58,297.74,297.25,297.34,7598.0
2017-05-08 12:00:00,297.36,297.36,296.89,296.89,1900.0,297.36,297.36,296.89,296.89,1900.0
2017-05-08 12:10:00,296.95,297.49,296.76,297.42,6000.0,296.95,297.49,296.76,297.42,6000.0
2017-05-08 12:20:00,297.38,297.8,297.35,297.72,6523.0,297.38,297.8,297.35,297.72,6523.0
2017-05-08 12:30:00,297.69,297.74,297.3,297.46,3391.0,297.69,297.74,297.3,297.46,3391.0
2017-05-08 12:40:00,297.46,297.71,297.21,297.56,5300.0,297.46,297.71,297.21,297.56,5300.0
2017-05-08 12:50:00,297.49,297.65,297.43,297.47,5104.0,297.49,297.65,297.43,297.47,5104.0
2017-05-08 13:00:00,297.47,297.7,297.18,297.19,6973.0,297.47,297.7,297.18,297.19,6973.0
2017-05-08 13:10:00,297.15,297.26,296.71,297.14,9207.0,297.15,297.26,296.71,297.14,9207.0
2017-05-08 13:20:00,297.12,297.16,296.82,297.11,14950.0,297.12,297.16,296.82,297.11,14950.0
2017-05-08 13:30:00,297.11,297.68,297.07,297.59,8874.0,297.11,297.68,297.07,297.59,8874.0
2017-05-08 13:40:00,297.67,297.67,297.41,297.59,3250.0,297.67,297.67,297.41,297.59,3250.0
2017-05-08 13:50:00,297.53,297.76,297.53,297.61,4103.0,297.53,297.76,297.53,297.61,4103.0
2017-05-08 14:00:00,297.52,297.88,297.47,297.87,14531.0,297.52,297.88,297.47,297.87,14531.0
2017-05-08 14:10:00,297.88,297.88,297.27,297.36,5317.0,297.88,297.88,297.27,297.36,5317.0
2017-05-08 14:20:00,297.4,297.45,297.18,297.22,3371.0,297.4,297.45,297.18,297.22,3371.0
2017-05-08 14:30:00,297.16,297.17,296.88,296.88,1000.0,297.16,297.17,296.88,296.88,1000.0
2017-05-08 14:40:00,296.94,297.18,296.93,297.06,4884.0,296.94,297.18,296.93,297.06,4884.0
2017-05-08 14:50:00,297.04,297.09,296.73,296.88,3800.0,297.04,297.09,296.73,296.88,3800.0
2017-05-08 15:00:00,296.88,297.27,296.75,297.27,5195.0,296.88,297.27,296.75,297.27,5195.0
2017-05-08 15:10:00,297.35,297.36,297.12,297.23,4409.0,297.35,297.36,297.12,297.23,4409.0
2017-05-08 15:20:00,297.13,297.28,296.72,296.72,5540.0,297.13,297.28,296.72,296.72,5540.0
2017-05-08 15:30:00,296.72,296.99,296.68,296.94,5897.0,296.72,296.99,296.68,296.94,5897.0
2017-05-08 15:40:00,296.93,297.12,296.83,297.07,8300.0,296.93,297.12,296.83,297.07,8300.0
2017-05-08 15:50:00,297.09,297.73,297.07,297.39,52298.0,297.09,297.73,297.07,297.39,52298.0
2017-05-09 09:30:00,298.06,298.08,297.62,297.87,8530.0,298.06,298.08,297.62,297.87,8530.0
2017-05-09 09:40:00,297.82,298.84,297.82,298.34,10102.0,297.82,298.84,297.82,298.34,10102.0
2017-05-09 09:50:00,298.14,298.41,297.7,298.41,6238.0,298.14,298.41,297.7,298.41,6238.0
2017-05-09 10:00:00,298.21,299.55,298.08,299.28,14191.0,298.21,299.55,298.08,299.28,14191.0
2017-05-09 10:10:00,299.26,300.06,299.2,300.03,20196.0,299.26,300.06,299.2,300.03,20196.0
2017-05-09 10:20:00,300.08,300.28,299.77,300.0,16140.0,300.08,300.28,299.77,300.0,16140.0
2017-05-09 10:30:00,300.14,300.66,300.06,300.12,20932.0,300.14,300.66,300.06,300.12,20932.0
2017-05-09 10:40:00,300.22,300.83,300.1,300.83,6416.0,300.22,300.83,300.1,300.83,6416.0
2017-05-09 10:50:00,300.82,301.4,300.8,300.81,18778.0,300.82,301.4,300.8,300.81,18778.0
2017-05-09 11:00:00,300.81,301.01,300.56,300.56,4214.0,300.81,301.01,300.56,300.56,4214.0
2017-05-09 11:10:00,300.56,301.0,300.39,300.75,5919.0,300.56,301.0,300.39,300.75,5919.0
2017-05-09 11:20:00,300.7,300.87,300.44,300.48,6551.0,300.7,300.87,300.44,300.48,6551.0
2017-05-09 11:30:00,300.61,300.81,300.32,300.55,6900.0,300.61,300.81,300.32,300.55,6900.0
2017-05-09 11:40:00,300.48,300.48,300.3,300.45,11964.0,300.48,300.48,300.3,300.45,11964.0
2017-05-09 11:50:00,300.32,300.32,299.88,299.97,10473.0,300.32,300.32,299.88,299.97,10473.0
2017-05-09 12:00:00,299.93,299.93,299.54,299.59,3700.0,299.93,299.93,299.54,299.59,3700.0
2017-05-09 12:10:00,299.67,299.67,299.13,299.21,7449.0,299.67,299.67,299.13,299.21,7449.0
2017-05-09 12:20:00,299.16,299.23,298.52,298.53,10784.0,299.16,299.23,298.52,298.53,10784.0
2017-05-09 12:30:00,298.61,298.7,298.3,298.58,11212.0,298.61,298.7,298.3,298.58,11212.0
2017-05-09 12:40:00,298.62,299.36,298.62,299.1,10640.0,298.62,299.36,298.62,299.1,10640.0
2017-05-09 12:50:00,299.11,299.35,299.02,299.23,9296.0,299.11,299.35,299.02,299.23,9296.0
2017-05-09 13:00:00,299.31,299.6,299.28,299.58,4600.0,299.31,299.6,299.28,299.58,4600.0
2017-05-09 13:10:00,299.66,299.95,299.66,299.88,2900.0,299.66,299.95,299.66,299.88,2900.0
2017-05-09 13:20:00,299.82,299.82,299.18,299.36,5000.0,299.82,299.82,299.18,299.36,5000.0
2017-05-09 13:30:00,299.29,299.36,298.91,299.0,3152.0,299.29,299.36,298.91,299.0,3152.0
2017-05-09 13:40:00,299.01,299.11,298.81,298.81,3700.0,299.01,299.11,298.81,298.81,3700.0
2017-05-09 13:50:00,298.74,298.91,298.73,298.85,4117.0,298.74,298.91,298.73,298.85,4117.0
2017-05-09 14:00:00,298.77,299.01,298.54,299.01,6469.0,298.77,299.01,298.54,299.01,6469.0
2017-05-09 14:10:00,299.07,299.33,298.95,299.32,5561.0,299.07,299.33,298.95,299.32,5561.0
2017-05-09 14:20:00,299.16,299.51,299.12,299.29,5400.0,299.16,299.51,299.12,299.29,5400.0
2017-05-09 14:30:00,299.16,299.22,298.86,299.22,5123.0,299.16,299.22,298.86,299.22,5123.0
2017-05-09 14:40:00,299.28,299.33,298.87,298.87,6840.0,299.28,299.33,298.87,298.87,6840.0
2017-05-09 14:50:00,298.9,299.19,298.84,298.84,4745.0,298.9,299.19,298.84,298.84,4745.0
2017-05-09 15:00:00,298.89,299.38,298.89,299.16,6100.0,298.89,299.38,298.89,299.16,6100.0
2017-05-09 15:10:00,299.16,299.2,298.98,299.14,7700.0,299.16,299.2,298.98,299.14,7700.0
2017-05-09 15:20:00,299.11,299.25,299.03,299.21,9117.0,299.11,299.25,299.03,299.21,9117.0
2017-05-09 15:30:00,299.21,299.21,298.87,298.87,8744.0,299.21,299.21,298.87,298.87,8744.0
2017-05-09 15:40:00,298.95,299.25,298.75,298.84,10191.0,298.95,299.25,298.75,298.84,10191.0
2017-05-09 15:50:00,298.92,299.73,298.87,299.56,67700.0,298.92,299.73,298.87,299.56,67700.0
2017-05-10 09:30:00,299.42,299.92,297.82,298.33,12214.0,299.42,299.92,297.82,298.33,12214.0
2017-05-10 09:40:00,298.33,299.12,297.74,298.04,11306.0,298.33,299.12,297.74,298.04,11306.0
2017-05-10 09:50:00,298.01,298.35,297.55,298.2,6381.0,298.01,298.35,297.55,298.2,6381.0
2017-05-10 10:00:00,298.21,299.61,298.06,299.31,9631.0,298.21,299.61,298.06,299.31,9631.0
2017-05-10 10:10:00,299.31,299.5,299.12,299.24,6010.0,299.31,299.5,299.12,299.24,6010.0
2017-05-10 10:20:00,299.26,299.72,299.26,299.33,3614.0,299.26,299.72,299.26,299.33,3614.0
2017-05-10 10:30:00,299.42,299.61,299.06,299.43,4882.0,299.42,299.61,299.06,299.43,4882.0
2017-05-10 10:40:00,299.31,299.39,298.58,298.84,10015.0,299.31,299.39,298.58,298.84,10015.0
2017-05-10 10:50:00,298.94,298.94,298.27,298.7,4754.0,298.94,298.94,298.27,298.7,4754.0
2017-05-10 11:00:00,298.82,298.88,298.48,298.74,7447.0,298.82,298.88,298.48,298.74,7447.0
2017-05-10 11:10:00,298.68,298.97,298.56,298.59,5450.0,298.68,298.97,298.56,298.59,5450.0
2017-05-10 11:20:00,298.5,298.74,298.32,298.34,7774.0,298.5,298.74,298.32,298.34,7774.0
2017-05-10 11:30:00,298.26,298.59,298.04,298.44,6420.0,298.26,298.59,298.04,298.44,6420.0
2017-05-10 11:40:00,298.46,298.58,298.03,298.58,4484.0,298.46,298.58,298.03,298.58,4484.0
2017-05-10 11:50:00,298.48,298.63,298.34,298.5,7666.0,298.48,298.63,298.34,298.5,7666.0
2017-05-10 12:00:00,298.5,298.66,298.3,298.43,3550.0,298.5,298.66,298.3,298.43,3550.0
2017-05-10 12:10:00,298.44,298.61,298.36,298.55,4500.0,298.44,298.61,298.36,298.55,4500.0
2017-05-10 12:20:00,298.42,298.98,298.35,298.89,5809.0,298.42,298.98,298.35,298.89,5809.0
2017-05-10 12:30:00,298.87,298.87,298.36,298.52,6216.0,298.87,298.87,298.36,298.52,6216.0
2017-05-10 12:40:00,298.55,298.67,298.37,298.57,3901.0,298.55,298.67,298.37,298.57,3901.0
2017-05-10 12:50:00,298.6,298.94,298.6,298.74,4144.0,298.6,298.94,298.6,298.74,4144.0
2017-05-10 13:00:00,298.88,298.94,298.05,298.13,5343.0,298.88,298.94,298.05,298.13,5343.0
2017-05-10 13:10:00,298.04,298.04,297.71,297.98,4803.0,298.04,298.04,297.71,297.98,4803.0
2017-05-10 13:20:00,297.94,298.45,297.86,298.45,5323.0,297.94,298.45,297.86,298.45,5323.0
2017-05-10 13:30:00,298.52,298.54,298.19,298.19,1900.0,298.52,298.54,298.19,298.19,1900.0
2017-05-10 13:40:00,298.43,298.85,298.4,298.75,2429.0,298.43,298.85,298.4,298.75,2429.0
2017-05-10 13:50:00,298.59,298.89,298.57,298.62,1527.0,298.59,298.89,298.57,298.62,1527.0
2017-05-10 14:00:00,298.74,299.01,298.4,298.67,6232.0,298.74,299.01,298.4,298.67,6232.0
2017-05-10 14:10:00,298.86,299.0,298.71,298.78,5959.0,298.86,299.0,298.71,298.78,5959.0
2017-05-10 14:20:00,298.79,299.01,298.66,298.96,8770.0,298.79,299.01,298.66,298.96,8770.0
2017-05-10 14:30:00,298.95,299.12,298.74,298.81,17419.0,298.95,299.12,298.74,298.81,17419.0
2017-05-10 14:40:00,298.88,298.93,298.64,298.73,7679.0,298.88,298.93,298.64,298.73,7679.0
2017-05-10 14:50:00,298.81,298.85,298.65,298.67,3500.0,298.81,298.85,298.65,298.67,3500.0
2017-05-10 15:00:00,298.74,298.95,298.7,298.72,3700.0,298.74,298.95,298.7,298.72,3700.0
2017-05-10 15:10:00,298.69,298.77,298.55,298.66,7573.0,298.69,298.77,298.55,298.66,7573.0
2017-05-10 15:20:00,298.56,298.61,298.1,298.14,6198.0,298.56,298.61,298.1,298.14,6198.0
2017-05-10 15:30:00,298.17,298.38,298.03,298.37,7588.0,298.17,298.38,298.03,298.37,7588.0
2017-05-10 15:40:00,298.33,298.69,298.23,298.67,7623.0,298.33,298.69,298.23,298.67,7623.0
2017-05-10 15:50:00,298.93,299.49,298.69,299.47,47250.0,298.93,299.49,298.69,299.47,47250.0
2017-05-11 09:30:00,298.54,299.95,298.54,299.06,10922.0,298.54,299.95,298.54,299.06,10922.0
2017-05-11 09:40:00,299.02,299.17,298.23,298.28,13098.0,299.02,299.17,298.23,298.28,13098.0
2017-05-11 09:50:00,298.19,298.3,297.1,297.91,12851.0,298.19,298.3,297.1,297.91,12851.0
2017-05-11 10:00:00,297.95,298.26,296.02,296.71,32474.0,297.95,298.26,296.02,296.71,32474.0
2017-05-11 10:10:00,296.9,297.9,296.9,297.56,15315.0,296.9,297.9,296.9,297.56,15315.0
2017-05-11 10:20:00,297.64,297.83,296.58,297.33,17646.0,297.64,297.83,296.58,297.33,17646.0
2017-05-11 10:30:00,297.03,297.41,296.58,297.06,11361.0,297.03,297.41,296.58,297.06,11361.0
2017-05-11 10:40:00,297.07,297.97,297.05,297.96,11850.0,297.07,297.97,297.05,297.96,11850.0
2017-05-11 10:50:00,298.08,298.1,297.58,297.72,5529.0,298.08,298.1,297.58,297.72,5529.0
2017-05-11 11:00:00,297.79,298.37,297.74,298.18,12132.0,297.79,298.37,297.74,298.18,12132.0
2017-05-11 11:10:00,298.24,298.32,297.57,297.57,11732.0,298.24,298.32,297.57,297.57,11732.0
2017-05-11 11:20:00,297.77,298.19,297.67,298.0,5800.0,297.77,298.19,297.67,298.0,5800.0
2017-05-11 11:30:00,298.01,298.19,297.92,297.96,6281.0,298.01,298.19,297.92,297.96,6281.0
2017-05-11 11:40:00,297.91,298.01,297.25,297.83,9100.0,297.91,298.01,297.25,297.83,9100.0
2017-05-11 11:50:00,297.94,298.53,297.77,298.51,2700.0,297.94,298.53,297.77,298.51,2700.0
2017-05-11 12:00:00,298.56,298.73,298.54,298.62,2500.0,298.56,298.73,298.54,298.62,2500.0
2017-05-11 12:10:00,298.63,298.81,298.09,298.81,4500.0,298.63,298.81,298.09,298.81,4500.0
2017-05-11 12:20:00,298.88,298.88,298.78,298.82,1600.0,298.88,298.88,298.78,298.82,1600.0
2017-05-11 12:30:00,298.85,299.04,298.66,298.66,5566.0,298.85,299.04,298.66,298.66,5566.0
2017-05-11 12:40:00,298.49,298.72,298.33,298.59,7520.0,298.49,298.72,298.33,298.59,7520.0
2017-05-11 12:50:00,298.58,298.63,298.31,298.31,1081.0,298.58,298.63,298.31,298.31,1081.0
2017-05-11 13:00:00,298.4,298.73,298.4,298.6,4825.0,298.4,298.73,298.4,298.6,4825.0
2017-05-11 13:10:00,298.69,299.03,298.59,298.86,4203.0,298.69,299.03,298.59,298.86,4203.0
2017-05-11 13:20:00,298.78,299.01,298.78,299.01,1400.0,298.78,299.01,298.78,299.01,1400.0
2017-05-11 13:30:00,299.01,299.31,298.97,299.31,4500.0,299.01,299.31,298.97,299.31,4500.0
2017-05-11 13:40:00,299.39,299.75,299.39,299.75,3954.0,299.39,299.75,299.39,299.75,3954.0
2017-05-11 13:50:00,299.74,299.89,299.57,299.89,4200.0,299.74,299.89,299.57,299.89,4200.0
2017-05-11 14:00:00,299.9,300.07,299.73,299.73,7792.0,299.9,300.07,299.73,299.73,7792.0
2017-05-11 14:10:00,299.83,300.0,299.77,300.0,5054.0,299.83,300.0,299.77,300.0,5054.0
2017-05-11 14:20:00,300.07,300.34,299.98,300.25,2040.0,300.07,300.34,299.98,300.25,2040.0
2017-05-11 14:30:00,300.26,300.3,300.16,300.3,2600.0,300.26,300.3,300.16,300.3,2600.0
2017-05-11 14:40:00,300.4,300.43,299.92,300.1,7378.0,300.4,300.43,299.92,300.1,7378.0
2017-05-11 14:50:00,300.0,300.0,299.51,299.59,4000.0,300.0,300.0,299.51,299.59,4000.0
2017-05-11 15:00:00,299.59,299.79,299.24,299.24,3001.0,299.59,299.79,299.24,299.24,3001.0
2017-05-11 15:10:00,299.33,299.78,299.3,299.51,6084.0,299.33,299.78,299.3,299.51,6084.0
2017-05-11 15:20:00,299.58,299.58,299.23,299.35,3172.0,299.58,299.58,299.23,299.35,3172.0
2017-05-11 15:30:00,299.37,299.77,299.29,299.77,10682.0,299.37,299.77,299.29,299.77,10682.0
2017-05-11 15:40:00,299.77,299.89,299.52,299.61,10709.0,299.77,299.89,299.52,299.61,10709.0
2017-05-11 15:50:00,299.66,299.93,299.6,299.86,20625.0,299.66,299.93,299.6,299.86,20625.0
2017-05-12 09:30:00,299.65,299.65,297.11,297.27,20045.0,299.65,299.65,297.11,297.27,20045.0
2017-05-12 09:40:00,297.02,297.53,296.18,297.23,23244.0,297.02,297.53,296.18,297.23,23244.0
2017-05-12 09:50:00,296.83,297.27,296.55,297.0,11295.0,296.83,297.27,296.55,297.0,11295.0
2017-05-12 10:00:00,297.04,297.4,296.66,296.73,9087.0,297.04,297.4,296.66,296.73,9087.0
2017-05-12 10:10:00,296.91,297.82,296.81,297.56,10146.0,296.91,297.82,296.81,297.56,10146.0
2017-05-12 10:20:00,297.53,297.97,296.58,297.02,13049.0,297.53,297.97,296.58,297.02,13049.0
2017-05-12 10:30:00,297.13,297.83,297.13,297.52,5452.0,297.13,297.83,297.13,297.52,5452.0
2017-05-12 10:40:00,297.57,298.13,297.37,297.68,8333.0,297.57,298.13,297.37,297.68,8333.0
2017-05-12 10:50:00,297.77,297.77,297.13,297.29,6044.0,297.77,297.77,297.13,297.29,6044.0
2017-05-12 11:00:00,297.38,298.22,297.37,297.47,10004.0,297.38,298.22,297.37,297.47,10004.0
2017-05-12 11:10:00,297.51,298.0,297.48,298.0,11602.0,297.51,298.0,297.48,298.0,11602.0
2017-05-12 11:20:00,297.89,298.22,297.85,298.04,14158.0,297.89,298.22,297.85,298.04,14158.0
2017-05-12 11:30:00,297.97,298.33,297.89,298.32,10050.0,297.97,298.33,297.89,298.32,10050.0
2017-05-12 11:40:00,298.11,298.3,297.9,297.91,3592.0,298.11,298.3,297.9,297.91,3592.0
2017-05-12 11:50:00,297.97,298.03,297.79,297.8,7020.0,297.97,298.03,297.79,297.8,7020.0
2017-05-12 12:00:00,297.87,298.32,297.86,297.92,5160.0,297.87,298.32,297.86,297.92,5160.0
2017-05-12 12:10:00,297.92,298.07,297.82,297.92,2800.0,297.92,298.07,297.82,297.92,2800.0
2017-05-12 12:20:00,297.95,298.17,297.81,297.91,8280.0,297.95,298.17,297.81,297.91,8280.0
2017-05-12 12:30:00,297.74,297.95,297.59,297.59,10988.0,297.74,297.95,297.59,297.59,10988.0
2017-05-12 12:40:00,297.59,297.87,297.46,297.87,1562.0,297.59,297.87,297.46,297.87,1562.0
2017-05-12 12:50:00,297.85,298.07,297.79,298.01,3946.0,297.85,298.07,297.79,298.01,3946.0
2017-05-12 13:00:00,297.88,298.05,297.86,298.03,2800.0,297.88,298.05,297.86,298.03,2800.0
2017-05-12 13:10:00,297.96,298.01,297.67,297.91,5636.0,297.96,298.01,297.67,297.91,5636.0
2017-05-12 13:20:00,297.83,298.2,297.78,298.2,3000.0,297.83,298.2,297.78,298.2,3000.0
2017-05-12 13:30:00,298.07,298.23,297.88,297.93,5526.0,298.07,298.23,297.88,297.93,5526.0
2017-05-12 13:40:00,297.94,297.95,297.7,297.81,1700.0,297.94,297.95,297.7,297.81,1700.0
2017-05-12 13:50:00,297.82,297.92,297.6,297.6,5470.0,297.82,297.92,297.6,297.6,5470.0
2017-05-12 14:00:00,297.49,297.49,297.07,297.15,5114.0,297.49,297.49,297.07,297.15,5114.0
2017-05-12 14:10:00,297.16,297.6,297.16,297.48,4399.0,297.16,297.6,297.16,297.48,4399.0
2017-05-12 14:20:00,297.47,297.58,297.05,297.06,4874.0,297.47,297.58,297.05,297.06,4874.0
2017-05-12 14:30:00,297.19,297.39,297.08,297.2,5000.0,297.19,297.39,297.08,297.2,5000.0
2017-05-12 14:40:00,297.22,297.29,297.17,297.17,2853.0,297.22,297.29,297.17,297.17,2853.0
2017-05-12 14:50:00,297.16,297.31,297.11,297.23,2812.0,297.16,297.31,297.11,297.23,2812.0
2017-05-12 15:00:00,297.25,297.46,297.14,297.46,5101.0,297.25,297.46,297.14,297.46,5101.0
2017-05-12 15:10:00,297.4,297.4,297.14,297.25,7371.0,297.4,297.4,297.14,297.25,7371.0
2017-05-12 15:20:00,297.17,297.31,296.87,296.9,7601.0,297.17,297.31,296.87,296.9,7601.0
2017-05-12 15:30:00,296.94,297.03,296.86,296.97,12254.0,296.94,297.03,296.86,296.97,12254.0
2017-05-12 15:40:00,297.04,297.31,296.99,297.22,15917.0,297.04,297.31,296.99,297.22,15917.0
2017-05-12 15:50:00,297.24,297.53,297.15,297.51,36334.0,297.24,297.53,297.15,297.51,36334.0
2017-05-15 09:30:00,298.41,299.45,297.37,298.61,12168.0,298.41,299.45,297.37,298.61,12168.0
2017-05-15 09:40:00,298.45,299.07,297.6,297.7,19718.0,298.45,299.07,297.6,297.7,19718.0
2017-05-15 09:50:00,297.7,298.19,297.7,298.0,8141.0,297.7,298.19,297.7,298.0,8141.0
2017-05-15 10:00:00,298.16,298.69,298.07,298.69,8077.0,298.16,298.69,298.07,298.69,8077.0
2017-05-15 10:10:00,298.69,299.02,298.35,298.86,6163.0,298.69,299.02,298.35,298.86,6163.0
2017-05-15 10:20:00,298.72,299.35,298.72,299.09,13574.0,298.72,299.35,298.72,299.09,13574.0
2017-05-15 10:30:00,299.11,299.54,298.94,299.47,4903.0,299.11,299.54,298.94,299.47,4903.0
2017-05-15 10:40:00,299.47,299.88,299.29,299.83,9026.0,299.47,299.88,299.29,299.83,9026.0
2017-05-15 10:50:00,299.84,299.84,299.14,299.33,11984.0,299.84,299.84,299.14,299.33,11984.0
2017-05-15 11:00:00,299.34,299.52,299.14,299.39,4600.0,299.34,299.52,299.14,299.39,4600.0
2017-05-15 11:10:00,299.47,299.61,299.22,299.47,6671.0,299.47,299.61,299.22,299.47,6671.0
2017-05-15 11:20:00,299.51,299.65,299.31,299.65,3575.0,299.51,299.65,299.31,299.65,3575.0
2017-05-15 11:30:00,299.7,299.73,299.3,299.44,7660.0,299.7,299.73,299.3,299.44,7660.0
2017-05-15 11:40:00,299.27,299.33,298.57,298.61,10100.0,299.27,299.33,298.57,298.61,10100.0
2017-05-15 11:50:00,298.53,298.77,298.06,298.22,12129.0,298.53,298.77,298.06,298.22,12129.0
2017-05-15 12:00:00,298.09,298.26,298.09,298.12,1900.0,298.09,298.26,298.09,298.12,1900.0
2017-05-15 12:10:00,298.26,298.27,297.86,297.87,5378.0,298.26,298.27,297.86,297.87,5378.0
2017-05-15 12:20:00,297.92,298.11,297.73,298.11,9560.0,297.92,298.11,297.73,298.11,9560.0
2017-05-15 12:30:00,298.1,298.32,298.01,298.32,2012.0,298.1,298.32,298.01,298.32,2012.0
2017-05-15 12:40:00,298.24,298.33,298.03,298.04,5975.0,298.24,298.33,298.03,298.04,5975.0
2017-05-15 12:50:00,298.05,298.12,297.68,297.91,6199.0,298.05,298.12,297.68,297.91,6199.0
2017-05-15 13:00:00,297.76,297.91,297.7,297.91,2000.0,297.76,297.91,297.7,297.91,2000.0
2017-05-15 13:10:00,297.88,298.05,297.88,297.97,4394.0,297.88,298.05,297.88,297.97,4394.0
2017-05-15 13:20:00,297.97,298.03,297.4,297.5,7430.0,297.97,298.03,297.4,297.5,7430.0
2017-05-15 13:30:00,297.53,297.67,297.33,297.39,3264.0,297.53,297.67,297.33,297.39,3264.0
2017-05-15 13:40:00,297.45,297.81,297.34,297.71,5495.0,297.45,297.81,297.34,297.71,5495.0
2017-05-15 13:50:00,297.72,297.8,297.31,297.42,7097.0,297.72,297.8,297.31,297.42,7097.0
2017-05-15 14:00:00,297.48,297.48,297.09,297.27,7533.0,297.48,297.48,297.09,297.27,7533.0
2017-05-15 14:10:00,297.22,297.25,297.0,297.16,5497.0,297.22,297.25,297.0,297.16,5497.0
2017-05-15 14:20:00,297.15,297.17,296.31,296.31,8430.0,297.15,297.17,296.31,296.31,8430.0
2017-05-15 14:30:00,296.4,296.57,296.03,296.54,9114.0,296.4,296.57,296.03,296.54,9114.0
2017-05-15 14:40:00,296.52,296.58,296.22,296.31,7567.0,296.52,296.58,296.22,296.31,7567.0
2017-05-15 14:50:00,296.35,296.39,295.18,295.56,24802.0,296.35,296.39,295.18,295.56,24802.0
2017-05-15 15:00:00,295.48,296.11,295.38,295.98,7921.0,295.48,296.11,295.38,295.98,7921.0
2017-05-15 15:10:00,295.93,295.96,295.55,295.79,22655.0,295.93,295.96,295.55,295.79,22655.0
2017-05-15 15:20:00,295.79,296.11,295.73,295.76,25327.0,295.79,296.11,295.73,295.76,25327.0
2017-05-15 15:30:00,295.7,295.95,295.22,295.36,14832.0,295.7,295.95,295.22,295.36,14832.0
2017-05-15 15:40:00,295.41,295.74,295.3,295.74,16941.0,295.41,295.74,295.3,295.74,16941.0
2017-05-15 15:50:00,295.74,295.88,295.29,295.41,50818.0,295.74,295.88,295.29,295.41,50818.0
2017-05-16 09:30:00,295.49,295.5,293.37,293.93,26502.0,295.49,295.5,293.37,293.93,26502.0
2017-05-16 09:40:00,293.78,294.6,293.75,294.4,21428.0,293.78,294.6,293.75,294.4,21428.0
2017-05-16 09:50:00,294.22,294.59,293.98,294.53,16182.0,294.22,294.59,293.98,294.53,16182.0
2017-05-16 10:00:00,294.5,295.66,293.89,295.3,14952.0,294.5,295.66,293.89,295.3,14952.0
2017-05-16 10:10:00,295.07,295.99,294.91,295.68,10026.0,295.07,295.99,294.91,295.68,10026.0
2017-05-16 10:20:00,295.72,295.84,294.51,294.76,16254.0,295.72,295.84,294.51,294.76,16254.0
2017-05-16 10:30:00,294.68,294.68,294.0,294.15,12967.0,294.68,294.68,294.0,294.15,12967.0
2017-05-16 10:40:00,294.12,294.12,293.45,293.49,11943.0,294.12,294.12,293.45,293.49,11943.0
2017-05-16 10:50:00,293.46,294.23,293.45,294.23,13556.0,293.46,294.23,293.45,294.23,13556.0
2017-05-16 11:00:00,294.23,294.67,294.12,294.52,19270.0,294.23,294.67,294.12,294.52,19270.0
2017-05-16 11:10:00,294.6,294.7,294.14,294.26,9938.0,294.6,294.7,294.14,294.26,9938.0
2017-05-16 11:20:00,294.11,294.19,293.72,293.94,5765.0,294.11,294.19,293.72,293.94,5765.0
2017-05-16 11:30:00,293.74,293.95,293.26,293.76,10444.0,293.74,293.95,293.26,293.76,10444.0
2017-05-16 11:40:00,293.72,294.9,293.72,294.9,6600.0,293.72,294.9,293.72,294.9,6600.0
2017-05-16 11:50:00,294.84,294.95,294.54,294.65,4772.0,294.84,294.95,294.54,294.65,4772.0
2017-05-16 12:00:00,294.55,294.78,294.31,294.59,11300.0,294.55,294.78,294.31,294.59,11300.0
2017-05-16 12:10:00,294.62,294.83,294.4,294.75,12842.0,294.62,294.83,294.4,294.75,12842.0
2017-05-16 12:20:00,294.85,295.23,294.58,294.96,7894.0,294.85,295.23,294.58,294.96,7894.0
2017-05-16 12:30:00,294.92,294.95,294.51,294.71,7400.0,294.92,294.95,294.51,294.71,7400.0
2017-05-16 12:40:00,294.83,294.98,294.65,294.82,6383.0,294.83,294.98,294.65,294.82,6383.0
2017-05-16 12:50:00,294.89,295.25,294.67,294.67,10000.0,294.89,295.25,294.67,294.67,10000.0
2017-05-16 13:00:00,294.58,294.63,294.15,294.62,13367.0,294.58,294.63,294.15,294.62,13367.0
2017-05-16 13:10:00,294.6,294.65,294.42,294.42,5398.0,294.6,294.65,294.42,294.42,5398.0
2017-05-16 13:20:00,294.3,294.54,294.14,294.54,6600.0,294.3,294.54,294.14,294.54,6600.0
2017-05-16 13:30:00,294.46,294.95,294.39,294.95,12920.0,294.46,294.95,294.39,294.95,12920.0
2017-05-16 13:40:00,295.04,295.04,294.76,294.84,2760.0,295.04,295.04,294.76,294.84,2760.0
2017-05-16 13:50:00,294.85,295.1,294.79,295.03,12600.0,294.85,295.1,294.79,295.03,12600.0
2017-05-16 14:00:00,294.97,295.41,294.94,295.29,12631.0,294.97,295.41,294.94,295.29,12631.0
2017-05-16 14:10:00,295.3,295.33,294.77,294.86,5700.0,295.3,295.33,294.77,294.86,5700.0
2017-05-16 14:20:00,294.77,294.91,294.39,294.6,6119.0,294.77,294.91,294.39,294.6,6119.0
2017-05-16 14:30:00,294.73,294.87,294.35,294.57,5745.0,294.73,294.87,294.35,294.57,5745.0
2017-05-16 14:40:00,294.64,294.66,294.24,294.36,7100.0,294.64,294.66,294.24,294.36,7100.0
2017-05-16 14:50:00,294.31,294.36,294.13,294.17,6200.0,294.31,294.36,294.13,294.17,6200.0
2017-05-16 15:00:00,294.13,294.33,294.09,294.09,8913.0,294.13,294.33,294.09,294.09,8913.0
2017-05-16 15:10:00,294.03,294.26,293.95,294.0,16361.0,294.03,294.26,293.95,294.0,16361.0
2017-05-16 15:20:00,293.94,294.07,293.55,293.55,17600.0,293.94,294.07,293.55,293.55,17600.0
2017-05-16 15:30:00,293.59,293.98,293.48,293.8,16500.0,293.59,293.98,293.48,293.8,16500.0
2017-05-16 15:40:00,293.89,293.99,293.32,293.41,20258.0,293.89,293.99,293.32,293.41,20258.0
2017-05-16 15:50:00,293.51,293.56,293.2,293.33,71035.0,293.51,293.56,293.2,293.33,71035.0
2017-05-17 09:30:00,292.11,293.2,291.1,292.85,23605.0,292.11,293.2,291.1,292.85,23605.0
2017-05-17 09:40:00,293.11,293.2,290.28,292.01,47468.0,293.11,293.2,290.28,292.01,47468.0
2017-05-17 09:50:00,292.07,292.1,291.3,291.54,7710.0,292.07,292.1,291.3,291.54,7710.0
2017-05-17 10:00:00,291.4,291.97,291.1,291.97,10183.0,291.4,291.97,291.1,291.97,10183.0
2017-05-17 10:10:00,291.94,292.55,291.45,291.57,19108.0,291.94,292.55,291.45,291.57,19108.0
2017-05-17 10:20:00,291.63,292.12,291.16,291.26,7920.0,291.63,292.12,291.16,291.26,7920.0
2017-05-17 10:30:00,291.34,291.67,290.54,291.09,10501.0,291.34,291.67,290.54,291.09,10501.0
2017-05-17 10:40:00,290.95,291.1,290.21,290.29,16728.0,290.95,291.1,290.21,290.29,16728.0
2017-05-17 10:50:00,290.23,290.46,289.8,290.15,17940.0,290.23,290.46,289.8,290.15,17940.0
2017-05-17 11:00:00,290.27,290.95,290.21,290.22,7916.0,290.27,290.95,290.21,290.22,7916.0
2017-05-17 11:10:00,290.28,291.11,290.24,290.87,8578.0,290.28,291.11,290.24,290.87,8578.0
2017-05-17 11:20:00,290.59,290.73,289.97,290.04,19933.0,290.59,290.73,289.97,290.04,19933.0
2017-05-17 11:30:00,290.05,290.59,289.68,290.13,56789.0,290.05,290.59,289.68,290.13,56789.0
2017-05-17 11:40:00,290.18,291.28,290.18,291.01,10783.0,290.18,291.28,290.18,291.01,10783.0
2017-05-17 11:50:00,291.12,291.51,290.91,291.19,5800.0,291.12,291.51,290.91,291.19,5800.0
2017-05-17 12:00:00,291.17,291.21,290.73,290.95,8428.0,291.17,291.21,290.73,290.95,8428.0
2017-05-17 12:10:00,290.97,290.98,290.57,290.72,7401.0,290.97,290.98,290.57,290.72,7401.0
2017-05-17 12:20:00,290.63,291.18,290.62,291.0,12868.0,290.63,291.18,290.62,291.0,12868.0
2017-05-17 12:30:00,290.96,291.29,290.88,291.21,6983.0,290.96,291.29,290.88,291.21,6983.0
2017-05-17 12:40:00,291.42,291.86,291.21,291.57,7949.0,291.42,291.86,291.21,291.57,7949.0
2017-05-17 12:50:00,291.52,292.35,291.33,292.3,13210.0,291.52,292.35,291.33,292.3,13210.0
2017-05-17 13:00:00,292.31,292.75,292.31,292.75,6337.0,292.31,292.75,292.31,292.75,6337.0
2017-05-17 13:10:00,292.8,292.95,292.67,292.75,10054.0,292.8,292.95,292.67,292.75,10054.0
2017-05-17 13:20:00,292.81,293.12,292.35,292.4,13197.0,292.81,293.12,292.35,292.4,13197.0
2017-05-17 13:30:00,292.45,292.67,292.1,292.1,11197.0,292.45,292.67,292.1,292.1,11197.0
2017-05-17 13:40:00,292.19,292.65,292.11,292.37,4557.0,292.19,292.65,292.11,292.37,4557.0
2017-05-17 13:50:00,292.68,292.8,292.29,292.5,10748.0,292.68,292.8,292.29,292.5,10748.0
2017-05-17 14:00:00,292.61,292.91,292.46,292.67,10195.0,292.61,292.91,292.46,292.67,10195.0
2017-05-17 14:10:00,292.54,292.54,291.4,291.57,11524.0,292.54,292.54,291.4,291.57,11524.0
2017-05-17 14:20:00,291.65,291.93,291.46,291.77,5309.0,291.65,291.93,291.46,291.77,5309.0
2017-05-17 14:30:00,291.81,292.25,291.46,291.48,6600.0,291.81,292.25,291.46,291.48,6600.0
2017-05-17 14:40:00,291.55,291.85,291.35,291.55,8425.0,291.55,291.85,291.35,291.55,8425.0
2017-05-17 14:50:00,291.59,292.23,291.58,292.18,6389.0,291.59,292.23,291.58,292.18,6389.0
2017-05-17 15:00:00,291.98,292.41,291.74,292.0,9218.0,291.98,292.41,291.74,292.0,9218.0
2017-05-17 15:10:00,291.89,292.08,291.68,291.92,10750.0,291.89,292.08,291.68,291.92,10750.0
2017-05-17 15:20:00,291.97,292.13,291.68,292.12,9750.0,291.97,292.13,291.68,292.12,9750.0
2017-05-17 15:30:00,292.38,292.84,292.38,292.59,15849.0,292.38,292.84,292.38,292.59,15849.0
2017-05-17 15:40:00,292.56,292.75,291.9,292.16,24548.0,292.56,292.75,291.9,292.16,24548.0
2017-05-17 15:50:00,292.16,292.35,291.83,292.09,52453.0,292.16,292.35,291.83,292.09,52453.0
2017-05-18 09:30:00,293.11,294.29,292.27,293.88,23944.0,293.11,294.29,292.27,293.88,23944.0
2017-05-18 09:40:00,294.04,294.23,293.39,293.49,19639.0,294.04,294.23,293.39,293.49,19639.0
2017-05-18 09:50:00,293.5,295.28,293.4,294.56,28450.0,293.5,295.28,293.4,294.56,28450.0
2017-05-18 10:00:00,294.55,295.6,294.42,295.09,22810.0,294.55,295.6,294.42,295.09,22810.0
2017-05-18 10:10:00,295.2,295.8,294.21,294.26,11290.0,295.2,295.8,294.21,294.26,11290.0
2017-05-18 10:20:00,294.14,294.47,293.02,293.75,12836.0,294.14,294.47,293.02,293.75,12836.0
2017-05-18 10:30:00,293.85,294.3,293.47,293.82,14520.0,293.85,294.3,293.47,293.82,14520.0
2017-05-18 10:40:00,294.03,294.22,293.01,293.34,26316.0,294.03,294.22,293.01,293.34,26316.0
2017-05-18 10:50:00,293.34,294.47,293.19,294.0,14717.0,293.34,294.47,293.19,294.0,14717.0
2017-05-18 11:00:00,294.05,294.38,293.84,294.2,10180.0,294.05,294.38,293.84,294.2,10180.0
2017-05-18 11:10:00,294.12,295.1,294.11,295.08,7300.0,294.12,295.1,294.11,295.08,7300.0
2017-05-18 11:20:00,295.03,295.63,294.97,295.22,10500.0,295.03,295.63,294.97,295.22,10500.0
2017-05-18 11:30:00,295.17,296.26,295.17,295.3,23628.0,295.17,296.26,295.17,295.3,23628.0
2017-05-18 11:40:00,295.38,295.85,295.07,295.78,9971.0,295.38,295.85,295.07,295.78,9971.0
2017-05-18 11:50:00,295.71,296.24,295.71,296.06,10559.0,295.71,296.24,295.71,296.06,10559.0
2017-05-18 12:00:00,296.15,296.95,296.1,296.89,19227.0,296.15,296.95,296.1,296.89,19227.0
2017-05-18 12:10:00,296.95,298.0,296.94,297.5,14806.0,296.95,298.0,296.94,297.5,14806.0
2017-05-18 12:20:00,297.42,298.97,297.38,298.63,23358.0,297.42,298.97,297.38,298.63,23358.0
2017-05-18 12:30:00,298.62,298.69,298.19,298.41,15465.0,298.62,298.69,298.19,298.41,15465.0
2017-05-18 12:40:00,298.15,298.15,297.75,297.94,11674.0,298.15,298.15,297.75,297.94,11674.0
2017-05-18 12:50:00,297.74,298.24,297.64,297.87,10224.0,297.74,298.24,297.64,297.87,10224.0
2017-05-18 13:00:00,297.9,298.33,297.61,298.12,12550.0,297.9,298.33,297.61,298.12,12550.0
2017-05-18 13:10:00,298.09,298.67,298.09,298.49,17683.0,298.09,298.67,298.09,298.49,17683.0
2017-05-18 13:20:00,298.47,298.81,298.24,298.55,10385.0,298.47,298.81,298.24,298.55,10385.0
2017-05-18 13:30:00,298.48,298.54,298.05,298.27,16863.0,298.48,298.54,298.05,298.27,16863.0
2017-05-18 13:40:00,298.28,298.34,298.01,298.01,10444.0,298.28,298.34,298.01,298.01,10444.0
2017-05-18 13:50:00,298.06,299.0,298.05,298.75,15187.0,298.06,299.0,298.05,298.75,15187.0
2017-05-18 14:00:00,298.9,299.51,298.9,299.33,9252.0,298.9,299.51,298.9,299.33,9252.0
2017-05-18 14:10:00,299.22,299.22,298.66,298.84,4400.0,299.22,299.22,298.66,298.84,4400.0
2017-05-18 14:20:00,298.8,299.42,298.71,299.4,16652.0,298.8,299.42,298.71,299.4,16652.0
2017-05-18 14:30:00,299.3,299.67,299.19,299.4,9033.0,299.3,299.67,299.19,299.4,9033.0
2017-05-18 14:40:00,299.41,299.7,299.18,299.59,12931.0,299.41,299.7,299.18,299.59,12931.0
2017-05-18 14:50:00,299.49,299.51,298.4,298.57,14296.0,299.49,299.51,298.4,298.57,14296.0
2017-05-18 15:00:00,298.52,298.66,298.06,298.45,18266.0,298.52,298.66,298.06,298.45,18266.0
2017-05-18 15:10:00,298.43,298.44,297.89,297.97,11590.0,298.43,298.44,297.89,297.97,11590.0
2017-05-18 15:20:00,297.97,298.09,297.08,297.37,22228.0,297.97,298.09,297.08,297.37,22228.0
2017-05-18 15:30:00,297.19,297.47,296.93,297.28,8489.0,297.19,297.47,296.93,297.28,8489.0
2017-05-18 15:40:00,297.29,297.63,297.19,297.51,16917.0,297.29,297.63,297.19,297.51,16917.0
2017-05-18 15:50:00,297.58,298.47,297.57,297.82,93280.0,297.58,298.47,297.57,297.82,93280.0
2017-05-19 09:30:00,298.01,299.66,295.72,296.92,36591.0,298.01,299.66,295.72,296.92,36591.0
2017-05-19 09:40:00,296.87,297.26,296.32,296.94,9357.0,296.87,297.26,296.32,296.94,9357.0
2017-05-19 09:50:00,297.01,297.36,296.69,297.12,8595.0,297.01,297.36,296.69,297.12,8595.0
2017-05-19 10:00:00,297.14,297.42,296.64,296.64,8704.0,297.14,297.42,296.64,296.64,8704.0
2017-05-19 10:10:00,296.58,297.21,295.84,295.94,16472.0,296.58,297.21,295.84,295.94,16472.0
2017-05-19 10:20:00,295.84,295.94,295.08,295.64,13658.0,295.84,295.94,295.08,295.64,13658.0
2017-05-19 10:30:00,295.65,295.93,295.19,295.68,9754.0,295.65,295.93,295.19,295.68,9754.0
2017-05-19 10:40:00,295.59,295.59,295.21,295.3,14588.0,295.59,295.59,295.21,295.3,14588.0
2017-05-19 10:50:00,295.21,295.46,295.05,295.25,13287.0,295.21,295.46,295.05,295.25,13287.0
2017-05-19 11:00:00,295.15,295.31,294.81,295.08,9589.0,295.15,295.31,294.81,295.08,9589.0
2017-05-19 11:10:00,295.19,295.24,294.13,294.41,22308.0,295.19,295.24,294.13,294.41,22308.0
2017-05-19 11:20:00,294.37,294.43,294.0,294.43,9201.0,294.37,294.43,294.0,294.43,9201.0
2017-05-19 11:30:00,294.41,294.43,294.09,294.35,6522.0,294.41,294.43,294.09,294.35,6522.0
2017-05-19 11:40:00,294.35,294.35,293.73,293.79,15034.0,294.35,294.35,293.73,293.79,15034.0
2017-05-19 11:50:00,293.72,293.84,293.46,293.46,14593.0,293.72,293.84,293.46,293.46,14593.0
2017-05-19 12:00:00,293.55,293.71,293.29,293.37,12925.0,293.55,293.71,293.29,293.37,12925.0
2017-05-19 12:10:00,293.47,293.68,293.42,293.67,4903.0,293.47,293.68,293.42,293.67,4903.0
2017-05-19 12:20:00,293.71,293.76,293.3,293.32,6022.0,293.71,293.76,293.3,293.32,6022.0
2017-05-19 12:30:00,293.27,293.39,292.91,292.98,10463.0,293.27,293.39,292.91,292.98,10463.0
2017-05-19 12:40:00,293.0,293.51,293.0,293.42,11041.0,293.0,293.51,293.0,293.42,11041.0
2017-05-19 12:50:00,293.38,294.01,293.29,293.87,12601.0,293.38,294.01,293.29,293.87,12601.0
2017-05-19 13:00:00,293.87,294.35,293.72,294.33,10639.0,293.87,294.35,293.72,294.33,10639.0
2017-05-19 13:10:00,294.32,295.49,294.32,295.34,7193.0,294.32,295.49,294.32,295.34,7193.0
2017-05-19 13:20:00,295.33,295.36,294.64,294.65,11725.0,295.33,295.36,294.64,294.65,11725.0
2017-05-19 13:30:00,294.61,294.75,294.46,294.65,6100.0,294.61,294.75,294.46,294.65,6100.0
2017-05-19 13:40:00,294.6,294.67,294.16,294.29,8312.0,294.6,294.67,294.16,294.29,8312.0
2017-05-19 13:50:00,294.27,294.53,294.18,294.53,11001.0,294.27,294.53,294.18,294.53,11001.0
2017-05-19 14:00:00,294.53,295.23,294.5,295.19,6833.0,294.53,295.23,294.5,295.19,6833.0
2017-05-19 14:10:00,295.12,295.35,294.92,294.97,9019.0,295.12,295.35,294.92,294.97,9019.0
2017-05-19 14:20:00,295.01,295.46,294.98,295.39,17795.0,295.01,295.46,294.98,295.39,17795.0
2017-05-19 14:30:00,295.31,295.69,295.14,295.27,5862.0,295.31,295.69,295.14,295.27,5862.0
2017-05-19 14:40:00,295.37,295.49,294.95,294.95,8275.0,295.37,295.49,294.95,294.95,8275.0
2017-05-19 14:50:00,295.03,295.2,294.91,295.04,9139.0,295.03,295.2,294.91,295.04,9139.0
2017-05-19 15:00:00,295.05,295.14,294.33,294.4,15525.0,295.05,295.14,294.33,294.4,15525.0
2017-05-19 15:10:00,294.32,294.79,294.01,294.19,12839.0,294.32,294.79,294.01,294.19,12839.0
2017-05-19 15:20:00,294.31,294.94,294.19,294.47,9739.0,294.31,294.94,294.19,294.47,9739.0
2017-05-19 15:30:00,294.44,294.5,294.03,294.44,16107.0,294.44,294.5,294.03,294.44,16107.0
2017-05-19 15:40:00,294.39,294.48,293.82,294.2,25370.0,294.39,294.48,293.82,294.2,25370.0
2017-05-19 15:50:00,294.25,294.57,293.76,294.06,45783.0,294.25,294.57,293.76,294.06,45783.0
2017-05-22 09:30:00,295.32,296.5,295.11,295.11,20594.0,295.32,296.5,295.11,295.11,20594.0
2017-05-22 09:40:00,295.0,296.49,294.37,296.49,17553.0,295.0,296.49,294.37,296.49,17553.0
2017-05-22 09:50:00,296.5,297.61,296.3,296.55,24175.0,296.5,297.61,296.3,296.55,24175.0
2017-05-22 10:00:00,296.5,296.72,296.1,296.54,17120.0,296.5,296.72,296.1,296.54,17120.0
2017-05-22 10:10:00,296.52,296.89,296.21,296.48,12451.0,296.52,296.89,296.21,296.48,12451.0
2017-05-22 10:20:00,296.43,297.85,296.42,297.74,15200.0,296.43,297.85,296.42,297.74,15200.0
2017-05-22 10:30:00,297.76,297.85,297.21,297.56,13081.0,297.76,297.85,297.21,297.56,13081.0
2017-05-22 10:40:00,297.5,298.84,297.5,298.34,21476.0,297.5,298.84,297.5,298.34,21476.0
2017-05-22 10:50:00,298.3,298.36,297.37,297.38,12558.0,298.3,298.36,297.37,297.38,12558.0
2017-05-22 11:00:00,297.42,297.42,296.41,297.28,16822.0,297.42,297.42,296.41,297.28,16822.0
2017-05-22 11:10:00,297.19,297.55,297.19,297.51,4935.0,297.19,297.55,297.19,297.51,4935.0
2017-05-22 11:20:00,297.37,297.61,297.36,297.36,5770.0,297.37,297.61,297.36,297.36,5770.0
2017-05-22 11:30:00,297.4,297.67,297.07,297.63,9615.0,297.4,297.67,297.07,297.63,9615.0
2017-05-22 11:40:00,297.63,297.63,296.65,296.79,9034.0,297.63,297.63,296.65,296.79,9034.0
2017-05-22 11:50:00,296.55,296.63,295.88,295.91,9362.0,296.55,296.63,295.88,295.91,9362.0
2017-05-22 12:00:00,295.84,296.04,295.81,295.95,5343.0,295.84,296.04,295.81,295.95,5343.0
2017-05-22 12:10:00,295.95,296.23,295.88,296.01,5140.0,295.95,296.23,295.88,296.01,5140.0
2017-05-22 12:20:00,295.84,295.85,295.5,295.5,8830.0,295.84,295.85,295.5,295.5,8830.0
2017-05-22 12:30:00,295.53,295.55,294.88,295.06,12998.0,295.53,295.55,294.88,295.06,12998.0
2017-05-22 12:40:00,295.0,295.16,294.65,295.16,15487.0,295.0,295.16,294.65,295.16,15487.0
2017-05-22 12:50:00,295.28,295.39,294.89,294.89,5362.0,295.28,295.39,294.89,294.89,5362.0
2017-05-22 13:00:00,295.02,295.13,294.97,295.01,5450.0,295.02,295.13,294.97,295.01,5450.0
2017-05-22 13:10:00,295.04,295.14,294.94,295.0,3513.0,295.04,295.14,294.94,295.0,3513.0
2017-05-22 13:20:00,295.03,295.03,294.93,295.01,2000.0,295.03,295.03,294.93,295.01,2000.0
2017-05-22 13:30:00,295.01,295.06,294.85,294.96,5960.0,295.01,295.06,294.85,294.96,5960.0
2017-05-22 13:40:00,295.0,295.11,294.91,295.01,5409.0,295.0,295.11,294.91,295.01,5409.0
2017-05-22 13:50:00,295.06,295.06,294.84,294.84,5580.0,295.06,295.06,294.84,294.84,5580.0
2017-05-22 14:00:00,294.89,294.89,294.69,294.7,2193.0,294.89,294.89,294.69,294.7,2193.0
2017-05-22 14:10:00,294.7,294.78,294.35,294.37,10812.0,294.7,294.78,294.35,294.37,10812.0
2017-05-22 14:20:00,294.42,294.47,294.08,294.28,14811.0,294.42,294.47,294.08,294.28,14811.0
2017-05-22 14:30:00,294.3,294.4,294.1,294.23,11636.0,294.3,294.4,294.1,294.23,11636.0
2017-05-22 14:40:00,294.18,294.35,294.16,294.34,15497.0,294.18,294.35,294.16,294.34,15497.0
2017-05-22 14:50:00,294.44,294.94,294.44,294.86,6853.0,294.44,294.94,294.44,294.86,6853.0
2017-05-22 15:00:00,294.86,295.23,294.79,295.23,9967.0,294.86,295.23,294.79,295.23,9967.0
2017-05-22 15:10:00,295.32,295.32,295.15,295.19,14583.0,295.32,295.32,295.15,295.19,14583.0
2017-05-22 15:20:00,295.05,295.1,294.56,294.66,6246.0,295.05,295.1,294.56,294.66,6246.0
2017-05-22 15:30:00,294.66,295.51,294.66,295.34,6795.0,294.66,295.51,294.66,295.34,6795.0
2017-05-22 15:40:00,295.38,295.38,294.73,294.73,19193.0,295.38,295.38,294.73,294.73,19193.0
2017-05-22 15:50:00,294.83,295.14,294.72,294.93,41555.0,294.83,295.14,294.72,294.93,41555.0
2017-05-23 09:30:00,296.39,296.4,295.23,295.98,16646.0,296.39,296.4,295.23,295.98,16646.0
2017-05-23 09:40:00,296.0,296.08,295.15,295.65,13154.0,296.0,296.08,295.15,295.65,13154.0
2017-05-23 09:50:00,295.42,295.55,294.63,295.12,10850.0,295.42,295.55,294.63,295.12,10850.0
2017-05-23 10:00:00,295.11,295.11,294.2,294.22,13513.0,295.11,295.11,294.2,294.22,13513.0
2017-05-23 10:10:00,294.0,294.35,293.84,294.16,10440.0,294.0,294.35,293.84,294.16,10440.0
2017-05-23 10:20:00,294.08,294.37,293.76,294.11,43248.0,294.08,294.37,293.76,294.11,43248.0
2017-05-23 10:30:00,294.22,294.37,293.52,293.52,16438.0,294.22,294.37,293.52,293.52,16438.0
2017-05-23 10:40:00,293.66,294.02,293.17,293.73,15574.0,293.66,294.02,293.17,293.73,15574.0
2017-05-23 10:50:00,293.99,293.99,293.5,293.68,16438.0,293.99,293.99,293.5,293.68,16438.0
2017-05-23 11:00:00,293.7,293.96,293.68,293.92,3570.0,293.7,293.96,293.68,293.92,3570.0
2017-05-23 11:10:00,293.98,294.34,293.87,294.31,5331.0,293.98,294.34,293.87,294.31,5331.0
2017-05-23 11:20:00,294.32,294.87,294.12,294.87,16496.0,294.32,294.87,294.12,294.87,16496.0
2017-05-23 11:30:00,294.82,295.0,294.55,294.72,9213.0,294.82,295.0,294.55,294.72,9213.0
2017-05-23 11:40:00,294.69,294.9,294.62,294.9,3057.0,294.69,294.9,294.62,294.9,3057.0
2017-05-23 11:50:00,294.9,295.2,294.86,295.2,3400.0,294.9,295.2,294.86,295.2,3400.0
2017-05-23 12:00:00,295.12,295.61,295.12,295.48,4409.0,295.12,295.61,295.12,295.48,4409.0
2017-05-23 12:10:00,295.46,295.51,295.23,295.28,5000.0,295.46,295.51,295.23,295.28,5000.0
2017-05-23 12:20:00,295.24,295.39,294.83,294.83,2900.0,295.24,295.39,294.83,294.83,2900.0
2017-05-23 12:30:00,294.63,294.76,294.6,294.66,1585.0,294.63,294.76,294.6,294.66,1585.0
2017-05-23 12:40:00,294.67,294.76,293.92,293.94,18755.0,294.67,294.76,293.92,293.94,18755.0
2017-05-23 12:50:00,293.99,294.0,293.01,293.23,28078.0,293.99,294.0,293.01,293.23,28078.0
2017-05-23 13:00:00,293.25,293.26,292.83,292.85,21630.0,293.25,293.26,292.83,292.85,21630.0
2017-05-23 13:10:00,292.82,293.4,292.69,293.37,23461.0,292.82,293.4,292.69,293.37,23461.0
2017-05-23 13:20:00,293.41,293.52,292.54,292.55,14192.0,293.41,293.52,292.54,292.55,14192.0
2017-05-23 13:30:00,292.66,292.88,292.66,292.8,6990.0,292.66,292.88,292.66,292.8,6990.0
2017-05-23 13:40:00,292.87,293.1,292.6,292.99,14259.0,292.87,293.1,292.6,292.99,14259.0
2017-05-23 13:50:00,292.95,293.1,292.74,292.96,10955.0,292.95,293.1,292.74,292.96,10955.0
2017-05-23 14:00:00,292.9,292.9,292.3,292.38,8499.0,292.9,292.9,292.3,292.38,8499.0
2017-05-23 14:10:00,292.46,292.55,292.22,292.23,3518.0,292.46,292.55,292.22,292.23,3518.0
2017-05-23 14:20:00,292.29,292.9,292.29,292.79,17785.0,292.29,292.9,292.29,292.79,17785.0
2017-05-23 14:30:00,292.84,292.95,292.37,292.43,10525.0,292.84,292.95,292.37,292.43,10525.0
2017-05-23 14:40:00,292.5,292.85,292.34,292.78,17953.0,292.5,292.85,292.34,292.78,17953.0
2017-05-23 14:50:00,292.85,292.94,292.5,292.62,14500.0,292.85,292.94,292.5,292.62,14500.0
2017-05-23 15:00:00,292.65,292.65,292.28,292.28,5223.0,292.65,292.65,292.28,292.28,5223.0
2017-05-23 15:10:00,292.22,292.29,291.67,291.68,6400.0,292.22,292.29,291.67,291.68,6400.0
2017-05-23 15:20:00,291.68,291.95,291.33,291.46,37271.0,291.68,291.95,291.33,291.46,37271.0
2017-05-23 15:30:00,291.44,291.54,291.11,291.11,21672.0,291.44,291.54,291.11,291.11,21672.0
2017-05-23 15:40:00,291.15,291.18,290.73,290.91,29507.0,291.15,291.18,290.73,290.91,29507.0
2017-05-23 15:50:00,290.91,290.92,290.0,290.57,118799.0,290.91,290.92,290.0,290.57,118799.0
2017-05-24 09:30:00,290.5,290.98,286.55,287.72,66966.0,290.5,290.98,286.55,287.72,66966.0
2017-05-24 09:40:00,287.67,287.86,282.28,283.91,104299.0,287.67,287.86,282.28,283.91,104299.0
2017-05-24 09:50:00,283.48,284.09,281.02,283.13,81674.0,283.48,284.09,281.02,283.13,81674.0
2017-05-24 10:00:00,283.29,283.58,281.57,282.51,68764.0,283.29,283.58,281.57,282.51,68764.0
2017-05-24 10:10:00,282.5,282.99,282.1,282.64,31851.0,282.5,282.99,282.1,282.64,31851.0
2017-05-24 10:20:00,282.64,283.94,282.35,283.18,36076.0,282.64,283.94,282.35,283.18,36076.0
2017-05-24 10:30:00,283.35,284.0,283.24,283.86,37987.0,283.35,284.0,283.24,283.86,37987.0
2017-05-24 10:40:00,283.78,284.25,283.57,283.62,35617.0,283.78,284.25,283.57,283.62,35617.0
2017-05-24 10:50:00,283.75,284.44,283.53,284.24,25778.0,283.75,284.44,283.53,284.24,25778.0
2017-05-24 11:00:00,284.32,284.5,282.85,282.88,23278.0,284.32,284.5,282.85,282.88,23278.0
2017-05-24 11:10:00,283.04,283.43,282.26,283.22,22769.0,283.04,283.43,282.26,283.22,22769.0
2017-05-24 11:20:00,283.22,283.41,282.33,282.59,22138.0,283.22,283.41,282.33,282.59,22138.0
2017-05-24 11:30:00,282.58,283.0,282.15,282.54,36239.0,282.58,283.0,282.15,282.54,36239.0
2017-05-24 11:40:00,282.58,282.61,281.25,281.42,43794.0,282.58,282.61,281.25,281.42,43794.0
2017-05-24 11:50:00,281.41,281.72,280.03,280.82,58495.0,281.41,281.72,280.03,280.82,58495.0
2017-05-24 12:00:00,280.84,281.3,280.54,280.67,44242.0,280.84,281.3,280.54,280.67,44242.0
2017-05-24 12:10:00,280.73,280.87,279.66,280.13,35563.0,280.73,280.87,279.66,280.13,35563.0
2017-05-24 12:20:00,280.16,280.5,279.65,279.95,43976.0,280.16,280.5,279.65,279.95,43976.0
2017-05-24 12:30:00,279.99,279.99,278.72,279.27,44095.0,279.99,279.99,278.72,279.27,44095.0
2017-05-24 12:40:00,279.29,279.53,277.68,278.05,53205.0,279.29,279.53,277.68,278.05,53205.0
2017-05-24 12:50:00,278.05,279.15,278.02,278.93,32696.0,278.05,279.15,278.02,278.93,32696.0
2017-05-24 13:00:00,278.93,280.36,278.93,279.84,51927.0,278.93,280.36,278.93,279.84,51927.0
2017-05-24 13:10:00,279.96,280.1,279.72,279.78,13369.0,279.96,280.1,279.72,279.78,13369.0
2017-05-24 13:20:00,279.82,279.82,279.22,279.38,15556.0,279.82,279.82,279.22,279.38,15556.0
2017-05-24 13:30:00,279.49,280.28,279.35,280.04,20816.0,279.49,280.28,279.35,280.04,20816.0
2017-05-24 13:40:00,280.04,280.99,280.04,280.06,26788.0,280.04,280.99,280.04,280.06,26788.0
2017-05-24 13:50:00,280.1,280.21,279.83,279.84,13667.0,280.1,280.21,279.83,279.84,13667.0
2017-05-24 14:00:00,279.8,280.36,279.23,279.23,27333.0,279.8,280.36,279.23,279.23,27333.0
2017-05-24 14:10:00,279.25,280.15,279.22,279.49,18564.0,279.25,280.15,279.22,279.49,18564.0
2017-05-24 14:20:00,279.52,279.6,278.77,279.29,22018.0,279.52,279.6,278.77,279.29,22018.0
2017-05-24 14:30:00,279.35,279.57,278.87,278.89,16268.0,279.35,279.57,278.87,278.89,16268.0
2017-05-24 14:40:00,279.0,279.82,278.84,279.74,21255.0,279.0,279.82,278.84,279.74,21255.0
2017-05-24 14:50:00,279.78,279.82,279.33,279.33,13900.0,279.78,279.82,279.33,279.33,13900.0
2017-05-24 15:00:00,279.36,279.59,278.78,279.0,28900.0,279.36,279.59,278.78,279.0,28900.0
2017-05-24 15:10:00,279.07,279.07,278.8,278.86,19645.0,279.07,279.07,278.8,278.86,19645.0
2017-05-24 15:20:00,278.86,279.1,278.5,279.03,27107.0,278.86,279.1,278.5,279.03,27107.0
2017-05-24 15:30:00,278.98,279.25,278.5,279.25,33836.0,278.98,279.25,278.5,279.25,33836.0
2017-05-24 15:40:00,279.17,279.29,278.73,278.98,126732.0,279.17,279.29,278.73,278.98,126732.0
2017-05-24 15:50:00,279.17,280.95,279.05,280.51,98334.0,279.17,280.95,279.05,280.51,98334.0
2017-05-25 09:30:00,282.26,287.97,282.26,287.17,74913.0,282.26,287.97,282.26,287.17,74913.0
2017-05-25 09:40:00,287.5,289.66,287.0,289.6,68741.0,287.5,289.66,287.0,289.6,68741.0
2017-05-25 09:50:00,289.69,290.2,288.99,290.07,61002.0,289.69,290.2,288.99,290.07,61002.0
2017-05-25 10:00:00,290.05,291.5,290.0,290.52,44265.0,290.05,291.5,290.0,290.52,44265.0
2017-05-25 10:10:00,290.8,292.16,290.4,290.88,59698.0,290.8,292.16,290.4,290.88,59698.0
2017-05-25 10:20:00,290.8,290.92,289.01,289.45,49883.0,290.8,290.92,289.01,289.45,49883.0
2017-05-25 10:30:00,289.03,289.31,288.23,288.92,79355.0,289.03,289.31,288.23,288.92,79355.0
2017-05-25 10:40:00,288.78,289.92,288.18,289.1,32099.0,288.78,289.92,288.18,289.1,32099.0
2017-05-25 10:50:00,289.1,289.7,288.89,288.89,16070.0,289.1,289.7,288.89,288.89,16070.0
2017-05-25 11:00:00,289.07,290.09,289.06,289.38,19181.0,289.07,290.09,289.06,289.38,19181.0
2017-05-25 11:10:00,289.58,289.88,288.78,289.66,18868.0,289.58,289.88,288.78,289.66,18868.0
2017-05-25 11:20:00,289.43,289.87,288.9,288.97,16009.0,289.43,289.87,288.9,288.97,16009.0
2017-05-25 11:30:00,289.03,289.31,288.63,289.26,20988.0,289.03,289.31,288.63,289.26,20988.0
2017-05-25 11:40:00,289.27,289.63,288.82,288.99,21633.0,289.27,289.63,288.82,288.99,21633.0
2017-05-25 11:50:00,289.12,289.29,288.8,289.17,9602.0,289.12,289.29,288.8,289.17,9602.0
2017-05-25 12:00:00,289.11,289.31,288.66,289.19,66572.0,289.11,289.31,288.66,289.19,66572.0
2017-05-25 12:10:00,289.31,289.39,288.91,288.97,24598.0,289.31,289.39,288.91,288.97,24598.0
2017-05-25 12:20:00,288.97,288.97,288.18,288.96,30065.0,288.97,288.97,288.18,288.96,30065.0
2017-05-25 12:30:00,288.96,289.1,288.8,288.89,17659.0,288.96,289.1,288.8,288.89,17659.0
2017-05-25 12:40:00,288.84,289.08,288.41,288.97,21740.0,288.84,289.08,288.41,288.97,21740.0
2017-05-25 12:50:00,288.99,289.49,288.76,289.4,13887.0,288.99,289.49,288.76,289.4,13887.0
2017-05-25 13:00:00,289.5,290.88,289.4,290.84,23864.0,289.5,290.88,289.4,290.84,23864.0
2017-05-25 13:10:00,290.71,292.25,290.71,292.25,30504.0,290.71,292.25,290.71,292.25,30504.0
2017-05-25 13:20:00,292.35,293.46,292.34,293.18,84692.0,292.35,293.46,292.34,293.18,84692.0
2017-05-25 13:30:00,293.01,293.05,290.9,291.45,62767.0,293.01,293.05,290.9,291.45,62767.0
2017-05-25 13:40:00,291.34,291.47,290.8,291.38,23496.0,291.34,291.47,290.8,291.38,23496.0
2017-05-25 13:50:00,291.53,292.72,291.4,292.72,23797.0,291.53,292.72,291.4,292.72,23797.0
2017-05-25 14:00:00,292.72,293.4,292.41,293.4,23259.0,292.72,293.4,292.41,293.4,23259.0
2017-05-25 14:10:00,293.4,293.4,292.55,292.76,30830.0,293.4,293.4,292.55,292.76,30830.0
2017-05-25 14:20:00,292.62,293.0,292.55,292.88,14663.0,292.62,293.0,292.55,292.88,14663.0
2017-05-25 14:30:00,292.9,293.39,292.37,293.04,27333.0,292.9,293.39,292.37,293.04,27333.0
2017-05-25 14:40:00,292.99,293.04,292.42,292.6,15575.0,292.99,293.04,292.42,292.6,15575.0
2017-05-25 14:50:00,292.72,292.8,291.95,291.95,12214.0,292.72,292.8,291.95,291.95,12214.0
2017-05-25 15:00:00,291.94,292.2,291.51,291.72,32281.0,291.94,292.2,291.51,291.72,32281.0
2017-05-25 15:10:00,291.74,291.78,290.97,291.29,23766.0,291.74,291.78,290.97,291.29,23766.0
2017-05-25 15:20:00,291.26,292.38,291.22,292.1,29951.0,291.26,292.38,291.22,292.1,29951.0
2017-05-25 15:30:00,292.13,293.5,292.09,293.08,49274.0,292.13,293.5,292.09,293.08,49274.0
2017-05-25 15:40:00,293.07,293.84,292.45,292.74,89101.0,293.07,293.84,292.45,292.74,89101.0
2017-05-25 15:50:00,292.76,293.78,291.81,293.17,141643.0,292.76,293.78,291.81,293.17,141643.0
2017-05-26 09:30:00,305.48,310.0,303.0,307.79,368611.0,305.48,310.0,303.0,307.79,368611.0
2017-05-26 09:40:00,307.6,308.96,304.0,306.3,184422.0,307.6,308.96,304.0,306.3,184422.0
2017-05-26 09:50:00,306.66,306.66,303.6,304.49,105710.0,306.66,306.66,303.6,304.49,105710.0
2017-05-26 10:00:00,304.84,305.88,303.81,305.2,114833.0,304.84,305.88,303.81,305.2,114833.0
2017-05-26 10:10:00,305.44,305.65,302.13,302.49,90595.0,305.44,305.65,302.13,302.49,90595.0
2017-05-26 10:20:00,302.15,303.83,301.36,302.58,69407.0,302.15,303.83,301.36,302.58,69407.0
2017-05-26 10:30:00,302.41,304.29,302.36,303.26,45765.0,302.41,304.29,302.36,303.26,45765.0
2017-05-26 10:40:00,303.39,305.36,303.39,304.58,45850.0,303.39,305.36,303.39,304.58,45850.0
2017-05-26 10:50:00,304.43,304.76,303.0,303.0,27123.0,304.43,304.76,303.0,303.0,27123.0
2017-05-26 11:00:00,302.87,303.9,302.77,302.94,29241.0,302.87,303.9,302.77,302.94,29241.0
2017-05-26 11:10:00,302.94,303.56,302.25,303.55,48602.0,302.94,303.56,302.25,303.55,48602.0
2017-05-26 11:20:00,303.58,304.19,302.96,302.96,43331.0,303.58,304.19,302.96,302.96,43331.0
2017-05-26 11:30:00,302.92,303.89,302.68,303.05,30619.0,302.92,303.89,302.68,303.05,30619.0
2017-05-26 11:40:00,303.24,303.64,302.58,302.88,29508.0,303.24,303.64,302.58,302.88,29508.0
2017-05-26 11:50:00,302.97,303.62,302.83,302.99,28614.0,302.97,303.62,302.83,302.99,28614.0
2017-05-26 12:00:00,303.03,303.42,301.97,302.25,36998.0,303.03,303.42,301.97,302.25,36998.0
2017-05-26 12:10:00,302.04,302.78,302.01,302.71,16632.0,302.04,302.78,302.01,302.71,16632.0
2017-05-26 12:20:00,302.76,302.81,301.71,302.41,18277.0,302.76,302.81,301.71,302.41,18277.0
2017-05-26 12:30:00,302.5,302.57,301.72,302.31,33111.0,302.5,302.57,301.72,302.31,33111.0
2017-05-26 12:40:00,302.29,303.74,302.29,303.4,33105.0,302.29,303.74,302.29,303.4,33105.0
2017-05-26 12:50:00,303.48,303.59,303.04,303.18,14116.0,303.48,303.59,303.04,303.18,14116.0
2017-05-26 13:00:00,303.18,303.21,301.97,301.97,13822.0,303.18,303.21,301.97,301.97,13822.0
2017-05-26 13:10:00,302.08,302.99,302.08,302.7,19732.0,302.08,302.99,302.08,302.7,19732.0
2017-05-26 13:20:00,302.78,302.84,302.3,302.84,7243.0,302.78,302.84,302.3,302.84,7243.0
2017-05-26 13:30:00,302.84,303.27,302.71,303.08,12492.0,302.84,303.27,302.71,303.08,12492.0
2017-05-26 13:40:00,303.13,303.94,302.6,302.61,27734.0,303.13,303.94,302.6,302.61,27734.0
2017-05-26 13:50:00,302.78,302.78,302.04,302.39,12605.0,302.78,302.78,302.04,302.39,12605.0
2017-05-26 14:00:00,302.46,303.11,302.32,302.93,16396.0,302.46,303.11,302.32,302.93,16396.0
2017-05-26 14:10:00,302.86,303.0,302.52,302.52,24921.0,302.86,303.0,302.52,302.52,24921.0
2017-05-26 14:20:00,302.53,302.7,302.22,302.52,16963.0,302.53,302.7,302.22,302.52,16963.0
2017-05-26 14:30:00,302.63,303.2,302.55,302.7,23711.0,302.63,303.2,302.55,302.7,23711.0
2017-05-26 14:40:00,302.66,302.67,302.26,302.57,10654.0,302.66,302.67,302.26,302.57,10654.0
2017-05-26 14:50:00,302.49,302.94,302.43,302.94,12403.0,302.49,302.94,302.43,302.94,12403.0
2017-05-26 15:00:00,302.86,303.25,302.55,303.25,14629.0,302.86,303.25,302.55,303.25,14629.0
2017-05-26 15:10:00,303.1,303.18,302.35,302.4,27048.0,303.1,303.18,302.35,302.4,27048.0
2017-05-26 15:20:00,302.5,303.14,302.49,302.71,22859.0,302.5,303.14,302.49,302.71,22859.0
2017-05-26 15:30:00,302.74,302.85,301.83,302.02,34927.0,302.74,302.85,301.83,302.02,34927.0
2017-05-26 15:40:00,302.08,302.53,301.97,302.1,71157.0,302.08,302.53,301.97,302.1,71157.0
2017-05-26 15:50:00,301.98,302.8,301.98,302.44,141177.0,301.98,302.8,301.98,302.44,141177.0
2017-05-30 09:30:00,302.02,304.88,302.0,304.59,47282.0,302.02,304.88,302.0,304.59,47282.0
2017-05-30 09:40:00,304.66,305.99,304.32,305.55,34416.0,304.66,305.99,304.32,305.55,34416.0
2017-05-30 09:50:00,305.57,305.79,304.7,304.7,18209.0,305.57,305.79,304.7,304.7,18209.0
2017-05-30 10:00:00,304.79,305.66,304.55,304.98,17252.0,304.79,305.66,304.55,304.98,17252.0
2017-05-30 10:10:00,305.19,305.59,304.16,304.34,11399.0,305.19,305.59,304.16,304.34,11399.0
2017-05-30 10:20:00,304.26,305.62,304.25,305.23,18945.0,304.26,305.62,304.25,305.23,18945.0
2017-05-30 10:30:00,305.04,305.45,304.84,305.36,11478.0,305.04,305.45,304.84,305.36,11478.0
2017-05-30 10:40:00,305.42,306.43,305.42,306.07,34244.0,305.42,306.43,305.42,306.07,34244.0
2017-05-30 10:50:00,306.27,306.27,305.84,306.02,24005.0,306.27,306.27,305.84,306.02,24005.0
2017-05-30 11:00:00,305.96,306.71,305.96,306.69,19240.0,305.96,306.71,305.96,306.69,19240.0
2017-05-30 11:10:00,306.5,306.71,306.19,306.32,13436.0,306.5,306.71,306.19,306.32,13436.0
2017-05-30 11:20:00,306.26,306.75,306.2,306.69,16695.0,306.26,306.75,306.2,306.69,16695.0
2017-05-30 11:30:00,306.66,306.87,306.0,306.09,26454.0,306.66,306.87,306.0,306.09,26454.0
2017-05-30 11:40:00,306.05,306.41,306.0,306.3,12912.0,306.05,306.41,306.0,306.3,12912.0
2017-05-30 11:50:00,306.23,306.48,306.23,306.48,12585.0,306.23,306.48,306.23,306.48,12585.0
2017-05-30 12:00:00,306.48,306.49,305.65,305.82,17034.0,306.48,306.49,305.65,305.82,17034.0
2017-05-30 12:10:00,305.75,305.92,305.7,305.77,12279.0,305.75,305.92,305.7,305.77,12279.0
2017-05-30 12:20:00,305.84,306.06,305.77,306.05,6599.0,305.84,306.06,305.77,306.05,6599.0
2017-05-30 12:30:00,306.08,306.16,305.02,305.15,8059.0,306.08,306.16,305.02,305.15,8059.0
2017-05-30 12:40:00,305.17,305.28,304.01,304.67,22305.0,305.17,305.28,304.01,304.67,22305.0
2017-05-30 12:50:00,304.58,304.95,304.49,304.56,8731.0,304.58,304.95,304.49,304.56,8731.0
2017-05-30 13:00:00,304.55,304.75,304.26,304.26,3450.0,304.55,304.75,304.26,304.26,3450.0
2017-05-30 13:10:00,304.3,304.55,304.2,304.32,7994.0,304.3,304.55,304.2,304.32,7994.0
2017-05-30 13:20:00,304.37,304.41,303.81,304.15,10290.0,304.37,304.41,303.81,304.15,10290.0
2017-05-30 13:30:00,304.14,304.2,303.76,304.1,6832.0,304.14,304.2,303.76,304.1,6832.0
2017-05-30 13:40:00,304.18,304.23,303.95,304.23,3535.0,304.18,304.23,303.95,304.23,3535.0
2017-05-30 13:50:00,304.14,304.87,304.14,304.26,7354.0,304.14,304.87,304.14,304.26,7354.0
2017-05-30 14:00:00,304.44,304.44,304.02,304.31,6540.0,304.44,304.44,304.02,304.31,6540.0
2017-05-30 14:10:00,304.23,304.42,303.89,303.94,6058.0,304.23,304.42,303.89,303.94,6058.0
2017-05-30 14:20:00,303.89,303.96,303.58,303.8,8145.0,303.89,303.96,303.58,303.8,8145.0
2017-05-30 14:30:00,303.89,304.26,303.55,303.85,8300.0,303.89,304.26,303.55,303.85,8300.0
2017-05-30 14:40:00,303.75,303.89,303.54,303.69,6091.0,303.75,303.89,303.54,303.69,6091.0
2017-05-30 14:50:00,303.61,303.9,303.46,303.72,5607.0,303.61,303.9,303.46,303.72,5607.0
2017-05-30 15:00:00,303.6,304.33,303.6,303.99,9800.0,303.6,304.33,303.6,303.99,9800.0
2017-05-30 15:10:00,304.12,304.12,303.67,303.7,7437.0,304.12,304.12,303.67,303.7,7437.0
2017-05-30 15:20:00,303.73,303.91,303.52,303.6,13049.0,303.73,303.91,303.52,303.6,13049.0
2017-05-30 15:30:00,303.68,303.87,303.26,303.33,18338.0,303.68,303.87,303.26,303.33,18338.0
2017-05-30 15:40:00,303.33,303.34,302.82,302.98,27736.0,303.33,303.34,302.82,302.98,27736.0
2017-05-30 15:50:00,302.98,303.2,302.61,303.0,36004.0,302.98,303.2,302.61,303.0,36004.0
2017-05-31 09:30:00,304.11,304.21,303.04,303.24,11393.0,304.11,304.21,303.04,303.24,11393.0
2017-05-31 09:40:00,303.48,303.51,302.56,302.59,16231.0,303.48,303.51,302.56,302.59,16231.0
2017-05-31 09:50:00,302.66,302.66,301.3,301.43,8340.0,302.66,302.66,301.3,301.43,8340.0
2017-05-31 10:00:00,301.68,302.83,301.68,302.68,11740.0,301.68,302.83,301.68,302.68,11740.0
2017-05-31 10:10:00,302.48,303.3,302.44,303.3,6304.0,302.48,303.3,302.44,303.3,6304.0
2017-05-31 10:20:00,303.17,304.05,303.17,304.03,11357.0,303.17,304.05,303.17,304.03,11357.0
2017-05-31 10:30:00,303.92,304.14,303.43,303.69,18199.0,303.92,304.14,303.43,303.69,18199.0
2017-05-31 10:40:00,303.66,303.66,302.71,302.74,2265.0,303.66,303.66,302.71,302.74,2265.0
2017-05-31 10:50:00,302.62,302.75,302.05,302.56,11662.0,302.62,302.75,302.05,302.56,11662.0
2017-05-31 11:00:00,302.57,303.2,302.57,302.86,4783.0,302.57,303.2,302.57,302.86,4783.0
2017-05-31 11:10:00,302.73,302.81,302.34,302.55,5572.0,302.73,302.81,302.34,302.55,5572.0
2017-05-31 11:20:00,302.49,302.66,302.14,302.47,6006.0,302.49,302.66,302.14,302.47,6006.0
2017-05-31 11:30:00,302.51,302.75,302.2,302.21,7478.0,302.51,302.75,302.2,302.21,7478.0
2017-05-31 11:40:00,302.21,302.68,302.01,302.66,6200.0,302.21,302.68,302.01,302.66,6200.0
2017-05-31 11:50:00,302.63,302.68,302.22,302.32,4832.0,302.63,302.68,302.22,302.32,4832.0
2017-05-31 12:00:00,302.41,302.74,302.29,302.53,25859.0,302.41,302.74,302.29,302.53,25859.0
2017-05-31 12:10:00,302.58,302.61,301.74,301.85,9739.0,302.58,302.61,301.74,301.85,9739.0
2017-05-31 12:20:00,301.84,302.25,301.84,302.16,5280.0,301.84,302.25,301.84,302.16,5280.0
2017-05-31 12:30:00,302.16,302.54,302.14,302.48,3932.0,302.16,302.54,302.14,302.48,3932.0
2017-05-31 12:40:00,302.55,302.69,302.14,302.14,5518.0,302.55,302.69,302.14,302.14,5518.0
2017-05-31 12:50:00,302.16,302.16,301.85,301.9,4010.0,302.16,302.16,301.85,301.9,4010.0
2017-05-31 13:00:00,301.98,302.32,301.97,302.32,4500.0,301.98,302.32,301.97,302.32,4500.0
2017-05-31 13:10:00,302.15,302.18,301.8,301.8,8031.0,302.15,302.18,301.8,301.8,8031.0
2017-05-31 13:20:00,301.91,302.01,301.71,301.74,5403.0,301.91,302.01,301.71,301.74,5403.0
2017-05-31 13:30:00,301.78,301.84,301.47,301.55,3747.0,301.78,301.84,301.47,301.55,3747.0
2017-05-31 13:40:00,301.55,301.83,301.44,301.65,4364.0,301.55,301.83,301.44,301.65,4364.0
2017-05-31 13:50:00,301.63,301.86,301.54,301.54,6118.0,301.63,301.86,301.54,301.54,6118.0
2017-05-31 14:00:00,301.65,302.03,301.54,302.0,6532.0,301.65,302.03,301.54,302.0,6532.0
2017-05-31 14:10:00,302.11,302.56,301.88,302.56,3983.0,302.11,302.56,301.88,302.56,3983.0
2017-05-31 14:20:00,302.4,302.73,302.37,302.45,4476.0,302.4,302.73,302.37,302.45,4476.0
2017-05-31 14:30:00,302.52,302.69,302.43,302.53,5209.0,302.52,302.69,302.43,302.53,5209.0
2017-05-31 14:40:00,302.38,302.49,302.12,302.49,7284.0,302.38,302.49,302.12,302.49,7284.0
2017-05-31 14:50:00,302.4,302.63,302.22,302.48,5600.0,302.4,302.63,302.22,302.48,5600.0
2017-05-31 15:00:00,302.5,303.24,302.5,303.14,9293.0,302.5,303.24,302.5,303.14,9293.0
2017-05-31 15:10:00,303.3,303.91,303.21,303.91,7292.0,303.3,303.91,303.21,303.91,7292.0
2017-05-31 15:20:00,303.82,304.08,303.51,303.54,11027.0,303.82,304.08,303.51,303.54,11027.0
2017-05-31 15:30:00,303.59,304.14,303.59,304.02,17823.0,303.59,304.14,303.59,304.02,17823.0
2017-05-31 15:40:00,304.05,304.73,304.05,304.56,23187.0,304.05,304.73,304.05,304.56,23187.0
2017-05-31 15:50:00,304.69,304.97,304.39,304.85,33054.0,304.69,304.97,304.39,304.85,33054.0
2017-06-01 09:30:00,304.45,305.59,304.26,305.59,23995.0,304.45,305.59,304.26,305.59,23995.0
2017-06-01 09:40:00,305.62,307.07,305.26,307.06,17134.0,305.62,307.07,305.26,307.06,17134.0
2017-06-01 09:50:00,306.89,307.19,306.15,307.19,14842.0,306.89,307.19,306.15,307.19,14842.0
2017-06-01 10:00:00,307.16,307.16,305.01,305.25,14149.0,307.16,307.16,305.01,305.25,14149.0
2017-06-01 10:10:00,305.32,306.32,304.95,305.39,11979.0,305.32,306.32,304.95,305.39,11979.0
2017-06-01 10:20:00,305.4,305.64,304.57,305.64,7050.0,305.4,305.64,304.57,305.64,7050.0
2017-06-01 10:30:00,305.45,305.6,304.98,304.98,10329.0,305.45,305.6,304.98,304.98,10329.0
2017-06-01 10:40:00,305.25,306.39,305.22,306.13,6036.0,305.25,306.39,305.22,306.13,6036.0
2017-06-01 10:50:00,306.49,306.78,305.67,305.88,6365.0,306.49,306.78,305.67,305.88,6365.0
2017-06-01 11:00:00,306.01,306.36,305.72,306.26,14355.0,306.01,306.36,305.72,306.26,14355.0
2017-06-01 11:10:00,306.31,306.86,306.02,306.02,10392.0,306.31,306.86,306.02,306.02,10392.0
2017-06-01 11:20:00,305.98,306.2,305.7,306.2,13700.0,305.98,306.2,305.7,306.2,13700.0
2017-06-01 11:30:00,306.13,306.22,305.55,306.1,5304.0,306.13,306.22,305.55,306.1,5304.0
2017-06-01 11:40:00,305.94,306.27,305.92,305.93,4447.0,305.94,306.27,305.92,305.93,4447.0
2017-06-01 11:50:00,305.75,306.41,305.61,306.41,9129.0,305.75,306.41,305.61,306.41,9129.0
2017-06-01 12:00:00,306.17,306.74,306.14,306.44,20469.0,306.17,306.74,306.14,306.44,20469.0
2017-06-01 12:10:00,306.33,306.47,305.8,305.93,10980.0,306.33,306.47,305.8,305.93,10980.0
2017-06-01 12:20:00,305.82,305.82,305.15,305.15,6000.0,305.82,305.82,305.15,305.15,6000.0
2017-06-01 12:30:00,305.17,305.35,304.9,305.05,3305.0,305.17,305.35,304.9,305.05,3305.0
2017-06-01 12:40:00,304.96,305.15,304.88,304.98,5996.0,304.96,305.15,304.88,304.98,5996.0
2017-06-01 12:50:00,305.12,305.22,304.84,304.96,4837.0,305.12,305.22,304.84,304.96,4837.0
2017-06-01 13:00:00,305.0,305.85,305.0,305.82,4651.0,305.0,305.85,305.0,305.82,4651.0
2017-06-01 13:10:00,305.62,306.1,305.59,305.93,7229.0,305.62,306.1,305.59,305.93,7229.0
2017-06-01 13:20:00,305.91,305.91,305.48,305.77,8958.0,305.91,305.91,305.48,305.77,8958.0
2017-06-01 13:30:00,305.77,305.8,305.43,305.43,3994.0,305.77,305.8,305.43,305.43,3994.0
2017-06-01 13:40:00,305.42,305.68,305.41,305.57,3750.0,305.42,305.68,305.41,305.57,3750.0
2017-06-01 13:50:00,305.49,305.53,305.28,305.49,3531.0,305.49,305.53,305.28,305.49,3531.0
2017-06-01 14:00:00,305.5,305.77,305.31,305.77,3714.0,305.5,305.77,305.31,305.77,3714.0
2017-06-01 14:10:00,305.72,306.13,305.7,305.99,5032.0,305.72,306.13,305.7,305.99,5032.0
2017-06-01 14:20:00,305.94,306.12,305.75,305.93,3160.0,305.94,306.12,305.75,305.93,3160.0
2017-06-01 14:30:00,305.95,306.22,305.9,306.1,5575.0,305.95,306.22,305.9,306.1,5575.0
2017-06-01 14:40:00,306.16,306.46,306.11,306.45,2433.0,306.16,306.46,306.11,306.45,2433.0
2017-06-01 14:50:00,306.5,306.61,306.35,306.56,6322.0,306.5,306.61,306.35,306.56,6322.0
2017-06-01 15:00:00,306.56,306.73,306.18,306.6,5400.0,306.56,306.73,306.18,306.6,5400.0
2017-06-01 15:10:00,306.65,306.79,306.41,306.72,5964.0,306.65,306.79,306.41,306.72,5964.0
2017-06-01 15:20:00,306.71,306.88,306.46,306.88,6271.0,306.71,306.88,306.46,306.88,6271.0
2017-06-01 15:30:00,306.87,306.88,306.28,306.41,6207.0,306.87,306.88,306.28,306.41,6207.0
2017-06-01 15:40:00,306.49,306.6,306.33,306.43,8664.0,306.49,306.6,306.33,306.43,8664.0
2017-06-01 15:50:00,306.52,306.75,306.47,306.71,27457.0,306.52,306.75,306.47,306.71,27457.0
2017-06-02 09:30:00,309.99,309.99,308.56,309.51,52255.0,309.99,309.99,308.56,309.51,52255.0
2017-06-02 09:40:00,309.7,309.86,308.8,308.81,26412.0,309.7,309.86,308.8,308.81,26412.0
2017-06-02 09:50:00,308.72,308.76,307.73,308.2,15849.0,308.72,308.76,307.73,308.2,15849.0
2017-06-02 10:00:00,308.36,309.38,308.33,309.2,11392.0,308.36,309.38,308.33,309.2,11392.0
2017-06-02 10:10:00,309.2,309.57,309.02,309.02,11406.0,309.2,309.57,309.02,309.02,11406.0
2017-06-02 10:20:00,309.0,309.64,308.7,309.64,12079.0,309.0,309.64,308.7,309.64,12079.0
2017-06-02 10:30:00,309.64,310.28,309.55,310.25,20357.0,309.64,310.28,309.55,310.25,20357.0
2017-06-02 10:40:00,310.04,310.22,307.7,307.84,39704.0,310.04,310.22,307.7,307.84,39704.0
2017-06-02 10:50:00,308.0,308.84,308.0,308.52,5935.0,308.0,308.84,308.0,308.52,5935.0
2017-06-02 11:00:00,308.61,309.0,308.37,308.38,9631.0,308.61,309.0,308.37,308.38,9631.0
2017-06-02 11:10:00,308.41,308.52,307.99,308.33,8147.0,308.41,308.52,307.99,308.33,8147.0
2017-06-02 11:20:00,308.16,308.55,307.9,308.44,5238.0,308.16,308.55,307.9,308.44,5238.0
2017-06-02 11:30:00,308.41,309.67,308.35,309.67,14684.0,308.41,309.67,308.35,309.67,14684.0
2017-06-02 11:40:00,309.76,310.1,309.7,309.89,6225.0,309.76,310.1,309.7,309.89,6225.0
2017-06-02 11:50:00,310.0,310.11,309.35,309.62,8438.0,310.0,310.11,309.35,309.62,8438.0
2017-06-02 12:00:00,309.68,309.87,309.32,309.57,11170.0,309.68,309.87,309.32,309.57,11170.0
2017-06-02 12:10:00,309.48,309.7,309.44,309.48,1700.0,309.48,309.7,309.44,309.48,1700.0
2017-06-02 12:20:00,309.48,309.62,309.05,309.25,2650.0,309.48,309.62,309.05,309.25,2650.0
2017-06-02 12:30:00,309.25,309.31,309.06,309.29,1441.0,309.25,309.31,309.06,309.29,1441.0
2017-06-02 12:40:00,309.12,309.19,308.82,309.12,3417.0,309.12,309.19,308.82,309.12,3417.0
2017-06-02 12:50:00,309.05,309.27,309.05,309.21,800.0,309.05,309.27,309.05,309.21,800.0
2017-06-02 13:00:00,309.25,309.25,308.84,308.86,3283.0,309.25,309.25,308.84,308.86,3283.0
2017-06-02 13:10:00,308.7,308.79,308.45,308.48,9282.0,308.7,308.79,308.45,308.48,9282.0
2017-06-02 13:20:00,308.59,308.9,308.39,308.57,6051.0,308.59,308.9,308.39,308.57,6051.0
2017-06-02 13:30:00,308.62,308.96,308.61,308.96,3246.0,308.62,308.96,308.61,308.96,3246.0
2017-06-02 13:40:00,308.9,309.22,308.83,309.11,3200.0,308.9,309.22,308.83,309.11,3200.0
2017-06-02 13:50:00,309.03,309.03,308.75,309.01,3574.0,309.03,309.03,308.75,309.01,3574.0
2017-06-02 14:00:00,309.01,309.7,308.89,309.62,9190.0,309.01,309.7,308.89,309.62,9190.0
2017-06-02 14:10:00,309.69,310.14,309.68,310.14,10551.0,309.69,310.14,309.68,310.14,10551.0
2017-06-02 14:20:00,310.08,310.16,309.6,309.6,10034.0,310.08,310.16,309.6,309.6,10034.0
2017-06-02 14:30:00,309.7,309.95,309.61,309.87,4103.0,309.7,309.95,309.61,309.87,4103.0
2017-06-02 14:40:00,309.87,310.26,309.75,309.99,14438.0,309.87,310.26,309.75,309.99,14438.0
2017-06-02 14:50:00,310.06,310.39,309.91,310.31,6235.0,310.06,310.39,309.91,310.31,6235.0
2017-06-02 15:00:00,310.24,310.61,310.16,310.52,11987.0,310.24,310.61,310.16,310.52,11987.0
2017-06-02 15:10:00,310.48,310.86,310.45,310.8,15782.0,310.48,310.86,310.45,310.8,15782.0
2017-06-02 15:20:00,310.83,311.0,310.83,310.99,12422.0,310.83,311.0,310.83,310.99,12422.0
2017-06-02 15:30:00,310.99,311.74,310.98,311.51,26321.0,310.99,311.74,310.98,311.51,26321.0
2017-06-02 15:40:00,311.52,311.68,311.4,311.44,23657.0,311.52,311.68,311.4,311.44,23657.0
2017-06-02 15:50:00,311.52,311.78,311.3,311.43,48775.0,311.52,311.78,311.3,311.43,48775.0
2017-06-05 09:30:00,313.14,313.14,311.54,312.23,20979.0,313.14,313.14,311.54,312.23,20979.0
2017-06-05 09:40:00,312.23,312.56,311.68,312.01,13345.0,312.23,312.56,311.68,312.01,13345.0
2017-06-05 09:50:00,312.16,312.98,311.92,312.98,8630.0,312.16,312.98,311.92,312.98,8630.0
2017-06-05 10:00:00,312.94,312.94,311.99,312.11,7635.0,312.94,312.94,311.99,312.11,7635.0
2017-06-05 10:10:00,312.25,312.65,312.0,312.64,13463.0,312.25,312.65,312.0,312.64,13463.0
2017-06-05 10:20:00,312.29,312.5,311.92,312.26,10319.0,312.29,312.5,311.92,312.26,10319.0
2017-06-05 10:30:00,312.24,312.7,312.15,312.55,16363.0,312.24,312.7,312.15,312.55,16363.0
2017-06-05 10:40:00,312.68,313.01,312.34,312.67,12499.0,312.68,313.01,312.34,312.67,12499.0
2017-06-05 10:50:00,312.6,312.91,312.34,312.51,8925.0,312.6,312.91,312.34,312.51,8925.0
2017-06-05 11:00:00,312.52,312.84,312.05,312.37,16296.0,312.52,312.84,312.05,312.37,16296.0
2017-06-05 11:10:00,312.37,313.0,312.34,312.79,7087.0,312.37,313.0,312.34,312.79,7087.0
2017-06-05 11:20:00,312.87,313.07,312.36,312.48,23465.0,312.87,313.07,312.36,312.48,23465.0
2017-06-05 11:30:00,312.5,312.73,312.17,312.24,17167.0,312.5,312.73,312.17,312.24,17167.0
2017-06-05 11:40:00,312.17,312.99,312.03,312.86,14195.0,312.17,312.99,312.03,312.86,14195.0
2017-06-05 11:50:00,312.92,312.92,312.56,312.56,5100.0,312.92,312.92,312.56,312.56,5100.0
2017-06-05 12:00:00,312.76,312.83,312.48,312.79,20772.0,312.76,312.83,312.48,312.79,20772.0
2017-06-05 12:10:00,312.68,312.72,312.48,312.56,9849.0,312.68,312.72,312.48,312.56,9849.0
2017-06-05 12:20:00,312.65,312.88,312.39,312.4,17629.0,312.65,312.88,312.39,312.4,17629.0
2017-06-05 12:30:00,312.53,313.35,312.5,313.04,20964.0,312.53,313.35,312.5,313.04,20964.0
2017-06-05 12:40:00,312.96,313.38,312.96,313.36,2718.0,312.96,313.38,312.96,313.36,2718.0
2017-06-05 12:50:00,313.35,313.58,313.21,313.51,8595.0,313.35,313.58,313.21,313.51,8595.0
2017-06-05 13:00:00,313.55,313.74,313.21,313.4,15474.0,313.55,313.74,313.21,313.4,15474.0
2017-06-05 13:10:00,313.41,313.55,313.22,313.48,6879.0,313.41,313.55,313.22,313.48,6879.0
2017-06-05 13:20:00,313.38,313.43,313.05,313.1,6697.0,313.38,313.43,313.05,313.1,6697.0
2017-06-05 13:30:00,312.95,313.26,312.68,313.26,6273.0,312.95,313.26,312.68,313.26,6273.0
2017-06-05 13:40:00,313.48,313.48,313.15,313.4,4275.0,313.48,313.48,313.15,313.4,4275.0
2017-06-05 13:50:00,313.27,313.59,313.17,313.5,8200.0,313.27,313.59,313.17,313.5,8200.0
2017-06-05 14:00:00,313.5,313.5,313.21,313.3,7379.0,313.5,313.5,313.21,313.3,7379.0
2017-06-05 14:10:00,313.43,313.67,313.38,313.56,5409.0,313.43,313.67,313.38,313.56,5409.0
2017-06-05 14:20:00,313.61,314.1,313.6,313.88,16247.0,313.61,314.1,313.6,313.88,16247.0
2017-06-05 14:30:00,313.87,314.38,313.83,314.38,8400.0,313.87,314.38,313.83,314.38,8400.0
2017-06-05 14:40:00,314.38,314.53,314.23,314.51,14851.0,314.38,314.53,314.23,314.51,14851.0
2017-06-05 14:50:00,314.5,314.86,314.4,314.67,14570.0,314.5,314.86,314.4,314.67,14570.0
2017-06-05 15:00:00,314.58,314.76,313.93,313.98,9822.0,314.58,314.76,313.93,313.98,9822.0
2017-06-05 15:10:00,313.91,314.33,313.91,313.99,8492.0,313.91,314.33,313.91,313.99,8492.0
2017-06-05 15:20:00,314.0,314.24,313.92,314.03,7773.0,314.0,314.24,313.92,314.03,7773.0
2017-06-05 15:30:00,314.03,314.16,313.85,313.92,13600.0,314.03,314.16,313.85,313.92,13600.0
2017-06-05 15:40:00,313.9,314.36,313.84,313.99,14696.0,313.9,314.36,313.84,313.99,14696.0
2017-06-05 15:50:00,313.95,313.97,313.51,313.75,44096.0,313.95,313.97,313.51,313.75,44096.0
2017-06-06 09:30:00,313.21,313.99,311.5,312.66,47906.0,313.21,313.99,311.5,312.66,47906.0
2017-06-06 09:40:00,312.63,314.08,312.6,312.99,21324.0,312.63,314.08,312.6,312.99,21324.0
2017-06-06 09:50:00,313.04,313.5,312.17,312.72,22531.0,313.04,313.5,312.17,312.72,22531.0
2017-06-06 10:00:00,312.53,312.54,311.81,312.2,14939.0,312.53,312.54,311.81,312.2,14939.0
2017-06-06 10:10:00,312.25,312.89,312.25,312.77,7147.0,312.25,312.89,312.25,312.77,7147.0
2017-06-06 10:20:00,312.87,312.91,311.84,312.06,24115.0,312.87,312.91,311.84,312.06,24115.0
2017-06-06 10:30:00,312.0,312.09,310.96,311.02,11279.0,312.0,312.09,310.96,311.02,11279.0
2017-06-06 10:40:00,311.02,311.18,310.47,310.82,19390.0,311.02,311.18,310.47,310.82,19390.0
2017-06-06 10:50:00,310.71,310.92,310.2,310.31,11587.0,310.71,310.92,310.2,310.31,11587.0
2017-06-06 11:00:00,310.2,310.2,309.48,309.94,17712.0,310.2,310.2,309.48,309.94,17712.0
2017-06-06 11:10:00,309.84,310.07,309.38,309.81,24180.0,309.84,310.07,309.38,309.81,24180.0
2017-06-06 11:20:00,309.86,309.89,309.11,309.13,13779.0,309.86,309.89,309.11,309.13,13779.0
2017-06-06 11:30:00,309.28,309.35,308.98,309.0,25139.0,309.28,309.35,308.98,309.0,25139.0
2017-06-06 11:40:00,308.91,309.3,308.75,308.95,19560.0,308.91,309.3,308.75,308.95,19560.0
2017-06-06 11:50:00,308.89,309.2,308.88,309.01,8494.0,308.89,309.2,308.88,309.01,8494.0
2017-06-06 12:00:00,309.04,309.26,309.0,309.0,6803.0,309.04,309.26,309.0,309.0,6803.0
2017-06-06 12:10:00,309.07,309.33,308.81,309.12,11550.0,309.07,309.33,308.81,309.12,11550.0
2017-06-06 12:20:00,309.09,309.26,308.84,308.84,10319.0,309.09,309.26,308.84,308.84,10319.0
2017-06-06 12:30:00,308.82,308.85,308.41,308.6,12561.0,308.82,308.85,308.41,308.6,12561.0
2017-06-06 12:40:00,308.59,308.79,308.4,308.67,8213.0,308.59,308.79,308.4,308.67,8213.0
2017-06-06 12:50:00,308.66,308.81,308.57,308.71,4336.0,308.66,308.81,308.57,308.71,4336.0
2017-06-06 13:00:00,308.72,308.88,308.68,308.78,7632.0,308.72,308.88,308.68,308.78,7632.0
2017-06-06 13:10:00,308.79,308.84,307.99,307.99,13369.0,308.79,308.84,307.99,307.99,13369.0
2017-06-06 13:20:00,307.95,307.95,307.59,307.59,6539.0,307.95,307.95,307.59,307.59,6539.0
2017-06-06 13:30:00,307.59,307.6,306.63,306.68,13868.0,307.59,307.6,306.63,306.68,13868.0
2017-06-06 13:40:00,306.61,307.42,306.17,307.24,28138.0,306.61,307.42,306.17,307.24,28138.0
2017-06-06 13:50:00,307.19,307.22,306.6,306.67,7976.0,307.19,307.22,306.6,306.67,7976.0
2017-06-06 14:00:00,306.78,307.21,306.61,307.03,27704.0,306.78,307.21,306.61,307.03,27704.0
2017-06-06 14:10:00,307.13,307.13,306.57,306.88,8802.0,307.13,307.13,306.57,306.88,8802.0
2017-06-06 14:20:00,306.89,306.97,306.59,306.97,10238.0,306.89,306.97,306.59,306.97,10238.0
2017-06-06 14:30:00,306.9,306.97,306.58,306.86,9842.0,306.9,306.97,306.58,306.86,9842.0
2017-06-06 14:40:00,306.89,306.96,306.62,306.63,8946.0,306.89,306.96,306.62,306.63,8946.0
2017-06-06 14:50:00,306.59,306.65,306.22,306.28,9890.0,306.59,306.65,306.22,306.28,9890.0
2017-06-06 15:00:00,306.4,306.58,306.32,306.38,12208.0,306.4,306.58,306.32,306.38,12208.0
2017-06-06 15:10:00,306.42,307.25,306.41,307.25,9277.0,306.42,307.25,306.41,307.25,9277.0
2017-06-06 15:20:00,307.36,308.0,307.3,307.62,26021.0,307.36,308.0,307.3,307.62,26021.0
2017-06-06 15:30:00,307.63,307.64,306.01,306.88,31725.0,307.63,307.64,306.01,306.88,31725.0
2017-06-06 15:40:00,306.87,307.16,306.85,306.86,29474.0,306.87,307.16,306.85,306.86,29474.0
2017-06-06 15:50:00,306.88,307.18,306.61,306.96,84265.0,306.88,307.18,306.61,306.96,84265.0
2017-06-07 09:30:00,307.93,309.24,307.1,308.69,28286.0,307.93,309.24,307.1,308.69,28286.0
2017-06-07 09:40:00,308.82,309.63,308.54,308.81,22490.0,308.82,309.63,308.54,308.81,22490.0
2017-06-07 09:50:00,309.0,309.0,308.61,308.72,2793.0,309.0,309.0,308.61,308.72,2793.0
2017-06-07 10:00:00,308.85,308.93,307.84,307.85,9072.0,308.85,308.93,307.84,307.85,9072.0
2017-06-07 10:10:00,307.84,307.85,307.16,307.65,24160.0,307.84,307.85,307.16,307.65,24160.0
2017-06-07 10:20:00,307.47,307.7,306.9,307.0,3853.0,307.47,307.7,306.9,307.0,3853.0
2017-06-07 10:30:00,307.22,307.83,306.88,307.27,9900.0,307.22,307.83,306.88,307.27,9900.0
2017-06-07 10:40:00,307.02,307.48,306.91,307.31,6000.0,307.02,307.48,306.91,307.31,6000.0
2017-06-07 10:50:00,307.07,307.74,307.07,307.4,5750.0,307.07,307.74,307.07,307.4,5750.0
2017-06-07 11:00:00,307.39,307.76,307.39,307.62,9975.0,307.39,307.76,307.39,307.62,9975.0
2017-06-07 11:10:00,307.62,307.8,307.47,307.47,3850.0,307.62,307.8,307.47,307.47,3850.0
2017-06-07 11:20:00,307.69,308.36,307.53,308.36,11052.0,307.69,308.36,307.53,308.36,11052.0
2017-06-07 11:30:00,308.19,309.12,308.19,308.74,12301.0,308.19,309.12,308.19,308.74,12301.0
2017-06-07 11:40:00,308.8,309.09,308.56,308.95,10617.0,308.8,309.09,308.56,308.95,10617.0
2017-06-07 11:50:00,309.0,309.21,308.77,309.19,4283.0,309.0,309.21,308.77,309.19,4283.0
2017-06-07 12:00:00,309.06,309.29,308.82,308.82,5329.0,309.06,309.29,308.82,308.82,5329.0
2017-06-07 12:10:00,308.8,308.8,308.62,308.62,1027.0,308.8,308.8,308.62,308.62,1027.0
2017-06-07 12:20:00,308.61,308.66,308.2,308.57,7047.0,308.61,308.66,308.2,308.57,7047.0
2017-06-07 12:30:00,308.47,308.53,308.29,308.51,1910.0,308.47,308.53,308.29,308.51,1910.0
2017-06-07 12:40:00,308.32,308.48,307.77,307.77,4874.0,308.32,308.48,307.77,307.77,4874.0
2017-06-07 12:50:00,307.5,307.79,307.5,307.72,2200.0,307.5,307.79,307.5,307.72,2200.0
2017-06-07 13:00:00,307.68,308.3,307.55,308.3,7075.0,307.68,308.3,307.55,308.3,7075.0
2017-06-07 13:10:00,308.36,308.4,307.61,307.76,5488.0,308.36,308.4,307.61,307.76,5488.0
2017-06-07 13:20:00,307.88,307.88,307.6,307.86,1500.0,307.88,307.88,307.6,307.86,1500.0
2017-06-07 13:30:00,307.9,307.99,307.82,307.99,1458.0,307.9,307.99,307.82,307.99,1458.0
2017-06-07 13:40:00,307.85,308.07,307.82,307.96,9249.0,307.85,308.07,307.82,307.96,9249.0
2017-06-07 13:50:00,308.05,308.22,307.94,308.0,1600.0,308.05,308.22,307.94,308.0,1600.0
2017-06-07 14:00:00,307.96,308.38,307.96,308.33,6740.0,307.96,308.38,307.96,308.33,6740.0
2017-06-07 14:10:00,308.28,308.28,307.87,307.87,570.0,308.28,308.28,307.87,307.87,570.0
2017-06-07 14:20:00,307.78,307.86,307.73,307.86,1200.0,307.78,307.86,307.73,307.86,1200.0
2017-06-07 14:30:00,307.87,308.24,307.66,308.03,4265.0,307.87,308.24,307.66,308.03,4265.0
2017-06-07 14:40:00,308.17,308.76,308.08,308.55,10970.0,308.17,308.76,308.08,308.55,10970.0
2017-06-07 14:50:00,308.49,309.22,307.97,307.97,12852.0,308.49,309.22,307.97,307.97,12852.0
2017-06-07 15:00:00,307.97,308.32,307.76,308.32,4245.0,307.97,308.32,307.76,308.32,4245.0
2017-06-07 15:10:00,308.29,308.48,308.21,308.3,6255.0,308.29,308.48,308.21,308.3,6255.0
2017-06-07 15:20:00,308.4,308.42,308.27,308.27,1400.0,308.4,308.42,308.27,308.27,1400.0
2017-06-07 15:30:00,308.27,308.81,308.27,308.62,10943.0,308.27,308.81,308.27,308.62,10943.0
2017-06-07 15:40:00,308.52,308.73,308.23,308.4,5595.0,308.52,308.73,308.23,308.4,5595.0
2017-06-07 15:50:00,308.49,308.53,307.61,307.95,39585.0,308.49,308.53,307.61,307.95,39585.0
2017-06-08 09:30:00,309.0,309.88,307.62,308.07,20439.0,309.0,309.88,307.62,308.07,20439.0
2017-06-08 09:40:00,308.14,310.0,308.1,308.88,20826.0,308.14,310.0,308.1,308.88,20826.0
2017-06-08 09:50:00,308.8,310.0,308.19,309.26,19337.0,308.8,310.0,308.19,309.26,19337.0
2017-06-08 10:00:00,309.51,309.6,307.35,307.98,12190.0,309.51,309.6,307.35,307.98,12190.0
2017-06-08 10:10:00,308.09,308.6,307.37,308.6,8700.0,308.09,308.6,307.37,308.6,8700.0
2017-06-08 10:20:00,308.45,308.59,306.76,306.77,11961.0,308.45,308.59,306.76,306.77,11961.0
2017-06-08 10:30:00,306.84,307.71,306.36,307.71,11008.0,306.84,307.71,306.36,307.71,11008.0
2017-06-08 10:40:00,307.58,308.43,307.25,308.43,13381.0,307.58,308.43,307.25,308.43,13381.0
2017-06-08 10:50:00,308.42,308.56,307.64,307.76,9957.0,308.42,308.56,307.64,307.76,9957.0
2017-06-08 11:00:00,307.93,308.3,307.76,308.05,14945.0,307.93,308.3,307.76,308.05,14945.0
2017-06-08 11:10:00,307.98,308.06,307.28,307.55,5250.0,307.98,308.06,307.28,307.55,5250.0
2017-06-08 11:20:00,307.59,307.6,306.9,306.9,7249.0,307.59,307.6,306.9,306.9,7249.0
2017-06-08 11:30:00,307.16,307.5,306.92,306.92,9071.0,307.16,307.5,306.92,306.92,9071.0
2017-06-08 11:40:00,307.12,307.14,306.31,306.5,7881.0,307.12,307.14,306.31,306.5,7881.0
2017-06-08 11:50:00,306.58,307.53,306.43,307.0,16877.0,306.58,307.53,306.43,307.0,16877.0
2017-06-08 12:00:00,307.06,307.21,307.0,307.19,5710.0,307.06,307.21,307.0,307.19,5710.0
2017-06-08 12:10:00,307.21,308.22,307.16,308.22,12238.0,307.21,308.22,307.16,308.22,12238.0
2017-06-08 12:20:00,308.15,308.18,307.69,307.92,3200.0,308.15,308.18,307.69,307.92,3200.0
2017-06-08 12:30:00,307.88,308.26,307.71,307.71,11142.0,307.88,308.26,307.71,307.71,11142.0
2017-06-08 12:40:00,307.69,307.74,307.16,307.53,10687.0,307.69,307.74,307.16,307.53,10687.0
2017-06-08 12:50:00,307.62,307.62,307.26,307.53,2600.0,307.62,307.62,307.26,307.53,2600.0
2017-06-08 13:00:00,307.54,307.64,307.36,307.43,8901.0,307.54,307.64,307.36,307.43,8901.0
2017-06-08 13:10:00,307.53,307.53,307.15,307.16,2200.0,307.53,307.53,307.15,307.16,2200.0
2017-06-08 13:20:00,307.07,307.12,306.6,306.6,4789.0,307.07,307.12,306.6,306.6,4789.0
2017-06-08 13:30:00,306.68,307.26,306.68,307.26,9168.0,306.68,307.26,306.68,307.26,9168.0
2017-06-08 13:40:00,307.24,307.27,307.12,307.25,400.0,307.24,307.27,307.12,307.25,400.0
2017-06-08 13:50:00,307.28,307.46,307.2,307.31,3800.0,307.28,307.46,307.2,307.31,3800.0
2017-06-08 14:00:00,307.26,307.28,306.53,306.59,8751.0,307.26,307.28,306.53,306.59,8751.0
2017-06-08 14:10:00,306.58,306.68,306.03,306.17,8842.0,306.58,306.68,306.03,306.17,8842.0
2017-06-08 14:20:00,306.31,306.31,305.74,305.91,5658.0,306.31,306.31,305.74,305.91,5658.0
2017-06-08 14:30:00,305.82,305.93,305.52,305.93,9338.0,305.82,305.93,305.52,305.93,9338.0
2017-06-08 14:40:00,306.04,306.38,305.95,305.95,4846.0,306.04,306.38,305.95,305.95,4846.0
2017-06-08 14:50:00,306.08,306.46,306.08,306.46,4980.0,306.08,306.46,306.08,306.46,4980.0
2017-06-08 15:00:00,306.46,306.7,306.3,306.7,6389.0,306.46,306.7,306.3,306.7,6389.0
2017-06-08 15:10:00,306.53,306.72,306.37,306.59,7245.0,306.53,306.72,306.37,306.59,7245.0
2017-06-08 15:20:00,306.57,307.13,306.57,306.9,6920.0,306.57,307.13,306.57,306.9,6920.0
2017-06-08 15:30:00,306.75,307.17,306.73,307.04,15626.0,306.75,307.17,306.73,307.04,15626.0
2017-06-08 15:40:00,307.04,307.22,306.92,307.22,6468.0,307.04,307.22,306.92,307.22,6468.0
2017-06-08 15:50:00,307.24,307.35,307.11,307.28,29675.0,307.24,307.35,307.11,307.28,29675.0
2017-06-09 09:30:00,308.33,309.89,307.52,308.0,18927.0,308.33,309.89,307.52,308.0,18927.0
2017-06-09 09:40:00,307.77,308.41,307.59,308.01,11798.0,307.77,308.41,307.59,308.01,11798.0
2017-06-09 09:50:00,308.11,308.7,307.73,308.6,3965.0,308.11,308.7,307.73,308.6,3965.0
2017-06-09 10:00:00,308.75,308.96,308.16,308.42,8233.0,308.75,308.96,308.16,308.42,8233.0
2017-06-09 10:10:00,308.73,309.44,308.73,309.44,4132.0,308.73,309.44,308.73,309.44,4132.0
2017-06-09 10:20:00,309.27,309.94,309.21,309.21,9095.0,309.27,309.94,309.21,309.21,9095.0
2017-06-09 10:30:00,309.17,309.39,308.89,309.3,3869.0,309.17,309.39,308.89,309.3,3869.0
2017-06-09 10:40:00,308.95,309.79,308.77,309.7,7773.0,308.95,309.79,308.77,309.7,7773.0
2017-06-09 10:50:00,309.42,309.74,309.41,309.53,5843.0,309.42,309.74,309.41,309.53,5843.0
2017-06-09 11:00:00,309.31,310.05,309.23,310.05,7874.0,309.31,310.05,309.23,310.05,7874.0
2017-06-09 11:10:00,310.19,310.19,309.16,309.18,9577.0,310.19,310.19,309.16,309.18,9577.0
2017-06-09 11:20:00,309.32,309.33,308.37,308.37,2039.0,309.32,309.33,308.37,308.37,2039.0
2017-06-09 11:30:00,308.46,309.22,308.45,308.53,5402.0,308.46,309.22,308.45,308.53,5402.0
2017-06-09 11:40:00,308.77,309.49,308.77,309.27,10600.0,308.77,309.49,308.77,309.27,10600.0
2017-06-09 11:50:00,309.35,309.46,308.55,308.71,12970.0,309.35,309.46,308.55,308.71,12970.0
2017-06-09 12:00:00,308.34,308.75,308.07,308.75,9100.0,308.34,308.75,308.07,308.75,9100.0
2017-06-09 12:10:00,308.8,308.9,308.02,308.11,8022.0,308.8,308.9,308.02,308.11,8022.0
2017-06-09 12:20:00,308.38,308.52,308.01,308.12,2100.0,308.38,308.52,308.01,308.12,2100.0
2017-06-09 12:30:00,308.06,308.21,307.61,307.65,6479.0,308.06,308.21,307.61,307.65,6479.0
2017-06-09 12:40:00,307.58,308.92,307.39,308.67,11894.0,307.58,308.92,307.39,308.67,11894.0
2017-06-09 12:50:00,308.85,308.85,308.62,308.64,2791.0,308.85,308.85,308.62,308.64,2791.0
2017-06-09 13:00:00,308.64,308.83,308.32,308.43,3398.0,308.64,308.83,308.32,308.43,3398.0
2017-06-09 13:10:00,308.11,308.29,307.43,307.59,7296.0,308.11,308.29,307.43,307.59,7296.0
2017-06-09 13:20:00,307.99,308.47,307.88,308.47,9227.0,307.99,308.47,307.88,308.47,9227.0
2017-06-09 13:30:00,308.48,308.48,307.85,308.07,5600.0,308.48,308.48,307.85,308.07,5600.0
2017-06-09 13:40:00,308.18,308.31,307.86,307.93,3888.0,308.18,308.31,307.86,307.93,3888.0
2017-06-09 13:50:00,307.93,308.1,307.49,307.59,5255.0,307.93,308.1,307.49,307.59,5255.0
2017-06-09 14:00:00,307.48,308.35,307.48,307.78,12676.0,307.48,308.35,307.48,307.78,12676.0
2017-06-09 14:10:00,307.77,308.0,307.44,307.97,6129.0,307.77,308.0,307.44,307.97,6129.0
2017-06-09 14:20:00,307.98,308.22,307.78,307.98,4785.0,307.98,308.22,307.78,307.98,4785.0
2017-06-09 14:30:00,308.13,308.22,307.19,307.4,12785.0,308.13,308.22,307.19,307.4,12785.0
2017-06-09 14:40:00,307.4,307.87,307.04,307.48,19077.0,307.4,307.87,307.04,307.48,19077.0
2017-06-09 14:50:00,307.11,307.57,306.84,307.03,13309.0,307.11,307.57,306.84,307.03,13309.0
2017-06-09 15:00:00,307.01,307.99,307.01,307.1,11381.0,307.01,307.99,307.01,307.1,11381.0
2017-06-09 15:10:00,307.04,307.84,307.04,307.84,9097.0,307.04,307.84,307.04,307.84,9097.0
2017-06-09 15:20:00,307.71,308.0,307.57,307.92,11593.0,307.71,308.0,307.57,307.92,11593.0
2017-06-09 15:30:00,307.99,308.12,307.39,307.6,8765.0,307.99,308.12,307.39,307.6,8765.0
2017-06-09 15:40:00,307.46,307.74,307.09,307.56,14677.0,307.46,307.74,307.09,307.56,14677.0
2017-06-09 15:50:00,307.42,308.05,307.3,307.8,25256.0,307.42,308.05,307.3,307.8,25256.0
2017-06-12 09:30:00,305.88,307.49,305.72,306.51,18814.0,305.88,307.49,305.72,306.51,18814.0
2017-06-12 09:40:00,306.66,307.48,305.77,307.0,13918.0,306.66,307.48,305.77,307.0,13918.0
2017-06-12 09:50:00,306.71,307.25,305.72,306.08,12290.0,306.71,307.25,305.72,306.08,12290.0
2017-06-12 10:00:00,306.14,306.14,304.44,304.44,12733.0,306.14,306.14,304.44,304.44,12733.0
2017-06-12 10:10:00,304.71,304.92,303.65,304.33,17559.0,304.71,304.92,303.65,304.33,17559.0
2017-06-12 10:20:00,304.51,305.25,304.35,304.56,16260.0,304.51,305.25,304.35,304.56,16260.0
2017-06-12 10:30:00,304.42,304.51,303.88,304.46,11869.0,304.42,304.51,303.88,304.46,11869.0
2017-06-12 10:40:00,304.36,304.65,304.0,304.32,19525.0,304.36,304.65,304.0,304.32,19525.0
2017-06-12 10:50:00,304.24,304.41,303.99,304.2,12068.0,304.24,304.41,303.99,304.2,12068.0
2017-06-12 11:00:00,304.03,304.03,303.33,303.35,11690.0,304.03,304.03,303.33,303.35,11690.0
2017-06-12 11:10:00,303.35,303.68,303.01,303.68,9434.0,303.35,303.68,303.01,303.68,9434.0
2017-06-12 11:20:00,303.88,304.31,303.52,304.24,11854.0,303.88,304.31,303.52,304.24,11854.0
2017-06-12 11:30:00,304.24,304.43,303.45,303.64,13714.0,304.24,304.43,303.45,303.64,13714.0
2017-06-12 11:40:00,303.37,303.71,303.19,303.65,10632.0,303.37,303.71,303.19,303.65,10632.0
2017-06-12 11:50:00,303.5,303.66,303.17,303.62,10266.0,303.5,303.66,303.17,303.62,10266.0
2017-06-12 12:00:00,303.73,304.12,303.53,303.77,13699.0,303.73,304.12,303.53,303.77,13699.0
2017-06-12 12:10:00,303.83,304.07,303.49,303.61,5888.0,303.83,304.07,303.49,303.61,5888.0
2017-06-12 12:20:00,303.66,303.67,303.33,303.62,7021.0,303.66,303.67,303.33,303.62,7021.0
2017-06-12 12:30:00,303.49,304.08,303.44,303.78,12473.0,303.49,304.08,303.44,303.78,12473.0
2017-06-12 12:40:00,303.71,303.76,303.33,303.48,5266.0,303.71,303.76,303.33,303.48,5266.0
2017-06-12 12:50:00,303.36,303.36,302.71,302.81,9453.0,303.36,303.36,302.71,302.81,9453.0
2017-06-12 13:00:00,302.86,303.21,302.8,302.92,5400.0,302.86,303.21,302.8,302.92,5400.0
2017-06-12 13:10:00,302.85,302.94,302.63,302.63,9287.0,302.85,302.94,302.63,302.63,9287.0
2017-06-12 13:20:00,302.62,302.66,302.35,302.38,5799.0,302.62,302.66,302.35,302.38,5799.0
2017-06-12 13:30:00,302.4,302.6,302.35,302.44,9430.0,302.4,302.6,302.35,302.44,9430.0
2017-06-12 13:40:00,302.48,302.51,302.0,302.12,9786.0,302.48,302.51,302.0,302.12,9786.0
2017-06-12 13:50:00,302.05,302.24,301.92,301.92,7115.0,302.05,302.24,301.92,301.92,7115.0
2017-06-12 14:00:00,301.95,302.43,301.82,302.3,7717.0,301.95,302.43,301.82,302.3,7717.0
2017-06-12 14:10:00,302.3,302.45,302.07,302.12,6902.0,302.3,302.45,302.07,302.12,6902.0
2017-06-12 14:20:00,302.1,302.19,301.54,301.79,5788.0,302.1,302.19,301.54,301.79,5788.0
2017-06-12 14:30:00,301.76,301.95,301.54,301.95,12326.0,301.76,301.95,301.54,301.95,12326.0
2017-06-12 14:40:00,301.89,302.25,301.79,301.79,15488.0,301.89,302.25,301.79,301.79,15488.0
2017-06-12 14:50:00,301.76,302.05,301.74,301.98,13265.0,301.76,302.05,301.74,301.98,13265.0
2017-06-12 15:00:00,301.88,302.19,301.76,302.14,8117.0,301.88,302.19,301.76,302.14,8117.0
2017-06-12 15:10:00,302.08,302.3,301.93,301.97,11452.0,302.08,302.3,301.93,301.97,11452.0
2017-06-12 15:20:00,301.95,301.99,301.25,301.32,8358.0,301.95,301.99,301.25,301.32,8358.0
2017-06-12 15:30:00,301.27,301.47,301.21,301.41,16423.0,301.27,301.47,301.21,301.41,16423.0
2017-06-12 15:40:00,301.34,301.37,300.48,301.0,35087.0,301.34,301.37,300.48,301.0,35087.0
2017-06-12 15:50:00,301.04,301.79,300.95,301.02,56193.0,301.04,301.79,300.95,301.02,56193.0
2017-06-13 09:30:00,301.68,302.91,301.68,302.26,18091.0,301.68,302.91,301.68,302.26,18091.0
2017-06-13 09:40:00,302.1,302.34,301.05,301.29,17635.0,302.1,302.34,301.05,301.29,17635.0
2017-06-13 09:50:00,301.47,301.47,299.41,299.75,27454.0,301.47,301.47,299.41,299.75,27454.0
2017-06-13 10:00:00,299.55,301.76,299.02,301.23,21095.0,299.55,301.76,299.02,301.23,21095.0
2017-06-13 10:10:00,301.23,301.41,300.69,301.22,10856.0,301.23,301.41,300.69,301.22,10856.0
2017-06-13 10:20:00,301.15,301.5,301.01,301.17,6250.0,301.15,301.5,301.01,301.17,6250.0
2017-06-13 10:30:00,301.2,301.46,301.0,301.14,6434.0,301.2,301.46,301.0,301.14,6434.0
2017-06-13 10:40:00,301.23,301.43,301.0,301.43,6080.0,301.23,301.43,301.0,301.43,6080.0
2017-06-13 10:50:00,301.42,301.6,300.97,301.21,7500.0,301.42,301.6,300.97,301.21,7500.0
2017-06-13 11:00:00,300.95,301.45,300.93,301.41,6260.0,300.95,301.45,300.93,301.41,6260.0
2017-06-13 11:10:00,301.46,301.6,301.06,301.11,6150.0,301.46,301.6,301.06,301.11,6150.0
2017-06-13 11:20:00,301.25,301.4,300.9,301.11,7200.0,301.25,301.4,300.9,301.11,7200.0
2017-06-13 11:30:00,300.9,301.03,300.04,300.11,23181.0,300.9,301.03,300.04,300.11,23181.0
2017-06-13 11:40:00,300.21,301.2,300.1,301.17,7166.0,300.21,301.2,300.1,301.17,7166.0
2017-06-13 11:50:00,301.07,301.34,300.66,301.34,6201.0,301.07,301.34,300.66,301.34,6201.0
2017-06-13 12:00:00,301.32,301.56,300.66,301.02,11638.0,301.32,301.56,300.66,301.02,11638.0
2017-06-13 12:10:00,301.0,301.2,300.59,301.01,7667.0,301.0,301.2,300.59,301.01,7667.0
2017-06-13 12:20:00,301.1,301.38,301.06,301.36,4667.0,301.1,301.38,301.06,301.36,4667.0
2017-06-13 12:30:00,301.34,302.03,301.2,301.99,8467.0,301.34,302.03,301.2,301.99,8467.0
2017-06-13 12:40:00,301.93,302.43,301.93,302.43,4639.0,301.93,302.43,301.93,302.43,4639.0
2017-06-13 12:50:00,302.25,302.33,301.96,301.96,1600.0,302.25,302.33,301.96,301.96,1600.0
2017-06-13 13:00:00,302.0,302.02,301.38,301.48,7500.0,302.0,302.02,301.38,301.48,7500.0
2017-06-13 13:10:00,301.5,302.05,301.5,302.05,5308.0,301.5,302.05,301.5,302.05,5308.0
2017-06-13 13:20:00,301.96,302.37,301.9,302.03,5543.0,301.96,302.37,301.9,302.03,5543.0
2017-06-13 13:30:00,302.01,302.12,301.61,301.68,8836.0,302.01,302.12,301.61,301.68,8836.0
2017-06-13 13:40:00,301.5,301.66,301.31,301.54,3000.0,301.5,301.66,301.31,301.54,3000.0
2017-06-13 13:50:00,301.56,302.12,301.42,301.97,2200.0,301.56,302.12,301.42,301.97,2200.0
2017-06-13 14:00:00,301.98,302.28,301.78,302.28,2912.0,301.98,302.28,301.78,302.28,2912.0
2017-06-13 14:10:00,302.37,302.87,302.23,302.87,3502.0,302.37,302.87,302.23,302.87,3502.0
2017-06-13 14:20:00,302.98,303.02,302.39,302.6,5445.0,302.98,303.02,302.39,302.6,5445.0
2017-06-13 14:30:00,302.62,302.67,302.23,302.36,7822.0,302.62,302.67,302.23,302.36,7822.0
2017-06-13 14:40:00,302.23,302.24,301.77,301.77,3863.0,302.23,302.24,301.77,301.77,3863.0
2017-06-13 14:50:00,301.85,302.24,301.85,302.17,2200.0,301.85,302.24,301.85,302.17,2200.0
2017-06-13 15:00:00,302.29,302.43,302.18,302.36,4510.0,302.29,302.43,302.18,302.36,4510.0
2017-06-13 15:10:00,302.26,302.53,302.17,302.41,5802.0,302.26,302.53,302.17,302.41,5802.0
2017-06-13 15:20:00,302.36,302.71,302.16,302.71,6300.0,302.36,302.71,302.16,302.71,6300.0
2017-06-13 15:30:00,302.75,302.88,302.34,302.36,14543.0,302.75,302.88,302.34,302.36,14543.0
2017-06-13 15:40:00,302.41,302.55,302.15,302.17,25075.0,302.41,302.55,302.15,302.17,25075.0
2017-06-13 15:50:00,302.16,302.71,302.16,302.69,34530.0,302.16,302.71,302.16,302.69,34530.0
2017-06-14 09:30:00,302.44,303.51,300.94,300.96,14536.0,302.44,303.51,300.94,300.96,14536.0
2017-06-14 09:40:00,300.44,300.52,299.45,300.23,11010.0,300.44,300.52,299.45,300.23,11010.0
2017-06-14 09:50:00,300.21,301.1,299.61,300.82,8083.0,300.21,301.1,299.61,300.82,8083.0
2017-06-14 10:00:00,300.82,301.79,300.75,301.27,9594.0,300.82,301.79,300.75,301.27,9594.0
2017-06-14 10:10:00,301.07,301.2,300.4,300.46,8392.0,301.07,301.2,300.4,300.46,8392.0
2017-06-14 10:20:00,300.26,300.92,300.03,300.92,9087.0,300.26,300.92,300.03,300.92,9087.0
2017-06-14 10:30:00,300.94,301.71,300.92,301.69,8698.0,300.94,301.71,300.92,301.69,8698.0
2017-06-14 10:40:00,301.62,301.76,301.22,301.55,16013.0,301.62,301.76,301.22,301.55,16013.0
2017-06-14 10:50:00,301.38,302.31,301.38,302.08,4952.0,301.38,302.31,301.38,302.08,4952.0
2017-06-14 11:00:00,301.88,301.99,301.78,301.99,1300.0,301.88,301.99,301.78,301.99,1300.0
2017-06-14 11:10:00,301.77,301.99,301.51,301.58,9722.0,301.77,301.99,301.51,301.58,9722.0
2017-06-14 11:20:00,301.64,301.84,301.45,301.45,3500.0,301.64,301.84,301.45,301.45,3500.0
2017-06-14 11:30:00,301.33,301.34,300.96,300.96,4764.0,301.33,301.34,300.96,300.96,4764.0
2017-06-14 11:40:00,300.99,301.91,300.99,301.91,4755.0,300.99,301.91,300.99,301.91,4755.0
2017-06-14 11:50:00,301.9,301.95,301.48,301.48,13178.0,301.9,301.95,301.48,301.48,13178.0
2017-06-14 12:00:00,301.36,302.09,301.36,301.8,5982.0,301.36,302.09,301.36,301.8,5982.0
2017-06-14 12:10:00,301.97,301.97,301.34,301.41,2200.0,301.97,301.97,301.34,301.41,2200.0
2017-06-14 12:20:00,301.45,301.71,301.45,301.7,2432.0,301.45,301.71,301.45,301.7,2432.0
2017-06-14 12:30:00,301.63,301.63,301.38,301.43,2586.0,301.63,301.63,301.38,301.43,2586.0
2017-06-14 12:40:00,301.41,301.43,301.05,301.06,2200.0,301.41,301.43,301.05,301.06,2200.0
2017-06-14 12:50:00,301.0,301.0,300.72,300.72,2836.0,301.0,301.0,300.72,300.72,2836.0
2017-06-14 13:00:00,300.71,300.97,300.67,300.91,1852.0,300.71,300.97,300.67,300.91,1852.0
2017-06-14 13:10:00,300.85,301.66,300.85,301.47,4755.0,300.85,301.66,300.85,301.47,4755.0
2017-06-14 13:20:00,301.29,301.47,301.29,301.35,2100.0,301.29,301.47,301.29,301.35,2100.0
2017-06-14 13:30:00,301.25,301.74,301.21,301.61,8679.0,301.25,301.74,301.21,301.61,8679.0
2017-06-14 13:40:00,301.64,301.71,301.42,301.71,5727.0,301.64,301.71,301.42,301.71,5727.0
2017-06-14 13:50:00,301.57,301.64,301.32,301.47,3612.0,301.57,301.64,301.32,301.47,3612.0
2017-06-14 14:00:00,301.46,302.22,301.15,302.22,14025.0,301.46,302.22,301.15,302.22,14025.0
2017-06-14 14:10:00,302.24,302.77,301.66,301.8,6326.0,302.24,302.77,301.66,301.8,6326.0
2017-06-14 14:20:00,301.84,302.34,301.84,302.34,4600.0,301.84,302.34,301.84,302.34,4600.0
2017-06-14 14:30:00,302.2,302.54,301.95,302.41,3761.0,302.2,302.54,301.95,302.41,3761.0
2017-06-14 14:40:00,302.46,302.46,300.93,301.29,6745.0,302.46,302.46,300.93,301.29,6745.0
2017-06-14 14:50:00,301.14,301.74,301.14,301.21,10948.0,301.14,301.74,301.14,301.21,10948.0
2017-06-14 15:00:00,301.34,301.35,301.09,301.09,4400.0,301.34,301.35,301.09,301.09,4400.0
2017-06-14 15:10:00,301.08,301.08,300.27,300.58,6072.0,301.08,301.08,300.27,300.58,6072.0
2017-06-14 15:20:00,300.86,301.07,300.56,301.0,6680.0,300.86,301.07,300.56,301.0,6680.0
2017-06-14 15:30:00,301.09,301.89,301.09,301.52,5200.0,301.09,301.89,301.09,301.52,5200.0
2017-06-14 15:40:00,301.52,302.28,301.44,301.96,9231.0,301.52,302.28,301.44,301.96,9231.0
2017-06-14 15:50:00,302.3,302.79,301.91,302.21,79204.0,302.3,302.79,301.91,302.21,79204.0
2017-06-15 09:30:00,300.73,300.74,299.11,299.78,14284.0,300.73,300.74,299.11,299.78,14284.0
2017-06-15 09:40:00,299.62,299.99,297.76,298.82,11201.0,299.62,299.99,297.76,298.82,11201.0
2017-06-15 09:50:00,298.52,299.1,297.62,299.1,9939.0,298.52,299.1,297.62,299.1,9939.0
2017-06-15 10:00:00,299.13,299.84,299.13,299.79,9440.0,299.13,299.84,299.13,299.79,9440.0
2017-06-15 10:10:00,299.75,300.09,298.67,298.85,7015.0,299.75,300.09,298.67,298.85,7015.0
2017-06-15 10:20:00,298.83,298.83,297.89,298.21,8231.0,298.83,298.83,297.89,298.21,8231.0
2017-06-15 10:30:00,298.07,298.19,297.63,297.87,7222.0,298.07,298.19,297.63,297.87,7222.0
2017-06-15 10:40:00,298.04,298.04,297.66,297.88,8295.0,298.04,298.04,297.66,297.88,8295.0
2017-06-15 10:50:00,297.93,297.93,297.15,297.65,7882.0,297.93,297.93,297.15,297.65,7882.0
2017-06-15 11:00:00,297.57,298.04,297.37,297.78,6497.0,297.57,298.04,297.37,297.78,6497.0
2017-06-15 11:10:00,297.52,297.77,297.46,297.51,1200.0,297.52,297.77,297.46,297.51,1200.0
2017-06-15 11:20:00,297.31,297.62,296.94,297.37,9946.0,297.31,297.62,296.94,297.37,9946.0
2017-06-15 11:30:00,297.2,297.8,297.2,297.69,2042.0,297.2,297.8,297.2,297.69,2042.0
2017-06-15 11:40:00,297.74,298.21,297.74,298.12,5522.0,297.74,298.21,297.74,298.12,5522.0
2017-06-15 11:50:00,298.41,298.48,298.14,298.18,3800.0,298.41,298.48,298.14,298.18,3800.0
2017-06-15 12:00:00,298.14,298.61,298.14,298.6,2920.0,298.14,298.61,298.14,298.6,2920.0
2017-06-15 12:10:00,298.61,299.29,298.54,299.05,6926.0,298.61,299.29,298.54,299.05,6926.0
2017-06-15 12:20:00,299.23,299.4,298.84,298.84,10065.0,299.23,299.4,298.84,298.84,10065.0
2017-06-15 12:30:00,298.99,299.0,298.77,298.94,1867.0,298.99,299.0,298.77,298.94,1867.0
2017-06-15 12:40:00,298.79,299.33,298.79,299.33,1885.0,298.79,299.33,298.79,299.33,1885.0
2017-06-15 12:50:00,299.26,299.52,299.17,299.33,3355.0,299.26,299.52,299.17,299.33,3355.0
2017-06-15 13:00:00,299.4,299.42,299.22,299.22,9031.0,299.4,299.42,299.22,299.22,9031.0
2017-06-15 13:10:00,299.2,299.84,299.2,299.23,5830.0,299.2,299.84,299.2,299.23,5830.0
2017-06-15 13:20:00,299.17,299.17,299.08,299.17,600.0,299.17,299.17,299.08,299.17,600.0
2017-06-15 13:30:00,299.22,299.3,299.11,299.28,2600.0,299.22,299.3,299.11,299.28,2600.0
2017-06-15 13:40:00,299.13,299.13,298.8,298.98,1300.0,299.13,299.13,298.8,298.98,1300.0
2017-06-15 13:50:00,298.84,298.84,298.55,298.65,3861.0,298.84,298.84,298.55,298.65,3861.0
2017-06-15 14:00:00,298.76,299.34,298.76,299.17,7148.0,298.76,299.34,298.76,299.17,7148.0
2017-06-15 14:10:00,299.33,299.33,298.97,299.31,3808.0,299.33,299.33,298.97,299.31,3808.0
2017-06-15 14:20:00,299.13,299.7,299.07,299.65,7250.0,299.13,299.7,299.07,299.65,7250.0
2017-06-15 14:30:00,299.51,299.67,299.42,299.42,3230.0,299.51,299.67,299.42,299.42,3230.0
2017-06-15 14:40:00,299.56,299.79,299.41,299.79,8956.0,299.56,299.79,299.41,299.79,8956.0
2017-06-15 14:50:00,299.72,299.86,299.47,299.73,5600.0,299.72,299.86,299.47,299.73,5600.0
2017-06-15 15:00:00,299.77,299.9,299.46,299.9,9218.0,299.77,299.9,299.46,299.9,9218.0
2017-06-15 15:10:00,299.71,299.88,299.64,299.88,2339.0,299.71,299.88,299.64,299.88,2339.0
2017-06-15 15:20:00,299.89,299.94,299.72,299.78,1500.0,299.89,299.94,299.72,299.78,1500.0
2017-06-15 15:30:00,299.78,299.88,299.24,299.25,5716.0,299.78,299.88,299.24,299.25,5716.0
2017-06-15 15:40:00,299.12,299.47,298.95,299.28,12614.0,299.12,299.47,298.95,299.28,12614.0
2017-06-15 15:50:00,299.25,300.24,299.01,300.13,42997.0,299.25,300.24,299.01,300.13,42997.0
2017-06-16 09:30:00,298.42,299.6,297.08,297.95,121020.0,298.42,299.6,297.08,297.95,121020.0
2017-06-16 09:40:00,298.15,299.32,297.7,297.8,10256.0,298.15,299.32,297.7,297.8,10256.0
2017-06-16 09:50:00,298.13,298.81,296.8,296.8,18482.0,298.13,298.81,296.8,296.8,18482.0
2017-06-16 10:00:00,297.13,297.16,295.6,295.95,17108.0,297.13,297.16,295.6,295.95,17108.0
2017-06-16 10:10:00,295.79,296.36,294.41,296.03,35438.0,295.79,296.36,294.41,296.03,35438.0
2017-06-16 10:20:00,295.99,296.0,295.01,295.13,16498.0,295.99,296.0,295.01,295.13,16498.0
2017-06-16 10:30:00,295.22,295.6,295.04,295.18,5952.0,295.22,295.6,295.04,295.18,5952.0
2017-06-16 10:40:00,295.38,295.43,294.5,294.83,9770.0,295.38,295.43,294.5,294.83,9770.0
2017-06-16 10:50:00,294.63,295.63,294.45,295.25,7438.0,294.63,295.63,294.45,295.25,7438.0
2017-06-16 11:00:00,295.5,296.47,295.5,296.39,9268.0,295.5,296.47,295.5,296.39,9268.0
2017-06-16 11:10:00,296.11,296.96,296.04,296.96,19816.0,296.11,296.96,296.04,296.96,19816.0
2017-06-16 11:20:00,297.12,297.12,296.21,296.59,8200.0,297.12,297.12,296.21,296.59,8200.0
2017-06-16 11:30:00,296.44,296.61,296.3,296.44,3800.0,296.44,296.61,296.3,296.44,3800.0
2017-06-16 11:40:00,296.45,296.66,296.0,296.25,27474.0,296.45,296.66,296.0,296.25,27474.0
2017-06-16 11:50:00,296.25,296.3,295.81,295.99,4500.0,296.25,296.3,295.81,295.99,4500.0
2017-06-16 12:00:00,296.22,296.61,295.98,296.24,8042.0,296.22,296.61,295.98,296.24,8042.0
2017-06-16 12:10:00,296.16,296.53,296.07,296.41,3100.0,296.16,296.53,296.07,296.41,3100.0
2017-06-16 12:20:00,296.41,296.61,296.33,296.54,3887.0,296.41,296.61,296.33,296.54,3887.0
2017-06-16 12:30:00,296.55,296.58,296.36,296.57,3500.0,296.55,296.58,296.36,296.57,3500.0
2017-06-16 12:40:00,296.48,296.53,296.2,296.27,4644.0,296.48,296.53,296.2,296.27,4644.0
2017-06-16 12:50:00,296.45,296.57,296.34,296.41,3986.0,296.45,296.57,296.34,296.41,3986.0
2017-06-16 13:00:00,296.25,296.55,296.21,296.42,9165.0,296.25,296.55,296.21,296.42,9165.0
2017-06-16 13:10:00,296.35,296.5,296.23,296.5,3200.0,296.35,296.5,296.23,296.5,3200.0
2017-06-16 13:20:00,296.5,296.5,295.83,296.08,8228.0,296.5,296.5,295.83,296.08,8228.0
2017-06-16 13:30:00,295.95,296.11,295.76,296.04,3459.0,295.95,296.11,295.76,296.04,3459.0
2017-06-16 13:40:00,296.2,296.2,295.78,295.87,2600.0,296.2,296.2,295.78,295.87,2600.0
2017-06-16 13:50:00,295.88,296.0,295.5,295.79,5969.0,295.88,296.0,295.5,295.79,5969.0
2017-06-16 14:00:00,295.74,295.85,295.61,295.71,2320.0,295.74,295.85,295.61,295.71,2320.0
2017-06-16 14:10:00,295.77,295.77,295.28,295.49,4000.0,295.77,295.77,295.28,295.49,4000.0
2017-06-16 14:20:00,295.47,295.54,295.1,295.35,8052.0,295.47,295.54,295.1,295.35,8052.0
2017-06-16 14:30:00,295.31,295.31,294.81,294.81,12978.0,295.31,295.31,294.81,294.81,12978.0
2017-06-16 14:40:00,295.0,295.46,294.86,295.31,6275.0,295.0,295.46,294.86,295.31,6275.0
2017-06-16 14:50:00,295.37,295.9,295.37,295.74,7298.0,295.37,295.9,295.37,295.74,7298.0
2017-06-16 15:00:00,295.7,296.22,295.42,296.15,12555.0,295.7,296.22,295.42,296.15,12555.0
2017-06-16 15:10:00,296.12,296.2,295.81,295.94,4885.0,296.12,296.2,295.81,295.94,4885.0
2017-06-16 15:20:00,295.95,296.05,295.9,295.95,5620.0,295.95,296.05,295.9,295.95,5620.0
2017-06-16 15:30:00,295.94,296.06,295.5,296.06,6804.0,295.94,296.06,295.5,296.06,6804.0
2017-06-16 15:40:00,296.06,296.07,295.58,295.58,9153.0,296.06,296.07,295.58,295.58,9153.0
2017-06-16 15:50:00,295.54,296.13,295.54,295.97,52458.0,295.54,296.13,295.54,295.97,52458.0
2017-06-19 09:30:00,296.69,297.0,293.44,293.65,25636.0,296.69,297.0,293.44,293.65,25636.0
2017-06-19 09:40:00,293.22,293.44,291.48,291.8,45649.0,293.22,293.44,291.48,291.8,45649.0
2017-06-19 09:50:00,291.8,291.97,291.04,291.36,14580.0,291.8,291.97,291.04,291.36,14580.0
2017-06-19 10:00:00,291.36,293.5,291.35,292.89,33108.0,291.36,293.5,291.35,292.89,33108.0
2017-06-19 10:10:00,292.81,293.43,292.17,292.32,15043.0,292.81,293.43,292.17,292.32,15043.0
2017-06-19 10:20:00,292.17,293.16,291.96,292.99,18854.0,292.17,293.16,291.96,292.99,18854.0
2017-06-19 10:30:00,292.84,293.28,292.3,292.64,14420.0,292.84,293.28,292.3,292.64,14420.0
2017-06-19 10:40:00,292.66,293.77,292.66,293.34,20385.0,292.66,293.77,292.66,293.34,20385.0
2017-06-19 10:50:00,293.37,294.06,293.27,293.53,22497.0,293.37,294.06,293.27,293.53,22497.0
2017-06-19 11:00:00,293.55,294.09,293.46,293.72,10428.0,293.55,294.09,293.46,293.72,10428.0
2017-06-19 11:10:00,293.82,293.82,292.94,292.94,10180.0,293.82,293.82,292.94,292.94,10180.0
2017-06-19 11:20:00,292.96,293.57,292.77,293.0,13826.0,292.96,293.57,292.77,293.0,13826.0
2017-06-19 11:30:00,293.2,294.15,293.2,293.85,7750.0,293.2,294.15,293.2,293.85,7750.0
2017-06-19 11:40:00,293.89,294.1,293.56,294.07,18794.0,293.89,294.1,293.56,294.07,18794.0
2017-06-19 11:50:00,293.96,294.08,293.66,293.81,10368.0,293.96,294.08,293.66,293.81,10368.0
2017-06-19 12:00:00,293.79,294.09,293.35,293.52,10161.0,293.79,294.09,293.35,293.52,10161.0
2017-06-19 12:10:00,293.67,293.74,292.75,292.94,15367.0,293.67,293.74,292.75,292.94,15367.0
2017-06-19 12:20:00,292.72,292.72,292.08,292.08,4594.0,292.72,292.72,292.08,292.08,4594.0
2017-06-19 12:30:00,292.18,292.5,292.04,292.37,14584.0,292.18,292.5,292.04,292.37,14584.0
2017-06-19 12:40:00,292.31,292.45,292.1,292.3,35475.0,292.31,292.45,292.1,292.3,35475.0
2017-06-19 12:50:00,292.17,292.76,292.17,292.54,28302.0,292.17,292.76,292.17,292.54,28302.0
2017-06-19 13:00:00,292.64,292.92,292.43,292.6,10609.0,292.64,292.92,292.43,292.6,10609.0
2017-06-19 13:10:00,292.73,292.82,292.43,292.46,6837.0,292.73,292.82,292.43,292.46,6837.0
2017-06-19 13:20:00,292.43,292.74,292.42,292.74,5277.0,292.43,292.74,292.42,292.74,5277.0
2017-06-19 13:30:00,292.68,292.93,292.4,292.42,13175.0,292.68,292.93,292.4,292.42,13175.0
2017-06-19 13:40:00,292.36,292.48,292.16,292.24,7714.0,292.36,292.48,292.16,292.24,7714.0
2017-06-19 13:50:00,292.35,293.44,292.24,293.29,8250.0,292.35,293.44,292.24,293.29,8250.0
2017-06-19 14:00:00,293.34,293.98,293.03,293.03,7351.0,293.34,293.98,293.03,293.03,7351.0
2017-06-19 14:10:00,293.37,294.0,293.37,293.81,7561.0,293.37,294.0,293.37,293.81,7561.0
2017-06-19 14:20:00,293.79,294.14,293.56,293.96,15497.0,293.79,294.14,293.56,293.96,15497.0
2017-06-19 14:30:00,293.9,294.0,293.53,293.54,12246.0,293.9,294.0,293.53,293.54,12246.0
2017-06-19 14:40:00,293.54,293.88,293.43,293.44,6241.0,293.54,293.88,293.43,293.44,6241.0
2017-06-19 14:50:00,293.39,293.51,293.07,293.25,6032.0,293.39,293.51,293.07,293.25,6032.0
2017-06-19 15:00:00,293.26,293.97,293.09,293.77,30495.0,293.26,293.97,293.09,293.77,30495.0
2017-06-19 15:10:00,293.8,294.28,293.76,294.28,8306.0,293.8,294.28,293.76,294.28,8306.0
2017-06-19 15:20:00,294.21,294.38,293.99,294.35,17564.0,294.21,294.38,293.99,294.35,17564.0
2017-06-19 15:30:00,294.33,294.53,293.79,293.9,20400.0,294.33,294.53,293.79,293.9,20400.0
2017-06-19 15:40:00,293.82,294.36,293.82,294.33,20948.0,293.82,294.36,293.82,294.33,20948.0
2017-06-19 15:50:00,294.32,294.58,293.95,294.12,56406.0,294.32,294.58,293.95,294.12,56406.0
2017-06-20 09:30:00,294.85,299.0,294.85,298.76,57335.0,294.85,299.0,294.85,298.76,57335.0
2017-06-20 09:40:00,298.76,298.98,297.89,298.15,28163.0,298.76,298.98,297.89,298.15,28163.0
2017-06-20 09:50:00,298.3,298.3,297.12,297.6,13050.0,298.3,298.3,297.12,297.6,13050.0
2017-06-20 10:00:00,297.29,297.41,296.55,297.35,16235.0,297.29,297.41,296.55,297.35,16235.0
2017-06-20 10:10:00,297.5,298.0,297.07,297.11,60227.0,297.5,298.0,297.07,297.11,60227.0
2017-06-20 10:20:00,297.06,297.33,296.23,296.88,72084.0,297.06,297.33,296.23,296.88,72084.0
2017-06-20 10:30:00,296.76,297.33,296.42,296.64,10116.0,296.76,297.33,296.42,296.64,10116.0
2017-06-20 10:40:00,296.81,298.08,296.81,297.99,9130.0,296.81,298.08,296.81,297.99,9130.0
2017-06-20 10:50:00,298.06,298.94,297.95,298.72,9988.0,298.06,298.94,297.95,298.72,9988.0
2017-06-20 11:00:00,298.86,299.97,298.86,299.44,22058.0,298.86,299.97,298.86,299.44,22058.0
2017-06-20 11:10:00,299.52,299.95,298.97,298.98,42700.0,299.52,299.95,298.97,298.98,42700.0
2017-06-20 11:20:00,298.98,299.32,298.46,299.32,9593.0,298.98,299.32,298.46,299.32,9593.0
2017-06-20 11:30:00,299.0,299.27,298.07,298.07,30513.0,299.0,299.27,298.07,298.07,30513.0
2017-06-20 11:40:00,298.14,298.7,298.07,298.7,21773.0,298.14,298.7,298.07,298.7,21773.0
2017-06-20 11:50:00,298.62,298.72,296.54,296.76,21856.0,298.62,298.72,296.54,296.76,21856.0
2017-06-20 12:00:00,296.61,297.59,296.12,297.43,36149.0,296.61,297.59,296.12,297.43,36149.0
2017-06-20 12:10:00,297.58,297.58,296.66,296.82,4622.0,297.58,297.58,296.66,296.82,4622.0
2017-06-20 12:20:00,296.82,296.83,295.74,295.86,7738.0,296.82,296.83,295.74,295.86,7738.0
2017-06-20 12:30:00,295.99,296.09,295.84,295.85,5158.0,295.99,296.09,295.84,295.85,5158.0
2017-06-20 12:40:00,295.84,296.42,295.67,295.85,24015.0,295.84,296.42,295.67,295.85,24015.0
2017-06-20 12:50:00,295.99,296.07,295.55,295.8,7841.0,295.99,296.07,295.55,295.8,7841.0
2017-06-20 13:00:00,295.67,295.85,295.52,295.61,4728.0,295.67,295.85,295.52,295.61,4728.0
2017-06-20 13:10:00,295.7,295.96,295.53,295.54,25989.0,295.7,295.96,295.53,295.54,25989.0
2017-06-20 13:20:00,295.73,296.37,295.73,296.37,3200.0,295.73,296.37,295.73,296.37,3200.0
2017-06-20 13:30:00,296.4,296.74,296.22,296.74,3700.0,296.4,296.74,296.22,296.74,3700.0
2017-06-20 13:40:00,296.61,296.68,296.44,296.44,2800.0,296.61,296.68,296.44,296.44,2800.0
2017-06-20 13:50:00,296.44,296.69,296.02,296.26,15695.0,296.44,296.69,296.02,296.26,15695.0
2017-06-20 14:00:00,296.23,296.66,295.91,296.4,11517.0,296.23,296.66,295.91,296.4,11517.0
2017-06-20 14:10:00,296.36,296.62,296.03,296.23,4936.0,296.36,296.62,296.03,296.23,4936.0
2017-06-20 14:20:00,296.39,296.46,295.64,296.02,5677.0,296.39,296.46,295.64,296.02,5677.0
2017-06-20 14:30:00,296.04,296.09,295.27,295.65,7591.0,296.04,296.09,295.27,295.65,7591.0
2017-06-20 14:40:00,295.68,295.71,295.26,295.57,15500.0,295.68,295.71,295.26,295.57,15500.0
2017-06-20 14:50:00,295.52,296.12,295.48,296.12,5778.0,295.52,296.12,295.48,296.12,5778.0
2017-06-20 15:00:00,296.13,296.57,295.76,296.45,31371.0,296.13,296.57,295.76,296.45,31371.0
2017-06-20 15:10:00,296.43,296.46,296.03,296.07,5350.0,296.43,296.46,296.03,296.07,5350.0
2017-06-20 15:20:00,296.0,296.27,295.84,295.98,8287.0,296.0,296.27,295.84,295.98,8287.0
2017-06-20 15:30:00,295.9,295.9,295.23,295.75,8568.0,295.9,295.9,295.23,295.75,8568.0
2017-06-20 15:40:00,295.66,296.13,295.62,296.0,25480.0,295.66,296.13,295.62,296.0,25480.0
2017-06-20 15:50:00,296.08,297.04,295.98,296.5,81635.0,296.08,297.04,295.98,296.5,81635.0
2017-06-21 09:30:00,295.67,296.02,293.84,295.54,15454.0,295.67,296.02,293.84,295.54,15454.0
2017-06-21 09:40:00,295.67,296.89,295.67,296.18,20832.0,295.67,296.89,295.67,296.18,20832.0
2017-06-21 09:50:00,296.43,296.68,295.86,295.91,18743.0,296.43,296.68,295.86,295.91,18743.0
2017-06-21 10:00:00,295.78,295.78,294.91,295.36,6513.0,295.78,295.78,294.91,295.36,6513.0
2017-06-21 10:10:00,295.5,295.65,294.8,295.54,12595.0,295.5,295.65,294.8,295.54,12595.0
2017-06-21 10:20:00,295.35,295.38,294.72,295.16,1640.0,295.35,295.38,294.72,295.16,1640.0
2017-06-21 10:30:00,295.07,295.25,294.57,294.95,11546.0,295.07,295.25,294.57,294.95,11546.0
2017-06-21 10:40:00,294.85,295.16,294.65,294.73,8224.0,294.85,295.16,294.65,294.73,8224.0
2017-06-21 10:50:00,294.78,294.83,294.16,294.27,9449.0,294.78,294.83,294.16,294.27,9449.0
2017-06-21 11:00:00,294.32,294.42,293.95,294.08,12994.0,294.32,294.42,293.95,294.08,12994.0
2017-06-21 11:10:00,294.22,294.29,293.5,293.57,50225.0,294.22,294.29,293.5,293.57,50225.0
2017-06-21 11:20:00,293.51,294.02,293.01,294.0,51337.0,293.51,294.02,293.01,294.0,51337.0
2017-06-21 11:30:00,293.9,294.64,293.9,294.3,9819.0,293.9,294.64,293.9,294.3,9819.0
2017-06-21 11:40:00,294.28,294.88,294.27,294.58,6810.0,294.28,294.88,294.27,294.58,6810.0
2017-06-21 11:50:00,294.57,294.94,294.5,294.74,9096.0,294.57,294.94,294.5,294.74,9096.0
2017-06-21 12:00:00,294.76,294.81,293.91,294.11,13343.0,294.76,294.81,293.91,294.11,13343.0
2017-06-21 12:10:00,294.02,294.19,293.04,293.79,9247.0,294.02,294.19,293.04,293.79,9247.0
2017-06-21 12:20:00,293.85,293.94,293.6,293.63,7061.0,293.85,293.94,293.6,293.63,7061.0
2017-06-21 12:30:00,293.55,294.0,293.55,293.87,8833.0,293.55,294.0,293.55,293.87,8833.0
2017-06-21 12:40:00,293.79,293.9,293.09,293.35,15525.0,293.79,293.9,293.09,293.35,15525.0
2017-06-21 12:50:00,293.34,293.49,292.5,292.65,10642.0,293.34,293.49,292.5,292.65,10642.0
2017-06-21 13:00:00,292.5,293.13,292.47,292.93,8637.0,292.5,293.13,292.47,292.93,8637.0
2017-06-21 13:10:00,292.91,292.91,292.29,292.29,7764.0,292.91,292.91,292.29,292.29,7764.0
2017-06-21 13:20:00,292.48,292.68,292.1,292.1,18895.0,292.48,292.68,292.1,292.1,18895.0
2017-06-21 13:30:00,292.2,292.21,291.86,292.1,17061.0,292.2,292.21,291.86,292.1,17061.0
2017-06-21 13:40:00,292.15,292.17,291.24,291.5,17011.0,292.15,292.17,291.24,291.5,17011.0
2017-06-21 13:50:00,291.42,291.66,290.83,291.41,32211.0,291.42,291.66,290.83,291.41,32211.0
2017-06-21 14:00:00,291.46,291.58,291.25,291.53,10792.0,291.46,291.58,291.25,291.53,10792.0
2017-06-21 14:10:00,291.66,292.09,291.57,292.0,9752.0,291.66,292.09,291.57,292.0,9752.0
2017-06-21 14:20:00,291.96,292.12,291.63,291.88,15045.0,291.96,292.12,291.63,291.88,15045.0
2017-06-21 14:30:00,291.76,291.95,291.17,291.76,12337.0,291.76,291.95,291.17,291.76,12337.0
2017-06-21 14:40:00,291.76,291.82,291.47,291.53,14154.0,291.76,291.82,291.47,291.53,14154.0
2017-06-21 14:50:00,291.5,291.6,290.74,290.76,12903.0,291.5,291.6,290.74,290.76,12903.0
2017-06-21 15:00:00,290.92,291.21,290.5,290.76,24954.0,290.92,291.21,290.5,290.76,24954.0
2017-06-21 15:10:00,290.65,290.75,290.0,290.03,26533.0,290.65,290.75,290.0,290.03,26533.0
2017-06-21 15:20:00,290.18,290.26,289.93,290.13,33046.0,290.18,290.26,289.93,290.13,33046.0
2017-06-21 15:30:00,290.18,290.18,289.33,289.41,22861.0,290.18,290.18,289.33,289.41,22861.0
2017-06-21 15:40:00,289.42,289.54,289.05,289.17,34357.0,289.42,289.54,289.05,289.17,34357.0
2017-06-21 15:50:00,289.29,289.45,288.22,288.84,112491.0,289.29,289.45,288.22,288.84,112491.0
2017-06-22 09:30:00,288.8,290.51,285.55,286.3,53398.0,288.8,290.51,285.55,286.3,53398.0
2017-06-22 09:40:00,286.28,287.25,286.28,286.97,25010.0,286.28,287.25,286.28,286.97,25010.0
2017-06-22 09:50:00,286.87,287.5,286.21,286.28,15104.0,286.87,287.5,286.21,286.28,15104.0
2017-06-22 10:00:00,286.26,286.36,285.1,285.26,28232.0,286.26,286.36,285.1,285.26,28232.0
2017-06-22 10:10:00,285.13,285.38,284.5,284.98,36716.0,285.13,285.38,284.5,284.98,36716.0
2017-06-22 10:20:00,284.95,285.32,283.9,284.97,32374.0,284.95,285.32,283.9,284.97,32374.0
2017-06-22 10:30:00,285.0,285.17,284.44,284.67,23462.0,285.0,285.17,284.44,284.67,23462.0
2017-06-22 10:40:00,284.8,286.09,284.8,285.4,30026.0,284.8,286.09,284.8,285.4,30026.0
2017-06-22 10:50:00,285.4,287.08,285.36,287.08,14560.0,285.4,287.08,285.36,287.08,14560.0
2017-06-22 11:00:00,287.11,287.11,284.77,285.3,31459.0,287.11,287.11,284.77,285.3,31459.0
2017-06-22 11:10:00,285.59,285.59,284.48,284.58,22080.0,285.59,285.59,284.48,284.58,22080.0
2017-06-22 11:20:00,284.48,285.1,284.36,284.94,18813.0,284.48,285.1,284.36,284.94,18813.0
2017-06-22 11:30:00,284.78,285.2,284.3,284.86,20199.0,284.78,285.2,284.3,284.86,20199.0
2017-06-22 11:40:00,284.93,285.03,284.55,284.83,10662.0,284.93,285.03,284.55,284.83,10662.0
2017-06-22 11:50:00,284.7,285.0,284.25,284.84,18346.0,284.7,285.0,284.25,284.84,18346.0
2017-06-22 12:00:00,284.66,284.82,284.05,284.06,18913.0,284.66,284.82,284.05,284.06,18913.0
2017-06-22 12:10:00,284.18,284.42,283.57,283.83,16705.0,284.18,284.42,283.57,283.83,16705.0
2017-06-22 12:20:00,283.82,284.43,283.72,284.09,20081.0,283.82,284.43,283.72,284.09,20081.0
2017-06-22 12:30:00,284.03,284.43,283.56,284.01,14153.0,284.03,284.43,283.56,284.01,14153.0
2017-06-22 12:40:00,284.01,284.39,284.01,284.28,9142.0,284.01,284.39,284.01,284.28,9142.0
2017-06-22 12:50:00,284.23,284.36,283.12,283.16,35309.0,284.23,284.36,283.12,283.16,35309.0
2017-06-22 13:00:00,283.12,284.59,283.1,284.33,16875.0,283.12,284.59,283.1,284.33,16875.0
2017-06-22 13:10:00,284.34,284.49,283.86,283.87,13402.0,284.34,284.49,283.86,283.87,13402.0
2017-06-22 13:20:00,283.81,283.96,283.48,283.6,17426.0,283.81,283.96,283.48,283.6,17426.0
2017-06-22 13:30:00,283.88,284.13,283.8,283.8,15810.0,283.88,284.13,283.8,283.8,15810.0
2017-06-22 13:40:00,283.89,284.15,283.66,283.94,13617.0,283.89,284.15,283.66,283.94,13617.0
2017-06-22 13:50:00,283.99,284.09,283.77,283.78,10430.0,283.99,284.09,283.77,283.78,10430.0
2017-06-22 14:00:00,283.82,284.16,283.82,284.07,10774.0,283.82,284.16,283.82,284.07,10774.0
2017-06-22 14:10:00,284.14,284.72,284.08,284.54,11538.0,284.14,284.72,284.08,284.54,11538.0
2017-06-22 14:20:00,284.54,284.63,284.13,284.37,8300.0,284.54,284.63,284.13,284.37,8300.0
2017-06-22 14:30:00,284.37,284.53,284.22,284.22,9389.0,284.37,284.53,284.22,284.22,9389.0
2017-06-22 14:40:00,284.33,284.38,283.86,284.27,13914.0,284.33,284.38,283.86,284.27,13914.0
2017-06-22 14:50:00,284.33,284.64,284.13,284.64,10813.0,284.33,284.64,284.13,284.64,10813.0
2017-06-22 15:00:00,284.58,284.61,283.83,283.98,22799.0,284.58,284.61,283.83,283.98,22799.0
2017-06-22 15:10:00,284.06,284.74,283.96,284.67,20625.0,284.06,284.74,283.96,284.67,20625.0
2017-06-22 15:20:00,284.67,284.75,283.93,284.48,27007.0,284.67,284.75,283.93,284.48,27007.0
2017-06-22 15:30:00,284.55,284.64,284.12,284.38,16612.0,284.55,284.64,284.12,284.38,16612.0
2017-06-22 15:40:00,284.43,284.43,283.75,283.75,30376.0,284.43,284.43,283.75,283.75,30376.0
2017-06-22 15:50:00,283.84,284.24,283.76,284.15,57523.0,283.84,284.24,283.76,284.15,57523.0
2017-06-23 09:30:00,282.21,282.49,280.95,282.17,36139.0,282.21,282.49,280.95,282.17,36139.0
2017-06-23 09:40:00,282.53,283.76,282.22,283.53,15931.0,282.53,283.76,282.22,283.53,15931.0
2017-06-23 09:50:00,283.69,284.02,283.01,283.47,13380.0,283.69,284.02,283.01,283.47,13380.0
2017-06-23 10:00:00,283.61,284.0,283.29,283.87,15499.0,283.61,284.0,283.29,283.87,15499.0
2017-06-23 10:10:00,283.82,284.14,283.21,283.37,8936.0,283.82,284.14,283.21,283.37,8936.0
2017-06-23 10:20:00,283.37,284.11,283.01,284.11,17595.0,283.37,284.11,283.01,284.11,17595.0
2017-06-23 10:30:00,284.16,284.72,284.06,284.07,19142.0,284.16,284.72,284.06,284.07,19142.0
2017-06-23 10:40:00,284.04,284.9,283.82,284.6,23868.0,284.04,284.9,283.82,284.6,23868.0
2017-06-23 10:50:00,284.57,284.78,283.66,284.14,17122.0,284.57,284.78,283.66,284.14,17122.0
2017-06-23 11:00:00,284.03,284.84,283.94,284.32,7185.0,284.03,284.84,283.94,284.32,7185.0
2017-06-23 11:10:00,284.45,284.61,283.97,284.26,15042.0,284.45,284.61,283.97,284.26,15042.0
2017-06-23 11:20:00,284.26,284.68,284.19,284.19,7669.0,284.26,284.68,284.19,284.19,7669.0
2017-06-23 11:30:00,284.25,284.79,284.02,284.79,11819.0,284.25,284.79,284.02,284.79,11819.0
2017-06-23 11:40:00,284.86,285.49,284.67,284.95,11504.0,284.86,285.49,284.67,284.95,11504.0
2017-06-23 11:50:00,285.03,285.48,284.97,285.13,12100.0,285.03,285.48,284.97,285.13,12100.0
2017-06-23 12:00:00,285.12,285.5,285.1,285.2,12496.0,285.12,285.5,285.1,285.2,12496.0
2017-06-23 12:10:00,285.01,285.17,284.66,284.66,7215.0,285.01,285.17,284.66,284.66,7215.0
2017-06-23 12:20:00,284.74,284.77,284.2,284.35,7989.0,284.74,284.77,284.2,284.35,7989.0
2017-06-23 12:30:00,284.18,284.38,283.87,283.88,13677.0,284.18,284.38,283.87,283.88,13677.0
2017-06-23 12:40:00,283.91,284.66,283.87,284.58,14846.0,283.91,284.66,283.87,284.58,14846.0
2017-06-23 12:50:00,284.46,285.07,284.46,284.94,16512.0,284.46,285.07,284.46,284.94,16512.0
2017-06-23 13:00:00,284.8,285.06,284.74,284.93,4943.0,284.8,285.06,284.74,284.93,4943.0
2017-06-23 13:10:00,285.05,285.46,284.89,285.28,10036.0,285.05,285.46,284.89,285.28,10036.0
2017-06-23 13:20:00,285.36,285.98,285.19,285.9,12350.0,285.36,285.98,285.19,285.9,12350.0
2017-06-23 13:30:00,285.84,286.19,285.69,285.76,9239.0,285.84,286.19,285.69,285.76,9239.0
2017-06-23 13:40:00,285.75,285.94,285.0,285.94,33592.0,285.75,285.94,285.0,285.94,33592.0
2017-06-23 13:50:00,285.94,286.0,285.39,285.4,8784.0,285.94,286.0,285.39,285.4,8784.0
2017-06-23 14:00:00,285.35,285.52,284.91,284.96,9900.0,285.35,285.52,284.91,284.96,9900.0
2017-06-23 14:10:00,284.96,285.35,284.75,285.16,10050.0,284.96,285.35,284.75,285.16,10050.0
2017-06-23 14:20:00,285.17,285.5,284.96,285.31,9454.0,285.17,285.5,284.96,285.31,9454.0
2017-06-23 14:30:00,285.21,285.29,284.86,285.05,14495.0,285.21,285.29,284.86,285.05,14495.0
2017-06-23 14:40:00,285.12,285.17,284.82,284.83,9357.0,285.12,285.17,284.82,284.83,9357.0
2017-06-23 14:50:00,284.72,284.98,284.72,284.88,6800.0,284.72,284.98,284.72,284.88,6800.0
2017-06-23 15:00:00,284.99,285.09,284.54,284.96,9755.0,284.99,285.09,284.54,284.96,9755.0
2017-06-23 15:10:00,285.01,285.22,284.91,285.13,16408.0,285.01,285.22,284.91,285.13,16408.0
2017-06-23 15:20:00,285.19,285.22,284.73,284.75,15553.0,285.19,285.22,284.73,284.75,15553.0
2017-06-23 15:30:00,284.74,285.3,284.62,285.17,10233.0,284.74,285.3,284.62,285.17,10233.0
2017-06-23 15:40:00,285.1,285.45,285.09,285.09,45322.0,285.1,285.45,285.09,285.09,45322.0
2017-06-23 15:50:00,285.09,285.18,284.67,284.71,38205.0,285.09,285.18,284.67,284.71,38205.0
2017-06-26 09:30:00,285.0,288.73,285.0,287.75,38633.0,285.0,288.73,285.0,287.75,38633.0
2017-06-26 09:40:00,287.41,288.24,286.78,287.5,23861.0,287.41,288.24,286.78,287.5,23861.0
2017-06-26 09:50:00,287.46,288.6,287.46,288.4,24016.0,287.46,288.6,287.46,288.4,24016.0
2017-06-26 10:00:00,288.46,288.86,287.78,288.58,20149.0,288.46,288.86,287.78,288.58,20149.0
2017-06-26 10:10:00,288.6,288.66,286.81,287.12,9072.0,288.6,288.66,286.81,287.12,9072.0
2017-06-26 10:20:00,286.93,287.89,286.7,287.66,11256.0,286.93,287.89,286.7,287.66,11256.0
2017-06-26 10:30:00,287.62,288.31,287.5,287.5,16910.0,287.62,288.31,287.5,287.5,16910.0
2017-06-26 10:40:00,287.5,288.37,287.4,287.7,14825.0,287.5,288.37,287.4,287.7,14825.0
2017-06-26 10:50:00,287.61,287.77,286.97,287.28,5653.0,287.61,287.77,286.97,287.28,5653.0
2017-06-26 11:00:00,287.29,287.29,286.1,286.93,5407.0,287.29,287.29,286.1,286.93,5407.0
2017-06-26 11:10:00,287.15,287.82,287.15,287.3,6075.0,287.15,287.82,287.15,287.3,6075.0
2017-06-26 11:20:00,287.11,287.5,286.8,287.22,9329.0,287.11,287.5,286.8,287.22,9329.0
2017-06-26 11:30:00,287.32,288.39,286.99,288.39,12223.0,287.32,288.39,286.99,288.39,12223.0
2017-06-26 11:40:00,288.18,288.5,288.0,288.27,5164.0,288.18,288.5,288.0,288.27,5164.0
2017-06-26 11:50:00,288.03,288.22,287.72,288.22,5100.0,288.03,288.22,287.72,288.22,5100.0
2017-06-26 12:00:00,288.27,288.66,288.0,288.54,6979.0,288.27,288.66,288.0,288.54,6979.0
2017-06-26 12:10:00,288.66,288.75,288.38,288.67,5747.0,288.66,288.75,288.38,288.67,5747.0
2017-06-26 12:20:00,288.74,288.85,288.66,288.76,4322.0,288.74,288.85,288.66,288.76,4322.0
2017-06-26 12:30:00,288.7,289.16,288.55,289.16,20844.0,288.7,289.16,288.55,289.16,20844.0
2017-06-26 12:40:00,289.22,289.34,288.92,289.06,11579.0,289.22,289.34,288.92,289.06,11579.0
2017-06-26 12:50:00,289.06,290.03,289.02,290.03,18983.0,289.06,290.03,289.02,290.03,18983.0
2017-06-26 13:00:00,290.12,290.54,289.91,290.43,10650.0,290.12,290.54,289.91,290.43,10650.0
2017-06-26 13:10:00,290.43,290.54,290.02,290.22,14649.0,290.43,290.54,290.02,290.22,14649.0
2017-06-26 13:20:00,290.22,290.51,290.22,290.36,5319.0,290.22,290.51,290.22,290.36,5319.0
2017-06-26 13:30:00,290.34,290.74,290.34,290.71,6930.0,290.34,290.74,290.34,290.71,6930.0
2017-06-26 13:40:00,290.79,290.83,290.5,290.5,6263.0,290.79,290.83,290.5,290.5,6263.0
2017-06-26 13:50:00,290.48,291.41,290.48,291.41,19659.0,290.48,291.41,290.48,291.41,19659.0
2017-06-26 14:00:00,291.33,291.56,290.91,291.17,26912.0,291.33,291.56,290.91,291.17,26912.0
2017-06-26 14:10:00,291.02,291.04,290.07,290.46,11407.0,291.02,291.04,290.07,290.46,11407.0
2017-06-26 14:20:00,290.36,290.36,289.7,289.86,5446.0,290.36,290.36,289.7,289.86,5446.0
2017-06-26 14:30:00,289.76,289.9,289.66,289.89,2350.0,289.76,289.9,289.66,289.89,2350.0
2017-06-26 14:40:00,289.89,289.94,289.38,289.74,6235.0,289.89,289.94,289.38,289.74,6235.0
2017-06-26 14:50:00,289.74,290.05,289.6,289.94,4250.0,289.74,290.05,289.6,289.94,4250.0
2017-06-26 15:00:00,290.0,290.05,289.41,289.8,4489.0,290.0,290.05,289.41,289.8,4489.0
2017-06-26 15:10:00,289.8,290.45,289.8,290.06,13548.0,289.8,290.45,289.8,290.06,13548.0
2017-06-26 15:20:00,290.08,290.35,289.57,289.9,18196.0,290.08,290.35,289.57,289.9,18196.0
2017-06-26 15:30:00,290.07,290.57,290.07,290.19,11270.0,290.07,290.57,290.07,290.19,11270.0
2017-06-26 15:40:00,290.25,290.43,289.81,290.2,20410.0,290.25,290.43,289.81,290.2,20410.0
2017-06-26 15:50:00,290.1,290.24,289.56,289.72,32996.0,290.1,290.24,289.56,289.72,32996.0
2017-06-27 09:30:00,289.44,289.44,287.79,288.14,11186.0,289.44,289.44,287.79,288.14,11186.0
2017-06-27 09:40:00,288.39,289.5,288.35,288.76,19038.0,288.39,289.5,288.35,288.76,19038.0
2017-06-27 09:50:00,288.38,288.5,287.17,287.2,9644.0,288.38,288.5,287.17,287.2,9644.0
2017-06-27 10:00:00,287.19,287.37,286.39,286.59,15571.0,287.19,287.37,286.39,286.59,15571.0
2017-06-27 10:10:00,286.62,287.0,285.74,285.86,15749.0,286.62,287.0,285.74,285.86,15749.0
2017-06-27 10:20:00,285.58,286.58,285.25,285.32,31226.0,285.58,286.58,285.25,285.32,31226.0
2017-06-27 10:30:00,285.37,285.91,285.37,285.57,17529.0,285.37,285.91,285.37,285.57,17529.0
2017-06-27 10:40:00,285.44,286.43,285.44,285.7,15643.0,285.44,286.43,285.44,285.7,15643.0
2017-06-27 10:50:00,285.73,286.53,285.43,286.0,28659.0,285.73,286.53,285.43,286.0,28659.0
2017-06-27 11:00:00,285.72,286.16,285.54,285.71,14656.0,285.72,286.16,285.54,285.71,14656.0
2017-06-27 11:10:00,285.79,286.04,285.7,285.95,6371.0,285.79,286.04,285.7,285.95,6371.0
2017-06-27 11:20:00,286.04,286.07,285.57,285.67,5722.0,286.04,286.07,285.57,285.67,5722.0
2017-06-27 11:30:00,285.67,285.81,285.36,285.49,14857.0,285.67,285.81,285.36,285.49,14857.0
2017-06-27 11:40:00,285.59,285.59,284.75,284.97,7670.0,285.59,285.59,284.75,284.97,7670.0
2017-06-27 11:50:00,284.85,284.85,283.52,284.1,24575.0,284.85,284.85,283.52,284.1,24575.0
2017-06-27 12:00:00,283.98,284.77,283.98,284.71,10535.0,283.98,284.77,283.98,284.71,10535.0
2017-06-27 12:10:00,284.86,284.89,284.2,284.39,5138.0,284.86,284.89,284.2,284.39,5138.0
2017-06-27 12:20:00,284.4,284.65,284.07,284.28,15358.0,284.4,284.65,284.07,284.28,15358.0
2017-06-27 12:30:00,284.04,284.22,283.13,283.35,16478.0,284.04,284.22,283.13,283.35,16478.0
2017-06-27 12:40:00,283.48,283.75,283.25,283.46,22421.0,283.48,283.75,283.25,283.46,22421.0
2017-06-27 12:50:00,283.46,283.86,283.04,283.47,10400.0,283.46,283.86,283.04,283.47,10400.0
2017-06-27 13:00:00,283.34,283.5,282.6,282.67,15149.0,283.34,283.5,282.6,282.67,15149.0
2017-06-27 13:10:00,282.66,282.66,281.5,281.8,21639.0,282.66,282.66,281.5,281.8,21639.0
2017-06-27 13:20:00,281.75,282.51,281.75,282.41,8715.0,281.75,282.51,281.75,282.41,8715.0
2017-06-27 13:30:00,282.41,282.82,281.0,281.1,22592.0,282.41,282.82,281.0,281.1,22592.0
2017-06-27 13:40:00,281.19,281.56,280.98,281.53,12646.0,281.19,281.56,280.98,281.53,12646.0
2017-06-27 13:50:00,281.53,282.42,281.53,281.85,11960.0,281.53,282.42,281.53,281.85,11960.0
2017-06-27 14:00:00,282.09,282.74,282.05,282.67,17837.0,282.09,282.74,282.05,282.67,17837.0
2017-06-27 14:10:00,282.61,282.78,282.05,282.77,9640.0,282.61,282.78,282.05,282.77,9640.0
2017-06-27 14:20:00,282.93,283.87,282.82,283.44,12617.0,282.93,283.87,282.82,283.44,12617.0
2017-06-27 14:30:00,283.48,284.51,283.31,284.5,9930.0,283.48,284.51,283.31,284.5,9930.0
2017-06-27 14:40:00,284.34,284.78,283.93,284.76,9510.0,284.34,284.78,283.93,284.76,9510.0
2017-06-27 14:50:00,284.71,284.79,283.4,283.4,12965.0,284.71,284.79,283.4,283.4,12965.0
2017-06-27 15:00:00,283.25,283.75,283.13,283.32,19003.0,283.25,283.75,283.13,283.32,19003.0
2017-06-27 15:10:00,283.36,283.87,283.36,283.54,10510.0,283.36,283.87,283.36,283.54,10510.0
2017-06-27 15:20:00,283.62,283.81,283.05,283.29,20239.0,283.62,283.81,283.05,283.29,20239.0
2017-06-27 15:30:00,283.25,283.46,282.74,283.29,17193.0,283.25,283.46,282.74,283.29,17193.0
2017-06-27 15:40:00,283.37,283.54,283.07,283.12,14813.0,283.37,283.54,283.07,283.12,14813.0
2017-06-27 15:50:00,283.05,283.17,282.43,282.75,45550.0,283.05,283.17,282.43,282.75,45550.0
2017-06-28 09:30:00,283.28,283.62,280.82,281.12,29963.0,283.28,283.62,280.82,281.12,29963.0
2017-06-28 09:40:00,281.01,281.43,280.32,281.08,12408.0,281.01,281.43,280.32,281.08,12408.0
2017-06-28 09:50:00,281.04,283.11,281.0,282.28,28039.0,281.04,283.11,281.0,282.28,28039.0
2017-06-28 10:00:00,282.4,283.48,282.08,283.48,6399.0,282.4,283.48,282.08,283.48,6399.0
2017-06-28 10:10:00,283.48,283.74,283.04,283.55,13423.0,283.48,283.74,283.04,283.55,13423.0
2017-06-28 10:20:00,283.75,284.52,283.57,284.4,11663.0,283.75,284.52,283.57,284.4,11663.0
2017-06-28 10:30:00,284.45,284.9,283.89,284.25,8666.0,284.45,284.9,283.89,284.25,8666.0
2017-06-28 10:40:00,284.39,286.5,284.39,285.02,20611.0,284.39,286.5,284.39,285.02,20611.0
2017-06-28 10:50:00,284.97,285.84,284.97,285.37,6100.0,284.97,285.84,284.97,285.37,6100.0
2017-06-28 11:00:00,285.37,286.02,285.22,286.0,13848.0,285.37,286.02,285.22,286.0,13848.0
2017-06-28 11:10:00,285.94,286.97,285.75,286.52,14512.0,285.94,286.97,285.75,286.52,14512.0
2017-06-28 11:20:00,286.54,286.72,285.89,285.89,4309.0,286.54,286.72,285.89,285.89,4309.0
2017-06-28 11:30:00,285.97,286.5,285.89,286.5,7595.0,285.97,286.5,285.89,286.5,7595.0
2017-06-28 11:40:00,286.48,286.56,285.65,285.71,3921.0,286.48,286.56,285.65,285.71,3921.0
2017-06-28 11:50:00,285.82,286.22,285.5,285.57,8840.0,285.82,286.22,285.5,285.57,8840.0
2017-06-28 12:00:00,285.42,285.52,285.06,285.15,6150.0,285.42,285.52,285.06,285.15,6150.0
2017-06-28 12:10:00,285.08,285.38,284.96,285.38,4250.0,285.08,285.38,284.96,285.38,4250.0
2017-06-28 12:20:00,285.38,285.38,284.7,284.88,8214.0,285.38,285.38,284.7,284.88,8214.0
2017-06-28 12:30:00,284.78,285.0,284.73,284.95,3834.0,284.78,285.0,284.73,284.95,3834.0
2017-06-28 12:40:00,285.18,285.48,285.0,285.32,4244.0,285.18,285.48,285.0,285.32,4244.0
2017-06-28 12:50:00,285.33,285.37,285.1,285.11,2800.0,285.33,285.37,285.1,285.11,2800.0
2017-06-28 13:00:00,285.26,285.64,285.13,285.25,7525.0,285.26,285.64,285.13,285.25,7525.0
2017-06-28 13:10:00,285.21,285.31,285.07,285.1,6188.0,285.21,285.31,285.07,285.1,6188.0
2017-06-28 13:20:00,285.13,285.55,285.12,285.33,2313.0,285.13,285.55,285.12,285.33,2313.0
2017-06-28 13:30:00,285.39,285.76,285.19,285.54,7600.0,285.39,285.76,285.19,285.54,7600.0
2017-06-28 13:40:00,285.62,285.87,285.15,285.35,7800.0,285.62,285.87,285.15,285.35,7800.0
2017-06-28 13:50:00,285.3,285.51,285.0,285.5,3101.0,285.3,285.51,285.0,285.5,3101.0
2017-06-28 14:00:00,285.47,285.56,285.08,285.22,6977.0,285.47,285.56,285.08,285.22,6977.0
2017-06-28 14:10:00,285.26,285.36,285.03,285.23,8357.0,285.26,285.36,285.03,285.23,8357.0
2017-06-28 14:20:00,285.19,285.4,285.0,285.19,5000.0,285.19,285.4,285.0,285.19,5000.0
2017-06-28 14:30:00,285.31,285.4,285.09,285.27,4462.0,285.31,285.4,285.09,285.27,4462.0
2017-06-28 14:40:00,285.28,285.76,285.28,285.65,3260.0,285.28,285.76,285.28,285.65,3260.0
2017-06-28 14:50:00,285.66,285.79,285.37,285.78,4268.0,285.66,285.79,285.37,285.78,4268.0
2017-06-28 15:00:00,285.77,286.58,285.77,286.34,7726.0,285.77,286.58,285.77,286.34,7726.0
2017-06-28 15:10:00,286.17,286.2,285.76,285.91,3080.0,286.17,286.2,285.76,285.91,3080.0
2017-06-28 15:20:00,285.79,285.88,285.45,285.85,5521.0,285.79,285.88,285.45,285.85,5521.0
2017-06-28 15:30:00,286.18,286.19,285.42,285.45,7932.0,286.18,286.19,285.42,285.45,7932.0
2017-06-28 15:40:00,285.44,285.55,285.15,285.37,11492.0,285.44,285.55,285.15,285.37,11492.0
2017-06-28 15:50:00,285.48,285.67,285.05,285.28,32546.0,285.48,285.67,285.05,285.28,32546.0
2017-06-29 09:30:00,284.9,284.94,283.0,283.41,5307.0,284.9,284.94,283.0,283.41,5307.0
2017-06-29 09:40:00,283.0,283.76,282.67,283.38,9501.0,283.0,283.76,282.67,283.38,9501.0
2017-06-29 09:50:00,283.26,283.7,283.09,283.11,4850.0,283.26,283.7,283.09,283.11,4850.0
2017-06-29 10:00:00,283.37,283.37,282.19,282.43,4123.0,283.37,283.37,282.19,282.43,4123.0
2017-06-29 10:10:00,282.42,283.03,281.37,282.85,17356.0,282.42,283.03,281.37,282.85,17356.0
2017-06-29 10:20:00,283.24,284.75,283.22,284.75,8326.0,283.24,284.75,283.22,284.75,8326.0
2017-06-29 10:30:00,284.87,285.13,284.22,284.44,17469.0,284.87,285.13,284.22,284.44,17469.0
2017-06-29 10:40:00,284.32,285.42,284.32,284.95,19261.0,284.32,285.42,284.32,284.95,19261.0
2017-06-29 10:50:00,284.92,285.34,284.89,285.22,5087.0,284.92,285.34,284.89,285.22,5087.0
2017-06-29 11:00:00,285.09,285.79,284.78,285.23,15991.0,285.09,285.79,284.78,285.23,15991.0
2017-06-29 11:10:00,284.84,285.31,284.31,284.97,7496.0,284.84,285.31,284.31,284.97,7496.0
2017-06-29 11:20:00,285.08,285.43,284.74,284.84,7560.0,285.08,285.43,284.74,284.84,7560.0
2017-06-29 11:30:00,285.02,285.02,284.0,284.6,9782.0,285.02,285.02,284.0,284.6,9782.0
2017-06-29 11:40:00,284.57,284.94,284.33,284.64,15305.0,284.57,284.94,284.33,284.64,15305.0
2017-06-29 11:50:00,284.45,284.45,283.13,283.25,8675.0,284.45,284.45,283.13,283.25,8675.0
2017-06-29 12:00:00,283.24,284.5,283.12,284.17,13191.0,283.24,284.5,283.12,284.17,13191.0
2017-06-29 12:10:00,284.32,284.76,284.13,284.56,11367.0,284.32,284.76,284.13,284.56,11367.0
2017-06-29 12:20:00,284.55,284.55,284.0,284.0,4057.0,284.55,284.55,284.0,284.0,4057.0
2017-06-29 12:30:00,283.95,284.15,283.76,283.79,3200.0,283.95,284.15,283.76,283.79,3200.0
2017-06-29 12:40:00,283.74,283.87,283.39,283.53,8159.0,283.74,283.87,283.39,283.53,8159.0
2017-06-29 12:50:00,283.54,283.69,282.91,282.91,6292.0,283.54,283.69,282.91,282.91,6292.0
2017-06-29 13:00:00,282.96,283.15,282.7,282.7,3600.0,282.96,283.15,282.7,282.7,3600.0
2017-06-29 13:10:00,282.99,283.63,282.85,283.47,12802.0,282.99,283.63,282.85,283.47,12802.0
2017-06-29 13:20:00,283.39,283.49,282.73,283.14,10993.0,283.39,283.49,282.73,283.14,10993.0
2017-06-29 13:30:00,283.29,283.79,283.03,283.23,15943.0,283.29,283.79,283.03,283.23,15943.0
2017-06-29 13:40:00,283.17,283.3,282.81,283.23,4677.0,283.17,283.3,282.81,283.23,4677.0
2017-06-29 13:50:00,283.05,283.27,282.69,283.18,6236.0,283.05,283.27,282.69,283.18,6236.0
2017-06-29 14:00:00,282.95,283.74,282.85,283.53,8337.0,282.95,283.74,282.85,283.53,8337.0
2017-06-29 14:10:00,283.74,284.18,283.73,283.85,8892.0,283.74,284.18,283.73,283.85,8892.0
2017-06-29 14:20:00,283.91,284.44,283.78,284.44,4000.0,283.91,284.44,283.78,284.44,4000.0
2017-06-29 14:30:00,284.43,284.72,284.14,284.67,9094.0,284.43,284.72,284.14,284.67,9094.0
2017-06-29 14:40:00,284.78,285.13,284.67,284.93,12792.0,284.78,285.13,284.67,284.93,12792.0
2017-06-29 14:50:00,284.98,285.55,284.98,285.55,14096.0,284.98,285.55,284.98,285.55,14096.0
2017-06-29 15:00:00,285.44,285.89,285.17,285.81,9887.0,285.44,285.89,285.17,285.81,9887.0
2017-06-29 15:10:00,285.8,285.98,285.47,285.74,16807.0,285.8,285.98,285.47,285.74,16807.0
2017-06-29 15:20:00,285.71,285.73,285.32,285.46,10879.0,285.71,285.73,285.32,285.46,10879.0
2017-06-29 15:30:00,285.54,286.28,285.54,286.0,14807.0,285.54,286.28,285.54,286.0,14807.0
2017-06-29 15:40:00,286.06,286.29,285.78,286.18,25176.0,286.06,286.29,285.78,286.18,25176.0
2017-06-29 15:50:00,286.22,286.5,285.74,285.95,73832.0,286.22,286.5,285.74,285.95,73832.0
2017-06-30 09:30:00,287.51,287.66,284.62,285.96,27051.0,287.51,287.66,284.62,285.96,27051.0
2017-06-30 09:40:00,285.45,286.23,285.03,286.12,7989.0,285.45,286.23,285.03,286.12,7989.0
2017-06-30 09:50:00,286.2,286.28,285.01,285.35,13551.0,286.2,286.28,285.01,285.35,13551.0
2017-06-30 10:00:00,285.28,285.37,284.81,284.81,5154.0,285.28,285.37,284.81,284.81,5154.0
2017-06-30 10:10:00,284.61,285.24,284.34,285.18,4273.0,284.61,285.24,284.34,285.18,4273.0
2017-06-30 10:20:00,285.22,285.38,284.88,285.34,4400.0,285.22,285.38,284.88,285.34,4400.0
2017-06-30 10:30:00,285.2,285.84,285.17,285.17,5574.0,285.2,285.84,285.17,285.17,5574.0
2017-06-30 10:40:00,285.29,285.71,285.11,285.49,4600.0,285.29,285.71,285.11,285.49,4600.0
2017-06-30 10:50:00,285.51,285.6,285.19,285.53,3620.0,285.51,285.6,285.19,285.53,3620.0
2017-06-30 11:00:00,285.39,286.31,285.3,286.18,6194.0,285.39,286.31,285.3,286.18,6194.0
2017-06-30 11:10:00,286.05,286.05,285.38,285.51,3511.0,286.05,286.05,285.38,285.51,3511.0
2017-06-30 11:20:00,285.48,285.56,284.79,284.95,9779.0,285.48,285.56,284.79,284.95,9779.0
2017-06-30 11:30:00,285.0,285.25,284.41,285.24,18990.0,285.0,285.25,284.41,285.24,18990.0
2017-06-30 11:40:00,285.1,285.58,285.05,285.58,4200.0,285.1,285.58,285.05,285.58,4200.0
2017-06-30 11:50:00,285.44,285.52,285.25,285.44,5200.0,285.44,285.52,285.25,285.44,5200.0
2017-06-30 12:00:00,285.46,285.78,285.37,285.56,5329.0,285.46,285.78,285.37,285.56,5329.0
2017-06-30 12:10:00,285.73,286.28,285.33,286.28,4199.0,285.73,286.28,285.33,286.28,4199.0
2017-06-30 12:20:00,286.12,286.32,285.89,285.89,9484.0,286.12,286.32,285.89,285.89,9484.0
2017-06-30 12:30:00,285.83,285.9,285.63,285.71,3941.0,285.83,285.9,285.63,285.71,3941.0
2017-06-30 12:40:00,285.63,285.65,285.1,285.1,1800.0,285.63,285.65,285.1,285.1,1800.0
2017-06-30 12:50:00,285.05,285.35,285.01,285.35,5441.0,285.05,285.35,285.01,285.35,5441.0
2017-06-30 13:00:00,285.28,285.28,285.01,285.01,2100.0,285.28,285.28,285.01,285.01,2100.0
2017-06-30 13:10:00,285.02,285.14,284.66,284.7,5406.0,285.02,285.14,284.66,284.7,5406.0
2017-06-30 13:20:00,284.67,285.21,284.63,285.21,12738.0,284.67,285.21,284.63,285.21,12738.0
2017-06-30 13:30:00,285.1,285.5,284.97,285.47,5095.0,285.1,285.5,284.97,285.47,5095.0
2017-06-30 13:40:00,285.23,285.5,285.14,285.36,2800.0,285.23,285.5,285.14,285.36,2800.0
2017-06-30 13:50:00,285.44,285.47,285.2,285.47,2025.0,285.44,285.47,285.2,285.47,2025.0
2017-06-30 14:00:00,285.5,286.13,285.43,286.13,2900.0,285.5,286.13,285.43,286.13,2900.0
2017-06-30 14:10:00,286.16,287.22,286.16,287.22,11889.0,286.16,287.22,286.16,287.22,11889.0
2017-06-30 14:20:00,287.26,287.68,286.97,287.55,10652.0,287.26,287.68,286.97,287.55,10652.0
2017-06-30 14:30:00,287.55,288.11,287.45,288.11,10934.0,287.55,288.11,287.45,288.11,10934.0
2017-06-30 14:40:00,288.11,288.73,287.94,288.66,21629.0,288.11,288.73,287.94,288.66,21629.0
2017-06-30 14:50:00,288.7,288.76,288.06,288.25,15660.0,288.7,288.76,288.06,288.25,15660.0
2017-06-30 15:00:00,288.35,288.58,288.13,288.52,23632.0,288.35,288.58,288.13,288.52,23632.0
2017-06-30 15:10:00,288.52,288.79,288.21,288.65,34876.0,288.52,288.79,288.21,288.65,34876.0
2017-06-30 15:20:00,288.62,289.83,288.52,289.79,46490.0,288.62,289.83,288.52,289.79,46490.0
2017-06-30 15:30:00,289.76,289.85,288.52,288.73,33535.0,289.76,289.85,288.52,288.73,33535.0
2017-06-30 15:40:00,288.72,289.2,288.05,288.92,32649.0,288.72,289.2,288.05,288.92,32649.0
2017-06-30 15:50:00,288.79,288.79,287.19,287.41,58065.0,288.79,288.79,287.19,287.41,58065.0
2017-07-03 09:30:00,287.7,288.34,286.13,286.82,23663.0,287.7,288.34,286.13,286.82,23663.0
2017-07-03 09:40:00,287.0,287.05,286.19,286.92,6132.0,287.0,287.05,286.19,286.92,6132.0
2017-07-03 09:50:00,286.98,287.0,286.28,286.3,5412.0,286.98,287.0,286.28,286.3,5412.0
2017-07-03 10:00:00,286.62,286.63,286.08,286.08,4700.0,286.62,286.63,286.08,286.08,4700.0
2017-07-03 10:10:00,286.09,286.3,285.69,285.69,5050.0,286.09,286.3,285.69,285.69,5050.0
2017-07-03 10:20:00,285.53,285.59,285.06,285.46,7057.0,285.53,285.59,285.06,285.46,7057.0
2017-07-03 10:30:00,285.35,285.46,284.75,284.89,8000.0,285.35,285.46,284.75,284.89,8000.0
2017-07-03 10:40:00,284.9,284.94,283.9,284.33,13414.0,284.9,284.94,283.9,284.33,13414.0
2017-07-03 10:50:00,284.37,284.51,283.2,283.31,8153.0,284.37,284.51,283.2,283.31,8153.0
2017-07-03 11:00:00,283.25,283.84,283.0,283.4,12772.0,283.25,283.84,283.0,283.4,12772.0
2017-07-03 11:10:00,283.6,283.61,282.86,282.86,8930.0,283.6,283.61,282.86,282.86,8930.0
2017-07-03 11:20:00,282.82,283.62,282.78,283.2,11567.0,282.82,283.62,282.78,283.2,11567.0
2017-07-03 11:30:00,283.35,283.5,282.89,283.16,12540.0,283.35,283.5,282.89,283.16,12540.0
2017-07-03 11:40:00,283.15,283.6,283.14,283.6,7510.0,283.15,283.6,283.14,283.6,7510.0
2017-07-03 11:50:00,283.62,283.62,283.1,283.33,5708.0,283.62,283.62,283.1,283.33,5708.0
2017-07-03 12:00:00,283.34,283.55,283.03,283.35,7626.0,283.34,283.55,283.03,283.35,7626.0
2017-07-03 12:10:00,283.4,283.57,283.15,283.5,12406.0,283.4,283.57,283.15,283.5,12406.0
2017-07-03 12:20:00,283.65,283.75,283.37,283.75,6222.0,283.65,283.75,283.37,283.75,6222.0
2017-07-03 12:30:00,283.71,283.77,283.51,283.64,12235.0,283.71,283.77,283.51,283.64,12235.0
2017-07-03 12:40:00,283.61,283.82,283.48,283.62,13993.0,283.61,283.82,283.48,283.62,13993.0
2017-07-03 12:50:00,283.64,284.31,283.24,283.24,19711.0,283.64,284.31,283.24,283.24,19711.0
2017-07-05 09:30:00,281.0,283.97,280.15,282.79,30610.0,281.0,283.97,280.15,282.79,30610.0
2017-07-05 09:40:00,282.79,283.52,282.1,283.1,37268.0,282.79,283.52,282.1,283.1,37268.0
2017-07-05 09:50:00,282.94,283.11,279.44,280.65,67289.0,282.94,283.11,279.44,280.65,67289.0
2017-07-05 10:00:00,281.02,281.59,280.36,280.7,20444.0,281.02,281.59,280.36,280.7,20444.0
2017-07-05 10:10:00,280.71,281.88,280.71,281.83,10806.0,280.71,281.88,280.71,281.83,10806.0
2017-07-05 10:20:00,281.9,282.12,280.83,281.72,20767.0,281.9,282.12,280.83,281.72,20767.0
2017-07-05 10:30:00,281.72,282.43,281.43,281.64,22260.0,281.72,282.43,281.43,281.64,22260.0
2017-07-05 10:40:00,281.54,282.05,281.0,281.05,7980.0,281.54,282.05,281.0,281.05,7980.0
2017-07-05 10:50:00,280.94,281.17,280.24,280.32,20153.0,280.94,281.17,280.24,280.32,20153.0
2017-07-05 11:00:00,280.32,280.58,279.13,279.35,22073.0,280.32,280.58,279.13,279.35,22073.0
2017-07-05 11:10:00,279.35,279.56,278.47,278.71,17614.0,279.35,279.56,278.47,278.71,17614.0
2017-07-05 11:20:00,278.69,278.69,277.58,278.54,23643.0,278.69,278.69,277.58,278.54,23643.0
2017-07-05 11:30:00,278.25,279.19,278.25,279.19,15856.0,278.25,279.19,278.25,279.19,15856.0
2017-07-05 11:40:00,279.2,279.2,278.54,278.54,4828.0,279.2,279.2,278.54,278.54,4828.0
2017-07-05 11:50:00,278.72,278.85,278.28,278.72,24052.0,278.72,278.85,278.28,278.72,24052.0
2017-07-05 12:00:00,278.75,278.96,278.25,278.25,10607.0,278.75,278.96,278.25,278.25,10607.0
2017-07-05 12:10:00,278.18,278.36,277.78,277.87,25450.0,278.18,278.36,277.78,277.87,25450.0
2017-07-05 12:20:00,277.84,278.26,277.37,277.48,31452.0,277.84,278.26,277.37,277.48,31452.0
2017-07-05 12:30:00,277.5,277.8,276.34,276.84,42280.0,277.5,277.8,276.34,276.84,42280.0
2017-07-05 12:40:00,276.89,277.05,276.11,276.78,38104.0,276.89,277.05,276.11,276.78,38104.0
2017-07-05 12:50:00,276.86,277.45,276.52,277.38,19410.0,276.86,277.45,276.52,277.38,19410.0
2017-07-05 13:00:00,277.46,277.46,276.82,276.98,49455.0,277.46,277.46,276.82,276.98,49455.0
2017-07-05 13:10:00,277.01,279.04,277.01,278.75,31258.0,277.01,279.04,277.01,278.75,31258.0
2017-07-05 13:20:00,278.91,279.36,278.58,279.09,35669.0,278.91,279.36,278.58,279.09,35669.0
2017-07-05 13:30:00,279.05,279.36,278.98,278.99,9905.0,279.05,279.36,278.98,278.99,9905.0
2017-07-05 13:40:00,278.69,278.87,278.52,278.59,8606.0,278.69,278.87,278.52,278.59,8606.0
2017-07-05 13:50:00,278.83,278.92,278.4,278.55,23648.0,278.83,278.92,278.4,278.55,23648.0
2017-07-05 14:00:00,278.66,279.8,278.58,278.71,18450.0,278.66,279.8,278.58,278.71,18450.0
2017-07-05 14:10:00,278.71,279.13,278.6,278.78,13879.0,278.71,279.13,278.6,278.78,13879.0
2017-07-05 14:20:00,278.66,279.82,278.6,279.82,7891.0,278.66,279.82,278.6,279.82,7891.0
2017-07-05 14:30:00,279.82,279.85,279.42,279.8,20979.0,279.82,279.85,279.42,279.8,20979.0
2017-07-05 14:40:00,279.78,279.78,278.32,278.46,22651.0,279.78,279.78,278.32,278.46,22651.0
2017-07-05 14:50:00,278.39,279.03,278.38,279.03,12989.0,278.39,279.03,278.38,279.03,12989.0
2017-07-05 15:00:00,279.04,279.06,278.34,278.34,18700.0,279.04,279.06,278.34,278.34,18700.0
2017-07-05 15:10:00,278.34,278.58,277.98,278.39,12200.0,278.34,278.58,277.98,278.39,12200.0
2017-07-05 15:20:00,278.41,278.56,277.85,277.97,26683.0,278.41,278.56,277.85,277.97,26683.0
2017-07-05 15:30:00,277.97,278.56,277.88,278.48,32283.0,277.97,278.56,277.88,278.48,32283.0
2017-07-05 15:40:00,278.54,279.14,278.24,278.87,30762.0,278.54,279.14,278.24,278.87,30762.0
2017-07-05 15:50:00,279.09,279.29,278.77,279.03,61333.0,279.09,279.29,278.77,279.03,61333.0
2017-07-06 09:30:00,276.51,277.72,272.7,272.74,54277.0,276.51,277.72,272.7,272.74,54277.0
2017-07-06 09:40:00,273.32,275.26,273.07,273.49,30797.0,273.32,275.26,273.07,273.49,30797.0
2017-07-06 09:50:00,273.5,274.64,272.78,272.92,31516.0,273.5,274.64,272.78,272.92,31516.0
2017-07-06 10:00:00,272.99,273.27,271.43,272.0,36204.0,272.99,273.27,271.43,272.0,36204.0
2017-07-06 10:10:00,272.16,274.46,272.05,273.35,29174.0,272.16,274.46,272.05,273.35,29174.0
2017-07-06 10:20:00,273.63,273.63,271.85,272.21,29961.0,273.63,273.63,271.85,272.21,29961.0
2017-07-06 10:30:00,272.16,273.06,271.77,273.05,21350.0,272.16,273.06,271.77,273.05,21350.0
2017-07-06 10:40:00,273.06,274.34,272.84,273.5,20880.0,273.06,274.34,272.84,273.5,20880.0
2017-07-06 10:50:00,273.48,273.48,272.91,273.23,17311.0,273.48,273.48,272.91,273.23,17311.0
2017-07-06 11:00:00,273.15,273.15,272.25,272.75,15220.0,273.15,273.15,272.25,272.75,15220.0
2017-07-06 11:10:00,272.93,273.22,272.33,272.5,9640.0,272.93,273.22,272.33,272.5,9640.0
2017-07-06 11:20:00,272.47,273.27,272.44,272.82,17679.0,272.47,273.27,272.44,272.82,17679.0
2017-07-06 11:30:00,272.74,273.28,272.74,273.25,24828.0,272.74,273.28,272.74,273.25,24828.0
2017-07-06 11:40:00,273.18,273.29,272.67,272.82,20127.0,273.18,273.29,272.67,272.82,20127.0
2017-07-06 11:50:00,272.83,273.35,272.83,273.34,14775.0,272.83,273.35,272.83,273.34,14775.0
2017-07-06 12:00:00,273.33,273.34,272.91,273.3,9970.0,273.33,273.34,272.91,273.3,9970.0
2017-07-06 12:10:00,273.3,273.3,272.43,272.81,16547.0,273.3,273.3,272.43,272.81,16547.0
2017-07-06 12:20:00,272.92,273.05,272.16,272.26,9847.0,272.92,273.05,272.16,272.26,9847.0
2017-07-06 12:30:00,272.17,272.73,272.0,272.41,11476.0,272.17,272.73,272.0,272.41,11476.0
2017-07-06 12:40:00,272.34,272.82,272.11,272.73,18146.0,272.34,272.82,272.11,272.73,18146.0
2017-07-06 12:50:00,272.74,272.9,272.56,272.56,13200.0,272.74,272.9,272.56,272.56,13200.0
2017-07-06 13:00:00,272.56,273.09,272.46,272.89,14868.0,272.56,273.09,272.46,272.89,14868.0
2017-07-06 13:10:00,272.95,273.29,272.92,273.15,11141.0,272.95,273.29,272.92,273.15,11141.0
2017-07-06 13:20:00,273.15,273.76,273.06,273.69,6944.0,273.15,273.76,273.06,273.69,6944.0
2017-07-06 13:30:00,273.61,273.62,273.3,273.41,7357.0,273.61,273.62,273.3,273.41,7357.0
2017-07-06 13:40:00,273.43,273.43,272.9,272.99,18666.0,273.43,273.43,272.9,272.99,18666.0
2017-07-06 13:50:00,272.99,273.9,272.97,273.75,20498.0,272.99,273.9,272.97,273.75,20498.0
2017-07-06 14:00:00,273.76,273.76,272.91,273.01,7717.0,273.76,273.76,272.91,273.01,7717.0
2017-07-06 14:10:00,273.06,274.0,273.06,274.0,6585.0,273.06,274.0,273.06,274.0,6585.0
2017-07-06 14:20:00,274.04,274.35,273.9,274.31,7647.0,274.04,274.35,273.9,274.31,7647.0
2017-07-06 14:30:00,274.43,274.7,274.15,274.45,12527.0,274.43,274.7,274.15,274.45,12527.0
2017-07-06 14:40:00,274.46,274.67,274.26,274.48,9500.0,274.46,274.67,274.26,274.48,9500.0
2017-07-06 14:50:00,274.57,274.61,274.08,274.14,9370.0,274.57,274.61,274.08,274.14,9370.0
2017-07-06 15:00:00,274.07,274.13,273.18,273.19,16183.0,274.07,274.13,273.18,273.19,16183.0
2017-07-06 15:10:00,273.31,273.32,272.96,273.25,7999.0,273.31,273.32,272.96,273.25,7999.0
2017-07-06 15:20:00,273.38,274.0,273.23,274.0,14649.0,273.38,274.0,273.23,274.0,14649.0
2017-07-06 15:30:00,273.89,273.89,272.61,272.87,39325.0,273.89,273.89,272.61,272.87,39325.0
2017-07-06 15:40:00,272.85,273.18,272.56,273.14,33413.0,272.85,273.18,272.56,273.14,33413.0
2017-07-06 15:50:00,273.19,273.5,272.91,273.23,70047.0,273.19,273.5,272.91,273.23,70047.0
2017-07-07 09:30:00,273.92,274.74,272.04,273.82,26151.0,273.92,274.74,272.04,273.82,26151.0
2017-07-07 09:40:00,273.81,275.0,273.64,274.9,16675.0,273.81,275.0,273.64,274.9,16675.0
2017-07-07 09:50:00,275.19,275.5,274.86,274.94,12059.0,275.19,275.5,274.86,274.94,12059.0
2017-07-07 10:00:00,274.96,274.96,274.13,274.33,8642.0,274.96,274.96,274.13,274.33,8642.0
2017-07-07 10:10:00,274.2,275.36,274.2,275.0,4831.0,274.2,275.36,274.2,275.0,4831.0
2017-07-07 10:20:00,274.94,275.58,274.75,275.56,4922.0,274.94,275.58,274.75,275.56,4922.0
2017-07-07 10:30:00,275.72,275.84,274.98,274.98,8049.0,275.72,275.84,274.98,274.98,8049.0
2017-07-07 10:40:00,275.01,275.71,274.93,275.41,6725.0,275.01,275.71,274.93,275.41,6725.0
2017-07-07 10:50:00,275.41,275.99,275.15,275.46,4853.0,275.41,275.99,275.15,275.46,4853.0
2017-07-07 11:00:00,275.56,276.64,275.55,276.47,13714.0,275.56,276.64,275.55,276.47,13714.0
2017-07-07 11:10:00,276.6,277.09,276.51,277.0,11085.0,276.6,277.09,276.51,277.0,11085.0
2017-07-07 11:20:00,277.06,278.15,276.92,277.92,24131.0,277.06,278.15,276.92,277.92,24131.0
2017-07-07 11:30:00,277.94,278.42,277.87,278.16,12144.0,277.94,278.42,277.87,278.16,12144.0
2017-07-07 11:40:00,278.13,278.65,278.04,278.39,12914.0,278.13,278.65,278.04,278.39,12914.0
2017-07-07 11:50:00,278.3,278.75,278.26,278.5,24453.0,278.3,278.75,278.26,278.5,24453.0
2017-07-07 12:00:00,278.57,278.73,278.22,278.52,23672.0,278.57,278.73,278.22,278.52,23672.0
2017-07-07 12:10:00,278.49,278.65,278.41,278.44,5600.0,278.49,278.65,278.41,278.44,5600.0
2017-07-07 12:20:00,278.51,278.82,278.42,278.75,9535.0,278.51,278.82,278.42,278.75,9535.0
2017-07-07 12:30:00,278.8,278.87,278.62,278.73,3617.0,278.8,278.87,278.62,278.73,3617.0
2017-07-07 12:40:00,278.71,278.8,278.59,278.7,4091.0,278.71,278.8,278.59,278.7,4091.0
2017-07-07 12:50:00,278.75,278.94,278.6,278.66,14155.0,278.75,278.94,278.6,278.66,14155.0
2017-07-07 13:00:00,278.67,278.87,278.51,278.76,9745.0,278.67,278.87,278.51,278.76,9745.0
2017-07-07 13:10:00,278.76,278.86,278.43,278.43,4603.0,278.76,278.86,278.43,278.43,4603.0
2017-07-07 13:20:00,278.42,278.51,277.83,278.11,11789.0,278.42,278.51,277.83,278.11,11789.0
2017-07-07 13:30:00,278.18,278.41,278.07,278.14,6129.0,278.18,278.41,278.07,278.14,6129.0
2017-07-07 13:40:00,278.05,278.17,277.85,278.09,5002.0,278.05,278.17,277.85,278.09,5002.0
2017-07-07 13:50:00,278.05,278.05,277.74,277.93,10031.0,278.05,278.05,277.74,277.93,10031.0
2017-07-07 14:00:00,277.88,278.07,277.87,277.98,4996.0,277.88,278.07,277.87,277.98,4996.0
2017-07-07 14:10:00,277.86,278.15,277.71,277.79,5200.0,277.86,278.15,277.71,277.79,5200.0
2017-07-07 14:20:00,277.83,277.93,277.1,277.15,4200.0,277.83,277.93,277.1,277.15,4200.0
2017-07-07 14:30:00,277.25,277.45,276.96,277.14,6000.0,277.25,277.45,276.96,277.14,6000.0
2017-07-07 14:40:00,277.07,277.39,277.07,277.18,4749.0,277.07,277.39,277.07,277.18,4749.0
2017-07-07 14:50:00,277.18,277.48,277.06,277.18,5457.0,277.18,277.48,277.06,277.18,5457.0
2017-07-07 15:00:00,277.27,277.46,277.06,277.31,2791.0,277.27,277.46,277.06,277.31,2791.0
2017-07-07 15:10:00,277.22,277.4,277.13,277.35,8441.0,277.22,277.4,277.13,277.35,8441.0
2017-07-07 15:20:00,277.35,277.35,277.2,277.35,2841.0,277.35,277.35,277.2,277.35,2841.0
2017-07-07 15:30:00,277.3,277.59,277.06,277.59,8025.0,277.3,277.59,277.06,277.59,8025.0
2017-07-07 15:40:00,277.77,277.97,277.35,277.58,14739.0,277.77,277.97,277.35,277.58,14739.0
2017-07-07 15:50:00,277.56,277.6,276.81,276.92,27522.0,277.56,277.6,276.81,276.92,27522.0
2017-07-10 09:30:00,276.64,276.89,274.61,275.49,18962.0,276.64,276.89,274.61,275.49,18962.0
2017-07-10 09:40:00,275.07,275.21,273.58,273.59,28409.0,275.07,275.21,273.58,273.59,28409.0
2017-07-10 09:50:00,273.96,274.01,272.67,273.16,10660.0,273.96,274.01,272.67,273.16,10660.0
2017-07-10 10:00:00,273.21,273.57,272.69,273.17,11215.0,273.21,273.57,272.69,273.17,11215.0
2017-07-10 10:10:00,273.32,274.47,273.13,274.47,11092.0,273.32,274.47,273.13,274.47,11092.0
2017-07-10 10:20:00,274.46,274.73,273.73,273.77,12630.0,274.46,274.73,273.73,273.77,12630.0
2017-07-10 10:30:00,273.9,274.27,272.75,272.75,11191.0,273.9,274.27,272.75,272.75,11191.0
2017-07-10 10:40:00,272.85,272.95,271.81,271.88,17557.0,272.85,272.95,271.81,271.88,17557.0
2017-07-10 10:50:00,272.01,272.05,271.3,272.05,10389.0,272.01,272.05,271.3,272.05,10389.0
2017-07-10 11:00:00,272.05,272.35,271.7,271.84,13647.0,272.05,272.35,271.7,271.84,13647.0
2017-07-10 11:10:00,271.97,272.44,271.41,271.41,10532.0,271.97,272.44,271.41,271.41,10532.0
2017-07-10 11:20:00,271.4,271.87,270.81,271.3,17600.0,271.4,271.87,270.81,271.3,17600.0
2017-07-10 11:30:00,271.34,271.68,270.56,271.03,31707.0,271.34,271.68,270.56,271.03,31707.0
2017-07-10 11:40:00,270.98,271.14,270.11,270.23,24888.0,270.98,271.14,270.11,270.23,24888.0
2017-07-10 11:50:00,270.31,270.42,269.25,269.85,28280.0,270.31,270.42,269.25,269.85,28280.0
2017-07-10 12:00:00,270.04,270.84,269.88,270.73,21313.0,270.04,270.84,269.88,270.73,21313.0
2017-07-10 12:10:00,270.86,271.0,269.74,269.74,7134.0,270.86,271.0,269.74,269.74,7134.0
2017-07-10 12:20:00,269.8,270.24,269.64,270.0,11136.0,269.8,270.24,269.64,270.0,11136.0
2017-07-10 12:30:00,269.99,270.62,269.99,270.28,8524.0,269.99,270.62,269.99,270.28,8524.0
2017-07-10 12:40:00,270.11,270.3,269.8,269.83,19142.0,270.11,270.3,269.8,269.83,19142.0
2017-07-10 12:50:00,269.89,270.24,269.61,270.04,10586.0,269.89,270.24,269.61,270.04,10586.0
2017-07-10 13:00:00,269.96,269.98,269.25,269.3,21165.0,269.96,269.98,269.25,269.3,21165.0
2017-07-10 13:10:00,269.37,269.52,268.59,268.59,18330.0,269.37,269.52,268.59,268.59,18330.0
2017-07-10 13:20:00,268.55,268.7,267.52,268.32,44826.0,268.55,268.7,267.52,268.32,44826.0
2017-07-10 13:30:00,268.47,269.25,268.02,269.19,14967.0,268.47,269.25,268.02,269.19,14967.0
2017-07-10 13:40:00,269.32,269.78,268.68,269.78,26509.0,269.32,269.78,268.68,269.78,26509.0
2017-07-10 13:50:00,269.84,270.08,269.61,269.87,10928.0,269.84,270.08,269.61,269.87,10928.0
2017-07-10 14:00:00,269.67,270.4,269.67,269.76,9751.0,269.67,270.4,269.67,269.76,9751.0
2017-07-10 14:10:00,269.89,270.08,269.44,269.44,7582.0,269.89,270.08,269.44,269.44,7582.0
2017-07-10 14:20:00,269.63,269.82,268.83,268.99,12172.0,269.63,269.82,268.83,268.99,12172.0
2017-07-10 14:30:00,268.79,269.17,268.5,269.14,17981.0,268.79,269.17,268.5,269.14,17981.0
2017-07-10 14:40:00,269.02,269.26,268.7,268.7,6702.0,269.02,269.26,268.7,268.7,6702.0
2017-07-10 14:50:00,268.6,269.51,268.6,268.97,24987.0,268.6,269.51,268.6,268.97,24987.0
2017-07-10 15:00:00,269.01,269.51,268.94,269.46,19772.0,269.01,269.51,268.94,269.46,19772.0
2017-07-10 15:10:00,269.54,269.92,269.49,269.81,22247.0,269.54,269.92,269.49,269.81,22247.0
2017-07-10 15:20:00,269.76,269.76,269.17,269.39,23160.0,269.76,269.76,269.17,269.39,23160.0
2017-07-10 15:30:00,269.39,269.43,268.85,269.26,17227.0,269.39,269.43,268.85,269.26,17227.0
2017-07-10 15:40:00,269.27,269.34,268.65,268.82,32230.0,269.27,269.34,268.65,268.82,32230.0
2017-07-10 15:50:00,268.8,269.14,268.25,268.83,75367.0,268.8,269.14,268.25,268.83,75367.0
2017-07-11 09:30:00,268.57,269.25,265.05,265.05,58276.0,268.57,269.25,265.05,265.05,58276.0
2017-07-11 09:40:00,265.21,267.33,265.01,265.94,70919.0,265.21,267.33,265.01,265.94,70919.0
2017-07-11 09:50:00,265.95,267.0,264.38,264.73,45772.0,265.95,267.0,264.38,264.73,45772.0
2017-07-11 10:00:00,264.55,265.13,263.27,264.36,62884.0,264.55,265.13,263.27,264.36,62884.0
2017-07-11 10:10:00,264.24,264.35,261.63,262.11,55686.0,264.24,264.35,261.63,262.11,55686.0
2017-07-11 10:20:00,261.91,262.26,260.2,261.13,89437.0,261.91,262.26,260.2,261.13,89437.0
2017-07-11 10:30:00,261.05,261.7,259.52,260.1,78872.0,261.05,261.7,259.52,260.1,78872.0
2017-07-11 10:40:00,260.03,260.17,258.36,259.03,92717.0,260.03,260.17,258.36,259.03,92717.0
2017-07-11 10:50:00,259.04,259.35,256.18,257.75,113766.0,259.04,259.35,256.18,257.75,113766.0
2017-07-11 11:00:00,257.82,258.43,256.66,258.25,72757.0,257.82,258.43,256.66,258.25,72757.0
2017-07-11 11:10:00,258.19,258.38,255.26,255.51,82273.0,258.19,258.38,255.26,255.51,82273.0
2017-07-11 11:20:00,255.58,255.68,253.09,254.07,122937.0,255.58,255.68,253.09,254.07,122937.0
2017-07-11 11:30:00,254.42,255.8,253.5,253.84,88117.0,254.42,255.8,253.5,253.84,88117.0
2017-07-11 11:40:00,253.83,255.14,253.23,254.67,77701.0,253.83,255.14,253.23,254.67,77701.0
2017-07-11 11:50:00,254.89,255.4,253.76,254.76,64679.0,254.89,255.4,253.76,254.76,64679.0
2017-07-11 12:00:00,254.7,256.25,254.69,254.95,106192.0,254.7,256.25,254.69,254.95,106192.0
2017-07-11 12:10:00,254.87,256.5,254.47,255.16,122287.0,254.87,256.5,254.47,255.16,122287.0
2017-07-11 12:20:00,255.27,255.86,254.71,255.2,33084.0,255.27,255.86,254.71,255.2,33084.0
2017-07-11 12:30:00,254.96,256.15,254.4,255.73,32574.0,254.96,256.15,254.4,255.73,32574.0
2017-07-11 12:40:00,255.47,256.24,254.93,255.6,37732.0,255.47,256.24,254.93,255.6,37732.0
2017-07-11 12:50:00,255.51,256.41,254.74,255.33,28298.0,255.51,256.41,254.74,255.33,28298.0
2017-07-11 13:00:00,255.33,255.63,254.27,254.28,27952.0,255.33,255.63,254.27,254.28,27952.0
2017-07-11 13:10:00,254.26,256.24,253.75,255.5,52985.0,254.26,256.24,253.75,255.5,52985.0
2017-07-11 13:20:00,255.5,256.37,255.26,255.28,46086.0,255.5,256.37,255.26,255.28,46086.0
2017-07-11 13:30:00,255.21,255.72,254.76,255.0,36465.0,255.21,255.72,254.76,255.0,36465.0
2017-07-11 13:40:00,254.99,256.66,254.85,255.24,54476.0,254.99,256.66,254.85,255.24,54476.0
2017-07-11 13:50:00,255.24,256.61,255.24,255.9,82520.0,255.24,256.61,255.24,255.9,82520.0
2017-07-11 14:00:00,255.86,255.93,254.3,254.59,36289.0,255.86,255.93,254.3,254.59,36289.0
2017-07-11 14:10:00,254.68,255.96,254.63,255.49,35499.0,254.68,255.96,254.63,255.49,35499.0
2017-07-11 14:20:00,255.29,255.44,253.95,254.08,23310.0,255.29,255.44,253.95,254.08,23310.0
2017-07-11 14:30:00,254.07,254.88,253.84,254.57,35681.0,254.07,254.88,253.84,254.57,35681.0
2017-07-11 14:40:00,254.55,255.41,254.54,254.87,23932.0,254.55,255.41,254.54,254.87,23932.0
2017-07-11 14:50:00,254.82,255.2,254.25,254.8,32242.0,254.82,255.2,254.25,254.8,32242.0
2017-07-11 15:00:00,254.79,255.53,254.3,255.47,39667.0,254.79,255.53,254.3,255.47,39667.0
2017-07-11 15:10:00,255.38,257.15,255.06,257.08,85877.0,255.38,257.15,255.06,257.08,85877.0
2017-07-11 15:20:00,256.98,257.14,256.55,256.77,60696.0,256.98,257.14,256.55,256.77,60696.0
2017-07-11 15:30:00,256.79,257.33,256.16,256.32,61173.0,256.79,257.33,256.16,256.32,61173.0
2017-07-11 15:40:00,256.32,256.38,255.24,255.41,96081.0,256.32,256.38,255.24,255.41,96081.0
2017-07-11 15:50:00,255.49,256.45,255.3,255.98,273992.0,255.49,256.45,255.3,255.98,273992.0
2017-07-12 09:30:00,258.68,265.31,258.52,258.72,111308.0,258.68,265.31,258.52,258.72,111308.0
2017-07-12 09:40:00,258.93,261.44,257.17,260.72,74208.0,258.93,261.44,257.17,260.72,74208.0
2017-07-12 09:50:00,260.73,261.63,260.3,260.58,129799.0,260.73,261.63,260.3,260.58,129799.0
2017-07-12 10:00:00,260.58,261.13,259.22,259.38,25051.0,260.58,261.13,259.22,259.38,25051.0
2017-07-12 10:10:00,259.21,259.38,258.37,259.05,36637.0,259.21,259.38,258.37,259.05,36637.0
2017-07-12 10:20:00,259.05,260.16,258.57,259.95,61993.0,259.05,260.16,258.57,259.95,61993.0
2017-07-12 10:30:00,259.92,260.75,259.45,260.66,67285.0,259.92,260.75,259.45,260.66,67285.0
2017-07-12 10:40:00,260.7,262.0,260.33,261.75,43395.0,260.7,262.0,260.33,261.75,43395.0
2017-07-12 10:50:00,261.75,262.09,261.33,261.69,30057.0,261.75,262.09,261.33,261.69,30057.0
2017-07-12 11:00:00,261.58,261.7,261.02,261.53,23506.0,261.58,261.7,261.02,261.53,23506.0
2017-07-12 11:10:00,261.5,261.75,261.24,261.69,21807.0,261.5,261.75,261.24,261.69,21807.0
2017-07-12 11:20:00,261.72,263.2,261.38,262.99,39150.0,261.72,263.2,261.38,262.99,39150.0
2017-07-12 11:30:00,263.0,263.25,261.53,261.65,32689.0,263.0,263.25,261.53,261.65,32689.0
2017-07-12 11:40:00,261.62,262.67,261.54,262.4,19952.0,261.62,262.67,261.54,262.4,19952.0
2017-07-12 11:50:00,262.32,262.67,261.6,262.67,22800.0,262.32,262.67,261.6,262.67,22800.0
2017-07-12 12:00:00,262.35,263.05,262.35,262.72,20987.0,262.35,263.05,262.35,262.72,20987.0
2017-07-12 12:10:00,262.69,262.76,261.29,261.29,12234.0,262.69,262.76,261.29,261.29,12234.0
2017-07-12 12:20:00,261.34,261.75,261.14,261.26,14406.0,261.34,261.75,261.14,261.26,14406.0
2017-07-12 12:30:00,261.25,262.09,261.13,262.09,12523.0,261.25,262.09,261.13,262.09,12523.0
2017-07-12 12:40:00,261.93,262.82,261.9,262.74,18026.0,261.93,262.82,261.9,262.74,18026.0
2017-07-12 12:50:00,262.74,263.08,262.47,262.66,18515.0,262.74,263.08,262.47,262.66,18515.0
2017-07-12 13:00:00,262.73,263.31,262.39,262.9,26289.0,262.73,263.31,262.39,262.9,26289.0
2017-07-12 13:10:00,262.76,263.37,262.6,263.34,18670.0,262.76,263.37,262.6,263.34,18670.0
2017-07-12 13:20:00,263.4,263.57,262.7,262.91,29457.0,263.4,263.57,262.7,262.91,29457.0
2017-07-12 13:30:00,262.91,263.09,262.62,262.75,10337.0,262.91,263.09,262.62,262.75,10337.0
2017-07-12 13:40:00,262.8,263.53,262.66,263.49,25361.0,262.8,263.53,262.66,263.49,25361.0
2017-07-12 13:50:00,263.62,263.74,263.23,263.7,24997.0,263.62,263.74,263.23,263.7,24997.0
2017-07-12 14:00:00,263.56,264.41,263.56,264.3,30951.0,263.56,264.41,263.56,264.3,30951.0
2017-07-12 14:10:00,264.28,264.37,263.93,264.13,31415.0,264.28,264.37,263.93,264.13,31415.0
2017-07-12 14:20:00,264.23,264.97,264.02,264.8,46638.0,264.23,264.97,264.02,264.8,46638.0
2017-07-12 14:30:00,264.78,264.78,264.05,264.25,24361.0,264.78,264.78,264.05,264.25,24361.0
2017-07-12 14:40:00,264.25,264.41,262.88,263.39,29072.0,264.25,264.41,262.88,263.39,29072.0
2017-07-12 14:50:00,263.42,263.48,262.31,262.31,59612.0,263.42,263.48,262.31,262.31,59612.0
2017-07-12 15:00:00,262.2,262.6,262.16,262.6,20161.0,262.2,262.6,262.16,262.6,20161.0
2017-07-12 15:10:00,262.48,263.08,262.27,263.02,25057.0,262.48,263.08,262.27,263.02,25057.0
2017-07-12 15:20:00,263.01,263.2,262.79,263.12,25542.0,263.01,263.2,262.79,263.12,25542.0
2017-07-12 15:30:00,263.09,263.1,262.85,263.01,28893.0,263.09,263.1,262.85,263.01,28893.0
2017-07-12 15:40:00,263.01,263.03,262.08,262.51,38142.0,263.01,263.03,262.08,262.51,38142.0
2017-07-12 15:50:00,262.4,262.55,261.54,261.88,171518.0,262.4,262.55,261.54,261.88,171518.0
2017-07-13 09:30:00,265.5,265.5,261.85,262.36,42474.0,265.5,265.5,261.85,262.36,42474.0
2017-07-13 09:40:00,262.42,263.04,261.56,262.52,22786.0,262.42,263.04,261.56,262.52,22786.0
2017-07-13 09:50:00,262.38,262.89,262.13,262.3,7721.0,262.38,262.89,262.13,262.3,7721.0
2017-07-13 10:00:00,262.34,262.68,261.81,262.14,10450.0,262.34,262.68,261.81,262.14,10450.0
2017-07-13 10:10:00,262.11,262.11,260.49,260.49,28973.0,262.11,262.11,260.49,260.49,28973.0
2017-07-13 10:20:00,260.48,261.12,260.22,260.44,18829.0,260.48,261.12,260.22,260.44,18829.0
2017-07-13 10:30:00,260.5,260.82,260.23,260.26,17936.0,260.5,260.82,260.23,260.26,17936.0
2017-07-13 10:40:00,260.25,260.71,260.01,260.51,13648.0,260.25,260.71,260.01,260.51,13648.0
2017-07-13 10:50:00,260.64,260.78,260.26,260.77,18260.0,260.64,260.78,260.26,260.77,18260.0
2017-07-13 11:00:00,260.74,262.07,260.58,261.75,15118.0,260.74,262.07,260.58,261.75,15118.0
2017-07-13 11:10:00,261.73,262.0,261.47,261.47,18324.0,261.73,262.0,261.47,261.47,18324.0
2017-07-13 11:20:00,261.37,261.5,260.93,261.09,13401.0,261.37,261.5,260.93,261.09,13401.0
2017-07-13 11:30:00,261.09,261.29,260.92,261.25,7143.0,261.09,261.29,260.92,261.25,7143.0
2017-07-13 11:40:00,261.21,261.31,261.1,261.3,7000.0,261.21,261.31,261.1,261.3,7000.0
2017-07-13 11:50:00,261.31,261.32,260.57,260.79,8378.0,261.31,261.32,260.57,260.79,8378.0
2017-07-13 12:00:00,260.74,260.74,259.84,260.03,12763.0,260.74,260.74,259.84,260.03,12763.0
2017-07-13 12:10:00,260.01,260.13,259.8,259.97,20065.0,260.01,260.13,259.8,259.97,20065.0
2017-07-13 12:20:00,259.97,260.06,258.29,259.2,41987.0,259.97,260.06,258.29,259.2,41987.0
2017-07-13 12:30:00,259.14,259.37,258.91,259.31,5102.0,259.14,259.37,258.91,259.31,5102.0
2017-07-13 12:40:00,259.36,259.64,258.92,259.63,12151.0,259.36,259.64,258.92,259.63,12151.0
2017-07-13 12:50:00,259.64,259.71,259.46,259.57,6065.0,259.64,259.71,259.46,259.57,6065.0
2017-07-13 13:00:00,259.47,259.47,259.09,259.46,3350.0,259.47,259.47,259.09,259.46,3350.0
2017-07-13 13:10:00,259.6,259.63,258.97,259.2,8422.0,259.6,259.63,258.97,259.2,8422.0
2017-07-13 13:20:00,259.18,259.27,258.62,258.85,16722.0,259.18,259.27,258.62,258.85,16722.0
2017-07-13 13:30:00,259.08,259.41,259.06,259.36,5240.0,259.08,259.41,259.06,259.36,5240.0
2017-07-13 13:40:00,259.43,259.87,259.38,259.58,9752.0,259.43,259.87,259.38,259.58,9752.0
2017-07-13 13:50:00,259.61,260.11,259.51,260.01,9624.0,259.61,260.11,259.51,260.01,9624.0
2017-07-13 14:00:00,259.99,260.0,259.21,259.65,10726.0,259.99,260.0,259.21,259.65,10726.0
2017-07-13 14:10:00,259.47,259.72,259.2,259.3,6948.0,259.47,259.72,259.2,259.3,6948.0
2017-07-13 14:20:00,259.34,259.34,258.5,258.55,25349.0,259.34,259.34,258.5,258.55,25349.0
2017-07-13 14:30:00,258.67,259.04,258.56,258.96,5398.0,258.67,259.04,258.56,258.96,5398.0
2017-07-13 14:40:00,259.09,259.19,258.44,258.53,6643.0,259.09,259.19,258.44,258.53,6643.0
2017-07-13 14:50:00,258.46,258.46,257.86,258.09,14688.0,258.46,258.46,257.86,258.09,14688.0
2017-07-13 15:00:00,258.07,258.39,257.9,258.0,12081.0,258.07,258.39,257.9,258.0,12081.0
2017-07-13 15:10:00,258.02,258.02,257.77,257.98,9938.0,258.02,258.02,257.77,257.98,9938.0
2017-07-13 15:20:00,257.98,258.02,257.51,257.51,6900.0,257.98,258.02,257.51,257.51,6900.0
2017-07-13 15:30:00,257.43,258.66,257.43,258.36,16236.0,257.43,258.66,257.43,258.36,16236.0
2017-07-13 15:40:00,258.32,258.4,257.69,257.69,15486.0,258.32,258.4,257.69,257.69,15486.0
2017-07-13 15:50:00,257.68,257.82,257.19,257.4,60871.0,257.68,257.82,257.19,257.4,60871.0
2017-07-14 09:30:00,264.7,267.48,264.47,264.6,323725.0,264.7,267.48,264.47,264.6,323725.0
2017-07-14 09:40:00,264.6,264.67,260.96,262.29,125550.0,264.6,264.67,260.96,262.29,125550.0
2017-07-14 09:50:00,262.14,263.26,262.05,262.63,45452.0,262.14,263.26,262.05,262.63,45452.0
2017-07-14 10:00:00,262.69,263.63,262.43,263.56,32002.0,262.69,263.63,262.43,263.56,32002.0
2017-07-14 10:10:00,263.6,263.88,261.8,261.8,23376.0,263.6,263.88,261.8,261.8,23376.0
2017-07-14 10:20:00,261.75,262.81,261.54,261.64,16875.0,261.75,262.81,261.54,261.64,16875.0
2017-07-14 10:30:00,261.6,262.49,261.21,262.11,18194.0,261.6,262.49,261.21,262.11,18194.0
2017-07-14 10:40:00,262.0,262.64,261.65,262.46,16355.0,262.0,262.64,261.65,262.46,16355.0
2017-07-14 10:50:00,262.54,262.99,262.53,262.86,19547.0,262.54,262.99,262.53,262.86,19547.0
2017-07-14 11:00:00,262.95,263.16,262.55,262.87,25812.0,262.95,263.16,262.55,262.87,25812.0
2017-07-14 11:10:00,262.85,262.97,262.13,262.13,28423.0,262.85,262.97,262.13,262.13,28423.0
2017-07-14 11:20:00,262.29,262.96,262.09,262.96,8911.0,262.29,262.96,262.09,262.96,8911.0
2017-07-14 11:30:00,262.93,263.46,262.81,263.0,22961.0,262.93,263.46,262.81,263.0,22961.0
2017-07-14 11:40:00,263.0,263.3,262.67,262.73,11233.0,263.0,263.3,262.67,262.73,11233.0
2017-07-14 11:50:00,262.77,262.87,262.26,262.77,19795.0,262.77,262.87,262.26,262.77,19795.0
2017-07-14 12:00:00,262.84,262.87,262.4,262.45,8412.0,262.84,262.87,262.4,262.45,8412.0
2017-07-14 12:10:00,262.52,262.66,262.32,262.36,11248.0,262.52,262.66,262.32,262.36,11248.0
2017-07-14 12:20:00,262.28,262.28,261.73,261.95,14804.0,262.28,262.28,261.73,261.95,14804.0
2017-07-14 12:30:00,262.18,262.33,261.8,262.32,13891.0,262.18,262.33,261.8,262.32,13891.0
2017-07-14 12:40:00,262.35,262.35,261.23,261.23,13301.0,262.35,262.35,261.23,261.23,13301.0
2017-07-14 12:50:00,261.28,261.56,261.19,261.55,9064.0,261.28,261.56,261.19,261.55,9064.0
2017-07-14 13:00:00,261.46,261.69,261.32,261.56,12335.0,261.46,261.69,261.32,261.56,12335.0
2017-07-14 13:10:00,261.63,261.65,261.08,261.51,10146.0,261.63,261.65,261.08,261.51,10146.0
2017-07-14 13:20:00,261.5,261.96,261.43,261.73,10500.0,261.5,261.96,261.43,261.73,10500.0
2017-07-14 13:30:00,261.84,262.1,261.0,261.58,23177.0,261.84,262.1,261.0,261.58,23177.0
2017-07-14 13:40:00,261.37,261.46,260.7,261.19,26180.0,261.37,261.46,260.7,261.19,26180.0
2017-07-14 13:50:00,261.26,261.66,261.2,261.3,10747.0,261.26,261.66,261.2,261.3,10747.0
2017-07-14 14:00:00,261.32,261.75,261.21,261.33,14018.0,261.32,261.75,261.21,261.33,14018.0
2017-07-14 14:10:00,261.37,261.54,261.19,261.49,12141.0,261.37,261.54,261.19,261.49,12141.0
2017-07-14 14:20:00,261.52,261.88,261.39,261.68,17528.0,261.52,261.88,261.39,261.68,17528.0
2017-07-14 14:30:00,261.65,261.92,261.55,261.79,11312.0,261.65,261.92,261.55,261.79,11312.0
2017-07-14 14:40:00,261.89,261.98,261.65,261.73,11403.0,261.89,261.98,261.65,261.73,11403.0
2017-07-14 14:50:00,261.77,262.21,261.76,262.2,13332.0,261.77,262.21,261.76,262.2,13332.0
2017-07-14 15:00:00,262.13,262.13,261.63,261.75,28325.0,262.13,262.13,261.63,261.75,28325.0
2017-07-14 15:10:00,261.69,261.75,261.29,261.62,16152.0,261.69,261.75,261.29,261.62,16152.0
2017-07-14 15:20:00,261.54,261.82,261.37,261.42,22292.0,261.54,261.82,261.37,261.42,22292.0
2017-07-14 15:30:00,261.42,261.68,261.19,261.5,42376.0,261.42,261.68,261.19,261.5,42376.0
2017-07-14 15:40:00,261.49,261.5,261.04,261.22,29187.0,261.49,261.5,261.04,261.22,29187.0
2017-07-14 15:50:00,261.32,261.97,261.29,261.74,104251.0,261.32,261.97,261.29,261.74,104251.0
2017-07-17 09:30:00,261.75,262.48,260.07,260.28,33989.0,261.75,262.48,260.07,260.28,33989.0
2017-07-17 09:40:00,260.19,260.38,258.07,258.24,33289.0,260.19,260.38,258.07,258.24,33289.0
2017-07-17 09:50:00,258.13,258.13,257.1,257.78,35720.0,258.13,258.13,257.1,257.78,35720.0
2017-07-17 10:00:00,257.89,258.97,257.81,258.55,21870.0,257.89,258.97,257.81,258.55,21870.0
2017-07-17 10:10:00,258.57,258.86,258.01,258.01,24703.0,258.57,258.86,258.01,258.01,24703.0
2017-07-17 10:20:00,258.09,258.15,257.22,257.22,16449.0,258.09,258.15,257.22,257.22,16449.0
2017-07-17 10:30:00,257.24,257.48,255.97,256.57,34186.0,257.24,257.48,255.97,256.57,34186.0
2017-07-17 10:40:00,256.56,256.56,254.85,255.04,63566.0,256.56,256.56,254.85,255.04,63566.0
2017-07-17 10:50:00,255.15,255.3,254.63,255.28,29817.0,255.15,255.3,254.63,255.28,29817.0
2017-07-17 11:00:00,255.31,255.34,254.09,254.16,35953.0,255.31,255.34,254.09,254.16,35953.0
2017-07-17 11:10:00,254.17,255.16,254.04,255.0,24878.0,254.17,255.16,254.04,255.0,24878.0
2017-07-17 11:20:00,255.0,255.92,254.92,255.92,30913.0,255.0,255.92,254.92,255.92,30913.0
2017-07-17 11:30:00,255.97,256.93,255.89,256.45,22572.0,255.97,256.93,255.89,256.45,22572.0
2017-07-17 11:40:00,256.38,257.08,256.03,256.54,74197.0,256.38,257.08,256.03,256.54,74197.0
2017-07-17 11:50:00,256.74,256.79,255.65,256.05,20707.0,256.74,256.79,255.65,256.05,20707.0
2017-07-17 12:00:00,255.88,256.37,255.69,256.15,15923.0,255.88,256.37,255.69,256.15,15923.0
2017-07-17 12:10:00,256.15,256.38,255.87,256.12,12818.0,256.15,256.38,255.87,256.12,12818.0
2017-07-17 12:20:00,256.2,256.3,255.85,255.99,8269.0,256.2,256.3,255.85,255.99,8269.0
2017-07-17 12:30:00,256.06,256.31,255.99,256.16,10361.0,256.06,256.31,255.99,256.16,10361.0
2017-07-17 12:40:00,256.17,256.18,255.51,255.83,10448.0,256.17,256.18,255.51,255.83,10448.0
2017-07-17 12:50:00,255.84,255.84,255.22,255.42,10215.0,255.84,255.84,255.22,255.42,10215.0
2017-07-17 13:00:00,255.42,255.67,255.28,255.44,13738.0,255.42,255.67,255.28,255.44,13738.0
2017-07-17 13:10:00,255.47,255.93,255.36,255.89,12627.0,255.47,255.93,255.36,255.89,12627.0
2017-07-17 13:20:00,255.89,256.03,255.55,255.55,9241.0,255.89,256.03,255.55,255.55,9241.0
2017-07-17 13:30:00,255.55,255.7,254.87,255.25,19962.0,255.55,255.7,254.87,255.25,19962.0
2017-07-17 13:40:00,255.2,255.61,255.0,255.3,24107.0,255.2,255.61,255.0,255.3,24107.0
2017-07-17 13:50:00,255.3,255.86,255.15,255.61,25095.0,255.3,255.86,255.15,255.61,25095.0
2017-07-17 14:00:00,255.71,255.71,255.16,255.35,24985.0,255.71,255.71,255.16,255.35,24985.0
2017-07-17 14:10:00,255.35,255.63,255.18,255.25,22052.0,255.35,255.63,255.18,255.25,22052.0
2017-07-17 14:20:00,255.22,255.55,255.2,255.41,10732.0,255.22,255.55,255.2,255.41,10732.0
2017-07-17 14:30:00,255.41,255.41,255.02,255.15,20787.0,255.41,255.41,255.02,255.15,20787.0
2017-07-17 14:40:00,255.01,255.01,254.26,254.4,16637.0,255.01,255.01,254.26,254.4,16637.0
2017-07-17 14:50:00,254.39,254.54,254.04,254.15,22185.0,254.39,254.54,254.04,254.15,22185.0
2017-07-17 15:00:00,254.16,254.52,254.05,254.21,25094.0,254.16,254.52,254.05,254.21,25094.0
2017-07-17 15:10:00,254.37,254.41,254.12,254.18,19088.0,254.37,254.41,254.12,254.18,19088.0
2017-07-17 15:20:00,254.2,254.32,253.69,253.95,38051.0,254.2,254.32,253.69,253.95,38051.0
2017-07-17 15:30:00,253.99,254.67,253.99,254.5,24999.0,253.99,254.67,253.99,254.5,24999.0
2017-07-17 15:40:00,254.49,254.54,254.12,254.27,56376.0,254.49,254.54,254.12,254.27,56376.0
2017-07-17 15:50:00,254.28,254.46,253.81,253.9,108061.0,254.28,254.46,253.81,253.9,108061.0
2017-07-18 09:30:00,253.15,254.85,253.15,254.58,40495.0,253.15,254.85,253.15,254.58,40495.0
2017-07-18 09:40:00,254.66,256.0,254.49,255.52,40561.0,254.66,256.0,254.49,255.52,40561.0
2017-07-18 09:50:00,255.56,255.62,254.5,255.62,28311.0,255.56,255.62,254.5,255.62,28311.0
2017-07-18 10:00:00,255.74,255.74,254.82,254.82,12437.0,255.74,255.74,254.82,254.82,12437.0
2017-07-18 10:10:00,254.82,255.01,254.13,254.13,28325.0,254.82,255.01,254.13,254.13,28325.0
2017-07-18 10:20:00,254.03,254.51,254.02,254.12,13002.0,254.03,254.51,254.02,254.12,13002.0
2017-07-18 10:30:00,254.04,254.25,253.74,254.15,29275.0,254.04,254.25,253.74,254.15,29275.0
2017-07-18 10:40:00,254.14,255.32,254.1,255.19,25204.0,254.14,255.32,254.1,255.19,25204.0
2017-07-18 10:50:00,255.24,256.4,255.22,256.31,52936.0,255.24,256.4,255.22,256.31,52936.0
2017-07-18 11:00:00,256.35,256.35,255.61,255.93,22071.0,256.35,256.35,255.61,255.93,22071.0
2017-07-18 11:10:00,256.03,256.47,255.67,256.47,11597.0,256.03,256.47,255.67,256.47,11597.0
2017-07-18 11:20:00,256.36,257.21,256.31,257.05,36773.0,256.36,257.21,256.31,257.05,36773.0
2017-07-18 11:30:00,257.02,257.99,256.92,257.68,32012.0,257.02,257.99,256.92,257.68,32012.0
2017-07-18 11:40:00,257.6,258.17,257.46,258.17,24378.0,257.6,258.17,257.46,258.17,24378.0
2017-07-18 11:50:00,258.18,259.31,258.08,258.48,40138.0,258.18,259.31,258.08,258.48,40138.0
2017-07-18 12:00:00,258.45,258.83,258.29,258.43,38216.0,258.45,258.83,258.29,258.43,38216.0
2017-07-18 12:10:00,258.49,258.98,258.29,258.87,32297.0,258.49,258.98,258.29,258.87,32297.0
2017-07-18 12:20:00,258.98,259.78,258.98,259.64,54467.0,258.98,259.78,258.98,259.64,54467.0
2017-07-18 12:30:00,259.59,259.74,258.8,258.84,14429.0,259.59,259.74,258.8,258.84,14429.0
2017-07-18 12:40:00,258.87,259.32,258.41,258.41,8528.0,258.87,259.32,258.41,258.41,8528.0
2017-07-18 12:50:00,258.32,258.92,258.32,258.62,8603.0,258.32,258.92,258.32,258.62,8603.0
2017-07-18 13:00:00,258.77,259.22,258.71,259.09,19038.0,258.77,259.22,258.71,259.09,19038.0
2017-07-18 13:10:00,259.08,259.5,258.87,259.01,34334.0,259.08,259.5,258.87,259.01,34334.0
2017-07-18 13:20:00,258.96,259.42,258.87,259.17,29246.0,258.96,259.42,258.87,259.17,29246.0
2017-07-18 13:30:00,259.2,259.37,258.5,258.65,38211.0,259.2,259.37,258.5,258.65,38211.0
2017-07-18 13:40:00,258.54,258.98,258.43,258.81,27058.0,258.54,258.98,258.43,258.81,27058.0
2017-07-18 13:50:00,258.8,258.87,258.35,258.77,37001.0,258.8,258.87,258.35,258.77,37001.0
2017-07-18 14:00:00,258.77,259.18,258.77,259.13,27797.0,258.77,259.18,258.77,259.13,27797.0
2017-07-18 14:10:00,259.13,259.32,258.89,259.16,14811.0,259.13,259.32,258.89,259.16,14811.0
2017-07-18 14:20:00,259.17,259.23,258.66,258.74,8242.0,259.17,259.23,258.66,258.74,8242.0
2017-07-18 14:30:00,258.86,258.94,258.06,258.29,16763.0,258.86,258.94,258.06,258.29,16763.0
2017-07-18 14:40:00,258.19,258.42,258.0,258.0,9090.0,258.19,258.42,258.0,258.0,9090.0
2017-07-18 14:50:00,258.05,258.17,257.92,258.03,15488.0,258.05,258.17,257.92,258.03,15488.0
2017-07-18 15:00:00,258.03,258.6,257.71,258.33,17284.0,258.03,258.6,257.71,258.33,17284.0
2017-07-18 15:10:00,258.51,258.85,258.32,258.45,29898.0,258.51,258.85,258.32,258.45,29898.0
2017-07-18 15:20:00,258.34,258.45,258.12,258.17,53513.0,258.34,258.45,258.12,258.17,53513.0
2017-07-18 15:30:00,258.15,258.68,258.1,258.54,53178.0,258.15,258.68,258.1,258.54,53178.0
2017-07-18 15:40:00,258.51,258.89,258.22,258.49,65591.0,258.51,258.89,258.22,258.49,65591.0
2017-07-18 15:50:00,258.64,258.86,258.52,258.75,129150.0,258.64,258.86,258.52,258.75,129150.0
2017-07-19 09:30:00,259.17,260.79,258.77,259.54,57568.0,259.17,260.79,258.77,259.54,57568.0
2017-07-19 09:40:00,259.31,259.88,258.81,259.31,12890.0,259.31,259.88,258.81,259.31,12890.0
2017-07-19 09:50:00,259.27,259.28,257.91,258.1,27244.0,259.27,259.28,257.91,258.1,27244.0
2017-07-19 10:00:00,258.06,258.79,257.81,258.09,21345.0,258.06,258.79,257.81,258.09,21345.0
2017-07-19 10:10:00,258.06,258.3,257.77,257.86,27544.0,258.06,258.3,257.77,257.86,27544.0
2017-07-19 10:20:00,258.05,258.23,257.94,257.97,36751.0,258.05,258.23,257.94,257.97,36751.0
2017-07-19 10:30:00,258.04,258.08,256.18,256.5,56872.0,258.04,258.08,256.18,256.5,56872.0
2017-07-19 10:40:00,256.5,256.91,256.0,256.48,24020.0,256.5,256.91,256.0,256.48,24020.0
2017-07-19 10:50:00,256.49,257.0,256.43,256.43,15703.0,256.49,257.0,256.43,256.43,15703.0
2017-07-19 11:00:00,256.43,256.87,255.14,255.72,62098.0,256.43,256.87,255.14,255.72,62098.0
2017-07-19 11:10:00,255.61,256.41,255.39,256.14,17335.0,255.61,256.41,255.39,256.14,17335.0
2017-07-19 11:20:00,256.15,256.26,255.33,255.33,55950.0,256.15,256.26,255.33,255.33,55950.0
2017-07-19 11:30:00,255.39,256.27,255.34,256.27,116914.0,255.39,256.27,255.34,256.27,116914.0
2017-07-19 11:40:00,256.34,257.45,256.34,257.39,17250.0,256.34,257.45,256.34,257.39,17250.0
2017-07-19 11:50:00,257.44,258.44,257.21,257.49,13306.0,257.44,258.44,257.21,257.49,13306.0
2017-07-19 12:00:00,257.7,258.75,257.45,258.67,11750.0,257.7,258.75,257.45,258.67,11750.0
2017-07-19 12:10:00,258.71,258.71,257.59,257.72,16454.0,258.71,258.71,257.59,257.72,16454.0
2017-07-19 12:20:00,257.67,258.27,257.5,257.79,13659.0,257.67,258.27,257.5,257.79,13659.0
2017-07-19 12:30:00,257.8,257.94,257.52,257.81,8598.0,257.8,257.94,257.52,257.81,8598.0
2017-07-19 12:40:00,257.85,258.04,257.75,257.99,5947.0,257.85,258.04,257.75,257.99,5947.0
2017-07-19 12:50:00,257.96,258.08,257.82,257.98,6623.0,257.96,258.08,257.82,257.98,6623.0
2017-07-19 13:00:00,257.83,258.52,257.83,258.27,8988.0,257.83,258.52,257.83,258.27,8988.0
2017-07-19 13:10:00,258.26,258.51,257.95,257.99,11415.0,258.26,258.51,257.95,257.99,11415.0
2017-07-19 13:20:00,258.05,258.57,258.03,258.3,7003.0,258.05,258.57,258.03,258.3,7003.0
2017-07-19 13:30:00,258.21,258.39,257.87,258.02,4665.0,258.21,258.39,257.87,258.02,4665.0
2017-07-19 13:40:00,258.04,258.32,257.96,258.14,8370.0,258.04,258.32,257.96,258.14,8370.0
2017-07-19 13:50:00,258.1,258.16,257.79,257.85,6900.0,258.1,258.16,257.79,257.85,6900.0
2017-07-19 14:00:00,257.78,257.78,257.28,257.44,7916.0,257.78,257.78,257.28,257.44,7916.0
2017-07-19 14:10:00,257.45,257.54,257.35,257.48,6860.0,257.45,257.54,257.35,257.48,6860.0
2017-07-19 14:20:00,257.46,257.5,257.28,257.3,5362.0,257.46,257.5,257.28,257.3,5362.0
2017-07-19 14:30:00,257.39,257.6,257.19,257.19,7173.0,257.39,257.6,257.19,257.19,7173.0
2017-07-19 14:40:00,257.28,257.62,257.23,257.41,7956.0,257.28,257.62,257.23,257.41,7956.0
2017-07-19 14:50:00,257.46,257.46,257.09,257.18,7100.0,257.46,257.46,257.09,257.18,7100.0
2017-07-19 15:00:00,257.15,257.22,256.81,256.91,18601.0,257.15,257.22,256.81,256.91,18601.0
2017-07-19 15:10:00,256.93,257.1,256.68,257.05,20943.0,256.93,257.1,256.68,257.05,20943.0
2017-07-19 15:20:00,257.08,257.22,256.99,256.99,10816.0,257.08,257.22,256.99,256.99,10816.0
2017-07-19 15:30:00,257.02,257.12,256.45,256.46,31504.0,257.02,257.12,256.45,256.46,31504.0
2017-07-19 15:40:00,256.53,256.65,256.22,256.42,21030.0,256.53,256.65,256.22,256.42,21030.0
2017-07-19 15:50:00,256.5,256.85,255.96,256.68,96667.0,256.5,256.85,255.96,256.68,96667.0
2017-07-20 09:30:00,256.67,256.94,255.35,255.36,32530.0,256.67,256.94,255.35,255.36,32530.0
2017-07-20 09:40:00,255.24,256.34,254.89,256.34,34628.0,255.24,256.34,254.89,256.34,34628.0
2017-07-20 09:50:00,256.15,256.34,255.11,255.63,26062.0,256.15,256.34,255.11,255.63,26062.0
2017-07-20 10:00:00,255.74,256.22,255.72,256.18,14320.0,255.74,256.22,255.72,256.18,14320.0
2017-07-20 10:10:00,256.06,256.06,255.08,255.08,10707.0,256.06,256.06,255.08,255.08,10707.0
2017-07-20 10:20:00,255.29,255.68,255.0,255.51,12648.0,255.29,255.68,255.0,255.51,12648.0
2017-07-20 10:30:00,255.54,256.05,255.22,255.78,21099.0,255.54,256.05,255.22,255.78,21099.0
2017-07-20 10:40:00,255.89,256.13,255.72,255.96,13261.0,255.89,256.13,255.72,255.96,13261.0
2017-07-20 10:50:00,255.84,256.32,255.77,256.06,15969.0,255.84,256.32,255.77,256.06,15969.0
2017-07-20 11:00:00,256.06,256.32,255.77,256.1,9848.0,256.06,256.32,255.77,256.1,9848.0
2017-07-20 11:10:00,255.99,256.24,255.79,256.12,14177.0,255.99,256.24,255.79,256.12,14177.0
2017-07-20 11:20:00,256.08,256.75,256.04,256.64,7278.0,256.08,256.75,256.04,256.64,7278.0
2017-07-20 11:30:00,256.55,256.86,256.36,256.78,3198.0,256.55,256.86,256.36,256.78,3198.0
2017-07-20 11:40:00,256.77,256.79,256.51,256.68,4243.0,256.77,256.79,256.51,256.68,4243.0
2017-07-20 11:50:00,256.54,256.7,256.34,256.53,4456.0,256.54,256.7,256.34,256.53,4456.0
2017-07-20 12:00:00,256.53,256.54,256.24,256.54,4982.0,256.53,256.54,256.24,256.54,4982.0
2017-07-20 12:10:00,256.53,256.62,256.22,256.37,3732.0,256.53,256.62,256.22,256.37,3732.0
2017-07-20 12:20:00,256.35,256.44,256.28,256.29,2931.0,256.35,256.44,256.28,256.29,2931.0
2017-07-20 12:30:00,256.24,256.41,256.0,256.06,6415.0,256.24,256.41,256.0,256.06,6415.0
2017-07-20 12:40:00,255.99,256.0,255.82,255.97,5125.0,255.99,256.0,255.82,255.97,5125.0
2017-07-20 12:50:00,255.99,256.0,255.25,255.89,14559.0,255.99,256.0,255.25,255.89,14559.0
2017-07-20 13:00:00,255.9,256.08,255.61,255.83,15884.0,255.9,256.08,255.61,255.83,15884.0
2017-07-20 13:10:00,255.83,256.3,255.82,256.23,5059.0,255.83,256.3,255.82,256.23,5059.0
2017-07-20 13:20:00,256.16,256.33,256.13,256.33,6235.0,256.16,256.33,256.13,256.33,6235.0
2017-07-20 13:30:00,256.29,256.29,255.81,255.81,5965.0,256.29,256.29,255.81,255.81,5965.0
2017-07-20 13:40:00,255.71,255.98,255.7,255.82,55210.0,255.71,255.98,255.7,255.82,55210.0
2017-07-20 13:50:00,255.87,256.45,255.72,256.37,11012.0,255.87,256.45,255.72,256.37,11012.0
2017-07-20 14:00:00,256.3,256.47,256.06,256.27,5646.0,256.3,256.47,256.06,256.27,5646.0
2017-07-20 14:10:00,256.22,256.3,256.03,256.17,4180.0,256.22,256.3,256.03,256.17,4180.0
2017-07-20 14:20:00,256.14,256.24,255.9,256.24,5096.0,256.14,256.24,255.9,256.24,5096.0
2017-07-20 14:30:00,256.18,256.51,256.12,256.37,5202.0,256.18,256.51,256.12,256.37,5202.0
2017-07-20 14:40:00,256.38,256.56,256.22,256.27,5059.0,256.38,256.56,256.22,256.27,5059.0
2017-07-20 14:50:00,256.43,256.53,256.32,256.37,6618.0,256.43,256.53,256.32,256.37,6618.0
2017-07-20 15:00:00,256.34,256.35,255.92,255.94,19527.0,256.34,256.35,255.92,255.94,19527.0
2017-07-20 15:10:00,255.94,256.08,255.56,255.59,10362.0,255.94,256.08,255.56,255.59,10362.0
2017-07-20 15:20:00,255.63,256.13,255.58,255.8,32353.0,255.63,256.13,255.58,255.8,32353.0
2017-07-20 15:30:00,255.79,255.79,255.29,255.52,42522.0,255.79,255.79,255.29,255.52,42522.0
2017-07-20 15:40:00,255.51,256.11,255.51,256.02,31760.0,255.51,256.11,255.51,256.02,31760.0
2017-07-20 15:50:00,256.0,256.01,255.67,255.77,36173.0,256.0,256.01,255.67,255.77,36173.0
2017-07-21 09:30:00,255.66,256.49,255.22,255.61,39036.0,255.66,256.49,255.22,255.61,39036.0
2017-07-21 09:40:00,255.6,255.92,255.21,255.47,11685.0,255.6,255.92,255.21,255.47,11685.0
2017-07-21 09:50:00,255.5,255.5,254.26,254.84,29743.0,255.5,255.5,254.26,254.84,29743.0
2017-07-21 10:00:00,254.84,255.34,254.79,254.96,22588.0,254.84,255.34,254.79,254.96,22588.0
2017-07-21 10:10:00,254.97,255.37,254.89,255.08,9873.0,254.97,255.37,254.89,255.08,9873.0
2017-07-21 10:20:00,255.06,255.26,254.85,255.17,11969.0,255.06,255.26,254.85,255.17,11969.0
2017-07-21 10:30:00,255.33,255.39,254.25,255.15,14140.0,255.33,255.39,254.25,255.15,14140.0
2017-07-21 10:40:00,254.99,255.0,254.66,254.75,27788.0,254.99,255.0,254.66,254.75,27788.0
2017-07-21 10:50:00,254.75,254.9,253.59,253.75,20982.0,254.75,254.9,253.59,253.75,20982.0
2017-07-21 11:00:00,253.85,254.23,253.54,253.97,11239.0,253.85,254.23,253.54,253.97,11239.0
2017-07-21 11:10:00,253.91,254.0,253.75,253.77,9840.0,253.91,254.0,253.75,253.77,9840.0
2017-07-21 11:20:00,253.77,253.89,253.45,253.74,8170.0,253.77,253.89,253.45,253.74,8170.0
2017-07-21 11:30:00,253.7,253.88,253.5,253.55,13003.0,253.7,253.88,253.5,253.55,13003.0
2017-07-21 11:40:00,253.56,253.6,252.63,252.8,29747.0,253.56,253.6,252.63,252.8,29747.0
2017-07-21 11:50:00,252.78,253.39,252.66,253.16,26295.0,252.78,253.39,252.66,253.16,26295.0
2017-07-21 12:00:00,253.21,253.29,252.38,252.84,11704.0,253.21,253.29,252.38,252.84,11704.0
2017-07-21 12:10:00,252.69,252.85,252.32,252.33,12844.0,252.69,252.85,252.32,252.33,12844.0
2017-07-21 12:20:00,252.32,252.47,251.73,252.02,24309.0,252.32,252.47,251.73,252.02,24309.0
2017-07-21 12:30:00,252.04,252.71,252.02,252.49,18774.0,252.04,252.71,252.02,252.49,18774.0
2017-07-21 12:40:00,252.61,252.65,252.13,252.64,11277.0,252.61,252.65,252.13,252.64,11277.0
2017-07-21 12:50:00,252.71,252.81,252.26,252.78,15453.0,252.71,252.81,252.26,252.78,15453.0
2017-07-21 13:00:00,252.78,252.99,252.16,252.32,14273.0,252.78,252.99,252.16,252.32,14273.0
2017-07-21 13:10:00,252.34,252.34,252.0,252.03,12334.0,252.34,252.34,252.0,252.03,12334.0
2017-07-21 13:20:00,252.02,252.09,251.25,251.25,15061.0,252.02,252.09,251.25,251.25,15061.0
2017-07-21 13:30:00,251.27,252.09,251.27,251.97,12242.0,251.27,252.09,251.27,251.97,12242.0
2017-07-21 13:40:00,252.04,252.08,251.73,251.86,8165.0,252.04,252.08,251.73,251.86,8165.0
2017-07-21 13:50:00,251.85,252.12,251.42,251.42,12277.0,251.85,252.12,251.42,251.42,12277.0
2017-07-21 14:00:00,251.38,251.43,251.02,251.11,12715.0,251.38,251.43,251.02,251.11,12715.0
2017-07-21 14:10:00,251.19,251.2,250.61,250.77,24521.0,251.19,251.2,250.61,250.77,24521.0
2017-07-21 14:20:00,250.75,251.16,250.44,250.85,17623.0,250.75,251.16,250.44,250.85,17623.0
2017-07-21 14:30:00,250.85,251.02,250.72,250.89,8782.0,250.85,251.02,250.72,250.89,8782.0
2017-07-21 14:40:00,250.83,251.22,250.69,251.15,20644.0,250.83,251.22,250.69,251.15,20644.0
2017-07-21 14:50:00,251.21,251.51,250.98,251.06,12783.0,251.21,251.51,250.98,251.06,12783.0
2017-07-21 15:00:00,251.12,251.19,250.79,250.96,15672.0,251.12,251.19,250.79,250.96,15672.0
2017-07-21 15:10:00,250.98,251.99,250.97,251.9,19072.0,250.98,251.99,250.97,251.9,19072.0
2017-07-21 15:20:00,251.83,252.16,251.62,252.04,20799.0,251.83,252.16,251.62,252.04,20799.0
2017-07-21 15:30:00,252.05,252.49,251.88,252.48,27362.0,252.05,252.49,251.88,252.48,27362.0
2017-07-21 15:40:00,252.44,252.76,252.11,252.5,34333.0,252.44,252.76,252.11,252.5,34333.0
2017-07-21 15:50:00,252.54,253.59,252.53,253.4,99338.0,252.54,253.59,252.53,253.4,99338.0
2017-07-24 09:30:00,253.3,253.3,250.88,251.65,18304.0,253.3,253.3,250.88,251.65,18304.0
2017-07-24 09:40:00,251.62,252.76,251.43,252.45,10777.0,251.62,252.76,251.43,252.45,10777.0
2017-07-24 09:50:00,252.53,254.45,252.53,254.45,30331.0,252.53,254.45,252.53,254.45,30331.0
2017-07-24 10:00:00,254.43,255.25,253.89,254.3,24676.0,254.43,255.25,253.89,254.3,24676.0
2017-07-24 10:10:00,254.13,254.44,253.7,254.41,8528.0,254.13,254.44,253.7,254.41,8528.0
2017-07-24 10:20:00,254.42,254.42,253.17,253.66,8933.0,254.42,254.42,253.17,253.66,8933.0
2017-07-24 10:30:00,253.6,254.3,253.52,254.24,14887.0,253.6,254.3,253.52,254.24,14887.0
2017-07-24 10:40:00,254.23,254.96,254.23,254.67,15503.0,254.23,254.96,254.23,254.67,15503.0
2017-07-24 10:50:00,254.52,254.91,253.81,254.55,15806.0,254.52,254.91,253.81,254.55,15806.0
2017-07-24 11:00:00,254.49,254.52,254.06,254.12,6400.0,254.49,254.52,254.06,254.12,6400.0
2017-07-24 11:10:00,253.98,254.9,253.88,254.89,20751.0,253.98,254.9,253.88,254.89,20751.0
2017-07-24 11:20:00,254.82,255.22,254.13,255.22,11296.0,254.82,255.22,254.13,255.22,11296.0
2017-07-24 11:30:00,255.14,255.18,254.38,254.97,9490.0,255.14,255.18,254.38,254.97,9490.0
2017-07-24 11:40:00,254.71,255.06,254.63,254.68,8483.0,254.71,255.06,254.63,254.68,8483.0
2017-07-24 11:50:00,254.68,255.23,254.57,255.18,13596.0,254.68,255.23,254.57,255.18,13596.0
2017-07-24 12:00:00,255.1,255.19,254.72,255.16,18084.0,255.1,255.19,254.72,255.16,18084.0
2017-07-24 12:10:00,255.09,255.48,255.07,255.17,8335.0,255.09,255.48,255.07,255.17,8335.0
2017-07-24 12:20:00,255.14,255.25,254.93,255.02,5045.0,255.14,255.25,254.93,255.02,5045.0
2017-07-24 12:30:00,255.12,256.14,255.12,255.96,16196.0,255.12,256.14,255.12,255.96,16196.0
2017-07-24 12:40:00,256.0,256.0,254.76,254.82,10766.0,256.0,256.0,254.76,254.82,10766.0
2017-07-24 12:50:00,254.75,255.04,254.59,254.95,9271.0,254.75,255.04,254.59,254.95,9271.0
2017-07-24 13:00:00,254.83,254.85,254.24,254.24,7477.0,254.83,254.85,254.24,254.24,7477.0
2017-07-24 13:10:00,254.37,254.42,254.07,254.3,9345.0,254.37,254.42,254.07,254.3,9345.0
2017-07-24 13:20:00,254.27,254.57,254.25,254.56,4975.0,254.27,254.57,254.25,254.56,4975.0
2017-07-24 13:30:00,254.66,255.23,254.59,254.68,14734.0,254.66,255.23,254.59,254.68,14734.0
2017-07-24 13:40:00,254.77,254.78,254.29,254.57,10328.0,254.77,254.78,254.29,254.57,10328.0
2017-07-24 13:50:00,254.67,254.75,254.29,254.53,9357.0,254.67,254.75,254.29,254.53,9357.0
2017-07-24 14:00:00,254.56,254.69,253.87,254.11,14257.0,254.56,254.69,253.87,254.11,14257.0
2017-07-24 14:10:00,254.09,254.11,253.4,253.52,14282.0,254.09,254.11,253.4,253.52,14282.0
2017-07-24 14:20:00,253.55,253.78,253.11,253.53,13099.0,253.55,253.78,253.11,253.53,13099.0
2017-07-24 14:30:00,253.42,253.51,253.04,253.29,7562.0,253.42,253.51,253.04,253.29,7562.0
2017-07-24 14:40:00,253.25,253.29,252.98,253.25,5400.0,253.25,253.29,252.98,253.25,5400.0
2017-07-24 14:50:00,253.18,253.37,252.97,253.09,6800.0,253.18,253.37,252.97,253.09,6800.0
2017-07-24 15:00:00,253.07,253.47,252.97,253.38,7389.0,253.07,253.47,252.97,253.38,7389.0
2017-07-24 15:10:00,253.38,253.45,253.01,253.06,8484.0,253.38,253.45,253.01,253.06,8484.0
2017-07-24 15:20:00,253.13,253.15,252.62,252.68,13978.0,253.13,253.15,252.62,252.68,13978.0
2017-07-24 15:30:00,252.6,252.66,252.05,252.11,24725.0,252.6,252.66,252.05,252.11,24725.0
2017-07-24 15:40:00,252.09,252.3,251.87,251.95,26265.0,252.09,252.3,251.87,251.95,26265.0
2017-07-24 15:50:00,251.96,252.46,251.73,252.03,59224.0,251.96,252.46,251.73,252.03,59224.0
2017-07-25 09:30:00,252.49,252.92,251.22,251.56,22664.0,252.49,252.92,251.22,251.56,22664.0
2017-07-25 09:40:00,251.5,251.5,250.53,251.06,17222.0,251.5,251.5,250.53,251.06,17222.0
2017-07-25 09:50:00,251.33,251.69,250.8,251.55,21288.0,251.33,251.69,250.8,251.55,21288.0
2017-07-25 10:00:00,251.48,252.9,251.2,252.31,26851.0,251.48,252.9,251.2,252.31,26851.0
2017-07-25 10:10:00,252.27,253.87,252.1,253.87,30473.0,252.27,253.87,252.1,253.87,30473.0
2017-07-25 10:20:00,253.8,254.84,253.72,254.68,22272.0,253.8,254.84,253.72,254.68,22272.0
2017-07-25 10:30:00,254.57,254.79,253.75,253.87,48703.0,254.57,254.79,253.75,253.87,48703.0
2017-07-25 10:40:00,253.9,253.9,252.96,252.99,17933.0,253.9,253.9,252.96,252.99,17933.0
2017-07-25 10:50:00,252.99,253.69,252.78,253.18,17075.0,252.99,253.69,252.78,253.18,17075.0
2017-07-25 11:00:00,253.16,253.74,252.87,253.5,10510.0,253.16,253.74,252.87,253.5,10510.0
2017-07-25 11:10:00,253.63,253.82,253.34,253.57,19635.0,253.63,253.82,253.34,253.57,19635.0
2017-07-25 11:20:00,253.65,253.93,253.17,253.82,9186.0,253.65,253.93,253.17,253.82,9186.0
2017-07-25 11:30:00,253.92,254.35,253.92,254.26,4557.0,253.92,254.35,253.92,254.26,4557.0
2017-07-25 11:40:00,254.38,254.73,254.05,254.73,4951.0,254.38,254.73,254.05,254.73,4951.0
2017-07-25 11:50:00,254.79,256.31,254.77,256.1,27811.0,254.79,256.31,254.77,256.1,27811.0
2017-07-25 12:00:00,256.02,256.42,255.85,256.09,15951.0,256.02,256.42,255.85,256.09,15951.0
2017-07-25 12:10:00,256.05,256.33,255.4,255.56,9984.0,256.05,256.33,255.4,255.56,9984.0
2017-07-25 12:20:00,255.45,255.73,255.02,255.67,9857.0,255.45,255.73,255.02,255.67,9857.0
2017-07-25 12:30:00,255.73,256.06,255.72,255.97,6710.0,255.73,256.06,255.72,255.97,6710.0
2017-07-25 12:40:00,255.94,256.0,255.65,255.65,5857.0,255.94,256.0,255.65,255.65,5857.0
2017-07-25 12:50:00,255.49,255.84,255.49,255.84,7500.0,255.49,255.84,255.49,255.84,7500.0
2017-07-25 13:00:00,255.79,255.93,255.23,255.79,10739.0,255.79,255.93,255.23,255.79,10739.0
2017-07-25 13:10:00,255.85,256.22,255.75,255.78,6000.0,255.85,256.22,255.75,255.78,6000.0
2017-07-25 13:20:00,255.88,256.04,255.63,255.99,6187.0,255.88,256.04,255.63,255.99,6187.0
2017-07-25 13:30:00,256.1,256.45,256.0,256.45,7901.0,256.1,256.45,256.0,256.45,7901.0
2017-07-25 13:40:00,256.38,256.59,256.26,256.31,13728.0,256.38,256.59,256.26,256.31,13728.0
2017-07-25 13:50:00,256.31,256.84,256.3,256.68,10998.0,256.31,256.84,256.3,256.68,10998.0
2017-07-25 14:00:00,256.61,256.62,255.4,255.51,9650.0,256.61,256.62,255.4,255.51,9650.0
2017-07-25 14:10:00,255.49,256.06,255.37,255.54,11035.0,255.49,256.06,255.37,255.54,11035.0
2017-07-25 14:20:00,255.65,255.79,255.36,255.77,6086.0,255.65,255.79,255.36,255.77,6086.0
2017-07-25 14:30:00,255.82,256.02,255.6,255.93,13796.0,255.82,256.02,255.6,255.93,13796.0
2017-07-25 14:40:00,255.85,256.15,255.64,256.08,17204.0,255.85,256.15,255.64,256.08,17204.0
2017-07-25 14:50:00,256.0,256.65,255.98,256.37,14071.0,256.0,256.65,255.98,256.37,14071.0
2017-07-25 15:00:00,256.32,256.52,256.23,256.49,9361.0,256.32,256.52,256.23,256.49,9361.0
2017-07-25 15:10:00,256.36,256.53,255.85,255.85,12248.0,256.36,256.53,255.85,255.85,12248.0
2017-07-25 15:20:00,255.93,256.24,255.55,256.12,13539.0,255.93,256.24,255.55,256.12,13539.0
2017-07-25 15:30:00,256.1,256.85,256.01,256.8,24180.0,256.1,256.85,256.01,256.8,24180.0
2017-07-25 15:40:00,256.8,257.11,256.8,257.0,34832.0,256.8,257.11,256.8,257.0,34832.0
2017-07-25 15:50:00,256.97,256.99,256.36,256.6,45521.0,256.97,256.99,256.36,256.6,45521.0
2017-07-26 09:30:00,245.78,249.98,244.28,247.97,224969.0,245.78,249.98,244.28,247.97,224969.0
2017-07-26 09:40:00,247.97,248.17,245.25,246.65,113656.0,247.97,248.17,245.25,246.65,113656.0
2017-07-26 09:50:00,246.5,246.87,244.83,245.49,81215.0,246.5,246.87,244.83,245.49,81215.0
2017-07-26 10:00:00,245.39,246.06,244.0,244.25,235707.0,245.39,246.06,244.0,244.25,235707.0
2017-07-26 10:10:00,244.09,245.8,243.61,245.73,84609.0,244.09,245.8,243.61,245.73,84609.0
2017-07-26 10:20:00,245.83,246.95,245.08,245.71,38718.0,245.83,246.95,245.08,245.71,38718.0
2017-07-26 10:30:00,245.56,245.84,245.06,245.61,43612.0,245.56,245.84,245.06,245.61,43612.0
2017-07-26 10:40:00,245.56,247.0,245.27,246.79,40105.0,245.56,247.0,245.27,246.79,40105.0
2017-07-26 10:50:00,246.85,247.0,246.12,246.12,28579.0,246.85,247.0,246.12,246.12,28579.0
2017-07-26 11:00:00,246.2,246.58,246.18,246.45,15080.0,246.2,246.58,246.18,246.45,15080.0
2017-07-26 11:10:00,246.44,246.58,246.19,246.39,20695.0,246.44,246.58,246.19,246.39,20695.0
2017-07-26 11:20:00,246.38,246.38,245.58,245.83,20776.0,246.38,246.38,245.58,245.83,20776.0
2017-07-26 11:30:00,245.86,246.67,245.75,246.56,22229.0,245.86,246.67,245.75,246.56,22229.0
2017-07-26 11:40:00,246.66,246.73,246.31,246.5,19043.0,246.66,246.73,246.31,246.5,19043.0
2017-07-26 11:50:00,246.68,248.22,246.68,247.82,23895.0,246.68,248.22,246.68,247.82,23895.0
2017-07-26 12:00:00,247.73,247.89,247.23,247.56,19090.0,247.73,247.89,247.23,247.56,19090.0
2017-07-26 12:10:00,247.58,247.84,247.33,247.64,18429.0,247.58,247.84,247.33,247.64,18429.0
2017-07-26 12:20:00,247.65,247.83,247.29,247.33,11173.0,247.65,247.83,247.29,247.33,11173.0
2017-07-26 12:30:00,247.42,247.58,247.06,247.5,10926.0,247.42,247.58,247.06,247.5,10926.0
2017-07-26 12:40:00,247.46,247.92,247.33,247.85,10860.0,247.46,247.92,247.33,247.85,10860.0
2017-07-26 12:50:00,247.8,248.69,247.73,248.64,14958.0,247.8,248.69,247.73,248.64,14958.0
2017-07-26 13:00:00,248.6,248.65,247.95,248.24,11254.0,248.6,248.65,247.95,248.24,11254.0
2017-07-26 13:10:00,248.17,248.97,248.12,248.71,17110.0,248.17,248.97,248.12,248.71,17110.0
2017-07-26 13:20:00,248.6,249.18,248.57,248.95,28453.0,248.6,249.18,248.57,248.95,28453.0
2017-07-26 13:30:00,249.0,249.22,248.35,248.73,20265.0,249.0,249.22,248.35,248.73,20265.0
2017-07-26 13:40:00,248.71,249.16,248.53,249.16,14584.0,248.71,249.16,248.53,249.16,14584.0
2017-07-26 13:50:00,249.14,249.19,248.16,248.33,12467.0,249.14,249.19,248.16,248.33,12467.0
2017-07-26 14:00:00,248.04,248.78,248.0,248.57,34225.0,248.04,248.78,248.0,248.57,34225.0
2017-07-26 14:10:00,248.57,248.65,247.56,248.5,31886.0,248.57,248.65,247.56,248.5,31886.0
2017-07-26 14:20:00,248.43,248.83,248.27,248.74,15435.0,248.43,248.83,248.27,248.74,15435.0
2017-07-26 14:30:00,248.67,248.87,248.39,248.39,7903.0,248.67,248.87,248.39,248.39,7903.0
2017-07-26 14:40:00,248.34,248.42,248.0,248.21,14331.0,248.34,248.42,248.0,248.21,14331.0
2017-07-26 14:50:00,248.2,248.26,247.66,248.01,24784.0,248.2,248.26,247.66,248.01,24784.0
2017-07-26 15:00:00,248.13,248.36,247.85,248.26,12423.0,248.13,248.36,247.85,248.26,12423.0
2017-07-26 15:10:00,248.14,248.36,247.85,248.18,33836.0,248.14,248.36,247.85,248.18,33836.0
2017-07-26 15:20:00,248.1,248.18,247.24,247.37,31568.0,248.1,248.18,247.24,247.37,31568.0
2017-07-26 15:30:00,247.32,247.78,247.3,247.48,25024.0,247.32,247.78,247.3,247.48,25024.0
2017-07-26 15:40:00,247.51,247.6,247.07,247.35,27840.0,247.51,247.6,247.07,247.35,27840.0
2017-07-26 15:50:00,247.35,247.73,247.0,247.22,177043.0,247.35,247.73,247.0,247.22,177043.0
2017-07-27 09:30:00,247.24,249.0,246.69,248.59,31181.0,247.24,249.0,246.69,248.59,31181.0
2017-07-27 09:40:00,248.34,249.11,248.15,249.04,17208.0,248.34,249.11,248.15,249.04,17208.0
2017-07-27 09:50:00,248.97,249.72,248.46,249.0,38568.0,248.97,249.72,248.46,249.0,38568.0
2017-07-27 10:00:00,249.17,250.51,248.82,250.51,33491.0,249.17,250.51,248.82,250.51,33491.0
2017-07-27 10:10:00,250.54,250.87,250.09,250.71,20586.0,250.54,250.87,250.09,250.71,20586.0
2017-07-27 10:20:00,250.74,251.5,250.74,251.03,15358.0,250.74,251.5,250.74,251.03,15358.0
2017-07-27 10:30:00,250.87,251.38,249.88,250.03,11140.0,250.87,251.38,249.88,250.03,11140.0
2017-07-27 10:40:00,249.95,250.02,248.84,248.87,20110.0,249.95,250.02,248.84,248.87,20110.0
2017-07-27 10:50:00,248.96,249.5,248.76,248.87,14990.0,248.96,249.5,248.76,248.87,14990.0
2017-07-27 11:00:00,248.94,249.0,248.4,248.75,11270.0,248.94,249.0,248.4,248.75,11270.0
2017-07-27 11:10:00,248.59,249.11,248.46,248.46,11479.0,248.59,249.11,248.46,248.46,11479.0
2017-07-27 11:20:00,248.65,248.97,248.61,248.88,9375.0,248.65,248.97,248.61,248.88,9375.0
2017-07-27 11:30:00,248.89,249.42,248.89,249.26,6892.0,248.89,249.42,248.89,249.26,6892.0
2017-07-27 11:40:00,249.27,249.87,249.2,249.78,16471.0,249.27,249.87,249.2,249.78,16471.0
2017-07-27 11:50:00,249.78,250.17,249.6,249.99,15337.0,249.78,250.17,249.6,249.99,15337.0
2017-07-27 12:00:00,249.85,250.0,249.45,249.51,9486.0,249.85,250.0,249.45,249.51,9486.0
2017-07-27 12:10:00,249.51,249.56,249.13,249.49,6089.0,249.51,249.56,249.13,249.49,6089.0
2017-07-27 12:20:00,249.43,249.51,248.98,249.17,10250.0,249.43,249.51,248.98,249.17,10250.0
2017-07-27 12:30:00,249.12,249.24,248.75,248.94,7274.0,249.12,249.24,248.75,248.94,7274.0
2017-07-27 12:40:00,248.79,249.01,248.55,248.83,11638.0,248.79,249.01,248.55,248.83,11638.0
2017-07-27 12:50:00,248.81,249.21,248.25,248.46,17618.0,248.81,249.21,248.25,248.46,17618.0
2017-07-27 13:00:00,248.64,248.65,247.8,247.96,16464.0,248.64,248.65,247.8,247.96,16464.0
2017-07-27 13:10:00,247.92,248.08,247.45,247.45,10348.0,247.92,248.08,247.45,247.45,10348.0
2017-07-27 13:20:00,247.49,247.49,246.7,246.73,13905.0,247.49,247.49,246.7,246.73,13905.0
2017-07-27 13:30:00,246.74,246.91,245.87,245.96,19960.0,246.74,246.91,245.87,245.96,19960.0
2017-07-27 13:40:00,245.99,247.04,245.8,246.92,18499.0,245.99,247.04,245.8,246.92,18499.0
2017-07-27 13:50:00,246.99,247.15,246.63,246.9,12201.0,246.99,247.15,246.63,246.9,12201.0
2017-07-27 14:00:00,246.79,247.9,246.17,247.68,92922.0,246.79,247.9,246.17,247.68,92922.0
2017-07-27 14:10:00,247.68,249.02,247.65,248.79,10986.0,247.68,249.02,247.65,248.79,10986.0
2017-07-27 14:20:00,248.88,248.93,247.97,248.0,12791.0,248.88,248.93,247.97,248.0,12791.0
2017-07-27 14:30:00,248.08,248.64,247.8,248.64,12344.0,248.08,248.64,247.8,248.64,12344.0
2017-07-27 14:40:00,248.61,248.61,247.83,248.09,7400.0,248.61,248.61,247.83,248.09,7400.0
2017-07-27 14:50:00,248.08,248.55,247.36,247.88,21237.0,248.08,248.55,247.36,247.88,21237.0
2017-07-27 15:00:00,247.96,248.25,247.85,248.09,18754.0,247.96,248.25,247.85,248.09,18754.0
2017-07-27 15:10:00,248.02,248.13,247.39,247.53,21904.0,248.02,248.13,247.39,247.53,21904.0
2017-07-27 15:20:00,247.56,248.26,247.49,248.15,16990.0,247.56,248.26,247.49,248.15,16990.0
2017-07-27 15:30:00,248.14,248.38,248.02,248.34,10292.0,248.14,248.38,248.02,248.34,10292.0
2017-07-27 15:40:00,248.42,249.07,248.37,248.86,21969.0,248.42,249.07,248.37,248.86,21969.0
2017-07-27 15:50:00,248.98,249.54,248.96,249.46,83483.0,248.98,249.54,248.96,249.46,83483.0
2017-07-28 09:30:00,247.05,248.61,246.0,248.61,31347.0,247.05,248.61,246.0,248.61,31347.0
2017-07-28 09:40:00,248.58,250.64,248.16,250.52,33530.0,248.58,250.64,248.16,250.52,33530.0
2017-07-28 09:50:00,250.63,251.25,250.02,251.06,39293.0,250.63,251.25,250.02,251.06,39293.0
2017-07-28 10:00:00,251.26,251.85,250.79,251.09,17511.0,251.26,251.85,250.79,251.09,17511.0
2017-07-28 10:10:00,251.25,252.57,251.23,252.15,13695.0,251.25,252.57,251.23,252.15,13695.0
2017-07-28 10:20:00,252.13,252.27,251.05,251.78,12843.0,252.13,252.27,251.05,251.78,12843.0
2017-07-28 10:30:00,251.5,251.76,250.73,250.74,9813.0,251.5,251.76,250.73,250.74,9813.0
2017-07-28 10:40:00,250.8,251.49,250.68,251.32,8682.0,250.8,251.49,250.68,251.32,8682.0
2017-07-28 10:50:00,251.34,251.58,251.02,251.37,9760.0,251.34,251.58,251.02,251.37,9760.0
2017-07-28 11:00:00,251.26,251.59,250.65,251.0,29030.0,251.26,251.59,250.65,251.0,29030.0
2017-07-28 11:10:00,251.16,251.43,250.89,251.38,7288.0,251.16,251.43,250.89,251.38,7288.0
2017-07-28 11:20:00,251.43,251.43,250.98,251.13,6339.0,251.43,251.43,250.98,251.13,6339.0
2017-07-28 11:30:00,251.22,251.24,250.9,251.13,6551.0,251.22,251.24,250.9,251.13,6551.0
2017-07-28 11:40:00,251.12,251.19,250.4,250.59,9810.0,251.12,251.19,250.4,250.59,9810.0
2017-07-28 11:50:00,250.75,250.85,250.65,250.77,3273.0,250.75,250.85,250.65,250.77,3273.0
2017-07-28 12:00:00,250.7,250.85,250.64,250.69,5497.0,250.7,250.85,250.64,250.69,5497.0
2017-07-28 12:10:00,250.79,250.79,250.14,250.14,3498.0,250.79,250.79,250.14,250.14,3498.0
2017-07-28 12:20:00,250.25,250.34,249.82,250.34,5118.0,250.25,250.34,249.82,250.34,5118.0
2017-07-28 12:30:00,250.31,250.33,249.72,249.75,5061.0,250.31,250.33,249.72,249.75,5061.0
2017-07-28 12:40:00,249.64,249.64,249.44,249.57,3565.0,249.64,249.64,249.44,249.57,3565.0
2017-07-28 12:50:00,249.63,249.64,249.26,249.3,3900.0,249.63,249.64,249.26,249.3,3900.0
2017-07-28 13:00:00,249.27,249.3,248.93,249.17,5452.0,249.27,249.3,248.93,249.17,5452.0
2017-07-28 13:10:00,249.23,249.73,249.14,249.35,4350.0,249.23,249.73,249.14,249.35,4350.0
2017-07-28 13:20:00,249.38,249.83,249.38,249.73,3639.0,249.38,249.83,249.38,249.73,3639.0
2017-07-28 13:30:00,249.75,249.75,249.43,249.43,7050.0,249.75,249.75,249.43,249.43,7050.0
2017-07-28 13:40:00,249.56,249.56,249.14,249.14,3190.0,249.56,249.56,249.14,249.14,3190.0
2017-07-28 13:50:00,249.14,249.24,248.53,248.54,7474.0,249.14,249.24,248.53,248.54,7474.0
2017-07-28 14:00:00,248.5,248.67,248.28,248.28,6033.0,248.5,248.67,248.28,248.28,6033.0
2017-07-28 14:10:00,248.44,248.61,248.26,248.61,3906.0,248.44,248.61,248.26,248.61,3906.0
2017-07-28 14:20:00,248.74,249.41,248.66,249.05,10753.0,248.74,249.41,248.66,249.05,10753.0
2017-07-28 14:30:00,249.11,249.29,248.91,249.03,9972.0,249.11,249.29,248.91,249.03,9972.0
2017-07-28 14:40:00,249.12,249.31,249.11,249.24,4802.0,249.12,249.31,249.11,249.24,4802.0
2017-07-28 14:50:00,249.29,249.78,249.27,249.6,9221.0,249.29,249.78,249.27,249.6,9221.0
2017-07-28 15:00:00,249.66,249.78,249.48,249.56,6959.0,249.66,249.78,249.48,249.56,6959.0
2017-07-28 15:10:00,249.56,249.56,249.11,249.11,12192.0,249.56,249.56,249.11,249.11,12192.0
2017-07-28 15:20:00,249.09,249.24,248.71,248.71,7097.0,249.09,249.24,248.71,248.71,7097.0
2017-07-28 15:30:00,248.84,248.94,248.49,248.49,10539.0,248.84,248.94,248.49,248.49,10539.0
2017-07-28 15:40:00,248.44,248.98,248.43,248.97,16661.0,248.44,248.98,248.43,248.97,16661.0
2017-07-28 15:50:00,248.96,249.03,248.53,248.59,33794.0,248.96,249.03,248.53,248.59,33794.0
2017-07-31 09:30:00,243.88,248.0,243.28,247.56,83167.0,243.88,248.0,243.28,247.56,83167.0
2017-07-31 09:40:00,247.67,247.74,245.67,245.95,34741.0,247.67,247.74,245.67,245.95,34741.0
2017-07-31 09:50:00,245.96,246.33,244.91,244.92,29350.0,245.96,246.33,244.91,244.92,29350.0
2017-07-31 10:00:00,245.04,245.49,244.44,244.67,16843.0,245.04,245.49,244.44,244.67,16843.0
2017-07-31 10:10:00,244.74,246.6,244.55,246.6,21907.0,244.74,246.6,244.55,246.6,21907.0
2017-07-31 10:20:00,246.57,247.19,245.97,246.02,18081.0,246.57,247.19,245.97,246.02,18081.0
2017-07-31 10:30:00,245.82,246.04,245.02,245.43,13797.0,245.82,246.04,245.02,245.43,13797.0
2017-07-31 10:40:00,245.48,245.56,244.41,245.2,15848.0,245.48,245.56,244.41,245.2,15848.0
2017-07-31 10:50:00,245.07,245.11,244.52,244.84,8400.0,245.07,245.11,244.52,244.84,8400.0
2017-07-31 11:00:00,245.06,245.35,244.51,244.58,10689.0,245.06,245.35,244.51,244.58,10689.0
2017-07-31 11:10:00,244.87,245.72,244.79,245.16,12930.0,244.87,245.72,244.79,245.16,12930.0
2017-07-31 11:20:00,245.26,245.6,245.16,245.23,5320.0,245.26,245.6,245.16,245.23,5320.0
2017-07-31 11:30:00,245.43,246.31,245.42,246.09,11306.0,245.43,246.31,245.42,246.09,11306.0
2017-07-31 11:40:00,246.08,246.71,246.06,246.71,6900.0,246.08,246.71,246.06,246.71,6900.0
2017-07-31 11:50:00,246.76,247.07,246.47,246.91,8614.0,246.76,247.07,246.47,246.91,8614.0
2017-07-31 12:00:00,246.97,247.01,246.65,246.85,5484.0,246.97,247.01,246.65,246.85,5484.0
2017-07-31 12:10:00,246.88,247.07,246.5,246.99,8052.0,246.88,247.07,246.5,246.99,8052.0
2017-07-31 12:20:00,247.11,247.48,246.97,247.48,5998.0,247.11,247.48,246.97,247.48,5998.0
2017-07-31 12:30:00,247.42,247.47,247.2,247.28,4125.0,247.42,247.47,247.2,247.28,4125.0
2017-07-31 12:40:00,247.28,247.37,247.09,247.15,3556.0,247.28,247.37,247.09,247.15,3556.0
2017-07-31 12:50:00,247.08,248.19,247.08,247.91,9889.0,247.08,248.19,247.08,247.91,9889.0
2017-07-31 13:00:00,247.79,248.18,247.74,248.14,10332.0,247.79,248.18,247.74,248.14,10332.0
2017-07-31 13:10:00,248.25,249.75,248.2,249.37,18113.0,248.25,249.75,248.2,249.37,18113.0
2017-07-31 13:20:00,249.6,249.61,248.9,249.02,9575.0,249.6,249.61,248.9,249.02,9575.0
2017-07-31 13:30:00,249.26,250.0,249.12,249.73,13424.0,249.26,250.0,249.12,249.73,13424.0
2017-07-31 13:40:00,249.67,249.87,249.14,249.48,6895.0,249.67,249.87,249.14,249.48,6895.0
2017-07-31 13:50:00,249.46,250.1,249.39,250.1,15974.0,249.46,250.1,249.39,250.1,15974.0
2017-07-31 14:00:00,250.12,250.66,250.03,250.33,17110.0,250.12,250.66,250.03,250.33,17110.0
2017-07-31 14:10:00,250.36,251.0,250.35,250.74,8571.0,250.36,251.0,250.35,250.74,8571.0
2017-07-31 14:20:00,250.74,250.81,250.2,250.34,16074.0,250.74,250.81,250.2,250.34,16074.0
2017-07-31 14:30:00,250.56,250.97,250.55,250.79,13116.0,250.56,250.97,250.55,250.79,13116.0
2017-07-31 14:40:00,250.73,251.92,250.68,251.07,21491.0,250.73,251.92,250.68,251.07,21491.0
2017-07-31 14:50:00,251.11,251.11,250.54,250.55,10060.0,251.11,251.11,250.54,250.55,10060.0
2017-07-31 15:00:00,250.58,250.61,250.29,250.48,20982.0,250.58,250.61,250.29,250.48,20982.0
2017-07-31 15:10:00,250.5,251.31,250.45,251.07,12833.0,250.5,251.31,250.45,251.07,12833.0
2017-07-31 15:20:00,251.07,251.07,250.67,250.96,10600.0,251.07,251.07,250.67,250.96,10600.0
2017-07-31 15:30:00,251.06,251.2,250.82,250.92,19538.0,251.06,251.2,250.82,250.92,19538.0
2017-07-31 15:40:00,250.95,251.11,250.72,250.79,21945.0,250.95,251.11,250.72,250.79,21945.0
2017-07-31 15:50:00,250.76,251.57,250.73,251.21,71996.0,250.76,251.57,250.73,251.21,71996.0
2017-08-01 09:30:00,253.14,255.61,252.45,255.18,53602.0,253.14,255.61,252.45,255.18,53602.0
2017-08-01 09:40:00,255.19,256.81,255.04,256.41,52362.0,255.19,256.81,255.04,256.41,52362.0
2017-08-01 09:50:00,256.33,256.97,255.58,255.81,43447.0,256.33,256.97,255.58,255.81,43447.0
2017-08-01 10:00:00,255.75,255.88,253.76,255.79,39513.0,255.75,255.88,253.76,255.79,39513.0
2017-08-01 10:10:00,255.91,255.92,255.03,255.29,9797.0,255.91,255.92,255.03,255.29,9797.0
2017-08-01 10:20:00,255.25,255.54,254.8,255.39,16500.0,255.25,255.54,254.8,255.39,16500.0
2017-08-01 10:30:00,255.27,255.76,255.24,255.68,16208.0,255.27,255.76,255.24,255.68,16208.0
2017-08-01 10:40:00,255.69,255.98,255.16,255.8,10100.0,255.69,255.98,255.16,255.8,10100.0
2017-08-01 10:50:00,256.01,256.33,255.47,256.02,25619.0,256.01,256.33,255.47,256.02,25619.0
2017-08-01 11:00:00,256.0,256.25,255.35,255.89,21315.0,256.0,256.25,255.35,255.89,21315.0
2017-08-01 11:10:00,255.9,256.25,255.77,255.91,9157.0,255.9,256.25,255.77,255.91,9157.0
2017-08-01 11:20:00,255.85,255.94,255.67,255.72,7785.0,255.85,255.94,255.67,255.72,7785.0
2017-08-01 11:30:00,255.87,256.29,255.83,256.13,18562.0,255.87,256.29,255.83,256.13,18562.0
2017-08-01 11:40:00,256.18,256.44,256.06,256.35,9680.0,256.18,256.44,256.06,256.35,9680.0
2017-08-01 11:50:00,256.36,256.6,256.16,256.6,10550.0,256.36,256.6,256.16,256.6,10550.0
2017-08-01 12:00:00,256.63,256.68,256.02,256.02,14068.0,256.63,256.68,256.02,256.02,14068.0
2017-08-01 12:10:00,256.13,256.6,255.8,256.53,17828.0,256.13,256.6,255.8,256.53,17828.0
2017-08-01 12:20:00,256.41,256.92,256.37,256.89,16554.0,256.41,256.92,256.37,256.89,16554.0
2017-08-01 12:30:00,256.89,257.06,256.73,256.73,17334.0,256.89,257.06,256.73,256.73,17334.0
2017-08-01 12:40:00,256.72,256.95,256.39,256.92,24029.0,256.72,256.95,256.39,256.92,24029.0
2017-08-01 12:50:00,256.91,256.97,255.9,256.03,19310.0,256.91,256.97,255.9,256.03,19310.0
2017-08-01 13:00:00,255.99,255.99,255.45,255.61,5610.0,255.99,255.99,255.45,255.61,5610.0
2017-08-01 13:10:00,255.75,255.86,255.44,255.8,10510.0,255.75,255.86,255.44,255.8,10510.0
2017-08-01 13:20:00,255.88,256.12,255.71,255.94,11294.0,255.88,256.12,255.71,255.94,11294.0
2017-08-01 13:30:00,255.97,256.16,255.89,256.16,17968.0,255.97,256.16,255.89,256.16,17968.0
2017-08-01 13:40:00,256.07,256.16,255.45,255.45,3888.0,256.07,256.16,255.45,255.45,3888.0
2017-08-01 13:50:00,255.42,255.52,255.05,255.14,5435.0,255.42,255.52,255.05,255.14,5435.0
2017-08-01 14:00:00,255.08,255.14,254.84,255.09,10053.0,255.08,255.14,254.84,255.09,10053.0
2017-08-01 14:10:00,255.15,255.53,255.11,255.23,11644.0,255.15,255.53,255.11,255.23,11644.0
2017-08-01 14:20:00,255.13,255.27,255.03,255.19,8827.0,255.13,255.27,255.03,255.19,8827.0
2017-08-01 14:30:00,255.16,255.4,255.05,255.4,3901.0,255.16,255.4,255.05,255.4,3901.0
2017-08-01 14:40:00,255.44,255.5,255.15,255.23,9806.0,255.44,255.5,255.15,255.23,9806.0
2017-08-01 14:50:00,255.22,255.62,255.21,255.45,23597.0,255.22,255.62,255.21,255.45,23597.0
2017-08-01 15:00:00,255.55,255.57,255.19,255.57,24672.0,255.55,255.57,255.19,255.57,24672.0
2017-08-01 15:10:00,255.59,255.68,255.36,255.41,24132.0,255.59,255.68,255.36,255.41,24132.0
2017-08-01 15:20:00,255.38,255.64,255.3,255.45,24178.0,255.38,255.64,255.3,255.45,24178.0
2017-08-01 15:30:00,255.44,255.6,255.3,255.48,26439.0,255.44,255.6,255.3,255.48,26439.0
2017-08-01 15:40:00,255.45,255.54,255.03,255.28,30709.0,255.45,255.54,255.03,255.28,30709.0
2017-08-01 15:50:00,255.23,255.48,254.88,255.29,75409.0,255.23,255.48,254.88,255.29,75409.0
2017-08-02 09:30:00,255.0,255.17,253.55,255.16,28494.0,255.0,255.17,253.55,255.16,28494.0
2017-08-02 09:40:00,255.26,255.35,253.06,253.77,14936.0,255.26,255.35,253.06,253.77,14936.0
2017-08-02 09:50:00,253.79,254.06,252.72,252.72,14871.0,253.79,254.06,252.72,252.72,14871.0
2017-08-02 10:00:00,252.61,253.51,252.6,252.89,8318.0,252.61,253.51,252.6,252.89,8318.0
2017-08-02 10:10:00,252.94,253.45,252.62,252.63,22542.0,252.94,253.45,252.62,252.63,22542.0
2017-08-02 10:20:00,252.51,252.57,250.93,251.31,54162.0,252.51,252.57,250.93,251.31,54162.0
2017-08-02 10:30:00,251.64,251.89,251.03,251.85,10362.0,251.64,251.89,251.03,251.85,10362.0
2017-08-02 10:40:00,252.04,252.46,251.24,251.56,39029.0,252.04,252.46,251.24,251.56,39029.0
2017-08-02 10:50:00,251.44,251.91,249.83,250.56,36404.0,251.44,251.91,249.83,250.56,36404.0
2017-08-02 11:00:00,250.64,250.65,249.1,249.25,50136.0,250.64,250.65,249.1,249.25,50136.0
2017-08-02 11:10:00,249.35,249.7,249.0,249.47,15882.0,249.35,249.7,249.0,249.47,15882.0
2017-08-02 11:20:00,249.51,250.13,249.23,250.13,14320.0,249.51,250.13,249.23,250.13,14320.0
2017-08-02 11:30:00,249.99,250.08,249.32,249.4,11327.0,249.99,250.08,249.32,249.4,11327.0
2017-08-02 11:40:00,249.2,249.58,249.03,249.04,6265.0,249.2,249.58,249.03,249.04,6265.0
2017-08-02 11:50:00,249.08,249.16,248.56,248.64,15810.0,249.08,249.16,248.56,248.64,15810.0
2017-08-02 12:00:00,248.7,248.95,248.25,248.35,10887.0,248.7,248.95,248.25,248.35,10887.0
2017-08-02 12:10:00,248.36,248.52,247.93,247.95,17237.0,248.36,248.52,247.93,247.95,17237.0
2017-08-02 12:20:00,247.89,247.99,247.21,247.39,13348.0,247.89,247.99,247.21,247.39,13348.0
2017-08-02 12:30:00,247.41,247.6,247.07,247.15,10521.0,247.41,247.6,247.07,247.15,10521.0
2017-08-02 12:40:00,247.14,247.25,246.27,246.29,16061.0,247.14,247.25,246.27,246.29,16061.0
2017-08-02 12:50:00,246.29,246.6,246.1,246.5,19885.0,246.29,246.6,246.1,246.5,19885.0
2017-08-02 13:00:00,246.49,247.05,246.14,246.78,28308.0,246.49,247.05,246.14,246.78,28308.0
2017-08-02 13:10:00,246.79,246.9,246.18,246.42,31518.0,246.79,246.9,246.18,246.42,31518.0
2017-08-02 13:20:00,246.27,247.21,246.25,246.92,29702.0,246.27,247.21,246.25,246.92,29702.0
2017-08-02 13:30:00,246.86,246.86,246.25,246.34,9269.0,246.86,246.86,246.25,246.34,9269.0
2017-08-02 13:40:00,246.31,246.96,246.24,246.59,12387.0,246.31,246.96,246.24,246.59,12387.0
2017-08-02 13:50:00,246.57,246.8,246.36,246.42,14323.0,246.57,246.8,246.36,246.42,14323.0
2017-08-02 14:00:00,246.5,247.0,246.4,246.99,11228.0,246.5,247.0,246.4,246.99,11228.0
2017-08-02 14:10:00,246.96,247.08,246.54,246.7,12145.0,246.96,247.08,246.54,246.7,12145.0
2017-08-02 14:20:00,246.75,247.5,246.68,247.39,18229.0,246.75,247.5,246.68,247.39,18229.0
2017-08-02 14:30:00,247.13,247.67,247.12,247.54,21457.0,247.13,247.67,247.12,247.54,21457.0
2017-08-02 14:40:00,247.42,247.52,246.96,247.02,19519.0,247.42,247.52,246.96,247.02,19519.0
2017-08-02 14:50:00,247.03,247.21,246.77,246.88,15738.0,247.03,247.21,246.77,246.88,15738.0
2017-08-02 15:00:00,246.96,247.01,246.6,246.78,16208.0,246.96,247.01,246.6,246.78,16208.0
2017-08-02 15:10:00,246.81,247.68,246.74,247.56,26096.0,246.81,247.68,246.74,247.56,26096.0
2017-08-02 15:20:00,247.53,248.29,247.41,247.94,23589.0,247.53,248.29,247.41,247.94,23589.0
2017-08-02 15:30:00,247.87,248.09,247.84,247.9,36364.0,247.87,248.09,247.84,247.9,36364.0
2017-08-02 15:40:00,247.85,248.06,247.7,247.86,32281.0,247.85,248.06,247.7,247.86,32281.0
2017-08-02 15:50:00,248.05,248.25,247.88,247.98,97130.0,248.05,248.25,247.88,247.98,97130.0
2017-08-03 09:30:00,246.94,247.59,246.57,247.42,20520.0,246.94,247.59,246.57,247.42,20520.0
2017-08-03 09:40:00,247.18,247.46,246.73,247.11,14855.0,247.18,247.46,246.73,247.11,14855.0
2017-08-03 09:50:00,247.13,247.13,246.74,246.85,7250.0,247.13,247.13,246.74,246.85,7250.0
2017-08-03 10:00:00,246.74,248.87,246.68,248.87,13599.0,246.74,248.87,246.68,248.87,13599.0
2017-08-03 10:10:00,248.6,248.84,248.39,248.58,10993.0,248.6,248.84,248.39,248.58,10993.0
2017-08-03 10:20:00,248.59,249.32,248.35,249.32,16546.0,248.59,249.32,248.35,249.32,16546.0
2017-08-03 10:30:00,249.32,249.65,248.83,248.83,5350.0,249.32,249.65,248.83,248.83,5350.0
2017-08-03 10:40:00,248.87,249.87,248.74,249.87,20690.0,248.87,249.87,248.74,249.87,20690.0
2017-08-03 10:50:00,249.82,251.05,249.71,250.88,29155.0,249.82,251.05,249.71,250.88,29155.0
2017-08-03 11:00:00,250.86,250.97,250.45,250.71,15062.0,250.86,250.97,250.45,250.71,15062.0
2017-08-03 11:10:00,250.69,250.83,250.05,250.45,7873.0,250.69,250.83,250.05,250.45,7873.0
2017-08-03 11:20:00,250.45,250.78,250.38,250.74,13763.0,250.45,250.78,250.38,250.74,13763.0
2017-08-03 11:30:00,250.6,250.74,250.19,250.34,11724.0,250.6,250.74,250.19,250.34,11724.0
2017-08-03 11:40:00,250.22,250.52,250.07,250.31,15426.0,250.22,250.52,250.07,250.31,15426.0
2017-08-03 11:50:00,250.35,250.6,250.19,250.45,7822.0,250.35,250.6,250.19,250.45,7822.0
2017-08-03 12:00:00,250.23,250.44,250.14,250.3,4847.0,250.23,250.44,250.14,250.3,4847.0
2017-08-03 12:10:00,250.42,250.9,250.23,250.84,18149.0,250.42,250.9,250.23,250.84,18149.0
2017-08-03 12:20:00,250.96,251.1,250.79,250.83,7115.0,250.96,251.1,250.79,250.83,7115.0
2017-08-03 12:30:00,250.69,250.7,250.24,250.56,6400.0,250.69,250.7,250.24,250.56,6400.0
2017-08-03 12:40:00,250.61,250.8,250.26,250.27,9220.0,250.61,250.8,250.26,250.27,9220.0
2017-08-03 12:50:00,250.42,250.61,250.19,250.23,4800.0,250.42,250.61,250.19,250.23,4800.0
2017-08-03 13:00:00,250.31,250.38,249.87,249.93,11376.0,250.31,250.38,249.87,249.93,11376.0
2017-08-03 13:10:00,250.01,250.07,249.69,250.05,5307.0,250.01,250.07,249.69,250.05,5307.0
2017-08-03 13:20:00,250.16,250.41,249.95,250.31,13438.0,250.16,250.41,249.95,250.31,13438.0
2017-08-03 13:30:00,250.25,250.45,250.16,250.45,5075.0,250.25,250.45,250.16,250.45,5075.0
2017-08-03 13:40:00,250.37,250.4,250.24,250.25,2435.0,250.37,250.4,250.24,250.25,2435.0
2017-08-03 13:50:00,250.34,250.61,250.25,250.25,4800.0,250.34,250.61,250.25,250.25,4800.0
2017-08-03 14:00:00,250.34,250.45,250.27,250.35,3205.0,250.34,250.45,250.27,250.35,3205.0
2017-08-03 14:10:00,250.45,250.46,250.32,250.42,2737.0,250.45,250.46,250.32,250.42,2737.0
2017-08-03 14:20:00,250.47,250.51,250.3,250.44,4389.0,250.47,250.51,250.3,250.44,4389.0
2017-08-03 14:30:00,250.4,250.57,250.33,250.57,3300.0,250.4,250.57,250.33,250.57,3300.0
2017-08-03 14:40:00,250.52,250.68,250.5,250.62,4919.0,250.52,250.68,250.5,250.62,4919.0
2017-08-03 14:50:00,250.57,250.97,250.57,250.97,7145.0,250.57,250.97,250.57,250.97,7145.0
2017-08-03 15:00:00,251.04,251.58,250.95,251.53,16424.0,251.04,251.58,250.95,251.53,16424.0
2017-08-03 15:10:00,251.42,251.9,251.42,251.9,12170.0,251.42,251.9,251.42,251.9,12170.0
2017-08-03 15:20:00,251.85,251.98,251.62,251.85,13709.0,251.85,251.98,251.62,251.85,13709.0
2017-08-03 15:30:00,251.97,251.97,251.43,251.51,54220.0,251.97,251.97,251.43,251.51,54220.0
2017-08-03 15:40:00,251.48,251.63,251.28,251.52,33934.0,251.48,251.63,251.28,251.52,33934.0
2017-08-03 15:50:00,251.5,251.57,251.16,251.27,33483.0,251.5,251.57,251.16,251.27,33483.0
2017-08-04 09:30:00,252.15,253.95,252.15,253.33,23615.0,252.15,253.95,252.15,253.33,23615.0
2017-08-04 09:40:00,253.02,253.97,252.31,253.93,16543.0,253.02,253.97,252.31,253.93,16543.0
2017-08-04 09:50:00,253.77,254.59,252.88,252.99,18590.0,253.77,254.59,252.88,252.99,18590.0
2017-08-04 10:00:00,252.7,253.01,250.93,250.93,7374.0,252.7,253.01,250.93,250.93,7374.0
2017-08-04 10:10:00,251.17,252.27,251.03,252.27,11646.0,251.17,252.27,251.03,252.27,11646.0
2017-08-04 10:20:00,252.26,252.78,252.16,252.7,7940.0,252.26,252.78,252.16,252.7,7940.0
2017-08-04 10:30:00,252.83,252.96,252.27,252.82,11464.0,252.83,252.96,252.27,252.82,11464.0
2017-08-04 10:40:00,252.96,253.08,252.01,252.09,5699.0,252.96,253.08,252.01,252.09,5699.0
2017-08-04 10:50:00,251.94,252.12,251.63,251.83,6247.0,251.94,252.12,251.63,251.83,6247.0
2017-08-04 11:00:00,252.03,252.29,250.97,251.18,8079.0,252.03,252.29,250.97,251.18,8079.0
2017-08-04 11:10:00,251.18,251.38,250.72,251.28,5500.0,251.18,251.38,250.72,251.28,5500.0
2017-08-04 11:20:00,250.99,251.15,250.79,251.14,4157.0,250.99,251.15,250.79,251.14,4157.0
2017-08-04 11:30:00,251.14,251.53,250.34,250.45,4850.0,251.14,251.53,250.34,250.45,4850.0
2017-08-04 11:40:00,250.41,250.78,250.33,250.62,8375.0,250.41,250.78,250.33,250.62,8375.0
2017-08-04 11:50:00,250.58,251.5,250.38,251.5,4637.0,250.58,251.5,250.38,251.5,4637.0
2017-08-04 12:00:00,251.42,251.67,250.76,250.82,5830.0,251.42,251.67,250.76,250.82,5830.0
2017-08-04 12:10:00,250.92,250.95,250.07,250.24,9845.0,250.92,250.95,250.07,250.24,9845.0
2017-08-04 12:20:00,250.31,250.78,250.3,250.59,6000.0,250.31,250.78,250.3,250.59,6000.0
2017-08-04 12:30:00,250.68,251.03,250.64,250.84,2750.0,250.68,251.03,250.64,250.84,2750.0
2017-08-04 12:40:00,250.66,250.73,250.4,250.57,2457.0,250.66,250.73,250.4,250.57,2457.0
2017-08-04 12:50:00,250.7,251.22,250.42,251.12,3025.0,250.7,251.22,250.42,251.12,3025.0
2017-08-04 13:00:00,251.22,251.33,250.84,250.84,5276.0,251.22,251.33,250.84,250.84,5276.0
2017-08-04 13:10:00,250.83,251.55,250.61,251.55,5200.0,250.83,251.55,250.61,251.55,5200.0
2017-08-04 13:20:00,251.52,251.53,251.09,251.25,3000.0,251.52,251.53,251.09,251.25,3000.0
2017-08-04 13:30:00,251.23,251.45,251.05,251.05,3548.0,251.23,251.45,251.05,251.05,3548.0
2017-08-04 13:40:00,250.84,251.01,250.67,250.82,6400.0,250.84,251.01,250.67,250.82,6400.0
2017-08-04 13:50:00,250.79,250.82,250.56,250.58,5015.0,250.79,250.82,250.56,250.58,5015.0
2017-08-04 14:00:00,250.53,250.58,250.31,250.56,3159.0,250.53,250.58,250.31,250.56,3159.0
2017-08-04 14:10:00,250.5,250.98,250.5,250.77,2700.0,250.5,250.98,250.5,250.77,2700.0
2017-08-04 14:20:00,250.65,250.66,250.26,250.45,2600.0,250.65,250.66,250.26,250.45,2600.0
2017-08-04 14:30:00,250.28,250.59,250.18,250.49,2700.0,250.28,250.59,250.18,250.49,2700.0
2017-08-04 14:40:00,250.49,250.79,250.34,250.5,5440.0,250.49,250.79,250.34,250.5,5440.0
2017-08-04 14:50:00,250.5,250.82,250.45,250.52,3115.0,250.5,250.82,250.45,250.52,3115.0
2017-08-04 15:00:00,250.52,250.74,250.44,250.74,4122.0,250.52,250.74,250.44,250.74,4122.0
2017-08-04 15:10:00,250.58,250.79,250.58,250.65,3700.0,250.58,250.79,250.58,250.65,3700.0
2017-08-04 15:20:00,250.69,250.87,250.61,250.61,4800.0,250.69,250.87,250.61,250.61,4800.0
2017-08-04 15:30:00,250.65,250.9,250.51,250.64,8558.0,250.65,250.9,250.51,250.64,8558.0
2017-08-04 15:40:00,250.64,250.73,250.29,250.6,13123.0,250.64,250.73,250.29,250.6,13123.0
2017-08-04 15:50:00,250.31,250.65,250.01,250.13,42210.0,250.31,250.65,250.01,250.13,42210.0
2017-08-07 09:30:00,249.56,249.66,248.53,249.65,18319.0,249.56,249.66,248.53,249.65,18319.0
2017-08-07 09:40:00,249.68,251.37,248.96,251.19,10499.0,249.68,251.37,248.96,251.19,10499.0
2017-08-07 09:50:00,251.16,251.92,250.91,251.57,6200.0,251.16,251.92,250.91,251.57,6200.0
2017-08-07 10:00:00,251.78,251.79,250.98,251.32,3892.0,251.78,251.79,250.98,251.32,3892.0
2017-08-07 10:10:00,251.34,251.41,250.53,250.84,4930.0,251.34,251.41,250.53,250.84,4930.0
2017-08-07 10:20:00,250.82,251.42,250.82,251.11,5442.0,250.82,251.42,250.82,251.11,5442.0
2017-08-07 10:30:00,250.99,251.0,250.11,250.7,21199.0,250.99,251.0,250.11,250.7,21199.0
2017-08-07 10:40:00,250.29,250.56,249.99,250.17,13944.0,250.29,250.56,249.99,250.17,13944.0
2017-08-07 10:50:00,250.4,250.4,249.5,249.5,9360.0,250.4,250.4,249.5,249.5,9360.0
2017-08-07 11:00:00,249.53,249.87,249.28,249.51,7451.0,249.53,249.87,249.28,249.51,7451.0
2017-08-07 11:10:00,249.4,249.88,249.13,249.88,4915.0,249.4,249.88,249.13,249.88,4915.0
2017-08-07 11:20:00,249.81,250.04,249.6,249.75,4111.0,249.81,250.04,249.6,249.75,4111.0
2017-08-07 11:30:00,249.72,249.95,249.35,249.58,6350.0,249.72,249.95,249.35,249.58,6350.0
2017-08-07 11:40:00,249.61,249.81,249.57,249.57,2088.0,249.61,249.81,249.57,249.57,2088.0
2017-08-07 11:50:00,249.54,250.51,249.54,250.51,8310.0,249.54,250.51,249.54,250.51,8310.0
2017-08-07 12:00:00,250.36,250.7,250.18,250.19,10528.0,250.36,250.7,250.18,250.19,10528.0
2017-08-07 12:10:00,250.11,250.29,249.84,249.84,2755.0,250.11,250.29,249.84,249.84,2755.0
2017-08-07 12:20:00,249.97,249.97,249.74,249.74,900.0,249.97,249.97,249.74,249.74,900.0
2017-08-07 12:30:00,249.9,250.44,249.57,250.25,8173.0,249.9,250.44,249.57,250.25,8173.0
2017-08-07 12:40:00,250.35,250.43,249.86,249.86,11400.0,250.35,250.43,249.86,249.86,11400.0
2017-08-07 12:50:00,249.88,249.88,249.62,249.73,3065.0,249.88,249.88,249.62,249.73,3065.0
2017-08-07 13:00:00,249.63,249.86,249.52,249.86,4398.0,249.63,249.86,249.52,249.86,4398.0
2017-08-07 13:10:00,249.91,250.16,249.91,249.91,3539.0,249.91,250.16,249.91,249.91,3539.0
2017-08-07 13:20:00,250.11,250.13,249.96,250.02,1000.0,250.11,250.13,249.96,250.02,1000.0
2017-08-07 13:30:00,250.14,250.15,249.88,249.94,4182.0,250.14,250.15,249.88,249.94,4182.0
2017-08-07 13:40:00,249.89,249.91,249.54,249.55,5725.0,249.89,249.91,249.54,249.55,5725.0
2017-08-07 13:50:00,249.61,249.86,249.5,249.85,2059.0,249.61,249.86,249.5,249.85,2059.0
2017-08-07 14:00:00,249.83,249.86,249.57,249.77,4812.0,249.83,249.86,249.57,249.77,4812.0
2017-08-07 14:10:00,249.69,249.83,249.68,249.68,1825.0,249.69,249.83,249.68,249.68,1825.0
2017-08-07 14:20:00,249.65,249.68,249.32,249.42,8802.0,249.65,249.68,249.32,249.42,8802.0
2017-08-07 14:30:00,249.42,249.46,249.27,249.43,5200.0,249.42,249.46,249.27,249.43,5200.0
2017-08-07 14:40:00,249.44,249.62,249.37,249.37,2400.0,249.44,249.62,249.37,249.37,2400.0
2017-08-07 14:50:00,249.49,249.95,249.33,249.79,5300.0,249.49,249.95,249.33,249.79,5300.0
2017-08-07 15:00:00,249.77,249.79,249.51,249.56,5625.0,249.77,249.79,249.51,249.56,5625.0
2017-08-07 15:10:00,249.56,249.77,249.56,249.57,6367.0,249.56,249.77,249.56,249.57,6367.0
2017-08-07 15:20:00,249.57,250.05,249.48,250.05,10452.0,249.57,250.05,249.48,250.05,10452.0
2017-08-07 15:30:00,249.98,249.98,249.48,249.53,10523.0,249.98,249.98,249.48,249.53,10523.0
2017-08-07 15:40:00,249.57,249.59,249.08,249.08,21246.0,249.57,249.59,249.08,249.08,21246.0
2017-08-07 15:50:00,249.11,249.19,248.59,248.81,66152.0,249.11,249.19,248.59,248.81,66152.0
2017-08-08 09:30:00,248.89,249.96,247.23,249.05,18463.0,248.89,249.96,247.23,249.05,18463.0
2017-08-08 09:40:00,248.86,249.78,248.27,249.3,7735.0,248.86,249.78,248.27,249.3,7735.0
2017-08-08 09:50:00,249.38,251.0,249.0,251.0,18212.0,249.38,251.0,249.0,251.0,18212.0
2017-08-08 10:00:00,251.0,251.01,249.78,250.18,5700.0,251.0,251.01,249.78,250.18,5700.0
2017-08-08 10:10:00,250.2,250.55,249.31,250.55,14296.0,250.2,250.55,249.31,250.55,14296.0
2017-08-08 10:20:00,250.63,251.68,250.44,251.01,7466.0,250.63,251.68,250.44,251.01,7466.0
2017-08-08 10:30:00,250.78,251.27,250.71,250.92,3701.0,250.78,251.27,250.71,250.92,3701.0
2017-08-08 10:40:00,251.01,251.4,250.39,250.81,12746.0,251.01,251.4,250.39,250.81,12746.0
2017-08-08 10:50:00,250.81,250.93,250.73,250.93,900.0,250.81,250.93,250.73,250.93,900.0
2017-08-08 11:00:00,250.96,251.04,250.41,250.85,8652.0,250.96,251.04,250.41,250.85,8652.0
2017-08-08 11:10:00,250.8,251.45,250.45,251.31,18182.0,250.8,251.45,250.45,251.31,18182.0
2017-08-08 11:20:00,251.25,251.64,250.95,251.64,8791.0,251.25,251.64,250.95,251.64,8791.0
2017-08-08 11:30:00,251.65,251.7,251.0,251.04,6436.0,251.65,251.7,251.0,251.04,6436.0
2017-08-08 11:40:00,251.1,251.61,250.9,251.1,6958.0,251.1,251.61,250.9,251.1,6958.0
2017-08-08 11:50:00,251.22,252.45,251.05,252.45,4712.0,251.22,252.45,251.05,252.45,4712.0
2017-08-08 12:00:00,252.34,252.8,252.07,252.79,5531.0,252.34,252.8,252.07,252.79,5531.0
2017-08-08 12:10:00,252.65,252.66,251.71,251.85,7072.0,252.65,252.66,251.71,251.85,7072.0
2017-08-08 12:20:00,251.87,252.71,251.87,252.51,25279.0,251.87,252.71,251.87,252.51,25279.0
2017-08-08 12:30:00,252.47,252.79,252.23,252.41,4389.0,252.47,252.79,252.23,252.41,4389.0
2017-08-08 12:40:00,252.37,252.68,252.12,252.65,4381.0,252.37,252.68,252.12,252.65,4381.0
2017-08-08 12:50:00,252.58,252.8,252.56,252.77,4206.0,252.58,252.8,252.56,252.77,4206.0
2017-08-08 13:00:00,252.7,252.85,252.41,252.64,3913.0,252.7,252.85,252.41,252.64,3913.0
2017-08-08 13:10:00,252.67,252.67,252.44,252.65,1500.0,252.67,252.67,252.44,252.65,1500.0
2017-08-08 13:20:00,252.55,252.74,252.3,252.38,5867.0,252.55,252.74,252.3,252.38,5867.0
2017-08-08 13:30:00,252.31,252.64,252.11,252.64,3707.0,252.31,252.64,252.11,252.64,3707.0
2017-08-08 13:40:00,252.62,252.87,252.52,252.87,4300.0,252.62,252.87,252.52,252.87,4300.0
2017-08-08 13:50:00,252.75,252.76,252.35,252.35,3700.0,252.75,252.76,252.35,252.35,3700.0
2017-08-08 14:00:00,252.36,252.67,252.25,252.25,6118.0,252.36,252.67,252.25,252.25,6118.0
2017-08-08 14:10:00,252.24,252.43,252.19,252.43,3669.0,252.24,252.43,252.19,252.43,3669.0
2017-08-08 14:20:00,252.52,252.52,251.98,252.22,7938.0,252.52,252.52,251.98,252.22,7938.0
2017-08-08 14:30:00,252.26,252.48,252.2,252.33,5000.0,252.26,252.48,252.2,252.33,5000.0
2017-08-08 14:40:00,252.34,252.41,252.05,252.11,2088.0,252.34,252.41,252.05,252.11,2088.0
2017-08-08 14:50:00,252.05,252.11,251.29,251.67,6889.0,252.05,252.11,251.29,251.67,6889.0
2017-08-08 15:00:00,251.61,251.8,251.27,251.4,3424.0,251.61,251.8,251.27,251.4,3424.0
2017-08-08 15:10:00,251.39,251.44,250.95,251.01,4480.0,251.39,251.44,250.95,251.01,4480.0
2017-08-08 15:20:00,251.07,251.17,250.08,250.47,7081.0,251.07,251.17,250.08,250.47,7081.0
2017-08-08 15:30:00,250.47,250.54,249.97,250.2,16434.0,250.47,250.54,249.97,250.2,16434.0
2017-08-08 15:40:00,250.24,250.4,249.88,250.23,12299.0,250.24,250.4,249.88,250.23,12299.0
2017-08-08 15:50:00,250.2,250.71,249.81,250.64,36484.0,250.2,250.71,249.81,250.64,36484.0
2017-08-09 09:30:00,249.85,250.91,249.33,249.85,12657.0,249.85,250.91,249.33,249.85,12657.0
2017-08-09 09:40:00,249.93,250.03,249.17,249.77,15056.0,249.93,250.03,249.17,249.77,15056.0
2017-08-09 09:50:00,249.69,251.25,249.69,250.79,55387.0,249.69,251.25,249.69,250.79,55387.0
2017-08-09 10:00:00,250.59,250.59,249.84,250.06,5766.0,250.59,250.59,249.84,250.06,5766.0
2017-08-09 10:10:00,250.05,250.15,249.62,249.74,7677.0,250.05,250.15,249.62,249.74,7677.0
2017-08-09 10:20:00,249.61,249.9,249.38,249.9,18636.0,249.61,249.9,249.38,249.9,18636.0
2017-08-09 10:30:00,249.88,250.98,249.79,250.85,5782.0,249.88,250.98,249.79,250.85,5782.0
2017-08-09 10:40:00,250.68,252.27,250.56,251.71,16175.0,250.68,252.27,250.56,251.71,16175.0
2017-08-09 10:50:00,251.75,251.76,250.76,251.06,8807.0,251.75,251.76,250.76,251.06,8807.0
2017-08-09 11:00:00,250.83,251.04,250.66,250.96,4571.0,250.83,251.04,250.66,250.96,4571.0
2017-08-09 11:10:00,250.64,251.14,250.55,250.97,7385.0,250.64,251.14,250.55,250.97,7385.0
2017-08-09 11:20:00,250.88,251.37,250.81,251.37,3200.0,250.88,251.37,250.81,251.37,3200.0
2017-08-09 11:30:00,251.26,251.48,251.05,251.48,2702.0,251.26,251.48,251.05,251.48,2702.0
2017-08-09 11:40:00,251.47,251.61,251.24,251.38,6600.0,251.47,251.61,251.24,251.38,6600.0
2017-08-09 11:50:00,251.37,251.74,251.32,251.55,5480.0,251.37,251.74,251.32,251.55,5480.0
2017-08-09 12:00:00,251.66,251.66,250.96,250.96,3800.0,251.66,251.66,250.96,250.96,3800.0
2017-08-09 12:10:00,250.98,251.47,250.98,251.39,3132.0,250.98,251.47,250.98,251.39,3132.0
2017-08-09 12:20:00,251.46,251.52,251.31,251.41,3077.0,251.46,251.52,251.31,251.41,3077.0
2017-08-09 12:30:00,251.34,251.34,251.0,251.07,1600.0,251.34,251.34,251.0,251.07,1600.0
2017-08-09 12:40:00,250.95,250.98,250.44,250.44,3791.0,250.95,250.98,250.44,250.44,3791.0
2017-08-09 12:50:00,250.39,250.6,250.28,250.28,3664.0,250.39,250.6,250.28,250.28,3664.0
2017-08-09 13:00:00,250.24,250.93,250.23,250.9,11604.0,250.24,250.93,250.23,250.9,11604.0
2017-08-09 13:10:00,251.01,252.33,251.01,252.22,9437.0,251.01,252.33,251.01,252.22,9437.0
2017-08-09 13:20:00,252.21,252.86,252.21,252.86,12957.0,252.21,252.86,252.21,252.86,12957.0
2017-08-09 13:30:00,252.91,253.11,252.88,252.97,6178.0,252.91,253.11,252.88,252.97,6178.0
2017-08-09 13:40:00,252.97,253.14,252.88,253.08,4715.0,252.97,253.14,252.88,253.08,4715.0
2017-08-09 13:50:00,253.12,253.76,252.89,253.6,25180.0,253.12,253.76,252.89,253.6,25180.0
2017-08-09 14:00:00,253.63,254.42,253.18,253.2,22688.0,253.63,254.42,253.18,253.2,22688.0
2017-08-09 14:10:00,253.17,253.17,252.44,253.03,8526.0,253.17,253.17,252.44,253.03,8526.0
2017-08-09 14:20:00,252.93,253.28,252.77,252.88,8131.0,252.93,253.28,252.77,252.88,8131.0
2017-08-09 14:30:00,253.16,253.2,252.22,252.22,9976.0,253.16,253.2,252.22,252.22,9976.0
2017-08-09 14:40:00,252.15,252.59,252.01,252.59,6567.0,252.15,252.59,252.01,252.59,6567.0
2017-08-09 14:50:00,252.59,253.24,252.43,253.24,7397.0,252.59,253.24,252.43,253.24,7397.0
2017-08-09 15:00:00,253.06,253.14,252.58,252.9,12704.0,253.06,253.14,252.58,252.9,12704.0
2017-08-09 15:10:00,252.89,253.3,252.82,253.12,15075.0,252.89,253.3,252.82,253.12,15075.0
2017-08-09 15:20:00,253.18,253.18,252.52,252.59,9077.0,253.18,253.18,252.52,252.59,9077.0
2017-08-09 15:30:00,252.6,252.93,252.43,252.85,10120.0,252.6,252.93,252.43,252.85,10120.0
2017-08-09 15:40:00,252.79,253.05,252.69,253.05,26896.0,252.79,253.05,252.69,253.05,26896.0
2017-08-09 15:50:00,253.0,253.29,252.96,253.12,39620.0,253.0,253.29,252.96,253.12,39620.0
2017-08-10 09:30:00,252.09,252.21,250.55,250.69,14543.0,252.09,252.21,250.55,250.69,14543.0
2017-08-10 09:40:00,250.54,251.11,249.77,251.11,18965.0,250.54,251.11,249.77,251.11,18965.0
2017-08-10 09:50:00,251.41,251.53,250.72,250.83,11861.0,251.41,251.53,250.72,250.83,11861.0
2017-08-10 10:00:00,250.89,251.02,250.0,250.1,10184.0,250.89,251.02,250.0,250.1,10184.0
2017-08-10 10:10:00,250.17,250.4,250.02,250.14,10874.0,250.17,250.4,250.02,250.14,10874.0
2017-08-10 10:20:00,250.21,250.92,250.19,250.81,13722.0,250.21,250.92,250.19,250.81,13722.0
2017-08-10 10:30:00,250.93,251.52,250.87,251.48,9365.0,250.93,251.52,250.87,251.48,9365.0
2017-08-10 10:40:00,251.32,251.32,250.49,250.94,3965.0,251.32,251.32,250.49,250.94,3965.0
2017-08-10 10:50:00,250.95,251.19,250.64,251.06,18222.0,250.95,251.19,250.64,251.06,18222.0
2017-08-10 11:00:00,251.18,251.29,250.87,250.95,7475.0,251.18,251.29,250.87,250.95,7475.0
2017-08-10 11:10:00,250.96,251.29,250.94,251.02,6452.0,250.96,251.29,250.94,251.02,6452.0
2017-08-10 11:20:00,250.91,251.57,250.9,251.14,5600.0,250.91,251.57,250.9,251.14,5600.0
2017-08-10 11:30:00,251.12,251.31,250.98,251.03,4794.0,251.12,251.31,250.98,251.03,4794.0
2017-08-10 11:40:00,251.01,251.38,250.97,251.2,9847.0,251.01,251.38,250.97,251.2,9847.0
2017-08-10 11:50:00,251.06,251.2,250.94,251.16,17283.0,251.06,251.2,250.94,251.16,17283.0
2017-08-10 12:00:00,251.18,251.28,250.87,251.11,6418.0,251.18,251.28,250.87,251.11,6418.0
2017-08-10 12:10:00,251.08,251.2,250.91,251.06,11015.0,251.08,251.2,250.91,251.06,11015.0
2017-08-10 12:20:00,251.16,251.16,250.92,250.94,3562.0,251.16,251.16,250.92,250.94,3562.0
2017-08-10 12:30:00,250.94,251.1,250.86,250.98,13958.0,250.94,251.1,250.86,250.98,13958.0
2017-08-10 12:40:00,251.0,251.15,250.95,250.98,3236.0,251.0,251.15,250.95,250.98,3236.0
2017-08-10 12:50:00,251.03,251.25,250.86,251.03,9530.0,251.03,251.25,250.86,251.03,9530.0
2017-08-10 13:00:00,251.02,251.23,250.92,251.04,7657.0,251.02,251.23,250.92,251.04,7657.0
2017-08-10 13:10:00,250.97,251.26,250.78,251.25,11408.0,250.97,251.26,250.78,251.25,11408.0
2017-08-10 13:20:00,251.07,251.18,250.84,251.07,10352.0,251.07,251.18,250.84,251.07,10352.0
2017-08-10 13:30:00,251.06,251.06,250.39,250.39,7208.0,251.06,251.06,250.39,250.39,7208.0
2017-08-10 13:40:00,250.29,250.54,249.93,249.93,12004.0,250.29,250.54,249.93,249.93,12004.0
2017-08-10 13:50:00,249.92,249.92,249.26,249.58,7929.0,249.92,249.92,249.26,249.58,7929.0
2017-08-10 14:00:00,249.51,249.6,248.79,249.0,13597.0,249.51,249.6,248.79,249.0,13597.0
2017-08-10 14:10:00,248.95,249.28,248.85,249.22,4460.0,248.95,249.28,248.85,249.22,4460.0
2017-08-10 14:20:00,249.13,249.49,249.13,249.32,4710.0,249.13,249.49,249.13,249.32,4710.0
2017-08-10 14:30:00,249.51,250.2,249.49,249.63,5982.0,249.51,250.2,249.49,249.63,5982.0
2017-08-10 14:40:00,249.61,250.06,249.48,249.91,6660.0,249.61,250.06,249.48,249.91,6660.0
2017-08-10 14:50:00,249.98,249.98,249.5,249.56,8005.0,249.98,249.98,249.5,249.56,8005.0
2017-08-10 15:00:00,249.59,249.65,249.06,249.06,6661.0,249.59,249.65,249.06,249.06,6661.0
2017-08-10 15:10:00,249.25,249.27,248.15,248.27,13741.0,249.25,249.27,248.15,248.27,13741.0
2017-08-10 15:20:00,248.41,248.41,247.7,247.93,24905.0,248.41,248.41,247.7,247.93,24905.0
2017-08-10 15:30:00,247.89,247.92,247.66,247.85,17021.0,247.89,247.92,247.66,247.85,17021.0
2017-08-10 15:40:00,247.74,247.77,247.33,247.42,29252.0,247.74,247.77,247.33,247.42,29252.0
2017-08-10 15:50:00,247.35,247.35,246.69,246.89,60925.0,247.35,247.35,246.69,246.89,60925.0
2017-08-11 09:30:00,247.95,249.89,247.95,248.74,22207.0,247.95,249.89,247.95,248.74,22207.0
2017-08-11 09:40:00,248.68,249.73,248.54,249.45,13361.0,248.68,249.73,248.54,249.45,13361.0
2017-08-11 09:50:00,249.75,251.0,249.59,250.63,11771.0,249.75,251.0,249.59,250.63,11771.0
2017-08-11 10:00:00,250.84,251.15,250.45,251.09,15937.0,250.84,251.15,250.45,251.09,15937.0
2017-08-11 10:10:00,251.06,251.27,250.74,250.91,4206.0,251.06,251.27,250.74,250.91,4206.0
2017-08-11 10:20:00,251.02,251.43,250.77,250.98,8254.0,251.02,251.43,250.77,250.98,8254.0
2017-08-11 10:30:00,250.96,251.37,250.95,251.32,4450.0,250.96,251.37,250.95,251.32,4450.0
2017-08-11 10:40:00,251.41,251.94,251.26,251.94,4234.0,251.41,251.94,251.26,251.94,4234.0
2017-08-11 10:50:00,251.85,251.98,251.29,251.3,5103.0,251.85,251.98,251.29,251.3,5103.0
2017-08-11 11:00:00,251.1,251.1,250.65,250.88,2237.0,251.1,251.1,250.65,250.88,2237.0
2017-08-11 11:10:00,250.92,250.92,250.17,250.2,5602.0,250.92,250.92,250.17,250.2,5602.0
2017-08-11 11:20:00,249.97,250.1,249.6,249.6,4121.0,249.97,250.1,249.6,249.6,4121.0
2017-08-11 11:30:00,249.44,249.88,249.38,249.47,2400.0,249.44,249.88,249.38,249.47,2400.0
2017-08-11 11:40:00,249.74,250.12,249.51,249.88,4300.0,249.74,250.12,249.51,249.88,4300.0
2017-08-11 11:50:00,249.93,250.08,249.74,249.74,7200.0,249.93,250.08,249.74,249.74,7200.0
2017-08-11 12:00:00,249.86,249.96,249.77,249.83,1500.0,249.86,249.96,249.77,249.83,1500.0
2017-08-11 12:10:00,249.93,250.4,249.93,250.02,3411.0,249.93,250.4,249.93,250.02,3411.0
2017-08-11 12:20:00,250.01,250.46,250.01,250.16,6490.0,250.01,250.46,250.01,250.16,6490.0
2017-08-11 12:30:00,250.3,250.43,250.09,250.3,7100.0,250.3,250.43,250.09,250.3,7100.0
2017-08-11 12:40:00,250.34,250.52,250.15,250.23,6740.0,250.34,250.52,250.15,250.23,6740.0
2017-08-11 12:50:00,250.21,250.66,250.21,250.58,7800.0,250.21,250.66,250.21,250.58,7800.0
2017-08-11 13:00:00,250.57,250.58,250.46,250.47,2203.0,250.57,250.58,250.46,250.47,2203.0
2017-08-11 13:10:00,250.57,250.68,250.4,250.52,2200.0,250.57,250.68,250.4,250.52,2200.0
2017-08-11 13:20:00,250.46,250.77,250.32,250.59,2925.0,250.46,250.77,250.32,250.59,2925.0
2017-08-11 13:30:00,250.76,251.17,250.75,250.92,3800.0,250.76,251.17,250.75,250.92,3800.0
2017-08-11 13:40:00,250.85,251.05,250.55,251.05,2500.0,250.85,251.05,250.55,251.05,2500.0
2017-08-11 13:50:00,250.91,250.98,250.7,250.92,4412.0,250.91,250.98,250.7,250.92,4412.0
2017-08-11 14:00:00,250.98,251.13,250.7,250.86,2743.0,250.98,251.13,250.7,250.86,2743.0
2017-08-11 14:10:00,251.0,251.05,250.67,250.86,8400.0,251.0,251.05,250.67,250.86,8400.0
2017-08-11 14:20:00,250.84,250.86,250.56,250.63,3988.0,250.84,250.86,250.56,250.63,3988.0
2017-08-11 14:30:00,250.62,250.8,250.23,250.23,2800.0,250.62,250.8,250.23,250.23,2800.0
2017-08-11 14:40:00,250.39,250.85,250.39,250.6,2300.0,250.39,250.85,250.39,250.6,2300.0
2017-08-11 14:50:00,250.86,250.86,250.28,250.43,5435.0,250.86,250.86,250.28,250.43,5435.0
2017-08-11 15:00:00,250.6,250.88,250.48,250.48,4272.0,250.6,250.88,250.48,250.48,4272.0
2017-08-11 15:10:00,250.35,250.53,250.26,250.26,5278.0,250.35,250.53,250.26,250.26,5278.0
2017-08-11 15:20:00,250.34,250.65,250.26,250.65,4619.0,250.34,250.65,250.26,250.65,4619.0
2017-08-11 15:30:00,250.47,250.93,250.47,250.93,3900.0,250.47,250.93,250.47,250.93,3900.0
2017-08-11 15:40:00,250.9,251.26,250.7,251.2,20917.0,250.9,251.26,250.7,251.2,20917.0
2017-08-11 15:50:00,251.2,251.31,250.66,251.05,24829.0,251.2,251.31,250.66,251.05,24829.0
2017-08-14 09:30:00,251.8,252.34,251.17,252.03,12568.0,251.8,252.34,251.17,252.03,12568.0
2017-08-14 09:40:00,251.78,252.25,251.54,251.79,3442.0,251.78,252.25,251.54,251.79,3442.0
2017-08-14 09:50:00,251.7,251.74,250.86,251.74,16737.0,251.7,251.74,250.86,251.74,16737.0
2017-08-14 10:00:00,252.07,252.07,251.78,251.79,1400.0,252.07,252.07,251.78,251.79,1400.0
2017-08-14 10:10:00,251.79,252.28,251.73,252.08,4204.0,251.79,252.28,251.73,252.08,4204.0
2017-08-14 10:20:00,252.11,252.26,251.89,252.13,3800.0,252.11,252.26,251.89,252.13,3800.0
2017-08-14 10:30:00,251.99,252.4,251.98,252.37,6232.0,251.99,252.4,251.98,252.37,6232.0
2017-08-14 10:40:00,252.41,252.88,252.4,252.82,4180.0,252.41,252.88,252.4,252.82,4180.0
2017-08-14 10:50:00,252.68,252.79,252.45,252.49,3905.0,252.68,252.79,252.45,252.49,3905.0
2017-08-14 11:00:00,252.52,252.52,252.19,252.33,6416.0,252.52,252.52,252.19,252.33,6416.0
2017-08-14 11:10:00,252.4,252.44,251.95,252.08,9200.0,252.4,252.44,251.95,252.08,9200.0
2017-08-14 11:20:00,252.01,252.02,251.34,251.34,3710.0,252.01,252.02,251.34,251.34,3710.0
2017-08-14 11:30:00,251.37,251.42,250.88,250.95,11079.0,251.37,251.42,250.88,250.95,11079.0
2017-08-14 11:40:00,250.95,250.95,250.4,250.58,5193.0,250.95,250.95,250.4,250.58,5193.0
2017-08-14 11:50:00,250.43,250.55,250.27,250.46,4400.0,250.43,250.55,250.27,250.46,4400.0
2017-08-14 12:00:00,250.54,250.69,250.24,250.4,14877.0,250.54,250.69,250.24,250.4,14877.0
2017-08-14 12:10:00,250.37,250.8,250.25,250.43,10774.0,250.37,250.8,250.25,250.43,10774.0
2017-08-14 12:20:00,250.44,250.95,250.44,250.68,10113.0,250.44,250.95,250.44,250.68,10113.0
2017-08-14 12:30:00,250.69,250.99,250.68,250.96,3070.0,250.69,250.99,250.68,250.96,3070.0
2017-08-14 12:40:00,250.94,251.06,250.48,250.59,7435.0,250.94,251.06,250.48,250.59,7435.0
2017-08-14 12:50:00,250.69,250.89,250.37,250.88,3100.0,250.69,250.89,250.37,250.88,3100.0
2017-08-14 13:00:00,251.01,251.19,250.85,251.19,1000.0,251.01,251.19,250.85,251.19,1000.0
2017-08-14 13:10:00,251.21,251.21,250.85,250.92,3170.0,251.21,251.21,250.85,250.92,3170.0
2017-08-14 13:20:00,250.89,250.9,250.71,250.75,3486.0,250.89,250.9,250.71,250.75,3486.0
2017-08-14 13:30:00,250.92,251.02,250.7,250.81,5858.0,250.92,251.02,250.7,250.81,5858.0
2017-08-14 13:40:00,250.69,250.69,250.5,250.61,2379.0,250.69,250.69,250.5,250.61,2379.0
2017-08-14 13:50:00,250.63,250.79,250.3,250.33,14321.0,250.63,250.79,250.3,250.33,14321.0
2017-08-14 14:00:00,250.29,250.6,250.23,250.44,6092.0,250.29,250.6,250.23,250.44,6092.0
2017-08-14 14:10:00,250.44,250.54,249.9,250.06,7400.0,250.44,250.54,249.9,250.06,7400.0
2017-08-14 14:20:00,250.1,250.14,247.45,249.67,81277.0,250.1,250.14,247.45,249.67,81277.0
2017-08-14 14:30:00,249.82,249.98,249.03,249.48,42467.0,249.82,249.98,249.03,249.48,42467.0
2017-08-14 14:40:00,249.37,249.5,249.17,249.42,8384.0,249.37,249.5,249.17,249.42,8384.0
2017-08-14 14:50:00,249.43,249.5,249.0,249.07,9954.0,249.43,249.5,249.0,249.07,9954.0
2017-08-14 15:00:00,249.12,249.3,249.0,249.12,7474.0,249.12,249.3,249.0,249.12,7474.0
2017-08-14 15:10:00,249.19,249.2,248.97,249.01,26325.0,249.19,249.2,248.97,249.01,26325.0
2017-08-14 15:20:00,249.01,249.22,249.0,249.05,17972.0,249.01,249.22,249.0,249.05,17972.0
2017-08-14 15:30:00,249.11,249.11,248.65,248.65,17092.0,249.11,249.11,248.65,248.65,17092.0
2017-08-14 15:40:00,248.64,248.64,248.3,248.45,16267.0,248.64,248.64,248.3,248.45,16267.0
2017-08-14 15:50:00,248.41,248.72,248.22,248.43,43290.0,248.41,248.72,248.22,248.43,43290.0
2017-08-15 09:30:00,248.81,248.93,245.2,246.57,32024.0,248.81,248.93,245.2,246.57,32024.0
2017-08-15 09:40:00,246.84,246.85,245.48,245.71,12629.0,246.84,246.85,245.48,245.71,12629.0
2017-08-15 09:50:00,245.42,245.91,244.26,244.26,40292.0,245.42,245.91,244.26,244.26,40292.0
2017-08-15 10:00:00,244.25,245.0,243.65,244.24,25539.0,244.25,245.0,243.65,244.24,25539.0
2017-08-15 10:10:00,244.07,244.28,243.77,244.1,28875.0,244.07,244.28,243.77,244.1,28875.0
2017-08-15 10:20:00,244.08,244.14,243.0,243.17,20288.0,244.08,244.14,243.0,243.17,20288.0
2017-08-15 10:30:00,243.23,243.41,242.71,242.75,39879.0,243.23,243.41,242.71,242.75,39879.0
2017-08-15 10:40:00,243.0,243.0,241.58,241.94,43549.0,243.0,243.0,241.58,241.94,43549.0
2017-08-15 10:50:00,241.97,242.12,241.0,241.22,54465.0,241.97,242.12,241.0,241.22,54465.0
2017-08-15 11:00:00,241.46,241.86,240.97,241.05,47688.0,241.46,241.86,240.97,241.05,47688.0
2017-08-15 11:10:00,241.11,241.24,240.05,240.49,40909.0,241.11,241.24,240.05,240.49,40909.0
2017-08-15 11:20:00,240.53,240.61,239.06,239.52,70192.0,240.53,240.61,239.06,239.52,70192.0
2017-08-15 11:30:00,239.41,239.41,237.74,237.74,64426.0,239.41,239.41,237.74,237.74,64426.0
2017-08-15 11:40:00,237.77,239.77,237.77,239.47,55483.0,237.77,239.77,237.77,239.47,55483.0
2017-08-15 11:50:00,239.21,239.42,238.72,239.05,17509.0,239.21,239.42,238.72,239.05,17509.0
2017-08-15 12:00:00,239.11,239.3,238.38,238.48,24006.0,239.11,239.3,238.38,238.48,24006.0
2017-08-15 12:10:00,238.41,238.7,237.69,238.13,30808.0,238.41,238.7,237.69,238.13,30808.0
2017-08-15 12:20:00,238.13,239.17,238.1,239.08,34043.0,238.13,239.17,238.1,239.08,34043.0
2017-08-15 12:30:00,239.02,239.26,238.63,239.02,12383.0,239.02,239.26,238.63,239.02,12383.0
2017-08-15 12:40:00,239.07,239.31,238.9,238.95,13885.0,239.07,239.31,238.9,238.95,13885.0
2017-08-15 12:50:00,238.95,239.74,238.81,239.41,17684.0,238.95,239.74,238.81,239.41,17684.0
2017-08-15 13:00:00,239.41,239.52,239.0,239.15,14689.0,239.41,239.52,239.0,239.15,14689.0
2017-08-15 13:10:00,239.04,239.11,238.86,238.96,14026.0,239.04,239.11,238.86,238.96,14026.0
2017-08-15 13:20:00,238.94,239.1,238.41,238.59,17571.0,238.94,239.1,238.41,238.59,17571.0
2017-08-15 13:30:00,238.69,239.05,238.4,238.5,13076.0,238.69,239.05,238.4,238.5,13076.0
2017-08-15 13:40:00,238.47,238.67,237.7,237.85,25337.0,238.47,238.67,237.7,237.85,25337.0
2017-08-15 13:50:00,237.85,238.15,237.6,237.97,21453.0,237.85,238.15,237.6,237.97,21453.0
2017-08-15 14:00:00,237.94,237.97,237.5,237.69,30491.0,237.94,237.97,237.5,237.69,30491.0
2017-08-15 14:10:00,237.64,238.42,237.57,238.39,18445.0,237.64,238.42,237.57,238.39,18445.0
2017-08-15 14:20:00,238.38,238.7,238.1,238.47,31051.0,238.38,238.7,238.1,238.47,31051.0
2017-08-15 14:30:00,238.69,238.69,237.78,237.78,12495.0,238.69,238.69,237.78,237.78,12495.0
2017-08-15 14:40:00,237.74,237.93,237.36,237.72,33382.0,237.74,237.93,237.36,237.72,33382.0
2017-08-15 14:50:00,237.78,237.95,237.47,237.65,36481.0,237.78,237.95,237.47,237.65,36481.0
2017-08-15 15:00:00,237.6,237.96,237.6,237.94,25526.0,237.6,237.96,237.6,237.94,25526.0
2017-08-15 15:10:00,237.92,238.46,237.92,238.18,13711.0,237.92,238.46,237.92,238.18,13711.0
2017-08-15 15:20:00,238.19,238.3,237.86,238.0,25474.0,238.19,238.3,237.86,238.0,25474.0
2017-08-15 15:30:00,237.99,238.42,237.86,237.94,25934.0,237.99,238.42,237.86,237.94,25934.0
2017-08-15 15:40:00,237.92,238.04,237.78,238.0,47199.0,237.92,238.04,237.78,238.0,47199.0
2017-08-15 15:50:00,237.91,238.24,237.5,237.61,70862.0,237.91,238.24,237.5,237.61,70862.0
2017-08-16 09:30:00,238.02,238.62,236.0,237.7,54003.0,238.02,238.62,236.0,237.7,54003.0
2017-08-16 09:40:00,237.87,240.35,237.63,239.9,53188.0,237.87,240.35,237.63,239.9,53188.0
2017-08-16 09:50:00,239.83,241.7,239.83,240.46,62742.0,239.83,241.7,239.83,240.46,62742.0
2017-08-16 10:00:00,240.41,240.9,239.76,240.08,31860.0,240.41,240.9,239.76,240.08,31860.0
2017-08-16 10:10:00,240.21,240.37,239.86,240.1,15835.0,240.21,240.37,239.86,240.1,15835.0
2017-08-16 10:20:00,240.11,240.92,240.07,240.79,14973.0,240.11,240.92,240.07,240.79,14973.0
2017-08-16 10:30:00,240.79,241.46,240.79,241.25,10850.0,240.79,241.46,240.79,241.25,10850.0
2017-08-16 10:40:00,241.4,242.44,241.29,242.19,26654.0,241.4,242.44,241.29,242.19,26654.0
2017-08-16 10:50:00,242.25,242.5,242.07,242.13,18632.0,242.25,242.5,242.07,242.13,18632.0
2017-08-16 11:00:00,242.09,243.37,242.0,243.26,24582.0,242.09,243.37,242.0,243.26,24582.0
2017-08-16 11:10:00,243.31,243.49,242.43,242.43,26680.0,243.31,243.49,242.43,242.43,26680.0
2017-08-16 11:20:00,242.43,242.61,241.86,242.51,19138.0,242.43,242.61,241.86,242.51,19138.0
2017-08-16 11:30:00,242.53,243.4,242.13,243.36,14140.0,242.53,243.4,242.13,243.36,14140.0
2017-08-16 11:40:00,243.38,243.94,243.16,243.38,10444.0,243.38,243.94,243.16,243.38,10444.0
2017-08-16 11:50:00,243.39,244.16,243.39,244.12,11149.0,243.39,244.16,243.39,244.12,11149.0
2017-08-16 12:00:00,244.11,244.77,244.07,244.71,13089.0,244.11,244.77,244.07,244.71,13089.0
2017-08-16 12:10:00,244.82,245.1,243.9,243.9,17589.0,244.82,245.1,243.9,243.9,17589.0
2017-08-16 12:20:00,243.98,244.25,243.78,243.99,9600.0,243.98,244.25,243.78,243.99,9600.0
2017-08-16 12:30:00,243.99,244.46,243.85,244.01,13068.0,243.99,244.46,243.85,244.01,13068.0
2017-08-16 12:40:00,244.01,244.62,243.81,244.39,18638.0,244.01,244.62,243.81,244.39,18638.0
2017-08-16 12:50:00,244.32,244.33,244.0,244.2,9384.0,244.32,244.33,244.0,244.2,9384.0
2017-08-16 13:00:00,244.17,244.29,243.9,243.93,10400.0,244.17,244.29,243.9,243.93,10400.0
2017-08-16 13:10:00,243.91,244.24,243.17,243.77,41359.0,243.91,244.24,243.17,243.77,41359.0
2017-08-16 13:20:00,243.77,243.92,243.17,243.62,19542.0,243.77,243.92,243.17,243.62,19542.0
2017-08-16 13:30:00,243.65,243.66,243.21,243.23,8393.0,243.65,243.66,243.21,243.23,8393.0
2017-08-16 13:40:00,243.27,243.55,243.16,243.4,7825.0,243.27,243.55,243.16,243.4,7825.0
2017-08-16 13:50:00,243.3,243.52,243.01,243.32,7198.0,243.3,243.52,243.01,243.32,7198.0
2017-08-16 14:00:00,243.34,243.38,242.97,243.07,16783.0,243.34,243.38,242.97,243.07,16783.0
2017-08-16 14:10:00,242.97,243.2,242.43,242.56,9183.0,242.97,243.2,242.43,242.56,9183.0
2017-08-16 14:20:00,242.6,242.68,242.1,242.31,13441.0,242.6,242.68,242.1,242.31,13441.0
2017-08-16 14:30:00,242.3,242.99,242.11,242.71,21476.0,242.3,242.99,242.11,242.71,21476.0
2017-08-16 14:40:00,242.65,243.09,242.62,242.91,13954.0,242.65,243.09,242.62,242.91,13954.0
2017-08-16 14:50:00,242.89,243.72,242.86,243.55,12401.0,242.89,243.72,242.86,243.55,12401.0
2017-08-16 15:00:00,243.6,243.79,243.5,243.72,8669.0,243.6,243.79,243.5,243.72,8669.0
2017-08-16 15:10:00,243.72,243.72,243.43,243.49,12606.0,243.72,243.72,243.43,243.49,12606.0
2017-08-16 15:20:00,243.52,243.71,243.32,243.71,11257.0,243.52,243.71,243.32,243.71,11257.0
2017-08-16 15:30:00,243.72,243.85,243.52,243.68,15776.0,243.72,243.85,243.52,243.68,15776.0
2017-08-16 15:40:00,243.64,243.75,243.49,243.67,29921.0,243.64,243.75,243.49,243.67,29921.0
2017-08-16 15:50:00,243.68,243.8,243.17,243.43,60069.0,243.68,243.8,243.17,243.43,60069.0
2017-08-17 09:30:00,241.83,243.11,241.45,241.45,23173.0,241.83,243.11,241.45,241.45,23173.0
2017-08-17 09:40:00,241.5,243.93,241.49,243.12,24273.0,241.5,243.93,241.49,243.12,24273.0
2017-08-17 09:50:00,243.22,243.53,242.87,243.14,9994.0,243.22,243.53,242.87,243.14,9994.0
2017-08-17 10:00:00,243.03,244.82,242.12,244.74,17932.0,243.03,244.82,242.12,244.74,17932.0
2017-08-17 10:10:00,244.82,244.89,242.78,242.94,13907.0,244.82,244.89,242.78,242.94,13907.0
2017-08-17 10:20:00,243.13,243.22,242.5,242.64,9362.0,243.13,243.22,242.5,242.64,9362.0
2017-08-17 10:30:00,242.75,243.84,242.75,243.75,9973.0,242.75,243.84,242.75,243.75,9973.0
2017-08-17 10:40:00,243.65,243.89,243.12,243.89,11450.0,243.65,243.89,243.12,243.89,11450.0
2017-08-17 10:50:00,243.93,244.64,243.77,244.21,11254.0,243.93,244.64,243.77,244.21,11254.0
2017-08-17 11:00:00,244.3,244.89,244.15,244.82,8920.0,244.3,244.89,244.15,244.82,8920.0
2017-08-17 11:10:00,244.96,245.25,244.53,244.7,11277.0,244.96,245.25,244.53,244.7,11277.0
2017-08-17 11:20:00,244.7,244.92,243.98,244.12,6000.0,244.7,244.92,243.98,244.12,6000.0
2017-08-17 11:30:00,244.12,244.12,242.94,242.94,24389.0,244.12,244.12,242.94,242.94,24389.0
2017-08-17 11:40:00,243.14,243.62,242.87,243.48,6514.0,243.14,243.62,242.87,243.48,6514.0
2017-08-17 11:50:00,243.6,244.0,243.43,243.8,5750.0,243.6,244.0,243.43,243.8,5750.0
2017-08-17 12:00:00,243.81,244.11,243.33,243.33,7447.0,243.81,244.11,243.33,243.33,7447.0
2017-08-17 12:10:00,243.3,243.46,243.03,243.39,3668.0,243.3,243.46,243.03,243.39,3668.0
2017-08-17 12:20:00,243.15,243.78,243.14,243.31,8516.0,243.15,243.78,243.14,243.31,8516.0
2017-08-17 12:30:00,243.34,243.56,242.89,243.24,10750.0,243.34,243.56,242.89,243.24,10750.0
2017-08-17 12:40:00,243.2,243.4,242.95,243.14,5830.0,243.2,243.4,242.95,243.14,5830.0
2017-08-17 12:50:00,243.06,243.06,242.37,242.9,4200.0,243.06,243.06,242.37,242.9,4200.0
2017-08-17 13:00:00,243.0,243.03,242.64,242.79,5500.0,243.0,243.03,242.64,242.79,5500.0
2017-08-17 13:10:00,242.9,243.23,242.13,242.27,18033.0,242.9,243.23,242.13,242.27,18033.0
2017-08-17 13:20:00,242.44,242.9,241.89,242.51,13805.0,242.44,242.9,241.89,242.51,13805.0
2017-08-17 13:30:00,242.37,243.04,242.35,242.78,7155.0,242.37,243.04,242.35,242.78,7155.0
2017-08-17 13:40:00,242.86,242.9,242.25,242.31,9994.0,242.86,242.9,242.25,242.31,9994.0
2017-08-17 13:50:00,242.48,242.65,242.2,242.29,10876.0,242.48,242.65,242.2,242.29,10876.0
2017-08-17 14:00:00,242.33,242.44,241.81,241.93,9451.0,242.33,242.44,241.81,241.93,9451.0
2017-08-17 14:10:00,242.0,242.21,241.92,242.12,8670.0,242.0,242.21,241.92,242.12,8670.0
2017-08-17 14:20:00,242.19,242.68,242.19,242.46,6034.0,242.19,242.68,242.19,242.46,6034.0
2017-08-17 14:30:00,242.45,242.5,241.91,242.29,8300.0,242.45,242.5,241.91,242.29,8300.0
2017-08-17 14:40:00,242.19,242.54,242.1,242.5,6271.0,242.19,242.54,242.1,242.5,6271.0
2017-08-17 14:50:00,242.45,242.84,242.45,242.48,11359.0,242.45,242.84,242.45,242.48,11359.0
2017-08-17 15:00:00,242.63,242.66,242.13,242.53,16220.0,242.63,242.66,242.13,242.53,16220.0
2017-08-17 15:10:00,242.6,242.6,241.88,241.89,9874.0,242.6,242.6,241.88,241.89,9874.0
2017-08-17 15:20:00,242.14,242.28,241.81,241.86,9738.0,242.14,242.28,241.81,241.86,9738.0
2017-08-17 15:30:00,241.89,242.42,241.67,241.93,18064.0,241.89,242.42,241.67,241.93,18064.0
2017-08-17 15:40:00,241.79,241.9,241.44,241.57,21109.0,241.79,241.9,241.44,241.57,21109.0
2017-08-17 15:50:00,241.54,241.59,240.96,241.43,55514.0,241.54,241.59,240.96,241.43,55514.0
2017-08-18 09:30:00,240.85,243.49,240.85,242.87,39416.0,240.85,243.49,240.85,242.87,39416.0
2017-08-18 09:40:00,242.8,244.17,242.59,244.17,14308.0,242.8,244.17,242.59,244.17,14308.0
2017-08-18 09:50:00,244.29,246.0,244.29,245.5,48606.0,244.29,246.0,244.29,245.5,48606.0
2017-08-18 10:00:00,245.55,246.53,245.24,246.25,19621.0,245.55,246.53,245.24,246.25,19621.0
2017-08-18 10:10:00,246.16,247.33,245.33,246.58,34158.0,246.16,247.33,245.33,246.58,34158.0
2017-08-18 10:20:00,246.57,247.36,246.57,246.99,17750.0,246.57,247.36,246.57,246.99,17750.0
2017-08-18 10:30:00,247.1,247.1,245.97,246.95,12214.0,247.1,247.1,245.97,246.95,12214.0
2017-08-18 10:40:00,246.82,247.2,246.46,246.47,19352.0,246.82,247.2,246.46,246.47,19352.0
2017-08-18 10:50:00,246.59,246.89,246.4,246.56,9930.0,246.59,246.89,246.4,246.56,9930.0
2017-08-18 11:00:00,246.56,246.56,245.25,245.26,14464.0,246.56,246.56,245.25,245.26,14464.0
2017-08-18 11:10:00,245.32,245.99,245.16,245.94,9490.0,245.32,245.99,245.16,245.94,9490.0
2017-08-18 11:20:00,245.94,246.16,245.72,245.88,8040.0,245.94,246.16,245.72,245.88,8040.0
2017-08-18 11:30:00,246.01,246.26,245.84,245.96,9436.0,246.01,246.26,245.84,245.96,9436.0
2017-08-18 11:40:00,245.98,246.45,245.93,246.22,8397.0,245.98,246.45,245.93,246.22,8397.0
2017-08-18 11:50:00,246.2,246.41,245.51,245.51,11193.0,246.2,246.41,245.51,245.51,11193.0
2017-08-18 12:00:00,245.58,245.59,244.5,244.54,13895.0,245.58,245.59,244.5,244.54,13895.0
2017-08-18 12:10:00,244.58,244.87,244.19,244.19,10104.0,244.58,244.87,244.19,244.19,10104.0
2017-08-18 12:20:00,244.04,244.51,243.9,244.5,6921.0,244.04,244.51,243.9,244.5,6921.0
2017-08-18 12:30:00,244.53,244.77,244.26,244.57,5300.0,244.53,244.77,244.26,244.57,5300.0
2017-08-18 12:40:00,244.81,244.91,244.41,244.73,9343.0,244.81,244.91,244.41,244.73,9343.0
2017-08-18 12:50:00,244.77,245.07,244.53,244.67,5951.0,244.77,245.07,244.53,244.67,5951.0
2017-08-18 13:00:00,244.81,244.81,244.08,244.08,8773.0,244.81,244.81,244.08,244.08,8773.0
2017-08-18 13:10:00,244.14,244.14,243.21,243.64,26246.0,244.14,244.14,243.21,243.64,26246.0
2017-08-18 13:20:00,243.75,243.9,243.58,243.6,6097.0,243.75,243.9,243.58,243.6,6097.0
2017-08-18 13:30:00,243.55,244.19,243.55,244.19,25023.0,243.55,244.19,243.55,244.19,25023.0
2017-08-18 13:40:00,244.19,244.65,244.03,244.34,11363.0,244.19,244.65,244.03,244.34,11363.0
2017-08-18 13:50:00,244.39,244.86,244.31,244.56,8794.0,244.39,244.86,244.31,244.56,8794.0
2017-08-18 14:00:00,244.53,244.65,244.2,244.24,6250.0,244.53,244.65,244.2,244.24,6250.0
2017-08-18 14:10:00,244.24,244.47,244.24,244.47,4123.0,244.24,244.47,244.24,244.47,4123.0
2017-08-18 14:20:00,244.38,244.63,244.19,244.55,5167.0,244.38,244.63,244.19,244.55,5167.0
2017-08-18 14:30:00,244.47,244.65,244.3,244.43,5669.0,244.47,244.65,244.3,244.43,5669.0
2017-08-18 14:40:00,244.47,244.57,244.25,244.57,5745.0,244.47,244.57,244.25,244.57,5745.0
2017-08-18 14:50:00,244.49,244.84,244.43,244.82,6492.0,244.49,244.84,244.43,244.82,6492.0
2017-08-18 15:00:00,244.84,245.27,244.58,245.16,16319.0,244.84,245.27,244.58,245.16,16319.0
2017-08-18 15:10:00,245.29,245.34,245.0,245.05,12721.0,245.29,245.34,245.0,245.05,12721.0
2017-08-18 15:20:00,245.15,245.26,244.9,245.05,13997.0,245.15,245.26,244.9,245.05,13997.0
2017-08-18 15:30:00,245.07,245.22,244.96,245.16,12276.0,245.07,245.22,244.96,245.16,12276.0
2017-08-18 15:40:00,245.19,245.19,244.9,244.9,19021.0,245.19,245.19,244.9,244.9,19021.0
2017-08-18 15:50:00,244.92,244.92,244.1,244.2,75007.0,244.92,244.92,244.1,244.2,75007.0
2017-08-21 09:30:00,236.67,240.0,235.0,236.83,104064.0,236.67,240.0,235.0,236.83,104064.0
2017-08-21 09:40:00,237.05,238.37,236.22,236.33,65645.0,237.05,238.37,236.22,236.33,65645.0
2017-08-21 09:50:00,236.38,236.72,233.33,235.14,107511.0,236.38,236.72,233.33,235.14,107511.0
2017-08-21 10:00:00,235.2,235.29,233.02,234.03,89591.0,235.2,235.29,233.02,234.03,89591.0
2017-08-21 10:10:00,234.32,235.71,233.82,235.63,45325.0,234.32,235.71,233.82,235.63,45325.0
2017-08-21 10:20:00,235.67,236.57,234.45,234.69,29570.0,235.67,236.57,234.45,234.69,29570.0
2017-08-21 10:30:00,234.96,235.59,234.32,235.41,54446.0,234.96,235.59,234.32,235.41,54446.0
2017-08-21 10:40:00,235.47,236.52,235.34,235.38,24402.0,235.47,236.52,235.34,235.38,24402.0
2017-08-21 10:50:00,235.32,236.28,235.04,235.59,35355.0,235.32,236.28,235.04,235.59,35355.0
2017-08-21 11:00:00,235.63,235.88,234.65,235.12,21249.0,235.63,235.88,234.65,235.12,21249.0
2017-08-21 11:10:00,234.96,235.43,234.83,235.42,12665.0,234.96,235.43,234.83,235.42,12665.0
2017-08-21 11:20:00,235.31,235.87,235.01,235.41,29257.0,235.31,235.87,235.01,235.41,29257.0
2017-08-21 11:30:00,235.22,235.67,233.81,235.13,66535.0,235.22,235.67,233.81,235.13,66535.0
2017-08-21 11:40:00,235.23,235.73,234.76,234.99,17145.0,235.23,235.73,234.76,234.99,17145.0
2017-08-21 11:50:00,235.13,235.31,234.38,234.92,37537.0,235.13,235.31,234.38,234.92,37537.0
2017-08-21 12:00:00,235.05,235.08,234.61,235.04,15769.0,235.05,235.08,234.61,235.04,15769.0
2017-08-21 12:10:00,234.99,235.85,234.99,235.76,13427.0,234.99,235.85,234.99,235.76,13427.0
2017-08-21 12:20:00,235.79,235.96,234.95,234.95,24404.0,235.79,235.96,234.95,234.95,24404.0
2017-08-21 12:30:00,235.02,235.11,234.54,234.84,27111.0,235.02,235.11,234.54,234.84,27111.0
2017-08-21 12:40:00,234.85,235.27,234.55,234.73,24831.0,234.85,235.27,234.55,234.73,24831.0
2017-08-21 12:50:00,234.68,235.25,234.56,235.0,10129.0,234.68,235.25,234.56,235.0,10129.0
2017-08-21 13:00:00,234.94,235.71,234.89,235.52,9296.0,234.94,235.71,234.89,235.52,9296.0
2017-08-21 13:10:00,235.53,235.71,235.28,235.49,8409.0,235.53,235.71,235.28,235.49,8409.0
2017-08-21 13:20:00,235.52,235.57,235.07,235.33,15177.0,235.52,235.57,235.07,235.33,15177.0
2017-08-21 13:30:00,235.29,235.64,235.21,235.23,5364.0,235.29,235.64,235.21,235.23,5364.0
2017-08-21 13:40:00,235.21,235.48,235.11,235.26,7700.0,235.21,235.48,235.11,235.26,7700.0
2017-08-21 13:50:00,235.34,235.35,234.2,234.38,16436.0,235.34,235.35,234.2,234.38,16436.0
2017-08-21 14:00:00,234.29,234.59,234.23,234.4,9572.0,234.29,234.59,234.23,234.4,9572.0
2017-08-21 14:10:00,234.46,235.62,234.34,235.54,23463.0,234.46,235.62,234.34,235.54,23463.0
2017-08-21 14:20:00,235.56,236.0,235.4,235.42,15674.0,235.56,236.0,235.4,235.42,15674.0
2017-08-21 14:30:00,235.37,235.37,234.21,234.21,23888.0,235.37,235.37,234.21,234.21,23888.0
2017-08-21 14:40:00,234.24,234.79,234.15,234.74,7032.0,234.24,234.79,234.15,234.74,7032.0
2017-08-21 14:50:00,234.78,235.33,234.7,234.7,9284.0,234.78,235.33,234.7,234.7,9284.0
2017-08-21 15:00:00,234.74,234.79,234.4,234.79,12553.0,234.74,234.79,234.4,234.79,12553.0
2017-08-21 15:10:00,234.78,235.12,234.54,235.03,15034.0,234.78,235.12,234.54,235.03,15034.0
2017-08-21 15:20:00,235.09,235.66,235.01,235.66,40963.0,235.09,235.66,235.01,235.66,40963.0
2017-08-21 15:30:00,235.66,235.66,234.18,234.71,61698.0,235.66,235.66,234.18,234.71,61698.0
2017-08-21 15:40:00,234.78,234.78,234.24,234.59,60838.0,234.78,234.78,234.24,234.59,60838.0
2017-08-21 15:50:00,234.52,234.58,233.82,234.2,123025.0,234.52,234.58,233.82,234.2,123025.0
2017-08-22 09:30:00,236.37,238.64,236.0,238.26,85163.0,236.37,238.64,236.0,238.26,85163.0
2017-08-22 09:40:00,238.43,239.13,236.97,237.4,89954.0,238.43,239.13,236.97,237.4,89954.0
2017-08-22 09:50:00,237.46,239.98,237.46,238.25,33523.0,237.46,239.98,237.46,238.25,33523.0
2017-08-22 10:00:00,238.26,238.8,236.76,237.0,59452.0,238.26,238.8,236.76,237.0,59452.0
2017-08-22 10:10:00,237.02,237.14,236.41,236.45,54157.0,237.02,237.14,236.41,236.45,54157.0
2017-08-22 10:20:00,236.45,236.77,235.86,236.0,34833.0,236.45,236.77,235.86,236.0,34833.0
2017-08-22 10:30:00,236.0,236.0,235.32,235.45,39943.0,236.0,236.0,235.32,235.45,39943.0
2017-08-22 10:40:00,235.54,235.55,234.8,234.82,32811.0,235.54,235.55,234.8,234.82,32811.0
2017-08-22 10:50:00,234.83,236.17,234.83,235.81,32473.0,234.83,236.17,234.83,235.81,32473.0
2017-08-22 11:00:00,235.66,235.73,235.0,235.5,22845.0,235.66,235.73,235.0,235.5,22845.0
2017-08-22 11:10:00,235.61,235.86,232.73,233.11,48966.0,235.61,235.86,232.73,233.11,48966.0
2017-08-22 11:20:00,233.04,233.48,231.16,233.03,63580.0,233.04,233.48,231.16,233.03,63580.0
2017-08-22 11:30:00,233.08,234.49,233.07,233.97,37066.0,233.08,234.49,233.07,233.97,37066.0
2017-08-22 11:40:00,233.88,235.07,233.8,234.7,30092.0,233.88,235.07,233.8,234.7,30092.0
2017-08-22 11:50:00,234.88,235.31,234.08,234.6,20609.0,234.88,235.31,234.08,234.6,20609.0
2017-08-22 12:00:00,234.48,234.56,234.1,234.15,23818.0,234.48,234.56,234.1,234.15,23818.0
2017-08-22 12:10:00,234.08,234.45,233.62,234.29,25222.0,234.08,234.45,233.62,234.29,25222.0
2017-08-22 12:20:00,234.17,234.29,233.37,233.4,13774.0,234.17,234.29,233.37,233.4,13774.0
2017-08-22 12:30:00,233.4,233.61,232.96,232.98,18776.0,233.4,233.61,232.96,232.98,18776.0
2017-08-22 12:40:00,233.12,233.16,232.64,232.7,42256.0,233.12,233.16,232.64,232.7,42256.0
2017-08-22 12:50:00,232.68,233.16,232.58,233.09,40819.0,232.68,233.16,232.58,233.09,40819.0
2017-08-22 13:00:00,233.12,233.23,231.61,231.98,40068.0,233.12,233.23,231.61,231.98,40068.0
2017-08-22 13:10:00,231.98,232.28,231.49,231.7,31854.0,231.98,232.28,231.49,231.7,31854.0
2017-08-22 13:20:00,231.79,232.18,231.6,231.83,33361.0,231.79,232.18,231.6,231.83,33361.0
2017-08-22 13:30:00,231.96,233.25,231.78,233.14,29029.0,231.96,233.25,231.78,233.14,29029.0
2017-08-22 13:40:00,233.2,233.39,232.69,233.02,20496.0,233.2,233.39,232.69,233.02,20496.0
2017-08-22 13:50:00,232.92,233.25,232.81,232.91,22305.0,232.92,233.25,232.81,232.91,22305.0
2017-08-22 14:00:00,233.01,233.87,232.97,233.82,19208.0,233.01,233.87,232.97,233.82,19208.0
2017-08-22 14:10:00,233.73,233.87,233.36,233.77,15329.0,233.73,233.87,233.36,233.77,15329.0
2017-08-22 14:20:00,233.86,233.87,233.4,233.43,21003.0,233.86,233.87,233.4,233.43,21003.0
2017-08-22 14:30:00,233.44,233.84,233.31,233.57,16770.0,233.44,233.84,233.31,233.57,16770.0
2017-08-22 14:40:00,233.55,233.59,232.91,233.2,22800.0,233.55,233.59,232.91,233.2,22800.0
2017-08-22 14:50:00,233.04,233.21,232.82,233.05,35890.0,233.04,233.21,232.82,233.05,35890.0
2017-08-22 15:00:00,233.01,233.23,232.68,232.81,24757.0,233.01,233.23,232.68,232.81,24757.0
2017-08-22 15:10:00,232.79,232.81,232.25,232.74,42017.0,232.79,232.81,232.25,232.74,42017.0
2017-08-22 15:20:00,232.74,233.26,232.72,233.1,40549.0,232.74,233.26,232.72,233.1,40549.0
2017-08-22 15:30:00,233.11,233.36,233.01,233.36,17787.0,233.11,233.36,233.01,233.36,17787.0
2017-08-22 15:40:00,233.45,233.9,233.38,233.9,28878.0,233.45,233.9,233.38,233.9,28878.0
2017-08-22 15:50:00,233.82,233.87,231.64,231.65,213150.0,233.82,233.87,231.64,231.65,213150.0
2017-08-23 09:30:00,231.0,233.44,230.28,232.98,158968.0,231.0,233.44,230.28,232.98,158968.0
2017-08-23 09:40:00,232.93,233.29,232.11,232.14,60921.0,232.93,233.29,232.11,232.14,60921.0
2017-08-23 09:50:00,232.24,233.06,232.12,232.89,56988.0,232.24,233.06,232.12,232.89,56988.0
2017-08-23 10:00:00,232.65,232.85,231.36,231.75,48646.0,232.65,232.85,231.36,231.75,48646.0
2017-08-23 10:10:00,231.88,232.4,231.6,231.95,58683.0,231.88,232.4,231.6,231.95,58683.0
2017-08-23 10:20:00,232.08,232.08,230.62,230.91,38616.0,232.08,232.08,230.62,230.91,38616.0
2017-08-23 10:30:00,231.1,231.45,230.75,231.23,32371.0,231.1,231.45,230.75,231.23,32371.0
2017-08-23 10:40:00,231.07,231.54,230.76,231.06,54234.0,231.07,231.54,230.76,231.06,54234.0
2017-08-23 10:50:00,231.06,231.39,230.92,230.93,23005.0,231.06,231.39,230.92,230.93,23005.0
2017-08-23 11:00:00,230.93,232.49,230.93,231.65,61049.0,230.93,232.49,230.93,231.65,61049.0
2017-08-23 11:10:00,231.81,231.81,231.04,231.23,27245.0,231.81,231.81,231.04,231.23,27245.0
2017-08-23 11:20:00,231.16,231.25,230.62,230.84,27963.0,231.16,231.25,230.62,230.84,27963.0
2017-08-23 11:30:00,230.93,231.07,230.56,230.8,58500.0,230.93,231.07,230.56,230.8,58500.0
2017-08-23 11:40:00,230.89,231.46,230.55,230.95,50132.0,230.89,231.46,230.55,230.95,50132.0
2017-08-23 11:50:00,230.98,231.52,230.96,231.13,34960.0,230.98,231.52,230.96,231.13,34960.0
2017-08-23 12:00:00,231.13,231.66,230.97,231.58,46438.0,231.13,231.66,230.97,231.58,46438.0
2017-08-23 12:10:00,231.73,232.98,231.73,232.34,34240.0,231.73,232.98,231.73,232.34,34240.0
2017-08-23 12:20:00,232.58,232.58,231.15,231.22,17913.0,232.58,232.58,231.15,231.22,17913.0
2017-08-23 12:30:00,231.2,231.32,230.93,231.3,27573.0,231.2,231.32,230.93,231.3,27573.0
2017-08-23 12:40:00,231.14,231.45,230.76,230.84,44796.0,231.14,231.45,230.76,230.84,44796.0
2017-08-23 12:50:00,230.84,231.0,230.69,230.76,20638.0,230.84,231.0,230.69,230.76,20638.0
2017-08-23 13:00:00,230.88,231.02,230.09,230.09,28678.0,230.88,231.02,230.09,230.09,28678.0
2017-08-23 13:10:00,230.06,230.36,230.06,230.19,17678.0,230.06,230.36,230.06,230.19,17678.0
2017-08-23 13:20:00,230.09,230.14,229.18,229.51,34070.0,230.09,230.14,229.18,229.51,34070.0
2017-08-23 13:30:00,229.51,229.7,229.2,229.34,29221.0,229.51,229.7,229.2,229.34,29221.0
2017-08-23 13:40:00,229.37,229.42,228.75,228.96,29327.0,229.37,229.42,228.75,228.96,29327.0
2017-08-23 13:50:00,228.79,228.93,228.5,228.8,48352.0,228.79,228.93,228.5,228.8,48352.0
2017-08-23 14:00:00,228.8,230.25,228.64,229.58,71339.0,228.8,230.25,228.64,229.58,71339.0
2017-08-23 14:10:00,229.69,230.32,229.31,230.06,53157.0,229.69,230.32,229.31,230.06,53157.0
2017-08-23 14:20:00,230.11,230.13,229.69,229.84,30317.0,230.11,230.13,229.69,229.84,30317.0
2017-08-23 14:30:00,229.87,231.0,229.87,230.84,29108.0,229.87,231.0,229.87,230.84,29108.0
2017-08-23 14:40:00,230.84,231.51,230.78,231.48,14868.0,230.84,231.51,230.78,231.48,14868.0
2017-08-23 14:50:00,231.56,232.04,231.02,231.15,31603.0,231.56,232.04,231.02,231.15,31603.0
2017-08-23 15:00:00,231.11,231.28,230.82,231.09,63210.0,231.11,231.28,230.82,231.09,63210.0
2017-08-23 15:10:00,231.11,231.38,230.85,231.2,188925.0,231.11,231.38,230.85,231.2,188925.0
2017-08-23 15:20:00,231.21,232.34,230.9,231.48,182791.0,231.21,232.34,230.9,231.48,182791.0
2017-08-23 15:30:00,231.48,232.42,231.35,232.42,126382.0,231.48,232.42,231.35,232.42,126382.0
2017-08-23 15:40:00,232.43,232.43,231.98,232.3,105485.0,232.43,232.43,231.98,232.3,105485.0
2017-08-23 15:50:00,232.44,232.45,231.89,232.02,112554.0,232.44,232.45,231.89,232.02,112554.0
2017-08-24 09:30:00,240.0,247.3,236.49,236.76,171373.0,240.0,247.3,236.49,236.76,171373.0
2017-08-24 09:40:00,236.76,238.77,235.71,236.88,84256.0,236.76,238.77,235.71,236.88,84256.0
2017-08-24 09:50:00,237.0,237.01,233.79,233.98,53782.0,237.0,237.01,233.79,233.98,53782.0
2017-08-24 10:00:00,233.78,234.57,233.4,234.09,71024.0,233.78,234.57,233.4,234.09,71024.0
2017-08-24 10:10:00,234.23,235.61,234.23,234.52,45072.0,234.23,235.61,234.23,234.52,45072.0
2017-08-24 10:20:00,234.56,235.31,234.16,234.37,37621.0,234.56,235.31,234.16,234.37,37621.0
2017-08-24 10:30:00,234.45,235.25,234.42,235.04,35605.0,234.45,235.25,234.42,235.04,35605.0
2017-08-24 10:40:00,235.08,235.1,233.07,233.55,41739.0,235.08,235.1,233.07,233.55,41739.0
2017-08-24 10:50:00,233.59,233.88,233.06,233.55,30741.0,233.59,233.88,233.06,233.55,30741.0
2017-08-24 11:00:00,233.45,233.75,233.27,233.72,18412.0,233.45,233.75,233.27,233.72,18412.0
2017-08-24 11:10:00,233.66,233.92,233.2,233.61,31078.0,233.66,233.92,233.2,233.61,31078.0
2017-08-24 11:20:00,233.61,233.76,233.02,233.74,22880.0,233.61,233.76,233.02,233.74,22880.0
2017-08-24 11:30:00,233.87,235.09,233.86,235.06,25577.0,233.87,235.09,233.86,235.06,25577.0
2017-08-24 11:40:00,235.1,236.39,235.1,236.16,52844.0,235.1,236.39,235.1,236.16,52844.0
2017-08-24 11:50:00,236.19,236.48,235.01,235.85,29233.0,236.19,236.48,235.01,235.85,29233.0
2017-08-24 12:00:00,235.83,236.16,235.34,235.86,20500.0,235.83,236.16,235.34,235.86,20500.0
2017-08-24 12:10:00,235.83,236.1,235.43,235.97,20151.0,235.83,236.1,235.43,235.97,20151.0
2017-08-24 12:20:00,236.0,236.89,235.84,236.11,42627.0,236.0,236.89,235.84,236.11,42627.0
2017-08-24 12:30:00,236.13,236.49,235.65,235.65,35799.0,236.13,236.49,235.65,235.65,35799.0
2017-08-24 12:40:00,235.78,235.8,235.07,235.12,22414.0,235.78,235.8,235.07,235.12,22414.0
2017-08-24 12:50:00,235.08,235.99,235.03,235.79,18415.0,235.08,235.99,235.03,235.79,18415.0
2017-08-24 13:00:00,235.84,235.89,234.8,235.01,36717.0,235.84,235.89,234.8,235.01,36717.0
2017-08-24 13:10:00,235.08,235.94,235.04,235.94,17400.0,235.08,235.94,235.04,235.94,17400.0
2017-08-24 13:20:00,235.83,236.7,235.68,236.7,31572.0,235.83,236.7,235.68,236.7,31572.0
2017-08-24 13:30:00,236.67,236.74,236.0,236.2,33839.0,236.67,236.74,236.0,236.2,33839.0
2017-08-24 13:40:00,236.14,236.36,235.17,235.47,34869.0,236.14,236.36,235.17,235.47,34869.0
2017-08-24 13:50:00,235.47,235.62,233.54,234.49,37078.0,235.47,235.62,233.54,234.49,37078.0
2017-08-24 14:00:00,234.52,234.73,233.97,234.12,37192.0,234.52,234.73,233.97,234.12,37192.0
2017-08-24 14:10:00,234.23,235.01,234.21,234.6,43322.0,234.23,235.01,234.21,234.6,43322.0
2017-08-24 14:20:00,234.66,234.98,234.01,234.41,43579.0,234.66,234.98,234.01,234.41,43579.0
2017-08-24 14:30:00,234.41,234.55,234.2,234.23,22005.0,234.41,234.55,234.2,234.23,22005.0
2017-08-24 14:40:00,234.23,234.49,233.62,233.65,33328.0,234.23,234.49,233.62,233.65,33328.0
2017-08-24 14:50:00,233.58,234.02,233.52,233.89,31636.0,233.58,234.02,233.52,233.89,31636.0
2017-08-24 15:00:00,233.91,234.17,233.72,233.74,25874.0,233.91,234.17,233.72,233.74,25874.0
2017-08-24 15:10:00,233.73,234.67,233.5,234.66,33856.0,233.73,234.67,233.5,234.66,33856.0
2017-08-24 15:20:00,234.67,234.85,234.25,234.42,46768.0,234.67,234.85,234.25,234.42,46768.0
2017-08-24 15:30:00,234.43,234.78,234.4,234.76,48545.0,234.43,234.78,234.4,234.76,48545.0
2017-08-24 15:40:00,234.75,234.78,233.15,233.7,93368.0,234.75,234.78,233.15,233.7,93368.0
2017-08-24 15:50:00,233.85,234.85,233.45,233.7,194720.0,233.85,234.85,233.45,233.7,194720.0
2017-08-25 09:30:00,215.44,216.81,210.63,214.03,1352965.0,215.44,216.81,210.63,214.03,1352965.0
2017-08-25 09:40:00,213.82,214.0,209.0,213.0,712419.0,213.82,214.0,209.0,213.0,712419.0
2017-08-25 09:50:00,213.01,214.12,211.04,212.44,304461.0,213.01,214.12,211.04,212.44,304461.0
2017-08-25 10:00:00,212.24,213.0,211.16,212.0,174723.0,212.24,213.0,211.16,212.0,174723.0
2017-08-25 10:10:00,211.98,212.49,209.48,209.61,257634.0,211.98,212.49,209.48,209.61,257634.0
2017-08-25 10:20:00,209.59,210.5,208.6,208.98,222677.0,209.59,210.5,208.6,208.98,222677.0
2017-08-25 10:30:00,208.92,210.99,208.25,210.24,238786.0,208.92,210.99,208.25,210.24,238786.0
2017-08-25 10:40:00,210.24,210.24,208.65,209.21,115182.0,210.24,210.24,208.65,209.21,115182.0
2017-08-25 10:50:00,209.23,211.23,208.95,209.67,126326.0,209.23,211.23,208.95,209.67,126326.0
2017-08-25 11:00:00,209.52,209.88,208.41,209.74,130991.0,209.52,209.88,208.41,209.74,130991.0
2017-08-25 11:10:00,209.69,211.2,208.75,211.15,119849.0,209.69,211.2,208.75,211.15,119849.0
2017-08-25 11:20:00,211.1,212.0,209.7,210.62,106909.0,211.1,212.0,209.7,210.62,106909.0
2017-08-25 11:30:00,210.53,211.9,210.37,211.01,77686.0,210.53,211.9,210.37,211.01,77686.0
2017-08-25 11:40:00,211.01,212.92,211.0,212.3,113505.0,211.01,212.92,211.0,212.3,113505.0
2017-08-25 11:50:00,212.33,213.06,211.46,211.55,85084.0,212.33,213.06,211.46,211.55,85084.0
2017-08-25 12:00:00,211.73,213.1,211.55,212.52,67666.0,211.73,213.1,211.55,212.52,67666.0
2017-08-25 12:10:00,212.5,212.87,212.2,212.45,36317.0,212.5,212.87,212.2,212.45,36317.0
2017-08-25 12:20:00,212.49,213.52,212.48,213.01,75696.0,212.49,213.52,212.48,213.01,75696.0
2017-08-25 12:30:00,213.15,213.38,211.81,212.52,71583.0,213.15,213.38,211.81,212.52,71583.0
2017-08-25 12:40:00,212.59,214.2,212.59,213.36,89458.0,212.59,214.2,212.59,213.36,89458.0
2017-08-25 12:50:00,213.36,213.73,213.0,213.29,37839.0,213.36,213.73,213.0,213.29,37839.0
2017-08-25 13:00:00,213.36,213.85,212.73,213.47,55300.0,213.36,213.85,212.73,213.47,55300.0
2017-08-25 13:10:00,213.49,214.4,213.49,214.24,63995.0,213.49,214.4,213.49,214.24,63995.0
2017-08-25 13:20:00,214.27,214.6,214.23,214.37,95384.0,214.27,214.6,214.23,214.37,95384.0
2017-08-25 13:30:00,214.42,214.42,213.02,213.73,80948.0,214.42,214.42,213.02,213.73,80948.0
2017-08-25 13:40:00,213.8,214.77,213.8,214.04,66749.0,213.8,214.77,213.8,214.04,66749.0
2017-08-25 13:50:00,214.01,214.6,213.51,214.23,57689.0,214.01,214.6,213.51,214.23,57689.0
2017-08-25 14:00:00,214.29,214.83,214.07,214.83,53423.0,214.29,214.83,214.07,214.83,53423.0
2017-08-25 14:10:00,214.78,215.48,214.41,214.96,92646.0,214.78,215.48,214.41,214.96,92646.0
2017-08-25 14:20:00,214.97,215.07,214.69,215.0,66065.0,214.97,215.07,214.69,215.0,66065.0
2017-08-25 14:30:00,214.98,217.5,214.92,216.92,150975.0,214.98,217.5,214.92,216.92,150975.0
2017-08-25 14:40:00,216.98,217.8,215.13,215.44,140995.0,216.98,217.8,215.13,215.44,140995.0
2017-08-25 14:50:00,215.56,215.56,214.15,214.68,113724.0,215.56,215.56,214.15,214.68,113724.0
2017-08-25 15:00:00,214.84,215.48,213.15,213.87,110287.0,214.84,215.48,213.15,213.87,110287.0
2017-08-25 15:10:00,213.93,214.68,213.25,213.37,80494.0,213.93,214.68,213.25,213.37,80494.0
2017-08-25 15:20:00,213.54,214.0,213.0,213.45,71438.0,213.54,214.0,213.0,213.45,71438.0
2017-08-25 15:30:00,213.41,213.67,212.45,212.58,128440.0,213.41,213.67,212.45,212.58,128440.0
2017-08-25 15:40:00,212.63,213.0,211.45,211.45,173195.0,212.63,213.0,211.45,211.45,173195.0
2017-08-25 15:50:00,211.61,213.57,211.61,212.36,329503.0,211.61,213.57,211.61,212.36,329503.0
2017-08-28 09:30:00,210.2,211.39,208.76,211.09,180405.0,210.2,211.39,208.76,211.09,180405.0
2017-08-28 09:40:00,210.95,211.1,210.0,210.01,106484.0,210.95,211.1,210.0,210.01,106484.0
2017-08-28 09:50:00,210.01,210.1,208.86,208.91,84359.0,210.01,210.1,208.86,208.91,84359.0
2017-08-28 10:00:00,208.91,208.97,207.3,207.78,121920.0,208.91,208.97,207.3,207.78,121920.0
2017-08-28 10:10:00,207.83,209.43,207.83,209.25,111215.0,207.83,209.43,207.83,209.25,111215.0
2017-08-28 10:20:00,209.22,209.45,207.86,208.19,63108.0,209.22,209.45,207.86,208.19,63108.0
2017-08-28 10:30:00,208.2,208.21,207.1,207.27,63366.0,208.2,208.21,207.1,207.27,63366.0
2017-08-28 10:40:00,207.23,207.85,207.0,207.75,56174.0,207.23,207.85,207.0,207.75,56174.0
2017-08-28 10:50:00,207.85,208.67,207.52,207.78,86868.0,207.85,208.67,207.52,207.78,86868.0
2017-08-28 11:00:00,207.76,208.07,207.01,207.4,35064.0,207.76,208.07,207.01,207.4,35064.0
2017-08-28 11:10:00,207.3,207.97,207.09,207.22,46636.0,207.3,207.97,207.09,207.22,46636.0
2017-08-28 11:20:00,207.22,208.5,207.0,208.42,58065.0,207.22,208.5,207.0,208.42,58065.0
2017-08-28 11:30:00,208.43,210.23,208.42,210.23,114442.0,208.43,210.23,208.42,210.23,114442.0
2017-08-28 11:40:00,210.23,210.4,209.19,209.45,33216.0,210.23,210.4,209.19,209.45,33216.0
2017-08-28 11:50:00,209.44,209.74,208.57,209.14,30469.0,209.44,209.74,208.57,209.14,30469.0
2017-08-28 12:00:00,209.0,209.68,208.55,208.77,28488.0,209.0,209.68,208.55,208.77,28488.0
2017-08-28 12:10:00,208.74,208.92,208.09,208.8,38063.0,208.74,208.92,208.09,208.8,38063.0
2017-08-28 12:20:00,208.86,208.91,207.81,208.52,31389.0,208.86,208.91,207.81,208.52,31389.0
2017-08-28 12:30:00,208.42,208.49,208.0,208.15,26673.0,208.42,208.49,208.0,208.15,26673.0
2017-08-28 12:40:00,208.1,208.5,207.63,207.75,51830.0,208.1,208.5,207.63,207.75,51830.0
2017-08-28 12:50:00,207.76,208.42,207.5,208.41,46365.0,207.76,208.42,207.5,208.41,46365.0
2017-08-28 13:00:00,208.33,208.76,208.14,208.2,41261.0,208.33,208.76,208.14,208.2,41261.0
2017-08-28 13:10:00,208.18,208.4,207.13,207.27,47107.0,208.18,208.4,207.13,207.27,47107.0
2017-08-28 13:20:00,207.3,208.1,207.3,207.8,50750.0,207.3,208.1,207.3,207.8,50750.0
2017-08-28 13:30:00,207.75,207.95,207.6,207.74,21157.0,207.75,207.95,207.6,207.74,21157.0
2017-08-28 13:40:00,207.77,208.71,207.76,208.43,67723.0,207.77,208.71,207.76,208.43,67723.0
2017-08-28 13:50:00,208.44,208.84,208.26,208.76,42982.0,208.44,208.84,208.26,208.76,42982.0
2017-08-28 14:00:00,208.76,208.95,208.53,208.62,40545.0,208.76,208.95,208.53,208.62,40545.0
2017-08-28 14:10:00,208.56,208.56,208.26,208.45,16556.0,208.56,208.56,208.26,208.45,16556.0
2017-08-28 14:20:00,208.46,208.7,208.28,208.53,24672.0,208.46,208.7,208.28,208.53,24672.0
2017-08-28 14:30:00,208.54,208.57,208.13,208.21,34587.0,208.54,208.57,208.13,208.21,34587.0
2017-08-28 14:40:00,208.2,208.2,207.66,207.86,25604.0,208.2,208.2,207.66,207.86,25604.0
2017-08-28 14:50:00,207.81,207.95,207.51,207.56,24975.0,207.81,207.95,207.51,207.56,24975.0
2017-08-28 15:00:00,207.63,207.69,207.46,207.49,33035.0,207.63,207.69,207.46,207.49,33035.0
2017-08-28 15:10:00,207.48,207.58,207.08,207.58,40108.0,207.48,207.58,207.08,207.58,40108.0
2017-08-28 15:20:00,207.58,208.11,207.53,207.9,48381.0,207.58,208.11,207.53,207.9,48381.0
2017-08-28 15:30:00,207.91,208.03,207.52,207.52,41965.0,207.91,208.03,207.52,207.52,41965.0
2017-08-28 15:40:00,207.51,208.2,207.45,207.71,50220.0,207.51,208.2,207.45,207.71,50220.0
2017-08-28 15:50:00,207.72,208.09,207.67,207.75,91925.0,207.72,208.09,207.67,207.75,91925.0
2017-08-29 09:30:00,205.14,209.58,204.01,207.92,107341.0,205.14,209.58,204.01,207.92,107341.0
2017-08-29 09:40:00,208.05,208.29,207.0,207.6,41923.0,208.05,208.29,207.0,207.6,41923.0
2017-08-29 09:50:00,207.59,207.68,207.0,207.16,32989.0,207.59,207.68,207.0,207.16,32989.0
2017-08-29 10:00:00,207.27,209.5,207.2,209.41,53218.0,207.27,209.5,207.2,209.41,53218.0
2017-08-29 10:10:00,209.31,209.8,207.77,208.0,42367.0,209.31,209.8,207.77,208.0,42367.0
2017-08-29 10:20:00,208.19,208.56,207.4,208.16,33226.0,208.19,208.56,207.4,208.16,33226.0
2017-08-29 10:30:00,208.07,208.62,208.07,208.27,16101.0,208.07,208.62,208.07,208.27,16101.0
2017-08-29 10:40:00,208.21,208.45,207.69,207.75,18530.0,208.21,208.45,207.69,207.75,18530.0
2017-08-29 10:50:00,207.67,207.74,206.97,207.56,31088.0,207.67,207.74,206.97,207.56,31088.0
2017-08-29 11:00:00,207.42,208.37,207.35,208.21,17583.0,207.42,208.37,207.35,208.21,17583.0
2017-08-29 11:10:00,208.1,208.22,207.58,208.06,20871.0,208.1,208.22,207.58,208.06,20871.0
2017-08-29 11:20:00,208.06,208.86,208.0,208.56,50131.0,208.06,208.86,208.0,208.56,50131.0
2017-08-29 11:30:00,208.61,208.81,207.99,208.1,33022.0,208.61,208.81,207.99,208.1,33022.0
2017-08-29 11:40:00,208.1,208.5,207.92,208.09,41838.0,208.1,208.5,207.92,208.09,41838.0
2017-08-29 11:50:00,208.04,208.15,207.57,207.59,18865.0,208.04,208.15,207.57,207.59,18865.0
2017-08-29 12:00:00,207.72,208.31,207.65,208.31,21864.0,207.72,208.31,207.65,208.31,21864.0
2017-08-29 12:10:00,208.17,208.71,208.14,208.52,18544.0,208.17,208.71,208.14,208.52,18544.0
2017-08-29 12:20:00,208.52,208.82,208.51,208.54,7278.0,208.52,208.82,208.51,208.54,7278.0
2017-08-29 12:30:00,208.63,208.7,208.26,208.56,19919.0,208.63,208.7,208.26,208.56,19919.0
2017-08-29 12:40:00,208.63,208.74,208.45,208.47,12224.0,208.63,208.74,208.45,208.47,12224.0
2017-08-29 12:50:00,208.56,208.59,207.79,207.94,22436.0,208.56,208.59,207.79,207.94,22436.0
2017-08-29 13:00:00,207.91,208.12,207.77,208.12,6340.0,207.91,208.12,207.77,208.12,6340.0
2017-08-29 13:10:00,208.12,208.16,207.85,208.16,7859.0,208.12,208.16,207.85,208.16,7859.0
2017-08-29 13:20:00,208.24,208.37,207.82,208.07,5900.0,208.24,208.37,207.82,208.07,5900.0
2017-08-29 13:30:00,208.19,208.23,207.69,207.84,13446.0,208.19,208.23,207.69,207.84,13446.0
2017-08-29 13:40:00,207.82,208.15,207.81,207.98,17065.0,207.82,208.15,207.81,207.98,17065.0
2017-08-29 13:50:00,208.08,208.45,207.83,208.39,16362.0,208.08,208.45,207.83,208.39,16362.0
2017-08-29 14:00:00,208.36,208.75,208.36,208.75,26676.0,208.36,208.75,208.36,208.75,26676.0
2017-08-29 14:10:00,208.67,208.92,208.52,208.74,14300.0,208.67,208.92,208.52,208.74,14300.0
2017-08-29 14:20:00,208.74,208.98,208.74,208.98,11915.0,208.74,208.98,208.74,208.98,11915.0
2017-08-29 14:30:00,208.91,209.53,208.91,209.4,26383.0,208.91,209.53,208.91,209.4,26383.0
2017-08-29 14:40:00,209.57,210.71,209.47,210.5,63029.0,209.57,210.71,209.47,210.5,63029.0
2017-08-29 14:50:00,210.66,211.6,210.55,211.11,61831.0,210.66,211.6,210.55,211.11,61831.0
2017-08-29 15:00:00,211.16,211.48,210.71,211.45,34820.0,211.16,211.48,210.71,211.45,34820.0
2017-08-29 15:10:00,211.45,212.66,211.44,212.57,98729.0,211.45,212.66,211.44,212.57,98729.0
2017-08-29 15:20:00,212.57,212.73,210.95,211.07,54047.0,212.57,212.73,210.95,211.07,54047.0
2017-08-29 15:30:00,211.0,211.71,210.84,211.63,58232.0,211.0,211.71,210.84,211.63,58232.0
2017-08-29 15:40:00,211.65,212.33,211.54,212.01,66239.0,211.65,212.33,211.54,212.01,66239.0
2017-08-29 15:50:00,211.96,212.08,211.76,211.79,98646.0,211.96,212.08,211.76,211.79,98646.0
2017-08-30 09:30:00,211.38,212.38,211.22,211.81,51354.0,211.38,212.38,211.22,211.81,51354.0
2017-08-30 09:40:00,211.82,212.77,211.28,212.77,61955.0,211.82,212.77,211.28,212.77,61955.0
2017-08-30 09:50:00,212.79,213.44,212.61,212.66,74695.0,212.79,213.44,212.61,212.66,74695.0
2017-08-30 10:00:00,212.66,212.81,212.07,212.18,54553.0,212.66,212.81,212.07,212.18,54553.0
2017-08-30 10:10:00,212.21,212.88,212.07,212.26,40265.0,212.21,212.88,212.07,212.26,40265.0
2017-08-30 10:20:00,212.29,212.91,212.19,212.42,60905.0,212.29,212.91,212.19,212.42,60905.0
2017-08-30 10:30:00,212.45,212.79,212.05,212.33,46287.0,212.45,212.79,212.05,212.33,46287.0
2017-08-30 10:40:00,212.41,212.45,210.59,211.42,36257.0,212.41,212.45,210.59,211.42,36257.0
2017-08-30 10:50:00,211.32,212.23,211.21,212.06,15888.0,211.32,212.23,211.21,212.06,15888.0
2017-08-30 11:00:00,212.04,212.13,211.47,211.47,9392.0,212.04,212.13,211.47,211.47,9392.0
2017-08-30 11:10:00,211.53,212.15,211.52,212.1,17244.0,211.53,212.15,211.52,212.1,17244.0
2017-08-30 11:20:00,212.03,212.66,212.0,212.46,18379.0,212.03,212.66,212.0,212.46,18379.0
2017-08-30 11:30:00,212.28,212.56,211.91,212.53,14443.0,212.28,212.56,211.91,212.53,14443.0
2017-08-30 11:40:00,212.53,213.11,212.33,212.48,26820.0,212.53,213.11,212.33,212.48,26820.0
2017-08-30 11:50:00,212.31,212.59,211.84,212.39,19976.0,212.31,212.59,211.84,212.39,19976.0
2017-08-30 12:00:00,212.49,213.06,212.32,213.01,18338.0,212.49,213.06,212.32,213.01,18338.0
2017-08-30 12:10:00,213.0,213.1,212.63,212.92,17700.0,213.0,213.1,212.63,212.92,17700.0
2017-08-30 12:20:00,212.98,213.1,212.39,212.71,11748.0,212.98,213.1,212.39,212.71,11748.0
2017-08-30 12:30:00,212.55,212.91,212.49,212.91,13121.0,212.55,212.91,212.49,212.91,13121.0
2017-08-30 12:40:00,212.9,213.07,212.73,212.88,15678.0,212.9,213.07,212.73,212.88,15678.0
2017-08-30 12:50:00,212.92,212.97,212.49,212.63,15030.0,212.92,212.97,212.49,212.63,15030.0
2017-08-30 13:00:00,212.65,212.96,212.64,212.86,15874.0,212.65,212.96,212.64,212.86,15874.0
2017-08-30 13:10:00,212.86,212.98,212.79,212.86,9621.0,212.86,212.98,212.79,212.86,9621.0
2017-08-30 13:20:00,212.92,213.25,212.88,213.11,23554.0,212.92,213.25,212.88,213.11,23554.0
2017-08-30 13:30:00,213.11,213.28,212.88,212.94,11448.0,213.11,213.28,212.88,212.94,11448.0
2017-08-30 13:40:00,213.1,213.1,212.84,213.1,10899.0,213.1,213.1,212.84,213.1,10899.0
2017-08-30 13:50:00,213.05,213.05,212.58,212.6,18748.0,213.05,213.05,212.58,212.6,18748.0
2017-08-30 14:00:00,212.52,212.84,212.45,212.81,18262.0,212.52,212.84,212.45,212.81,18262.0
2017-08-30 14:10:00,212.8,213.18,212.76,213.11,10852.0,212.8,213.18,212.76,213.11,10852.0
2017-08-30 14:20:00,213.18,213.26,212.79,212.93,12866.0,213.18,213.26,212.79,212.93,12866.0
2017-08-30 14:30:00,212.98,213.11,212.83,213.07,9241.0,212.98,213.11,212.83,213.07,9241.0
2017-08-30 14:40:00,213.07,213.08,212.87,212.96,13026.0,213.07,213.08,212.87,212.96,13026.0
2017-08-30 14:50:00,212.98,213.1,212.84,213.03,14713.0,212.98,213.1,212.84,213.03,14713.0
2017-08-30 15:00:00,212.99,213.15,212.95,213.0,15188.0,212.99,213.15,212.95,213.0,15188.0
2017-08-30 15:10:00,213.02,213.44,212.95,213.35,39834.0,213.02,213.44,212.95,213.35,39834.0
2017-08-30 15:20:00,213.4,213.48,213.03,213.28,31156.0,213.4,213.48,213.03,213.28,31156.0
2017-08-30 15:30:00,213.28,213.42,213.11,213.17,30923.0,213.28,213.42,213.11,213.17,30923.0
2017-08-30 15:40:00,213.17,213.58,213.0,213.36,69206.0,213.17,213.58,213.0,213.36,69206.0
2017-08-30 15:50:00,213.36,213.88,213.03,213.6,111735.0,213.36,213.88,213.03,213.6,111735.0
2017-08-31 09:30:00,214.82,217.7,214.46,217.53,103738.0,214.82,217.7,214.46,217.53,103738.0
2017-08-31 09:40:00,217.29,218.29,216.77,217.45,59643.0,217.29,218.29,216.77,217.45,59643.0
2017-08-31 09:50:00,217.45,218.83,217.27,218.46,55623.0,217.45,218.83,217.27,218.46,55623.0
2017-08-31 10:00:00,218.38,219.14,218.38,219.01,48852.0,218.38,219.14,218.38,219.01,48852.0
2017-08-31 10:10:00,219.02,219.25,218.59,218.94,46920.0,219.02,219.25,218.59,218.94,46920.0
2017-08-31 10:20:00,219.09,219.42,218.51,219.31,36750.0,219.09,219.42,218.51,219.31,36750.0
2017-08-31 10:30:00,219.36,219.7,219.01,219.66,38800.0,219.36,219.7,219.01,219.66,38800.0
2017-08-31 10:40:00,219.61,219.62,219.15,219.18,64113.0,219.61,219.62,219.15,219.18,64113.0
2017-08-31 10:50:00,219.18,220.22,218.83,220.1,52165.0,219.18,220.22,218.83,220.1,52165.0
2017-08-31 11:00:00,220.15,220.74,219.83,220.25,79029.0,220.15,220.74,219.83,220.25,79029.0
2017-08-31 11:10:00,220.26,220.53,218.8,219.01,113374.0,220.26,220.53,218.8,219.01,113374.0
2017-08-31 11:20:00,219.21,219.44,218.83,218.96,16306.0,219.21,219.44,218.83,218.96,16306.0
2017-08-31 11:30:00,218.94,219.03,217.93,218.04,80666.0,218.94,219.03,217.93,218.04,80666.0
2017-08-31 11:40:00,218.01,218.26,217.56,218.02,25655.0,218.01,218.26,217.56,218.02,25655.0
2017-08-31 11:50:00,218.01,218.46,217.76,218.34,27594.0,218.01,218.46,217.76,218.34,27594.0
2017-08-31 12:00:00,218.33,218.81,217.94,218.56,35896.0,218.33,218.81,217.94,218.56,35896.0
2017-08-31 12:10:00,218.6,218.97,218.28,218.89,14567.0,218.6,218.97,218.28,218.89,14567.0
2017-08-31 12:20:00,218.9,218.97,218.29,218.64,19765.0,218.9,218.97,218.29,218.64,19765.0
2017-08-31 12:30:00,218.57,218.84,218.43,218.77,19800.0,218.57,218.84,218.43,218.77,19800.0
2017-08-31 12:40:00,218.82,218.92,218.57,218.72,19790.0,218.82,218.92,218.57,218.72,19790.0
2017-08-31 12:50:00,218.74,218.87,218.62,218.62,11552.0,218.74,218.87,218.62,218.62,11552.0
2017-08-31 13:00:00,218.62,218.77,218.48,218.69,15246.0,218.62,218.77,218.48,218.69,15246.0
2017-08-31 13:10:00,218.76,218.93,218.48,218.85,14792.0,218.76,218.93,218.48,218.85,14792.0
2017-08-31 13:20:00,218.79,218.87,218.57,218.83,14048.0,218.79,218.87,218.57,218.83,14048.0
2017-08-31 13:30:00,218.76,218.91,218.58,218.68,9888.0,218.76,218.91,218.58,218.68,9888.0
2017-08-31 13:40:00,218.68,218.68,218.28,218.28,10887.0,218.68,218.68,218.28,218.28,10887.0
2017-08-31 13:50:00,218.26,218.28,218.03,218.2,13983.0,218.26,218.28,218.03,218.2,13983.0
2017-08-31 14:00:00,218.13,218.52,218.12,218.35,17670.0,218.13,218.52,218.12,218.35,17670.0
2017-08-31 14:10:00,218.41,218.49,218.19,218.38,15597.0,218.41,218.49,218.19,218.38,15597.0
2017-08-31 14:20:00,218.39,218.44,218.2,218.31,9800.0,218.39,218.44,218.2,218.31,9800.0
2017-08-31 14:30:00,218.35,218.57,218.32,218.51,14175.0,218.35,218.57,218.32,218.51,14175.0
2017-08-31 14:40:00,218.54,218.71,218.46,218.65,11426.0,218.54,218.71,218.46,218.65,11426.0
2017-08-31 14:50:00,218.68,218.96,218.57,218.91,29759.0,218.68,218.96,218.57,218.91,29759.0
2017-08-31 15:00:00,218.92,219.75,218.87,219.2,52343.0,218.92,219.75,218.87,219.2,52343.0
2017-08-31 15:10:00,219.2,219.92,219.11,219.81,41230.0,219.2,219.92,219.11,219.81,41230.0
2017-08-31 15:20:00,219.83,220.22,219.82,220.08,42631.0,219.83,220.22,219.82,220.08,42631.0
2017-08-31 15:30:00,220.0,220.68,219.89,220.4,37894.0,220.0,220.68,219.89,220.4,37894.0
2017-08-31 15:40:00,220.42,221.15,220.34,221.07,72847.0,220.42,221.15,220.34,221.07,72847.0
2017-08-31 15:50:00,221.02,221.15,220.34,221.09,187187.0,221.02,221.15,220.34,221.09,187187.0
2017-09-01 09:30:00,221.12,221.12,218.92,219.39,45086.0,221.12,221.12,218.92,219.39,45086.0
2017-09-01 09:40:00,219.37,220.26,218.77,219.12,25841.0,219.37,220.26,218.77,219.12,25841.0
2017-09-01 09:50:00,219.13,219.5,218.76,219.32,18472.0,219.13,219.5,218.76,219.32,18472.0
2017-09-01 10:00:00,219.46,220.46,219.14,220.25,33080.0,219.46,220.46,219.14,220.25,33080.0
2017-09-01 10:10:00,220.14,220.36,219.85,220.2,21997.0,220.14,220.36,219.85,220.2,21997.0
2017-09-01 10:20:00,220.21,220.68,219.88,220.55,32631.0,220.21,220.68,219.88,220.55,32631.0
2017-09-01 10:30:00,220.56,221.0,220.39,220.6,66222.0,220.56,221.0,220.39,220.6,66222.0
2017-09-01 10:40:00,220.59,220.94,220.55,220.91,33296.0,220.59,220.94,220.55,220.91,33296.0
2017-09-01 10:50:00,220.84,220.93,220.0,220.09,49294.0,220.84,220.93,220.0,220.09,49294.0
2017-09-01 11:00:00,220.12,220.64,219.95,220.64,26289.0,220.12,220.64,219.95,220.64,26289.0
2017-09-01 11:10:00,220.6,221.05,220.39,220.49,34116.0,220.6,221.05,220.39,220.49,34116.0
2017-09-01 11:20:00,220.49,220.81,220.2,220.28,14490.0,220.49,220.81,220.2,220.28,14490.0
2017-09-01 11:30:00,220.3,220.83,220.28,220.82,24042.0,220.3,220.83,220.28,220.82,24042.0
2017-09-01 11:40:00,220.8,221.11,220.5,220.51,55795.0,220.8,221.11,220.5,220.51,55795.0
2017-09-01 11:50:00,220.8,220.95,220.0,220.66,50552.0,220.8,220.95,220.0,220.66,50552.0
2017-09-01 12:00:00,220.63,220.71,219.77,220.21,31056.0,220.63,220.71,219.77,220.21,31056.0
2017-09-01 12:10:00,220.09,220.32,220.0,220.05,20320.0,220.09,220.32,220.0,220.05,20320.0
2017-09-01 12:20:00,220.01,220.18,219.85,219.94,62054.0,220.01,220.18,219.85,219.94,62054.0
2017-09-01 12:30:00,219.95,220.14,219.82,220.14,17909.0,219.95,220.14,219.82,220.14,17909.0
2017-09-01 12:40:00,220.15,220.4,219.91,220.34,18497.0,220.15,220.4,219.91,220.34,18497.0
2017-09-01 12:50:00,220.35,221.01,220.3,220.5,58535.0,220.35,221.01,220.3,220.5,58535.0
2017-09-01 13:00:00,220.44,220.5,220.0,220.2,7321.0,220.44,220.5,220.0,220.2,7321.0
2017-09-01 13:10:00,220.1,220.25,219.91,220.18,18108.0,220.1,220.25,219.91,220.18,18108.0
2017-09-01 13:20:00,220.15,220.19,219.91,220.1,15291.0,220.15,220.19,219.91,220.1,15291.0
2017-09-01 13:30:00,220.15,221.0,220.11,220.43,41996.0,220.15,221.0,220.11,220.43,41996.0
2017-09-01 13:40:00,220.43,220.54,220.16,220.44,15722.0,220.43,220.54,220.16,220.44,15722.0
2017-09-01 13:50:00,220.43,220.6,220.41,220.59,13825.0,220.43,220.6,220.41,220.59,13825.0
2017-09-01 14:00:00,220.58,220.83,220.41,220.5,12757.0,220.58,220.83,220.41,220.5,12757.0
2017-09-01 14:10:00,220.47,220.81,220.41,220.77,13561.0,220.47,220.81,220.41,220.77,13561.0
2017-09-01 14:20:00,220.73,221.0,220.72,220.92,16543.0,220.73,221.0,220.72,220.92,16543.0
2017-09-01 14:30:00,220.84,221.34,220.83,221.28,26951.0,220.84,221.34,220.83,221.28,26951.0
2017-09-01 14:40:00,221.3,221.45,221.07,221.29,24416.0,221.3,221.45,221.07,221.29,24416.0
2017-09-01 14:50:00,221.43,221.63,221.23,221.54,8714.0,221.43,221.63,221.23,221.54,8714.0
2017-09-01 15:00:00,221.58,221.97,221.44,221.89,21995.0,221.58,221.97,221.44,221.89,21995.0
2017-09-01 15:10:00,221.83,222.07,221.71,222.03,18563.0,221.83,222.07,221.71,222.03,18563.0
2017-09-01 15:20:00,222.06,222.27,222.0,222.11,32509.0,222.06,222.27,222.0,222.11,32509.0
2017-09-01 15:30:00,222.11,222.11,221.15,221.58,34164.0,222.11,222.11,221.15,221.58,34164.0
2017-09-01 15:40:00,221.59,222.2,221.54,221.97,115700.0,221.59,222.2,221.54,221.97,115700.0
2017-09-01 15:50:00,221.73,222.2,221.71,221.73,119097.0,221.73,222.2,221.71,221.73,119097.0
2017-09-05 09:30:00,221.0,222.47,220.01,220.81,50158.0,221.0,222.47,220.01,220.81,50158.0
2017-09-05 09:40:00,221.0,221.66,220.83,221.05,20989.0,221.0,221.66,220.83,221.05,20989.0
2017-09-05 09:50:00,221.0,222.72,221.0,222.39,32118.0,221.0,222.72,221.0,222.39,32118.0
2017-09-05 10:00:00,222.55,222.55,221.06,221.19,21950.0,222.55,222.55,221.06,221.19,21950.0
2017-09-05 10:10:00,221.16,221.9,220.9,221.35,28745.0,221.16,221.9,220.9,221.35,28745.0
2017-09-05 10:20:00,221.52,221.8,221.0,221.49,45347.0,221.52,221.8,221.0,221.49,45347.0
2017-09-05 10:30:00,221.47,221.61,221.05,221.18,20009.0,221.47,221.61,221.05,221.18,20009.0
2017-09-05 10:40:00,221.17,221.46,220.56,220.96,52200.0,221.17,221.46,220.56,220.96,52200.0
2017-09-05 10:50:00,220.92,221.72,220.89,221.17,19122.0,220.92,221.72,220.89,221.17,19122.0
2017-09-05 11:00:00,221.16,221.66,220.93,221.47,73997.0,221.16,221.66,220.93,221.47,73997.0
2017-09-05 11:10:00,221.45,221.76,221.33,221.65,24178.0,221.45,221.76,221.33,221.65,24178.0
2017-09-05 11:20:00,221.56,221.81,221.35,221.81,17925.0,221.56,221.81,221.35,221.81,17925.0
2017-09-05 11:30:00,221.76,221.99,221.56,221.59,9749.0,221.76,221.99,221.56,221.59,9749.0
2017-09-05 11:40:00,221.56,221.71,221.35,221.48,22006.0,221.56,221.71,221.35,221.48,22006.0
2017-09-05 11:50:00,221.52,221.85,221.49,221.85,18348.0,221.52,221.85,221.49,221.85,18348.0
2017-09-05 12:00:00,221.81,221.85,221.41,221.51,25274.0,221.81,221.85,221.41,221.51,25274.0
2017-09-05 12:10:00,221.58,221.76,221.49,221.52,26751.0,221.58,221.76,221.49,221.52,26751.0
2017-09-05 12:20:00,221.53,222.09,221.41,221.7,17471.0,221.53,222.09,221.41,221.7,17471.0
2017-09-05 12:30:00,221.66,222.0,221.34,221.83,43195.0,221.66,222.0,221.34,221.83,43195.0
2017-09-05 12:40:00,221.75,221.75,220.88,220.91,27337.0,221.75,221.75,220.88,220.91,27337.0
2017-09-05 12:50:00,221.0,221.65,221.0,221.36,52470.0,221.0,221.65,221.0,221.36,52470.0
2017-09-05 13:00:00,221.35,221.84,221.25,221.65,54106.0,221.35,221.84,221.25,221.65,54106.0
2017-09-05 13:10:00,221.69,222.12,221.37,221.54,19335.0,221.69,222.12,221.37,221.54,19335.0
2017-09-05 13:20:00,221.75,221.81,221.39,221.7,10488.0,221.75,221.81,221.39,221.7,10488.0
2017-09-05 13:30:00,221.6,222.1,221.55,222.05,29197.0,221.6,222.1,221.55,222.05,29197.0
2017-09-05 13:40:00,222.06,222.2,221.72,221.86,16606.0,222.06,222.2,221.72,221.86,16606.0
2017-09-05 13:50:00,221.83,222.23,221.74,221.74,21157.0,221.83,222.23,221.74,221.74,21157.0
2017-09-05 14:00:00,221.74,222.09,221.62,221.9,17044.0,221.74,222.09,221.62,221.9,17044.0
2017-09-05 14:10:00,221.78,222.1,221.71,221.74,30411.0,221.78,222.1,221.71,221.74,30411.0
2017-09-05 14:20:00,221.66,222.59,221.5,222.37,79583.0,221.66,222.59,221.5,222.37,79583.0
2017-09-05 14:30:00,222.5,223.43,222.49,223.35,24647.0,222.5,223.43,222.49,223.35,24647.0
2017-09-05 14:40:00,223.22,223.33,222.68,222.68,22691.0,223.22,223.33,222.68,222.68,22691.0
2017-09-05 14:50:00,222.66,222.72,222.38,222.43,10612.0,222.66,222.72,222.38,222.43,10612.0
2017-09-05 15:00:00,222.47,222.65,222.01,222.28,16957.0,222.47,222.65,222.01,222.28,16957.0
2017-09-05 15:10:00,222.34,222.7,222.12,222.55,22759.0,222.34,222.7,222.12,222.55,22759.0
2017-09-05 15:20:00,222.54,222.94,222.38,222.85,27404.0,222.54,222.94,222.38,222.85,27404.0
2017-09-05 15:30:00,222.85,223.45,222.85,223.35,40204.0,222.85,223.45,222.85,223.35,40204.0
2017-09-05 15:40:00,223.34,223.5,223.19,223.29,44178.0,223.34,223.5,223.19,223.29,44178.0
2017-09-05 15:50:00,223.31,223.94,222.99,223.9,113849.0,223.31,223.94,222.99,223.9,113849.0
2017-09-06 09:30:00,224.29,226.0,224.29,224.67,47261.0,224.29,226.0,224.29,224.67,47261.0
2017-09-06 09:40:00,224.69,225.16,224.32,224.95,21845.0,224.69,225.16,224.32,224.95,21845.0
2017-09-06 09:50:00,224.99,225.35,224.45,224.69,18136.0,224.99,225.35,224.45,224.69,18136.0
2017-09-06 10:00:00,224.69,224.88,223.88,224.43,32047.0,224.69,224.88,223.88,224.43,32047.0
2017-09-06 10:10:00,224.35,224.61,223.9,224.12,38362.0,224.35,224.61,223.9,224.12,38362.0
2017-09-06 10:20:00,224.0,224.6,223.91,224.35,30708.0,224.0,224.6,223.91,224.35,30708.0
2017-09-06 10:30:00,224.31,225.21,224.18,225.0,15195.0,224.31,225.21,224.18,225.0,15195.0
2017-09-06 10:40:00,224.99,225.0,224.11,224.4,14382.0,224.99,225.0,224.11,224.4,14382.0
2017-09-06 10:50:00,224.45,224.84,223.77,224.74,93844.0,224.45,224.84,223.77,224.74,93844.0
2017-09-06 11:00:00,224.8,225.21,224.41,224.85,26066.0,224.8,225.21,224.41,224.85,26066.0
2017-09-06 11:10:00,224.85,224.92,224.37,224.47,13690.0,224.85,224.92,224.37,224.47,13690.0
2017-09-06 11:20:00,224.5,224.75,224.09,224.47,13639.0,224.5,224.75,224.09,224.47,13639.0
2017-09-06 11:30:00,224.47,224.9,224.19,224.49,13800.0,224.47,224.9,224.19,224.49,13800.0
2017-09-06 11:40:00,224.5,224.74,224.25,224.54,18448.0,224.5,224.74,224.25,224.54,18448.0
2017-09-06 11:50:00,224.54,224.73,224.3,224.63,31944.0,224.54,224.73,224.3,224.63,31944.0
2017-09-06 12:00:00,224.6,224.67,224.33,224.39,30525.0,224.6,224.67,224.33,224.39,30525.0
2017-09-06 12:10:00,224.4,224.58,224.35,224.54,29905.0,224.4,224.58,224.35,224.54,29905.0
2017-09-06 12:20:00,224.56,224.64,224.38,224.5,16685.0,224.56,224.64,224.38,224.5,16685.0
2017-09-06 12:30:00,224.5,224.66,224.44,224.59,4157.0,224.5,224.66,224.44,224.59,4157.0
2017-09-06 12:40:00,224.59,224.9,224.5,224.9,8797.0,224.59,224.9,224.5,224.9,8797.0
2017-09-06 12:50:00,224.93,225.73,224.92,225.53,28386.0,224.93,225.73,224.92,225.53,28386.0
2017-09-06 13:00:00,225.36,226.08,225.36,225.75,22103.0,225.36,226.08,225.36,225.75,22103.0
2017-09-06 13:10:00,225.61,225.62,225.23,225.37,11481.0,225.61,225.62,225.23,225.37,11481.0
2017-09-06 13:20:00,225.44,225.64,225.03,225.24,5455.0,225.44,225.64,225.03,225.24,5455.0
2017-09-06 13:30:00,225.23,225.42,225.04,225.17,23519.0,225.23,225.42,225.04,225.17,23519.0
2017-09-06 13:40:00,225.02,225.27,224.74,225.21,21094.0,225.02,225.27,224.74,225.21,21094.0
2017-09-06 13:50:00,225.16,225.3,224.73,224.89,55326.0,225.16,225.3,224.73,224.89,55326.0
2017-09-06 14:00:00,224.84,225.0,224.63,224.79,16883.0,224.84,225.0,224.63,224.79,16883.0
2017-09-06 14:10:00,224.81,225.95,224.8,225.71,28481.0,224.81,225.95,224.8,225.71,28481.0
2017-09-06 14:20:00,225.71,225.97,225.57,225.83,19003.0,225.71,225.97,225.57,225.83,19003.0
2017-09-06 14:30:00,225.8,225.96,225.74,225.95,10636.0,225.8,225.96,225.74,225.95,10636.0
2017-09-06 14:40:00,225.88,225.95,225.52,225.62,15216.0,225.88,225.95,225.52,225.62,15216.0
2017-09-06 14:50:00,225.62,225.81,225.42,225.71,12164.0,225.62,225.81,225.42,225.71,12164.0
2017-09-06 15:00:00,225.69,225.8,225.45,225.71,18390.0,225.69,225.8,225.45,225.71,18390.0
2017-09-06 15:10:00,225.64,225.86,225.52,225.82,22445.0,225.64,225.86,225.52,225.82,22445.0
2017-09-06 15:20:00,225.85,226.62,225.82,226.62,38550.0,225.85,226.62,225.82,226.62,38550.0
2017-09-06 15:30:00,226.62,227.23,226.55,227.1,63263.0,226.62,227.23,226.55,227.1,63263.0
2017-09-06 15:40:00,227.09,227.8,227.09,227.8,96806.0,227.09,227.8,227.09,227.8,96806.0
2017-09-06 15:50:00,227.81,228.09,227.64,228.02,148431.0,227.81,228.09,227.64,228.02,148431.0
2017-09-07 09:30:00,228.52,230.72,228.25,230.5,46308.0,228.52,230.72,228.25,230.5,46308.0
2017-09-07 09:40:00,230.62,230.66,229.0,229.49,44208.0,230.62,230.66,229.0,229.49,44208.0
2017-09-07 09:50:00,229.32,230.7,229.31,230.24,27296.0,229.32,230.7,229.31,230.24,27296.0
2017-09-07 10:00:00,230.34,230.57,229.22,230.09,42408.0,230.34,230.57,229.22,230.09,42408.0
2017-09-07 10:10:00,230.14,230.79,229.86,230.57,78750.0,230.14,230.79,229.86,230.57,78750.0
2017-09-07 10:20:00,230.58,231.28,230.19,230.2,19367.0,230.58,231.28,230.19,230.2,19367.0
2017-09-07 10:30:00,230.19,230.45,229.84,230.23,23864.0,230.19,230.45,229.84,230.23,23864.0
2017-09-07 10:40:00,230.26,230.51,229.69,229.99,29690.0,230.26,230.51,229.69,229.99,29690.0
2017-09-07 10:50:00,229.99,230.48,229.68,230.38,14797.0,229.99,230.48,229.68,230.38,14797.0
2017-09-07 11:00:00,230.38,230.8,230.2,230.74,35855.0,230.38,230.8,230.2,230.74,35855.0
2017-09-07 11:10:00,230.74,230.9,230.27,230.67,30183.0,230.74,230.9,230.27,230.67,30183.0
2017-09-07 11:20:00,230.79,230.84,230.3,230.56,33675.0,230.79,230.84,230.3,230.56,33675.0
2017-09-07 11:30:00,230.52,230.52,229.87,230.0,27466.0,230.52,230.52,229.87,230.0,27466.0
2017-09-07 11:40:00,229.95,230.2,229.9,230.2,56454.0,229.95,230.2,229.9,230.2,56454.0
2017-09-07 11:50:00,230.19,230.6,230.0,230.42,39807.0,230.19,230.6,230.0,230.42,39807.0
2017-09-07 12:00:00,230.43,230.7,230.16,230.2,55535.0,230.43,230.7,230.16,230.2,55535.0
2017-09-07 12:10:00,230.29,230.38,230.15,230.32,55177.0,230.29,230.38,230.15,230.32,55177.0
2017-09-07 12:20:00,230.32,230.45,230.08,230.22,25337.0,230.32,230.45,230.08,230.22,25337.0
2017-09-07 12:30:00,230.19,230.46,230.11,230.23,36559.0,230.19,230.46,230.11,230.23,36559.0
2017-09-07 12:40:00,230.22,230.38,230.21,230.38,15772.0,230.22,230.38,230.21,230.38,15772.0
2017-09-07 12:50:00,230.38,230.49,230.28,230.36,20124.0,230.38,230.49,230.28,230.36,20124.0
2017-09-07 13:00:00,230.34,230.34,229.87,229.9,41716.0,230.34,230.34,229.87,229.9,41716.0
2017-09-07 13:10:00,229.95,230.0,229.09,229.21,20594.0,229.95,230.0,229.09,229.21,20594.0
2017-09-07 13:20:00,229.22,229.75,229.12,229.5,20235.0,229.22,229.75,229.12,229.5,20235.0
2017-09-07 13:30:00,229.61,229.61,229.0,229.39,14304.0,229.61,229.61,229.0,229.39,14304.0
2017-09-07 13:40:00,229.34,229.39,228.47,228.77,26886.0,229.34,229.39,228.47,228.77,26886.0
2017-09-07 13:50:00,228.66,229.5,228.59,229.27,16293.0,228.66,229.5,228.59,229.27,16293.0
2017-09-07 14:00:00,229.33,229.69,228.94,229.69,15943.0,229.33,229.69,228.94,229.69,15943.0
2017-09-07 14:10:00,229.66,229.9,229.51,229.76,11101.0,229.66,229.9,229.51,229.76,11101.0
2017-09-07 14:20:00,229.76,230.1,229.63,230.09,15333.0,229.76,230.1,229.63,230.09,15333.0
2017-09-07 14:30:00,230.01,230.15,229.93,230.0,16880.0,230.01,230.15,229.93,230.0,16880.0
2017-09-07 14:40:00,230.0,230.3,229.87,230.26,11125.0,230.0,230.3,229.87,230.26,11125.0
2017-09-07 14:50:00,230.19,230.48,230.0,230.41,18697.0,230.19,230.48,230.0,230.41,18697.0
2017-09-07 15:00:00,230.49,230.6,230.2,230.54,16440.0,230.49,230.6,230.2,230.54,16440.0
2017-09-07 15:10:00,230.54,230.82,230.49,230.73,15773.0,230.54,230.82,230.49,230.73,15773.0
2017-09-07 15:20:00,230.73,230.84,230.48,230.66,24349.0,230.73,230.84,230.48,230.66,24349.0
2017-09-07 15:30:00,230.63,230.69,230.4,230.59,37687.0,230.63,230.69,230.4,230.59,37687.0
2017-09-07 15:40:00,230.59,230.76,230.5,230.61,99532.0,230.59,230.76,230.5,230.61,99532.0
2017-09-07 15:50:00,230.6,230.68,230.38,230.53,77714.0,230.6,230.68,230.38,230.53,77714.0
2017-09-08 09:30:00,229.66,229.66,228.28,229.18,28187.0,229.66,229.66,228.28,229.18,28187.0
2017-09-08 09:40:00,229.03,229.64,229.0,229.02,11703.0,229.03,229.64,229.0,229.02,11703.0
2017-09-08 09:50:00,229.07,229.17,228.52,228.72,32353.0,229.07,229.17,228.52,228.72,32353.0
2017-09-08 10:00:00,228.65,229.3,228.65,229.05,10553.0,228.65,229.3,228.65,229.05,10553.0
2017-09-08 10:10:00,229.03,229.03,228.09,228.3,29816.0,229.03,229.03,228.09,228.3,29816.0
2017-09-08 10:20:00,228.41,229.14,228.0,228.27,16693.0,228.41,229.14,228.0,228.27,16693.0
2017-09-08 10:30:00,228.3,228.74,228.07,228.15,19830.0,228.3,228.74,228.07,228.15,19830.0
2017-09-08 10:40:00,228.15,228.51,228.08,228.33,34001.0,228.15,228.51,228.08,228.33,34001.0
2017-09-08 10:50:00,228.4,228.6,228.25,228.5,19385.0,228.4,228.6,228.25,228.5,19385.0
2017-09-08 11:00:00,228.54,228.8,228.47,228.52,6200.0,228.54,228.8,228.47,228.52,6200.0
2017-09-08 11:10:00,228.5,228.54,227.7,227.7,37037.0,228.5,228.54,227.7,227.7,37037.0
2017-09-08 11:20:00,227.78,228.19,227.71,227.98,20385.0,227.78,228.19,227.71,227.98,20385.0
2017-09-08 11:30:00,228.05,228.49,227.82,228.02,12982.0,228.05,228.49,227.82,228.02,12982.0
2017-09-08 11:40:00,228.0,228.32,227.94,228.05,12118.0,228.0,228.32,227.94,228.05,12118.0
2017-09-08 11:50:00,227.96,228.16,227.83,227.84,27281.0,227.96,228.16,227.83,227.84,27281.0
2017-09-08 12:00:00,227.88,228.07,226.01,226.66,57932.0,227.88,228.07,226.01,226.66,57932.0
2017-09-08 12:10:00,226.55,226.67,226.0,226.1,25867.0,226.55,226.67,226.0,226.1,25867.0
2017-09-08 12:20:00,226.09,226.39,226.01,226.13,26883.0,226.09,226.39,226.01,226.13,26883.0
2017-09-08 12:30:00,226.26,226.59,226.26,226.48,15495.0,226.26,226.59,226.26,226.48,15495.0
2017-09-08 12:40:00,226.45,226.65,226.0,226.55,32467.0,226.45,226.65,226.0,226.55,32467.0
2017-09-08 12:50:00,226.53,226.66,226.4,226.57,14141.0,226.53,226.66,226.4,226.57,14141.0
2017-09-08 13:00:00,226.46,226.83,226.37,226.68,8421.0,226.46,226.83,226.37,226.68,8421.0
2017-09-08 13:10:00,226.7,227.07,226.63,227.07,12515.0,226.7,227.07,226.63,227.07,12515.0
2017-09-08 13:20:00,227.04,227.07,226.81,226.98,5830.0,227.04,227.07,226.81,226.98,5830.0
2017-09-08 13:30:00,226.93,227.06,226.65,226.95,10635.0,226.93,227.06,226.65,226.95,10635.0
2017-09-08 13:40:00,227.0,227.02,226.86,226.94,12524.0,227.0,227.02,226.86,226.94,12524.0
2017-09-08 13:50:00,226.94,227.04,226.86,226.92,11969.0,226.94,227.04,226.86,226.92,11969.0
2017-09-08 14:00:00,226.91,227.07,226.86,226.93,18383.0,226.91,227.07,226.86,226.93,18383.0
2017-09-08 14:10:00,226.93,227.06,226.81,227.06,18599.0,226.93,227.06,226.81,227.06,18599.0
2017-09-08 14:20:00,227.1,227.26,226.85,227.02,7163.0,227.1,227.26,226.85,227.02,7163.0
2017-09-08 14:30:00,227.01,227.2,226.92,227.06,7699.0,227.01,227.2,226.92,227.06,7699.0
2017-09-08 14:40:00,227.06,227.12,226.9,227.07,17162.0,227.06,227.12,226.9,227.07,17162.0
2017-09-08 14:50:00,226.99,227.1,226.5,226.64,27544.0,226.99,227.1,226.5,226.64,27544.0
2017-09-08 15:00:00,226.64,226.68,226.41,226.42,16830.0,226.64,226.68,226.41,226.42,16830.0
2017-09-08 15:10:00,226.43,226.68,226.36,226.59,36211.0,226.43,226.68,226.36,226.59,36211.0
2017-09-08 15:20:00,226.48,226.86,226.4,226.81,42364.0,226.48,226.86,226.4,226.81,42364.0
2017-09-08 15:30:00,226.63,227.11,226.63,227.11,25904.0,226.63,227.11,226.63,227.11,25904.0
2017-09-08 15:40:00,227.11,227.16,226.95,227.07,15695.0,227.11,227.16,226.95,227.07,15695.0
2017-09-08 15:50:00,227.06,227.16,226.91,226.96,46860.0,227.06,227.16,226.91,226.96,46860.0
2017-09-11 09:30:00,227.87,228.87,227.12,227.36,27080.0,227.87,228.87,227.12,227.36,27080.0
2017-09-11 09:40:00,227.53,228.36,227.3,227.88,14133.0,227.53,228.36,227.3,227.88,14133.0
2017-09-11 09:50:00,227.88,228.5,227.67,228.32,27628.0,227.88,228.5,227.67,228.32,27628.0
2017-09-11 10:00:00,228.37,228.69,228.1,228.28,15851.0,228.37,228.69,228.1,228.28,15851.0
2017-09-11 10:10:00,228.16,228.46,228.0,228.46,14412.0,228.16,228.46,228.0,228.46,14412.0
2017-09-11 10:20:00,228.39,228.52,227.77,228.06,12665.0,228.39,228.52,227.77,228.06,12665.0
2017-09-11 10:30:00,228.07,228.66,228.0,228.59,13543.0,228.07,228.66,228.0,228.59,13543.0
2017-09-11 10:40:00,228.54,228.58,228.0,228.16,13725.0,228.54,228.58,228.0,228.16,13725.0
2017-09-11 10:50:00,228.05,228.24,227.98,228.05,6348.0,228.05,228.24,227.98,228.05,6348.0
2017-09-11 11:00:00,228.05,228.64,227.99,228.64,18357.0,228.05,228.64,227.99,228.64,18357.0
2017-09-11 11:10:00,228.51,228.56,227.99,228.16,11492.0,228.51,228.56,227.99,228.16,11492.0
2017-09-11 11:20:00,228.1,228.37,227.98,228.36,10300.0,228.1,228.37,227.98,228.36,10300.0
2017-09-11 11:30:00,228.34,228.49,228.01,228.4,11127.0,228.34,228.49,228.01,228.4,11127.0
2017-09-11 11:40:00,228.25,228.36,228.05,228.33,5825.0,228.25,228.36,228.05,228.33,5825.0
2017-09-11 11:50:00,228.24,228.24,227.81,227.99,14564.0,228.24,228.24,227.81,227.99,14564.0
2017-09-11 12:00:00,228.05,228.25,227.85,228.04,8078.0,228.05,228.25,227.85,228.04,8078.0
2017-09-11 12:10:00,228.0,228.27,227.9,228.18,7756.0,228.0,228.27,227.9,228.18,7756.0
2017-09-11 12:20:00,228.11,228.25,227.83,227.9,22600.0,228.11,228.25,227.83,227.9,22600.0
2017-09-11 12:30:00,227.86,228.01,227.7,227.72,4548.0,227.86,228.01,227.7,227.72,4548.0
2017-09-11 12:40:00,227.86,227.96,227.55,227.55,4890.0,227.86,227.96,227.55,227.55,4890.0
2017-09-11 12:50:00,227.6,227.67,227.43,227.61,13291.0,227.6,227.67,227.43,227.61,13291.0
2017-09-11 13:00:00,227.6,227.84,227.33,227.34,10586.0,227.6,227.84,227.33,227.34,10586.0
2017-09-11 13:10:00,227.28,227.69,227.22,227.55,20485.0,227.28,227.69,227.22,227.55,20485.0
2017-09-11 13:20:00,227.69,227.9,227.56,227.78,8832.0,227.69,227.9,227.56,227.78,8832.0
2017-09-11 13:30:00,227.84,228.11,227.81,227.89,10900.0,227.84,228.11,227.81,227.89,10900.0
2017-09-11 13:40:00,228.03,228.18,227.87,228.0,5067.0,228.03,228.18,227.87,228.0,5067.0
2017-09-11 13:50:00,228.07,228.34,227.86,228.34,13430.0,228.07,228.34,227.86,228.34,13430.0
2017-09-11 14:00:00,228.33,228.4,228.21,228.36,7178.0,228.33,228.4,228.21,228.36,7178.0
2017-09-11 14:10:00,228.25,228.58,228.25,228.53,4946.0,228.25,228.58,228.25,228.53,4946.0
2017-09-11 14:20:00,228.55,228.88,228.55,228.74,17759.0,228.55,228.88,228.55,228.74,17759.0
2017-09-11 14:30:00,228.65,228.71,228.35,228.36,8573.0,228.65,228.71,228.35,228.36,8573.0
2017-09-11 14:40:00,228.4,228.59,228.3,228.48,6801.0,228.4,228.59,228.3,228.48,6801.0
2017-09-11 14:50:00,228.55,228.74,228.14,228.14,11236.0,228.55,228.74,228.14,228.14,11236.0
2017-09-11 15:00:00,228.11,228.33,228.05,228.25,7310.0,228.11,228.33,228.05,228.25,7310.0
2017-09-11 15:10:00,228.12,228.42,228.0,228.28,13876.0,228.12,228.42,228.0,228.28,13876.0
2017-09-11 15:20:00,228.35,228.4,228.21,228.36,12527.0,228.35,228.4,228.21,228.36,12527.0
2017-09-11 15:30:00,228.36,228.73,228.24,228.73,11747.0,228.36,228.73,228.24,228.73,11747.0
2017-09-11 15:40:00,228.73,228.75,228.35,228.74,22098.0,228.73,228.75,228.35,228.74,22098.0
2017-09-11 15:50:00,228.71,228.72,228.47,228.61,51572.0,228.71,228.72,228.47,228.61,51572.0
2017-09-12 09:30:00,229.54,229.56,226.68,227.46,50363.0,229.54,229.56,226.68,227.46,50363.0
2017-09-12 09:40:00,227.57,227.96,227.15,227.76,11807.0,227.57,227.96,227.15,227.76,11807.0
2017-09-12 09:50:00,227.78,228.78,227.71,228.07,12421.0,227.78,228.78,227.71,228.07,12421.0
2017-09-12 10:00:00,228.1,228.47,227.97,228.15,14253.0,228.1,228.47,227.97,228.15,14253.0
2017-09-12 10:10:00,228.16,228.21,227.58,228.15,22450.0,228.16,228.21,227.58,228.15,22450.0
2017-09-12 10:20:00,227.99,228.24,227.72,227.97,21213.0,227.99,228.24,227.72,227.97,21213.0
2017-09-12 10:30:00,228.05,228.1,227.5,227.59,16048.0,228.05,228.1,227.5,227.59,16048.0
2017-09-12 10:40:00,227.68,228.27,226.89,227.31,37313.0,227.68,228.27,226.89,227.31,37313.0
2017-09-12 10:50:00,227.23,227.37,226.97,227.36,11516.0,227.23,227.37,226.97,227.36,11516.0
2017-09-12 11:00:00,227.25,228.0,227.06,227.68,8548.0,227.25,228.0,227.06,227.68,8548.0
2017-09-12 11:10:00,227.81,227.98,227.27,227.5,8303.0,227.81,227.98,227.27,227.5,8303.0
2017-09-12 11:20:00,227.5,227.9,227.31,227.41,6940.0,227.5,227.9,227.31,227.41,6940.0
2017-09-12 11:30:00,227.38,227.39,227.01,227.08,7669.0,227.38,227.39,227.01,227.08,7669.0
2017-09-12 11:40:00,227.08,227.55,227.01,227.25,15801.0,227.08,227.55,227.01,227.25,15801.0
2017-09-12 11:50:00,227.27,227.57,227.04,227.34,12296.0,227.27,227.57,227.04,227.34,12296.0
2017-09-12 12:00:00,227.27,227.47,227.05,227.16,18397.0,227.27,227.47,227.05,227.16,18397.0
2017-09-12 12:10:00,227.28,227.46,227.19,227.41,9978.0,227.28,227.46,227.19,227.41,9978.0
2017-09-12 12:20:00,227.41,228.28,227.24,228.24,54774.0,227.41,228.28,227.24,228.24,54774.0
2017-09-12 12:30:00,228.24,228.61,228.06,228.1,14670.0,228.24,228.61,228.06,228.1,14670.0
2017-09-12 12:40:00,228.17,228.55,227.99,228.01,7661.0,228.17,228.55,227.99,228.01,7661.0
2017-09-12 12:50:00,227.98,228.71,227.95,228.41,77542.0,227.98,228.71,227.95,228.41,77542.0
2017-09-12 13:00:00,228.44,228.44,227.96,228.19,12802.0,228.44,228.44,227.96,228.19,12802.0
2017-09-12 13:10:00,228.28,228.3,227.82,227.82,7425.0,228.28,228.3,227.82,227.82,7425.0
2017-09-12 13:20:00,227.82,227.96,227.44,227.68,20911.0,227.82,227.96,227.44,227.68,20911.0
2017-09-12 13:30:00,227.63,227.8,227.4,227.4,4848.0,227.63,227.8,227.4,227.4,4848.0
2017-09-12 13:40:00,227.47,227.64,227.42,227.59,17391.0,227.47,227.64,227.42,227.59,17391.0
2017-09-12 13:50:00,227.67,227.72,227.4,227.53,6703.0,227.67,227.72,227.4,227.53,6703.0
2017-09-12 14:00:00,227.44,227.51,226.78,226.93,16442.0,227.44,227.51,226.78,226.93,16442.0
2017-09-12 14:10:00,226.93,227.02,226.73,227.0,8044.0,226.93,227.02,226.73,227.0,8044.0
2017-09-12 14:20:00,226.97,227.02,226.32,226.44,19763.0,226.97,227.02,226.32,226.44,19763.0
2017-09-12 14:30:00,226.48,226.82,226.41,226.54,7617.0,226.48,226.82,226.41,226.54,7617.0
2017-09-12 14:40:00,226.47,226.53,226.28,226.31,8359.0,226.47,226.53,226.28,226.31,8359.0
2017-09-12 14:50:00,226.33,226.33,225.52,225.64,24365.0,226.33,226.33,225.52,225.64,24365.0
2017-09-12 15:00:00,225.63,226.16,225.58,226.16,23903.0,225.63,226.16,225.58,226.16,23903.0
2017-09-12 15:10:00,226.13,226.25,225.96,225.96,15050.0,226.13,226.25,225.96,225.96,15050.0
2017-09-12 15:20:00,226.02,226.26,225.88,226.12,38279.0,226.02,226.26,225.88,226.12,38279.0
2017-09-12 15:30:00,226.15,226.53,226.08,226.41,35078.0,226.15,226.53,226.08,226.41,35078.0
2017-09-12 15:40:00,226.43,226.54,226.21,226.21,25981.0,226.43,226.54,226.21,226.21,25981.0
2017-09-12 15:50:00,226.64,226.98,226.23,226.88,75489.0,226.64,226.98,226.23,226.88,75489.0
2017-09-13 09:30:00,225.98,227.06,225.98,226.54,17227.0,225.98,227.06,225.98,226.54,17227.0
2017-09-13 09:40:00,226.57,226.88,226.48,226.8,6437.0,226.57,226.88,226.48,226.8,6437.0
2017-09-13 09:50:00,226.89,227.24,226.53,226.83,8900.0,226.89,227.24,226.53,226.83,8900.0
2017-09-13 10:00:00,226.82,226.82,226.44,226.58,10395.0,226.82,226.82,226.44,226.58,10395.0
2017-09-13 10:10:00,226.61,226.84,226.39,226.58,9288.0,226.61,226.84,226.39,226.58,9288.0
2017-09-13 10:20:00,226.68,226.91,226.37,226.8,8157.0,226.68,226.91,226.37,226.8,8157.0
2017-09-13 10:30:00,226.91,227.69,226.9,227.29,15157.0,226.91,227.69,226.9,227.29,15157.0
2017-09-13 10:40:00,227.35,227.35,226.49,226.49,14878.0,227.35,227.35,226.49,226.49,14878.0
2017-09-13 10:50:00,226.49,227.18,226.3,227.18,12490.0,226.49,227.18,226.3,227.18,12490.0
2017-09-13 11:00:00,227.28,227.33,226.57,226.66,8864.0,227.28,227.33,226.57,226.66,8864.0
2017-09-13 11:10:00,226.48,226.88,226.47,226.79,10807.0,226.48,226.88,226.47,226.79,10807.0
2017-09-13 11:20:00,226.79,226.8,226.34,226.42,24200.0,226.79,226.8,226.34,226.42,24200.0
2017-09-13 11:30:00,226.36,226.44,226.0,226.36,22237.0,226.36,226.44,226.0,226.36,22237.0
2017-09-13 11:40:00,226.36,226.56,226.14,226.33,26630.0,226.36,226.56,226.14,226.33,26630.0
2017-09-13 11:50:00,226.27,226.38,226.14,226.19,18895.0,226.27,226.38,226.14,226.19,18895.0
2017-09-13 12:00:00,226.17,226.23,225.76,225.77,10017.0,226.17,226.23,225.76,225.77,10017.0
2017-09-13 12:10:00,225.82,226.07,225.71,225.97,21902.0,225.82,226.07,225.71,225.97,21902.0
2017-09-13 12:20:00,225.96,226.0,225.85,225.99,8300.0,225.96,226.0,225.85,225.99,8300.0
2017-09-13 12:30:00,225.95,226.13,225.93,226.05,6652.0,225.95,226.13,225.93,226.05,6652.0
2017-09-13 12:40:00,226.09,226.17,225.93,226.17,7579.0,226.09,226.17,225.93,226.17,7579.0
2017-09-13 12:50:00,226.09,226.13,225.93,225.98,21894.0,226.09,226.13,225.93,225.98,21894.0
2017-09-13 13:00:00,225.95,226.05,225.83,226.0,16871.0,225.95,226.05,225.83,226.0,16871.0
2017-09-13 13:10:00,226.0,226.05,225.89,226.05,26709.0,226.0,226.05,225.89,226.05,26709.0
2017-09-13 13:20:00,226.07,226.08,225.92,225.93,14742.0,226.07,226.08,225.92,225.93,14742.0
2017-09-13 13:30:00,225.95,226.08,225.9,226.08,5784.0,225.95,226.08,225.9,226.08,5784.0
2017-09-13 13:40:00,226.08,226.08,225.89,226.01,17920.0,226.08,226.08,225.89,226.01,17920.0
2017-09-13 13:50:00,226.04,226.17,225.93,226.01,11886.0,226.04,226.17,225.93,226.01,11886.0
2017-09-13 14:00:00,226.02,226.21,225.92,226.21,6748.0,226.02,226.21,225.92,226.21,6748.0
2017-09-13 14:10:00,226.21,226.3,226.06,226.09,3308.0,226.21,226.3,226.06,226.09,3308.0
2017-09-13 14:20:00,226.09,226.18,225.99,226.04,4235.0,226.09,226.18,225.99,226.04,4235.0
2017-09-13 14:30:00,226.04,226.1,225.97,226.0,6059.0,226.04,226.1,225.97,226.0,6059.0
2017-09-13 14:40:00,226.07,226.29,225.93,226.24,5050.0,226.07,226.29,225.93,226.24,5050.0
2017-09-13 14:50:00,226.29,226.34,226.11,226.34,9175.0,226.29,226.34,226.11,226.34,9175.0
2017-09-13 15:00:00,226.31,226.53,226.24,226.24,10646.0,226.31,226.53,226.24,226.24,10646.0
2017-09-13 15:10:00,226.22,226.55,226.2,226.55,9099.0,226.22,226.55,226.2,226.55,9099.0
2017-09-13 15:20:00,226.5,226.56,226.39,226.56,8721.0,226.5,226.56,226.39,226.56,8721.0
2017-09-13 15:30:00,226.58,226.61,226.26,226.26,10987.0,226.58,226.61,226.26,226.26,10987.0
2017-09-13 15:40:00,226.31,226.59,226.28,226.5,36165.0,226.31,226.59,226.28,226.5,36165.0
2017-09-13 15:50:00,226.57,226.73,226.34,226.41,50575.0,226.57,226.73,226.34,226.41,50575.0
2017-09-14 09:30:00,225.34,226.03,224.47,224.84,47047.0,225.34,226.03,224.47,224.84,47047.0
2017-09-14 09:40:00,224.94,225.29,224.39,225.02,35903.0,224.94,225.29,224.39,225.02,35903.0
2017-09-14 09:50:00,225.2,225.28,224.89,225.04,10050.0,225.2,225.28,224.89,225.04,10050.0
2017-09-14 10:00:00,225.11,225.47,224.76,224.99,58631.0,225.11,225.47,224.76,224.99,58631.0
2017-09-14 10:10:00,224.96,225.28,224.61,224.88,32514.0,224.96,225.28,224.61,224.88,32514.0
2017-09-14 10:20:00,224.84,224.93,223.42,223.44,34678.0,224.84,224.93,223.42,223.44,34678.0
2017-09-14 10:30:00,223.49,223.84,223.15,223.66,57132.0,223.49,223.84,223.15,223.66,57132.0
2017-09-14 10:40:00,223.59,224.18,223.46,224.18,24496.0,223.59,224.18,223.46,224.18,24496.0
2017-09-14 10:50:00,224.24,224.52,223.8,224.51,77401.0,224.24,224.52,223.8,224.51,77401.0
2017-09-14 11:00:00,224.52,224.56,224.17,224.41,36071.0,224.52,224.56,224.17,224.41,36071.0
2017-09-14 11:10:00,224.44,224.76,224.18,224.68,11339.0,224.44,224.76,224.18,224.68,11339.0
2017-09-14 11:20:00,224.57,225.13,224.52,225.13,25605.0,224.57,225.13,224.52,225.13,25605.0
2017-09-14 11:30:00,225.09,225.11,224.65,225.0,57093.0,225.09,225.11,224.65,225.0,57093.0
2017-09-14 11:40:00,224.95,224.98,224.34,224.45,22968.0,224.95,224.98,224.34,224.45,22968.0
2017-09-14 11:50:00,224.37,224.51,223.88,223.94,65700.0,224.37,224.51,223.88,223.94,65700.0
2017-09-14 12:00:00,223.89,223.9,223.68,223.78,14416.0,223.89,223.9,223.68,223.78,14416.0
2017-09-14 12:10:00,223.76,223.98,223.66,223.71,6856.0,223.76,223.98,223.66,223.71,6856.0
2017-09-14 12:20:00,223.59,223.78,223.54,223.77,15798.0,223.59,223.78,223.54,223.77,15798.0
2017-09-14 12:30:00,223.71,223.89,223.63,223.67,10643.0,223.71,223.89,223.63,223.67,10643.0
2017-09-14 12:40:00,223.6,223.79,223.55,223.63,9785.0,223.6,223.79,223.55,223.63,9785.0
2017-09-14 12:50:00,223.6,223.7,223.09,223.27,12397.0,223.6,223.7,223.09,223.27,12397.0
2017-09-14 13:00:00,223.26,223.46,223.01,223.46,113329.0,223.26,223.46,223.01,223.46,113329.0
2017-09-14 13:10:00,223.64,223.68,223.38,223.46,7764.0,223.64,223.68,223.38,223.46,7764.0
2017-09-14 13:20:00,223.38,223.57,223.34,223.49,10794.0,223.38,223.57,223.34,223.49,10794.0
2017-09-14 13:30:00,223.42,223.6,223.35,223.55,4625.0,223.42,223.6,223.35,223.55,4625.0
2017-09-14 13:40:00,223.54,223.54,223.26,223.35,5719.0,223.54,223.54,223.26,223.35,5719.0
2017-09-14 13:50:00,223.24,223.3,223.11,223.16,7043.0,223.24,223.3,223.11,223.16,7043.0
2017-09-14 14:00:00,223.13,223.3,223.06,223.28,16078.0,223.13,223.3,223.06,223.28,16078.0
2017-09-14 14:10:00,223.21,223.27,222.81,222.97,19901.0,223.21,223.27,222.81,222.97,19901.0
2017-09-14 14:20:00,222.92,223.0,222.13,222.33,39025.0,222.92,223.0,222.13,222.33,39025.0
2017-09-14 14:30:00,222.32,222.32,221.69,221.96,60554.0,222.32,222.32,221.69,221.96,60554.0
2017-09-14 14:40:00,221.93,222.62,221.93,222.55,19746.0,221.93,222.62,221.93,222.55,19746.0
2017-09-14 14:50:00,222.57,222.63,222.19,222.51,10923.0,222.57,222.63,222.19,222.51,10923.0
2017-09-14 15:00:00,222.45,222.64,222.32,222.45,11712.0,222.45,222.64,222.32,222.45,11712.0
2017-09-14 15:10:00,222.49,222.62,222.33,222.5,17614.0,222.49,222.62,222.33,222.5,17614.0
2017-09-14 15:20:00,222.53,223.27,222.51,223.27,38276.0,222.53,223.27,222.51,223.27,38276.0
2017-09-14 15:30:00,223.25,223.39,223.0,223.37,30160.0,223.25,223.39,223.0,223.37,30160.0
2017-09-14 15:40:00,223.37,223.76,223.33,223.74,35432.0,223.37,223.76,223.33,223.74,35432.0
2017-09-14 15:50:00,223.79,224.28,223.77,223.93,73031.0,223.79,224.28,223.77,223.93,73031.0
2017-09-15 09:30:00,223.49,224.0,222.81,223.12,85245.0,223.49,224.0,222.81,223.12,85245.0
2017-09-15 09:40:00,223.1,224.5,223.08,224.41,18691.0,223.1,224.5,223.08,224.41,18691.0
2017-09-15 09:50:00,224.57,224.57,223.8,223.95,8859.0,224.57,224.57,223.8,223.95,8859.0
2017-09-15 10:00:00,223.84,224.1,223.53,223.53,15901.0,223.84,224.1,223.53,223.53,15901.0
2017-09-15 10:10:00,223.47,223.47,222.84,223.08,8146.0,223.47,223.47,222.84,223.08,8146.0
2017-09-15 10:20:00,223.12,223.74,223.08,223.36,12107.0,223.12,223.74,223.08,223.36,12107.0
2017-09-15 10:30:00,223.35,223.59,223.31,223.49,10789.0,223.35,223.59,223.31,223.49,10789.0
2017-09-15 10:40:00,223.51,223.95,223.5,223.89,5600.0,223.51,223.95,223.5,223.89,5600.0
2017-09-15 10:50:00,223.77,224.29,223.77,223.9,6642.0,223.77,224.29,223.77,223.9,6642.0
2017-09-15 11:00:00,223.9,223.9,223.45,223.75,10540.0,223.9,223.9,223.45,223.75,10540.0
2017-09-15 11:10:00,223.82,223.99,223.52,223.87,9504.0,223.82,223.99,223.52,223.87,9504.0
2017-09-15 11:20:00,223.74,224.14,223.74,223.84,11361.0,223.74,224.14,223.74,223.84,11361.0
2017-09-15 11:30:00,223.89,224.04,223.84,223.88,15702.0,223.89,224.04,223.84,223.88,15702.0
2017-09-15 11:40:00,223.83,223.96,223.73,223.92,3600.0,223.83,223.96,223.73,223.92,3600.0
2017-09-15 11:50:00,223.93,224.0,223.74,223.99,8040.0,223.93,224.0,223.74,223.99,8040.0
2017-09-15 12:00:00,223.93,224.14,223.85,223.96,5390.0,223.93,224.14,223.85,223.96,5390.0
2017-09-15 12:10:00,224.0,224.29,223.97,224.12,6700.0,224.0,224.29,223.97,224.12,6700.0
2017-09-15 12:20:00,224.18,224.36,224.06,224.08,2200.0,224.18,224.36,224.06,224.08,2200.0
2017-09-15 12:30:00,224.17,224.38,224.13,224.14,3290.0,224.17,224.38,224.13,224.14,3290.0
2017-09-15 12:40:00,224.21,224.34,224.16,224.34,2341.0,224.21,224.34,224.16,224.34,2341.0
2017-09-15 12:50:00,224.22,224.32,224.14,224.17,2747.0,224.22,224.32,224.14,224.17,2747.0
2017-09-15 13:00:00,224.17,224.23,224.14,224.23,2500.0,224.17,224.23,224.14,224.23,2500.0
2017-09-15 13:10:00,224.17,224.17,223.89,223.89,4189.0,224.17,224.17,223.89,223.89,4189.0
2017-09-15 13:20:00,223.9,224.0,223.8,223.86,7218.0,223.9,224.0,223.8,223.86,7218.0
2017-09-15 13:30:00,223.9,223.95,223.79,223.87,13556.0,223.9,223.95,223.79,223.87,13556.0
2017-09-15 13:40:00,223.81,223.83,223.62,223.72,22045.0,223.81,223.83,223.62,223.72,22045.0
2017-09-15 13:50:00,223.71,223.82,223.4,223.52,22153.0,223.71,223.82,223.4,223.52,22153.0
2017-09-15 14:00:00,223.56,223.84,223.47,223.83,5488.0,223.56,223.84,223.47,223.83,5488.0
2017-09-15 14:10:00,223.82,223.93,223.53,223.53,3476.0,223.82,223.93,223.53,223.53,3476.0
2017-09-15 14:20:00,223.47,223.78,223.45,223.78,9382.0,223.47,223.78,223.45,223.78,9382.0
2017-09-15 14:30:00,223.79,223.79,223.47,223.55,4499.0,223.79,223.79,223.47,223.55,4499.0
2017-09-15 14:40:00,223.46,223.71,223.46,223.71,6000.0,223.46,223.71,223.46,223.71,6000.0
2017-09-15 14:50:00,223.7,223.76,223.58,223.65,15234.0,223.7,223.76,223.58,223.65,15234.0
2017-09-15 15:00:00,223.63,223.86,223.62,223.74,22891.0,223.63,223.86,223.62,223.74,22891.0
2017-09-15 15:10:00,223.72,223.72,223.53,223.62,16334.0,223.72,223.72,223.53,223.62,16334.0
2017-09-15 15:20:00,223.58,223.78,223.55,223.65,8496.0,223.58,223.78,223.55,223.65,8496.0
2017-09-15 15:30:00,223.66,224.0,223.62,223.91,8789.0,223.66,224.0,223.62,223.91,8789.0
2017-09-15 15:40:00,223.96,224.3,223.88,224.3,19411.0,223.96,224.3,223.88,224.3,19411.0
2017-09-15 15:50:00,224.33,224.88,224.3,224.66,85692.0,224.33,224.88,224.3,224.66,85692.0
2017-09-18 09:30:00,225.73,226.5,225.34,226.36,31942.0,225.73,226.5,225.34,226.36,31942.0
2017-09-18 09:40:00,226.48,226.71,225.84,226.59,21042.0,226.48,226.71,225.84,226.59,21042.0
2017-09-18 09:50:00,226.5,226.85,225.76,225.92,43023.0,226.5,226.85,225.76,225.92,43023.0
2017-09-18 10:00:00,225.91,226.0,225.61,225.74,23004.0,225.91,226.0,225.61,225.74,23004.0
2017-09-18 10:10:00,225.7,226.5,225.33,226.4,36356.0,225.7,226.5,225.33,226.4,36356.0
2017-09-18 10:20:00,226.4,226.75,226.18,226.74,12173.0,226.4,226.75,226.18,226.74,12173.0
2017-09-18 10:30:00,226.75,226.94,226.54,226.62,9034.0,226.75,226.94,226.54,226.62,9034.0
2017-09-18 10:40:00,226.66,226.82,226.14,226.18,12993.0,226.66,226.82,226.14,226.18,12993.0
2017-09-18 10:50:00,226.26,226.45,226.17,226.22,11100.0,226.26,226.45,226.17,226.22,11100.0
2017-09-18 11:00:00,226.27,226.67,226.21,226.35,8688.0,226.27,226.67,226.21,226.35,8688.0
2017-09-18 11:10:00,226.27,226.41,226.1,226.25,17607.0,226.27,226.41,226.1,226.25,17607.0
2017-09-18 11:20:00,226.32,226.44,226.11,226.27,12354.0,226.32,226.44,226.11,226.27,12354.0
2017-09-18 11:30:00,226.2,226.31,225.75,225.9,20361.0,226.2,226.31,225.75,225.9,20361.0
2017-09-18 11:40:00,225.91,226.45,225.91,226.2,17221.0,225.91,226.45,225.91,226.2,17221.0
2017-09-18 11:50:00,226.22,226.25,225.99,226.04,8038.0,226.22,226.25,225.99,226.04,8038.0
2017-09-18 12:00:00,225.83,225.97,225.58,225.58,7724.0,225.83,225.97,225.58,225.58,7724.0
2017-09-18 12:10:00,225.58,225.91,225.42,225.83,15792.0,225.58,225.91,225.42,225.83,15792.0
2017-09-18 12:20:00,225.75,226.06,225.5,225.95,13046.0,225.75,226.06,225.5,225.95,13046.0
2017-09-18 12:30:00,225.96,226.67,225.95,226.65,14092.0,225.96,226.67,225.95,226.65,14092.0
2017-09-18 12:40:00,226.73,227.25,226.6,227.18,9871.0,226.73,227.25,226.6,227.18,9871.0
2017-09-18 12:50:00,227.14,227.49,227.05,227.44,8234.0,227.14,227.49,227.05,227.44,8234.0
2017-09-18 13:00:00,227.42,227.77,227.31,227.31,12155.0,227.42,227.77,227.31,227.31,12155.0
2017-09-18 13:10:00,227.38,227.48,227.16,227.41,6542.0,227.38,227.48,227.16,227.41,6542.0
2017-09-18 13:20:00,227.34,227.34,226.85,227.0,19364.0,227.34,227.34,226.85,227.0,19364.0
2017-09-18 13:30:00,226.96,227.76,226.96,227.76,30540.0,226.96,227.76,226.96,227.76,30540.0
2017-09-18 13:40:00,227.81,228.43,227.72,228.32,14438.0,227.81,228.43,227.72,228.32,14438.0
2017-09-18 13:50:00,228.33,228.6,228.24,228.49,8894.0,228.33,228.6,228.24,228.49,8894.0
2017-09-18 14:00:00,228.4,228.69,228.28,228.3,9185.0,228.4,228.69,228.28,228.3,9185.0
2017-09-18 14:10:00,228.28,228.28,227.7,227.7,12121.0,228.28,228.28,227.7,227.7,12121.0
2017-09-18 14:20:00,227.71,228.19,227.65,228.19,10110.0,227.71,228.19,227.65,228.19,10110.0
2017-09-18 14:30:00,228.21,228.29,227.84,227.86,15120.0,228.21,228.29,227.84,227.86,15120.0
2017-09-18 14:40:00,227.74,228.02,227.49,227.79,23009.0,227.74,228.02,227.49,227.79,23009.0
2017-09-18 14:50:00,227.79,227.83,227.35,227.71,15414.0,227.79,227.83,227.35,227.71,15414.0
2017-09-18 15:00:00,227.61,228.03,227.59,228.03,22674.0,227.61,228.03,227.59,228.03,22674.0
2017-09-18 15:10:00,228.2,228.25,227.74,227.85,19736.0,228.2,228.25,227.74,227.85,19736.0
2017-09-18 15:20:00,227.89,228.18,227.8,227.83,24194.0,227.89,228.18,227.8,227.83,24194.0
2017-09-18 15:30:00,227.87,227.9,227.68,227.75,18679.0,227.87,227.9,227.68,227.75,18679.0
2017-09-18 15:40:00,227.75,227.75,227.28,227.36,29755.0,227.75,227.75,227.28,227.36,29755.0
2017-09-18 15:50:00,227.32,227.36,226.93,227.08,56912.0,227.32,227.36,226.93,227.08,56912.0
2017-09-19 09:30:00,227.38,227.55,226.06,226.18,19169.0,227.38,227.55,226.06,226.18,19169.0
2017-09-19 09:40:00,226.7,227.26,226.14,226.89,9675.0,226.7,227.26,226.14,226.89,9675.0
2017-09-19 09:50:00,226.8,226.8,225.35,225.41,11549.0,226.8,226.8,225.35,225.41,11549.0
2017-09-19 10:00:00,225.31,225.63,225.25,225.54,14787.0,225.31,225.63,225.25,225.54,14787.0
2017-09-19 10:10:00,225.48,225.54,224.21,224.62,13431.0,225.48,225.54,224.21,224.62,13431.0
2017-09-19 10:20:00,224.58,225.39,224.47,225.27,9302.0,224.58,225.39,224.47,225.27,9302.0
2017-09-19 10:30:00,225.18,225.31,224.32,224.5,13533.0,225.18,225.31,224.32,224.5,13533.0
2017-09-19 10:40:00,224.63,224.64,224.02,224.22,10568.0,224.63,224.64,224.02,224.22,10568.0
2017-09-19 10:50:00,224.22,224.99,223.89,224.79,18435.0,224.22,224.99,223.89,224.79,18435.0
2017-09-19 11:00:00,224.79,224.79,223.89,224.21,7711.0,224.79,224.79,223.89,224.21,7711.0
2017-09-19 11:10:00,224.11,224.24,223.61,224.0,7285.0,224.11,224.24,223.61,224.0,7285.0
2017-09-19 11:20:00,223.9,224.32,223.8,224.09,4900.0,223.9,224.32,223.8,224.09,4900.0
2017-09-19 11:30:00,224.14,224.49,224.11,224.49,3414.0,224.14,224.49,224.11,224.49,3414.0
2017-09-19 11:40:00,224.48,224.6,224.24,224.44,4873.0,224.48,224.6,224.24,224.44,4873.0
2017-09-19 11:50:00,224.23,224.31,223.81,223.91,4284.0,224.23,224.31,223.81,223.91,4284.0
2017-09-19 12:00:00,223.83,224.25,223.83,224.2,3000.0,223.83,224.25,223.83,224.2,3000.0
2017-09-19 12:10:00,224.19,224.19,223.99,224.05,4566.0,224.19,224.19,223.99,224.05,4566.0
2017-09-19 12:20:00,224.08,224.54,224.07,224.36,5148.0,224.08,224.54,224.07,224.36,5148.0
2017-09-19 12:30:00,224.26,224.36,224.08,224.08,1800.0,224.26,224.36,224.08,224.08,1800.0
2017-09-19 12:40:00,224.14,224.2,223.97,224.03,3788.0,224.14,224.2,223.97,224.03,3788.0
2017-09-19 12:50:00,223.95,224.3,223.87,224.3,14697.0,223.95,224.3,223.87,224.3,14697.0
2017-09-19 13:00:00,224.36,224.88,224.36,224.64,6900.0,224.36,224.88,224.36,224.64,6900.0
2017-09-19 13:10:00,224.78,224.92,224.26,224.26,4180.0,224.78,224.92,224.26,224.26,4180.0
2017-09-19 13:20:00,224.43,224.52,224.24,224.48,8477.0,224.43,224.52,224.24,224.48,8477.0
2017-09-19 13:30:00,224.47,224.52,224.36,224.47,8334.0,224.47,224.52,224.36,224.47,8334.0
2017-09-19 13:40:00,224.4,224.62,224.4,224.6,28434.0,224.4,224.62,224.4,224.6,28434.0
2017-09-19 13:50:00,224.51,224.57,224.28,224.28,8722.0,224.51,224.57,224.28,224.28,8722.0
2017-09-19 14:00:00,224.26,224.5,224.17,224.44,6623.0,224.26,224.5,224.17,224.44,6623.0
2017-09-19 14:10:00,224.45,224.48,224.18,224.26,8600.0,224.45,224.48,224.18,224.26,8600.0
2017-09-19 14:20:00,224.22,224.41,223.87,223.87,11874.0,224.22,224.41,223.87,223.87,11874.0
2017-09-19 14:30:00,223.84,224.21,223.67,223.67,11592.0,223.84,224.21,223.67,223.67,11592.0
2017-09-19 14:40:00,223.61,223.72,223.29,223.29,7345.0,223.61,223.72,223.29,223.29,7345.0
2017-09-19 14:50:00,223.28,223.46,223.01,223.11,10827.0,223.28,223.46,223.01,223.11,10827.0
2017-09-19 15:00:00,223.06,223.06,222.65,222.87,15896.0,223.06,223.06,222.65,222.87,15896.0
2017-09-19 15:10:00,222.84,223.1,222.8,222.9,12416.0,222.84,223.1,222.8,222.9,12416.0
2017-09-19 15:20:00,222.97,223.12,222.63,223.09,15354.0,222.97,223.12,222.63,223.09,15354.0
2017-09-19 15:30:00,223.03,223.1,222.92,223.03,12982.0,223.03,223.1,222.92,223.03,12982.0
2017-09-19 15:40:00,223.03,224.31,223.02,224.19,49717.0,223.03,224.31,223.02,224.19,49717.0
2017-09-19 15:50:00,224.08,224.58,224.07,224.45,95350.0,224.08,224.58,224.07,224.45,95350.0
2017-09-20 09:30:00,223.89,223.89,221.88,222.95,17429.0,223.89,223.89,221.88,222.95,17429.0
2017-09-20 09:40:00,223.08,223.78,222.72,223.42,11103.0,223.08,223.78,222.72,223.42,11103.0
2017-09-20 09:50:00,223.58,224.53,223.54,224.46,9194.0,223.58,224.53,223.54,224.46,9194.0
2017-09-20 10:00:00,224.43,225.28,224.26,225.28,12084.0,224.43,225.28,224.26,225.28,12084.0
2017-09-20 10:10:00,225.12,226.23,225.12,226.23,5946.0,225.12,226.23,225.12,226.23,5946.0
2017-09-20 10:20:00,226.23,226.6,225.64,226.02,9211.0,226.23,226.6,225.64,226.02,9211.0
2017-09-20 10:30:00,226.12,226.37,225.85,226.37,11161.0,226.12,226.37,225.85,226.37,11161.0
2017-09-20 10:40:00,226.39,226.59,225.95,226.59,7968.0,226.39,226.59,225.95,226.59,7968.0
2017-09-20 10:50:00,226.47,226.92,225.26,225.34,18908.0,226.47,226.92,225.26,225.34,18908.0
2017-09-20 11:00:00,225.44,225.5,224.64,224.95,6904.0,225.44,225.5,224.64,224.95,6904.0
2017-09-20 11:10:00,224.9,224.95,224.52,224.61,12766.0,224.9,224.95,224.52,224.61,12766.0
2017-09-20 11:20:00,224.59,224.6,223.64,224.16,18175.0,224.59,224.6,223.64,224.16,18175.0
2017-09-20 11:30:00,224.28,224.94,224.08,224.19,12298.0,224.28,224.94,224.08,224.19,12298.0
2017-09-20 11:40:00,224.19,224.49,224.16,224.49,4500.0,224.19,224.49,224.16,224.49,4500.0
2017-09-20 11:50:00,224.49,224.51,224.11,224.47,6288.0,224.49,224.51,224.11,224.47,6288.0
2017-09-20 12:00:00,224.32,224.7,224.31,224.32,4816.0,224.32,224.7,224.31,224.32,4816.0
2017-09-20 12:10:00,224.31,224.61,224.31,224.49,5257.0,224.31,224.61,224.31,224.49,5257.0
2017-09-20 12:20:00,224.49,224.98,224.46,224.66,4700.0,224.49,224.98,224.46,224.66,4700.0
2017-09-20 12:30:00,224.7,224.95,224.08,224.14,5950.0,224.7,224.95,224.08,224.14,5950.0
2017-09-20 12:40:00,224.1,224.79,224.1,224.44,4650.0,224.1,224.79,224.1,224.44,4650.0
2017-09-20 12:50:00,224.36,224.47,224.13,224.29,3200.0,224.36,224.47,224.13,224.29,3200.0
2017-09-20 13:00:00,224.21,224.69,224.05,224.53,15094.0,224.21,224.69,224.05,224.53,15094.0
2017-09-20 13:10:00,224.51,224.51,224.04,224.08,3411.0,224.51,224.51,224.04,224.08,3411.0
2017-09-20 13:20:00,224.01,224.36,224.0,224.25,3919.0,224.01,224.36,224.0,224.25,3919.0
2017-09-20 13:30:00,224.19,224.44,224.06,224.26,6101.0,224.19,224.44,224.06,224.26,6101.0
2017-09-20 13:40:00,224.15,224.42,224.15,224.15,5788.0,224.15,224.42,224.15,224.15,5788.0
2017-09-20 13:50:00,224.28,224.44,224.15,224.44,2700.0,224.28,224.44,224.15,224.44,2700.0
2017-09-20 14:00:00,224.44,224.5,223.58,224.45,10554.0,224.44,224.5,223.58,224.45,10554.0
2017-09-20 14:10:00,224.45,224.45,223.57,223.57,7338.0,224.45,224.45,223.57,223.57,7338.0
2017-09-20 14:20:00,223.42,223.51,223.11,223.33,5654.0,223.42,223.51,223.11,223.33,5654.0
2017-09-20 14:30:00,223.32,224.08,223.12,224.04,11733.0,223.32,224.08,223.12,224.04,11733.0
2017-09-20 14:40:00,223.96,224.3,223.73,224.0,9928.0,223.96,224.3,223.73,224.0,9928.0
2017-09-20 14:50:00,223.94,224.14,223.63,223.69,16940.0,223.94,224.14,223.63,223.69,16940.0
2017-09-20 15:00:00,223.7,224.02,223.59,223.59,15259.0,223.7,224.02,223.59,223.59,15259.0
2017-09-20 15:10:00,223.73,224.28,223.39,224.27,19320.0,223.73,224.28,223.39,224.27,19320.0
2017-09-20 15:20:00,224.18,224.26,223.69,223.85,9400.0,224.18,224.26,223.69,223.85,9400.0
2017-09-20 15:30:00,223.91,223.94,223.32,223.32,18842.0,223.91,223.94,223.32,223.32,18842.0
2017-09-20 15:40:00,223.32,223.56,223.22,223.56,24629.0,223.32,223.56,223.22,223.56,24629.0
2017-09-20 15:50:00,223.51,224.01,223.51,223.84,70497.0,223.51,224.01,223.51,223.84,70497.0
2017-09-21 09:30:00,224.72,224.72,223.57,224.08,11326.0,224.72,224.72,223.57,224.08,11326.0
2017-09-21 09:40:00,223.84,223.85,223.09,223.43,7790.0,223.84,223.85,223.09,223.43,7790.0
2017-09-21 09:50:00,223.26,223.26,222.0,222.02,19427.0,223.26,223.26,222.0,222.02,19427.0
2017-09-21 10:00:00,222.23,222.4,221.86,222.08,21896.0,222.23,222.4,221.86,222.08,21896.0
2017-09-21 10:10:00,222.01,222.72,221.94,221.96,29391.0,222.01,222.72,221.94,221.96,29391.0
2017-09-21 10:20:00,222.11,222.5,221.77,222.22,15180.0,222.11,222.5,221.77,222.22,15180.0
2017-09-21 10:30:00,222.15,222.15,221.35,221.6,12103.0,222.15,222.15,221.35,221.6,12103.0
2017-09-21 10:40:00,221.67,221.89,221.24,221.89,16153.0,221.67,221.89,221.24,221.89,16153.0
2017-09-21 10:50:00,221.89,222.07,221.55,221.83,11397.0,221.89,222.07,221.55,221.83,11397.0
2017-09-21 11:00:00,221.83,222.08,221.47,221.9,16923.0,221.83,222.08,221.47,221.9,16923.0
2017-09-21 11:10:00,221.91,222.18,221.66,221.67,21910.0,221.91,222.18,221.66,221.67,21910.0
2017-09-21 11:20:00,221.67,222.02,221.65,221.89,21726.0,221.67,222.02,221.65,221.89,21726.0
2017-09-21 11:30:00,221.79,222.18,221.73,221.92,11936.0,221.79,222.18,221.73,221.92,11936.0
2017-09-21 11:40:00,221.97,222.11,221.43,221.43,6530.0,221.97,222.11,221.43,221.43,6530.0
2017-09-21 11:50:00,221.5,221.54,221.11,221.14,5351.0,221.5,221.54,221.11,221.14,5351.0
2017-09-21 12:00:00,221.13,221.28,221.05,221.18,10360.0,221.13,221.28,221.05,221.18,10360.0
2017-09-21 12:10:00,221.19,221.53,221.15,221.48,9911.0,221.19,221.53,221.15,221.48,9911.0
2017-09-21 12:20:00,221.51,221.54,221.2,221.28,8175.0,221.51,221.54,221.2,221.28,8175.0
2017-09-21 12:30:00,221.28,221.96,221.24,221.59,5806.0,221.28,221.96,221.24,221.59,5806.0
2017-09-21 12:40:00,221.65,222.05,221.6,221.83,6700.0,221.65,222.05,221.6,221.83,6700.0
2017-09-21 12:50:00,221.83,221.89,221.62,221.62,6300.0,221.83,221.89,221.62,221.62,6300.0
2017-09-21 13:00:00,221.63,221.63,221.1,221.2,5670.0,221.63,221.63,221.1,221.2,5670.0
2017-09-21 13:10:00,221.2,221.35,221.09,221.31,6620.0,221.2,221.35,221.09,221.31,6620.0
2017-09-21 13:20:00,221.18,221.26,221.05,221.05,8430.0,221.18,221.26,221.05,221.05,8430.0
2017-09-21 13:30:00,221.05,221.1,220.86,221.1,11471.0,221.05,221.1,220.86,221.1,11471.0
2017-09-21 13:40:00,221.05,221.06,220.77,220.93,9284.0,221.05,221.06,220.77,220.93,9284.0
2017-09-21 13:50:00,220.92,221.13,220.86,221.08,14128.0,220.92,221.13,220.86,221.08,14128.0
2017-09-21 14:00:00,221.17,221.36,221.13,221.36,4214.0,221.17,221.36,221.13,221.36,4214.0
2017-09-21 14:10:00,221.49,221.49,221.08,221.23,7194.0,221.49,221.49,221.08,221.23,7194.0
2017-09-21 14:20:00,221.22,221.28,220.92,221.02,9992.0,221.22,221.28,220.92,221.02,9992.0
2017-09-21 14:30:00,221.1,221.13,220.91,220.92,10036.0,221.1,221.13,220.91,220.92,10036.0
2017-09-21 14:40:00,220.96,221.04,220.86,221.04,8956.0,220.96,221.04,220.86,221.04,8956.0
2017-09-21 14:50:00,221.03,221.08,220.91,220.93,8771.0,221.03,221.08,220.91,220.93,8771.0
2017-09-21 15:00:00,221.03,221.04,220.59,220.66,20283.0,221.03,221.04,220.59,220.66,20283.0
2017-09-21 15:10:00,220.72,220.72,220.04,220.32,25157.0,220.72,220.72,220.04,220.32,25157.0
2017-09-21 15:20:00,220.35,220.45,220.09,220.16,17023.0,220.35,220.45,220.09,220.16,17023.0
2017-09-21 15:30:00,220.15,220.15,219.95,220.01,40389.0,220.15,220.15,219.95,220.01,40389.0
2017-09-21 15:40:00,220.01,220.03,219.82,219.93,28447.0,220.01,220.03,219.82,219.93,28447.0
2017-09-21 15:50:00,219.98,220.07,219.7,219.73,61126.0,219.98,220.07,219.7,219.73,61126.0
2017-09-22 09:30:00,219.01,220.78,218.71,219.23,25983.0,219.01,220.78,218.71,219.23,25983.0
2017-09-22 09:40:00,219.37,219.65,218.36,219.27,52592.0,219.37,219.65,218.36,219.27,52592.0
2017-09-22 09:50:00,219.15,220.4,218.86,220.4,36435.0,219.15,220.4,218.86,220.4,36435.0
2017-09-22 10:00:00,220.47,220.9,220.13,220.76,23973.0,220.47,220.9,220.13,220.76,23973.0
2017-09-22 10:10:00,220.76,221.26,220.63,221.24,25148.0,220.76,221.26,220.63,221.24,25148.0
2017-09-22 10:20:00,221.37,221.69,220.89,221.44,18561.0,221.37,221.69,220.89,221.44,18561.0
2017-09-22 10:30:00,221.5,221.5,221.1,221.1,13710.0,221.5,221.5,221.1,221.1,13710.0
2017-09-22 10:40:00,221.03,221.26,220.5,220.55,21655.0,221.03,221.26,220.5,220.55,21655.0
2017-09-22 10:50:00,220.69,221.25,220.69,221.17,8996.0,220.69,221.25,220.69,221.17,8996.0
2017-09-22 11:00:00,221.1,221.2,220.57,220.59,12307.0,221.1,221.2,220.57,220.59,12307.0
2017-09-22 11:10:00,220.64,220.72,220.23,220.46,6592.0,220.64,220.72,220.23,220.46,6592.0
2017-09-22 11:20:00,220.61,220.75,220.0,220.1,11444.0,220.61,220.75,220.0,220.1,11444.0
2017-09-22 11:30:00,220.12,220.56,220.11,220.42,9964.0,220.12,220.56,220.11,220.42,9964.0
2017-09-22 11:40:00,220.42,220.42,219.93,220.0,8800.0,220.42,220.42,219.93,220.0,8800.0
2017-09-22 11:50:00,220.22,220.31,219.94,220.13,5565.0,220.22,220.31,219.94,220.13,5565.0
2017-09-22 12:00:00,220.23,220.58,220.22,220.31,3500.0,220.23,220.58,220.22,220.31,3500.0
2017-09-22 12:10:00,220.3,220.36,219.89,219.97,4140.0,220.3,220.36,219.89,219.97,4140.0
2017-09-22 12:20:00,220.14,220.14,219.74,219.92,7700.0,220.14,220.14,219.74,219.92,7700.0
2017-09-22 12:30:00,219.83,220.05,219.76,220.01,5464.0,219.83,220.05,219.76,220.01,5464.0
2017-09-22 12:40:00,220.06,220.06,219.61,219.7,14136.0,220.06,220.06,219.61,219.7,14136.0
2017-09-22 12:50:00,219.8,219.94,219.74,219.75,4995.0,219.8,219.94,219.74,219.75,4995.0
2017-09-22 13:00:00,219.79,219.95,219.71,219.77,5200.0,219.79,219.95,219.71,219.77,5200.0
2017-09-22 13:10:00,219.75,219.75,219.5,219.5,5802.0,219.75,219.75,219.5,219.5,5802.0
2017-09-22 13:20:00,219.59,219.89,219.53,219.83,4800.0,219.59,219.89,219.53,219.83,4800.0
2017-09-22 13:30:00,219.89,219.92,219.59,219.59,4300.0,219.89,219.92,219.59,219.59,4300.0
2017-09-22 13:40:00,219.6,219.83,219.5,219.5,9426.0,219.6,219.83,219.5,219.5,9426.0
2017-09-22 13:50:00,219.51,219.64,219.46,219.6,8518.0,219.51,219.64,219.46,219.6,8518.0
2017-09-22 14:00:00,219.64,219.95,219.52,219.79,4907.0,219.64,219.95,219.52,219.79,4907.0
2017-09-22 14:10:00,219.82,220.33,219.72,219.74,13498.0,219.82,220.33,219.72,219.74,13498.0
2017-09-22 14:20:00,219.82,219.95,219.73,219.86,2312.0,219.82,219.95,219.73,219.86,2312.0
2017-09-22 14:30:00,219.69,220.09,219.62,220.05,5303.0,219.69,220.09,219.62,220.05,5303.0
2017-09-22 14:40:00,220.03,220.03,219.74,219.96,5466.0,220.03,220.03,219.74,219.96,5466.0
2017-09-22 14:50:00,220.01,220.05,219.79,219.93,4843.0,220.01,220.05,219.79,219.93,4843.0
2017-09-22 15:00:00,219.99,219.99,219.7,219.92,6059.0,219.99,219.99,219.7,219.92,6059.0
2017-09-22 15:10:00,219.83,219.92,219.65,219.72,9907.0,219.83,219.92,219.65,219.72,9907.0
2017-09-22 15:20:00,219.71,219.78,219.54,219.75,13712.0,219.71,219.78,219.54,219.75,13712.0
2017-09-22 15:30:00,219.76,219.92,219.67,219.85,26907.0,219.76,219.92,219.67,219.85,26907.0
2017-09-22 15:40:00,219.86,219.88,219.55,219.61,33722.0,219.86,219.88,219.55,219.61,33722.0
2017-09-22 15:50:00,219.67,219.88,219.07,219.16,98795.0,219.67,219.88,219.07,219.16,98795.0
2017-09-25 09:30:00,219.64,220.63,219.64,220.1,14885.0,219.64,220.63,219.64,220.1,14885.0
2017-09-25 09:40:00,220.43,220.61,219.36,219.47,9406.0,220.43,220.61,219.36,219.47,9406.0
2017-09-25 09:50:00,219.38,219.97,219.17,219.73,6750.0,219.38,219.97,219.17,219.73,6750.0
2017-09-25 10:00:00,219.58,219.97,218.78,219.14,14621.0,219.58,219.97,218.78,219.14,14621.0
2017-09-25 10:10:00,219.0,219.16,218.34,218.76,13692.0,219.0,219.16,218.34,218.76,13692.0
2017-09-25 10:20:00,218.8,219.3,218.48,219.23,16121.0,218.8,219.3,218.48,219.23,16121.0
2017-09-25 10:30:00,219.2,219.25,218.45,218.53,9752.0,219.2,219.25,218.45,218.53,9752.0
2017-09-25 10:40:00,218.47,219.1,218.4,218.6,7531.0,218.47,219.1,218.4,218.6,7531.0
2017-09-25 10:50:00,218.67,218.93,218.13,218.7,17011.0,218.67,218.93,218.13,218.7,17011.0
2017-09-25 11:00:00,218.71,218.98,218.41,218.81,10783.0,218.71,218.98,218.41,218.81,10783.0
2017-09-25 11:10:00,218.81,219.6,218.8,219.21,9017.0,218.81,219.6,218.8,219.21,9017.0
2017-09-25 11:20:00,219.19,219.52,219.08,219.52,6499.0,219.19,219.52,219.08,219.52,6499.0
2017-09-25 11:30:00,219.44,219.54,219.1,219.1,5896.0,219.44,219.54,219.1,219.1,5896.0
2017-09-25 11:40:00,219.03,219.29,218.85,219.11,9007.0,219.03,219.29,218.85,219.11,9007.0
2017-09-25 11:50:00,219.12,219.4,219.0,219.4,10792.0,219.12,219.4,219.0,219.4,10792.0
2017-09-25 12:00:00,219.42,219.54,219.12,219.43,6900.0,219.42,219.54,219.12,219.43,6900.0
2017-09-25 12:10:00,219.43,219.63,219.38,219.53,7635.0,219.43,219.63,219.38,219.53,7635.0
2017-09-25 12:20:00,219.54,219.98,219.41,219.85,6410.0,219.54,219.98,219.41,219.85,6410.0
2017-09-25 12:30:00,219.9,220.16,219.81,220.11,3505.0,219.9,220.16,219.81,220.11,3505.0
2017-09-25 12:40:00,220.19,220.43,219.99,219.99,6000.0,220.19,220.43,219.99,219.99,6000.0
2017-09-25 12:50:00,220.0,220.17,219.77,219.88,7986.0,220.0,220.17,219.77,219.88,7986.0
2017-09-25 13:00:00,219.88,219.98,219.69,219.79,4050.0,219.88,219.98,219.69,219.79,4050.0
2017-09-25 13:10:00,219.69,219.71,219.48,219.51,7306.0,219.69,219.71,219.48,219.51,7306.0
2017-09-25 13:20:00,219.44,219.71,219.26,219.59,6725.0,219.44,219.71,219.26,219.59,6725.0
2017-09-25 13:30:00,219.52,219.74,219.28,219.73,4100.0,219.52,219.74,219.28,219.73,4100.0
2017-09-25 13:40:00,219.86,219.89,219.41,219.54,4598.0,219.86,219.89,219.41,219.54,4598.0
2017-09-25 13:50:00,219.45,219.45,219.25,219.27,4925.0,219.45,219.45,219.25,219.27,4925.0
2017-09-25 14:00:00,219.24,219.32,218.92,219.13,6420.0,219.24,219.32,218.92,219.13,6420.0
2017-09-25 14:10:00,219.12,219.44,218.92,219.44,3617.0,219.12,219.44,218.92,219.44,3617.0
2017-09-25 14:20:00,219.39,219.39,219.0,219.17,2765.0,219.39,219.39,219.0,219.17,2765.0
2017-09-25 14:30:00,219.16,219.22,218.84,219.11,4493.0,219.16,219.22,218.84,219.11,4493.0
2017-09-25 14:40:00,219.16,219.55,219.16,219.5,3382.0,219.16,219.55,219.16,219.5,3382.0
2017-09-25 14:50:00,219.52,219.63,219.44,219.51,4800.0,219.52,219.63,219.44,219.51,4800.0
2017-09-25 15:00:00,219.44,219.5,219.09,219.35,8191.0,219.44,219.5,219.09,219.35,8191.0
2017-09-25 15:10:00,219.43,219.43,218.56,218.65,15999.0,219.43,219.43,218.56,218.65,15999.0
2017-09-25 15:20:00,218.62,218.86,218.6,218.69,16531.0,218.62,218.86,218.6,218.69,16531.0
2017-09-25 15:30:00,218.68,218.8,218.61,218.72,13907.0,218.68,218.8,218.61,218.72,13907.0
2017-09-25 15:40:00,218.72,218.8,218.67,218.74,27165.0,218.72,218.8,218.67,218.74,27165.0
2017-09-25 15:50:00,218.73,218.93,218.71,218.9,39246.0,218.73,218.93,218.71,218.9,39246.0
2017-09-26 09:30:00,219.0,219.49,218.9,219.02,23996.0,219.0,219.49,218.9,219.02,23996.0
2017-09-26 09:40:00,219.25,219.55,218.75,219.01,16831.0,219.25,219.55,218.75,219.01,16831.0
2017-09-26 09:50:00,219.01,219.36,218.8,219.36,11770.0,219.01,219.36,218.8,219.36,11770.0
2017-09-26 10:00:00,219.21,219.33,218.88,219.09,12404.0,219.21,219.33,218.88,219.09,12404.0
2017-09-26 10:10:00,219.09,220.18,219.03,219.88,25086.0,219.09,220.18,219.03,219.88,25086.0
2017-09-26 10:20:00,220.09,220.33,219.78,219.88,7692.0,220.09,220.33,219.78,219.88,7692.0
2017-09-26 10:30:00,219.88,220.23,219.73,219.91,22094.0,219.88,220.23,219.73,219.91,22094.0
2017-09-26 10:40:00,219.91,220.28,219.79,219.98,10446.0,219.91,220.28,219.79,219.98,10446.0
2017-09-26 10:50:00,219.97,220.26,219.87,220.02,11796.0,219.97,220.26,219.87,220.02,11796.0
2017-09-26 11:00:00,220.03,220.31,219.87,220.07,11380.0,220.03,220.31,219.87,220.07,11380.0
2017-09-26 11:10:00,220.12,220.16,219.84,219.9,8900.0,220.12,220.16,219.84,219.9,8900.0
2017-09-26 11:20:00,219.96,220.04,219.76,220.02,16805.0,219.96,220.04,219.76,220.02,16805.0
2017-09-26 11:30:00,220.0,220.22,219.91,220.0,10230.0,220.0,220.22,219.91,220.0,10230.0
2017-09-26 11:40:00,220.03,220.21,219.92,220.12,10667.0,220.03,220.21,219.92,220.12,10667.0
2017-09-26 11:50:00,220.12,220.17,219.96,220.17,9146.0,220.12,220.17,219.96,220.17,9146.0
2017-09-26 12:00:00,220.11,220.58,219.96,220.42,16211.0,220.11,220.58,219.96,220.42,16211.0
2017-09-26 12:10:00,220.4,220.4,220.18,220.28,5202.0,220.4,220.4,220.18,220.28,5202.0
2017-09-26 12:20:00,220.29,220.71,220.22,220.56,5681.0,220.29,220.71,220.22,220.56,5681.0
2017-09-26 12:30:00,220.53,220.57,219.81,219.85,11666.0,220.53,220.57,219.81,219.85,11666.0
2017-09-26 12:40:00,219.94,220.18,219.94,220.18,3500.0,219.94,220.18,219.94,220.18,3500.0
2017-09-26 12:50:00,220.26,220.33,219.85,220.13,10656.0,220.26,220.33,219.85,220.13,10656.0
2017-09-26 13:00:00,220.13,220.19,219.91,220.04,7721.0,220.13,220.19,219.91,220.04,7721.0
2017-09-26 13:10:00,220.05,220.35,219.98,220.26,5811.0,220.05,220.35,219.98,220.26,5811.0
2017-09-26 13:20:00,220.23,220.76,220.1,220.1,8125.0,220.23,220.76,220.1,220.1,8125.0
2017-09-26 13:30:00,220.12,220.2,219.91,220.11,16776.0,220.12,220.2,219.91,220.11,16776.0
2017-09-26 13:40:00,220.07,220.15,219.82,219.82,13690.0,220.07,220.15,219.82,219.82,13690.0
2017-09-26 13:50:00,219.82,220.19,219.78,220.06,12200.0,219.82,220.19,219.78,220.06,12200.0
2017-09-26 14:00:00,220.06,220.14,219.88,220.0,6944.0,220.06,220.14,219.88,220.0,6944.0
2017-09-26 14:10:00,219.89,220.32,219.84,220.23,8217.0,219.89,220.32,219.84,220.23,8217.0
2017-09-26 14:20:00,220.28,220.41,219.75,219.9,24102.0,220.28,220.41,219.75,219.9,24102.0
2017-09-26 14:30:00,219.85,220.18,219.7,220.18,11556.0,219.85,220.18,219.7,220.18,11556.0
2017-09-26 14:40:00,220.22,220.22,219.7,220.02,13533.0,220.22,220.22,219.7,220.02,13533.0
2017-09-26 14:50:00,220.01,220.1,219.84,219.86,80071.0,220.01,220.1,219.84,219.86,80071.0
2017-09-26 15:00:00,219.87,220.09,219.73,219.97,13441.0,219.87,220.09,219.73,219.97,13441.0
2017-09-26 15:10:00,219.94,220.04,219.83,220.0,23187.0,219.94,220.04,219.83,220.0,23187.0
2017-09-26 15:20:00,219.97,220.08,219.93,220.03,25577.0,219.97,220.08,219.93,220.03,25577.0
2017-09-26 15:30:00,220.05,220.05,219.84,219.86,19068.0,220.05,220.05,219.84,219.86,19068.0
2017-09-26 15:40:00,219.87,219.9,219.04,219.07,21402.0,219.87,219.9,219.04,219.07,21402.0
2017-09-26 15:50:00,219.07,219.07,218.67,219.0,72318.0,219.07,219.07,218.67,219.0,72318.0
2017-09-27 09:30:00,219.28,220.97,219.28,220.73,19166.0,219.28,220.97,219.28,220.73,19166.0
2017-09-27 09:40:00,220.86,221.44,220.73,221.13,24764.0,220.86,221.44,220.73,221.13,24764.0
2017-09-27 09:50:00,221.13,222.37,221.11,222.2,44565.0,221.13,222.37,221.11,222.2,44565.0
2017-09-27 10:00:00,222.34,223.18,222.34,222.69,31865.0,222.34,223.18,222.34,222.69,31865.0
2017-09-27 10:10:00,222.75,223.49,222.52,223.31,83887.0,222.75,223.49,222.52,223.31,83887.0
2017-09-27 10:20:00,223.37,223.76,223.17,223.41,12114.0,223.37,223.76,223.17,223.41,12114.0
2017-09-27 10:30:00,223.44,224.17,223.22,223.4,40903.0,223.44,224.17,223.22,223.4,40903.0
2017-09-27 10:40:00,223.31,223.48,223.11,223.15,8106.0,223.31,223.48,223.11,223.15,8106.0
2017-09-27 10:50:00,223.1,223.23,222.63,223.12,16090.0,223.1,223.23,222.63,223.12,16090.0
2017-09-27 11:00:00,223.12,223.68,223.11,223.56,13110.0,223.12,223.68,223.11,223.56,13110.0
2017-09-27 11:10:00,223.52,223.77,223.34,223.77,8804.0,223.52,223.77,223.34,223.77,8804.0
2017-09-27 11:20:00,223.86,224.8,223.8,224.43,27682.0,223.86,224.8,223.8,224.43,27682.0
2017-09-27 11:30:00,224.43,224.43,223.8,224.03,6735.0,224.43,224.43,223.8,224.03,6735.0
2017-09-27 11:40:00,224.14,226.22,224.13,225.45,52551.0,224.14,226.22,224.13,225.45,52551.0
2017-09-27 11:50:00,225.44,226.93,225.44,226.84,15879.0,225.44,226.93,225.44,226.84,15879.0
2017-09-27 12:00:00,226.83,227.02,225.86,225.98,9240.0,226.83,227.02,225.86,225.98,9240.0
2017-09-27 12:10:00,225.93,226.56,225.92,226.23,10863.0,225.93,226.56,225.92,226.23,10863.0
2017-09-27 12:20:00,226.43,226.44,226.14,226.29,4618.0,226.43,226.44,226.14,226.29,4618.0
2017-09-27 12:30:00,226.36,226.49,225.93,226.12,6506.0,226.36,226.49,225.93,226.12,6506.0
2017-09-27 12:40:00,226.18,226.3,226.1,226.1,1700.0,226.18,226.3,226.1,226.1,1700.0
2017-09-27 12:50:00,226.11,226.33,225.91,226.02,13287.0,226.11,226.33,225.91,226.02,13287.0
2017-09-27 13:00:00,226.1,226.47,226.0,226.4,9848.0,226.1,226.47,226.0,226.4,9848.0
2017-09-27 13:10:00,226.45,226.8,226.28,226.33,12200.0,226.45,226.8,226.28,226.33,12200.0
2017-09-27 13:20:00,226.19,226.75,226.06,226.63,8078.0,226.19,226.75,226.06,226.63,8078.0
2017-09-27 13:30:00,226.64,226.81,226.17,226.28,28359.0,226.64,226.81,226.17,226.28,28359.0
2017-09-27 13:40:00,226.27,226.7,226.15,226.34,25013.0,226.27,226.7,226.15,226.34,25013.0
2017-09-27 13:50:00,226.18,226.84,225.89,226.27,12105.0,226.18,226.84,225.89,226.27,12105.0
2017-09-27 14:00:00,226.53,227.11,226.33,227.11,14223.0,226.53,227.11,226.33,227.11,14223.0
2017-09-27 14:10:00,226.95,228.58,226.67,228.56,31807.0,226.95,228.58,226.67,228.56,31807.0
2017-09-27 14:20:00,228.55,228.55,227.01,227.26,12844.0,228.55,228.55,227.01,227.26,12844.0
2017-09-27 14:30:00,227.29,227.49,227.09,227.24,8637.0,227.29,227.49,227.09,227.24,8637.0
2017-09-27 14:40:00,227.3,227.73,226.89,227.26,64162.0,227.3,227.73,226.89,227.26,64162.0
2017-09-27 14:50:00,227.2,227.91,227.12,227.67,9421.0,227.2,227.91,227.12,227.67,9421.0
2017-09-27 15:00:00,227.63,228.37,227.63,228.28,12837.0,227.63,228.37,227.63,228.28,12837.0
2017-09-27 15:10:00,228.35,228.4,228.01,228.3,15065.0,228.35,228.4,228.01,228.3,15065.0
2017-09-27 15:20:00,228.16,228.8,228.15,228.51,13420.0,228.16,228.8,228.15,228.51,13420.0
2017-09-27 15:30:00,228.48,228.48,228.19,228.41,11130.0,228.48,228.48,228.19,228.41,11130.0
2017-09-27 15:40:00,228.46,228.74,228.12,228.32,17787.0,228.46,228.74,228.12,228.32,17787.0
2017-09-27 15:50:00,227.99,228.24,227.53,227.66,57294.0,227.99,228.24,227.53,227.66,57294.0
2017-09-28 09:30:00,227.44,227.71,226.03,227.71,20612.0,227.44,227.71,226.03,227.71,20612.0
2017-09-28 09:40:00,227.56,227.8,227.14,227.51,16141.0,227.56,227.8,227.14,227.51,16141.0
2017-09-28 09:50:00,227.35,227.65,226.36,227.4,10097.0,227.35,227.65,226.36,227.4,10097.0
2017-09-28 10:00:00,227.35,227.35,226.25,226.45,14850.0,227.35,227.35,226.25,226.45,14850.0
2017-09-28 10:10:00,226.46,227.51,226.33,227.11,12658.0,226.46,227.51,226.33,227.11,12658.0
2017-09-28 10:20:00,227.18,227.43,226.74,227.4,5407.0,227.18,227.43,226.74,227.4,5407.0
2017-09-28 10:30:00,227.17,227.62,226.8,227.62,13089.0,227.17,227.62,226.8,227.62,13089.0
2017-09-28 10:40:00,227.58,227.92,227.36,227.72,8533.0,227.58,227.92,227.36,227.72,8533.0
2017-09-28 10:50:00,227.9,228.34,227.76,228.12,9556.0,227.9,228.34,227.76,228.12,9556.0
2017-09-28 11:00:00,227.94,228.48,227.79,228.22,9462.0,227.94,228.48,227.79,228.22,9462.0
2017-09-28 11:10:00,228.06,228.06,227.34,227.84,13665.0,228.06,228.06,227.34,227.84,13665.0
2017-09-28 11:20:00,227.87,228.04,227.53,227.84,6715.0,227.87,228.04,227.53,227.84,6715.0
2017-09-28 11:30:00,228.02,228.25,227.71,228.1,12083.0,228.02,228.25,227.71,228.1,12083.0
2017-09-28 11:40:00,228.16,228.49,228.04,228.45,6928.0,228.16,228.49,228.04,228.45,6928.0
2017-09-28 11:50:00,228.49,228.59,228.05,228.38,11424.0,228.49,228.59,228.05,228.38,11424.0
2017-09-28 12:00:00,228.41,228.41,227.75,228.07,3997.0,228.41,228.41,227.75,228.07,3997.0
2017-09-28 12:10:00,228.18,228.22,227.74,227.74,4015.0,228.18,228.22,227.74,227.74,4015.0
2017-09-28 12:20:00,227.9,227.94,227.64,227.77,5848.0,227.9,227.94,227.64,227.77,5848.0
2017-09-28 12:30:00,227.76,227.93,227.52,227.59,11803.0,227.76,227.93,227.52,227.59,11803.0
2017-09-28 12:40:00,227.54,227.69,227.13,227.15,5410.0,227.54,227.69,227.13,227.15,5410.0
2017-09-28 12:50:00,227.35,227.44,227.23,227.44,2200.0,227.35,227.44,227.23,227.44,2200.0
2017-09-28 13:00:00,227.31,227.76,227.26,227.29,10831.0,227.31,227.76,227.26,227.29,10831.0
2017-09-28 13:10:00,227.22,227.58,226.97,227.52,5905.0,227.22,227.58,226.97,227.52,5905.0
2017-09-28 13:20:00,227.5,227.57,227.28,227.28,3600.0,227.5,227.57,227.28,227.28,3600.0
2017-09-28 13:30:00,227.41,227.41,227.08,227.29,11550.0,227.41,227.41,227.08,227.29,11550.0
2017-09-28 13:40:00,227.3,227.65,227.02,227.6,4929.0,227.3,227.65,227.02,227.6,4929.0
2017-09-28 13:50:00,227.61,227.7,227.32,227.48,3200.0,227.61,227.7,227.32,227.48,3200.0
2017-09-28 14:00:00,227.2,227.21,226.82,227.09,4181.0,227.2,227.21,226.82,227.09,4181.0
2017-09-28 14:10:00,227.02,227.17,226.76,226.88,5914.0,227.02,227.17,226.76,226.88,5914.0
2017-09-28 14:20:00,226.78,227.86,226.78,227.57,14871.0,226.78,227.86,226.78,227.57,14871.0
2017-09-28 14:30:00,227.59,227.63,227.27,227.34,6400.0,227.59,227.63,227.27,227.34,6400.0
2017-09-28 14:40:00,227.24,227.74,227.23,227.57,4854.0,227.24,227.74,227.23,227.57,4854.0
2017-09-28 14:50:00,227.42,227.42,227.14,227.14,3372.0,227.42,227.42,227.14,227.14,3372.0
2017-09-28 15:00:00,227.11,227.54,227.1,227.53,6450.0,227.11,227.54,227.1,227.53,6450.0
2017-09-28 15:10:00,227.53,227.55,227.25,227.43,8541.0,227.53,227.55,227.25,227.43,8541.0
2017-09-28 15:20:00,227.35,227.51,227.18,227.27,4803.0,227.35,227.51,227.18,227.27,4803.0
2017-09-28 15:30:00,227.2,227.32,227.0,227.0,11061.0,227.2,227.32,227.0,227.0,11061.0
2017-09-28 15:40:00,226.96,227.34,226.89,227.31,13752.0,226.96,227.34,226.89,227.31,13752.0
2017-09-28 15:50:00,227.32,227.32,226.88,226.9,48982.0,227.32,227.32,226.88,226.9,48982.0
2017-09-29 09:30:00,226.3,227.91,225.67,227.91,32055.0,226.3,227.91,225.67,227.91,32055.0
2017-09-29 09:40:00,227.65,227.9,226.8,226.8,7150.0,227.65,227.9,226.8,226.8,7150.0
2017-09-29 09:50:00,226.7,226.77,226.16,226.69,7994.0,226.7,226.77,226.16,226.69,7994.0
2017-09-29 10:00:00,226.63,227.26,226.56,227.19,8900.0,226.63,227.26,226.56,227.19,8900.0
2017-09-29 10:10:00,227.41,227.48,227.1,227.17,5626.0,227.41,227.48,227.1,227.17,5626.0
2017-09-29 10:20:00,227.04,227.26,226.34,226.34,2805.0,227.04,227.26,226.34,226.34,2805.0
2017-09-29 10:30:00,226.53,226.66,226.27,226.56,5700.0,226.53,226.66,226.27,226.56,5700.0
2017-09-29 10:40:00,226.69,226.69,226.19,226.31,6711.0,226.69,226.69,226.19,226.31,6711.0
2017-09-29 10:50:00,226.36,226.67,226.25,226.37,8665.0,226.36,226.67,226.25,226.37,8665.0
2017-09-29 11:00:00,226.44,226.44,225.56,225.56,5168.0,226.44,226.44,225.56,225.56,5168.0
2017-09-29 11:10:00,225.37,225.76,225.23,225.56,10978.0,225.37,225.76,225.23,225.56,10978.0
2017-09-29 11:20:00,225.56,225.76,225.54,225.59,6061.0,225.56,225.76,225.54,225.59,6061.0
2017-09-29 11:30:00,225.56,225.7,224.93,225.13,11119.0,225.56,225.7,224.93,225.13,11119.0
2017-09-29 11:40:00,225.19,225.27,224.98,225.17,5224.0,225.19,225.27,224.98,225.17,5224.0
2017-09-29 11:50:00,225.1,225.1,224.62,224.91,7881.0,225.1,225.1,224.62,224.91,7881.0
2017-09-29 12:00:00,224.96,225.03,224.73,224.87,3828.0,224.96,225.03,224.73,224.87,3828.0
2017-09-29 12:10:00,224.84,225.05,224.73,224.75,6426.0,224.84,225.05,224.73,224.75,6426.0
2017-09-29 12:20:00,224.76,225.27,224.71,225.27,3500.0,224.76,225.27,224.71,225.27,3500.0
2017-09-29 12:30:00,225.28,226.33,225.07,226.16,13600.0,225.28,226.33,225.07,226.16,13600.0
2017-09-29 12:40:00,226.25,226.53,226.06,226.19,9600.0,226.25,226.53,226.06,226.19,9600.0
2017-09-29 12:50:00,226.15,226.21,226.03,226.18,4917.0,226.15,226.21,226.03,226.18,4917.0
2017-09-29 13:00:00,226.04,226.2,225.99,226.13,3890.0,226.04,226.2,225.99,226.13,3890.0
2017-09-29 13:10:00,226.12,226.3,226.08,226.24,5370.0,226.12,226.3,226.08,226.24,5370.0
2017-09-29 13:20:00,226.25,226.34,226.17,226.34,4000.0,226.25,226.34,226.17,226.34,4000.0
2017-09-29 13:30:00,226.38,226.43,226.25,226.33,6098.0,226.38,226.43,226.25,226.33,6098.0
2017-09-29 13:40:00,226.31,226.48,226.02,226.47,7491.0,226.31,226.48,226.02,226.47,7491.0
2017-09-29 13:50:00,226.51,227.13,226.51,227.13,12032.0,226.51,227.13,226.51,227.13,12032.0
2017-09-29 14:00:00,227.08,227.28,227.01,227.12,7485.0,227.08,227.28,227.01,227.12,7485.0
2017-09-29 14:10:00,227.08,227.22,226.78,227.0,8381.0,227.08,227.22,226.78,227.0,8381.0
2017-09-29 14:20:00,226.87,226.9,226.08,226.08,6145.0,226.87,226.9,226.08,226.08,6145.0
2017-09-29 14:30:00,226.03,226.23,225.75,226.1,6598.0,226.03,226.23,225.75,226.1,6598.0
2017-09-29 14:40:00,226.06,226.32,225.96,226.11,6600.0,226.06,226.32,225.96,226.11,6600.0
2017-09-29 14:50:00,226.1,226.14,225.94,226.02,5686.0,226.1,226.14,225.94,226.02,5686.0
2017-09-29 15:00:00,225.96,226.22,225.78,225.96,6846.0,225.96,226.22,225.78,225.96,6846.0
2017-09-29 15:10:00,226.01,226.2,225.84,226.1,7847.0,226.01,226.2,225.84,226.1,7847.0
2017-09-29 15:20:00,226.12,226.49,226.07,226.43,8764.0,226.12,226.49,226.07,226.43,8764.0
2017-09-29 15:30:00,226.37,226.45,226.11,226.24,9675.0,226.37,226.45,226.11,226.24,9675.0
2017-09-29 15:40:00,226.2,226.32,226.09,226.11,10833.0,226.2,226.32,226.09,226.11,10833.0
2017-09-29 15:50:00,226.16,226.26,225.87,226.07,46584.0,226.16,226.26,225.87,226.07,46584.0
2017-10-02 09:30:00,226.93,226.99,223.33,223.43,28829.0,226.93,226.99,223.33,223.43,28829.0
2017-10-02 09:40:00,223.43,223.67,222.62,222.75,21642.0,223.43,223.67,222.62,222.75,21642.0
2017-10-02 09:50:00,222.61,222.83,221.66,222.03,18005.0,222.61,222.83,221.66,222.03,18005.0
2017-10-02 10:00:00,222.16,222.36,221.08,222.14,34045.0,222.16,222.36,221.08,222.14,34045.0
2017-10-02 10:10:00,222.14,222.21,221.22,222.03,13410.0,222.14,222.21,221.22,222.03,13410.0
2017-10-02 10:20:00,221.89,221.94,220.69,221.11,18830.0,221.89,221.94,220.69,221.11,18830.0
2017-10-02 10:30:00,220.98,221.39,220.47,220.78,21885.0,220.98,221.39,220.47,220.78,21885.0
2017-10-02 10:40:00,220.8,221.62,220.8,221.38,11640.0,220.8,221.62,220.8,221.38,11640.0
2017-10-02 10:50:00,221.29,221.69,220.54,220.74,26895.0,221.29,221.69,220.54,220.74,26895.0
2017-10-02 11:00:00,220.81,220.96,220.21,220.51,20760.0,220.81,220.96,220.21,220.51,20760.0
2017-10-02 11:10:00,220.43,220.63,219.5,219.57,21665.0,220.43,220.63,219.5,219.57,21665.0
2017-10-02 11:20:00,219.52,220.2,219.4,220.16,17176.0,219.52,220.2,219.4,220.16,17176.0
2017-10-02 11:30:00,220.18,220.49,219.89,220.11,12678.0,220.18,220.49,219.89,220.11,12678.0
2017-10-02 11:40:00,220.11,220.11,219.26,219.39,24721.0,220.11,220.11,219.26,219.39,24721.0
2017-10-02 11:50:00,219.39,219.6,218.55,218.6,18602.0,219.39,219.6,218.55,218.6,18602.0
2017-10-02 12:00:00,218.59,218.83,218.37,218.66,17679.0,218.59,218.83,218.37,218.66,17679.0
2017-10-02 12:10:00,218.65,219.02,218.6,218.88,10373.0,218.65,219.02,218.6,218.88,10373.0
2017-10-02 12:20:00,218.82,218.83,218.32,218.76,9833.0,218.82,218.83,218.32,218.76,9833.0
2017-10-02 12:30:00,218.75,218.75,218.58,218.74,9263.0,218.75,218.75,218.58,218.74,9263.0
2017-10-02 12:40:00,218.69,219.31,218.69,219.24,42873.0,218.69,219.31,218.69,219.24,42873.0
2017-10-02 12:50:00,219.24,220.27,219.2,220.16,20899.0,219.24,220.27,219.2,220.16,20899.0
2017-10-02 13:00:00,220.18,221.24,220.13,220.9,16804.0,220.18,221.24,220.13,220.9,16804.0
2017-10-02 13:10:00,220.87,222.32,220.78,222.1,14794.0,220.87,222.32,220.78,222.1,14794.0
2017-10-02 13:20:00,222.07,222.07,221.69,222.03,9368.0,222.07,222.07,221.69,222.03,9368.0
2017-10-02 13:30:00,222.03,222.03,221.42,221.63,10580.0,222.03,222.03,221.42,221.63,10580.0
2017-10-02 13:40:00,221.63,221.88,221.15,221.35,71775.0,221.63,221.88,221.15,221.35,71775.0
2017-10-02 13:50:00,221.37,222.43,221.33,222.15,17828.0,221.37,222.43,221.33,222.15,17828.0
2017-10-02 14:00:00,222.16,222.37,221.59,221.75,13544.0,222.16,222.37,221.59,221.75,13544.0
2017-10-02 14:10:00,221.79,222.03,221.75,222.0,6299.0,221.79,222.03,221.75,222.0,6299.0
2017-10-02 14:20:00,222.0,222.03,221.28,221.64,9789.0,222.0,222.03,221.28,221.64,9789.0
2017-10-02 14:30:00,221.66,221.98,221.56,221.86,6100.0,221.66,221.98,221.56,221.86,6100.0
2017-10-02 14:40:00,221.87,222.49,221.87,222.4,12377.0,221.87,222.49,221.87,222.4,12377.0
2017-10-02 14:50:00,222.5,222.65,222.24,222.65,12740.0,222.5,222.65,222.24,222.65,12740.0
2017-10-02 15:00:00,222.65,223.02,222.58,223.02,12877.0,222.65,223.02,222.58,223.02,12877.0
2017-10-02 15:10:00,223.11,223.25,222.97,223.25,15601.0,223.11,223.25,222.97,223.25,15601.0
2017-10-02 15:20:00,223.22,223.64,223.22,223.43,16725.0,223.22,223.64,223.22,223.43,16725.0
2017-10-02 15:30:00,223.42,223.7,223.15,223.6,15060.0,223.42,223.7,223.15,223.6,15060.0
2017-10-02 15:40:00,223.55,224.0,223.43,223.72,32980.0,223.55,224.0,223.43,223.72,32980.0
2017-10-02 15:50:00,223.95,224.17,223.55,223.74,63851.0,223.95,224.17,223.55,223.74,63851.0
2017-10-03 09:30:00,222.47,223.69,222.29,223.52,16184.0,222.47,223.69,222.29,223.52,16184.0
2017-10-03 09:40:00,223.44,223.44,221.8,222.25,13881.0,223.44,223.44,221.8,222.25,13881.0
2017-10-03 09:50:00,222.15,222.6,222.02,222.5,8783.0,222.15,222.6,222.02,222.5,8783.0
2017-10-03 10:00:00,222.5,222.55,222.16,222.27,5085.0,222.5,222.55,222.16,222.27,5085.0
2017-10-03 10:10:00,222.15,222.42,221.76,222.3,29937.0,222.15,222.42,221.76,222.3,29937.0
2017-10-03 10:20:00,222.39,222.73,222.13,222.63,32744.0,222.39,222.73,222.13,222.63,32744.0
2017-10-03 10:30:00,222.71,222.85,222.35,222.71,8744.0,222.71,222.85,222.35,222.71,8744.0
2017-10-03 10:40:00,222.75,223.3,222.54,223.04,15232.0,222.75,223.3,222.54,223.04,15232.0
2017-10-03 10:50:00,223.14,223.75,223.14,223.75,16699.0,223.14,223.75,223.14,223.75,16699.0
2017-10-03 11:00:00,223.75,223.79,223.49,223.66,9432.0,223.75,223.79,223.49,223.66,9432.0
2017-10-03 11:10:00,223.54,224.28,223.54,224.21,9119.0,223.54,224.28,223.54,224.21,9119.0
2017-10-03 11:20:00,224.32,225.3,224.12,224.88,27227.0,224.32,225.3,224.12,224.88,27227.0
2017-10-03 11:30:00,224.76,224.84,224.25,224.29,10966.0,224.76,224.84,224.25,224.29,10966.0
2017-10-03 11:40:00,224.42,224.7,224.09,224.48,8516.0,224.42,224.7,224.09,224.48,8516.0
2017-10-03 11:50:00,224.51,224.93,224.5,224.76,11008.0,224.51,224.93,224.5,224.76,11008.0
2017-10-03 12:00:00,224.78,224.88,224.07,224.16,13082.0,224.78,224.88,224.07,224.16,13082.0
2017-10-03 12:10:00,224.25,224.36,224.19,224.29,11475.0,224.25,224.36,224.19,224.29,11475.0
2017-10-03 12:20:00,224.28,224.28,223.86,224.12,35800.0,224.28,224.28,223.86,224.12,35800.0
2017-10-03 12:30:00,224.08,224.34,223.93,224.34,10356.0,224.08,224.34,223.93,224.34,10356.0
2017-10-03 12:40:00,224.29,224.45,224.22,224.39,7259.0,224.29,224.45,224.22,224.39,7259.0
2017-10-03 12:50:00,224.39,224.43,224.2,224.2,7299.0,224.39,224.43,224.2,224.2,7299.0
2017-10-03 13:00:00,224.19,224.35,224.11,224.27,16039.0,224.19,224.35,224.11,224.27,16039.0
2017-10-03 13:10:00,224.29,224.62,224.29,224.45,12070.0,224.29,224.62,224.29,224.45,12070.0
2017-10-03 13:20:00,224.53,224.7,224.28,224.7,8855.0,224.53,224.7,224.28,224.7,8855.0
2017-10-03 13:30:00,224.64,224.98,224.62,224.74,5989.0,224.64,224.98,224.62,224.74,5989.0
2017-10-03 13:40:00,224.72,224.92,224.67,224.92,26416.0,224.72,224.92,224.67,224.92,26416.0
2017-10-03 13:50:00,224.86,225.19,224.86,225.11,8907.0,224.86,225.19,224.86,225.11,8907.0
2017-10-03 14:00:00,225.2,225.3,225.12,225.3,14513.0,225.2,225.3,225.12,225.3,14513.0
2017-10-03 14:10:00,225.29,225.83,225.28,225.83,10776.0,225.29,225.83,225.28,225.83,10776.0
2017-10-03 14:20:00,225.78,225.87,225.64,225.83,15704.0,225.78,225.87,225.64,225.83,15704.0
2017-10-03 14:30:00,225.82,226.48,225.82,226.48,13153.0,225.82,226.48,225.82,226.48,13153.0
2017-10-03 14:40:00,226.45,227.15,226.45,227.11,19229.0,226.45,227.15,226.45,227.11,19229.0
2017-10-03 14:50:00,227.08,227.51,226.92,227.12,29121.0,227.08,227.51,226.92,227.12,29121.0
2017-10-03 15:00:00,227.13,227.69,227.07,227.69,14432.0,227.13,227.69,227.07,227.69,14432.0
2017-10-03 15:10:00,227.67,227.79,227.44,227.44,11658.0,227.67,227.79,227.44,227.44,11658.0
2017-10-03 15:20:00,227.44,227.44,226.98,227.34,15204.0,227.44,227.44,226.98,227.34,15204.0
2017-10-03 15:30:00,227.38,227.49,227.01,227.16,19197.0,227.38,227.49,227.01,227.16,19197.0
2017-10-03 15:40:00,227.17,227.48,226.92,227.32,30699.0,227.17,227.48,226.92,227.32,30699.0
2017-10-03 15:50:00,227.32,227.71,227.27,227.61,58159.0,227.32,227.71,227.27,227.61,58159.0
2017-10-04 09:30:00,226.76,227.42,225.02,225.31,17443.0,226.76,227.42,225.02,225.31,17443.0
2017-10-04 09:40:00,225.14,225.45,224.35,224.56,16518.0,225.14,225.45,224.35,224.56,16518.0
2017-10-04 09:50:00,224.68,224.79,223.25,223.96,35493.0,224.68,224.79,223.25,223.96,35493.0
2017-10-04 10:00:00,224.09,224.09,223.17,223.46,4241.0,224.09,224.09,223.17,223.46,4241.0
2017-10-04 10:10:00,223.41,223.72,222.85,222.89,13772.0,223.41,223.72,222.85,222.89,13772.0
2017-10-04 10:20:00,223.11,224.44,222.91,224.23,11424.0,223.11,224.44,222.91,224.23,11424.0
2017-10-04 10:30:00,224.31,224.57,223.54,223.54,7502.0,224.31,224.57,223.54,223.54,7502.0
2017-10-04 10:40:00,223.77,224.24,223.59,223.86,5904.0,223.77,224.24,223.59,223.86,5904.0
2017-10-04 10:50:00,223.71,223.71,223.13,223.27,5650.0,223.71,223.71,223.13,223.27,5650.0
2017-10-04 11:00:00,223.44,223.95,223.34,223.45,6740.0,223.44,223.95,223.34,223.45,6740.0
2017-10-04 11:10:00,223.38,224.3,223.23,224.05,6800.0,223.38,224.3,223.23,224.05,6800.0
2017-10-04 11:20:00,224.33,224.99,224.2,224.95,10191.0,224.33,224.99,224.2,224.95,10191.0
2017-10-04 11:30:00,224.85,225.32,224.48,225.02,9438.0,224.85,225.32,224.48,225.02,9438.0
2017-10-04 11:40:00,225.03,225.5,225.01,225.33,12616.0,225.03,225.5,225.01,225.33,12616.0
2017-10-04 11:50:00,225.44,225.61,224.98,225.09,8905.0,225.44,225.61,224.98,225.09,8905.0
2017-10-04 12:00:00,224.98,225.05,224.73,224.78,3600.0,224.98,225.05,224.73,224.78,3600.0
2017-10-04 12:10:00,224.82,224.85,224.55,224.85,7322.0,224.82,224.85,224.55,224.85,7322.0
2017-10-04 12:20:00,224.73,224.78,224.11,224.23,4337.0,224.73,224.78,224.11,224.23,4337.0
2017-10-04 12:30:00,224.28,224.34,224.12,224.2,3600.0,224.28,224.34,224.12,224.2,3600.0
2017-10-04 12:40:00,224.11,224.14,223.81,224.08,4248.0,224.11,224.14,223.81,224.08,4248.0
2017-10-04 12:50:00,224.1,224.55,224.1,224.52,2609.0,224.1,224.55,224.1,224.52,2609.0
2017-10-04 13:00:00,224.58,224.69,224.38,224.51,18830.0,224.58,224.69,224.38,224.51,18830.0
2017-10-04 13:10:00,224.57,224.57,224.09,224.17,3937.0,224.57,224.57,224.09,224.17,3937.0
2017-10-04 13:20:00,224.2,224.28,224.12,224.28,2100.0,224.2,224.28,224.12,224.28,2100.0
2017-10-04 13:30:00,224.24,224.37,224.0,224.05,5609.0,224.24,224.37,224.0,224.05,5609.0
2017-10-04 13:40:00,224.01,224.02,223.69,223.71,8400.0,224.01,224.02,223.69,223.71,8400.0
2017-10-04 13:50:00,223.8,224.15,223.72,224.1,25053.0,223.8,224.15,223.72,224.1,25053.0
2017-10-04 14:00:00,224.13,224.3,223.96,223.96,4934.0,224.13,224.3,223.96,223.96,4934.0
2017-10-04 14:10:00,223.95,223.99,223.76,223.76,8219.0,223.95,223.99,223.76,223.76,8219.0
2017-10-04 14:20:00,223.81,223.86,223.51,223.85,5350.0,223.81,223.86,223.51,223.85,5350.0
2017-10-04 14:30:00,223.98,224.34,223.98,224.16,10202.0,223.98,224.34,223.98,224.16,10202.0
2017-10-04 14:40:00,224.16,224.39,223.8,224.27,7796.0,224.16,224.39,223.8,224.27,7796.0
2017-10-04 14:50:00,224.27,224.36,223.94,223.94,5457.0,224.27,224.36,223.94,223.94,5457.0
2017-10-04 15:00:00,223.91,224.18,223.61,224.13,6503.0,223.91,224.18,223.61,224.13,6503.0
2017-10-04 15:10:00,224.13,224.15,223.97,224.04,8948.0,224.13,224.15,223.97,224.04,8948.0
2017-10-04 15:20:00,224.07,224.19,223.66,223.68,18805.0,224.07,224.19,223.66,223.68,18805.0
2017-10-04 15:30:00,223.65,223.66,223.36,223.4,11809.0,223.65,223.66,223.36,223.4,11809.0
2017-10-04 15:40:00,223.4,223.5,223.24,223.45,16793.0,223.4,223.5,223.24,223.45,16793.0
2017-10-04 15:50:00,223.48,223.85,223.37,223.51,48929.0,223.48,223.85,223.37,223.51,48929.0
2017-10-05 09:30:00,223.53,224.99,223.0,224.15,26043.0,223.53,224.99,223.0,224.15,26043.0
2017-10-05 09:40:00,224.47,224.79,223.69,223.69,13490.0,224.47,224.79,223.69,223.69,13490.0
2017-10-05 09:50:00,223.87,223.91,222.8,222.84,5374.0,223.87,223.91,222.8,222.84,5374.0
2017-10-05 10:00:00,222.79,223.49,222.79,223.49,4385.0,222.79,223.49,222.79,223.49,4385.0
2017-10-05 10:10:00,223.58,223.93,223.45,223.75,8926.0,223.58,223.93,223.45,223.75,8926.0
2017-10-05 10:20:00,223.59,223.71,223.4,223.5,4586.0,223.59,223.71,223.4,223.5,4586.0
2017-10-05 10:30:00,223.6,223.91,223.38,223.91,8691.0,223.6,223.91,223.38,223.91,8691.0
2017-10-05 10:40:00,223.89,224.05,223.76,223.95,12183.0,223.89,224.05,223.76,223.95,12183.0
2017-10-05 10:50:00,224.08,224.36,223.63,223.68,20838.0,224.08,224.36,223.63,223.68,20838.0
2017-10-05 11:00:00,223.64,223.89,223.61,223.61,4450.0,223.64,223.89,223.61,223.61,4450.0
2017-10-05 11:10:00,223.52,223.92,223.52,223.75,3167.0,223.52,223.92,223.52,223.75,3167.0
2017-10-05 11:20:00,223.73,224.12,223.7,224.01,10086.0,223.73,224.12,223.7,224.01,10086.0
2017-10-05 11:30:00,224.09,224.5,223.98,224.5,20105.0,224.09,224.5,223.98,224.5,20105.0
2017-10-05 11:40:00,224.51,224.91,224.25,224.37,15128.0,224.51,224.91,224.25,224.37,15128.0
2017-10-05 11:50:00,224.27,224.29,223.9,223.9,15195.0,224.27,224.29,223.9,223.9,15195.0
2017-10-05 12:00:00,223.81,224.14,223.81,223.93,5030.0,223.81,224.14,223.81,223.93,5030.0
2017-10-05 12:10:00,223.85,223.85,223.45,223.55,5383.0,223.85,223.85,223.45,223.55,5383.0
2017-10-05 12:20:00,223.65,223.65,223.04,223.04,5100.0,223.65,223.65,223.04,223.04,5100.0
2017-10-05 12:30:00,223.02,223.47,223.02,223.16,5430.0,223.02,223.47,223.02,223.16,5430.0
2017-10-05 12:40:00,223.17,223.5,223.17,223.47,7462.0,223.17,223.5,223.17,223.47,7462.0
2017-10-05 12:50:00,223.47,223.52,223.26,223.3,9763.0,223.47,223.52,223.26,223.3,9763.0
2017-10-05 13:00:00,223.26,223.37,222.82,222.91,10542.0,223.26,223.37,222.82,222.91,10542.0
2017-10-05 13:10:00,222.9,222.98,222.5,222.69,17129.0,222.9,222.98,222.5,222.69,17129.0
2017-10-05 13:20:00,222.67,222.73,222.17,222.35,13679.0,222.67,222.73,222.17,222.35,13679.0
2017-10-05 13:30:00,222.39,222.68,222.13,222.64,8380.0,222.39,222.68,222.13,222.64,8380.0
2017-10-05 13:40:00,222.64,222.82,222.43,222.81,5823.0,222.64,222.82,222.43,222.81,5823.0
2017-10-05 13:50:00,222.73,222.93,222.55,222.65,3704.0,222.73,222.93,222.55,222.65,3704.0
2017-10-05 14:00:00,222.71,222.74,222.34,222.52,11553.0,222.71,222.74,222.34,222.52,11553.0
2017-10-05 14:10:00,222.48,222.54,222.24,222.34,15461.0,222.48,222.54,222.24,222.34,15461.0
2017-10-05 14:20:00,222.31,222.33,221.88,221.88,14033.0,222.31,222.33,221.88,221.88,14033.0
2017-10-05 14:30:00,221.89,221.89,221.54,221.73,10967.0,221.89,221.89,221.54,221.73,10967.0
2017-10-05 14:40:00,221.74,221.79,221.13,221.44,17201.0,221.74,221.79,221.13,221.44,17201.0
2017-10-05 14:50:00,221.48,221.66,221.34,221.52,11749.0,221.48,221.66,221.34,221.52,11749.0
2017-10-05 15:00:00,221.62,221.94,221.59,221.75,14111.0,221.62,221.94,221.59,221.75,14111.0
2017-10-05 15:10:00,221.84,221.99,221.73,221.73,10595.0,221.84,221.99,221.73,221.73,10595.0
2017-10-05 15:20:00,221.73,221.79,221.59,221.61,5854.0,221.73,221.79,221.59,221.61,5854.0
2017-10-05 15:30:00,221.69,221.96,221.37,221.37,16983.0,221.69,221.96,221.37,221.37,16983.0
2017-10-05 15:40:00,221.38,221.48,220.94,221.08,34255.0,221.38,221.48,220.94,221.08,34255.0
2017-10-05 15:50:00,221.07,221.23,220.62,220.63,79000.0,221.07,221.23,220.62,220.63,79000.0
2017-10-06 09:30:00,219.42,220.33,219.1,220.25,25117.0,219.42,220.33,219.1,220.25,25117.0
2017-10-06 09:40:00,220.2,220.8,219.85,220.69,13091.0,220.2,220.8,219.85,220.69,13091.0
2017-10-06 09:50:00,220.54,220.7,220.24,220.52,10894.0,220.54,220.7,220.24,220.52,10894.0
2017-10-06 10:00:00,220.5,220.88,220.33,220.42,16226.0,220.5,220.88,220.33,220.42,16226.0
2017-10-06 10:10:00,220.39,220.79,220.36,220.54,5738.0,220.39,220.79,220.36,220.54,5738.0
2017-10-06 10:20:00,220.54,221.33,220.54,221.13,8926.0,220.54,221.33,220.54,221.13,8926.0
2017-10-06 10:30:00,221.13,221.18,220.3,220.63,10373.0,221.13,221.18,220.3,220.63,10373.0
2017-10-06 10:40:00,220.65,221.3,220.64,221.14,7211.0,220.65,221.3,220.64,221.14,7211.0
2017-10-06 10:50:00,220.98,221.23,220.38,220.41,4865.0,220.98,221.23,220.38,220.41,4865.0
2017-10-06 11:00:00,220.56,220.56,220.04,220.08,7859.0,220.56,220.56,220.04,220.08,7859.0
2017-10-06 11:10:00,220.1,220.21,219.77,219.82,3849.0,220.1,220.21,219.77,219.82,3849.0
2017-10-06 11:20:00,219.9,220.21,219.83,220.15,12921.0,219.9,220.21,219.83,220.15,12921.0
2017-10-06 11:30:00,220.1,220.34,220.01,220.07,3658.0,220.1,220.34,220.01,220.07,3658.0
2017-10-06 11:40:00,220.18,220.35,220.01,220.25,6262.0,220.18,220.35,220.01,220.25,6262.0
2017-10-06 11:50:00,220.25,220.25,219.96,220.15,4964.0,220.25,220.25,219.96,220.15,4964.0
2017-10-06 12:00:00,220.15,220.24,219.79,219.95,8920.0,220.15,220.24,219.79,219.95,8920.0
2017-10-06 12:10:00,219.95,220.25,219.86,220.0,8521.0,219.95,220.25,219.86,220.0,8521.0
2017-10-06 12:20:00,219.92,220.48,219.87,220.48,9100.0,219.92,220.48,219.87,220.48,9100.0
2017-10-06 12:30:00,220.41,220.42,220.0,220.07,5497.0,220.41,220.42,220.0,220.07,5497.0
2017-10-06 12:40:00,220.06,220.1,219.9,219.9,3710.0,220.06,220.1,219.9,219.9,3710.0
2017-10-06 12:50:00,219.95,220.38,219.94,220.14,7237.0,219.95,220.38,219.94,220.14,7237.0
2017-10-06 13:00:00,220.13,220.27,220.08,220.13,4428.0,220.13,220.27,220.08,220.13,4428.0
2017-10-06 13:10:00,220.2,220.29,219.9,220.28,5515.0,220.2,220.29,219.9,220.28,5515.0
2017-10-06 13:20:00,220.31,220.39,220.08,220.09,7528.0,220.31,220.39,220.08,220.09,7528.0
2017-10-06 13:30:00,220.09,220.32,220.06,220.3,4500.0,220.09,220.32,220.06,220.3,4500.0
2017-10-06 13:40:00,220.35,220.4,220.16,220.17,6400.0,220.35,220.4,220.16,220.17,6400.0
2017-10-06 13:50:00,220.2,220.91,220.18,220.87,21808.0,220.2,220.91,220.18,220.87,21808.0
2017-10-06 14:00:00,220.87,221.06,220.72,220.81,14841.0,220.87,221.06,220.72,220.81,14841.0
2017-10-06 14:10:00,220.83,220.91,220.08,220.1,9506.0,220.83,220.91,220.08,220.1,9506.0
2017-10-06 14:20:00,220.09,220.37,219.97,220.26,7198.0,220.09,220.37,219.97,220.26,7198.0
2017-10-06 14:30:00,220.12,220.2,219.96,220.01,4447.0,220.12,220.2,219.96,220.01,4447.0
2017-10-06 14:40:00,220.02,220.11,219.8,219.93,9693.0,220.02,220.11,219.8,219.93,9693.0
2017-10-06 14:50:00,219.9,219.98,219.82,219.98,12374.0,219.9,219.98,219.82,219.98,12374.0
2017-10-06 15:00:00,219.9,219.94,219.74,219.9,17591.0,219.9,219.94,219.74,219.9,17591.0
2017-10-06 15:10:00,219.98,220.0,219.87,219.96,9531.0,219.98,220.0,219.87,219.96,9531.0
2017-10-06 15:20:00,219.93,220.04,219.81,220.04,14966.0,219.93,220.04,219.81,220.04,14966.0
2017-10-06 15:30:00,220.1,220.2,219.77,219.8,23029.0,220.1,220.2,219.77,219.8,23029.0
2017-10-06 15:40:00,219.84,219.84,219.54,219.81,26609.0,219.84,219.84,219.54,219.81,26609.0
2017-10-06 15:50:00,219.83,219.92,219.61,219.86,70172.0,219.83,219.92,219.61,219.86,70172.0
2017-10-09 09:30:00,220.1,220.9,220.07,220.07,12001.0,220.1,220.9,220.07,220.07,12001.0
2017-10-09 09:40:00,220.0,220.0,219.12,219.12,8773.0,220.0,220.0,219.12,219.12,8773.0
2017-10-09 09:50:00,219.05,219.05,218.27,218.3,5822.0,219.05,219.05,218.27,218.3,5822.0
2017-10-09 10:00:00,218.49,218.69,218.35,218.35,4375.0,218.49,218.69,218.35,218.35,4375.0
2017-10-09 10:10:00,218.3,218.48,217.44,217.72,39396.0,218.3,218.48,217.44,217.72,39396.0
2017-10-09 10:20:00,217.7,217.72,217.31,217.69,17957.0,217.7,217.72,217.31,217.69,17957.0
2017-10-09 10:30:00,217.59,218.08,217.53,217.59,21150.0,217.59,218.08,217.53,217.59,21150.0
2017-10-09 10:40:00,217.51,217.85,217.4,217.58,20642.0,217.51,217.85,217.4,217.58,20642.0
2017-10-09 10:50:00,217.68,217.93,217.47,217.56,12565.0,217.68,217.93,217.47,217.56,12565.0
2017-10-09 11:00:00,217.58,217.9,217.57,217.81,9468.0,217.58,217.9,217.57,217.81,9468.0
2017-10-09 11:10:00,217.75,217.89,217.55,217.89,8962.0,217.75,217.89,217.55,217.89,8962.0
2017-10-09 11:20:00,217.95,217.95,217.57,217.66,6140.0,217.95,217.95,217.57,217.66,6140.0
2017-10-09 11:30:00,217.76,217.87,217.61,217.61,3575.0,217.76,217.87,217.61,217.61,3575.0
2017-10-09 11:40:00,217.61,217.63,217.0,217.0,23810.0,217.61,217.63,217.0,217.0,23810.0
2017-10-09 11:50:00,217.05,217.31,216.98,217.1,22851.0,217.05,217.31,216.98,217.1,22851.0
2017-10-09 12:00:00,217.11,217.23,216.69,216.75,20513.0,217.11,217.23,216.69,216.75,20513.0
2017-10-09 12:10:00,216.63,216.77,216.41,216.57,8297.0,216.63,216.77,216.41,216.57,8297.0
2017-10-09 12:20:00,216.5,216.59,216.34,216.48,8423.0,216.5,216.59,216.34,216.48,8423.0
2017-10-09 12:30:00,216.41,216.53,216.19,216.4,11949.0,216.41,216.53,216.19,216.4,11949.0
2017-10-09 12:40:00,216.45,216.85,216.2,216.34,24210.0,216.45,216.85,216.2,216.34,24210.0
2017-10-09 12:50:00,216.27,216.29,215.61,215.99,18038.0,216.27,216.29,215.61,215.99,18038.0
2017-10-09 13:00:00,216.07,217.14,216.07,217.09,37004.0,216.07,217.14,216.07,217.09,37004.0
2017-10-09 13:10:00,217.11,217.58,217.11,217.35,7962.0,217.11,217.58,217.11,217.35,7962.0
2017-10-09 13:20:00,217.35,217.78,217.3,217.74,16345.0,217.35,217.78,217.3,217.74,16345.0
2017-10-09 13:30:00,217.7,218.01,217.69,217.88,8460.0,217.7,218.01,217.69,217.88,8460.0
2017-10-09 13:40:00,218.01,218.26,217.85,218.25,4840.0,218.01,218.26,217.85,218.25,4840.0
2017-10-09 13:50:00,218.2,218.5,217.96,217.97,8951.0,218.2,218.5,217.96,217.97,8951.0
2017-10-09 14:00:00,217.91,218.11,217.88,217.97,4175.0,217.91,218.11,217.88,217.97,4175.0
2017-10-09 14:10:00,218.02,218.25,217.95,218.2,3193.0,218.02,218.25,217.95,218.2,3193.0
2017-10-09 14:20:00,218.09,218.26,217.93,217.93,3500.0,218.09,218.26,217.93,217.93,3500.0
2017-10-09 14:30:00,217.97,218.17,217.97,218.05,2850.0,217.97,218.17,217.97,218.05,2850.0
2017-10-09 14:40:00,218.01,218.2,218.0,218.15,3265.0,218.01,218.2,218.0,218.15,3265.0
2017-10-09 14:50:00,218.07,218.15,218.0,218.06,7259.0,218.07,218.15,218.0,218.06,7259.0
2017-10-09 15:00:00,218.05,218.05,217.59,217.78,12467.0,218.05,218.05,217.59,217.78,12467.0
2017-10-09 15:10:00,217.74,217.76,217.39,217.39,10903.0,217.74,217.76,217.39,217.39,10903.0
2017-10-09 15:20:00,217.38,217.38,217.23,217.31,14110.0,217.38,217.38,217.23,217.31,14110.0
2017-10-09 15:30:00,217.27,217.27,217.03,217.12,8136.0,217.27,217.27,217.03,217.12,8136.0
2017-10-09 15:40:00,217.12,217.26,217.04,217.13,9712.0,217.12,217.26,217.04,217.13,9712.0
2017-10-09 15:50:00,217.15,217.36,217.11,217.29,23195.0,217.15,217.36,217.11,217.29,23195.0
2017-10-10 09:30:00,217.15,217.75,216.96,217.48,25459.0,217.15,217.75,216.96,217.48,25459.0
2017-10-10 09:40:00,217.61,217.84,217.24,217.7,15779.0,217.61,217.84,217.24,217.7,15779.0
2017-10-10 09:50:00,217.73,217.73,216.6,216.92,9233.0,217.73,217.73,216.6,216.92,9233.0
2017-10-10 10:00:00,216.87,217.32,216.24,216.48,10232.0,216.87,217.32,216.24,216.48,10232.0
2017-10-10 10:10:00,216.37,216.63,215.57,216.63,13568.0,216.37,216.63,215.57,216.63,13568.0
2017-10-10 10:20:00,216.56,216.8,216.0,216.01,13950.0,216.56,216.8,216.0,216.01,13950.0
2017-10-10 10:30:00,216.0,216.22,215.61,216.01,7510.0,216.0,216.22,215.61,216.01,7510.0
2017-10-10 10:40:00,216.09,216.37,215.93,215.93,8240.0,216.09,216.37,215.93,215.93,8240.0
2017-10-10 10:50:00,216.01,216.29,215.9,216.29,9133.0,216.01,216.29,215.9,216.29,9133.0
2017-10-10 11:00:00,216.12,216.22,215.66,215.96,19526.0,216.12,216.22,215.66,215.96,19526.0
2017-10-10 11:10:00,215.85,215.85,215.55,215.55,3800.0,215.85,215.85,215.55,215.55,3800.0
2017-10-10 11:20:00,215.68,215.72,215.25,215.26,9590.0,215.68,215.72,215.25,215.26,9590.0
2017-10-10 11:30:00,215.47,215.71,215.41,215.6,4700.0,215.47,215.71,215.41,215.6,4700.0
2017-10-10 11:40:00,215.44,215.56,215.35,215.53,9755.0,215.44,215.56,215.35,215.53,9755.0
2017-10-10 11:50:00,215.55,215.55,215.2,215.2,3314.0,215.55,215.55,215.2,215.2,3314.0
2017-10-10 12:00:00,215.19,215.36,214.77,215.29,21942.0,215.19,215.36,214.77,215.29,21942.0
2017-10-10 12:10:00,215.29,215.29,215.1,215.14,3083.0,215.29,215.29,215.1,215.14,3083.0
2017-10-10 12:20:00,215.12,215.3,215.12,215.22,5340.0,215.12,215.3,215.12,215.22,5340.0
2017-10-10 12:30:00,215.24,215.5,215.18,215.32,6339.0,215.24,215.5,215.18,215.32,6339.0
2017-10-10 12:40:00,215.37,215.39,214.64,214.64,10192.0,215.37,215.39,214.64,214.64,10192.0
2017-10-10 12:50:00,214.69,214.69,214.16,214.16,6818.0,214.69,214.69,214.16,214.16,6818.0
2017-10-10 13:00:00,214.17,214.85,214.16,214.66,8934.0,214.17,214.85,214.16,214.66,8934.0
2017-10-10 13:10:00,214.65,214.73,213.73,213.88,17553.0,214.65,214.73,213.73,213.88,17553.0
2017-10-10 13:20:00,213.73,214.01,213.33,213.53,16087.0,213.73,214.01,213.33,213.53,16087.0
2017-10-10 13:30:00,213.62,213.64,212.85,213.16,20949.0,213.62,213.64,212.85,213.16,20949.0
2017-10-10 13:40:00,213.19,213.5,213.01,213.34,12817.0,213.19,213.5,213.01,213.34,12817.0
2017-10-10 13:50:00,213.36,213.36,213.15,213.28,5693.0,213.36,213.36,213.15,213.28,5693.0
2017-10-10 14:00:00,213.24,213.73,213.17,213.55,14556.0,213.24,213.73,213.17,213.55,14556.0
2017-10-10 14:10:00,213.55,213.64,213.17,213.17,11217.0,213.55,213.64,213.17,213.17,11217.0
2017-10-10 14:20:00,213.17,213.4,213.03,213.2,14006.0,213.17,213.4,213.03,213.2,14006.0
2017-10-10 14:30:00,213.26,213.26,212.86,213.13,17932.0,213.26,213.26,212.86,213.13,17932.0
2017-10-10 14:40:00,213.06,213.09,212.89,212.99,14107.0,213.06,213.09,212.89,212.99,14107.0
2017-10-10 14:50:00,212.96,213.16,212.71,213.06,17067.0,212.96,213.16,212.71,213.06,17067.0
2017-10-10 15:00:00,213.0,213.12,212.85,213.0,25087.0,213.0,213.12,212.85,213.0,25087.0
2017-10-10 15:10:00,213.0,213.13,212.9,212.96,33574.0,213.0,213.13,212.9,212.96,33574.0
2017-10-10 15:20:00,212.93,213.41,212.93,213.29,31892.0,212.93,213.41,212.93,213.29,31892.0
2017-10-10 15:30:00,213.32,213.32,212.8,212.92,25273.0,213.32,213.32,212.8,212.92,25273.0
2017-10-10 15:40:00,212.98,213.19,212.96,213.16,34909.0,212.98,213.19,212.96,213.16,34909.0
2017-10-10 15:50:00,213.11,213.16,212.69,212.69,73808.0,213.11,213.16,212.69,212.69,73808.0
2017-10-11 09:30:00,212.19,212.68,210.72,211.03,42326.0,212.19,212.68,210.72,211.03,42326.0
2017-10-11 09:40:00,211.13,211.13,210.11,210.31,25945.0,211.13,211.13,210.11,210.31,25945.0
2017-10-11 09:50:00,210.13,210.41,209.75,209.95,34040.0,210.13,210.41,209.75,209.95,34040.0
2017-10-11 10:00:00,209.89,210.01,209.17,209.43,50662.0,209.89,210.01,209.17,209.43,50662.0
2017-10-11 10:10:00,209.46,209.47,208.7,208.8,32045.0,209.46,209.47,208.7,208.8,32045.0
2017-10-11 10:20:00,208.8,209.0,208.62,208.62,25910.0,208.8,209.0,208.62,208.62,25910.0
2017-10-11 10:30:00,208.59,210.0,208.54,209.81,42767.0,208.59,210.0,208.54,209.81,42767.0
2017-10-11 10:40:00,209.7,209.87,209.17,209.71,25008.0,209.7,209.87,209.17,209.71,25008.0
2017-10-11 10:50:00,209.79,209.86,208.74,208.74,53554.0,209.79,209.86,208.74,208.74,53554.0
2017-10-11 11:00:00,208.92,209.47,208.82,209.46,27471.0,208.92,209.47,208.82,209.46,27471.0
2017-10-11 11:10:00,209.5,209.57,209.0,209.2,35125.0,209.5,209.57,209.0,209.2,35125.0
2017-10-11 11:20:00,209.19,209.23,208.71,208.71,30117.0,209.19,209.23,208.71,208.71,30117.0
2017-10-11 11:30:00,208.7,209.08,208.6,208.98,54419.0,208.7,209.08,208.6,208.98,54419.0
2017-10-11 11:40:00,208.96,209.19,208.63,209.03,35089.0,208.96,209.19,208.63,209.03,35089.0
2017-10-11 11:50:00,209.0,209.08,208.9,208.99,28561.0,209.0,209.08,208.9,208.99,28561.0
2017-10-11 12:00:00,209.03,209.09,208.92,209.01,77702.0,209.03,209.09,208.92,209.01,77702.0
2017-10-11 12:10:00,208.98,209.1,208.8,208.94,36244.0,208.98,209.1,208.8,208.94,36244.0
2017-10-11 12:20:00,208.98,208.98,208.58,208.75,35375.0,208.98,208.98,208.58,208.75,35375.0
2017-10-11 12:30:00,208.77,208.97,208.62,208.65,17932.0,208.77,208.97,208.62,208.65,17932.0
2017-10-11 12:40:00,208.69,208.74,208.18,208.19,14546.0,208.69,208.74,208.18,208.19,14546.0
2017-10-11 12:50:00,208.18,208.33,207.67,208.2,28004.0,208.18,208.33,207.67,208.2,28004.0
2017-10-11 13:00:00,208.23,208.3,207.89,208.03,23934.0,208.23,208.3,207.89,208.03,23934.0
2017-10-11 13:10:00,208.1,208.11,207.9,208.04,41745.0,208.1,208.11,207.9,208.04,41745.0
2017-10-11 13:20:00,208.02,208.06,207.79,207.87,22889.0,208.02,208.06,207.79,207.87,22889.0
2017-10-11 13:30:00,207.88,208.1,207.85,208.0,32403.0,207.88,208.1,207.85,208.0,32403.0
2017-10-11 13:40:00,208.0,208.84,207.95,208.72,99309.0,208.0,208.84,207.95,208.72,99309.0
2017-10-11 13:50:00,208.71,208.79,208.41,208.62,15781.0,208.71,208.79,208.41,208.62,15781.0
2017-10-11 14:00:00,208.6,208.66,208.37,208.46,24633.0,208.6,208.66,208.37,208.46,24633.0
2017-10-11 14:10:00,208.49,208.49,208.27,208.36,25491.0,208.49,208.49,208.27,208.36,25491.0
2017-10-11 14:20:00,208.39,208.43,208.23,208.26,16046.0,208.39,208.43,208.23,208.26,16046.0
2017-10-11 14:30:00,208.32,208.48,208.22,208.38,30365.0,208.32,208.48,208.22,208.38,30365.0
2017-10-11 14:40:00,208.43,208.48,208.17,208.32,51227.0,208.43,208.48,208.17,208.32,51227.0
2017-10-11 14:50:00,208.35,208.43,207.86,208.1,52495.0,208.35,208.43,207.86,208.1,52495.0
2017-10-11 15:00:00,208.12,208.58,208.0,208.56,92803.0,208.12,208.58,208.0,208.56,92803.0
2017-10-11 15:10:00,208.57,208.57,208.17,208.34,43522.0,208.57,208.57,208.17,208.34,43522.0
2017-10-11 15:20:00,208.34,208.43,208.14,208.16,37296.0,208.34,208.43,208.14,208.16,37296.0
2017-10-11 15:30:00,208.16,208.44,208.15,208.36,39106.0,208.16,208.44,208.15,208.36,39106.0
2017-10-11 15:40:00,208.38,208.46,208.08,208.08,52437.0,208.38,208.46,208.08,208.08,52437.0
2017-10-11 15:50:00,208.12,208.52,207.84,207.86,206157.0,208.12,208.52,207.84,207.86,206157.0
2017-10-12 09:30:00,201.52,201.78,195.3,197.44,390327.0,201.52,201.78,195.3,197.44,390327.0
2017-10-12 09:40:00,197.23,197.45,193.05,193.67,256464.0,197.23,197.45,193.05,193.67,256464.0
2017-10-12 09:50:00,193.58,193.85,190.2,190.44,329284.0,193.58,193.85,190.2,190.44,329284.0
2017-10-12 10:00:00,190.51,192.73,189.5,192.34,348830.0,190.51,192.73,189.5,192.34,348830.0
2017-10-12 10:10:00,192.26,193.47,192.22,192.75,301260.0,192.26,193.47,192.22,192.75,301260.0
2017-10-12 10:20:00,192.87,194.53,192.87,193.54,253863.0,192.87,194.53,192.87,193.54,253863.0
2017-10-12 10:30:00,193.58,194.76,193.04,194.1,349871.0,193.58,194.76,193.04,194.1,349871.0
2017-10-12 10:40:00,194.02,194.5,193.73,194.01,68510.0,194.02,194.5,193.73,194.01,68510.0
2017-10-12 10:50:00,193.96,195.37,193.73,195.18,99454.0,193.96,195.37,193.73,195.18,99454.0
2017-10-12 11:00:00,195.32,195.49,193.73,194.17,114640.0,195.32,195.49,193.73,194.17,114640.0
2017-10-12 11:10:00,194.1,194.54,193.7,194.09,79265.0,194.1,194.54,193.7,194.09,79265.0
2017-10-12 11:20:00,194.05,194.5,193.94,194.41,52808.0,194.05,194.5,193.94,194.41,52808.0
2017-10-12 11:30:00,194.49,195.0,193.28,194.78,74076.0,194.49,195.0,193.28,194.78,74076.0
2017-10-12 11:40:00,194.92,194.92,194.31,194.52,35750.0,194.92,194.92,194.31,194.52,35750.0
2017-10-12 11:50:00,194.52,195.0,194.28,194.8,41856.0,194.52,195.0,194.28,194.8,41856.0
2017-10-12 12:00:00,194.8,194.8,194.08,194.58,31069.0,194.8,194.8,194.08,194.58,31069.0
2017-10-12 12:10:00,194.57,194.88,194.05,194.1,47377.0,194.57,194.88,194.05,194.1,47377.0
2017-10-12 12:20:00,194.11,195.11,193.84,194.99,37123.0,194.11,195.11,193.84,194.99,37123.0
2017-10-12 12:30:00,194.87,195.77,194.84,195.77,56468.0,194.87,195.77,194.84,195.77,56468.0
2017-10-12 12:40:00,195.78,195.91,195.11,195.4,43417.0,195.78,195.91,195.11,195.4,43417.0
2017-10-12 12:50:00,195.4,195.61,195.09,195.19,36072.0,195.4,195.61,195.09,195.19,36072.0
2017-10-12 13:00:00,195.15,195.17,194.44,194.53,48836.0,195.15,195.17,194.44,194.53,48836.0
2017-10-12 13:10:00,194.53,194.71,194.23,194.3,40107.0,194.53,194.71,194.23,194.3,40107.0
2017-10-12 13:20:00,194.31,194.4,193.51,193.91,33760.0,194.31,194.4,193.51,193.91,33760.0
2017-10-12 13:30:00,193.96,194.24,193.13,193.9,65125.0,193.96,194.24,193.13,193.9,65125.0
2017-10-12 13:40:00,193.86,193.97,193.5,193.7,23313.0,193.86,193.97,193.5,193.7,23313.0
2017-10-12 13:50:00,193.67,194.0,193.64,193.9,40443.0,193.67,194.0,193.64,193.9,40443.0
2017-10-12 14:00:00,193.9,194.3,193.84,194.14,34047.0,193.9,194.3,193.84,194.14,34047.0
2017-10-12 14:10:00,194.13,194.17,193.61,193.74,60405.0,194.13,194.17,193.61,193.74,60405.0
2017-10-12 14:20:00,193.85,193.88,192.83,193.02,52285.0,193.85,193.88,192.83,193.02,52285.0
2017-10-12 14:30:00,193.0,193.12,192.55,193.08,56365.0,193.0,193.12,192.55,193.08,56365.0
2017-10-12 14:40:00,193.1,193.37,192.52,192.85,48840.0,193.1,193.37,192.52,192.85,48840.0
2017-10-12 14:50:00,192.84,192.92,192.06,192.13,60694.0,192.84,192.92,192.06,192.13,60694.0
2017-10-12 15:00:00,192.2,192.35,191.61,191.74,86985.0,192.2,192.35,191.61,191.74,86985.0
2017-10-12 15:10:00,191.74,192.2,191.67,191.99,59532.0,191.74,192.2,191.67,191.99,59532.0
2017-10-12 15:20:00,191.96,192.44,191.74,191.85,107890.0,191.96,192.44,191.74,191.85,107890.0
2017-10-12 15:30:00,191.78,192.54,191.55,192.01,190314.0,191.78,192.54,191.55,192.01,190314.0
2017-10-12 15:40:00,192.0,192.02,191.42,191.42,139504.0,192.0,192.02,191.42,191.42,139504.0
2017-10-12 15:50:00,191.38,191.42,189.81,190.16,504405.0,191.38,191.42,189.81,190.16,504405.0
2017-10-13 09:30:00,191.98,192.14,187.96,190.76,365935.0,191.98,192.14,187.96,190.76,365935.0
2017-10-13 09:40:00,191.08,191.56,190.53,190.96,79580.0,191.08,191.56,190.53,190.96,79580.0
2017-10-13 09:50:00,190.89,192.75,190.88,191.8,168640.0,190.89,192.75,190.88,191.8,168640.0
2017-10-13 10:00:00,191.92,193.45,191.27,193.17,156452.0,191.92,193.45,191.27,193.17,156452.0
2017-10-13 10:10:00,193.29,194.22,192.28,192.36,75258.0,193.29,194.22,192.28,192.36,75258.0
2017-10-13 10:20:00,192.45,193.0,191.45,192.95,144629.0,192.45,193.0,191.45,192.95,144629.0
2017-10-13 10:30:00,192.95,194.98,192.74,194.9,126527.0,192.95,194.98,192.74,194.9,126527.0
2017-10-13 10:40:00,194.84,195.49,194.52,194.53,77794.0,194.84,195.49,194.52,194.53,77794.0
2017-10-13 10:50:00,194.54,194.66,193.45,193.78,55885.0,194.54,194.66,193.45,193.78,55885.0
2017-10-13 11:00:00,193.95,194.48,193.79,194.41,31080.0,193.95,194.48,193.79,194.41,31080.0
2017-10-13 11:10:00,194.29,194.5,193.5,194.43,74812.0,194.29,194.5,193.5,194.43,74812.0
2017-10-13 11:20:00,194.43,194.5,193.91,193.94,79108.0,194.43,194.5,193.91,193.94,79108.0
2017-10-13 11:30:00,193.93,195.17,193.93,195.17,32997.0,193.93,195.17,193.93,195.17,32997.0
2017-10-13 11:40:00,195.21,196.63,195.21,196.43,89701.0,195.21,196.63,195.21,196.43,89701.0
2017-10-13 11:50:00,196.4,196.66,195.79,196.66,63070.0,196.4,196.66,195.79,196.66,63070.0
2017-10-13 12:00:00,196.62,197.31,196.43,196.97,59722.0,196.62,197.31,196.43,196.97,59722.0
2017-10-13 12:10:00,196.93,197.51,196.67,197.06,53896.0,196.93,197.51,196.67,197.06,53896.0
2017-10-13 12:20:00,197.28,198.23,197.26,197.84,56042.0,197.28,198.23,197.26,197.84,56042.0
2017-10-13 12:30:00,197.82,197.86,197.06,197.16,81415.0,197.82,197.86,197.06,197.16,81415.0
2017-10-13 12:40:00,197.16,197.63,196.71,197.31,40250.0,197.16,197.63,196.71,197.31,40250.0
2017-10-13 12:50:00,197.31,197.97,196.93,197.05,30888.0,197.31,197.97,196.93,197.05,30888.0
2017-10-13 13:00:00,197.02,197.16,196.65,197.05,30560.0,197.02,197.16,196.65,197.05,30560.0
2017-10-13 13:10:00,197.08,197.19,196.35,196.78,52541.0,197.08,197.19,196.35,196.78,52541.0
2017-10-13 13:20:00,196.78,197.13,196.65,196.88,21067.0,196.78,197.13,196.65,196.88,21067.0
2017-10-13 13:30:00,196.94,197.19,196.82,197.0,27168.0,196.94,197.19,196.82,197.0,27168.0
2017-10-13 13:40:00,197.0,197.24,196.9,197.22,26658.0,197.0,197.24,196.9,197.22,26658.0
2017-10-13 13:50:00,197.25,198.57,197.16,198.54,51534.0,197.25,198.57,197.16,198.54,51534.0
2017-10-13 14:00:00,198.43,199.89,198.43,199.73,108770.0,198.43,199.89,198.43,199.73,108770.0
2017-10-13 14:10:00,199.7,200.69,199.45,200.5,118491.0,199.7,200.69,199.45,200.5,118491.0
2017-10-13 14:20:00,200.37,200.9,200.0,200.18,91601.0,200.37,200.9,200.0,200.18,91601.0
2017-10-13 14:30:00,200.25,200.75,200.14,200.42,59205.0,200.25,200.75,200.14,200.42,59205.0
2017-10-13 14:40:00,200.44,200.44,199.29,199.66,80628.0,200.44,200.44,199.29,199.66,80628.0
2017-10-13 14:50:00,199.66,199.94,199.51,199.79,49074.0,199.66,199.94,199.51,199.79,49074.0
2017-10-13 15:00:00,199.85,199.95,199.15,199.23,70627.0,199.85,199.95,199.15,199.23,70627.0
2017-10-13 15:10:00,199.27,199.28,198.55,198.55,47417.0,199.27,199.28,198.55,198.55,47417.0
2017-10-13 15:20:00,198.52,199.62,198.52,199.58,67830.0,198.52,199.62,198.52,199.58,67830.0
2017-10-13 15:30:00,199.59,199.65,199.12,199.57,73727.0,199.59,199.65,199.12,199.57,73727.0
2017-10-13 15:40:00,199.62,199.85,199.41,199.85,100460.0,199.62,199.85,199.41,199.85,100460.0
2017-10-13 15:50:00,199.89,199.89,198.25,198.56,237685.0,199.89,199.89,198.25,198.56,237685.0
2017-10-16 09:30:00,196.12,197.4,193.22,196.75,121016.0,196.12,197.4,193.22,196.75,121016.0
2017-10-16 09:40:00,196.9,197.38,195.43,195.99,110568.0,196.9,197.38,195.43,195.99,110568.0
2017-10-16 09:50:00,195.8,196.0,194.65,195.09,65980.0,195.8,196.0,194.65,195.09,65980.0
2017-10-16 10:00:00,195.17,195.47,194.36,194.36,53456.0,195.17,195.47,194.36,194.36,53456.0
2017-10-16 10:10:00,194.32,194.61,193.77,194.23,49614.0,194.32,194.61,193.77,194.23,49614.0
2017-10-16 10:20:00,194.23,194.41,193.0,193.34,60563.0,194.23,194.41,193.0,193.34,60563.0
2017-10-16 10:30:00,193.27,193.89,193.09,193.7,43671.0,193.27,193.89,193.09,193.7,43671.0
2017-10-16 10:40:00,193.77,194.5,193.48,193.7,34717.0,193.77,194.5,193.48,193.7,34717.0
2017-10-16 10:50:00,193.75,194.04,193.51,193.97,24583.0,193.75,194.04,193.51,193.97,24583.0
2017-10-16 11:00:00,194.07,194.07,193.53,193.65,17936.0,194.07,194.07,193.53,193.65,17936.0
2017-10-16 11:10:00,193.65,193.65,192.6,192.84,91363.0,193.65,193.65,192.6,192.84,91363.0
2017-10-16 11:20:00,192.93,193.08,192.1,192.78,62034.0,192.93,193.08,192.1,192.78,62034.0
2017-10-16 11:30:00,192.73,193.29,192.72,193.19,23903.0,192.73,193.29,192.72,193.19,23903.0
2017-10-16 11:40:00,193.18,193.83,193.12,193.55,18840.0,193.18,193.83,193.12,193.55,18840.0
2017-10-16 11:50:00,193.53,194.31,193.48,194.0,20546.0,193.53,194.31,193.48,194.0,20546.0
2017-10-16 12:00:00,194.14,195.05,194.1,194.97,25921.0,194.14,195.05,194.1,194.97,25921.0
2017-10-16 12:10:00,195.03,195.1,194.5,195.04,16055.0,195.03,195.1,194.5,195.04,16055.0
2017-10-16 12:20:00,195.05,195.08,194.65,194.95,16180.0,195.05,195.08,194.65,194.95,16180.0
2017-10-16 12:30:00,194.88,194.98,194.66,194.69,7865.0,194.88,194.98,194.66,194.69,7865.0
2017-10-16 12:40:00,194.7,194.83,194.22,194.59,10515.0,194.7,194.83,194.22,194.59,10515.0
2017-10-16 12:50:00,194.57,194.69,194.29,194.3,18695.0,194.57,194.69,194.29,194.3,18695.0
2017-10-16 13:00:00,194.26,194.42,193.87,193.88,13500.0,194.26,194.42,193.87,193.88,13500.0
2017-10-16 13:10:00,193.87,194.18,193.67,193.76,11657.0,193.87,194.18,193.67,193.76,11657.0
2017-10-16 13:20:00,193.75,194.18,193.74,194.18,8032.0,193.75,194.18,193.74,194.18,8032.0
2017-10-16 13:30:00,194.31,194.48,194.01,194.07,7215.0,194.31,194.48,194.01,194.07,7215.0
2017-10-16 13:40:00,193.99,194.43,193.99,194.33,8879.0,193.99,194.43,193.99,194.33,8879.0
2017-10-16 13:50:00,194.42,194.43,194.01,194.23,17405.0,194.42,194.43,194.01,194.23,17405.0
2017-10-16 14:00:00,194.14,194.36,194.06,194.2,18614.0,194.14,194.36,194.06,194.2,18614.0
2017-10-16 14:10:00,194.3,194.35,193.97,193.98,18182.0,194.3,194.35,193.97,193.98,18182.0
2017-10-16 14:20:00,193.95,194.24,193.89,194.18,17678.0,193.95,194.24,193.89,194.18,17678.0
2017-10-16 14:30:00,194.12,194.37,193.82,194.22,24108.0,194.12,194.37,193.82,194.22,24108.0
2017-10-16 14:40:00,194.2,194.41,194.02,194.34,16688.0,194.2,194.41,194.02,194.34,16688.0
2017-10-16 14:50:00,194.34,194.78,194.23,194.75,24654.0,194.34,194.78,194.23,194.75,24654.0
2017-10-16 15:00:00,194.69,194.84,194.52,194.75,25173.0,194.69,194.84,194.52,194.75,25173.0
2017-10-16 15:10:00,194.78,194.8,194.47,194.47,23935.0,194.78,194.8,194.47,194.47,23935.0
2017-10-16 15:20:00,194.47,194.5,193.82,194.01,26129.0,194.47,194.5,193.82,194.01,26129.0
2017-10-16 15:30:00,193.96,194.1,193.46,193.46,57360.0,193.96,194.1,193.46,193.46,57360.0
2017-10-16 15:40:00,193.44,193.45,192.56,193.34,84492.0,193.44,193.45,192.56,193.34,84492.0
2017-10-16 15:50:00,193.4,193.72,192.8,193.71,179689.0,193.4,193.72,192.8,193.71,179689.0
2017-10-17 09:30:00,196.44,199.91,195.27,199.85,115829.0,196.44,199.91,195.27,199.85,115829.0
2017-10-17 09:40:00,199.94,201.36,199.94,200.95,82702.0,199.94,201.36,199.94,200.95,82702.0
2017-10-17 09:50:00,200.95,201.32,200.04,200.36,173919.0,200.95,201.32,200.04,200.36,173919.0
2017-10-17 10:00:00,200.51,202.02,200.51,201.01,44463.0,200.51,202.02,200.51,201.01,44463.0
2017-10-17 10:10:00,200.88,201.21,199.82,199.96,97217.0,200.88,201.21,199.82,199.96,97217.0
2017-10-17 10:20:00,199.85,200.84,199.85,200.43,47386.0,199.85,200.84,199.85,200.43,47386.0
2017-10-17 10:30:00,200.45,200.98,200.22,200.39,21790.0,200.45,200.98,200.22,200.39,21790.0
2017-10-17 10:40:00,200.39,200.39,199.3,200.1,56411.0,200.39,200.39,199.3,200.1,56411.0
2017-10-17 10:50:00,200.1,200.5,200.02,200.39,17908.0,200.1,200.5,200.02,200.39,17908.0
2017-10-17 11:00:00,200.26,200.27,199.59,200.0,18017.0,200.26,200.27,199.59,200.0,18017.0
2017-10-17 11:10:00,200.12,200.13,198.78,199.08,27542.0,200.12,200.13,198.78,199.08,27542.0
2017-10-17 11:20:00,199.1,199.63,198.94,199.26,46375.0,199.1,199.63,198.94,199.26,46375.0
2017-10-17 11:30:00,199.22,199.53,198.16,198.46,44843.0,199.22,199.53,198.16,198.46,44843.0
2017-10-17 11:40:00,198.5,199.13,198.48,198.78,17582.0,198.5,199.13,198.48,198.78,17582.0
2017-10-17 11:50:00,198.73,198.94,198.18,198.94,17623.0,198.73,198.94,198.18,198.94,17623.0
2017-10-17 12:00:00,198.78,199.22,198.78,199.11,13840.0,198.78,199.22,198.78,199.11,13840.0
2017-10-17 12:10:00,199.06,199.9,199.05,199.86,16106.0,199.06,199.9,199.05,199.86,16106.0
2017-10-17 12:20:00,199.8,200.09,199.53,200.09,6459.0,199.8,200.09,199.53,200.09,6459.0
2017-10-17 12:30:00,200.17,200.17,199.63,199.7,9777.0,200.17,200.17,199.63,199.7,9777.0
2017-10-17 12:40:00,199.65,199.96,199.23,199.55,13543.0,199.65,199.96,199.23,199.55,13543.0
2017-10-17 12:50:00,199.62,199.81,199.5,199.75,12586.0,199.62,199.81,199.5,199.75,12586.0
2017-10-17 13:00:00,199.75,199.84,199.1,199.67,12890.0,199.75,199.84,199.1,199.67,12890.0
2017-10-17 13:10:00,199.49,199.67,199.24,199.3,15217.0,199.49,199.67,199.24,199.3,15217.0
2017-10-17 13:20:00,199.38,199.93,199.22,199.59,18982.0,199.38,199.93,199.22,199.59,18982.0
2017-10-17 13:30:00,199.6,199.82,199.47,199.77,19066.0,199.6,199.82,199.47,199.77,19066.0
2017-10-17 13:40:00,199.75,200.3,199.67,199.87,17241.0,199.75,200.3,199.67,199.87,17241.0
2017-10-17 13:50:00,199.86,200.5,199.86,200.46,34436.0,199.86,200.5,199.86,200.46,34436.0
2017-10-17 14:00:00,200.42,200.5,200.12,200.5,27052.0,200.42,200.5,200.12,200.5,27052.0
2017-10-17 14:10:00,200.45,201.17,200.44,201.08,43261.0,200.45,201.17,200.44,201.08,43261.0
2017-10-17 14:20:00,201.08,201.56,200.87,201.56,26974.0,201.08,201.56,200.87,201.56,26974.0
2017-10-17 14:30:00,201.5,201.79,201.45,201.7,32435.0,201.5,201.79,201.45,201.7,32435.0
2017-10-17 14:40:00,201.74,202.64,201.7,202.59,56285.0,201.74,202.64,201.7,202.59,56285.0
2017-10-17 14:50:00,202.58,202.59,201.55,202.1,50383.0,202.58,202.59,201.55,202.1,50383.0
2017-10-17 15:00:00,202.11,202.18,201.91,202.02,35497.0,202.11,202.18,201.91,202.02,35497.0
2017-10-17 15:10:00,202.0,202.17,201.99,202.09,33026.0,202.0,202.17,201.99,202.09,33026.0
2017-10-17 15:20:00,202.11,202.19,201.72,201.95,60163.0,202.11,202.19,201.72,201.95,60163.0
2017-10-17 15:30:00,202.0,202.44,201.93,202.38,54162.0,202.0,202.44,201.93,202.38,54162.0
2017-10-17 15:40:00,202.37,202.66,202.26,202.47,80597.0,202.37,202.66,202.26,202.47,80597.0
2017-10-17 15:50:00,202.5,202.5,201.97,202.28,110072.0,202.5,202.5,201.97,202.28,110072.0
2017-10-18 09:30:00,197.81,201.03,197.71,200.8,104872.0,197.81,201.03,197.71,200.8,104872.0
2017-10-18 09:40:00,200.68,201.16,198.65,199.3,43778.0,200.68,201.16,198.65,199.3,43778.0
2017-10-18 09:50:00,199.33,200.4,199.01,199.72,46075.0,199.33,200.4,199.01,199.72,46075.0
2017-10-18 10:00:00,199.6,199.95,199.43,199.91,23188.0,199.6,199.95,199.43,199.91,23188.0
2017-10-18 10:10:00,199.8,199.89,199.38,199.69,27643.0,199.8,199.89,199.38,199.69,27643.0
2017-10-18 10:20:00,199.69,199.87,198.4,198.79,187606.0,199.69,199.87,198.4,198.79,187606.0
2017-10-18 10:30:00,198.94,199.13,197.51,197.51,32053.0,198.94,199.13,197.51,197.51,32053.0
2017-10-18 10:40:00,197.58,197.58,196.61,196.82,57581.0,197.58,197.58,196.61,196.82,57581.0
2017-10-18 10:50:00,196.92,197.61,196.63,197.61,35477.0,196.92,197.61,196.63,197.61,35477.0
2017-10-18 11:00:00,197.54,198.09,197.29,198.08,65752.0,197.54,198.09,197.29,198.08,65752.0
2017-10-18 11:10:00,198.09,198.22,197.8,198.2,32954.0,198.09,198.22,197.8,198.2,32954.0
2017-10-18 11:20:00,198.23,199.33,198.07,199.33,22395.0,198.23,199.33,198.07,199.33,22395.0
2017-10-18 11:30:00,199.14,199.28,198.01,198.14,21479.0,199.14,199.28,198.01,198.14,21479.0
2017-10-18 11:40:00,198.17,198.71,198.16,198.64,25575.0,198.17,198.71,198.16,198.64,25575.0
2017-10-18 11:50:00,198.76,198.78,198.3,198.69,30348.0,198.76,198.78,198.3,198.69,30348.0
2017-10-18 12:00:00,198.62,199.15,198.31,198.94,29304.0,198.62,199.15,198.31,198.94,29304.0
2017-10-18 12:10:00,198.9,199.23,198.76,198.98,241346.0,198.9,199.23,198.76,198.98,241346.0
2017-10-18 12:20:00,199.04,199.08,198.62,199.06,33054.0,199.04,199.08,198.62,199.06,33054.0
2017-10-18 12:30:00,199.1,199.86,199.1,199.81,40264.0,199.1,199.86,199.1,199.81,40264.0
2017-10-18 12:40:00,199.81,199.99,199.5,199.5,30205.0,199.81,199.99,199.5,199.5,30205.0
2017-10-18 12:50:00,199.5,199.56,198.75,199.08,23512.0,199.5,199.56,198.75,199.08,23512.0
2017-10-18 13:00:00,199.0,199.07,198.86,199.0,8302.0,199.0,199.07,198.86,199.0,8302.0
2017-10-18 13:10:00,199.03,199.06,198.53,198.75,13230.0,199.03,199.06,198.53,198.75,13230.0
2017-10-18 13:20:00,198.7,198.99,198.65,198.68,9938.0,198.7,198.99,198.65,198.68,9938.0
2017-10-18 13:30:00,198.78,199.8,198.56,199.8,36982.0,198.78,199.8,198.56,199.8,36982.0
2017-10-18 13:40:00,199.75,199.9,199.5,199.86,11837.0,199.75,199.9,199.5,199.86,11837.0
2017-10-18 13:50:00,199.82,199.93,199.29,199.61,287981.0,199.82,199.93,199.29,199.61,287981.0
2017-10-18 14:00:00,199.52,199.52,199.04,199.27,10529.0,199.52,199.52,199.04,199.27,10529.0
2017-10-18 14:10:00,199.34,199.36,198.69,198.7,12175.0,199.34,199.36,198.69,198.7,12175.0
2017-10-18 14:20:00,198.78,198.9,198.47,198.7,33671.0,198.78,198.9,198.47,198.7,33671.0
2017-10-18 14:30:00,198.74,198.92,198.56,198.73,16467.0,198.74,198.92,198.56,198.73,16467.0
2017-10-18 14:40:00,198.75,198.79,198.0,198.2,23381.0,198.75,198.79,198.0,198.2,23381.0
2017-10-18 14:50:00,198.22,198.72,198.15,198.7,26473.0,198.22,198.72,198.15,198.7,26473.0
2017-10-18 15:00:00,198.63,198.71,198.32,198.44,48575.0,198.63,198.71,198.32,198.44,48575.0
2017-10-18 15:10:00,198.46,198.46,198.12,198.28,38006.0,198.46,198.46,198.12,198.28,38006.0
2017-10-18 15:20:00,198.2,198.29,198.1,198.26,38528.0,198.2,198.29,198.1,198.26,38528.0
2017-10-18 15:30:00,198.24,198.72,198.07,198.72,43435.0,198.24,198.72,198.07,198.72,43435.0
2017-10-18 15:40:00,198.73,199.41,198.64,198.96,84479.0,198.73,199.41,198.64,198.96,84479.0
2017-10-18 15:50:00,198.93,198.98,198.31,198.37,125997.0,198.93,198.98,198.31,198.37,125997.0
2017-10-19 09:30:00,198.06,200.13,197.12,199.95,77053.0,198.06,200.13,197.12,199.95,77053.0
2017-10-19 09:40:00,199.98,201.46,199.46,200.7,45624.0,199.98,201.46,199.46,200.7,45624.0
2017-10-19 09:50:00,200.76,200.83,199.39,200.52,50410.0,200.76,200.83,199.39,200.52,50410.0
2017-10-19 10:00:00,200.49,201.09,200.22,200.82,32832.0,200.49,201.09,200.22,200.82,32832.0
2017-10-19 10:10:00,200.82,201.08,200.61,200.81,15528.0,200.82,201.08,200.61,200.81,15528.0
2017-10-19 10:20:00,200.93,203.53,200.67,203.41,125039.0,200.93,203.53,200.67,203.41,125039.0
2017-10-19 10:30:00,203.48,204.95,202.6,203.33,134763.0,203.48,204.95,202.6,203.33,134763.0
2017-10-19 10:40:00,203.31,205.64,203.02,205.48,83588.0,203.31,205.64,203.02,205.48,83588.0
2017-10-19 10:50:00,205.3,205.39,204.84,205.31,85975.0,205.3,205.39,204.84,205.31,85975.0
2017-10-19 11:00:00,205.28,206.47,204.88,206.35,99975.0,205.28,206.47,204.88,206.35,99975.0
2017-10-19 11:10:00,206.47,206.81,206.03,206.56,82109.0,206.47,206.81,206.03,206.56,82109.0
2017-10-19 11:20:00,206.55,207.3,206.53,206.76,65447.0,206.55,207.3,206.53,206.76,65447.0
2017-10-19 11:30:00,206.82,208.69,206.51,207.94,101302.0,206.82,208.69,206.51,207.94,101302.0
2017-10-19 11:40:00,207.9,208.5,207.14,207.54,61284.0,207.9,208.5,207.14,207.54,61284.0
2017-10-19 11:50:00,207.5,207.8,206.72,207.24,63049.0,207.5,207.8,206.72,207.24,63049.0
2017-10-19 12:00:00,207.18,207.37,205.41,205.76,33198.0,207.18,207.37,205.41,205.76,33198.0
2017-10-19 12:10:00,205.88,206.35,205.47,206.34,51484.0,205.88,206.35,205.47,206.34,51484.0
2017-10-19 12:20:00,206.31,206.8,206.27,206.7,35302.0,206.31,206.8,206.27,206.7,35302.0
2017-10-19 12:30:00,206.74,207.62,206.63,206.83,63260.0,206.74,207.62,206.63,206.83,63260.0
2017-10-19 12:40:00,206.79,206.94,206.39,206.47,11300.0,206.79,206.94,206.39,206.47,11300.0
2017-10-19 12:50:00,206.48,206.81,206.42,206.72,15360.0,206.48,206.81,206.42,206.72,15360.0
2017-10-19 13:00:00,206.68,206.8,206.4,206.75,23919.0,206.68,206.8,206.4,206.75,23919.0
2017-10-19 13:10:00,206.75,206.95,206.57,206.94,32850.0,206.75,206.95,206.57,206.94,32850.0
2017-10-19 13:20:00,206.99,207.06,205.72,205.97,41005.0,206.99,207.06,205.72,205.97,41005.0
2017-10-19 13:30:00,206.06,206.14,205.58,205.85,39028.0,206.06,206.14,205.58,205.85,39028.0
2017-10-19 13:40:00,205.9,206.06,205.7,205.89,17031.0,205.9,206.06,205.7,205.89,17031.0
2017-10-19 13:50:00,205.91,206.03,205.55,205.97,27573.0,205.91,206.03,205.55,205.97,27573.0
2017-10-19 14:00:00,205.93,206.11,205.71,205.97,26972.0,205.93,206.11,205.71,205.97,26972.0
2017-10-19 14:10:00,205.98,206.0,205.6,205.64,42692.0,205.98,206.0,205.6,205.64,42692.0
2017-10-19 14:20:00,205.71,206.17,205.43,205.99,57645.0,205.71,206.17,205.43,205.99,57645.0
2017-10-19 14:30:00,206.03,206.36,205.84,206.24,35755.0,206.03,206.36,205.84,206.24,35755.0
2017-10-19 14:40:00,206.18,206.91,206.14,206.58,88986.0,206.18,206.91,206.14,206.58,88986.0
2017-10-19 14:50:00,206.61,206.75,205.79,205.82,119658.0,206.61,206.75,205.79,205.82,119658.0
2017-10-19 15:00:00,205.91,205.98,204.84,204.92,23964.0,205.91,205.98,204.84,204.92,23964.0
2017-10-19 15:10:00,204.95,205.0,204.17,204.18,37446.0,204.95,205.0,204.17,204.18,37446.0
2017-10-19 15:20:00,204.17,204.25,203.46,203.64,29483.0,204.17,204.25,203.46,203.64,29483.0
2017-10-19 15:30:00,203.65,203.66,203.1,203.48,61301.0,203.65,203.66,203.1,203.48,61301.0
2017-10-19 15:40:00,203.45,204.12,203.43,204.01,59882.0,203.45,204.12,203.43,204.01,59882.0
2017-10-19 15:50:00,204.0,204.86,203.95,204.64,200892.0,204.0,204.86,203.95,204.64,200892.0
2017-10-20 09:30:00,205.72,205.99,204.55,205.52,35898.0,205.72,205.99,204.55,205.52,35898.0
2017-10-20 09:40:00,205.82,207.64,205.52,206.2,65555.0,205.82,207.64,205.52,206.2,65555.0
2017-10-20 09:50:00,206.11,206.11,203.61,203.61,25179.0,206.11,206.11,203.61,203.61,25179.0
2017-10-20 10:00:00,203.71,204.83,203.26,204.6,38652.0,203.71,204.83,203.26,204.6,38652.0
2017-10-20 10:10:00,204.5,204.99,203.71,203.78,21761.0,204.5,204.99,203.71,203.78,21761.0
2017-10-20 10:20:00,203.93,204.08,203.17,203.93,35915.0,203.93,204.08,203.17,203.93,35915.0
2017-10-20 10:30:00,203.97,204.3,203.86,204.09,17331.0,203.97,204.3,203.86,204.09,17331.0
2017-10-20 10:40:00,204.24,204.34,203.86,204.06,21165.0,204.24,204.34,203.86,204.06,21165.0
2017-10-20 10:50:00,204.13,204.25,203.71,203.86,11386.0,204.13,204.25,203.71,203.86,11386.0
2017-10-20 11:00:00,203.75,204.12,203.75,203.96,19892.0,203.75,204.12,203.75,203.96,19892.0
2017-10-20 11:10:00,203.9,204.17,203.8,204.17,8586.0,203.9,204.17,203.8,204.17,8586.0
2017-10-20 11:20:00,204.17,204.48,204.16,204.33,10274.0,204.17,204.48,204.16,204.33,10274.0
2017-10-20 11:30:00,204.34,204.89,204.1,204.56,8502.0,204.34,204.89,204.1,204.56,8502.0
2017-10-20 11:40:00,204.55,204.79,204.15,204.32,10123.0,204.55,204.79,204.15,204.32,10123.0
2017-10-20 11:50:00,204.31,204.54,204.04,204.25,8751.0,204.31,204.54,204.04,204.25,8751.0
2017-10-20 12:00:00,204.11,204.47,203.8,204.02,10149.0,204.11,204.47,203.8,204.02,10149.0
2017-10-20 12:10:00,204.06,204.46,203.89,204.2,9253.0,204.06,204.46,203.89,204.2,9253.0
2017-10-20 12:20:00,204.11,204.3,203.92,204.26,9055.0,204.11,204.3,203.92,204.26,9055.0
2017-10-20 12:30:00,204.45,204.45,203.71,203.71,5667.0,204.45,204.45,203.71,203.71,5667.0
2017-10-20 12:40:00,203.66,204.34,203.57,204.34,12099.0,203.66,204.34,203.57,204.34,12099.0
2017-10-20 12:50:00,204.33,204.52,204.16,204.29,10120.0,204.33,204.52,204.16,204.29,10120.0
2017-10-20 13:00:00,204.48,204.75,203.74,203.89,16822.0,204.48,204.75,203.74,203.89,16822.0
2017-10-20 13:10:00,204.11,204.34,203.98,203.98,6300.0,204.11,204.34,203.98,203.98,6300.0
2017-10-20 13:20:00,204.06,204.59,203.96,204.5,9000.0,204.06,204.59,203.96,204.5,9000.0
2017-10-20 13:30:00,204.4,204.56,204.03,204.11,12077.0,204.4,204.56,204.03,204.11,12077.0
2017-10-20 13:40:00,204.02,204.55,204.02,204.31,9502.0,204.02,204.55,204.02,204.31,9502.0
2017-10-20 13:50:00,204.49,204.84,204.12,204.84,13061.0,204.49,204.84,204.12,204.84,13061.0
2017-10-20 14:00:00,204.77,204.94,204.64,204.71,20771.0,204.77,204.94,204.64,204.71,20771.0
2017-10-20 14:10:00,204.79,205.0,204.48,204.69,9995.0,204.79,205.0,204.48,204.69,9995.0
2017-10-20 14:20:00,204.64,204.83,204.38,204.5,11223.0,204.64,204.83,204.38,204.5,11223.0
2017-10-20 14:30:00,204.56,204.88,204.42,204.67,24650.0,204.56,204.88,204.42,204.67,24650.0
2017-10-20 14:40:00,204.74,204.87,204.64,204.76,12422.0,204.74,204.87,204.64,204.76,12422.0
2017-10-20 14:50:00,204.69,205.1,204.63,204.88,14947.0,204.69,205.1,204.63,204.88,14947.0
2017-10-20 15:00:00,204.78,204.98,204.6,204.8,12912.0,204.78,204.98,204.6,204.8,12912.0
2017-10-20 15:10:00,204.73,204.88,204.64,204.72,12517.0,204.73,204.88,204.64,204.72,12517.0
2017-10-20 15:20:00,204.68,204.78,204.53,204.68,19371.0,204.68,204.78,204.53,204.68,19371.0
2017-10-20 15:30:00,204.68,205.14,204.66,205.06,59717.0,204.68,205.14,204.66,205.06,59717.0
2017-10-20 15:40:00,205.09,205.09,204.65,204.76,38027.0,205.09,205.09,204.65,204.76,38027.0
2017-10-20 15:50:00,204.76,205.05,204.48,204.72,96899.0,204.76,205.05,204.48,204.72,96899.0
2017-10-23 09:30:00,204.84,204.86,202.3,203.2,36175.0,204.84,204.86,202.3,203.2,36175.0
2017-10-23 09:40:00,203.26,203.7,203.13,203.54,22451.0,203.26,203.7,203.13,203.54,22451.0
2017-10-23 09:50:00,203.41,204.15,203.28,203.61,20080.0,203.41,204.15,203.28,203.61,20080.0
2017-10-23 10:00:00,203.48,203.95,203.46,203.46,20681.0,203.48,203.95,203.46,203.46,20681.0
2017-10-23 10:10:00,203.5,204.25,203.43,203.85,39748.0,203.5,204.25,203.43,203.85,39748.0
2017-10-23 10:20:00,203.78,204.0,203.45,203.7,11810.0,203.78,204.0,203.45,203.7,11810.0
2017-10-23 10:30:00,203.72,204.56,203.48,204.56,15051.0,203.72,204.56,203.48,204.56,15051.0
2017-10-23 10:40:00,204.59,204.97,204.29,204.37,12540.0,204.59,204.97,204.29,204.37,12540.0
2017-10-23 10:50:00,204.33,204.48,204.03,204.2,8462.0,204.33,204.48,204.03,204.2,8462.0
2017-10-23 11:00:00,204.15,204.27,203.91,204.2,12751.0,204.15,204.27,203.91,204.2,12751.0
2017-10-23 11:10:00,204.17,204.24,203.9,204.0,8745.0,204.17,204.24,203.9,204.0,8745.0
2017-10-23 11:20:00,203.93,204.04,203.48,203.94,11032.0,203.93,204.04,203.48,203.94,11032.0
2017-10-23 11:30:00,203.85,203.95,203.49,203.58,6779.0,203.85,203.95,203.49,203.58,6779.0
2017-10-23 11:40:00,203.68,203.84,203.55,203.64,5051.0,203.68,203.84,203.55,203.64,5051.0
2017-10-23 11:50:00,203.64,204.13,203.62,203.97,7803.0,203.64,204.13,203.62,203.97,7803.0
2017-10-23 12:00:00,204.04,204.09,203.75,203.76,10755.0,204.04,204.09,203.75,203.76,10755.0
2017-10-23 12:10:00,203.93,203.97,203.79,203.88,6800.0,203.93,203.97,203.79,203.88,6800.0
2017-10-23 12:20:00,203.91,204.17,203.86,204.17,6400.0,203.91,204.17,203.86,204.17,6400.0
2017-10-23 12:30:00,204.17,204.35,204.07,204.09,10699.0,204.17,204.35,204.07,204.09,10699.0
2017-10-23 12:40:00,204.19,204.27,203.86,203.99,5808.0,204.19,204.27,203.86,203.99,5808.0
2017-10-23 12:50:00,203.92,204.33,203.82,204.13,6900.0,203.92,204.33,203.82,204.13,6900.0
2017-10-23 13:00:00,204.28,204.31,203.83,203.83,6933.0,204.28,204.31,203.83,203.83,6933.0
2017-10-23 13:10:00,203.84,203.98,203.5,203.84,7350.0,203.84,203.98,203.5,203.84,7350.0
2017-10-23 13:20:00,203.85,203.98,203.5,203.74,6859.0,203.85,203.98,203.5,203.74,6859.0
2017-10-23 13:30:00,203.74,203.74,203.25,203.25,6460.0,203.74,203.74,203.25,203.25,6460.0
2017-10-23 13:40:00,203.32,203.47,203.14,203.18,13175.0,203.32,203.47,203.14,203.18,13175.0
2017-10-23 13:50:00,203.2,203.2,202.62,202.81,9563.0,203.2,203.2,202.62,202.81,9563.0
2017-10-23 14:00:00,202.87,203.12,202.69,202.76,11301.0,202.87,203.12,202.69,202.76,11301.0
2017-10-23 14:10:00,202.65,203.22,202.35,202.88,19896.0,202.65,203.22,202.35,202.88,19896.0
2017-10-23 14:20:00,202.93,203.01,202.65,202.65,10776.0,202.93,203.01,202.65,202.65,10776.0
2017-10-23 14:30:00,202.63,203.2,202.59,203.01,10433.0,202.63,203.2,202.59,203.01,10433.0
2017-10-23 14:40:00,203.07,203.32,203.07,203.32,10740.0,203.07,203.32,203.07,203.32,10740.0
2017-10-23 14:50:00,203.26,203.39,203.02,203.22,13099.0,203.26,203.39,203.02,203.22,13099.0
2017-10-23 15:00:00,203.31,203.32,202.57,202.85,23281.0,203.31,203.32,202.57,202.85,23281.0
2017-10-23 15:10:00,202.79,202.92,202.58,202.65,10894.0,202.79,202.92,202.58,202.65,10894.0
2017-10-23 15:20:00,202.63,202.81,202.5,202.57,14657.0,202.63,202.81,202.5,202.57,14657.0
2017-10-23 15:30:00,202.63,202.84,202.28,202.47,24637.0,202.63,202.84,202.28,202.47,24637.0
2017-10-23 15:40:00,202.44,202.79,202.36,202.64,26063.0,202.44,202.79,202.36,202.64,26063.0
2017-10-23 15:50:00,202.65,202.69,202.1,202.38,82403.0,202.65,202.69,202.1,202.38,82403.0
2017-10-24 09:30:00,201.96,203.15,201.36,202.23,19275.0,201.96,203.15,201.36,202.23,19275.0
2017-10-24 09:40:00,202.34,202.61,201.54,201.87,18283.0,202.34,202.61,201.54,201.87,18283.0
2017-10-24 09:50:00,201.94,202.36,201.45,201.47,14806.0,201.94,202.36,201.45,201.47,14806.0
2017-10-24 10:00:00,201.58,202.76,201.46,202.67,16524.0,201.58,202.76,201.46,202.67,16524.0
2017-10-24 10:10:00,202.79,203.3,202.79,203.3,18969.0,202.79,203.3,202.79,203.3,18969.0
2017-10-24 10:20:00,203.02,203.57,202.5,202.9,13688.0,203.02,203.57,202.5,202.9,13688.0
2017-10-24 10:30:00,202.77,202.98,202.43,202.67,8463.0,202.77,202.98,202.43,202.67,8463.0
2017-10-24 10:40:00,202.61,202.79,202.44,202.49,6300.0,202.61,202.79,202.44,202.49,6300.0
2017-10-24 10:50:00,202.6,202.93,202.46,202.83,9514.0,202.6,202.93,202.46,202.83,9514.0
2017-10-24 11:00:00,202.91,203.11,202.84,203.07,9303.0,202.91,203.11,202.84,203.07,9303.0
2017-10-24 11:10:00,203.08,203.36,203.08,203.21,12535.0,203.08,203.36,203.08,203.21,12535.0
2017-10-24 11:20:00,203.22,203.28,202.96,203.01,9520.0,203.22,203.28,202.96,203.01,9520.0
2017-10-24 11:30:00,202.98,203.13,202.79,203.12,8206.0,202.98,203.13,202.79,203.12,8206.0
2017-10-24 11:40:00,203.04,203.04,202.7,202.8,12294.0,203.04,203.04,202.7,202.8,12294.0
2017-10-24 11:50:00,202.86,202.86,202.27,202.51,33016.0,202.86,202.86,202.27,202.51,33016.0
2017-10-24 12:00:00,202.56,202.58,202.16,202.23,13285.0,202.56,202.58,202.16,202.23,13285.0
2017-10-24 12:10:00,202.21,202.55,202.21,202.37,8854.0,202.21,202.55,202.21,202.37,8854.0
2017-10-24 12:20:00,202.43,202.43,202.15,202.17,8372.0,202.43,202.43,202.15,202.17,8372.0
2017-10-24 12:30:00,202.15,202.47,202.09,202.45,13300.0,202.15,202.47,202.09,202.45,13300.0
2017-10-24 12:40:00,202.51,202.68,202.32,202.44,7950.0,202.51,202.68,202.32,202.44,7950.0
2017-10-24 12:50:00,202.53,202.83,202.43,202.49,13343.0,202.53,202.83,202.43,202.49,13343.0
2017-10-24 13:00:00,202.49,202.5,202.31,202.31,9800.0,202.49,202.5,202.31,202.31,9800.0
2017-10-24 13:10:00,202.31,202.56,202.31,202.55,4900.0,202.31,202.56,202.31,202.55,4900.0
2017-10-24 13:20:00,202.52,202.6,202.37,202.44,6950.0,202.52,202.6,202.37,202.44,6950.0
2017-10-24 13:30:00,202.34,202.73,202.33,202.73,9194.0,202.34,202.73,202.33,202.73,9194.0
2017-10-24 13:40:00,202.8,202.88,202.56,202.56,5207.0,202.8,202.88,202.56,202.56,5207.0
2017-10-24 13:50:00,202.53,203.07,202.47,202.92,5800.0,202.53,203.07,202.47,202.92,5800.0
2017-10-24 14:00:00,202.86,203.14,202.86,202.91,5001.0,202.86,203.14,202.86,202.91,5001.0
2017-10-24 14:10:00,202.97,203.22,202.97,203.15,6516.0,202.97,203.22,202.97,203.15,6516.0
2017-10-24 14:20:00,203.15,203.35,203.05,203.32,8003.0,203.15,203.35,203.05,203.32,8003.0
2017-10-24 14:30:00,203.35,203.44,203.12,203.18,6268.0,203.35,203.44,203.12,203.18,6268.0
2017-10-24 14:40:00,203.13,203.22,203.0,203.17,7337.0,203.13,203.22,203.0,203.17,7337.0
2017-10-24 14:50:00,203.18,203.42,203.02,203.41,12771.0,203.18,203.42,203.02,203.41,12771.0
2017-10-24 15:00:00,203.33,203.48,203.06,203.34,31174.0,203.33,203.48,203.06,203.34,31174.0
2017-10-24 15:10:00,203.29,203.49,203.16,203.41,12837.0,203.29,203.49,203.16,203.41,12837.0
2017-10-24 15:20:00,203.36,203.62,203.36,203.57,17344.0,203.36,203.62,203.36,203.57,17344.0
2017-10-24 15:30:00,203.58,203.73,203.43,203.7,17649.0,203.58,203.73,203.43,203.7,17649.0
2017-10-24 15:40:00,203.68,203.77,203.62,203.65,22883.0,203.68,203.77,203.62,203.65,22883.0
2017-10-24 15:50:00,203.65,203.65,203.21,203.32,47286.0,203.65,203.65,203.21,203.32,47286.0
2017-10-25 09:30:00,202.6,202.99,201.89,202.93,19117.0,202.6,202.99,201.89,202.93,19117.0
2017-10-25 09:40:00,202.72,203.43,202.68,202.88,14884.0,202.72,203.43,202.68,202.88,14884.0
2017-10-25 09:50:00,202.88,202.99,201.88,202.13,15678.0,202.88,202.99,201.88,202.13,15678.0
2017-10-25 10:00:00,202.01,202.73,202.01,202.55,9650.0,202.01,202.73,202.01,202.55,9650.0
2017-10-25 10:10:00,202.49,202.85,202.38,202.39,14012.0,202.49,202.85,202.38,202.39,14012.0
2017-10-25 10:20:00,202.14,202.22,201.62,201.62,9150.0,202.14,202.22,201.62,201.62,9150.0
2017-10-25 10:30:00,201.57,201.95,201.53,201.73,13054.0,201.57,201.95,201.53,201.73,13054.0
2017-10-25 10:40:00,201.68,201.81,201.35,201.41,8450.0,201.68,201.81,201.35,201.41,8450.0
2017-10-25 10:50:00,201.39,201.73,201.35,201.58,5436.0,201.39,201.73,201.35,201.58,5436.0
2017-10-25 11:00:00,201.62,201.66,200.57,200.64,25878.0,201.62,201.66,200.57,200.64,25878.0
2017-10-25 11:10:00,200.79,200.79,200.05,200.28,11964.0,200.79,200.79,200.05,200.28,11964.0
2017-10-25 11:20:00,200.15,200.88,200.15,200.64,11998.0,200.15,200.88,200.15,200.64,11998.0
2017-10-25 11:30:00,200.56,200.9,200.5,200.81,6847.0,200.56,200.9,200.5,200.81,6847.0
2017-10-25 11:40:00,200.81,200.83,200.6,200.73,11593.0,200.81,200.83,200.6,200.73,11593.0
2017-10-25 11:50:00,200.71,200.75,200.04,200.09,15274.0,200.71,200.75,200.04,200.09,15274.0
2017-10-25 12:00:00,200.18,200.42,199.78,200.28,19793.0,200.18,200.42,199.78,200.28,19793.0
2017-10-25 12:10:00,200.27,200.27,199.69,199.98,7930.0,200.27,200.27,199.69,199.98,7930.0
2017-10-25 12:20:00,199.88,199.92,199.56,199.56,7420.0,199.88,199.92,199.56,199.56,7420.0
2017-10-25 12:30:00,199.61,200.43,199.6,200.43,3950.0,199.61,200.43,199.6,200.43,3950.0
2017-10-25 12:40:00,200.44,200.62,200.22,200.22,4800.0,200.44,200.62,200.22,200.22,4800.0
2017-10-25 12:50:00,200.1,200.5,200.06,200.38,4816.0,200.1,200.5,200.06,200.38,4816.0
2017-10-25 13:00:00,200.4,200.64,200.3,200.61,4774.0,200.4,200.64,200.3,200.61,4774.0
2017-10-25 13:10:00,200.64,200.95,200.64,200.83,4610.0,200.64,200.95,200.64,200.83,4610.0
2017-10-25 13:20:00,200.74,200.74,200.26,200.3,3849.0,200.74,200.74,200.26,200.3,3849.0
2017-10-25 13:30:00,200.26,201.29,200.26,201.29,19039.0,200.26,201.29,200.26,201.29,19039.0
2017-10-25 13:40:00,201.31,201.58,201.31,201.4,4777.0,201.31,201.58,201.31,201.4,4777.0
2017-10-25 13:50:00,201.45,201.86,201.19,201.61,7881.0,201.45,201.86,201.19,201.61,7881.0
2017-10-25 14:00:00,201.88,201.96,201.62,201.9,8500.0,201.88,201.96,201.62,201.9,8500.0
2017-10-25 14:10:00,201.8,201.8,201.12,201.62,7017.0,201.8,201.8,201.12,201.62,7017.0
2017-10-25 14:20:00,201.69,202.17,201.54,202.17,8325.0,201.69,202.17,201.54,202.17,8325.0
2017-10-25 14:30:00,202.03,202.17,201.9,201.96,7372.0,202.03,202.17,201.9,201.96,7372.0
2017-10-25 14:40:00,202.05,202.05,201.27,201.4,10553.0,202.05,202.05,201.27,201.4,10553.0
2017-10-25 14:50:00,201.55,202.01,201.55,201.92,5900.0,201.55,202.01,201.55,201.92,5900.0
2017-10-25 15:00:00,201.95,201.99,201.6,201.87,8055.0,201.95,201.99,201.6,201.87,8055.0
2017-10-25 15:10:00,201.86,202.0,201.39,201.45,25035.0,201.86,202.0,201.39,201.45,25035.0
2017-10-25 15:20:00,201.38,201.81,201.32,201.77,10346.0,201.38,201.81,201.32,201.77,10346.0
2017-10-25 15:30:00,201.66,201.79,201.47,201.47,13838.0,201.66,201.79,201.47,201.47,13838.0
2017-10-25 15:40:00,201.48,201.64,201.2,201.24,25972.0,201.48,201.64,201.2,201.24,25972.0
2017-10-25 15:50:00,201.21,201.4,200.9,201.34,70075.0,201.21,201.4,200.9,201.34,70075.0
2017-10-26 09:30:00,201.23,202.26,200.56,201.36,18796.0,201.23,202.26,200.56,201.36,18796.0
2017-10-26 09:40:00,201.73,202.21,201.47,201.49,12932.0,201.73,202.21,201.47,201.49,12932.0
2017-10-26 09:50:00,201.65,201.66,199.4,200.19,21524.0,201.65,201.66,199.4,200.19,21524.0
2017-10-26 10:00:00,200.1,200.74,200.1,200.31,7033.0,200.1,200.74,200.1,200.31,7033.0
2017-10-26 10:10:00,200.39,200.6,199.67,199.74,14268.0,200.39,200.6,199.67,199.74,14268.0
2017-10-26 10:20:00,199.65,200.55,199.54,200.13,14125.0,199.65,200.55,199.54,200.13,14125.0
2017-10-26 10:30:00,200.27,200.6,200.02,200.6,8230.0,200.27,200.6,200.02,200.6,8230.0
2017-10-26 10:40:00,200.7,201.05,200.42,200.89,9884.0,200.7,201.05,200.42,200.89,9884.0
2017-10-26 10:50:00,200.98,201.18,200.55,200.63,9403.0,200.98,201.18,200.55,200.63,9403.0
2017-10-26 11:00:00,200.44,201.0,200.43,200.69,8712.0,200.44,201.0,200.43,200.69,8712.0
2017-10-26 11:10:00,200.6,200.9,200.31,200.58,4952.0,200.6,200.9,200.31,200.58,4952.0
2017-10-26 11:20:00,200.77,200.84,200.62,200.78,6911.0,200.77,200.84,200.62,200.78,6911.0
2017-10-26 11:30:00,200.95,201.3,200.83,201.21,5201.0,200.95,201.3,200.83,201.21,5201.0
2017-10-26 11:40:00,201.32,201.82,201.05,201.77,7150.0,201.32,201.82,201.05,201.77,7150.0
2017-10-26 11:50:00,201.64,201.74,201.24,201.52,10205.0,201.64,201.74,201.24,201.52,10205.0
2017-10-26 12:00:00,201.75,201.93,201.43,201.52,6400.0,201.75,201.93,201.43,201.52,6400.0
2017-10-26 12:10:00,201.48,201.93,201.31,201.33,4007.0,201.48,201.93,201.31,201.33,4007.0
2017-10-26 12:20:00,201.32,201.41,201.1,201.28,4316.0,201.32,201.41,201.1,201.28,4316.0
2017-10-26 12:30:00,201.24,201.25,200.59,200.67,7061.0,201.24,201.25,200.59,200.67,7061.0
2017-10-26 12:40:00,200.68,200.68,200.29,200.38,5044.0,200.68,200.68,200.29,200.38,5044.0
2017-10-26 12:50:00,200.29,200.58,200.21,200.37,5868.0,200.29,200.58,200.21,200.37,5868.0
2017-10-26 13:00:00,200.25,200.59,200.12,200.14,9700.0,200.25,200.59,200.12,200.14,9700.0
2017-10-26 13:10:00,200.18,200.62,200.17,200.46,3100.0,200.18,200.62,200.17,200.46,3100.0
2017-10-26 13:20:00,200.5,200.66,200.41,200.51,7924.0,200.5,200.66,200.41,200.51,7924.0
2017-10-26 13:30:00,200.5,200.75,200.46,200.66,6400.0,200.5,200.75,200.46,200.66,6400.0
2017-10-26 13:40:00,200.68,200.86,200.53,200.63,3918.0,200.68,200.86,200.53,200.63,3918.0
2017-10-26 13:50:00,200.6,200.99,200.6,200.81,7534.0,200.6,200.99,200.6,200.81,7534.0
2017-10-26 14:00:00,201.02,201.45,200.73,201.4,12783.0,201.02,201.45,200.73,201.4,12783.0
2017-10-26 14:10:00,201.43,202.08,201.32,201.38,23679.0,201.43,202.08,201.32,201.38,23679.0
2017-10-26 14:20:00,201.39,201.64,201.1,201.45,5982.0,201.39,201.64,201.1,201.45,5982.0
2017-10-26 14:30:00,201.38,201.38,200.77,201.04,3500.0,201.38,201.38,200.77,201.04,3500.0
2017-10-26 14:40:00,200.96,200.96,200.54,200.57,6983.0,200.96,200.96,200.54,200.57,6983.0
2017-10-26 14:50:00,200.66,200.86,200.32,200.86,3753.0,200.66,200.86,200.32,200.86,3753.0
2017-10-26 15:00:00,200.68,200.76,200.3,200.3,8839.0,200.68,200.76,200.3,200.3,8839.0
2017-10-26 15:10:00,200.24,200.5,200.07,200.24,8153.0,200.24,200.5,200.07,200.24,8153.0
2017-10-26 15:20:00,200.32,200.44,200.19,200.44,5200.0,200.32,200.44,200.19,200.44,5200.0
2017-10-26 15:30:00,200.53,200.86,200.45,200.86,18349.0,200.53,200.86,200.45,200.86,18349.0
2017-10-26 15:40:00,200.87,201.13,200.74,200.76,19368.0,200.87,201.13,200.74,200.76,19368.0
2017-10-26 15:50:00,200.76,201.05,200.4,200.52,45701.0,200.76,201.05,200.4,200.52,45701.0
2017-10-27 09:30:00,200.0,200.15,198.03,198.03,25182.0,200.0,200.15,198.03,198.03,25182.0
2017-10-27 09:40:00,198.26,198.98,198.02,198.72,25634.0,198.26,198.98,198.02,198.72,25634.0
2017-10-27 09:50:00,198.75,198.9,198.17,198.22,15519.0,198.75,198.9,198.17,198.22,15519.0
2017-10-27 10:00:00,198.22,198.76,197.64,197.73,17262.0,198.22,198.76,197.64,197.73,17262.0
2017-10-27 10:10:00,197.73,197.89,197.29,197.49,14784.0,197.73,197.89,197.29,197.49,14784.0
2017-10-27 10:20:00,197.36,197.38,197.03,197.14,13608.0,197.36,197.38,197.03,197.14,13608.0
2017-10-27 10:30:00,197.14,197.14,196.53,196.85,27165.0,197.14,197.14,196.53,196.85,27165.0
2017-10-27 10:40:00,196.89,196.9,196.15,196.27,14866.0,196.89,196.9,196.15,196.27,14866.0
2017-10-27 10:50:00,196.15,196.26,196.01,196.06,16549.0,196.15,196.26,196.01,196.06,16549.0
2017-10-27 11:00:00,196.2,196.85,196.09,196.85,18629.0,196.2,196.85,196.09,196.85,18629.0
2017-10-27 11:10:00,196.84,196.91,196.63,196.82,8047.0,196.84,196.91,196.63,196.82,8047.0
2017-10-27 11:20:00,196.81,196.94,196.71,196.71,10251.0,196.81,196.94,196.71,196.71,10251.0
2017-10-27 11:30:00,196.71,196.71,196.54,196.66,20021.0,196.71,196.71,196.54,196.66,20021.0
2017-10-27 11:40:00,196.69,197.48,196.66,197.24,22410.0,196.69,197.48,196.66,197.24,22410.0
2017-10-27 11:50:00,197.17,197.67,197.16,197.64,21784.0,197.17,197.67,197.16,197.64,21784.0
2017-10-27 12:00:00,197.62,198.17,197.5,198.17,13834.0,197.62,198.17,197.5,198.17,13834.0
2017-10-27 12:10:00,198.08,198.6,198.05,198.49,15215.0,198.08,198.6,198.05,198.49,15215.0
2017-10-27 12:20:00,198.47,199.24,198.47,198.67,14414.0,198.47,199.24,198.47,198.67,14414.0
2017-10-27 12:30:00,198.85,198.94,198.51,198.64,6259.0,198.85,198.94,198.51,198.64,6259.0
2017-10-27 12:40:00,198.86,199.0,198.71,198.93,8752.0,198.86,199.0,198.71,198.93,8752.0
2017-10-27 12:50:00,198.98,198.99,198.62,198.69,4878.0,198.98,198.99,198.62,198.69,4878.0
2017-10-27 13:00:00,198.61,198.88,198.48,198.84,21498.0,198.61,198.88,198.48,198.84,21498.0
2017-10-27 13:10:00,198.84,199.06,198.75,199.05,4988.0,198.84,199.06,198.75,199.05,4988.0
2017-10-27 13:20:00,199.04,199.39,198.95,199.04,5300.0,199.04,199.39,198.95,199.04,5300.0
2017-10-27 13:30:00,199.22,199.37,198.91,199.19,6961.0,199.22,199.37,198.91,199.19,6961.0
2017-10-27 13:40:00,199.34,199.54,199.01,199.54,19689.0,199.34,199.54,199.01,199.54,19689.0
2017-10-27 13:50:00,199.6,199.7,199.23,199.23,8700.0,199.6,199.7,199.23,199.23,8700.0
2017-10-27 14:00:00,199.24,199.31,198.68,199.31,14328.0,199.24,199.31,198.68,199.31,14328.0
2017-10-27 14:10:00,199.29,199.32,198.92,198.98,9563.0,199.29,199.32,198.92,198.98,9563.0
2017-10-27 14:20:00,199.0,199.09,198.6,198.7,13007.0,199.0,199.09,198.6,198.7,13007.0
2017-10-27 14:30:00,198.87,199.1,198.71,198.81,8590.0,198.87,199.1,198.71,198.81,8590.0
2017-10-27 14:40:00,198.9,199.15,198.71,198.87,8225.0,198.9,199.15,198.71,198.87,8225.0
2017-10-27 14:50:00,198.76,199.2,198.68,198.81,13608.0,198.76,199.2,198.68,198.81,13608.0
2017-10-27 15:00:00,198.93,199.02,198.47,198.66,10344.0,198.93,199.02,198.47,198.66,10344.0
2017-10-27 15:10:00,198.67,199.09,198.66,198.78,14442.0,198.67,199.09,198.66,198.78,14442.0
2017-10-27 15:20:00,198.79,199.12,198.68,198.89,19839.0,198.79,199.12,198.68,198.89,19839.0
2017-10-27 15:30:00,198.91,198.99,198.62,198.62,20439.0,198.91,198.99,198.62,198.62,20439.0
2017-10-27 15:40:00,198.59,198.68,198.4,198.58,35358.0,198.59,198.68,198.4,198.58,35358.0
2017-10-27 15:50:00,198.67,199.1,198.64,198.93,121434.0,198.67,199.1,198.64,198.93,121434.0
2017-10-30 09:30:00,197.86,199.99,196.78,199.39,36582.0,197.86,199.99,196.78,199.39,36582.0
2017-10-30 09:40:00,199.42,201.9,199.2,201.54,44717.0,199.42,201.9,199.2,201.54,44717.0
2017-10-30 09:50:00,201.6,202.41,201.53,202.41,27300.0,201.6,202.41,201.53,202.41,27300.0
2017-10-30 10:00:00,202.05,203.0,202.05,202.73,32166.0,202.05,203.0,202.05,202.73,32166.0
2017-10-30 10:10:00,202.75,203.45,202.75,203.44,25795.0,202.75,203.45,202.75,203.44,25795.0
2017-10-30 10:20:00,203.44,203.95,203.31,203.82,25822.0,203.44,203.95,203.31,203.82,25822.0
2017-10-30 10:30:00,203.87,203.93,203.46,203.93,23016.0,203.87,203.93,203.46,203.93,23016.0
2017-10-30 10:40:00,203.85,204.04,203.6,203.99,21910.0,203.85,204.04,203.6,203.99,21910.0
2017-10-30 10:50:00,203.94,204.2,203.84,204.09,15589.0,203.94,204.2,203.84,204.09,15589.0
2017-10-30 11:00:00,204.09,204.93,203.99,204.86,17700.0,204.09,204.93,203.99,204.86,17700.0
2017-10-30 11:10:00,204.84,204.95,204.2,204.21,22679.0,204.84,204.95,204.2,204.21,22679.0
2017-10-30 11:20:00,204.14,204.2,203.63,203.65,18840.0,204.14,204.2,203.63,203.65,18840.0
2017-10-30 11:30:00,203.62,203.84,202.96,202.97,9720.0,203.62,203.84,202.96,202.97,9720.0
2017-10-30 11:40:00,202.98,203.09,202.51,202.52,10356.0,202.98,203.09,202.51,202.52,10356.0
2017-10-30 11:50:00,202.53,202.72,202.19,202.34,8327.0,202.53,202.72,202.19,202.34,8327.0
2017-10-30 12:00:00,202.4,202.64,202.1,202.22,10282.0,202.4,202.64,202.1,202.22,10282.0
2017-10-30 12:10:00,202.13,202.22,201.81,201.82,10053.0,202.13,202.22,201.81,201.82,10053.0
2017-10-30 12:20:00,201.9,201.91,201.57,201.79,5157.0,201.9,201.91,201.57,201.79,5157.0
2017-10-30 12:30:00,201.76,202.21,201.72,202.03,9195.0,201.76,202.21,201.72,202.03,9195.0
2017-10-30 12:40:00,201.93,202.25,201.93,202.16,5550.0,201.93,202.25,201.93,202.16,5550.0
2017-10-30 12:50:00,202.02,202.02,201.64,201.66,5970.0,202.02,202.02,201.64,201.66,5970.0
2017-10-30 13:00:00,201.63,201.63,201.12,201.14,7458.0,201.63,201.63,201.12,201.14,7458.0
2017-10-30 13:10:00,201.13,201.51,201.1,201.51,5215.0,201.13,201.51,201.1,201.51,5215.0
2017-10-30 13:20:00,201.51,201.76,201.39,201.71,11024.0,201.51,201.76,201.39,201.71,11024.0
2017-10-30 13:30:00,201.64,202.26,201.64,202.23,7201.0,201.64,202.26,201.64,202.23,7201.0
2017-10-30 13:40:00,202.23,202.27,201.99,202.0,5298.0,202.23,202.27,201.99,202.0,5298.0
2017-10-30 13:50:00,201.99,202.16,201.97,202.11,7944.0,201.99,202.16,201.97,202.11,7944.0
2017-10-30 14:00:00,201.98,202.42,201.98,202.29,7600.0,201.98,202.42,201.98,202.29,7600.0
2017-10-30 14:10:00,202.3,202.43,201.82,201.83,34257.0,202.3,202.43,201.82,201.83,34257.0
2017-10-30 14:20:00,201.93,201.96,201.68,201.76,11174.0,201.93,201.96,201.68,201.76,11174.0
2017-10-30 14:30:00,201.69,201.77,201.44,201.69,7784.0,201.69,201.77,201.44,201.69,7784.0
2017-10-30 14:40:00,201.72,202.0,201.71,201.9,5733.0,201.72,202.0,201.71,201.9,5733.0
2017-10-30 14:50:00,201.9,201.91,201.52,201.76,8926.0,201.9,201.91,201.52,201.76,8926.0
2017-10-30 15:00:00,201.66,201.74,201.55,201.73,5402.0,201.66,201.74,201.55,201.73,5402.0
2017-10-30 15:10:00,201.62,201.67,201.46,201.52,5810.0,201.62,201.67,201.46,201.52,5810.0
2017-10-30 15:20:00,201.58,201.68,201.44,201.51,10850.0,201.58,201.68,201.44,201.51,10850.0
2017-10-30 15:30:00,201.56,201.69,201.29,201.32,10768.0,201.56,201.69,201.29,201.32,10768.0
2017-10-30 15:40:00,201.32,201.4,201.15,201.31,16439.0,201.32,201.4,201.15,201.31,16439.0
2017-10-30 15:50:00,201.36,201.87,201.36,201.69,51855.0,201.36,201.87,201.36,201.69,51855.0
2017-10-31 09:30:00,202.18,202.47,201.17,201.17,10094.0,202.18,202.47,201.17,201.17,10094.0
2017-10-31 09:40:00,201.16,202.45,201.16,202.45,7649.0,201.16,202.45,201.16,202.45,7649.0
2017-10-31 09:50:00,202.44,202.63,202.02,202.31,9020.0,202.44,202.63,202.02,202.31,9020.0
2017-10-31 10:00:00,202.18,203.56,202.17,202.62,11466.0,202.18,203.56,202.17,202.62,11466.0
2017-10-31 10:10:00,202.62,202.92,202.39,202.83,7480.0,202.62,202.92,202.39,202.83,7480.0
2017-10-31 10:20:00,202.73,202.84,202.38,202.73,8863.0,202.73,202.84,202.38,202.73,8863.0
2017-10-31 10:30:00,202.71,202.88,202.28,202.78,7613.0,202.71,202.88,202.28,202.78,7613.0
2017-10-31 10:40:00,202.87,202.88,202.42,202.81,4052.0,202.87,202.88,202.42,202.81,4052.0
2017-10-31 10:50:00,202.87,203.49,202.81,203.47,9777.0,202.87,203.49,202.81,203.47,9777.0
2017-10-31 11:00:00,203.45,203.73,203.34,203.43,7572.0,203.45,203.73,203.34,203.43,7572.0
2017-10-31 11:10:00,203.52,203.56,203.25,203.25,9609.0,203.52,203.56,203.25,203.25,9609.0
2017-10-31 11:20:00,203.21,203.79,203.21,203.42,17921.0,203.21,203.79,203.21,203.42,17921.0
2017-10-31 11:30:00,203.42,203.61,203.22,203.39,4000.0,203.42,203.61,203.22,203.39,4000.0
2017-10-31 11:40:00,203.45,203.54,203.28,203.54,2196.0,203.45,203.54,203.28,203.54,2196.0
2017-10-31 11:50:00,203.46,203.88,203.32,203.71,14636.0,203.46,203.88,203.32,203.71,14636.0
2017-10-31 12:00:00,203.78,203.79,203.55,203.57,7632.0,203.78,203.79,203.55,203.57,7632.0
2017-10-31 12:10:00,203.55,203.67,202.68,202.68,25346.0,203.55,203.67,202.68,202.68,25346.0
2017-10-31 12:20:00,202.81,202.98,202.05,202.35,18023.0,202.81,202.98,202.05,202.35,18023.0
2017-10-31 12:30:00,202.39,202.64,202.39,202.58,3500.0,202.39,202.64,202.39,202.58,3500.0
2017-10-31 12:40:00,202.59,202.74,202.45,202.51,3945.0,202.59,202.74,202.45,202.51,3945.0
2017-10-31 12:50:00,202.51,202.51,202.04,202.04,2700.0,202.51,202.51,202.04,202.04,2700.0
2017-10-31 13:00:00,201.95,202.25,201.95,202.24,2400.0,201.95,202.25,201.95,202.24,2400.0
2017-10-31 13:10:00,202.24,202.4,202.11,202.15,10816.0,202.24,202.4,202.11,202.15,10816.0
2017-10-31 13:20:00,202.1,202.32,202.04,202.16,11239.0,202.1,202.32,202.04,202.16,11239.0
2017-10-31 13:30:00,202.21,202.28,201.64,201.67,13307.0,202.21,202.28,201.64,201.67,13307.0
2017-10-31 13:40:00,201.69,201.74,201.43,201.52,7585.0,201.69,201.74,201.43,201.52,7585.0
2017-10-31 13:50:00,201.52,201.56,201.34,201.4,7882.0,201.52,201.56,201.34,201.4,7882.0
2017-10-31 14:00:00,201.35,201.63,201.13,201.5,10025.0,201.35,201.63,201.13,201.5,10025.0
2017-10-31 14:10:00,201.44,201.52,201.24,201.36,9981.0,201.44,201.52,201.24,201.36,9981.0
2017-10-31 14:20:00,201.31,201.41,201.14,201.35,9897.0,201.31,201.41,201.14,201.35,9897.0
2017-10-31 14:30:00,201.27,201.35,200.92,200.95,6236.0,201.27,201.35,200.92,200.95,6236.0
2017-10-31 14:40:00,200.96,201.09,200.83,200.91,8200.0,200.96,201.09,200.83,200.91,8200.0
2017-10-31 14:50:00,200.94,200.94,200.33,200.42,17146.0,200.94,200.94,200.33,200.42,17146.0
2017-10-31 15:00:00,200.52,200.64,200.29,200.32,8864.0,200.52,200.64,200.29,200.32,8864.0
2017-10-31 15:10:00,200.31,201.34,200.31,201.26,55163.0,200.31,201.34,200.31,201.26,55163.0
2017-10-31 15:20:00,201.3,201.45,201.27,201.36,23899.0,201.3,201.45,201.27,201.36,23899.0
2017-10-31 15:30:00,201.34,201.97,201.3,201.93,37868.0,201.34,201.97,201.3,201.93,37868.0
2017-10-31 15:40:00,201.94,202.05,201.72,201.83,28072.0,201.94,202.05,201.72,201.83,28072.0
2017-10-31 15:50:00,201.75,201.91,201.54,201.81,42240.0,201.75,201.91,201.54,201.81,42240.0
2017-11-01 09:30:00,202.49,206.0,202.14,205.63,51992.0,202.49,206.0,202.14,205.63,51992.0
2017-11-01 09:40:00,205.96,209.54,205.86,208.26,103982.0,205.96,209.54,205.86,208.26,103982.0
2017-11-01 09:50:00,208.37,208.84,208.12,208.67,23011.0,208.37,208.84,208.12,208.67,23011.0
2017-11-01 10:00:00,208.65,208.85,208.21,208.65,41379.0,208.65,208.85,208.21,208.65,41379.0
2017-11-01 10:10:00,208.77,209.45,208.36,208.56,34385.0,208.77,209.45,208.36,208.56,34385.0
2017-11-01 10:20:00,208.5,212.35,208.48,211.75,74890.0,208.5,212.35,208.48,211.75,74890.0
2017-11-01 10:30:00,211.92,212.14,209.22,209.49,85228.0,211.92,212.14,209.22,209.49,85228.0
2017-11-01 10:40:00,209.5,210.25,209.28,210.25,27836.0,209.5,210.25,209.28,210.25,27836.0
2017-11-01 10:50:00,210.25,211.07,210.0,211.06,37472.0,210.25,211.07,210.0,211.06,37472.0
2017-11-01 11:00:00,210.92,210.98,209.04,209.05,21172.0,210.92,210.98,209.04,209.05,21172.0
2017-11-01 11:10:00,209.05,209.25,208.56,208.7,31987.0,209.05,209.25,208.56,208.7,31987.0
2017-11-01 11:20:00,208.72,208.89,208.38,208.68,23710.0,208.72,208.89,208.38,208.68,23710.0
2017-11-01 11:30:00,208.63,208.87,208.44,208.57,12204.0,208.63,208.87,208.44,208.57,12204.0
2017-11-01 11:40:00,208.44,208.55,207.94,208.11,17370.0,208.44,208.55,207.94,208.11,17370.0
2017-11-01 11:50:00,208.12,208.21,207.62,207.89,12805.0,208.12,208.21,207.62,207.89,12805.0
2017-11-01 12:00:00,207.98,207.98,207.32,207.33,29908.0,207.98,207.98,207.32,207.33,29908.0
2017-11-01 12:10:00,207.36,207.36,205.67,206.24,19812.0,207.36,207.36,205.67,206.24,19812.0
2017-11-01 12:20:00,206.36,207.78,206.36,207.47,25277.0,206.36,207.78,206.36,207.47,25277.0
2017-11-01 12:30:00,207.34,207.44,207.0,207.22,10352.0,207.34,207.44,207.0,207.22,10352.0
2017-11-01 12:40:00,207.23,207.44,207.06,207.31,7671.0,207.23,207.44,207.06,207.31,7671.0
2017-11-01 12:50:00,207.16,207.2,206.77,206.87,6222.0,207.16,207.2,206.77,206.87,6222.0
2017-11-01 13:00:00,206.87,206.94,206.39,206.4,4921.0,206.87,206.94,206.39,206.4,4921.0
2017-11-01 13:10:00,206.56,207.01,206.28,206.54,7946.0,206.56,207.01,206.28,206.54,7946.0
2017-11-01 13:20:00,206.57,207.51,206.52,206.69,10197.0,206.57,207.51,206.52,206.69,10197.0
2017-11-01 13:30:00,206.97,207.28,206.6,206.84,8750.0,206.97,207.28,206.6,206.84,8750.0
2017-11-01 13:40:00,207.09,207.28,206.65,207.01,10171.0,207.09,207.28,206.65,207.01,10171.0
2017-11-01 13:50:00,207.24,207.24,206.67,207.2,9617.0,207.24,207.24,206.67,207.2,9617.0
2017-11-01 14:00:00,207.08,207.08,205.89,206.09,17185.0,207.08,207.08,205.89,206.09,17185.0
2017-11-01 14:10:00,206.02,206.74,206.02,206.48,17326.0,206.02,206.74,206.02,206.48,17326.0
2017-11-01 14:20:00,206.45,206.88,206.37,206.74,10569.0,206.45,206.88,206.37,206.74,10569.0
2017-11-01 14:30:00,206.7,206.79,206.37,206.6,18207.0,206.7,206.79,206.37,206.6,18207.0
2017-11-01 14:40:00,206.56,206.56,206.06,206.06,10774.0,206.56,206.56,206.06,206.06,10774.0
2017-11-01 14:50:00,205.96,206.0,205.22,205.56,21938.0,205.96,206.0,205.22,205.56,21938.0
2017-11-01 15:00:00,205.47,205.62,205.18,205.44,19081.0,205.47,205.62,205.18,205.44,19081.0
2017-11-01 15:10:00,205.43,205.78,205.3,205.49,19213.0,205.43,205.78,205.3,205.49,19213.0
2017-11-01 15:20:00,205.52,205.55,205.13,205.18,19881.0,205.52,205.55,205.13,205.18,19881.0
2017-11-01 15:30:00,205.17,205.26,204.86,205.09,27875.0,205.17,205.26,204.86,205.09,27875.0
2017-11-01 15:40:00,205.09,205.24,204.87,204.88,21474.0,205.09,205.24,204.87,204.88,21474.0
2017-11-01 15:50:00,204.93,205.17,204.66,204.83,57898.0,204.93,205.17,204.66,204.83,57898.0
2017-11-02 09:30:00,204.77,206.88,204.77,205.32,13482.0,204.77,206.88,204.77,205.32,13482.0
2017-11-02 09:40:00,205.82,205.87,204.78,205.36,5185.0,205.82,205.87,204.78,205.36,5185.0
2017-11-02 09:50:00,205.38,206.26,205.07,205.1,6227.0,205.38,206.26,205.07,205.1,6227.0
2017-11-02 10:00:00,205.11,205.11,204.3,204.35,15182.0,205.11,205.11,204.3,204.35,15182.0
2017-11-02 10:10:00,204.47,205.05,204.0,205.0,9196.0,204.47,205.05,204.0,205.0,9196.0
2017-11-02 10:20:00,205.09,205.6,205.09,205.51,7823.0,205.09,205.6,205.09,205.51,7823.0
2017-11-02 10:30:00,205.57,206.19,205.4,206.19,16056.0,205.57,206.19,205.4,206.19,16056.0
2017-11-02 10:40:00,206.19,207.39,206.19,207.0,20401.0,206.19,207.39,206.19,207.0,20401.0
2017-11-02 10:50:00,206.83,207.2,206.13,206.45,18163.0,206.83,207.2,206.13,206.45,18163.0
2017-11-02 11:00:00,206.53,207.02,206.36,206.51,12841.0,206.53,207.02,206.36,206.51,12841.0
2017-11-02 11:10:00,206.3,207.43,206.21,207.18,21591.0,206.3,207.43,206.21,207.18,21591.0
2017-11-02 11:20:00,207.09,207.29,206.75,207.23,15355.0,207.09,207.29,206.75,207.23,15355.0
2017-11-02 11:30:00,207.16,207.37,207.02,207.02,10075.0,207.16,207.37,207.02,207.02,10075.0
2017-11-02 11:40:00,207.13,207.31,206.82,207.06,6641.0,207.13,207.31,206.82,207.06,6641.0
2017-11-02 11:50:00,207.1,207.1,206.89,207.05,6904.0,207.1,207.1,206.89,207.05,6904.0
2017-11-02 12:00:00,207.0,208.39,206.73,208.39,41459.0,207.0,208.39,206.73,208.39,41459.0
2017-11-02 12:10:00,208.38,208.54,207.45,207.75,24112.0,208.38,208.54,207.45,207.75,24112.0
2017-11-02 12:20:00,207.53,208.08,207.53,208.07,6039.0,207.53,208.08,207.53,208.07,6039.0
2017-11-02 12:30:00,208.0,208.07,206.7,207.28,8600.0,208.0,208.07,206.7,207.28,8600.0
2017-11-02 12:40:00,207.39,207.81,207.24,207.56,7046.0,207.39,207.81,207.24,207.56,7046.0
2017-11-02 12:50:00,207.41,207.55,206.76,206.79,7561.0,207.41,207.55,206.76,206.79,7561.0
2017-11-02 13:00:00,206.8,207.62,206.8,207.1,9633.0,206.8,207.62,206.8,207.1,9633.0
2017-11-02 13:10:00,207.03,207.12,206.64,206.83,7403.0,207.03,207.12,206.64,206.83,7403.0
2017-11-02 13:20:00,206.87,207.14,206.35,206.35,17492.0,206.87,207.14,206.35,206.35,17492.0
2017-11-02 13:30:00,206.46,206.46,205.66,205.72,7825.0,206.46,206.46,205.66,205.72,7825.0
2017-11-02 13:40:00,205.6,205.73,205.17,205.38,10455.0,205.6,205.73,205.17,205.38,10455.0
2017-11-02 13:50:00,205.43,205.66,204.63,204.63,16455.0,205.43,205.66,204.63,204.63,16455.0
2017-11-02 14:00:00,204.65,204.94,204.39,204.63,7429.0,204.65,204.94,204.39,204.63,7429.0
2017-11-02 14:10:00,204.69,205.04,204.63,204.9,7889.0,204.69,205.04,204.63,204.9,7889.0
2017-11-02 14:20:00,204.9,204.9,204.1,204.1,10555.0,204.9,204.9,204.1,204.1,10555.0
2017-11-02 14:30:00,204.19,204.21,202.59,203.01,33672.0,204.19,204.21,202.59,203.01,33672.0
2017-11-02 14:40:00,203.02,203.12,201.3,202.03,41928.0,203.02,203.12,201.3,202.03,41928.0
2017-11-02 14:50:00,202.03,203.36,202.03,203.04,23823.0,202.03,203.36,202.03,203.04,23823.0
2017-11-02 15:00:00,202.9,202.9,202.01,202.71,19304.0,202.9,202.9,202.01,202.71,19304.0
2017-11-02 15:10:00,202.68,203.1,202.49,202.5,18348.0,202.68,203.1,202.49,202.5,18348.0
2017-11-02 15:20:00,202.52,202.92,202.51,202.84,17897.0,202.52,202.92,202.51,202.84,17897.0
2017-11-02 15:30:00,202.89,203.1,202.64,202.82,24931.0,202.89,203.1,202.64,202.82,24931.0
2017-11-02 15:40:00,202.79,203.02,202.75,202.96,27436.0,202.79,203.02,202.75,202.96,27436.0
2017-11-02 15:50:00,202.96,203.29,202.79,202.85,50613.0,202.96,203.29,202.79,202.85,50613.0
2017-11-03 09:30:00,203.03,203.31,201.71,203.31,16431.0,203.03,203.31,201.71,203.31,16431.0
2017-11-03 09:40:00,203.29,204.11,202.56,203.46,8035.0,203.29,204.11,202.56,203.46,8035.0
2017-11-03 09:50:00,203.26,204.75,203.09,204.75,6700.0,203.26,204.75,203.09,204.75,6700.0
2017-11-03 10:00:00,204.77,204.9,203.65,203.66,8507.0,204.77,204.9,203.65,203.66,8507.0
2017-11-03 10:10:00,203.66,204.83,203.55,204.83,11848.0,203.66,204.83,203.55,204.83,11848.0
2017-11-03 10:20:00,204.81,204.91,204.03,204.62,28300.0,204.81,204.91,204.03,204.62,28300.0
2017-11-03 10:30:00,204.52,205.2,204.35,205.0,9917.0,204.52,205.2,204.35,205.0,9917.0
2017-11-03 10:40:00,205.09,205.12,204.46,204.77,7493.0,205.09,205.12,204.46,204.77,7493.0
2017-11-03 10:50:00,204.64,204.64,203.79,203.86,6929.0,204.64,204.64,203.79,203.86,6929.0
2017-11-03 11:00:00,203.82,204.19,203.69,203.69,7948.0,203.82,204.19,203.69,203.69,7948.0
2017-11-03 11:10:00,203.64,204.06,203.09,203.09,12812.0,203.64,204.06,203.09,203.09,12812.0
2017-11-03 11:20:00,203.11,203.61,202.81,203.5,11047.0,203.11,203.61,202.81,203.5,11047.0
2017-11-03 11:30:00,203.55,203.92,203.37,203.48,8045.0,203.55,203.92,203.37,203.48,8045.0
2017-11-03 11:40:00,203.49,204.19,203.46,204.06,10254.0,203.49,204.19,203.46,204.06,10254.0
2017-11-03 11:50:00,204.06,204.18,203.75,203.8,12395.0,204.06,204.18,203.75,203.8,12395.0
2017-11-03 12:00:00,203.93,203.99,203.5,203.52,14383.0,203.93,203.99,203.5,203.52,14383.0
2017-11-03 12:10:00,203.52,203.99,203.25,203.96,4220.0,203.52,203.99,203.25,203.96,4220.0
2017-11-03 12:20:00,203.83,204.01,203.65,203.78,8901.0,203.83,204.01,203.65,203.78,8901.0
2017-11-03 12:30:00,203.79,204.09,203.47,203.73,9033.0,203.79,204.09,203.47,203.73,9033.0
2017-11-03 12:40:00,203.73,204.14,203.3,203.52,18058.0,203.73,204.14,203.3,203.52,18058.0
2017-11-03 12:50:00,203.52,203.6,202.55,202.55,14255.0,203.52,203.6,202.55,202.55,14255.0
2017-11-03 13:00:00,202.52,203.48,202.52,202.86,7914.0,202.52,203.48,202.52,202.86,7914.0
2017-11-03 13:10:00,203.19,203.19,202.69,202.78,8484.0,203.19,203.19,202.69,202.78,8484.0
2017-11-03 13:20:00,202.71,202.72,202.13,202.54,8215.0,202.71,202.72,202.13,202.54,8215.0
2017-11-03 13:30:00,202.55,203.46,202.49,203.14,14509.0,202.55,203.46,202.49,203.14,14509.0
2017-11-03 13:40:00,203.18,203.18,202.2,202.23,7194.0,203.18,203.18,202.2,202.23,7194.0
2017-11-03 13:50:00,202.13,202.29,201.77,202.0,13931.0,202.13,202.29,201.77,202.0,13931.0
2017-11-03 14:00:00,202.22,202.22,201.7,202.01,15193.0,202.22,202.22,201.7,202.01,15193.0
2017-11-03 14:10:00,202.03,202.08,201.35,201.35,23806.0,202.03,202.08,201.35,201.35,23806.0
2017-11-03 14:20:00,201.35,201.65,201.15,201.42,12166.0,201.35,201.65,201.15,201.42,12166.0
2017-11-03 14:30:00,201.43,201.8,201.39,201.4,24766.0,201.43,201.8,201.39,201.4,24766.0
2017-11-03 14:40:00,201.4,201.65,201.31,201.64,14150.0,201.4,201.65,201.31,201.64,14150.0
2017-11-03 14:50:00,201.6,201.68,201.34,201.57,30362.0,201.6,201.68,201.34,201.57,30362.0
2017-11-03 15:00:00,201.57,202.27,201.4,202.27,20462.0,201.57,202.27,201.4,202.27,20462.0
2017-11-03 15:10:00,202.23,202.23,201.86,202.04,13526.0,202.23,202.23,201.86,202.04,13526.0
2017-11-03 15:20:00,202.0,202.07,201.73,201.99,17687.0,202.0,202.07,201.73,201.99,17687.0
2017-11-03 15:30:00,202.01,202.03,201.5,201.5,21178.0,202.01,202.03,201.5,201.5,21178.0
2017-11-03 15:40:00,201.51,201.84,201.5,201.68,24722.0,201.51,201.84,201.5,201.68,24722.0
2017-11-03 15:50:00,201.77,202.4,201.7,201.97,71962.0,201.77,202.4,201.7,201.97,71962.0
2017-11-06 09:30:00,201.18,202.07,200.43,200.81,13257.0,201.18,202.07,200.43,200.81,13257.0
2017-11-06 09:40:00,200.88,201.63,200.71,201.38,8841.0,200.88,201.63,200.71,201.38,8841.0
2017-11-06 09:50:00,201.44,201.65,200.85,200.87,7624.0,201.44,201.65,200.85,200.87,7624.0
2017-11-06 10:00:00,201.05,201.05,199.57,199.62,14063.0,201.05,201.05,199.57,199.62,14063.0
2017-11-06 10:10:00,199.75,199.88,198.51,198.71,23923.0,199.75,199.88,198.51,198.71,23923.0
2017-11-06 10:20:00,198.82,199.41,198.72,199.27,10300.0,198.82,199.41,198.72,199.27,10300.0
2017-11-06 10:30:00,199.36,199.41,198.55,198.8,9131.0,199.36,199.41,198.55,198.8,9131.0
2017-11-06 10:40:00,198.79,199.57,198.65,199.49,14064.0,198.79,199.57,198.65,199.49,14064.0
2017-11-06 10:50:00,199.49,199.76,199.33,199.66,8130.0,199.49,199.76,199.33,199.66,8130.0
2017-11-06 11:00:00,199.76,200.43,199.73,200.09,11139.0,199.76,200.43,199.73,200.09,11139.0
2017-11-06 11:10:00,200.05,200.94,199.98,200.93,23523.0,200.05,200.94,199.98,200.93,23523.0
2017-11-06 11:20:00,200.93,201.14,200.69,200.69,6276.0,200.93,201.14,200.69,200.69,6276.0
2017-11-06 11:30:00,200.69,200.92,200.07,200.64,11084.0,200.69,200.92,200.07,200.64,11084.0
2017-11-06 11:40:00,200.54,200.85,200.53,200.8,8386.0,200.54,200.85,200.53,200.8,8386.0
2017-11-06 11:50:00,200.77,201.22,200.68,201.22,17972.0,200.77,201.22,200.68,201.22,17972.0
2017-11-06 12:00:00,201.31,201.47,201.05,201.32,11524.0,201.31,201.47,201.05,201.32,11524.0
2017-11-06 12:10:00,201.28,201.32,200.99,201.25,7851.0,201.28,201.32,200.99,201.25,7851.0
2017-11-06 12:20:00,201.21,201.21,200.87,200.98,8200.0,201.21,201.21,200.87,200.98,8200.0
2017-11-06 12:30:00,201.09,201.09,200.59,200.59,4240.0,201.09,201.09,200.59,200.59,4240.0
2017-11-06 12:40:00,200.59,200.75,200.45,200.62,6334.0,200.59,200.75,200.45,200.62,6334.0
2017-11-06 12:50:00,200.65,200.76,200.34,200.75,4300.0,200.65,200.76,200.34,200.75,4300.0
2017-11-06 13:00:00,200.76,200.86,200.61,200.86,1400.0,200.76,200.86,200.61,200.86,1400.0
2017-11-06 13:10:00,200.82,201.87,200.75,201.43,17651.0,200.82,201.87,200.75,201.43,17651.0
2017-11-06 13:20:00,201.5,201.56,201.0,201.26,3500.0,201.5,201.56,201.0,201.26,3500.0
2017-11-06 13:30:00,201.13,202.65,201.13,202.0,21750.0,201.13,202.65,201.13,202.0,21750.0
2017-11-06 13:40:00,202.27,202.44,201.85,201.85,10030.0,202.27,202.44,201.85,201.85,10030.0
2017-11-06 13:50:00,201.84,201.84,201.09,201.21,6898.0,201.84,201.84,201.09,201.21,6898.0
2017-11-06 14:00:00,201.1,201.48,201.05,201.26,9464.0,201.1,201.48,201.05,201.26,9464.0
2017-11-06 14:10:00,201.19,201.53,201.18,201.45,9121.0,201.19,201.53,201.18,201.45,9121.0
2017-11-06 14:20:00,201.47,201.54,201.4,201.4,6789.0,201.47,201.54,201.4,201.4,6789.0
2017-11-06 14:30:00,201.42,201.45,200.79,201.26,9600.0,201.42,201.45,200.79,201.26,9600.0
2017-11-06 14:40:00,201.29,201.46,201.23,201.24,3026.0,201.29,201.46,201.23,201.24,3026.0
2017-11-06 14:50:00,201.24,201.31,200.77,200.92,7987.0,201.24,201.31,200.77,200.92,7987.0
2017-11-06 15:00:00,200.91,201.48,200.91,201.36,7701.0,200.91,201.48,200.91,201.36,7701.0
2017-11-06 15:10:00,201.35,201.52,201.24,201.48,8533.0,201.35,201.52,201.24,201.48,8533.0
2017-11-06 15:20:00,201.5,201.6,201.3,201.52,8250.0,201.5,201.6,201.3,201.52,8250.0
2017-11-06 15:30:00,201.43,201.54,201.14,201.14,8800.0,201.43,201.54,201.14,201.14,8800.0
2017-11-06 15:40:00,201.22,201.35,201.13,201.3,12945.0,201.22,201.35,201.13,201.3,12945.0
2017-11-06 15:50:00,201.32,201.38,201.04,201.32,28951.0,201.32,201.38,201.04,201.32,28951.0
2017-11-07 09:30:00,201.64,202.85,201.42,202.69,10497.0,201.64,202.85,201.42,202.69,10497.0
2017-11-07 09:40:00,202.29,202.71,201.52,201.56,5799.0,202.29,202.71,201.52,201.56,5799.0
2017-11-07 09:50:00,201.53,202.74,201.48,201.48,9062.0,201.53,202.74,201.48,201.48,9062.0
2017-11-07 10:00:00,201.19,201.33,200.02,200.93,10279.0,201.19,201.33,200.02,200.93,10279.0
2017-11-07 10:10:00,200.97,201.09,200.1,200.42,14715.0,200.97,201.09,200.1,200.42,14715.0
2017-11-07 10:20:00,200.31,200.88,200.3,200.33,11778.0,200.31,200.88,200.3,200.33,11778.0
2017-11-07 10:30:00,200.41,200.58,200.03,200.21,10693.0,200.41,200.58,200.03,200.21,10693.0
2017-11-07 10:40:00,200.1,200.1,199.42,199.58,11329.0,200.1,200.1,199.42,199.58,11329.0
2017-11-07 10:50:00,199.7,199.91,199.5,199.7,6300.0,199.7,199.91,199.5,199.7,6300.0
2017-11-07 11:00:00,199.76,199.79,199.48,199.48,4054.0,199.76,199.79,199.48,199.48,4054.0
2017-11-07 11:10:00,199.51,199.9,199.51,199.73,9095.0,199.51,199.9,199.51,199.73,9095.0
2017-11-07 11:20:00,199.71,199.95,199.52,199.61,3904.0,199.71,199.95,199.52,199.61,3904.0
2017-11-07 11:30:00,199.38,199.73,199.12,199.42,6550.0,199.38,199.73,199.12,199.42,6550.0
2017-11-07 11:40:00,199.48,199.48,199.09,199.44,5126.0,199.48,199.48,199.09,199.44,5126.0
2017-11-07 11:50:00,199.42,199.84,199.36,199.43,14473.0,199.42,199.84,199.36,199.43,14473.0
2017-11-07 12:00:00,199.43,200.13,199.33,199.67,10434.0,199.43,200.13,199.33,199.67,10434.0
2017-11-07 12:10:00,199.59,200.0,199.52,199.89,5684.0,199.59,200.0,199.52,199.89,5684.0
2017-11-07 12:20:00,199.7,200.5,199.7,199.99,14531.0,199.7,200.5,199.7,199.99,14531.0
2017-11-07 12:30:00,200.2,200.43,199.98,200.34,7340.0,200.2,200.43,199.98,200.34,7340.0
2017-11-07 12:40:00,200.32,200.42,200.08,200.2,3986.0,200.32,200.42,200.08,200.2,3986.0
2017-11-07 12:50:00,200.2,200.33,199.85,199.98,10240.0,200.2,200.33,199.85,199.98,10240.0
2017-11-07 13:00:00,199.99,200.0,199.56,199.69,2904.0,199.99,200.0,199.56,199.69,2904.0
2017-11-07 13:10:00,199.59,199.64,199.48,199.51,5160.0,199.59,199.64,199.48,199.51,5160.0
2017-11-07 13:20:00,199.58,199.71,199.56,199.65,1800.0,199.58,199.71,199.56,199.65,1800.0
2017-11-07 13:30:00,199.58,199.89,199.39,199.4,4375.0,199.58,199.89,199.39,199.4,4375.0
2017-11-07 13:40:00,199.5,199.59,199.4,199.57,2325.0,199.5,199.59,199.4,199.57,2325.0
2017-11-07 13:50:00,199.46,199.54,199.09,199.1,2444.0,199.46,199.54,199.09,199.1,2444.0
2017-11-07 14:00:00,199.09,199.24,197.8,198.14,52594.0,199.09,199.24,197.8,198.14,52594.0
2017-11-07 14:10:00,198.34,198.35,197.42,197.59,9492.0,198.34,198.35,197.42,197.59,9492.0
2017-11-07 14:20:00,197.63,197.63,197.09,197.24,12419.0,197.63,197.63,197.09,197.24,12419.0
2017-11-07 14:30:00,197.24,197.28,196.9,196.94,8858.0,197.24,197.28,196.9,196.94,8858.0
2017-11-07 14:40:00,196.91,196.96,196.54,196.61,13658.0,196.91,196.96,196.54,196.61,13658.0
2017-11-07 14:50:00,196.61,197.34,196.56,197.07,13125.0,196.61,197.34,196.56,197.07,13125.0
2017-11-07 15:00:00,197.07,197.45,197.02,197.4,10933.0,197.07,197.45,197.02,197.4,10933.0
2017-11-07 15:10:00,197.4,197.94,197.34,197.86,24822.0,197.4,197.94,197.34,197.86,24822.0
2017-11-07 15:20:00,197.81,198.06,197.66,198.05,12440.0,197.81,198.06,197.66,198.05,12440.0
2017-11-07 15:30:00,198.04,198.08,197.82,197.92,16749.0,198.04,198.08,197.82,197.92,16749.0
2017-11-07 15:40:00,197.95,198.04,197.71,198.0,30477.0,197.95,198.04,197.71,198.0,30477.0
2017-11-07 15:50:00,198.04,198.21,197.92,198.0,67134.0,198.04,198.21,197.92,198.0,67134.0
2017-11-08 09:30:00,198.26,198.28,197.14,197.45,15935.0,198.26,198.28,197.14,197.45,15935.0
2017-11-08 09:40:00,197.48,198.21,197.48,198.04,16514.0,197.48,198.21,197.48,198.04,16514.0
2017-11-08 09:50:00,198.12,198.15,197.0,197.14,9366.0,198.12,198.15,197.0,197.14,9366.0
2017-11-08 10:00:00,197.26,197.56,196.57,196.97,11654.0,197.26,197.56,196.57,196.97,11654.0
2017-11-08 10:10:00,196.89,196.89,196.41,196.58,12230.0,196.89,196.89,196.41,196.58,12230.0
2017-11-08 10:20:00,196.55,196.72,196.33,196.5,12004.0,196.55,196.72,196.33,196.5,12004.0
2017-11-08 10:30:00,196.51,196.51,195.09,195.43,28311.0,196.51,196.51,195.09,195.43,28311.0
2017-11-08 10:40:00,195.42,195.92,195.28,195.62,19770.0,195.42,195.92,195.28,195.62,19770.0
2017-11-08 10:50:00,195.6,195.64,194.13,195.2,56106.0,195.6,195.64,194.13,195.2,56106.0
2017-11-08 11:00:00,195.19,195.91,194.74,195.49,34724.0,195.19,195.91,194.74,195.49,34724.0
2017-11-08 11:10:00,195.59,196.44,195.22,196.01,32505.0,195.59,196.44,195.22,196.01,32505.0
2017-11-08 11:20:00,196.09,196.96,195.92,196.58,15291.0,196.09,196.96,195.92,196.58,15291.0
2017-11-08 11:30:00,196.52,196.52,195.61,196.27,31737.0,196.52,196.52,195.61,196.27,31737.0
2017-11-08 11:40:00,196.26,196.33,195.79,196.08,16618.0,196.26,196.33,195.79,196.08,16618.0
2017-11-08 11:50:00,196.14,197.01,195.95,197.0,14173.0,196.14,197.01,195.95,197.0,14173.0
2017-11-08 12:00:00,197.08,197.09,196.67,196.73,12933.0,197.08,197.09,196.67,196.73,12933.0
2017-11-08 12:10:00,196.78,196.8,196.1,196.1,19639.0,196.78,196.8,196.1,196.1,19639.0
2017-11-08 12:20:00,196.1,196.62,196.02,196.44,12554.0,196.1,196.62,196.02,196.44,12554.0
2017-11-08 12:30:00,196.46,197.08,196.46,196.71,17435.0,196.46,197.08,196.46,196.71,17435.0
2017-11-08 12:40:00,196.77,197.84,196.62,197.84,20460.0,196.77,197.84,196.62,197.84,20460.0
2017-11-08 12:50:00,197.77,198.17,197.77,198.04,5000.0,197.77,198.17,197.77,198.04,5000.0
2017-11-08 13:00:00,198.06,198.32,198.05,198.27,9027.0,198.06,198.32,198.05,198.27,9027.0
2017-11-08 13:10:00,198.16,198.43,198.15,198.26,6066.0,198.16,198.43,198.15,198.26,6066.0
2017-11-08 13:20:00,198.27,198.58,198.22,198.53,6315.0,198.27,198.58,198.22,198.53,6315.0
2017-11-08 13:30:00,198.51,199.1,198.46,198.9,9152.0,198.51,199.1,198.46,198.9,9152.0
2017-11-08 13:40:00,199.08,199.4,199.0,199.34,7227.0,199.08,199.4,199.0,199.34,7227.0
2017-11-08 13:50:00,199.27,199.27,198.3,198.31,8688.0,199.27,199.27,198.3,198.31,8688.0
2017-11-08 14:00:00,198.31,198.59,197.67,197.81,16312.0,198.31,198.59,197.67,197.81,16312.0
2017-11-08 14:10:00,197.78,198.0,197.45,197.65,9882.0,197.78,198.0,197.45,197.65,9882.0
2017-11-08 14:20:00,197.52,197.89,197.3,197.75,14699.0,197.52,197.89,197.3,197.75,14699.0
2017-11-08 14:30:00,197.82,197.86,197.46,197.59,9649.0,197.82,197.86,197.46,197.59,9649.0
2017-11-08 14:40:00,197.48,197.82,197.38,197.73,13045.0,197.48,197.82,197.38,197.73,13045.0
2017-11-08 14:50:00,197.72,197.78,197.14,197.15,8750.0,197.72,197.78,197.14,197.15,8750.0
2017-11-08 15:00:00,197.3,197.53,196.81,196.93,12772.0,197.3,197.53,196.81,196.93,12772.0
2017-11-08 15:10:00,196.93,197.23,196.78,196.85,28223.0,196.93,197.23,196.78,196.85,28223.0
2017-11-08 15:20:00,196.8,196.91,196.29,196.9,33652.0,196.8,196.91,196.29,196.9,33652.0
2017-11-08 15:30:00,197.01,197.01,196.08,196.3,46892.0,197.01,197.01,196.08,196.3,46892.0
2017-11-08 15:40:00,196.37,196.37,195.53,195.95,63091.0,196.37,196.37,195.53,195.95,63091.0
2017-11-08 15:50:00,195.87,195.95,195.45,195.9,95299.0,195.87,195.95,195.45,195.9,95299.0
2017-11-09 09:30:00,194.07,194.17,191.8,193.19,57000.0,194.07,194.17,191.8,193.19,57000.0
2017-11-09 09:40:00,193.16,194.71,192.64,194.4,39494.0,193.16,194.71,192.64,194.4,39494.0
2017-11-09 09:50:00,194.28,195.72,194.28,195.72,19910.0,194.28,195.72,194.28,195.72,19910.0
2017-11-09 10:00:00,195.47,196.59,195.47,196.24,23121.0,195.47,196.59,195.47,196.24,23121.0
2017-11-09 10:10:00,196.55,197.42,196.54,197.26,34411.0,196.55,197.42,196.54,197.26,34411.0
2017-11-09 10:20:00,197.18,197.4,196.18,196.29,17941.0,197.18,197.4,196.18,196.29,17941.0
2017-11-09 10:30:00,196.28,196.29,195.56,196.08,18547.0,196.28,196.29,195.56,196.08,18547.0
2017-11-09 10:40:00,195.87,196.41,195.7,196.0,9206.0,195.87,196.41,195.7,196.0,9206.0
2017-11-09 10:50:00,195.91,197.58,195.87,197.53,20831.0,195.91,197.58,195.87,197.53,20831.0
2017-11-09 11:00:00,197.57,198.3,197.39,198.2,18869.0,197.57,198.3,197.39,198.2,18869.0
2017-11-09 11:10:00,198.17,198.21,197.18,197.18,12563.0,198.17,198.21,197.18,197.18,12563.0
2017-11-09 11:20:00,197.27,197.45,197.04,197.4,19781.0,197.27,197.45,197.04,197.4,19781.0
2017-11-09 11:30:00,197.39,197.51,196.38,196.73,14734.0,197.39,197.51,196.38,196.73,14734.0
2017-11-09 11:40:00,196.88,196.97,196.61,196.8,23964.0,196.88,196.97,196.61,196.8,23964.0
2017-11-09 11:50:00,196.79,196.99,196.26,196.6,21537.0,196.79,196.99,196.26,196.6,21537.0
2017-11-09 12:00:00,196.75,197.0,196.57,196.68,5474.0,196.75,197.0,196.57,196.68,5474.0
2017-11-09 12:10:00,196.57,196.9,196.54,196.9,9177.0,196.57,196.9,196.54,196.9,9177.0
2017-11-09 12:20:00,196.91,197.38,196.77,197.05,16505.0,196.91,197.38,196.77,197.05,16505.0
2017-11-09 12:30:00,197.04,197.3,196.83,197.23,8532.0,197.04,197.3,196.83,197.23,8532.0
2017-11-09 12:40:00,197.13,197.68,197.09,197.45,6357.0,197.13,197.68,197.09,197.45,6357.0
2017-11-09 12:50:00,197.41,197.64,197.24,197.59,8391.0,197.41,197.64,197.24,197.59,8391.0
2017-11-09 13:00:00,197.62,197.64,197.36,197.64,5515.0,197.62,197.64,197.36,197.64,5515.0
2017-11-09 13:10:00,197.64,198.73,197.55,198.64,12765.0,197.64,198.73,197.55,198.64,12765.0
2017-11-09 13:20:00,198.53,199.34,198.53,199.21,11260.0,198.53,199.34,198.53,199.21,11260.0
2017-11-09 13:30:00,199.31,199.82,199.31,199.69,9365.0,199.31,199.82,199.31,199.69,9365.0
2017-11-09 13:40:00,199.59,199.68,199.21,199.21,5350.0,199.59,199.68,199.21,199.21,5350.0
2017-11-09 13:50:00,199.17,199.36,199.0,199.24,6700.0,199.17,199.36,199.0,199.24,6700.0
2017-11-09 14:00:00,199.18,199.83,199.17,199.56,14126.0,199.18,199.83,199.17,199.56,14126.0
2017-11-09 14:10:00,199.45,199.5,199.03,199.31,12663.0,199.45,199.5,199.03,199.31,12663.0
2017-11-09 14:20:00,199.24,199.24,198.53,198.7,10367.0,199.24,199.24,198.53,198.7,10367.0
2017-11-09 14:30:00,198.69,198.85,198.57,198.66,12598.0,198.69,198.85,198.57,198.66,12598.0
2017-11-09 14:40:00,198.62,199.82,198.48,199.66,33648.0,198.62,199.82,198.48,199.66,33648.0
2017-11-09 14:50:00,199.77,201.28,199.67,200.59,47559.0,199.77,201.28,199.67,200.59,47559.0
2017-11-09 15:00:00,200.42,200.42,199.25,199.25,18519.0,200.42,200.42,199.25,199.25,18519.0
2017-11-09 15:10:00,199.25,199.55,199.14,199.4,12250.0,199.25,199.55,199.14,199.4,12250.0
2017-11-09 15:20:00,199.37,199.37,198.8,199.0,10570.0,199.37,199.37,198.8,199.0,10570.0
2017-11-09 15:30:00,198.94,199.03,198.72,198.92,17757.0,198.94,199.03,198.72,198.92,17757.0
2017-11-09 15:40:00,198.88,199.05,198.88,198.96,40054.0,198.88,199.05,198.88,198.96,40054.0
2017-11-09 15:50:00,199.03,199.23,198.97,199.14,48340.0,199.03,199.23,198.97,199.14,48340.0
2017-11-10 09:30:00,198.42,201.89,198.19,201.89,17094.0,198.42,201.89,198.19,201.89,17094.0
2017-11-10 09:40:00,201.82,202.18,201.55,201.75,10916.0,201.82,202.18,201.55,201.75,10916.0
2017-11-10 09:50:00,201.53,202.37,201.39,202.05,17599.0,201.53,202.37,201.39,202.05,17599.0
2017-11-10 10:00:00,202.15,202.86,201.7,202.56,5178.0,202.15,202.86,201.7,202.56,5178.0
2017-11-10 10:10:00,202.56,203.75,202.56,203.58,19942.0,202.56,203.75,202.56,203.58,19942.0
2017-11-10 10:20:00,203.46,204.66,203.37,204.21,40077.0,203.46,204.66,203.37,204.21,40077.0
2017-11-10 10:30:00,204.2,204.2,202.1,202.1,20768.0,204.2,204.2,202.1,202.1,20768.0
2017-11-10 10:40:00,202.13,202.49,200.6,200.66,22092.0,202.13,202.49,200.6,200.66,22092.0
2017-11-10 10:50:00,200.66,200.87,200.44,200.72,11833.0,200.66,200.87,200.44,200.72,11833.0
2017-11-10 11:00:00,200.61,202.1,200.53,201.67,13072.0,200.61,202.1,200.53,201.67,13072.0
2017-11-10 11:10:00,201.77,202.27,201.67,201.67,11014.0,201.77,202.27,201.67,201.67,11014.0
2017-11-10 11:20:00,201.5,201.6,200.81,200.97,4418.0,201.5,201.6,200.81,200.97,4418.0
2017-11-10 11:30:00,201.06,201.15,200.88,200.93,2500.0,201.06,201.15,200.88,200.93,2500.0
2017-11-10 11:40:00,200.93,201.4,200.89,201.18,6558.0,200.93,201.4,200.89,201.18,6558.0
2017-11-10 11:50:00,201.28,201.44,201.11,201.32,5028.0,201.28,201.44,201.11,201.32,5028.0
2017-11-10 12:00:00,201.44,201.45,200.86,201.02,1925.0,201.44,201.45,200.86,201.02,1925.0
2017-11-10 12:10:00,200.79,201.19,200.79,201.19,3700.0,200.79,201.19,200.79,201.19,3700.0
2017-11-10 12:20:00,201.16,201.19,200.78,200.78,5269.0,201.16,201.19,200.78,200.78,5269.0
2017-11-10 12:30:00,200.99,201.0,200.78,200.95,3950.0,200.99,201.0,200.78,200.95,3950.0
2017-11-10 12:40:00,200.87,200.91,200.62,200.7,2403.0,200.87,200.91,200.62,200.7,2403.0
2017-11-10 12:50:00,200.65,200.66,200.12,200.23,4966.0,200.65,200.66,200.12,200.23,4966.0
2017-11-10 13:00:00,200.13,200.25,200.02,200.08,5421.0,200.13,200.25,200.02,200.08,5421.0
2017-11-10 13:10:00,200.07,200.07,199.34,199.34,5995.0,200.07,200.07,199.34,199.34,5995.0
2017-11-10 13:20:00,199.17,200.08,198.93,200.06,6920.0,199.17,200.08,198.93,200.06,6920.0
2017-11-10 13:30:00,200.06,200.98,200.0,200.78,63040.0,200.06,200.98,200.0,200.78,63040.0
2017-11-10 13:40:00,200.84,200.84,200.3,200.3,1694.0,200.84,200.84,200.3,200.3,1694.0
2017-11-10 13:50:00,200.18,200.57,200.08,200.45,13454.0,200.18,200.57,200.08,200.45,13454.0
2017-11-10 14:00:00,200.34,200.69,200.28,200.59,5800.0,200.34,200.69,200.28,200.59,5800.0
2017-11-10 14:10:00,200.59,200.59,200.1,200.1,4707.0,200.59,200.59,200.1,200.1,4707.0
2017-11-10 14:20:00,200.03,200.46,200.03,200.46,4074.0,200.03,200.46,200.03,200.46,4074.0
2017-11-10 14:30:00,200.37,201.0,200.32,200.77,9299.0,200.37,201.0,200.32,200.77,9299.0
2017-11-10 14:40:00,200.81,201.23,200.78,201.19,18634.0,200.81,201.23,200.78,201.19,18634.0
2017-11-10 14:50:00,201.15,201.41,201.15,201.39,12940.0,201.15,201.41,201.15,201.39,12940.0
2017-11-10 15:00:00,201.43,201.99,201.43,201.49,13443.0,201.43,201.99,201.43,201.49,13443.0
2017-11-10 15:10:00,201.51,201.52,200.86,201.21,13048.0,201.51,201.52,200.86,201.21,13048.0
2017-11-10 15:20:00,201.2,201.3,200.91,200.98,10244.0,201.2,201.3,200.91,200.98,10244.0
2017-11-10 15:30:00,201.0,201.0,200.64,200.77,14032.0,201.0,201.0,200.64,200.77,14032.0
2017-11-10 15:40:00,200.72,201.05,200.64,200.97,24413.0,200.72,201.05,200.64,200.97,24413.0
2017-11-10 15:50:00,200.97,201.07,200.66,200.76,38403.0,200.97,201.07,200.66,200.76,38403.0
2017-11-13 09:30:00,200.55,202.01,200.05,200.19,11932.0,200.55,202.01,200.05,200.19,11932.0
2017-11-13 09:40:00,200.2,200.21,198.91,199.84,11349.0,200.2,200.21,198.91,199.84,11349.0
2017-11-13 09:50:00,199.95,199.95,198.57,198.68,7849.0,199.95,199.95,198.57,198.68,7849.0
2017-11-13 10:00:00,198.73,200.6,198.73,200.16,15925.0,198.73,200.6,198.73,200.16,15925.0
2017-11-13 10:10:00,200.23,200.97,199.07,199.9,22799.0,200.23,200.97,199.07,199.9,22799.0
2017-11-13 10:20:00,199.9,200.18,199.68,199.98,16358.0,199.9,200.18,199.68,199.98,16358.0
2017-11-13 10:30:00,199.98,200.21,199.1,199.23,20643.0,199.98,200.21,199.1,199.23,20643.0
2017-11-13 10:40:00,199.4,199.42,198.78,198.98,14980.0,199.4,199.42,198.78,198.98,14980.0
2017-11-13 10:50:00,198.81,199.37,198.81,199.14,9552.0,198.81,199.37,198.81,199.14,9552.0
2017-11-13 11:00:00,199.3,199.32,198.99,199.32,6998.0,199.3,199.32,198.99,199.32,6998.0
2017-11-13 11:10:00,199.06,199.5,199.06,199.5,8163.0,199.06,199.5,199.06,199.5,8163.0
2017-11-13 11:20:00,199.45,199.45,199.0,199.06,7032.0,199.45,199.45,199.0,199.06,7032.0
2017-11-13 11:30:00,199.21,199.38,198.68,198.68,11396.0,199.21,199.38,198.68,198.68,11396.0
2017-11-13 11:40:00,198.78,199.22,198.5,198.78,25227.0,198.78,199.22,198.5,198.78,25227.0
2017-11-13 11:50:00,198.78,199.29,198.78,199.26,10746.0,198.78,199.29,198.78,199.26,10746.0
2017-11-13 12:00:00,199.28,199.39,198.9,198.9,9623.0,199.28,199.39,198.9,198.9,9623.0
2017-11-13 12:10:00,198.85,199.22,198.74,198.82,10979.0,198.85,199.22,198.74,198.82,10979.0
2017-11-13 12:20:00,198.78,198.86,197.31,197.31,16533.0,198.78,198.86,197.31,197.31,16533.0
2017-11-13 12:30:00,197.52,198.43,197.43,198.1,14796.0,197.52,198.43,197.43,198.1,14796.0
2017-11-13 12:40:00,198.11,198.11,197.28,197.28,5320.0,198.11,198.11,197.28,197.28,5320.0
2017-11-13 12:50:00,197.47,197.68,197.36,197.57,8689.0,197.47,197.68,197.36,197.57,8689.0
2017-11-13 13:00:00,197.43,197.65,197.0,197.43,7342.0,197.43,197.65,197.0,197.43,7342.0
2017-11-13 13:10:00,197.38,197.77,197.28,197.28,4600.0,197.38,197.77,197.28,197.28,4600.0
2017-11-13 13:20:00,197.38,198.19,197.1,197.99,7308.0,197.38,198.19,197.1,197.99,7308.0
2017-11-13 13:30:00,197.91,198.05,197.53,197.58,5919.0,197.91,198.05,197.53,197.58,5919.0
2017-11-13 13:40:00,197.7,197.79,196.62,196.9,14835.0,197.7,197.79,196.62,196.9,14835.0
2017-11-13 13:50:00,196.86,197.17,196.77,197.04,15421.0,196.86,197.17,196.77,197.04,15421.0
2017-11-13 14:00:00,197.12,197.39,196.63,196.67,13365.0,197.12,197.39,196.63,196.67,13365.0
2017-11-13 14:10:00,196.76,196.97,196.53,196.75,25360.0,196.76,196.97,196.53,196.75,25360.0
2017-11-13 14:20:00,196.72,196.78,196.23,196.24,11236.0,196.72,196.78,196.23,196.24,11236.0
2017-11-13 14:30:00,196.11,196.87,196.11,196.76,18384.0,196.11,196.87,196.11,196.76,18384.0
2017-11-13 14:40:00,196.76,196.82,196.5,196.55,16243.0,196.76,196.82,196.5,196.55,16243.0
2017-11-13 14:50:00,196.47,197.15,196.35,196.95,21906.0,196.47,197.15,196.35,196.95,21906.0
2017-11-13 15:00:00,196.97,197.47,196.94,197.0,15748.0,196.97,197.47,196.94,197.0,15748.0
2017-11-13 15:10:00,197.0,197.75,197.0,197.59,21405.0,197.0,197.75,197.0,197.59,21405.0
2017-11-13 15:20:00,197.61,198.77,197.58,198.38,39029.0,197.61,198.77,197.58,198.38,39029.0
2017-11-13 15:30:00,198.49,198.49,197.59,197.66,18840.0,198.49,198.49,197.59,197.66,18840.0
2017-11-13 15:40:00,197.6,197.75,197.37,197.42,27657.0,197.6,197.75,197.37,197.42,27657.0
2017-11-13 15:50:00,197.46,198.15,197.46,198.02,58538.0,197.46,198.15,197.46,198.02,58538.0
2017-11-14 09:30:00,197.82,200.24,197.82,200.24,19464.0,197.82,200.24,197.82,200.24,19464.0
2017-11-14 09:40:00,200.25,201.0,199.51,199.51,12761.0,200.25,201.0,199.51,199.51,12761.0
2017-11-14 09:50:00,199.51,201.16,199.51,201.16,21058.0,199.51,201.16,199.51,201.16,21058.0
2017-11-14 10:00:00,200.96,201.24,200.12,200.36,32404.0,200.96,201.24,200.12,200.36,32404.0
2017-11-14 10:10:00,200.35,200.81,200.22,200.5,10910.0,200.35,200.81,200.22,200.5,10910.0
2017-11-14 10:20:00,200.43,200.59,200.2,200.33,6104.0,200.43,200.59,200.2,200.33,6104.0
2017-11-14 10:30:00,200.33,200.75,200.16,200.6,4351.0,200.33,200.75,200.16,200.6,4351.0
2017-11-14 10:40:00,200.49,200.73,200.47,200.63,4500.0,200.49,200.73,200.47,200.63,4500.0
2017-11-14 10:50:00,200.63,200.76,200.41,200.41,6447.0,200.63,200.76,200.41,200.41,6447.0
2017-11-14 11:00:00,200.39,200.57,200.3,200.42,4937.0,200.39,200.57,200.3,200.42,4937.0
2017-11-14 11:10:00,200.53,200.9,200.42,200.88,11933.0,200.53,200.9,200.42,200.88,11933.0
2017-11-14 11:20:00,200.93,200.93,200.21,200.4,9830.0,200.93,200.93,200.21,200.4,9830.0
2017-11-14 11:30:00,200.3,200.58,200.28,200.51,4130.0,200.3,200.58,200.28,200.51,4130.0
2017-11-14 11:40:00,200.47,200.75,200.33,200.46,3409.0,200.47,200.75,200.33,200.46,3409.0
2017-11-14 11:50:00,200.28,200.44,200.11,200.27,3272.0,200.28,200.44,200.11,200.27,3272.0
2017-11-14 12:00:00,200.13,200.67,200.13,200.47,4769.0,200.13,200.67,200.13,200.47,4769.0
2017-11-14 12:10:00,200.55,200.62,200.52,200.55,2325.0,200.55,200.62,200.52,200.55,2325.0
2017-11-14 12:20:00,200.48,200.64,200.4,200.4,6397.0,200.48,200.64,200.4,200.4,6397.0
2017-11-14 12:30:00,200.5,200.78,200.5,200.78,3300.0,200.5,200.78,200.5,200.78,3300.0
2017-11-14 12:40:00,200.73,200.73,200.47,200.47,4642.0,200.73,200.73,200.47,200.47,4642.0
2017-11-14 12:50:00,200.5,200.5,200.19,200.27,5018.0,200.5,200.5,200.19,200.27,5018.0
2017-11-14 13:00:00,200.24,200.42,200.22,200.38,3685.0,200.24,200.42,200.22,200.38,3685.0
2017-11-14 13:10:00,200.25,200.38,200.18,200.38,3366.0,200.25,200.38,200.18,200.38,3366.0
2017-11-14 13:20:00,200.31,200.36,200.18,200.31,2850.0,200.31,200.36,200.18,200.31,2850.0
2017-11-14 13:30:00,200.36,200.63,200.36,200.59,2539.0,200.36,200.63,200.36,200.59,2539.0
2017-11-14 13:40:00,200.69,200.8,200.53,200.53,1700.0,200.69,200.8,200.53,200.53,1700.0
2017-11-14 13:50:00,200.58,200.87,200.4,200.41,16778.0,200.58,200.87,200.4,200.41,16778.0
2017-11-14 14:00:00,200.3,200.41,199.75,199.75,3005.0,200.3,200.41,199.75,199.75,3005.0
2017-11-14 14:10:00,199.74,199.91,199.19,199.19,4069.0,199.74,199.91,199.19,199.19,4069.0
2017-11-14 14:20:00,199.31,199.64,199.3,199.44,5426.0,199.31,199.64,199.3,199.44,5426.0
2017-11-14 14:30:00,199.35,199.52,199.14,199.49,5925.0,199.35,199.52,199.14,199.49,5925.0
2017-11-14 14:40:00,199.46,199.63,199.15,199.27,3750.0,199.46,199.63,199.15,199.27,3750.0
2017-11-14 14:50:00,199.15,199.27,199.03,199.1,14442.0,199.15,199.27,199.03,199.1,14442.0
2017-11-14 15:00:00,199.15,199.7,198.95,199.7,11953.0,199.15,199.7,198.95,199.7,11953.0
2017-11-14 15:10:00,199.69,199.72,199.3,199.62,15989.0,199.69,199.72,199.3,199.62,15989.0
2017-11-14 15:20:00,199.65,199.66,199.39,199.55,10200.0,199.65,199.66,199.39,199.55,10200.0
2017-11-14 15:30:00,199.53,199.83,199.38,199.43,12234.0,199.53,199.83,199.38,199.43,12234.0
2017-11-14 15:40:00,199.43,199.43,198.97,199.17,39631.0,199.43,199.43,198.97,199.17,39631.0
2017-11-14 15:50:00,199.21,199.29,198.79,199.08,64577.0,199.21,199.29,198.79,199.08,64577.0
2017-11-15 09:30:00,198.15,198.62,196.56,197.22,18134.0,198.15,198.62,196.56,197.22,18134.0
2017-11-15 09:40:00,197.3,197.79,196.91,197.47,9580.0,197.3,197.79,196.91,197.47,9580.0
2017-11-15 09:50:00,197.27,198.07,197.04,198.07,8750.0,197.27,198.07,197.04,198.07,8750.0
2017-11-15 10:00:00,197.69,198.89,197.69,198.45,9426.0,197.69,198.89,197.69,198.45,9426.0
2017-11-15 10:10:00,198.5,198.5,197.58,197.82,20956.0,198.5,198.5,197.58,197.82,20956.0
2017-11-15 10:20:00,197.77,197.83,196.57,196.84,17833.0,197.77,197.83,196.57,196.84,17833.0
2017-11-15 10:30:00,196.82,198.06,196.81,197.78,13700.0,196.82,198.06,196.81,197.78,13700.0
2017-11-15 10:40:00,197.95,198.64,197.8,198.53,12705.0,197.95,198.64,197.8,198.53,12705.0
2017-11-15 10:50:00,198.46,198.89,198.01,198.79,8369.0,198.46,198.89,198.01,198.79,8369.0
2017-11-15 11:00:00,198.87,198.98,198.16,198.58,8950.0,198.87,198.98,198.16,198.58,8950.0
2017-11-15 11:10:00,198.63,199.83,198.63,199.31,22995.0,198.63,199.83,198.63,199.31,22995.0
2017-11-15 11:20:00,199.22,199.26,198.78,198.79,7200.0,199.22,199.26,198.78,198.79,7200.0
2017-11-15 11:30:00,198.81,199.52,198.81,199.25,4500.0,198.81,199.52,198.81,199.25,4500.0
2017-11-15 11:40:00,199.18,199.35,198.93,198.93,5435.0,199.18,199.35,198.93,198.93,5435.0
2017-11-15 11:50:00,198.93,199.05,198.55,198.98,7642.0,198.93,199.05,198.55,198.98,7642.0
2017-11-15 12:00:00,198.94,199.36,198.77,199.11,14969.0,198.94,199.36,198.77,199.11,14969.0
2017-11-15 12:10:00,199.11,199.61,199.11,199.4,4704.0,199.11,199.61,199.11,199.4,4704.0
2017-11-15 12:20:00,199.46,200.0,199.36,200.0,4922.0,199.46,200.0,199.36,200.0,4922.0
2017-11-15 12:30:00,200.13,200.5,200.02,200.46,5399.0,200.13,200.5,200.02,200.46,5399.0
2017-11-15 12:40:00,200.36,200.36,200.0,200.0,14944.0,200.36,200.36,200.0,200.0,14944.0
2017-11-15 12:50:00,199.97,200.22,199.62,199.92,26792.0,199.97,200.22,199.62,199.92,26792.0
2017-11-15 13:00:00,199.88,200.01,199.56,199.67,4022.0,199.88,200.01,199.56,199.67,4022.0
2017-11-15 13:10:00,199.67,199.89,199.67,199.78,2450.0,199.67,199.89,199.67,199.78,2450.0
2017-11-15 13:20:00,199.78,199.86,199.3,199.32,4130.0,199.78,199.86,199.3,199.32,4130.0
2017-11-15 13:30:00,199.27,199.79,199.23,199.66,3185.0,199.27,199.79,199.23,199.66,3185.0
2017-11-15 13:40:00,199.77,200.12,199.67,200.02,11012.0,199.77,200.12,199.67,200.02,11012.0
2017-11-15 13:50:00,200.01,200.16,199.96,200.16,5007.0,200.01,200.16,199.96,200.16,5007.0
2017-11-15 14:00:00,200.15,200.39,200.11,200.25,9175.0,200.15,200.39,200.11,200.25,9175.0
2017-11-15 14:10:00,200.34,200.6,200.22,200.4,7720.0,200.34,200.6,200.22,200.4,7720.0
2017-11-15 14:20:00,200.45,200.53,200.05,200.3,26570.0,200.45,200.53,200.05,200.3,26570.0
2017-11-15 14:30:00,200.24,200.38,199.61,199.73,14231.0,200.24,200.38,199.61,199.73,14231.0
2017-11-15 14:40:00,199.62,200.01,199.55,200.0,6728.0,199.62,200.01,199.55,200.0,6728.0
2017-11-15 14:50:00,200.17,200.25,199.88,199.97,6302.0,200.17,200.25,199.88,199.97,6302.0
2017-11-15 15:00:00,200.09,200.18,199.99,200.07,4901.0,200.09,200.18,199.99,200.07,4901.0
2017-11-15 15:10:00,200.14,200.18,199.99,200.03,7049.0,200.14,200.18,199.99,200.03,7049.0
2017-11-15 15:20:00,200.01,200.02,199.59,199.61,8851.0,200.01,200.02,199.59,199.61,8851.0
2017-11-15 15:30:00,199.68,200.01,199.59,200.0,15428.0,199.68,200.01,199.59,200.0,15428.0
2017-11-15 15:40:00,200.0,200.25,199.86,199.86,13690.0,200.0,200.25,199.86,199.86,13690.0
2017-11-15 15:50:00,199.8,200.11,199.56,200.05,36079.0,199.8,200.11,199.56,200.05,36079.0
2017-11-16 09:30:00,200.82,201.43,200.02,200.06,17404.0,200.82,201.43,200.02,200.06,17404.0
2017-11-16 09:40:00,200.01,200.39,198.6,198.81,9536.0,200.01,200.39,198.6,198.81,9536.0
2017-11-16 09:50:00,198.83,200.01,198.66,199.7,12216.0,198.83,200.01,198.66,199.7,12216.0
2017-11-16 10:00:00,199.55,200.58,199.55,200.29,9610.0,199.55,200.58,199.55,200.29,9610.0
2017-11-16 10:10:00,200.28,201.35,199.88,201.16,12250.0,200.28,201.35,199.88,201.16,12250.0
2017-11-16 10:20:00,201.15,202.0,200.95,202.0,5300.0,201.15,202.0,200.95,202.0,5300.0
2017-11-16 10:30:00,202.24,202.31,201.49,202.02,7416.0,202.24,202.31,201.49,202.02,7416.0
2017-11-16 10:40:00,202.02,202.38,202.01,202.21,7487.0,202.02,202.38,202.01,202.21,7487.0
2017-11-16 10:50:00,202.2,202.74,202.07,202.64,9549.0,202.2,202.74,202.07,202.64,9549.0
2017-11-16 11:00:00,202.73,203.25,202.65,202.86,15156.0,202.73,203.25,202.65,202.86,15156.0
2017-11-16 11:10:00,202.99,203.0,202.18,202.53,14924.0,202.99,203.0,202.18,202.53,14924.0
2017-11-16 11:20:00,202.53,202.78,202.25,202.5,19397.0,202.53,202.78,202.25,202.5,19397.0
2017-11-16 11:30:00,202.5,202.97,202.45,202.69,35676.0,202.5,202.97,202.45,202.69,35676.0
2017-11-16 11:40:00,202.7,204.52,202.58,204.33,32083.0,202.7,204.52,202.58,204.33,32083.0
2017-11-16 11:50:00,204.31,205.65,204.29,205.65,33157.0,204.31,205.65,204.29,205.65,33157.0
2017-11-16 12:00:00,205.73,206.18,205.36,205.59,21564.0,205.73,206.18,205.36,205.59,21564.0
2017-11-16 12:10:00,205.57,205.82,204.32,204.47,35108.0,205.57,205.82,204.32,204.47,35108.0
2017-11-16 12:20:00,204.53,204.53,204.08,204.26,13582.0,204.53,204.53,204.08,204.26,13582.0
2017-11-16 12:30:00,204.27,204.97,204.05,204.71,31704.0,204.27,204.97,204.05,204.71,31704.0
2017-11-16 12:40:00,204.58,205.84,204.55,205.66,7257.0,204.58,205.84,204.55,205.66,7257.0
2017-11-16 12:50:00,205.65,205.99,205.38,205.91,13158.0,205.65,205.99,205.38,205.91,13158.0
2017-11-16 13:00:00,205.91,205.91,205.55,205.6,10165.0,205.91,205.91,205.55,205.6,10165.0
2017-11-16 13:10:00,205.53,205.96,205.52,205.83,18108.0,205.53,205.96,205.52,205.83,18108.0
2017-11-16 13:20:00,205.89,206.3,205.63,205.88,18470.0,205.89,206.3,205.63,205.88,18470.0
2017-11-16 13:30:00,205.9,205.9,205.15,205.5,23328.0,205.9,205.9,205.15,205.5,23328.0
2017-11-16 13:40:00,205.21,205.53,205.15,205.33,15439.0,205.21,205.53,205.15,205.33,15439.0
2017-11-16 13:50:00,205.4,205.4,205.22,205.26,6905.0,205.4,205.4,205.22,205.26,6905.0
2017-11-16 14:00:00,205.26,205.85,205.2,205.85,12277.0,205.26,205.85,205.2,205.85,12277.0
2017-11-16 14:10:00,205.85,206.79,205.79,206.51,20822.0,205.85,206.79,205.79,206.51,20822.0
2017-11-16 14:20:00,206.46,207.18,206.46,207.07,21788.0,206.46,207.18,206.46,207.07,21788.0
2017-11-16 14:30:00,207.21,207.21,206.53,206.68,24074.0,207.21,207.21,206.53,206.68,24074.0
2017-11-16 14:40:00,206.71,206.78,206.36,206.75,17297.0,206.71,206.78,206.36,206.75,17297.0
2017-11-16 14:50:00,206.8,206.91,206.66,206.84,9141.0,206.8,206.91,206.66,206.84,9141.0
2017-11-16 15:00:00,206.76,206.98,206.59,206.9,27740.0,206.76,206.98,206.59,206.9,27740.0
2017-11-16 15:10:00,206.9,207.61,206.82,207.41,20717.0,206.9,207.61,206.82,207.41,20717.0
2017-11-16 15:20:00,207.34,207.34,206.79,207.04,17578.0,207.34,207.34,206.79,207.04,17578.0
2017-11-16 15:30:00,207.03,207.11,206.18,206.25,37129.0,207.03,207.11,206.18,206.25,37129.0
2017-11-16 15:40:00,206.26,206.37,206.16,206.22,26455.0,206.26,206.37,206.16,206.22,26455.0
2017-11-16 15:50:00,206.22,206.27,205.79,205.89,63957.0,206.22,206.27,205.79,205.89,63957.0
2017-11-17 09:30:00,208.02,209.96,207.37,207.59,51712.0,208.02,209.96,207.37,207.59,51712.0
2017-11-17 09:40:00,207.53,210.22,206.61,209.82,45446.0,207.53,210.22,206.61,209.82,45446.0
2017-11-17 09:50:00,209.82,212.75,209.73,211.94,93442.0,209.82,212.75,209.73,211.94,93442.0
2017-11-17 10:00:00,211.91,211.95,210.92,211.87,30178.0,211.91,211.95,210.92,211.87,30178.0
2017-11-17 10:10:00,211.85,212.52,211.13,211.64,36519.0,211.85,212.52,211.13,211.64,36519.0
2017-11-17 10:20:00,211.75,213.33,211.63,212.47,30082.0,211.75,213.33,211.63,212.47,30082.0
2017-11-17 10:30:00,212.54,213.0,211.45,212.41,59208.0,212.54,213.0,211.45,212.41,59208.0
2017-11-17 10:40:00,212.42,213.26,212.07,213.26,15238.0,212.42,213.26,212.07,213.26,15238.0
2017-11-17 10:50:00,213.35,213.35,211.77,212.06,57516.0,213.35,213.35,211.77,212.06,57516.0
2017-11-17 11:00:00,212.27,212.5,211.62,211.81,23486.0,212.27,212.5,211.62,211.81,23486.0
2017-11-17 11:10:00,211.81,212.74,211.76,212.03,22213.0,211.81,212.74,211.76,212.03,22213.0
2017-11-17 11:20:00,212.04,212.4,211.32,212.4,19894.0,212.04,212.4,211.32,212.4,19894.0
2017-11-17 11:30:00,212.41,212.65,211.85,212.02,27220.0,212.41,212.65,211.85,212.02,27220.0
2017-11-17 11:40:00,212.23,212.77,212.23,212.38,11850.0,212.23,212.77,212.23,212.38,11850.0
2017-11-17 11:50:00,212.4,212.76,212.0,212.76,13667.0,212.4,212.76,212.0,212.76,13667.0
2017-11-17 12:00:00,212.75,213.1,212.58,212.92,16218.0,212.75,213.1,212.58,212.92,16218.0
2017-11-17 12:10:00,213.03,213.03,212.4,212.91,12226.0,213.03,213.03,212.4,212.91,12226.0
2017-11-17 12:20:00,212.77,213.08,212.11,212.32,16002.0,212.77,213.08,212.11,212.32,16002.0
2017-11-17 12:30:00,212.4,212.63,211.86,212.57,15600.0,212.4,212.63,211.86,212.57,15600.0
2017-11-17 12:40:00,212.59,212.96,212.27,212.59,16502.0,212.59,212.96,212.27,212.59,16502.0
2017-11-17 12:50:00,212.64,213.0,212.56,212.77,10785.0,212.64,213.0,212.56,212.77,10785.0
2017-11-17 13:00:00,212.85,213.4,212.85,213.08,27243.0,212.85,213.4,212.85,213.08,27243.0
2017-11-17 13:10:00,213.1,213.61,212.97,213.07,24774.0,213.1,213.61,212.97,213.07,24774.0
2017-11-17 13:20:00,213.11,213.37,212.78,213.34,10587.0,213.11,213.37,212.78,213.34,10587.0
2017-11-17 13:30:00,213.17,213.98,212.98,213.98,10457.0,213.17,213.98,212.98,213.98,10457.0
2017-11-17 13:40:00,213.84,213.84,213.4,213.6,12374.0,213.84,213.84,213.4,213.6,12374.0
2017-11-17 13:50:00,213.66,213.86,213.13,213.38,15955.0,213.66,213.86,213.13,213.38,15955.0
2017-11-17 14:00:00,213.25,213.88,213.24,213.49,18871.0,213.25,213.88,213.24,213.49,18871.0
2017-11-17 14:10:00,213.49,213.8,213.43,213.68,22774.0,213.49,213.8,213.43,213.68,22774.0
2017-11-17 14:20:00,213.72,214.22,213.6,214.21,16539.0,213.72,214.22,213.6,214.21,16539.0
2017-11-17 14:30:00,214.15,214.83,213.82,213.98,20635.0,214.15,214.83,213.82,213.98,20635.0
2017-11-17 14:40:00,213.83,214.41,213.82,214.34,19310.0,213.83,214.41,213.82,214.34,19310.0
2017-11-17 14:50:00,214.3,214.93,214.23,214.71,19102.0,214.3,214.93,214.23,214.71,19102.0
2017-11-17 15:00:00,214.71,214.93,214.07,214.6,31124.0,214.71,214.93,214.07,214.6,31124.0
2017-11-17 15:10:00,214.62,214.62,214.05,214.58,18838.0,214.62,214.62,214.05,214.58,18838.0
2017-11-17 15:20:00,214.66,214.95,214.42,214.79,34719.0,214.66,214.95,214.42,214.79,34719.0
2017-11-17 15:30:00,214.66,215.24,214.52,214.98,50504.0,214.66,215.24,214.52,214.98,50504.0
2017-11-17 15:40:00,215.0,215.6,214.92,215.48,118857.0,215.0,215.6,214.92,215.48,118857.0
2017-11-17 15:50:00,215.52,215.68,215.01,215.1,130072.0,215.52,215.68,215.01,215.1,130072.0
2017-11-20 09:30:00,215.77,216.05,213.91,215.45,39173.0,215.77,216.05,213.91,215.45,39173.0
2017-11-20 09:40:00,215.38,215.38,213.15,213.96,73858.0,215.38,215.38,213.15,213.96,73858.0
2017-11-20 09:50:00,213.96,214.16,213.0,213.37,31428.0,213.96,214.16,213.0,213.37,31428.0
2017-11-20 10:00:00,213.17,213.17,211.12,211.33,27610.0,213.17,213.17,211.12,211.33,27610.0
2017-11-20 10:10:00,211.46,211.67,210.34,210.48,31082.0,211.46,211.67,210.34,210.48,31082.0
2017-11-20 10:20:00,210.55,211.55,210.52,210.97,33840.0,210.55,211.55,210.52,210.97,33840.0
2017-11-20 10:30:00,211.13,211.67,210.67,210.68,23277.0,211.13,211.67,210.67,210.68,23277.0
2017-11-20 10:40:00,210.69,211.29,210.67,210.91,39304.0,210.69,211.29,210.67,210.91,39304.0
2017-11-20 10:50:00,210.83,211.6,210.25,211.39,39579.0,210.83,211.6,210.25,211.39,39579.0
2017-11-20 11:00:00,211.28,211.42,210.13,210.26,17943.0,211.28,211.42,210.13,210.26,17943.0
2017-11-20 11:10:00,210.35,211.11,210.15,210.15,13076.0,210.35,211.11,210.15,210.15,13076.0
2017-11-20 11:20:00,210.15,210.39,209.54,210.15,11800.0,210.15,210.39,209.54,210.15,11800.0
2017-11-20 11:30:00,210.07,210.46,209.33,209.43,18823.0,210.07,210.46,209.33,209.43,18823.0
2017-11-20 11:40:00,209.33,209.69,209.06,209.09,11633.0,209.33,209.69,209.06,209.09,11633.0
2017-11-20 11:50:00,209.15,209.47,208.9,209.3,6610.0,209.15,209.47,208.9,209.3,6610.0
2017-11-20 12:00:00,209.43,209.56,208.89,209.11,12550.0,209.43,209.56,208.89,209.11,12550.0
2017-11-20 12:10:00,209.06,210.31,209.06,210.29,8388.0,209.06,210.31,209.06,210.29,8388.0
2017-11-20 12:20:00,210.13,210.13,209.52,209.69,18586.0,210.13,210.13,209.52,209.69,18586.0
2017-11-20 12:30:00,209.76,210.13,209.45,209.59,25686.0,209.76,210.13,209.45,209.59,25686.0
2017-11-20 12:40:00,209.68,210.08,209.57,209.72,7290.0,209.68,210.08,209.57,209.72,7290.0
2017-11-20 12:50:00,209.83,209.92,209.33,209.33,5900.0,209.83,209.92,209.33,209.33,5900.0
2017-11-20 13:00:00,209.42,209.67,209.26,209.59,7929.0,209.42,209.67,209.26,209.59,7929.0
2017-11-20 13:10:00,209.66,209.75,209.46,209.58,3975.0,209.66,209.75,209.46,209.58,3975.0
2017-11-20 13:20:00,209.52,209.56,209.26,209.32,5950.0,209.52,209.56,209.26,209.32,5950.0
2017-11-20 13:30:00,209.31,209.43,209.12,209.3,6900.0,209.31,209.43,209.12,209.3,6900.0
2017-11-20 13:40:00,209.3,209.3,208.96,209.15,11126.0,209.3,209.3,208.96,209.15,11126.0
2017-11-20 13:50:00,209.21,209.3,208.74,209.07,12847.0,209.21,209.3,208.74,209.07,12847.0
2017-11-20 14:00:00,209.05,209.31,208.88,209.31,5100.0,209.05,209.31,208.88,209.31,5100.0
2017-11-20 14:10:00,209.38,209.6,209.25,209.56,3342.0,209.38,209.6,209.25,209.56,3342.0
2017-11-20 14:20:00,209.6,210.18,209.6,209.84,11634.0,209.6,210.18,209.6,209.84,11634.0
2017-11-20 14:30:00,209.77,209.84,209.06,209.63,13400.0,209.77,209.84,209.06,209.63,13400.0
2017-11-20 14:40:00,209.58,210.08,209.45,209.92,33057.0,209.58,210.08,209.45,209.92,33057.0
2017-11-20 14:50:00,210.0,210.81,209.98,210.78,15737.0,210.0,210.81,209.98,210.78,15737.0
2017-11-20 15:00:00,210.86,211.23,210.63,210.85,22643.0,210.86,211.23,210.63,210.85,22643.0
2017-11-20 15:10:00,210.83,211.04,210.27,210.27,15036.0,210.83,211.04,210.27,210.27,15036.0
2017-11-20 15:20:00,210.3,210.3,209.82,209.9,19485.0,210.3,210.3,209.82,209.9,19485.0
2017-11-20 15:30:00,209.83,209.83,209.38,209.47,18155.0,209.83,209.83,209.38,209.47,18155.0
2017-11-20 15:40:00,209.63,209.78,209.4,209.7,29176.0,209.63,209.78,209.4,209.7,29176.0
2017-11-20 15:50:00,209.72,209.73,208.81,209.15,97108.0,209.72,209.73,208.81,209.15,97108.0
2017-11-21 09:30:00,207.06,209.97,203.09,207.42,141456.0,207.06,209.97,203.09,207.42,141456.0
2017-11-21 09:40:00,207.42,209.45,206.67,207.75,139377.0,207.42,209.45,206.67,207.75,139377.0
2017-11-21 09:50:00,207.83,207.97,206.8,207.26,46913.0,207.83,207.97,206.8,207.26,46913.0
2017-11-21 10:00:00,207.47,209.72,207.33,209.39,102386.0,207.47,209.72,207.33,209.39,102386.0
2017-11-21 10:10:00,209.22,209.27,207.64,208.49,26284.0,209.22,209.27,207.64,208.49,26284.0
2017-11-21 10:20:00,208.57,210.69,208.57,210.69,46282.0,208.57,210.69,208.57,210.69,46282.0
2017-11-21 10:30:00,210.85,211.78,210.39,211.37,59439.0,210.85,211.78,210.39,211.37,59439.0
2017-11-21 10:40:00,211.25,211.9,210.59,210.81,19821.0,211.25,211.9,210.59,210.81,19821.0
2017-11-21 10:50:00,210.8,211.2,210.0,210.65,29279.0,210.8,211.2,210.0,210.65,29279.0
2017-11-21 11:00:00,210.65,210.66,208.68,209.16,32245.0,210.65,210.66,208.68,209.16,32245.0
2017-11-21 11:10:00,209.05,209.53,208.4,209.29,37707.0,209.05,209.53,208.4,209.29,37707.0
2017-11-21 11:20:00,209.39,209.64,208.35,208.46,20264.0,209.39,209.64,208.35,208.46,20264.0
2017-11-21 11:30:00,208.47,208.96,208.23,208.38,11922.0,208.47,208.96,208.23,208.38,11922.0
2017-11-21 11:40:00,208.46,208.97,208.13,208.95,21135.0,208.46,208.97,208.13,208.95,21135.0
2017-11-21 11:50:00,208.82,209.8,208.37,209.51,25383.0,208.82,209.8,208.37,209.51,25383.0
2017-11-21 12:00:00,209.51,209.77,208.85,208.96,18940.0,209.51,209.77,208.85,208.96,18940.0
2017-11-21 12:10:00,208.82,209.06,208.49,208.88,12105.0,208.82,209.06,208.49,208.88,12105.0
2017-11-21 12:20:00,208.79,209.18,208.76,209.03,8912.0,208.79,209.18,208.76,209.03,8912.0
2017-11-21 12:30:00,209.11,209.26,208.92,209.01,8608.0,209.11,209.26,208.92,209.01,8608.0
2017-11-21 12:40:00,209.14,209.38,208.79,209.1,11286.0,209.14,209.38,208.79,209.1,11286.0
2017-11-21 12:50:00,209.08,209.1,208.58,208.67,10432.0,209.08,209.1,208.58,208.67,10432.0
2017-11-21 13:00:00,208.68,209.09,208.68,208.71,11942.0,208.68,209.09,208.68,208.71,11942.0
2017-11-21 13:10:00,208.65,209.05,208.64,208.8,7903.0,208.65,209.05,208.64,208.8,7903.0
2017-11-21 13:20:00,208.8,209.73,208.72,209.73,12907.0,208.8,209.73,208.72,209.73,12907.0
2017-11-21 13:30:00,209.67,209.95,208.91,208.91,11364.0,209.67,209.95,208.91,208.91,11364.0
2017-11-21 13:40:00,208.92,209.64,208.66,209.36,19682.0,208.92,209.64,208.66,209.36,19682.0
2017-11-21 13:50:00,209.29,209.43,208.52,208.69,16778.0,209.29,209.43,208.52,208.69,16778.0
2017-11-21 14:00:00,208.72,208.86,208.49,208.68,12950.0,208.72,208.86,208.49,208.68,12950.0
2017-11-21 14:10:00,208.72,208.85,208.61,208.77,11983.0,208.72,208.85,208.61,208.77,11983.0
2017-11-21 14:20:00,208.77,209.35,208.77,209.03,12534.0,208.77,209.35,208.77,209.03,12534.0
2017-11-21 14:30:00,209.04,209.11,208.88,208.89,13858.0,209.04,209.11,208.88,208.89,13858.0
2017-11-21 14:40:00,208.96,208.96,208.69,208.7,11511.0,208.96,208.96,208.69,208.7,11511.0
2017-11-21 14:50:00,208.69,208.69,208.19,208.53,17681.0,208.69,208.69,208.19,208.53,17681.0
2017-11-21 15:00:00,208.52,209.16,208.5,209.16,18741.0,208.52,209.16,208.5,209.16,18741.0
2017-11-21 15:10:00,209.02,209.35,208.88,209.04,27377.0,209.02,209.35,208.88,209.04,27377.0
2017-11-21 15:20:00,209.0,209.24,208.98,209.24,25814.0,209.0,209.24,208.98,209.24,25814.0
2017-11-21 15:30:00,209.24,209.35,209.05,209.23,35678.0,209.24,209.35,209.05,209.23,35678.0
2017-11-21 15:40:00,209.27,209.79,209.13,209.74,51365.0,209.27,209.79,209.13,209.74,51365.0
2017-11-21 15:50:00,209.78,210.22,209.66,209.96,90649.0,209.78,210.22,209.66,209.96,90649.0
2017-11-22 09:30:00,210.16,213.66,209.72,213.08,38022.0,210.16,213.66,209.72,213.08,38022.0
2017-11-22 09:40:00,213.27,214.38,212.2,214.2,40438.0,213.27,214.38,212.2,214.2,40438.0
2017-11-22 09:50:00,214.23,214.28,212.5,213.0,36701.0,214.23,214.28,212.5,213.0,36701.0
2017-11-22 10:00:00,212.78,214.5,212.77,214.33,44594.0,212.78,214.5,212.77,214.33,44594.0
2017-11-22 10:10:00,214.32,214.48,212.5,213.56,46517.0,214.32,214.48,212.5,213.56,46517.0
2017-11-22 10:20:00,213.56,213.72,212.71,213.44,28325.0,213.56,213.72,212.71,213.44,28325.0
2017-11-22 10:30:00,213.51,213.51,212.45,212.45,13904.0,213.51,213.51,212.45,212.45,13904.0
2017-11-22 10:40:00,212.25,212.62,211.49,212.03,27175.0,212.25,212.62,211.49,212.03,27175.0
2017-11-22 10:50:00,212.01,213.26,212.0,213.15,36189.0,212.01,213.26,212.0,213.15,36189.0
2017-11-22 11:00:00,212.88,213.55,212.47,213.33,16694.0,212.88,213.55,212.47,213.33,16694.0
2017-11-22 11:10:00,213.43,214.12,213.05,214.08,25622.0,213.43,214.12,213.05,214.08,25622.0
2017-11-22 11:20:00,214.05,214.89,213.84,214.46,25621.0,214.05,214.89,213.84,214.46,25621.0
2017-11-22 11:30:00,214.52,214.53,213.5,213.5,12377.0,214.52,214.53,213.5,213.5,12377.0
2017-11-22 11:40:00,213.37,213.78,213.31,213.66,10339.0,213.37,213.78,213.31,213.66,10339.0
2017-11-22 11:50:00,213.56,214.13,213.23,214.06,40688.0,213.56,214.13,213.23,214.06,40688.0
2017-11-22 12:00:00,214.05,214.05,213.13,214.05,11215.0,214.05,214.05,213.13,214.05,11215.0
2017-11-22 12:10:00,214.1,214.19,213.41,213.8,7986.0,214.1,214.19,213.41,213.8,7986.0
2017-11-22 12:20:00,213.78,213.79,213.3,213.56,7677.0,213.78,213.79,213.3,213.56,7677.0
2017-11-22 12:30:00,213.51,213.74,213.29,213.67,7120.0,213.51,213.74,213.29,213.67,7120.0
2017-11-22 12:40:00,213.72,213.84,213.53,213.71,7056.0,213.72,213.84,213.53,213.71,7056.0
2017-11-22 12:50:00,213.69,213.89,213.23,213.42,15122.0,213.69,213.89,213.23,213.42,15122.0
2017-11-22 13:00:00,213.3,213.3,213.03,213.16,6274.0,213.3,213.3,213.03,213.16,6274.0
2017-11-22 13:10:00,213.23,213.35,213.19,213.22,6705.0,213.23,213.35,213.19,213.22,6705.0
2017-11-22 13:20:00,213.3,213.89,213.29,213.84,7765.0,213.3,213.89,213.29,213.84,7765.0
2017-11-22 13:30:00,213.85,213.96,213.55,213.72,6227.0,213.85,213.96,213.55,213.72,6227.0
2017-11-22 13:40:00,213.65,213.8,213.23,213.74,18182.0,213.65,213.8,213.23,213.74,18182.0
2017-11-22 13:50:00,213.7,214.07,213.65,214.07,4430.0,213.7,214.07,213.65,214.07,4430.0
2017-11-22 14:00:00,213.94,215.04,213.92,214.99,21224.0,213.94,215.04,213.92,214.99,21224.0
2017-11-22 14:10:00,215.02,215.41,214.67,215.02,29209.0,215.02,215.41,214.67,215.02,29209.0
2017-11-22 14:20:00,215.02,215.03,214.12,214.18,15780.0,215.02,215.03,214.12,214.18,15780.0
2017-11-22 14:30:00,214.24,214.35,214.02,214.02,9716.0,214.24,214.35,214.02,214.02,9716.0
2017-11-22 14:40:00,214.0,214.1,213.75,213.85,15794.0,214.0,214.1,213.75,213.85,15794.0
2017-11-22 14:50:00,213.82,214.28,213.63,213.83,15294.0,213.82,214.28,213.63,213.83,15294.0
2017-11-22 15:00:00,213.81,213.91,213.53,213.53,18660.0,213.81,213.91,213.53,213.53,18660.0
2017-11-22 15:10:00,213.48,213.57,213.22,213.24,28133.0,213.48,213.57,213.22,213.24,28133.0
2017-11-22 15:20:00,213.21,213.3,212.23,212.45,46289.0,213.21,213.3,212.23,212.45,46289.0
2017-11-22 15:30:00,212.53,212.86,212.35,212.59,37178.0,212.53,212.86,212.35,212.59,37178.0
2017-11-22 15:40:00,212.54,212.92,212.43,212.56,35532.0,212.54,212.92,212.43,212.56,35532.0
2017-11-22 15:50:00,212.59,212.62,212.17,212.29,57238.0,212.59,212.62,212.17,212.29,57238.0
2017-11-24 09:30:00,212.69,214.08,211.77,212.28,19893.0,212.69,214.08,211.77,212.28,19893.0
2017-11-24 09:40:00,211.99,212.27,210.03,210.41,25619.0,211.99,212.27,210.03,210.41,25619.0
2017-11-24 09:50:00,210.55,210.56,209.27,209.99,25683.0,210.55,210.56,209.27,209.99,25683.0
2017-11-24 10:00:00,210.15,211.22,209.49,210.81,19196.0,210.15,211.22,209.49,210.81,19196.0
2017-11-24 10:10:00,210.78,211.3,210.45,211.19,11010.0,210.78,211.3,210.45,211.19,11010.0
2017-11-24 10:20:00,211.07,211.8,210.74,211.8,12716.0,211.07,211.8,210.74,211.8,12716.0
2017-11-24 10:30:00,211.95,212.03,211.3,211.39,21531.0,211.95,212.03,211.3,211.39,21531.0
2017-11-24 10:40:00,211.46,211.46,210.78,211.09,11656.0,211.46,211.46,210.78,211.09,11656.0
2017-11-24 10:50:00,211.09,211.57,210.99,211.48,6540.0,211.09,211.57,210.99,211.48,6540.0
2017-11-24 11:00:00,211.54,211.65,211.2,211.3,5331.0,211.54,211.65,211.2,211.3,5331.0
2017-11-24 11:10:00,211.24,211.24,210.28,210.28,8452.0,211.24,211.24,210.28,210.28,8452.0
2017-11-24 11:20:00,210.28,210.77,210.27,210.5,8734.0,210.28,210.77,210.27,210.5,8734.0
2017-11-24 11:30:00,210.59,211.41,210.3,211.23,12899.0,210.59,211.41,210.3,211.23,12899.0
2017-11-24 11:40:00,211.21,211.75,210.82,211.31,11138.0,211.21,211.75,210.82,211.31,11138.0
2017-11-24 11:50:00,211.26,211.53,211.03,211.35,8433.0,211.26,211.53,211.03,211.35,8433.0
2017-11-24 12:00:00,211.34,212.0,211.2,211.63,13204.0,211.34,212.0,211.2,211.63,13204.0
2017-11-24 12:10:00,211.44,211.66,211.33,211.37,7113.0,211.44,211.66,211.33,211.37,7113.0
2017-11-24 12:20:00,211.32,211.59,211.15,211.38,8600.0,211.32,211.59,211.15,211.38,8600.0
2017-11-24 12:30:00,211.33,211.33,210.6,210.6,7288.0,211.33,211.33,210.6,210.6,7288.0
2017-11-24 12:40:00,210.63,211.0,210.6,210.86,11289.0,210.63,211.0,210.6,210.86,11289.0
2017-11-24 12:50:00,210.76,210.76,210.15,210.42,26145.0,210.76,210.76,210.15,210.42,26145.0
2017-11-27 09:30:00,210.95,212.0,208.55,208.63,46614.0,210.95,212.0,208.55,208.63,46614.0
2017-11-27 09:40:00,208.78,209.1,207.29,207.81,55597.0,208.78,209.1,207.29,207.81,55597.0
2017-11-27 09:50:00,207.73,207.79,206.45,206.58,62201.0,207.73,207.79,206.45,206.58,62201.0
2017-11-27 10:00:00,206.54,207.18,205.84,206.75,59451.0,206.54,207.18,205.84,206.75,59451.0
2017-11-27 10:10:00,206.71,207.73,206.25,207.73,39190.0,206.71,207.73,206.25,207.73,39190.0
2017-11-27 10:20:00,207.79,208.24,207.16,207.89,31510.0,207.79,208.24,207.16,207.89,31510.0
2017-11-27 10:30:00,208.08,208.24,207.75,207.84,20476.0,208.08,208.24,207.75,207.84,20476.0
2017-11-27 10:40:00,207.82,208.37,207.66,208.27,19609.0,207.82,208.37,207.66,208.27,19609.0
2017-11-27 10:50:00,208.37,208.37,207.81,207.81,14529.0,208.37,208.37,207.81,207.81,14529.0
2017-11-27 11:00:00,207.81,208.32,207.3,207.5,12226.0,207.81,208.32,207.3,207.5,12226.0
2017-11-27 11:10:00,207.46,207.46,206.77,206.78,14766.0,207.46,207.46,206.77,206.78,14766.0
2017-11-27 11:20:00,206.88,207.24,206.87,207.21,16448.0,206.88,207.24,206.87,207.21,16448.0
2017-11-27 11:30:00,207.22,207.75,207.01,207.74,24126.0,207.22,207.75,207.01,207.74,24126.0
2017-11-27 11:40:00,207.77,208.07,207.27,207.27,10284.0,207.77,208.07,207.27,207.27,10284.0
2017-11-27 11:50:00,207.26,207.56,207.01,207.2,9544.0,207.26,207.56,207.01,207.2,9544.0
2017-11-27 12:00:00,207.05,207.65,206.52,207.43,21661.0,207.05,207.65,206.52,207.43,21661.0
2017-11-27 12:10:00,207.74,208.98,207.52,208.53,47632.0,207.74,208.98,207.52,208.53,47632.0
2017-11-27 12:20:00,208.4,209.14,208.16,208.9,21774.0,208.4,209.14,208.16,208.9,21774.0
2017-11-27 12:30:00,208.68,208.68,207.91,207.93,3114.0,208.68,208.68,207.91,207.93,3114.0
2017-11-27 12:40:00,207.88,208.2,207.76,208.11,11180.0,207.88,208.2,207.76,208.11,11180.0
2017-11-27 12:50:00,208.12,208.2,207.45,207.45,5638.0,208.12,208.2,207.45,207.45,5638.0
2017-11-27 13:00:00,207.45,208.0,207.45,207.98,8739.0,207.45,208.0,207.45,207.98,8739.0
2017-11-27 13:10:00,207.91,207.93,207.18,207.18,2675.0,207.91,207.93,207.18,207.18,2675.0
2017-11-27 13:20:00,207.38,207.38,207.06,207.09,11200.0,207.38,207.38,207.06,207.09,11200.0
2017-11-27 13:30:00,207.04,207.72,206.84,207.65,16068.0,207.04,207.72,206.84,207.65,16068.0
2017-11-27 13:40:00,207.75,208.18,207.69,208.11,6037.0,207.75,208.18,207.69,208.11,6037.0
2017-11-27 13:50:00,208.08,208.17,207.52,207.72,9185.0,208.08,208.17,207.52,207.72,9185.0
2017-11-27 14:00:00,207.66,207.72,207.13,207.13,6626.0,207.66,207.72,207.13,207.13,6626.0
2017-11-27 14:10:00,207.22,207.38,207.11,207.32,9638.0,207.22,207.38,207.11,207.32,9638.0
2017-11-27 14:20:00,207.36,207.45,206.68,207.23,23557.0,207.36,207.45,206.68,207.23,23557.0
2017-11-27 14:30:00,207.19,207.39,207.1,207.18,8136.0,207.19,207.39,207.1,207.18,8136.0
2017-11-27 14:40:00,207.18,207.23,206.77,206.96,13306.0,207.18,207.23,206.77,206.96,13306.0
2017-11-27 14:50:00,206.9,207.24,206.9,207.03,13595.0,206.9,207.24,206.9,207.03,13595.0
2017-11-27 15:00:00,206.97,207.29,206.85,206.97,11594.0,206.97,207.29,206.85,206.97,11594.0
2017-11-27 15:10:00,206.96,207.13,206.87,207.06,11729.0,206.96,207.13,206.87,207.06,11729.0
2017-11-27 15:20:00,207.0,207.14,206.74,206.99,16182.0,207.0,207.14,206.74,206.99,16182.0
2017-11-27 15:30:00,207.01,207.18,206.93,207.13,22987.0,207.01,207.18,206.93,207.13,22987.0
2017-11-27 15:40:00,207.14,207.16,206.57,206.61,40088.0,207.14,207.16,206.57,206.61,40088.0
2017-11-27 15:50:00,206.62,206.92,206.44,206.69,78502.0,206.62,206.92,206.44,206.69,78502.0
2017-11-28 09:30:00,208.35,208.76,206.64,207.33,34733.0,208.35,208.76,206.64,207.33,34733.0
2017-11-28 09:40:00,207.14,207.83,206.72,207.31,30707.0,207.14,207.83,206.72,207.31,30707.0
2017-11-28 09:50:00,207.42,208.62,207.32,208.39,21196.0,207.42,208.62,207.32,208.39,21196.0
2017-11-28 10:00:00,208.49,209.75,208.44,209.24,31233.0,208.49,209.75,208.44,209.24,31233.0
2017-11-28 10:10:00,209.37,210.07,209.04,209.04,28472.0,209.37,210.07,209.04,209.04,28472.0
2017-11-28 10:20:00,209.11,210.69,209.11,209.96,31945.0,209.11,210.69,209.11,209.96,31945.0
2017-11-28 10:30:00,210.04,210.06,208.45,209.0,28137.0,210.04,210.06,208.45,209.0,28137.0
2017-11-28 10:40:00,209.0,210.86,208.62,210.8,67842.0,209.0,210.86,208.62,210.8,67842.0
2017-11-28 10:50:00,210.58,211.77,209.59,211.07,35259.0,210.58,211.77,209.59,211.07,35259.0
2017-11-28 11:00:00,210.88,211.15,210.21,211.09,22818.0,210.88,211.15,210.21,211.09,22818.0
2017-11-28 11:10:00,211.0,212.17,211.0,211.62,24936.0,211.0,212.17,211.0,211.62,24936.0
2017-11-28 11:20:00,211.45,211.66,210.17,210.73,15896.0,211.45,211.66,210.17,210.73,15896.0
2017-11-28 11:30:00,210.9,212.14,210.89,211.92,28537.0,210.9,212.14,210.89,211.92,28537.0
2017-11-28 11:40:00,211.93,212.67,211.74,212.15,41952.0,211.93,212.67,211.74,212.15,41952.0
2017-11-28 11:50:00,212.04,212.5,211.83,212.32,17380.0,212.04,212.5,211.83,212.32,17380.0
2017-11-28 12:00:00,212.32,212.32,211.56,212.02,51443.0,212.32,212.32,211.56,212.02,51443.0
2017-11-28 12:10:00,212.02,212.81,212.01,212.77,18881.0,212.02,212.81,212.01,212.77,18881.0
2017-11-28 12:20:00,212.64,212.85,212.33,212.49,8070.0,212.64,212.85,212.33,212.49,8070.0
2017-11-28 12:30:00,212.46,212.55,212.02,212.35,9927.0,212.46,212.55,212.02,212.35,9927.0
2017-11-28 12:40:00,212.09,212.81,211.88,212.75,29103.0,212.09,212.81,211.88,212.75,29103.0
2017-11-28 12:50:00,212.73,213.77,212.73,213.6,46031.0,212.73,213.77,212.73,213.6,46031.0
2017-11-28 13:00:00,213.53,214.31,213.4,213.89,36370.0,213.53,214.31,213.4,213.89,36370.0
2017-11-28 13:10:00,213.99,214.08,213.79,213.97,124618.0,213.99,214.08,213.79,213.97,124618.0
2017-11-28 13:20:00,214.04,214.09,213.26,213.32,20294.0,214.04,214.09,213.26,213.32,20294.0
2017-11-28 13:30:00,213.24,213.3,212.32,212.46,36119.0,213.24,213.3,212.32,212.46,36119.0
2017-11-28 13:40:00,212.49,212.89,212.39,212.43,23000.0,212.49,212.89,212.39,212.43,23000.0
2017-11-28 13:50:00,212.38,213.12,212.16,212.94,35795.0,212.38,213.12,212.16,212.94,35795.0
2017-11-28 14:00:00,212.83,213.93,212.61,213.93,20663.0,212.83,213.93,212.61,213.93,20663.0
2017-11-28 14:10:00,214.0,214.3,213.74,214.22,36069.0,214.0,214.3,213.74,214.22,36069.0
2017-11-28 14:20:00,214.09,214.91,213.98,214.77,14596.0,214.09,214.91,213.98,214.77,14596.0
2017-11-28 14:30:00,214.65,214.8,214.34,214.46,16966.0,214.65,214.8,214.34,214.46,16966.0
2017-11-28 14:40:00,214.3,214.49,214.05,214.23,17548.0,214.3,214.49,214.05,214.23,17548.0
2017-11-28 14:50:00,214.21,214.61,214.21,214.49,15189.0,214.21,214.61,214.21,214.49,15189.0
2017-11-28 15:00:00,214.48,214.79,214.35,214.59,15608.0,214.48,214.79,214.35,214.59,15608.0
2017-11-28 15:10:00,214.54,215.28,214.54,215.09,19311.0,214.54,215.28,214.54,215.09,19311.0
2017-11-28 15:20:00,215.24,215.99,215.12,215.75,88812.0,215.24,215.99,215.12,215.75,88812.0
2017-11-28 15:30:00,215.78,216.67,215.57,215.76,57465.0,215.78,216.67,215.57,215.76,57465.0
2017-11-28 15:40:00,215.75,216.99,215.43,216.91,60843.0,215.75,216.99,215.43,216.91,60843.0
2017-11-28 15:50:00,216.91,217.27,216.7,217.06,150129.0,216.91,217.27,216.7,217.06,150129.0
2017-11-29 09:30:00,218.98,227.4,218.94,219.95,137061.0,218.98,227.4,218.94,219.95,137061.0
2017-11-29 09:40:00,219.61,221.69,218.82,220.74,69989.0,219.61,221.69,218.82,220.74,69989.0
2017-11-29 09:50:00,220.89,222.27,220.71,221.93,71914.0,220.89,222.27,220.71,221.93,71914.0
2017-11-29 10:00:00,221.73,224.05,221.72,223.34,99672.0,221.73,224.05,221.72,223.34,99672.0
2017-11-29 10:10:00,223.02,224.21,222.61,223.03,80035.0,223.02,224.21,222.61,223.03,80035.0
2017-11-29 10:20:00,223.0,223.24,220.11,220.11,84159.0,223.0,223.24,220.11,220.11,84159.0
2017-11-29 10:30:00,220.11,221.56,219.67,219.94,56714.0,220.11,221.56,219.67,219.94,56714.0
2017-11-29 10:40:00,219.84,220.43,219.13,219.81,34764.0,219.84,220.43,219.13,219.81,34764.0
2017-11-29 10:50:00,219.73,220.33,219.42,220.05,38995.0,219.73,220.33,219.42,220.05,38995.0
2017-11-29 11:00:00,220.04,221.13,219.74,220.44,21290.0,220.04,221.13,219.74,220.44,21290.0
2017-11-29 11:10:00,220.61,221.51,219.72,221.23,24168.0,220.61,221.51,219.72,221.23,24168.0
2017-11-29 11:20:00,221.27,221.69,220.69,221.19,17941.0,221.27,221.69,220.69,221.19,17941.0
2017-11-29 11:30:00,221.36,222.49,221.35,222.15,26261.0,221.36,222.49,221.35,222.15,26261.0
2017-11-29 11:40:00,222.16,223.15,221.95,222.82,36406.0,222.16,223.15,221.95,222.82,36406.0
2017-11-29 11:50:00,222.51,223.65,222.51,223.6,29069.0,222.51,223.65,222.51,223.6,29069.0
2017-11-29 12:00:00,223.76,223.76,222.67,222.95,16597.0,223.76,223.76,222.67,222.95,16597.0
2017-11-29 12:10:00,223.07,223.26,222.0,222.24,17800.0,223.07,223.26,222.0,222.24,17800.0
2017-11-29 12:20:00,222.34,222.66,222.18,222.34,18719.0,222.34,222.66,222.18,222.34,18719.0
2017-11-29 12:30:00,222.41,223.61,222.32,222.81,53493.0,222.41,223.61,222.32,222.81,53493.0
2017-11-29 12:40:00,222.77,223.35,222.46,223.19,15801.0,222.77,223.35,222.46,223.19,15801.0
2017-11-29 12:50:00,223.21,223.47,222.77,223.18,16666.0,223.21,223.47,222.77,223.18,16666.0
2017-11-29 13:00:00,223.09,223.34,222.92,223.27,11985.0,223.09,223.34,222.92,223.27,11985.0
2017-11-29 13:10:00,223.27,223.28,222.72,222.89,19266.0,223.27,223.28,222.72,222.89,19266.0
2017-11-29 13:20:00,223.0,223.24,222.84,222.85,20171.0,223.0,223.24,222.84,222.85,20171.0
2017-11-29 13:30:00,222.89,223.1,222.64,222.86,23089.0,222.89,223.1,222.64,222.86,23089.0
2017-11-29 13:40:00,222.94,222.97,222.29,222.42,24775.0,222.94,222.97,222.29,222.42,24775.0
2017-11-29 13:50:00,222.44,222.47,221.27,221.85,35355.0,222.44,222.47,221.27,221.85,35355.0
2017-11-29 14:00:00,221.66,222.83,221.48,222.63,24726.0,221.66,222.83,221.48,222.63,24726.0
2017-11-29 14:10:00,222.68,223.09,222.56,222.83,15415.0,222.68,223.09,222.56,222.83,15415.0
2017-11-29 14:20:00,222.82,222.83,222.45,222.53,13100.0,222.82,222.83,222.45,222.53,13100.0
2017-11-29 14:30:00,222.5,222.85,222.35,222.82,23070.0,222.5,222.85,222.35,222.82,23070.0
2017-11-29 14:40:00,222.79,223.31,222.22,223.31,51951.0,222.79,223.31,222.22,223.31,51951.0
2017-11-29 14:50:00,223.25,223.5,222.18,222.33,42162.0,223.25,223.5,222.18,222.33,42162.0
2017-11-29 15:00:00,222.44,222.62,221.73,221.91,21952.0,222.44,222.62,221.73,221.91,21952.0
2017-11-29 15:10:00,221.96,222.85,221.96,222.6,23409.0,221.96,222.85,221.96,222.6,23409.0
2017-11-29 15:20:00,222.59,222.81,222.34,222.74,26999.0,222.59,222.81,222.34,222.74,26999.0
2017-11-29 15:30:00,222.65,223.22,222.54,222.96,35583.0,222.65,223.22,222.54,222.96,35583.0
2017-11-29 15:40:00,222.99,223.2,222.63,222.98,38533.0,222.99,223.2,222.63,222.98,38533.0
2017-11-29 15:50:00,223.06,223.37,222.78,223.07,85121.0,223.06,223.37,222.78,223.07,85121.0
2017-11-30 09:30:00,224.61,226.9,224.35,226.05,66340.0,224.61,226.9,224.35,226.05,66340.0
2017-11-30 09:40:00,226.4,226.47,222.57,223.21,68149.0,226.4,226.47,222.57,223.21,68149.0
2017-11-30 09:50:00,222.82,224.99,222.71,224.43,74954.0,222.82,224.99,222.71,224.43,74954.0
2017-11-30 10:00:00,224.42,224.89,223.53,223.95,58645.0,224.42,224.89,223.53,223.95,58645.0
2017-11-30 10:10:00,224.06,224.46,223.31,223.47,30352.0,224.06,224.46,223.31,223.47,30352.0
2017-11-30 10:20:00,223.42,223.69,222.0,222.4,74893.0,223.42,223.69,222.0,222.4,74893.0
2017-11-30 10:30:00,222.06,222.5,219.09,219.4,109027.0,222.06,222.5,219.09,219.4,109027.0
2017-11-30 10:40:00,219.45,220.93,218.58,219.71,70891.0,219.45,220.93,218.58,219.71,70891.0
2017-11-30 10:50:00,219.88,221.26,219.79,221.26,30284.0,219.88,221.26,219.79,221.26,30284.0
2017-11-30 11:00:00,221.05,223.69,221.04,223.36,31610.0,221.05,223.69,221.04,223.36,31610.0
2017-11-30 11:10:00,223.23,223.95,222.51,223.1,39430.0,223.23,223.95,222.51,223.1,39430.0
2017-11-30 11:20:00,223.17,223.78,222.74,222.98,15400.0,223.17,223.78,222.74,222.98,15400.0
2017-11-30 11:30:00,222.8,223.17,221.48,223.06,26713.0,222.8,223.17,221.48,223.06,26713.0
2017-11-30 11:40:00,222.75,222.94,221.65,222.26,17186.0,222.75,222.94,221.65,222.26,17186.0
2017-11-30 11:50:00,222.0,222.5,221.21,221.79,19052.0,222.0,222.5,221.21,221.79,19052.0
2017-11-30 12:00:00,221.68,222.41,221.19,222.28,14511.0,221.68,222.41,221.19,222.28,14511.0
2017-11-30 12:10:00,222.33,223.21,222.26,222.83,23606.0,222.33,223.21,222.26,222.83,23606.0
2017-11-30 12:20:00,222.77,222.96,221.66,221.94,10814.0,222.77,222.96,221.66,221.94,10814.0
2017-11-30 12:30:00,222.09,223.13,222.09,222.62,16515.0,222.09,223.13,222.09,222.62,16515.0
2017-11-30 12:40:00,222.82,223.36,222.65,222.8,17079.0,222.82,223.36,222.65,222.8,17079.0
2017-11-30 12:50:00,223.02,223.75,222.21,222.21,23203.0,223.02,223.75,222.21,222.21,23203.0
2017-11-30 13:00:00,222.35,224.0,222.18,223.49,23070.0,222.35,224.0,222.18,223.49,23070.0
2017-11-30 13:10:00,223.66,223.74,222.57,223.72,22298.0,223.66,223.74,222.57,223.72,22298.0
2017-11-30 13:20:00,223.67,223.72,222.83,222.84,19641.0,223.67,223.72,222.83,222.84,19641.0
2017-11-30 13:30:00,222.58,223.33,222.35,222.85,31800.0,222.58,223.33,222.35,222.85,31800.0
2017-11-30 13:40:00,222.66,223.71,222.64,223.6,21047.0,222.66,223.71,222.64,223.6,21047.0
2017-11-30 13:50:00,223.61,223.65,222.89,223.28,13556.0,223.61,223.65,222.89,223.28,13556.0
2017-11-30 14:00:00,223.26,223.83,223.11,223.31,17766.0,223.26,223.83,223.11,223.31,17766.0
2017-11-30 14:10:00,223.26,223.81,223.22,223.71,54377.0,223.26,223.81,223.22,223.71,54377.0
2017-11-30 14:20:00,223.71,224.16,223.51,224.16,45046.0,223.71,224.16,223.51,224.16,45046.0
2017-11-30 14:30:00,223.98,224.38,223.86,224.38,30274.0,223.98,224.38,223.86,224.38,30274.0
2017-11-30 14:40:00,224.19,224.37,223.5,223.98,34855.0,224.19,224.37,223.5,223.98,34855.0
2017-11-30 14:50:00,223.93,224.95,223.93,224.38,48066.0,223.93,224.95,223.93,224.38,48066.0
2017-11-30 15:00:00,224.37,224.4,223.9,224.23,38923.0,224.37,224.4,223.9,224.23,38923.0
2017-11-30 15:10:00,224.23,224.48,223.44,223.83,46671.0,224.23,224.48,223.44,223.83,46671.0
2017-11-30 15:20:00,223.79,225.1,223.75,224.01,52065.0,223.79,225.1,223.75,224.01,52065.0
2017-11-30 15:30:00,224.01,224.01,222.19,222.49,60877.0,224.01,224.01,222.19,222.49,60877.0
2017-11-30 15:40:00,222.38,223.32,221.5,223.18,84203.0,222.38,223.32,221.5,223.18,84203.0
2017-11-30 15:50:00,223.04,223.84,221.59,221.71,153781.0,223.04,223.84,221.59,221.71,153781.0
2017-12-01 09:30:00,208.07,217.3,207.93,217.3,621123.0,208.07,217.3,207.93,217.3,621123.0
2017-12-01 09:40:00,217.27,217.61,212.5,213.83,406453.0,217.27,217.61,212.5,213.83,406453.0
2017-12-01 09:50:00,213.83,214.69,209.68,211.2,231976.0,213.83,214.69,209.68,211.2,231976.0
2017-12-01 10:00:00,210.96,212.75,210.09,211.04,146613.0,210.96,212.75,210.09,211.04,146613.0
2017-12-01 10:10:00,211.09,213.77,210.14,210.32,132433.0,211.09,213.77,210.14,210.32,132433.0
2017-12-01 10:20:00,210.29,210.53,208.52,208.8,142592.0,210.29,210.53,208.52,208.8,142592.0
2017-12-01 10:30:00,208.9,209.59,207.2,207.98,158549.0,208.9,209.59,207.2,207.98,158549.0
2017-12-01 10:40:00,207.97,208.27,207.1,207.74,97548.0,207.97,208.27,207.1,207.74,97548.0
2017-12-01 10:50:00,207.99,208.74,206.59,206.75,119627.0,207.99,208.74,206.59,206.75,119627.0
2017-12-01 11:00:00,206.76,206.88,204.55,205.25,154618.0,206.76,206.88,204.55,205.25,154618.0
2017-12-01 11:10:00,205.1,206.64,203.22,203.58,175728.0,205.1,206.64,203.22,203.58,175728.0
2017-12-01 11:20:00,203.49,204.21,201.5,201.52,168101.0,203.49,204.21,201.5,201.52,168101.0
2017-12-01 11:30:00,201.69,203.58,201.48,203.06,129738.0,201.69,203.58,201.48,203.06,129738.0
2017-12-01 11:40:00,203.23,205.33,202.3,202.46,112437.0,203.23,205.33,202.3,202.46,112437.0
2017-12-01 11:50:00,202.31,205.0,201.2,203.82,108873.0,202.31,205.0,201.2,203.82,108873.0
2017-12-01 12:00:00,203.96,204.27,201.34,202.16,82078.0,203.96,204.27,201.34,202.16,82078.0
2017-12-01 12:10:00,202.31,205.96,201.89,203.88,111601.0,202.31,205.96,201.89,203.88,111601.0
2017-12-01 12:20:00,203.88,204.22,202.44,203.96,64098.0,203.88,204.22,202.44,203.96,64098.0
2017-12-01 12:30:00,204.09,205.66,203.8,205.2,89575.0,204.09,205.66,203.8,205.2,89575.0
2017-12-01 12:40:00,205.19,205.69,204.41,204.54,74738.0,205.19,205.69,204.41,204.54,74738.0
2017-12-01 12:50:00,204.59,204.72,204.0,204.06,45507.0,204.59,204.72,204.0,204.06,45507.0
2017-12-01 13:00:00,203.93,204.04,202.39,202.63,57315.0,203.93,204.04,202.39,202.63,57315.0
2017-12-01 13:10:00,202.59,203.47,202.59,202.75,43689.0,202.59,203.47,202.59,202.75,43689.0
2017-12-01 13:20:00,202.82,202.82,201.6,202.0,61401.0,202.82,202.82,201.6,202.0,61401.0
2017-12-01 13:30:00,202.0,202.25,201.34,201.67,52122.0,202.0,202.25,201.34,201.67,52122.0
2017-12-01 13:40:00,201.72,202.65,201.0,202.51,57595.0,201.72,202.65,201.0,202.51,57595.0
2017-12-01 13:50:00,202.46,204.79,202.45,204.76,129054.0,202.46,204.79,202.45,204.76,129054.0
2017-12-01 14:00:00,204.81,206.88,204.42,206.23,125421.0,204.81,206.88,204.42,206.23,125421.0
2017-12-01 14:10:00,206.2,206.23,204.02,205.12,67546.0,206.2,206.23,204.02,205.12,67546.0
2017-12-01 14:20:00,205.1,208.54,205.1,207.86,163892.0,205.1,208.54,205.1,207.86,163892.0
2017-12-01 14:30:00,207.56,208.18,206.69,207.61,104989.0,207.56,208.18,206.69,207.61,104989.0
2017-12-01 14:40:00,207.49,208.31,206.22,207.8,70387.0,207.49,208.31,206.22,207.8,70387.0
2017-12-01 14:50:00,207.71,208.37,206.71,208.26,121190.0,207.71,208.37,206.71,208.26,121190.0
2017-12-01 15:00:00,208.39,208.4,207.28,208.13,79233.0,208.39,208.4,207.28,208.13,79233.0
2017-12-01 15:10:00,208.14,209.44,207.95,209.09,88652.0,208.14,209.44,207.95,209.09,88652.0
2017-12-01 15:20:00,209.17,210.4,209.13,210.18,115889.0,209.17,210.4,209.13,210.18,115889.0
2017-12-01 15:30:00,210.18,211.87,209.7,211.28,204764.0,210.18,211.87,209.7,211.28,204764.0
2017-12-01 15:40:00,211.18,212.3,211.17,212.12,213190.0,211.18,212.3,211.17,212.12,213190.0
2017-12-01 15:50:00,212.17,213.78,211.71,212.62,325820.0,212.17,213.78,211.71,212.62,325820.0
2017-12-04 09:30:00,212.74,221.31,212.74,221.24,168648.0,212.74,221.31,212.74,221.24,168648.0
2017-12-04 09:40:00,221.2,221.58,218.51,219.56,138486.0,221.2,221.58,218.51,219.56,138486.0
2017-12-04 09:50:00,219.65,219.78,217.55,218.66,117308.0,219.65,219.78,217.55,218.66,117308.0
2017-12-04 10:00:00,218.62,220.88,218.38,220.8,113559.0,218.62,220.88,218.38,220.8,113559.0
2017-12-04 10:10:00,220.75,222.26,219.45,220.34,118461.0,220.75,222.26,219.45,220.34,118461.0
2017-12-04 10:20:00,220.41,220.7,219.46,220.04,50589.0,220.41,220.7,219.46,220.04,50589.0
2017-12-04 10:30:00,220.08,220.22,219.2,220.09,57674.0,220.08,220.22,219.2,220.09,57674.0
2017-12-04 10:40:00,220.02,222.73,219.31,222.23,72777.0,220.02,222.73,219.31,222.23,72777.0
2017-12-04 10:50:00,222.23,224.49,221.74,224.27,89843.0,222.23,224.49,221.74,224.27,89843.0
2017-12-04 11:00:00,223.77,224.38,222.7,224.25,46056.0,223.77,224.38,222.7,224.25,46056.0
2017-12-04 11:10:00,224.34,226.8,224.12,225.32,81775.0,224.34,226.8,224.12,225.32,81775.0
2017-12-04 11:20:00,225.61,226.92,224.89,225.97,64834.0,225.61,226.92,224.89,225.97,64834.0
2017-12-04 11:30:00,226.28,226.54,224.3,225.62,64017.0,226.28,226.54,224.3,225.62,64017.0
2017-12-04 11:40:00,225.52,225.86,222.53,223.43,51939.0,225.52,225.86,222.53,223.43,51939.0
2017-12-04 11:50:00,223.57,223.57,221.43,221.83,67739.0,223.57,223.57,221.43,221.83,67739.0
2017-12-04 12:00:00,221.96,222.7,220.85,222.33,35986.0,221.96,222.7,220.85,222.33,35986.0
2017-12-04 12:10:00,222.33,222.33,221.39,221.47,36701.0,222.33,222.33,221.39,221.47,36701.0
2017-12-04 12:20:00,221.46,222.18,221.24,221.49,42940.0,221.46,222.18,221.24,221.49,42940.0
2017-12-04 12:30:00,221.56,221.75,220.85,221.0,43779.0,221.56,221.75,220.85,221.0,43779.0
2017-12-04 12:40:00,221.21,221.46,220.7,221.2,36450.0,221.21,221.46,220.7,221.2,36450.0
2017-12-04 12:50:00,221.05,221.12,220.52,220.67,39457.0,221.05,221.12,220.52,220.67,39457.0
2017-12-04 13:00:00,220.66,220.97,220.1,220.25,29551.0,220.66,220.97,220.1,220.25,29551.0
2017-12-04 13:10:00,220.03,220.81,219.84,220.64,20891.0,220.03,220.81,219.84,220.64,20891.0
2017-12-04 13:20:00,220.68,221.09,220.27,220.97,22881.0,220.68,221.09,220.27,220.97,22881.0
2017-12-04 13:30:00,220.94,222.03,220.81,221.98,22549.0,220.94,222.03,220.81,221.98,22549.0
2017-12-04 13:40:00,221.95,222.66,221.32,222.16,28669.0,221.95,222.66,221.32,222.16,28669.0
2017-12-04 13:50:00,222.12,222.46,221.63,222.27,22631.0,222.12,222.46,221.63,222.27,22631.0
2017-12-04 14:00:00,222.09,222.1,220.68,220.84,16764.0,222.09,222.1,220.68,220.84,16764.0
2017-12-04 14:10:00,221.18,221.34,220.55,220.55,11099.0,221.18,221.34,220.55,220.55,11099.0
2017-12-04 14:20:00,220.56,221.67,220.32,221.52,21827.0,220.56,221.67,220.32,221.52,21827.0
2017-12-04 14:30:00,221.43,222.0,221.07,221.45,14290.0,221.43,222.0,221.07,221.45,14290.0
2017-12-04 14:40:00,221.51,221.76,221.01,221.64,18850.0,221.51,221.76,221.01,221.64,18850.0
2017-12-04 14:50:00,221.54,221.99,221.26,221.95,28656.0,221.54,221.99,221.26,221.95,28656.0
2017-12-04 15:00:00,221.9,222.28,221.47,221.49,24420.0,221.9,222.28,221.47,221.49,24420.0
2017-12-04 15:10:00,221.7,222.4,221.47,221.85,22577.0,221.7,222.4,221.47,221.85,22577.0
2017-12-04 15:20:00,221.78,223.13,221.77,223.12,32459.0,221.78,223.13,221.77,223.12,32459.0
2017-12-04 15:30:00,222.99,223.23,222.08,222.42,40397.0,222.99,223.23,222.08,222.42,40397.0
2017-12-04 15:40:00,222.36,222.49,220.92,221.15,58648.0,222.36,222.49,220.92,221.15,58648.0
2017-12-04 15:50:00,221.14,221.93,220.99,221.65,76261.0,221.14,221.93,220.99,221.65,76261.0
2017-12-05 09:30:00,223.77,224.58,219.91,220.81,75562.0,223.77,224.58,219.91,220.81,75562.0
2017-12-05 09:40:00,220.4,221.85,219.79,220.19,30720.0,220.4,221.85,219.79,220.19,30720.0
2017-12-05 09:50:00,220.63,221.14,219.95,221.11,33865.0,220.63,221.14,219.95,221.11,33865.0
2017-12-05 10:00:00,220.88,222.41,220.42,221.62,40186.0,220.88,222.41,220.42,221.62,40186.0
2017-12-05 10:10:00,221.57,222.66,221.44,222.26,37511.0,221.57,222.66,221.44,222.26,37511.0
2017-12-05 10:20:00,222.22,222.66,221.51,221.86,18605.0,222.22,222.66,221.51,221.86,18605.0
2017-12-05 10:30:00,221.69,222.28,221.31,221.87,28941.0,221.69,222.28,221.31,221.87,28941.0
2017-12-05 10:40:00,221.87,222.57,221.59,222.08,31408.0,221.87,222.57,221.59,222.08,31408.0
2017-12-05 10:50:00,222.26,222.26,221.08,221.5,33645.0,222.26,222.26,221.08,221.5,33645.0
2017-12-05 11:00:00,221.52,222.19,221.03,221.89,21671.0,221.52,222.19,221.03,221.89,21671.0
2017-12-05 11:10:00,222.11,222.89,221.83,222.59,25359.0,222.11,222.89,221.83,222.59,25359.0
2017-12-05 11:20:00,222.52,223.5,222.26,223.5,19322.0,222.52,223.5,222.26,223.5,19322.0
2017-12-05 11:30:00,223.57,224.65,223.5,223.67,34460.0,223.57,224.65,223.5,223.67,34460.0
2017-12-05 11:40:00,223.7,223.95,223.3,223.55,16235.0,223.7,223.95,223.3,223.55,16235.0
2017-12-05 11:50:00,223.33,223.52,222.81,223.24,29471.0,223.33,223.52,222.81,223.24,29471.0
2017-12-05 12:00:00,223.17,223.41,222.92,223.1,17923.0,223.17,223.41,222.92,223.1,17923.0
2017-12-05 12:10:00,223.06,223.53,222.92,223.53,14676.0,223.06,223.53,222.92,223.53,14676.0
2017-12-05 12:20:00,223.56,224.34,223.5,223.96,21542.0,223.56,224.34,223.5,223.96,21542.0
2017-12-05 12:30:00,223.99,224.26,223.36,223.37,19150.0,223.99,224.26,223.36,223.37,19150.0
2017-12-05 12:40:00,223.42,223.81,223.38,223.58,17646.0,223.42,223.81,223.38,223.58,17646.0
2017-12-05 12:50:00,223.57,223.84,223.48,223.77,11632.0,223.57,223.84,223.48,223.77,11632.0
2017-12-05 13:00:00,223.8,224.16,223.67,224.02,15020.0,223.8,224.16,223.67,224.02,15020.0
2017-12-05 13:10:00,224.2,224.32,223.67,224.15,11007.0,224.2,224.32,223.67,224.15,11007.0
2017-12-05 13:20:00,224.15,224.3,223.72,223.81,16574.0,224.15,224.3,223.72,223.81,16574.0
2017-12-05 13:30:00,223.8,224.13,223.57,224.0,26467.0,223.8,224.13,223.57,224.0,26467.0
2017-12-05 13:40:00,223.99,224.29,223.88,224.11,11403.0,223.99,224.29,223.88,224.11,11403.0
2017-12-05 13:50:00,224.12,224.49,223.98,224.15,10560.0,224.12,224.49,223.98,224.15,10560.0
2017-12-05 14:00:00,224.14,225.23,224.09,225.14,27366.0,224.14,225.23,224.09,225.14,27366.0
2017-12-05 14:10:00,225.24,225.54,224.72,225.18,32404.0,225.24,225.54,224.72,225.18,32404.0
2017-12-05 14:20:00,225.2,226.14,225.2,225.55,53071.0,225.2,226.14,225.2,225.55,53071.0
2017-12-05 14:30:00,225.5,225.5,224.29,224.5,29059.0,225.5,225.5,224.29,224.5,29059.0
2017-12-05 14:40:00,224.43,224.64,223.49,223.94,28935.0,224.43,224.64,223.49,223.94,28935.0
2017-12-05 14:50:00,223.94,224.28,223.49,223.76,20617.0,223.94,224.28,223.49,223.76,20617.0
2017-12-05 15:00:00,223.85,224.39,223.71,224.17,35860.0,223.85,224.39,223.71,224.17,35860.0
2017-12-05 15:10:00,224.09,224.93,224.03,224.91,25249.0,224.09,224.93,224.03,224.91,25249.0
2017-12-05 15:20:00,224.92,224.92,223.86,224.25,32033.0,224.92,224.92,223.86,224.25,32033.0
2017-12-05 15:30:00,224.18,224.69,223.91,224.27,33210.0,224.18,224.69,223.91,224.27,33210.0
2017-12-05 15:40:00,224.27,224.98,223.99,224.8,55299.0,224.27,224.98,223.99,224.8,55299.0
2017-12-05 15:50:00,224.84,225.02,223.91,223.97,94417.0,224.84,225.02,223.91,223.97,94417.0
2017-12-06 09:30:00,222.68,223.31,219.53,220.39,53045.0,222.68,223.31,219.53,220.39,53045.0
2017-12-06 09:40:00,220.61,223.01,220.21,222.75,33771.0,220.61,223.01,220.21,222.75,33771.0
2017-12-06 09:50:00,222.38,223.39,221.4,222.9,24790.0,222.38,223.39,221.4,222.9,24790.0
2017-12-06 10:00:00,223.15,223.25,222.4,222.73,19387.0,223.15,223.25,222.4,222.73,19387.0
2017-12-06 10:10:00,222.94,223.2,222.24,222.33,30446.0,222.94,223.2,222.24,222.33,30446.0
2017-12-06 10:20:00,222.41,222.87,222.29,222.86,26732.0,222.41,222.87,222.29,222.86,26732.0
2017-12-06 10:30:00,222.86,222.86,221.95,222.06,18879.0,222.86,222.86,221.95,222.06,18879.0
2017-12-06 10:40:00,222.03,222.58,221.5,221.81,30443.0,222.03,222.58,221.5,221.81,30443.0
2017-12-06 10:50:00,221.79,222.35,221.65,221.84,21434.0,221.79,222.35,221.65,221.84,21434.0
2017-12-06 11:00:00,221.85,222.41,221.51,222.0,34713.0,221.85,222.41,221.51,222.0,34713.0
2017-12-06 11:10:00,221.91,222.08,221.57,221.69,12225.0,221.91,222.08,221.57,221.69,12225.0
2017-12-06 11:20:00,221.67,221.84,221.46,221.47,25123.0,221.67,221.84,221.46,221.47,25123.0
2017-12-06 11:30:00,221.46,222.38,221.15,222.38,39176.0,221.46,222.38,221.15,222.38,39176.0
2017-12-06 11:40:00,222.59,223.8,222.56,223.8,40141.0,222.59,223.8,222.56,223.8,40141.0
2017-12-06 11:50:00,223.64,224.93,223.51,224.02,32881.0,223.64,224.93,223.51,224.02,32881.0
2017-12-06 12:00:00,224.15,224.21,223.01,223.34,15847.0,224.15,224.21,223.01,223.34,15847.0
2017-12-06 12:10:00,223.22,223.72,223.11,223.32,13722.0,223.22,223.72,223.11,223.32,13722.0
2017-12-06 12:20:00,223.27,223.65,222.97,223.33,11770.0,223.27,223.65,222.97,223.33,11770.0
2017-12-06 12:30:00,223.29,224.14,223.15,223.79,12529.0,223.29,224.14,223.15,223.79,12529.0
2017-12-06 12:40:00,223.86,223.92,223.37,223.57,11514.0,223.86,223.92,223.37,223.57,11514.0
2017-12-06 12:50:00,223.59,223.87,223.39,223.87,12758.0,223.59,223.87,223.39,223.87,12758.0
2017-12-06 13:00:00,223.67,223.71,223.08,223.18,11493.0,223.67,223.71,223.08,223.18,11493.0
2017-12-06 13:10:00,223.46,223.99,223.31,223.71,14299.0,223.46,223.99,223.31,223.71,14299.0
2017-12-06 13:20:00,223.7,223.83,223.2,223.45,17101.0,223.7,223.83,223.2,223.45,17101.0
2017-12-06 13:30:00,223.43,223.81,223.3,223.8,13354.0,223.43,223.81,223.3,223.8,13354.0
2017-12-06 13:40:00,223.84,223.88,223.2,223.72,11893.0,223.84,223.88,223.2,223.72,11893.0
2017-12-06 13:50:00,223.72,223.81,223.11,223.46,9176.0,223.72,223.81,223.11,223.46,9176.0
2017-12-06 14:00:00,223.6,223.86,223.34,223.34,12397.0,223.6,223.86,223.34,223.34,12397.0
2017-12-06 14:10:00,223.53,223.75,223.4,223.68,11947.0,223.53,223.75,223.4,223.68,11947.0
2017-12-06 14:20:00,223.55,223.75,223.4,223.44,10064.0,223.55,223.75,223.4,223.44,10064.0
2017-12-06 14:30:00,223.49,224.84,223.3,224.62,28990.0,223.49,224.84,223.3,224.62,28990.0
2017-12-06 14:40:00,224.66,224.8,224.09,224.19,19628.0,224.66,224.8,224.09,224.19,19628.0
2017-12-06 14:50:00,224.14,225.26,224.14,224.93,29383.0,224.14,225.26,224.14,224.93,29383.0
2017-12-06 15:00:00,225.06,225.18,224.14,224.27,26789.0,225.06,225.18,224.14,224.27,26789.0
2017-12-06 15:10:00,224.22,224.37,223.75,223.83,30222.0,224.22,224.37,223.75,223.83,30222.0
2017-12-06 15:20:00,223.87,224.18,223.83,224.1,20781.0,223.87,224.18,223.83,224.1,20781.0
2017-12-06 15:30:00,224.03,224.25,223.56,223.7,35870.0,224.03,224.25,223.56,223.7,35870.0
2017-12-06 15:40:00,223.68,223.75,223.27,223.46,30117.0,223.68,223.75,223.27,223.46,30117.0
2017-12-06 15:50:00,223.44,223.5,223.13,223.17,72227.0,223.44,223.5,223.13,223.17,72227.0
2017-12-07 09:30:00,223.96,225.46,222.05,225.37,18948.0,223.96,225.46,222.05,225.37,18948.0
2017-12-07 09:40:00,225.37,226.67,225.06,225.98,18391.0,225.37,226.67,225.06,225.98,18391.0
2017-12-07 09:50:00,226.1,226.71,225.82,226.39,17880.0,226.1,226.71,225.82,226.39,17880.0
2017-12-07 10:00:00,226.2,227.52,225.76,225.77,47516.0,226.2,227.52,225.76,225.77,47516.0
2017-12-07 10:10:00,225.7,226.56,225.4,226.05,21238.0,225.7,226.56,225.4,226.05,21238.0
2017-12-07 10:20:00,226.4,226.49,225.83,226.06,15090.0,226.4,226.49,225.83,226.06,15090.0
2017-12-07 10:30:00,226.03,226.45,225.66,225.98,28260.0,226.03,226.45,225.66,225.98,28260.0
2017-12-07 10:40:00,225.87,226.08,224.18,224.36,15092.0,225.87,226.08,224.18,224.36,15092.0
2017-12-07 10:50:00,224.31,225.76,224.21,225.53,24460.0,224.31,225.76,224.21,225.53,24460.0
2017-12-07 11:00:00,225.25,225.6,225.03,225.27,19558.0,225.25,225.6,225.03,225.27,19558.0
2017-12-07 11:10:00,225.14,225.19,224.39,224.65,21506.0,225.14,225.19,224.39,224.65,21506.0
2017-12-07 11:20:00,224.54,224.74,223.88,223.88,29846.0,224.54,224.74,223.88,223.88,29846.0
2017-12-07 11:30:00,223.95,224.75,223.69,223.7,26047.0,223.95,224.75,223.69,223.7,26047.0
2017-12-07 11:40:00,223.76,224.07,223.61,223.61,14999.0,223.76,224.07,223.61,223.61,14999.0
2017-12-07 11:50:00,223.61,224.2,223.5,223.5,12898.0,223.61,224.2,223.5,223.5,12898.0
2017-12-07 12:00:00,223.37,223.57,222.68,223.19,21098.0,223.37,223.57,222.68,223.19,21098.0
2017-12-07 12:10:00,223.23,223.55,223.23,223.43,8300.0,223.23,223.55,223.23,223.43,8300.0
2017-12-07 12:20:00,223.49,223.5,222.89,222.96,9102.0,223.49,223.5,222.89,222.96,9102.0
2017-12-07 12:30:00,223.15,223.32,222.64,222.8,7927.0,223.15,223.32,222.64,222.8,7927.0
2017-12-07 12:40:00,222.8,222.8,222.12,222.47,18814.0,222.8,222.8,222.12,222.47,18814.0
2017-12-07 12:50:00,222.54,223.11,222.53,222.96,10535.0,222.54,223.11,222.53,222.96,10535.0
2017-12-07 13:00:00,222.96,223.18,222.6,222.88,8263.0,222.96,223.18,222.6,222.88,8263.0
2017-12-07 13:10:00,222.84,223.23,222.79,222.94,7314.0,222.84,223.23,222.79,222.94,7314.0
2017-12-07 13:20:00,223.01,223.01,222.33,222.56,10949.0,223.01,223.01,222.33,222.56,10949.0
2017-12-07 13:30:00,222.65,223.04,222.41,222.7,7901.0,222.65,223.04,222.41,222.7,7901.0
2017-12-07 13:40:00,222.74,223.25,222.42,222.62,10036.0,222.74,223.25,222.42,222.62,10036.0
2017-12-07 13:50:00,222.61,222.82,222.38,222.38,10220.0,222.61,222.82,222.38,222.38,10220.0
2017-12-07 14:00:00,222.57,222.89,222.51,222.84,9700.0,222.57,222.89,222.51,222.84,9700.0
2017-12-07 14:10:00,222.94,223.15,222.57,222.85,10013.0,222.94,223.15,222.57,222.85,10013.0
2017-12-07 14:20:00,222.7,223.17,222.7,223.06,9041.0,222.7,223.17,222.7,223.06,9041.0
2017-12-07 14:30:00,222.85,222.94,222.55,222.55,7672.0,222.85,222.94,222.55,222.55,7672.0
2017-12-07 14:40:00,222.55,222.87,222.4,222.62,6500.0,222.55,222.87,222.4,222.62,6500.0
2017-12-07 14:50:00,222.72,222.72,222.25,222.42,10040.0,222.72,222.72,222.25,222.42,10040.0
2017-12-07 15:00:00,222.36,222.47,222.21,222.29,8608.0,222.36,222.47,222.21,222.29,8608.0
2017-12-07 15:10:00,222.3,222.65,222.26,222.39,9718.0,222.3,222.65,222.26,222.39,9718.0
2017-12-07 15:20:00,222.28,222.43,222.22,222.22,7668.0,222.28,222.43,222.22,222.22,7668.0
2017-12-07 15:30:00,222.28,222.45,221.88,222.16,23372.0,222.28,222.45,221.88,222.16,23372.0
2017-12-07 15:40:00,222.06,222.3,221.8,222.15,35359.0,222.06,222.3,221.8,222.15,35359.0
2017-12-07 15:50:00,222.07,222.07,221.15,221.6,67528.0,222.07,222.07,221.15,221.6,67528.0
2017-12-08 09:30:00,222.41,222.41,219.31,220.56,34975.0,222.41,222.41,219.31,220.56,34975.0
2017-12-08 09:40:00,220.77,220.8,219.13,219.41,16110.0,220.77,220.8,219.13,219.41,16110.0
2017-12-08 09:50:00,219.21,220.89,219.2,220.89,39507.0,219.21,220.89,219.2,220.89,39507.0
2017-12-08 10:00:00,220.65,221.01,219.52,219.54,47122.0,220.65,221.01,219.52,219.54,47122.0
2017-12-08 10:10:00,219.64,220.73,219.6,220.65,51729.0,219.64,220.73,219.6,220.65,51729.0
2017-12-08 10:20:00,220.49,220.94,219.51,220.43,20987.0,220.49,220.94,219.51,220.43,20987.0
2017-12-08 10:30:00,220.42,220.95,220.18,220.63,13517.0,220.42,220.95,220.18,220.63,13517.0
2017-12-08 10:40:00,220.69,222.24,220.66,222.24,28086.0,220.69,222.24,220.66,222.24,28086.0
2017-12-08 10:50:00,222.38,222.62,222.18,222.39,14103.0,222.38,222.62,222.18,222.39,14103.0
2017-12-08 11:00:00,222.32,222.69,221.91,222.66,29876.0,222.32,222.69,221.91,222.66,29876.0
2017-12-08 11:10:00,222.48,223.3,222.4,222.77,23930.0,222.48,223.3,222.4,222.77,23930.0
2017-12-08 11:20:00,222.89,223.55,222.81,222.94,13750.0,222.89,223.55,222.81,222.94,13750.0
2017-12-08 11:30:00,222.96,224.0,222.73,223.88,23962.0,222.96,224.0,222.73,223.88,23962.0
2017-12-08 11:40:00,223.69,224.1,223.47,223.47,16097.0,223.69,224.1,223.47,223.47,16097.0
2017-12-08 11:50:00,223.55,223.95,222.78,223.02,22507.0,223.55,223.95,222.78,223.02,22507.0
2017-12-08 12:00:00,223.02,223.82,223.01,223.61,11286.0,223.02,223.82,223.01,223.61,11286.0
2017-12-08 12:10:00,223.65,223.88,223.38,223.53,9455.0,223.65,223.88,223.38,223.53,9455.0
2017-12-08 12:20:00,223.56,223.64,223.02,223.48,10635.0,223.56,223.64,223.02,223.48,10635.0
2017-12-08 12:30:00,223.49,223.88,223.49,223.6,7661.0,223.49,223.88,223.49,223.6,7661.0
2017-12-08 12:40:00,223.63,223.8,223.14,223.63,17858.0,223.63,223.8,223.14,223.63,17858.0
2017-12-08 12:50:00,223.65,223.66,223.32,223.58,6770.0,223.65,223.66,223.32,223.58,6770.0
2017-12-08 13:00:00,223.61,223.93,223.42,223.91,8622.0,223.61,223.93,223.42,223.91,8622.0
2017-12-08 13:10:00,223.91,224.09,223.39,223.57,9777.0,223.91,224.09,223.39,223.57,9777.0
2017-12-08 13:20:00,223.38,223.67,223.21,223.33,13027.0,223.38,223.67,223.21,223.33,13027.0
2017-12-08 13:30:00,223.45,223.7,223.27,223.35,7420.0,223.45,223.7,223.27,223.35,7420.0
2017-12-08 13:40:00,223.33,223.51,223.25,223.38,7786.0,223.33,223.51,223.25,223.38,7786.0
2017-12-08 13:50:00,223.47,223.74,223.33,223.41,12612.0,223.47,223.74,223.33,223.41,12612.0
2017-12-08 14:00:00,223.5,223.66,223.29,223.42,21534.0,223.5,223.66,223.29,223.42,21534.0
2017-12-08 14:10:00,223.42,223.68,223.3,223.54,12507.0,223.42,223.68,223.3,223.54,12507.0
2017-12-08 14:20:00,223.58,223.83,223.54,223.73,11314.0,223.58,223.83,223.54,223.73,11314.0
2017-12-08 14:30:00,223.73,224.01,223.57,223.99,13573.0,223.73,224.01,223.57,223.99,13573.0
2017-12-08 14:40:00,223.9,224.62,223.85,224.62,29820.0,223.9,224.62,223.85,224.62,29820.0
2017-12-08 14:50:00,224.63,224.83,224.43,224.83,12078.0,224.63,224.83,224.43,224.83,12078.0
2017-12-08 15:00:00,224.85,225.21,224.81,225.21,30135.0,224.85,225.21,224.81,225.21,30135.0
2017-12-08 15:10:00,225.21,225.31,225.06,225.23,18436.0,225.21,225.31,225.06,225.23,18436.0
2017-12-08 15:20:00,225.09,225.22,223.94,224.08,34361.0,225.09,225.22,223.94,224.08,34361.0
2017-12-08 15:30:00,224.13,225.04,224.13,224.97,32400.0,224.13,225.04,224.13,224.97,32400.0
2017-12-08 15:40:00,224.97,225.07,223.94,224.76,46122.0,224.97,225.07,223.94,224.76,46122.0
2017-12-08 15:50:00,224.73,225.17,224.37,224.54,88771.0,224.73,225.17,224.37,224.54,88771.0
2017-12-11 09:30:00,224.16,224.43,221.35,222.85,29800.0,224.16,224.43,221.35,222.85,29800.0
2017-12-11 09:40:00,222.81,223.79,222.78,223.34,11651.0,222.81,223.79,222.78,223.34,11651.0
2017-12-11 09:50:00,223.28,223.76,222.82,222.94,6754.0,223.28,223.76,222.82,222.94,6754.0
2017-12-11 10:00:00,222.52,223.32,221.88,222.36,20428.0,222.52,223.32,221.88,222.36,20428.0
2017-12-11 10:10:00,222.17,222.21,221.02,221.13,15275.0,222.17,222.21,221.02,221.13,15275.0
2017-12-11 10:20:00,221.04,221.64,220.35,221.05,16864.0,221.04,221.64,220.35,221.05,16864.0
2017-12-11 10:30:00,220.9,221.43,220.67,221.06,8689.0,220.9,221.43,220.67,221.06,8689.0
2017-12-11 10:40:00,221.11,221.26,220.79,220.8,9877.0,221.11,221.26,220.79,220.8,9877.0
2017-12-11 10:50:00,220.75,221.13,220.4,220.4,8895.0,220.75,221.13,220.4,220.4,8895.0
2017-12-11 11:00:00,220.39,220.41,219.4,219.7,25980.0,220.39,220.41,219.4,219.7,25980.0
2017-12-11 11:10:00,219.55,219.59,218.71,219.27,20591.0,219.55,219.59,218.71,219.27,20591.0
2017-12-11 11:20:00,219.25,219.4,218.7,218.95,22334.0,219.25,219.4,218.7,218.95,22334.0
2017-12-11 11:30:00,219.16,219.55,218.87,219.5,16592.0,219.16,219.55,218.87,219.5,16592.0
2017-12-11 11:40:00,219.51,219.92,219.06,219.34,15222.0,219.51,219.92,219.06,219.34,15222.0
2017-12-11 11:50:00,219.17,219.33,218.79,219.01,21907.0,219.17,219.33,218.79,219.01,21907.0
2017-12-11 12:00:00,218.88,219.2,218.45,218.59,16400.0,218.88,219.2,218.45,218.59,16400.0
2017-12-11 12:10:00,218.63,218.84,218.41,218.69,18539.0,218.63,218.84,218.41,218.69,18539.0
2017-12-11 12:20:00,218.69,218.87,218.43,218.5,15819.0,218.69,218.87,218.43,218.5,15819.0
2017-12-11 12:30:00,218.48,219.31,218.45,219.2,13301.0,218.48,219.31,218.45,219.2,13301.0
2017-12-11 12:40:00,219.37,219.66,218.86,218.95,21379.0,219.37,219.66,218.86,218.95,21379.0
2017-12-11 12:50:00,218.95,219.04,218.65,218.73,12250.0,218.95,219.04,218.65,218.73,12250.0
2017-12-11 13:00:00,218.7,218.7,217.6,217.6,24543.0,218.7,218.7,217.6,217.6,24543.0
2017-12-11 13:10:00,217.74,217.74,216.76,217.17,15099.0,217.74,217.74,216.76,217.17,15099.0
2017-12-11 13:20:00,217.06,217.88,217.01,217.72,17234.0,217.06,217.88,217.01,217.72,17234.0
2017-12-11 13:30:00,217.71,217.8,217.1,217.22,13381.0,217.71,217.8,217.1,217.22,13381.0
2017-12-11 13:40:00,217.27,217.47,216.74,216.75,16100.0,217.27,217.47,216.74,216.75,16100.0
2017-12-11 13:50:00,216.75,217.12,216.67,216.88,12386.0,216.75,217.12,216.67,216.88,12386.0
2017-12-11 14:00:00,216.91,217.15,215.96,216.0,18691.0,216.91,217.15,215.96,216.0,18691.0
2017-12-11 14:10:00,216.09,216.2,215.71,215.71,16605.0,216.09,216.2,215.71,215.71,16605.0
2017-12-11 14:20:00,215.79,216.19,215.56,216.0,17512.0,215.79,216.19,215.56,216.0,17512.0
2017-12-11 14:30:00,215.89,216.06,215.8,215.85,11998.0,215.89,216.06,215.8,215.85,11998.0
2017-12-11 14:40:00,215.95,216.0,215.6,215.76,20427.0,215.95,216.0,215.6,215.76,20427.0
2017-12-11 14:50:00,215.7,215.97,215.57,215.68,11350.0,215.7,215.97,215.57,215.68,11350.0
2017-12-11 15:00:00,215.81,216.48,215.75,216.44,47610.0,215.81,216.48,215.75,216.44,47610.0
2017-12-11 15:10:00,216.44,216.47,215.78,215.82,24055.0,216.44,216.47,215.78,215.82,24055.0
2017-12-11 15:20:00,215.92,216.7,215.85,216.66,57072.0,215.92,216.7,215.85,216.66,57072.0
2017-12-11 15:30:00,216.59,216.9,215.93,215.93,28635.0,216.59,216.9,215.93,215.93,28635.0
2017-12-11 15:40:00,215.93,216.4,215.68,216.25,40429.0,215.93,216.4,215.68,216.25,40429.0
2017-12-11 15:50:00,216.24,216.6,215.8,216.14,94416.0,216.24,216.6,215.8,216.14,94416.0
2017-12-12 09:30:00,216.25,217.23,214.47,215.24,41605.0,216.25,217.23,214.47,215.24,41605.0
2017-12-12 09:40:00,215.58,215.59,214.35,214.63,31351.0,215.58,215.59,214.35,214.63,31351.0
2017-12-12 09:50:00,214.6,214.9,213.02,213.34,18467.0,214.6,214.9,213.02,213.34,18467.0
2017-12-12 10:00:00,213.46,213.66,212.46,212.95,33975.0,213.46,213.66,212.46,212.95,33975.0
2017-12-12 10:10:00,212.98,213.74,212.7,213.34,21057.0,212.98,213.74,212.7,213.34,21057.0
2017-12-12 10:20:00,213.47,213.47,212.72,213.0,19343.0,213.47,213.47,212.72,213.0,19343.0
2017-12-12 10:30:00,213.09,214.29,212.93,213.94,21351.0,213.09,214.29,212.93,213.94,21351.0
2017-12-12 10:40:00,213.8,215.43,213.74,215.15,43963.0,213.8,215.43,213.74,215.15,43963.0
2017-12-12 10:50:00,215.09,216.01,214.64,214.64,55059.0,215.09,216.01,214.64,214.64,55059.0
2017-12-12 11:00:00,214.81,215.27,214.16,214.93,42274.0,214.81,215.27,214.16,214.93,42274.0
2017-12-12 11:10:00,215.01,215.43,214.55,214.92,33312.0,215.01,215.43,214.55,214.92,33312.0
2017-12-12 11:20:00,215.01,215.1,214.18,214.47,28725.0,215.01,215.1,214.18,214.47,28725.0
2017-12-12 11:30:00,214.73,214.73,213.63,213.63,20695.0,214.73,214.73,213.63,213.63,20695.0
2017-12-12 11:40:00,213.65,213.84,213.01,213.03,19347.0,213.65,213.84,213.01,213.03,19347.0
2017-12-12 11:50:00,213.16,213.53,212.74,212.9,14502.0,213.16,213.53,212.74,212.9,14502.0
2017-12-12 12:00:00,212.9,213.44,212.83,213.24,11378.0,212.9,213.44,212.83,213.24,11378.0
2017-12-12 12:10:00,213.22,213.44,212.89,212.95,8922.0,213.22,213.44,212.89,212.95,8922.0
2017-12-12 12:20:00,213.0,213.16,212.79,212.79,7836.0,213.0,213.16,212.79,212.79,7836.0
2017-12-12 12:30:00,212.73,213.02,212.58,212.74,17149.0,212.73,213.02,212.58,212.74,17149.0
2017-12-12 12:40:00,212.81,213.58,212.69,213.41,38186.0,212.81,213.58,212.69,213.41,38186.0
2017-12-12 12:50:00,213.3,213.53,213.03,213.43,20731.0,213.3,213.53,213.03,213.43,20731.0
2017-12-12 13:00:00,213.42,213.42,212.54,212.59,6436.0,213.42,213.42,212.54,212.59,6436.0
2017-12-12 13:10:00,212.52,212.53,212.04,212.21,36244.0,212.52,212.53,212.04,212.21,36244.0
2017-12-12 13:20:00,212.24,212.45,211.66,212.14,37349.0,212.24,212.45,211.66,212.14,37349.0
2017-12-12 13:30:00,212.23,212.68,212.15,212.16,9257.0,212.23,212.68,212.15,212.16,9257.0
2017-12-12 13:40:00,212.37,212.53,212.04,212.3,18427.0,212.37,212.53,212.04,212.3,18427.0
2017-12-12 13:50:00,212.31,212.31,211.81,212.01,14619.0,212.31,212.31,211.81,212.01,14619.0
2017-12-12 14:00:00,211.99,212.07,211.47,211.47,9117.0,211.99,212.07,211.47,211.47,9117.0
2017-12-12 14:10:00,211.47,212.06,211.47,211.68,18363.0,211.47,212.06,211.47,211.68,18363.0
2017-12-12 14:20:00,211.59,211.88,210.72,211.64,34099.0,211.59,211.88,210.72,211.64,34099.0
2017-12-12 14:30:00,211.81,212.99,211.81,212.96,24584.0,211.81,212.99,211.81,212.96,24584.0
2017-12-12 14:40:00,213.03,213.06,212.47,212.78,30396.0,213.03,213.06,212.47,212.78,30396.0
2017-12-12 14:50:00,212.7,213.06,212.14,212.57,39360.0,212.7,213.06,212.14,212.57,39360.0
2017-12-12 15:00:00,212.49,212.7,212.19,212.63,30576.0,212.49,212.7,212.19,212.63,30576.0
2017-12-12 15:10:00,212.63,213.38,212.44,213.17,25323.0,212.63,213.38,212.44,213.17,25323.0
2017-12-12 15:20:00,213.08,213.88,213.07,213.83,22520.0,213.08,213.88,213.07,213.83,22520.0
2017-12-12 15:30:00,213.82,214.4,213.81,214.21,32784.0,213.82,214.4,213.81,214.21,32784.0
2017-12-12 15:40:00,214.17,214.7,214.06,214.43,36307.0,214.17,214.7,214.06,214.43,36307.0
2017-12-12 15:50:00,214.56,215.08,214.34,214.86,115149.0,214.56,215.08,214.34,214.86,115149.0
2017-12-13 09:30:00,215.76,215.76,214.35,215.0,24646.0,215.76,215.76,214.35,215.0,24646.0
2017-12-13 09:40:00,214.68,215.2,213.62,214.0,39078.0,214.68,215.2,213.62,214.0,39078.0
2017-12-13 09:50:00,214.11,215.07,213.23,214.93,29432.0,214.11,215.07,213.23,214.93,29432.0
2017-12-13 10:00:00,214.88,215.35,214.35,215.0,25048.0,214.88,215.35,214.35,215.0,25048.0
2017-12-13 10:10:00,215.0,216.19,214.43,216.05,38392.0,215.0,216.19,214.43,216.05,38392.0
2017-12-13 10:20:00,216.09,217.36,215.91,216.94,29881.0,216.09,217.36,215.91,216.94,29881.0
2017-12-13 10:30:00,216.99,217.29,215.72,216.11,26548.0,216.99,217.29,215.72,216.11,26548.0
2017-12-13 10:40:00,215.91,217.34,215.61,217.34,31064.0,215.91,217.34,215.61,217.34,31064.0
2017-12-13 10:50:00,217.17,217.47,215.87,215.88,8815.0,217.17,217.47,215.87,215.88,8815.0
2017-12-13 11:00:00,216.08,216.36,215.52,215.64,12374.0,216.08,216.36,215.52,215.64,12374.0
2017-12-13 11:10:00,215.8,215.92,215.06,215.51,11144.0,215.8,215.92,215.06,215.51,11144.0
2017-12-13 11:20:00,215.58,215.7,215.07,215.07,11291.0,215.58,215.7,215.07,215.07,11291.0
2017-12-13 11:30:00,215.19,215.66,215.0,215.55,10774.0,215.19,215.66,215.0,215.55,10774.0
2017-12-13 11:40:00,215.65,215.77,215.45,215.7,5920.0,215.65,215.77,215.45,215.7,5920.0
2017-12-13 11:50:00,215.7,215.7,215.0,215.45,16408.0,215.7,215.7,215.0,215.45,16408.0
2017-12-13 12:00:00,215.43,215.46,214.52,214.78,10926.0,215.43,215.46,214.52,214.78,10926.0
2017-12-13 12:10:00,214.86,214.88,214.34,214.88,17285.0,214.86,214.88,214.34,214.88,17285.0
2017-12-13 12:20:00,214.97,215.06,214.59,215.04,4650.0,214.97,215.06,214.59,215.04,4650.0
2017-12-13 12:30:00,214.87,215.05,213.87,214.03,24537.0,214.87,215.05,213.87,214.03,24537.0
2017-12-13 12:40:00,214.1,214.82,213.91,214.82,9270.0,214.1,214.82,213.91,214.82,9270.0
2017-12-13 12:50:00,214.74,215.09,214.18,214.48,13579.0,214.74,215.09,214.18,214.48,13579.0
2017-12-13 13:00:00,214.61,214.64,214.07,214.56,4991.0,214.61,214.64,214.07,214.56,4991.0
2017-12-13 13:10:00,214.58,214.81,214.44,214.48,6195.0,214.58,214.81,214.44,214.48,6195.0
2017-12-13 13:20:00,214.28,214.73,214.28,214.73,14565.0,214.28,214.73,214.28,214.73,14565.0
2017-12-13 13:30:00,214.87,214.87,214.47,214.74,9400.0,214.87,214.87,214.47,214.74,9400.0
2017-12-13 13:40:00,214.69,214.82,214.51,214.82,2792.0,214.69,214.82,214.51,214.82,2792.0
2017-12-13 13:50:00,214.67,214.97,214.6,214.8,6777.0,214.67,214.97,214.6,214.8,6777.0
2017-12-13 14:00:00,214.82,215.35,214.57,215.27,7537.0,214.82,215.35,214.57,215.27,7537.0
2017-12-13 14:10:00,215.31,215.31,214.66,214.73,9970.0,215.31,215.31,214.66,214.73,9970.0
2017-12-13 14:20:00,214.59,214.94,214.55,214.87,11828.0,214.59,214.94,214.55,214.87,11828.0
2017-12-13 14:30:00,215.0,215.18,214.58,214.65,30503.0,215.0,215.18,214.58,214.65,30503.0
2017-12-13 14:40:00,214.62,214.68,213.94,214.42,7660.0,214.62,214.68,213.94,214.42,7660.0
2017-12-13 14:50:00,214.43,214.67,214.24,214.65,20060.0,214.43,214.67,214.24,214.65,20060.0
2017-12-13 15:00:00,214.73,214.81,214.21,214.21,7094.0,214.73,214.81,214.21,214.21,7094.0
2017-12-13 15:10:00,214.21,214.5,214.2,214.28,6250.0,214.21,214.5,214.2,214.28,6250.0
2017-12-13 15:20:00,214.29,214.36,213.92,214.29,8837.0,214.29,214.36,213.92,214.29,8837.0
2017-12-13 15:30:00,214.25,214.34,213.92,214.01,10710.0,214.25,214.34,213.92,214.01,10710.0
2017-12-13 15:40:00,213.91,214.5,213.69,214.27,21460.0,213.91,214.5,213.69,214.27,21460.0
2017-12-13 15:50:00,214.23,215.14,214.2,215.03,105589.0,214.23,215.14,214.2,215.03,105589.0
2017-12-14 09:30:00,216.08,217.39,214.75,216.25,31006.0,216.08,217.39,214.75,216.25,31006.0
2017-12-14 09:40:00,216.66,216.67,215.55,216.07,13762.0,216.66,216.67,215.55,216.07,13762.0
2017-12-14 09:50:00,215.97,216.11,215.37,215.79,18019.0,215.97,216.11,215.37,215.79,18019.0
2017-12-14 10:00:00,215.7,216.39,215.69,216.23,12744.0,215.7,216.39,215.69,216.23,12744.0
2017-12-14 10:10:00,215.91,217.21,215.74,216.36,36936.0,215.91,217.21,215.74,216.36,36936.0
2017-12-14 10:20:00,216.28,216.45,215.85,216.11,15918.0,216.28,216.45,215.85,216.11,15918.0
2017-12-14 10:30:00,216.1,216.51,216.0,216.45,7304.0,216.1,216.51,216.0,216.45,7304.0
2017-12-14 10:40:00,216.35,218.2,216.34,217.87,22910.0,216.35,218.2,216.34,217.87,22910.0
2017-12-14 10:50:00,217.75,218.25,217.27,217.27,32605.0,217.75,218.25,217.27,217.27,32605.0
2017-12-14 11:00:00,217.03,217.29,216.9,217.17,7562.0,217.03,217.29,216.9,217.17,7562.0
2017-12-14 11:10:00,217.03,217.05,216.55,216.63,19409.0,217.03,217.05,216.55,216.63,19409.0
2017-12-14 11:20:00,216.57,216.95,215.92,216.47,39422.0,216.57,216.95,215.92,216.47,39422.0
2017-12-14 11:30:00,216.5,216.5,215.98,216.41,5991.0,216.5,216.5,215.98,216.41,5991.0
2017-12-14 11:40:00,216.31,217.03,216.27,216.79,8072.0,216.31,217.03,216.27,216.79,8072.0
2017-12-14 11:50:00,216.79,217.09,216.44,217.09,21982.0,216.79,217.09,216.44,217.09,21982.0
2017-12-14 12:00:00,217.1,217.38,216.58,216.73,3999.0,217.1,217.38,216.58,216.73,3999.0
2017-12-14 12:10:00,216.68,217.11,216.63,217.11,6102.0,216.68,217.11,216.63,217.11,6102.0
2017-12-14 12:20:00,216.98,217.37,216.85,216.85,6424.0,216.98,217.37,216.85,216.85,6424.0
2017-12-14 12:30:00,216.81,217.32,216.81,217.26,3381.0,216.81,217.32,216.81,217.26,3381.0
2017-12-14 12:40:00,217.28,217.68,217.14,217.22,5867.0,217.28,217.68,217.14,217.22,5867.0
2017-12-14 12:50:00,217.37,217.79,217.13,217.55,14279.0,217.37,217.79,217.13,217.55,14279.0
2017-12-14 13:00:00,217.55,217.95,217.55,217.62,11047.0,217.55,217.95,217.55,217.62,11047.0
2017-12-14 13:10:00,217.66,217.77,217.43,217.69,33052.0,217.66,217.77,217.43,217.69,33052.0
2017-12-14 13:20:00,217.63,217.76,217.55,217.68,6901.0,217.63,217.76,217.55,217.68,6901.0
2017-12-14 13:30:00,217.66,217.66,217.05,217.5,10285.0,217.66,217.66,217.05,217.5,10285.0
2017-12-14 13:40:00,217.47,217.74,217.47,217.62,13018.0,217.47,217.74,217.47,217.62,13018.0
2017-12-14 13:50:00,217.55,217.8,217.55,217.56,19459.0,217.55,217.8,217.55,217.56,19459.0
2017-12-14 14:00:00,217.58,217.85,217.34,217.48,16379.0,217.58,217.85,217.34,217.48,16379.0
2017-12-14 14:10:00,217.25,217.33,217.05,217.21,9324.0,217.25,217.33,217.05,217.21,9324.0
2017-12-14 14:20:00,217.13,217.14,216.19,216.5,16319.0,217.13,217.14,216.19,216.5,16319.0
2017-12-14 14:30:00,216.61,216.83,216.5,216.56,17965.0,216.61,216.83,216.5,216.56,17965.0
2017-12-14 14:40:00,216.58,216.89,216.5,216.82,13460.0,216.58,216.89,216.5,216.82,13460.0
2017-12-14 14:50:00,216.94,216.95,216.65,216.68,13202.0,216.94,216.95,216.65,216.68,13202.0
2017-12-14 15:00:00,216.73,216.99,216.53,216.86,8893.0,216.73,216.99,216.53,216.86,8893.0
2017-12-14 15:10:00,216.94,217.48,216.84,217.07,12941.0,216.94,217.48,216.84,217.07,12941.0
2017-12-14 15:20:00,217.02,217.37,217.02,217.18,6935.0,217.02,217.37,217.02,217.18,6935.0
2017-12-14 15:30:00,217.21,218.13,217.0,218.06,20398.0,217.21,218.13,217.0,218.06,20398.0
2017-12-14 15:40:00,218.06,218.27,217.67,217.75,20547.0,218.06,218.27,217.67,217.75,20547.0
2017-12-14 15:50:00,217.48,217.52,217.04,217.19,50159.0,217.48,217.52,217.04,217.19,50159.0
2017-12-15 09:30:00,218.37,219.14,217.33,217.52,90846.0,218.37,219.14,217.33,217.52,90846.0
2017-12-15 09:40:00,217.51,217.94,216.59,216.88,48583.0,217.51,217.94,216.59,216.88,48583.0
2017-12-15 09:50:00,216.88,217.13,216.01,216.83,19630.0,216.88,217.13,216.01,216.83,19630.0
2017-12-15 10:00:00,216.91,217.3,216.5,216.78,22072.0,216.91,217.3,216.5,216.78,22072.0
2017-12-15 10:10:00,216.77,218.7,216.69,218.09,17447.0,216.77,218.7,216.69,218.09,17447.0
2017-12-15 10:20:00,217.91,218.71,217.78,218.65,21123.0,217.91,218.71,217.78,218.65,21123.0
2017-12-15 10:30:00,218.56,218.93,218.1,218.53,22409.0,218.56,218.93,218.1,218.53,22409.0
2017-12-15 10:40:00,218.65,218.65,217.31,217.49,5775.0,218.65,218.65,217.31,217.49,5775.0
2017-12-15 10:50:00,217.59,217.66,216.96,217.19,10474.0,217.59,217.66,216.96,217.19,10474.0
2017-12-15 11:00:00,217.19,217.8,217.18,217.45,16946.0,217.19,217.8,217.18,217.45,16946.0
2017-12-15 11:10:00,217.42,217.71,217.01,217.08,16239.0,217.42,217.71,217.01,217.08,16239.0
2017-12-15 11:20:00,217.14,217.99,216.89,217.95,33683.0,217.14,217.99,216.89,217.95,33683.0
2017-12-15 11:30:00,217.85,218.06,217.51,217.69,14542.0,217.85,218.06,217.51,217.69,14542.0
2017-12-15 11:40:00,217.59,218.2,217.58,218.13,22699.0,217.59,218.2,217.58,218.13,22699.0
2017-12-15 11:50:00,218.12,218.23,217.76,218.03,18354.0,218.12,218.23,217.76,218.03,18354.0
2017-12-15 12:00:00,218.08,218.46,217.93,217.93,16349.0,218.08,218.46,217.93,217.93,16349.0
2017-12-15 12:10:00,217.89,218.01,217.71,217.79,7338.0,217.89,218.01,217.71,217.79,7338.0
2017-12-15 12:20:00,217.76,217.76,217.21,217.4,13915.0,217.76,217.76,217.21,217.4,13915.0
2017-12-15 12:30:00,217.29,217.85,217.29,217.67,11007.0,217.29,217.85,217.29,217.67,11007.0
2017-12-15 12:40:00,217.66,217.76,217.37,217.37,6776.0,217.66,217.76,217.37,217.37,6776.0
2017-12-15 12:50:00,217.28,217.33,216.98,216.99,9457.0,217.28,217.33,216.98,216.99,9457.0
2017-12-15 13:00:00,216.9,216.97,216.6,216.62,9473.0,216.9,216.97,216.6,216.62,9473.0
2017-12-15 13:10:00,216.57,216.81,216.5,216.67,18419.0,216.57,216.81,216.5,216.67,18419.0
2017-12-15 13:20:00,216.62,216.67,216.53,216.62,7259.0,216.62,216.67,216.53,216.62,7259.0
2017-12-15 13:30:00,216.66,216.79,216.53,216.62,8263.0,216.66,216.79,216.53,216.62,8263.0
2017-12-15 13:40:00,216.62,216.74,216.23,216.27,9935.0,216.62,216.74,216.23,216.27,9935.0
2017-12-15 13:50:00,216.28,216.85,216.09,216.63,20265.0,216.28,216.85,216.09,216.63,20265.0
2017-12-15 14:00:00,216.63,216.98,216.63,216.84,12622.0,216.63,216.98,216.63,216.84,12622.0
2017-12-15 14:10:00,216.87,217.55,216.8,217.33,32633.0,216.87,217.55,216.8,217.33,32633.0
2017-12-15 14:20:00,217.31,217.68,217.25,217.49,21166.0,217.31,217.68,217.25,217.49,21166.0
2017-12-15 14:30:00,217.43,218.08,217.38,218.08,15847.0,217.43,218.08,217.38,218.08,15847.0
2017-12-15 14:40:00,218.13,218.78,217.95,218.78,22846.0,218.13,218.78,217.95,218.78,22846.0
2017-12-15 14:50:00,218.79,219.25,218.77,219.0,20373.0,218.79,219.25,218.77,219.0,20373.0
2017-12-15 15:00:00,219.06,219.83,218.8,219.74,28976.0,219.06,219.83,218.8,219.74,28976.0
2017-12-15 15:10:00,219.84,220.1,219.53,219.8,27442.0,219.84,220.1,219.53,219.8,27442.0
2017-12-15 15:20:00,219.74,219.74,219.18,219.39,22765.0,219.74,219.74,219.18,219.39,22765.0
2017-12-15 15:30:00,219.43,219.5,219.09,219.36,38423.0,219.43,219.5,219.09,219.36,38423.0
2017-12-15 15:40:00,219.36,219.48,219.05,219.09,40295.0,219.36,219.48,219.05,219.09,40295.0
2017-12-15 15:50:00,219.09,219.18,217.99,218.3,155927.0,219.09,219.18,217.99,218.3,155927.0
2017-12-18 09:30:00,219.68,221.7,219.32,221.16,22569.0,219.68,221.7,219.32,221.16,22569.0
2017-12-18 09:40:00,221.19,221.89,220.71,221.55,23252.0,221.19,221.89,220.71,221.55,23252.0
2017-12-18 09:50:00,221.51,222.5,221.51,222.5,30937.0,221.51,222.5,221.51,222.5,30937.0
2017-12-18 10:00:00,222.47,222.8,221.94,222.19,31167.0,222.47,222.8,221.94,222.19,31167.0
2017-12-18 10:10:00,222.27,222.34,222.09,222.18,16157.0,222.27,222.34,222.09,222.18,16157.0
2017-12-18 10:20:00,222.16,222.31,222.09,222.23,10830.0,222.16,222.31,222.09,222.23,10830.0
2017-12-18 10:30:00,222.25,222.57,222.03,222.47,13974.0,222.25,222.57,222.03,222.47,13974.0
2017-12-18 10:40:00,222.4,223.06,222.23,223.06,11700.0,222.4,223.06,222.23,223.06,11700.0
2017-12-18 10:50:00,223.06,223.66,222.96,223.57,14585.0,223.06,223.66,222.96,223.57,14585.0
2017-12-18 11:00:00,223.53,223.61,223.06,223.08,16385.0,223.53,223.61,223.06,223.08,16385.0
2017-12-18 11:10:00,223.34,223.51,223.07,223.18,12361.0,223.34,223.51,223.07,223.18,12361.0
2017-12-18 11:20:00,223.21,223.61,223.16,223.3,9155.0,223.21,223.61,223.16,223.3,9155.0
2017-12-18 11:30:00,223.33,224.44,223.33,224.13,30990.0,223.33,224.44,223.33,224.13,30990.0
2017-12-18 11:40:00,224.04,224.05,223.13,223.45,26642.0,224.04,224.05,223.13,223.45,26642.0
2017-12-18 11:50:00,223.33,223.49,223.06,223.29,6551.0,223.33,223.49,223.06,223.29,6551.0
2017-12-18 12:00:00,223.11,223.57,223.06,223.22,7177.0,223.11,223.57,223.06,223.22,7177.0
2017-12-18 12:10:00,223.0,223.15,222.65,222.79,4201.0,223.0,223.15,222.65,222.79,4201.0
2017-12-18 12:20:00,222.81,222.85,222.45,222.51,3400.0,222.81,222.85,222.45,222.51,3400.0
2017-12-18 12:30:00,222.52,222.57,221.83,221.96,8033.0,222.52,222.57,221.83,221.96,8033.0
2017-12-18 12:40:00,222.05,222.61,222.05,222.12,7795.0,222.05,222.61,222.05,222.12,7795.0
2017-12-18 12:50:00,222.03,222.29,221.95,222.21,6763.0,222.03,222.29,221.95,222.21,6763.0
2017-12-18 13:00:00,222.21,222.24,221.79,222.07,4060.0,222.21,222.24,221.79,222.07,4060.0
2017-12-18 13:10:00,221.93,221.98,221.7,221.98,6610.0,221.93,221.98,221.7,221.98,6610.0
2017-12-18 13:20:00,222.02,222.37,221.92,222.37,8725.0,222.02,222.37,221.92,222.37,8725.0
2017-12-18 13:30:00,222.47,222.47,221.73,222.22,6062.0,222.47,222.47,221.73,222.22,6062.0
2017-12-18 13:40:00,222.23,222.25,222.01,222.08,4850.0,222.23,222.25,222.01,222.08,4850.0
2017-12-18 13:50:00,222.21,222.36,221.96,221.96,4255.0,222.21,222.36,221.96,221.96,4255.0
2017-12-18 14:00:00,221.97,222.05,221.68,221.88,6716.0,221.97,222.05,221.68,221.88,6716.0
2017-12-18 14:10:00,221.76,222.0,221.62,221.98,9722.0,221.76,222.0,221.62,221.98,9722.0
2017-12-18 14:20:00,221.99,222.56,221.99,222.55,8895.0,221.99,222.56,221.99,222.55,8895.0
2017-12-18 14:30:00,222.47,222.7,222.2,222.7,6302.0,222.47,222.7,222.2,222.7,6302.0
2017-12-18 14:40:00,222.68,223.4,222.52,223.22,14983.0,222.68,223.4,222.52,223.22,14983.0
2017-12-18 14:50:00,223.13,223.26,222.77,222.96,11843.0,223.13,223.26,222.77,222.96,11843.0
2017-12-18 15:00:00,222.96,223.21,222.9,223.07,8047.0,222.96,223.21,222.9,223.07,8047.0
2017-12-18 15:10:00,223.11,223.25,222.95,223.1,15527.0,223.11,223.25,222.95,223.1,15527.0
2017-12-18 15:20:00,223.1,223.29,222.99,223.0,14605.0,223.1,223.29,222.99,223.0,14605.0
2017-12-18 15:30:00,223.04,223.48,222.98,223.26,14089.0,223.04,223.48,222.98,223.26,14089.0
2017-12-18 15:40:00,223.35,223.66,222.66,222.66,27700.0,223.35,223.66,222.66,222.66,27700.0
2017-12-18 15:50:00,222.62,222.97,222.21,222.66,73733.0,222.62,222.97,222.21,222.66,73733.0
2017-12-19 09:30:00,227.41,230.8,225.91,226.12,63590.0,227.41,230.8,225.91,226.12,63590.0
2017-12-19 09:40:00,226.29,226.48,224.1,224.1,33289.0,226.29,226.48,224.1,224.1,33289.0
2017-12-19 09:50:00,224.12,225.77,223.92,225.17,34986.0,224.12,225.77,223.92,225.17,34986.0
2017-12-19 10:00:00,225.46,226.4,224.57,226.4,21442.0,225.46,226.4,224.57,226.4,21442.0
2017-12-19 10:10:00,226.24,227.9,226.24,227.16,35187.0,226.24,227.9,226.24,227.16,35187.0
2017-12-19 10:20:00,227.01,227.33,226.42,226.57,11777.0,227.01,227.33,226.42,226.57,11777.0
2017-12-19 10:30:00,226.65,228.37,226.62,227.95,34928.0,226.65,228.37,226.62,227.95,34928.0
2017-12-19 10:40:00,227.93,228.74,227.91,228.74,17032.0,227.93,228.74,227.91,228.74,17032.0
2017-12-19 10:50:00,228.67,229.08,228.36,228.36,21855.0,228.67,229.08,228.36,228.36,21855.0
2017-12-19 11:00:00,228.53,229.39,228.34,229.39,15253.0,228.53,229.39,228.34,229.39,15253.0
2017-12-19 11:10:00,229.4,229.93,229.05,229.92,22380.0,229.4,229.93,229.05,229.92,22380.0
2017-12-19 11:20:00,229.9,230.0,229.35,229.35,20919.0,229.9,230.0,229.35,229.35,20919.0
2017-12-19 11:30:00,229.3,229.95,229.28,229.41,8120.0,229.3,229.95,229.28,229.41,8120.0
2017-12-19 11:40:00,229.52,229.52,229.06,229.32,11194.0,229.52,229.52,229.06,229.32,11194.0
2017-12-19 11:50:00,229.29,229.47,228.94,229.36,8980.0,229.29,229.47,228.94,229.36,8980.0
2017-12-19 12:00:00,229.21,229.28,228.3,228.79,25365.0,229.21,229.28,228.3,228.79,25365.0
2017-12-19 12:10:00,228.58,228.77,228.34,228.34,6194.0,228.58,228.77,228.34,228.34,6194.0
2017-12-19 12:20:00,228.39,228.74,227.91,228.23,10264.0,228.39,228.74,227.91,228.23,10264.0
2017-12-19 12:30:00,228.15,228.88,227.59,228.88,11124.0,228.15,228.88,227.59,228.88,11124.0
2017-12-19 12:40:00,228.79,228.79,228.01,228.27,10368.0,228.79,228.79,228.01,228.27,10368.0
2017-12-19 12:50:00,228.14,228.63,228.1,228.41,20082.0,228.14,228.63,228.1,228.41,20082.0
2017-12-19 13:00:00,228.44,228.73,228.36,228.72,7509.0,228.44,228.73,228.36,228.72,7509.0
2017-12-19 13:10:00,228.62,228.74,228.48,228.6,5087.0,228.62,228.74,228.48,228.6,5087.0
2017-12-19 13:20:00,228.6,228.95,228.54,228.78,9347.0,228.6,228.95,228.54,228.78,9347.0
2017-12-19 13:30:00,228.76,229.2,228.54,228.68,9522.0,228.76,229.2,228.54,228.68,9522.0
2017-12-19 13:40:00,228.68,228.68,228.07,228.1,4408.0,228.68,228.68,228.07,228.1,4408.0
2017-12-19 13:50:00,228.1,228.68,228.05,228.68,8367.0,228.1,228.68,228.05,228.68,8367.0
2017-12-19 14:00:00,228.72,228.79,228.22,228.22,11952.0,228.72,228.79,228.22,228.22,11952.0
2017-12-19 14:10:00,228.36,228.7,228.34,228.43,13934.0,228.36,228.7,228.34,228.43,13934.0
2017-12-19 14:20:00,228.44,228.57,228.07,228.15,21703.0,228.44,228.57,228.07,228.15,21703.0
2017-12-19 14:30:00,228.15,228.37,227.79,228.06,23519.0,228.15,228.37,227.79,228.06,23519.0
2017-12-19 14:40:00,228.06,228.08,227.15,227.7,27520.0,228.06,228.08,227.15,227.7,27520.0
2017-12-19 14:50:00,227.64,228.26,227.58,228.26,14441.0,227.64,228.26,227.58,228.26,14441.0
2017-12-19 15:00:00,228.19,228.41,227.83,228.05,95047.0,228.19,228.41,227.83,228.05,95047.0
2017-12-19 15:10:00,227.95,228.23,227.78,228.23,24955.0,227.95,228.23,227.78,228.23,24955.0
2017-12-19 15:20:00,228.26,228.87,228.15,228.84,17293.0,228.26,228.87,228.15,228.84,17293.0
2017-12-19 15:30:00,228.84,229.28,228.27,228.28,33531.0,228.84,229.28,228.27,228.28,33531.0
2017-12-19 15:40:00,228.24,228.39,228.06,228.09,38840.0,228.24,228.39,228.06,228.09,38840.0
2017-12-19 15:50:00,228.11,228.11,227.42,227.47,70096.0,228.11,228.11,227.42,227.47,70096.0
2017-12-20 09:30:00,228.49,230.89,228.0,228.0,26939.0,228.49,230.89,228.0,228.0,26939.0
2017-12-20 09:40:00,227.9,228.19,226.72,227.56,10203.0,227.9,228.19,226.72,227.56,10203.0
2017-12-20 09:50:00,227.35,227.69,226.41,227.69,9975.0,227.35,227.69,226.41,227.69,9975.0
2017-12-20 10:00:00,227.44,227.54,226.47,226.72,9617.0,227.44,227.54,226.47,226.72,9617.0
2017-12-20 10:10:00,226.72,226.81,225.34,225.86,16130.0,226.72,226.81,225.34,225.86,16130.0
2017-12-20 10:20:00,225.86,227.07,225.65,226.58,10745.0,225.86,227.07,225.65,226.58,10745.0
2017-12-20 10:30:00,226.41,226.49,225.79,225.94,11172.0,226.41,226.49,225.79,225.94,11172.0
2017-12-20 10:40:00,225.77,226.7,225.77,226.65,12474.0,225.77,226.7,225.77,226.65,12474.0
2017-12-20 10:50:00,226.55,226.58,225.94,226.12,77804.0,226.55,226.58,225.94,226.12,77804.0
2017-12-20 11:00:00,226.01,226.1,225.73,225.78,6437.0,226.01,226.1,225.73,225.78,6437.0
2017-12-20 11:10:00,225.7,226.1,225.64,225.83,17907.0,225.7,226.1,225.64,225.83,17907.0
2017-12-20 11:20:00,225.81,226.23,225.69,225.99,17867.0,225.81,226.23,225.69,225.99,17867.0
2017-12-20 11:30:00,226.05,226.19,225.82,225.93,16362.0,226.05,226.19,225.82,225.93,16362.0
2017-12-20 11:40:00,225.95,225.99,224.24,224.84,54228.0,225.95,225.99,224.24,224.84,54228.0
2017-12-20 11:50:00,224.64,224.85,224.21,224.35,3380.0,224.64,224.85,224.21,224.35,3380.0
2017-12-20 12:00:00,224.3,224.76,224.23,224.64,10233.0,224.3,224.76,224.23,224.64,10233.0
2017-12-20 12:10:00,224.64,224.96,224.53,224.74,6524.0,224.64,224.96,224.53,224.74,6524.0
2017-12-20 12:20:00,224.75,225.98,224.75,225.76,18374.0,224.75,225.98,224.75,225.76,18374.0
2017-12-20 12:30:00,225.84,226.64,225.83,226.17,21632.0,225.84,226.64,225.83,226.17,21632.0
2017-12-20 12:40:00,226.25,227.02,225.94,226.91,17324.0,226.25,227.02,225.94,226.91,17324.0
2017-12-20 12:50:00,226.91,226.97,226.6,226.68,6028.0,226.91,226.97,226.6,226.68,6028.0
2017-12-20 13:00:00,226.56,226.83,226.25,226.83,5412.0,226.56,226.83,226.25,226.83,5412.0
2017-12-20 13:10:00,226.76,227.05,226.62,226.84,12091.0,226.76,227.05,226.62,226.84,12091.0
2017-12-20 13:20:00,226.9,227.11,226.83,226.92,3786.0,226.9,227.11,226.83,226.92,3786.0
2017-12-20 13:30:00,227.02,227.05,226.3,226.45,4629.0,227.02,227.05,226.3,226.45,4629.0
2017-12-20 13:40:00,226.41,226.7,226.37,226.68,4450.0,226.41,226.7,226.37,226.68,4450.0
2017-12-20 13:50:00,226.64,226.67,226.0,226.08,11890.0,226.64,226.67,226.0,226.08,11890.0
2017-12-20 14:00:00,226.13,226.4,225.96,226.4,11396.0,226.13,226.4,225.96,226.4,11396.0
2017-12-20 14:10:00,226.31,226.34,225.94,226.11,17223.0,226.31,226.34,225.94,226.11,17223.0
2017-12-20 14:20:00,226.17,226.48,225.97,226.31,11080.0,226.17,226.48,225.97,226.31,11080.0
2017-12-20 14:30:00,226.29,226.69,225.27,225.38,46260.0,226.29,226.69,225.27,225.38,46260.0
2017-12-20 14:40:00,225.39,225.62,225.06,225.11,18201.0,225.39,225.62,225.06,225.11,18201.0
2017-12-20 14:50:00,225.15,225.57,224.39,224.79,20686.0,225.15,225.57,224.39,224.79,20686.0
2017-12-20 15:00:00,224.95,225.57,224.77,225.3,10072.0,224.95,225.57,224.77,225.3,10072.0
2017-12-20 15:10:00,225.24,225.66,225.15,225.47,10843.0,225.24,225.66,225.15,225.47,10843.0
2017-12-20 15:20:00,225.42,225.42,224.84,225.17,12128.0,225.42,225.42,224.84,225.17,12128.0
2017-12-20 15:30:00,225.18,225.35,224.98,225.33,34474.0,225.18,225.35,224.98,225.33,34474.0
2017-12-20 15:40:00,225.33,225.75,225.32,225.69,26536.0,225.33,225.75,225.32,225.69,26536.0
2017-12-20 15:50:00,225.66,226.3,225.59,226.0,61874.0,225.66,226.3,225.59,226.0,61874.0
2017-12-21 09:30:00,226.29,227.98,225.93,227.22,26355.0,226.29,227.98,225.93,227.22,26355.0
2017-12-21 09:40:00,227.18,227.35,226.54,227.27,25271.0,227.18,227.35,226.54,227.27,25271.0
2017-12-21 09:50:00,227.19,227.33,226.67,227.21,6733.0,227.19,227.33,226.67,227.21,6733.0
2017-12-21 10:00:00,227.35,227.62,227.0,227.52,16451.0,227.35,227.62,227.0,227.52,16451.0
2017-12-21 10:10:00,227.53,227.89,227.39,227.89,6894.0,227.53,227.89,227.39,227.89,6894.0
2017-12-21 10:20:00,227.8,228.05,227.71,228.05,8035.0,227.8,228.05,227.71,228.05,8035.0
2017-12-21 10:30:00,228.06,228.99,227.95,228.68,16457.0,228.06,228.99,227.95,228.68,16457.0
2017-12-21 10:40:00,228.67,229.53,228.67,229.45,33712.0,228.67,229.53,228.67,229.45,33712.0
2017-12-21 10:50:00,229.44,229.51,228.39,228.66,17292.0,229.44,229.51,228.39,228.66,17292.0
2017-12-21 11:00:00,228.65,228.93,228.28,228.75,28980.0,228.65,228.93,228.28,228.75,28980.0
2017-12-21 11:10:00,228.83,228.84,228.21,228.4,10888.0,228.83,228.84,228.21,228.4,10888.0
2017-12-21 11:20:00,228.39,229.03,228.31,228.95,17382.0,228.39,229.03,228.31,228.95,17382.0
2017-12-21 11:30:00,228.94,228.94,228.47,228.73,10832.0,228.94,228.94,228.47,228.73,10832.0
2017-12-21 11:40:00,228.87,228.94,228.3,228.3,8600.0,228.87,228.94,228.3,228.3,8600.0
2017-12-21 11:50:00,228.3,228.63,227.72,227.87,19191.0,228.3,228.63,227.72,227.87,19191.0
2017-12-21 12:00:00,227.94,228.14,227.72,227.97,10323.0,227.94,228.14,227.72,227.97,10323.0
2017-12-21 12:10:00,227.96,227.96,227.67,227.9,12040.0,227.96,227.96,227.67,227.9,12040.0
2017-12-21 12:20:00,228.0,228.42,227.73,227.83,14650.0,228.0,228.42,227.73,227.83,14650.0
2017-12-21 12:30:00,227.87,228.17,227.74,227.77,14780.0,227.87,228.17,227.74,227.77,14780.0
2017-12-21 12:40:00,227.76,228.02,227.67,228.02,8206.0,227.76,228.02,227.67,228.02,8206.0
2017-12-21 12:50:00,228.01,228.25,227.85,228.05,14677.0,228.01,228.25,227.85,228.05,14677.0
2017-12-21 13:00:00,228.0,228.99,228.0,228.91,38739.0,228.0,228.99,228.0,228.91,38739.0
2017-12-21 13:10:00,228.91,228.97,228.39,228.45,36908.0,228.91,228.97,228.39,228.45,36908.0
2017-12-21 13:20:00,228.41,228.46,228.01,228.37,71141.0,228.41,228.46,228.01,228.37,71141.0
2017-12-21 13:30:00,228.3,228.44,227.5,227.56,38844.0,228.3,228.44,227.5,227.56,38844.0
2017-12-21 13:40:00,227.7,227.8,227.23,227.25,31018.0,227.7,227.8,227.23,227.25,31018.0
2017-12-21 13:50:00,227.25,228.09,227.25,228.09,33540.0,227.25,228.09,227.25,228.09,33540.0
2017-12-21 14:00:00,228.09,228.09,227.64,227.76,30796.0,228.09,228.09,227.64,227.76,30796.0
2017-12-21 14:10:00,227.76,228.07,227.67,228.07,27224.0,227.76,228.07,227.67,228.07,27224.0
2017-12-21 14:20:00,227.92,228.2,227.92,228.07,30238.0,227.92,228.2,227.92,228.07,30238.0
2017-12-21 14:30:00,228.14,228.47,228.0,228.31,44335.0,228.14,228.47,228.0,228.31,44335.0
2017-12-21 14:40:00,228.33,228.37,227.73,227.8,58626.0,228.33,228.37,227.73,227.8,58626.0
2017-12-21 14:50:00,227.85,228.14,227.76,228.1,46927.0,227.85,228.14,227.76,228.1,46927.0
2017-12-21 15:00:00,228.1,228.38,227.81,228.3,62717.0,228.1,228.38,227.81,228.3,62717.0
2017-12-21 15:10:00,228.32,228.36,227.92,228.33,64304.0,228.32,228.36,227.92,228.33,64304.0
2017-12-21 15:20:00,228.33,228.96,228.32,228.96,101723.0,228.33,228.96,228.32,228.96,101723.0
2017-12-21 15:30:00,228.94,229.58,228.74,229.27,48846.0,228.94,229.58,228.74,229.27,48846.0
2017-12-21 15:40:00,229.23,229.26,228.2,228.28,51429.0,229.23,229.26,228.2,228.28,51429.0
2017-12-21 15:50:00,228.23,228.89,228.11,228.58,51426.0,228.23,228.89,228.11,228.58,51426.0
2017-12-22 09:30:00,229.29,229.56,225.93,225.94,70764.0,229.29,229.56,225.93,225.94,70764.0
2017-12-22 09:40:00,226.0,226.38,224.91,225.06,29165.0,226.0,226.38,224.91,225.06,29165.0
2017-12-22 09:50:00,225.06,225.84,224.86,225.19,45922.0,225.06,225.84,224.86,225.19,45922.0
2017-12-22 10:00:00,225.21,225.23,224.92,225.17,14380.0,225.21,225.23,224.92,225.17,14380.0
2017-12-22 10:10:00,225.15,226.68,225.14,226.5,11160.0,225.15,226.68,225.14,226.5,11160.0
2017-12-22 10:20:00,226.62,227.42,226.0,226.37,19352.0,226.62,227.42,226.0,226.37,19352.0
2017-12-22 10:30:00,226.31,226.63,226.14,226.22,12342.0,226.31,226.63,226.14,226.22,12342.0
2017-12-22 10:40:00,226.13,226.83,226.13,226.59,16551.0,226.13,226.83,226.13,226.59,16551.0
2017-12-22 10:50:00,226.76,226.96,225.78,225.87,13045.0,226.76,226.96,225.78,225.87,13045.0
2017-12-22 11:00:00,225.88,226.23,225.42,226.04,57661.0,225.88,226.23,225.42,226.04,57661.0
2017-12-22 11:10:00,225.93,226.72,225.93,226.4,20508.0,225.93,226.72,225.93,226.4,20508.0
2017-12-22 11:20:00,226.43,226.6,226.1,226.28,10754.0,226.43,226.6,226.1,226.28,10754.0
2017-12-22 11:30:00,226.36,226.55,226.0,226.08,4400.0,226.36,226.55,226.0,226.08,4400.0
2017-12-22 11:40:00,226.09,226.15,225.39,225.4,9200.0,226.09,226.15,225.39,225.4,9200.0
2017-12-22 11:50:00,225.4,225.45,224.81,225.01,14666.0,225.4,225.45,224.81,225.01,14666.0
2017-12-22 12:00:00,225.08,225.08,224.73,224.99,10826.0,225.08,225.08,224.73,224.99,10826.0
2017-12-22 12:10:00,225.01,225.13,224.88,225.02,5758.0,225.01,225.13,224.88,225.02,5758.0
2017-12-22 12:20:00,224.95,225.63,224.92,225.62,11117.0,224.95,225.63,224.92,225.62,11117.0
2017-12-22 12:30:00,225.62,225.83,225.46,225.48,9863.0,225.62,225.83,225.46,225.48,9863.0
2017-12-22 12:40:00,225.49,225.52,225.12,225.44,7042.0,225.49,225.52,225.12,225.44,7042.0
2017-12-22 12:50:00,225.27,225.27,224.94,224.94,2926.0,225.27,225.27,224.94,224.94,2926.0
2017-12-22 13:00:00,224.95,225.2,224.87,225.11,7740.0,224.95,225.2,224.87,225.11,7740.0
2017-12-22 13:10:00,225.03,225.24,225.0,225.1,5350.0,225.03,225.24,225.0,225.1,5350.0
2017-12-22 13:20:00,225.1,225.19,224.89,225.19,9462.0,225.1,225.19,224.89,225.19,9462.0
2017-12-22 13:30:00,225.12,225.22,224.93,224.93,2294.0,225.12,225.22,224.93,224.93,2294.0
2017-12-22 13:40:00,224.94,225.52,224.86,225.46,11143.0,224.94,225.52,224.86,225.46,11143.0
2017-12-22 13:50:00,225.35,225.44,225.21,225.21,5831.0,225.35,225.44,225.21,225.21,5831.0
2017-12-22 14:00:00,225.19,225.29,225.01,225.16,5123.0,225.19,225.29,225.01,225.16,5123.0
2017-12-22 14:10:00,225.12,225.3,225.11,225.2,6284.0,225.12,225.3,225.11,225.2,6284.0
2017-12-22 14:20:00,225.19,225.28,224.92,225.19,16700.0,225.19,225.28,224.92,225.19,16700.0
2017-12-22 14:30:00,225.19,225.63,225.18,225.54,8216.0,225.19,225.63,225.18,225.54,8216.0
2017-12-22 14:40:00,225.56,225.69,225.51,225.64,3882.0,225.56,225.69,225.51,225.64,3882.0
2017-12-22 14:50:00,225.63,226.33,225.63,226.2,13931.0,225.63,226.33,225.63,226.2,13931.0
2017-12-22 15:00:00,226.14,226.4,225.53,226.31,43006.0,226.14,226.4,225.53,226.31,43006.0
2017-12-22 15:10:00,226.3,226.68,226.05,226.29,66657.0,226.3,226.68,226.05,226.29,66657.0
2017-12-22 15:20:00,226.3,226.51,226.15,226.21,46068.0,226.3,226.51,226.15,226.21,46068.0
2017-12-22 15:30:00,226.21,226.65,226.21,226.46,61829.0,226.21,226.65,226.21,226.46,61829.0
2017-12-22 15:40:00,226.46,226.68,226.26,226.6,67666.0,226.46,226.68,226.26,226.6,67666.0
2017-12-22 15:50:00,226.6,226.6,226.09,226.26,120429.0,226.6,226.6,226.09,226.26,120429.0
2017-12-26 09:30:00,227.74,228.96,226.83,228.96,23773.0,227.74,228.96,226.83,228.96,23773.0
2017-12-26 09:40:00,228.81,229.97,228.81,229.89,9297.0,228.81,229.97,228.81,229.89,9297.0
2017-12-26 09:50:00,229.59,229.6,228.81,229.07,11909.0,229.59,229.6,228.81,229.07,11909.0
2017-12-26 10:00:00,228.89,229.68,228.88,229.43,24815.0,228.89,229.68,228.88,229.43,24815.0
2017-12-26 10:10:00,229.43,229.68,229.4,229.5,28127.0,229.43,229.68,229.4,229.5,28127.0
2017-12-26 10:20:00,229.5,229.5,228.82,228.82,21002.0,229.5,229.5,228.82,228.82,21002.0
2017-12-26 10:30:00,228.82,229.45,228.82,229.28,29004.0,228.82,229.45,228.82,229.28,29004.0
2017-12-26 10:40:00,229.29,229.31,228.65,228.65,41990.0,229.29,229.31,228.65,228.65,41990.0
2017-12-26 10:50:00,228.64,228.91,228.15,228.5,27436.0,228.64,228.91,228.15,228.5,27436.0
2017-12-26 11:00:00,228.5,228.65,227.62,227.82,33187.0,228.5,228.65,227.62,227.82,33187.0
2017-12-26 11:10:00,227.82,227.82,226.48,226.68,73258.0,227.82,227.82,226.48,226.68,73258.0
2017-12-26 11:20:00,226.7,226.83,225.56,226.39,67255.0,226.7,226.83,225.56,226.39,67255.0
2017-12-26 11:30:00,226.46,226.8,225.78,225.81,41398.0,226.46,226.8,225.78,225.81,41398.0
2017-12-26 11:40:00,225.85,225.88,225.13,225.24,43201.0,225.85,225.88,225.13,225.24,43201.0
2017-12-26 11:50:00,225.23,225.96,224.34,225.76,76374.0,225.23,225.96,224.34,225.76,76374.0
2017-12-26 12:00:00,225.93,226.22,224.89,224.89,51912.0,225.93,226.22,224.89,224.89,51912.0
2017-12-26 12:10:00,224.91,226.6,224.87,226.56,58613.0,224.91,226.6,224.87,226.56,58613.0
2017-12-26 12:20:00,226.48,227.17,226.06,227.12,45805.0,226.48,227.17,226.06,227.12,45805.0
2017-12-26 12:30:00,227.14,227.31,226.04,226.32,40602.0,227.14,227.31,226.04,226.32,40602.0
2017-12-26 12:40:00,226.32,226.37,225.76,225.86,48768.0,226.32,226.37,225.76,225.86,48768.0
2017-12-26 12:50:00,225.76,226.28,225.59,226.07,33762.0,225.76,226.28,225.59,226.07,33762.0
2017-12-26 13:00:00,226.09,226.29,225.38,225.53,49990.0,226.09,226.29,225.38,225.53,49990.0
2017-12-26 13:10:00,225.53,225.82,225.33,225.78,41596.0,225.53,225.82,225.33,225.78,41596.0
2017-12-26 13:20:00,225.74,226.44,225.51,226.22,46234.0,225.74,226.44,225.51,226.22,46234.0
2017-12-26 13:30:00,226.22,226.94,226.21,226.69,31759.0,226.22,226.94,226.21,226.69,31759.0
2017-12-26 13:40:00,226.69,227.43,226.63,227.35,29121.0,226.69,227.43,226.63,227.35,29121.0
2017-12-26 13:50:00,227.3,227.63,227.12,227.63,24866.0,227.3,227.63,227.12,227.63,24866.0
2017-12-26 14:00:00,227.63,227.81,227.11,227.11,5875.0,227.63,227.81,227.11,227.11,5875.0
2017-12-26 14:10:00,227.19,227.21,226.89,226.89,6350.0,227.19,227.21,226.89,226.89,6350.0
2017-12-26 14:20:00,226.76,226.91,226.37,226.53,4356.0,226.76,226.91,226.37,226.53,4356.0
2017-12-26 14:30:00,226.63,226.63,226.14,226.17,4165.0,226.63,226.63,226.14,226.17,4165.0
2017-12-26 14:40:00,226.25,226.25,225.98,226.2,4925.0,226.25,226.25,225.98,226.2,4925.0
2017-12-26 14:50:00,226.27,226.62,226.06,226.47,3529.0,226.27,226.62,226.06,226.47,3529.0
2017-12-26 15:00:00,226.42,226.77,226.31,226.71,4430.0,226.42,226.77,226.31,226.71,4430.0
2017-12-26 15:10:00,226.68,226.68,226.32,226.32,4589.0,226.68,226.68,226.32,226.32,4589.0
2017-12-26 15:20:00,226.32,226.44,226.13,226.13,4366.0,226.32,226.44,226.13,226.13,4366.0
2017-12-26 15:30:00,226.13,226.46,226.05,226.42,8560.0,226.13,226.46,226.05,226.42,8560.0
2017-12-26 15:40:00,226.35,226.35,226.17,226.26,8642.0,226.35,226.35,226.17,226.26,8642.0
2017-12-26 15:50:00,226.28,226.69,226.28,226.63,29187.0,226.28,226.69,226.28,226.63,29187.0
2017-12-27 09:30:00,226.49,227.66,225.54,225.54,13335.0,226.49,227.66,225.54,225.54,13335.0
2017-12-27 09:40:00,225.46,225.61,224.6,224.77,14649.0,225.46,225.61,224.6,224.77,14649.0
2017-12-27 09:50:00,224.7,225.22,224.68,225.07,24188.0,224.7,225.22,224.68,225.07,24188.0
2017-12-27 10:00:00,225.13,226.0,225.04,225.71,12389.0,225.13,226.0,225.04,225.71,12389.0
2017-12-27 10:10:00,225.9,225.9,225.33,225.53,8509.0,225.9,225.9,225.33,225.53,8509.0
2017-12-27 10:20:00,225.52,225.59,225.35,225.37,4062.0,225.52,225.59,225.35,225.37,4062.0
2017-12-27 10:30:00,225.25,225.25,224.95,224.95,2400.0,225.25,225.25,224.95,224.95,2400.0
2017-12-27 10:40:00,224.95,225.3,224.89,225.3,10207.0,224.95,225.3,224.89,225.3,10207.0
2017-12-27 10:50:00,225.36,225.83,225.35,225.55,4600.0,225.36,225.83,225.35,225.55,4600.0
2017-12-27 11:00:00,225.62,225.76,225.45,225.73,4025.0,225.62,225.76,225.45,225.73,4025.0
2017-12-27 11:10:00,225.64,225.73,225.28,225.46,4622.0,225.64,225.73,225.28,225.46,4622.0
2017-12-27 11:20:00,225.43,225.59,225.06,225.5,16312.0,225.43,225.59,225.06,225.5,16312.0
2017-12-27 11:30:00,225.32,225.52,225.28,225.4,3468.0,225.32,225.52,225.28,225.4,3468.0
2017-12-27 11:40:00,225.36,225.52,225.24,225.52,4000.0,225.36,225.52,225.24,225.52,4000.0
2017-12-27 11:50:00,225.52,225.79,225.52,225.59,4416.0,225.52,225.79,225.52,225.59,4416.0
2017-12-27 12:00:00,225.62,225.66,225.36,225.64,3050.0,225.62,225.66,225.36,225.64,3050.0
2017-12-27 12:10:00,225.59,225.64,225.42,225.43,5089.0,225.59,225.64,225.42,225.43,5089.0
2017-12-27 12:20:00,225.38,225.58,225.37,225.58,5000.0,225.38,225.58,225.37,225.58,5000.0
2017-12-27 12:30:00,225.52,225.59,225.5,225.56,3700.0,225.52,225.59,225.5,225.56,3700.0
2017-12-27 12:40:00,225.5,225.57,225.49,225.55,1520.0,225.5,225.57,225.49,225.55,1520.0
2017-12-27 12:50:00,225.54,225.62,225.49,225.55,4362.0,225.54,225.62,225.49,225.55,4362.0
2017-12-27 13:00:00,225.48,225.59,225.38,225.44,8091.0,225.48,225.59,225.38,225.44,8091.0
2017-12-27 13:10:00,225.36,225.5,225.31,225.45,8171.0,225.36,225.5,225.31,225.45,8171.0
2017-12-27 13:20:00,225.45,225.45,225.14,225.31,6000.0,225.45,225.45,225.14,225.31,6000.0
2017-12-27 13:30:00,225.31,225.45,225.3,225.34,5547.0,225.31,225.45,225.3,225.34,5547.0
2017-12-27 13:40:00,225.33,225.49,225.1,225.49,10757.0,225.33,225.49,225.1,225.49,10757.0
2017-12-27 13:50:00,225.42,225.42,225.08,225.18,5800.0,225.42,225.42,225.08,225.18,5800.0
2017-12-27 14:00:00,225.18,225.38,225.17,225.25,4894.0,225.18,225.38,225.17,225.25,4894.0
2017-12-27 14:10:00,225.33,225.53,225.27,225.52,5100.0,225.33,225.53,225.27,225.52,5100.0
2017-12-27 14:20:00,225.48,225.8,225.42,225.8,5169.0,225.48,225.8,225.42,225.8,5169.0
2017-12-27 14:30:00,225.81,225.95,225.71,225.95,6364.0,225.81,225.95,225.71,225.95,6364.0
2017-12-27 14:40:00,225.96,226.35,225.82,225.99,18943.0,225.96,226.35,225.82,225.99,18943.0
2017-12-27 14:50:00,225.91,226.02,225.77,225.9,5015.0,225.91,226.02,225.77,225.9,5015.0
2017-12-27 15:00:00,225.81,225.88,225.15,225.15,6385.0,225.81,225.88,225.15,225.15,6385.0
2017-12-27 15:10:00,225.15,225.54,225.05,225.54,11475.0,225.15,225.54,225.05,225.54,11475.0
2017-12-27 15:20:00,225.55,225.67,225.11,225.35,7100.0,225.55,225.67,225.11,225.35,7100.0
2017-12-27 15:30:00,225.37,225.63,225.36,225.62,10045.0,225.37,225.63,225.36,225.62,10045.0
2017-12-27 15:40:00,225.64,225.76,225.42,225.5,11434.0,225.64,225.76,225.42,225.5,11434.0
2017-12-27 15:50:00,225.7,225.78,225.32,225.65,34334.0,225.7,225.78,225.32,225.65,34334.0
2017-12-28 09:30:00,225.27,225.6,223.34,223.91,22385.0,225.27,225.6,223.34,223.91,22385.0
2017-12-28 09:40:00,224.01,224.37,223.81,223.9,3106.0,224.01,224.37,223.81,223.9,3106.0
2017-12-28 09:50:00,223.93,224.24,223.52,223.79,10232.0,223.93,224.24,223.52,223.79,10232.0
2017-12-28 10:00:00,223.85,224.05,223.68,223.77,12161.0,223.85,224.05,223.68,223.77,12161.0
2017-12-28 10:10:00,223.88,224.2,223.78,224.19,4426.0,223.88,224.2,223.78,224.19,4426.0
2017-12-28 10:20:00,224.06,224.33,223.61,223.77,19753.0,224.06,224.33,223.61,223.77,19753.0
2017-12-28 10:30:00,223.63,223.99,223.23,223.25,4727.0,223.63,223.99,223.23,223.25,4727.0
2017-12-28 10:40:00,223.29,223.54,223.0,223.39,21075.0,223.29,223.54,223.0,223.39,21075.0
2017-12-28 10:50:00,223.47,223.82,223.16,223.74,26360.0,223.47,223.82,223.16,223.74,26360.0
2017-12-28 11:00:00,223.82,223.88,223.43,223.88,21598.0,223.82,223.88,223.43,223.88,21598.0
2017-12-28 11:10:00,223.97,223.99,223.53,223.8,4803.0,223.97,223.99,223.53,223.8,4803.0
2017-12-28 11:20:00,223.86,224.65,223.86,224.26,9043.0,223.86,224.65,223.86,224.26,9043.0
2017-12-28 11:30:00,224.24,224.44,224.01,224.16,5084.0,224.24,224.44,224.01,224.16,5084.0
2017-12-28 11:40:00,224.21,224.52,224.06,224.41,5625.0,224.21,224.52,224.06,224.41,5625.0
2017-12-28 11:50:00,224.41,224.8,224.36,224.68,4429.0,224.41,224.8,224.36,224.68,4429.0
2017-12-28 12:00:00,224.53,224.62,224.4,224.43,5970.0,224.53,224.62,224.4,224.43,5970.0
2017-12-28 12:10:00,224.4,224.63,224.4,224.58,4100.0,224.4,224.63,224.4,224.58,4100.0
2017-12-28 12:20:00,224.44,224.51,224.2,224.35,3476.0,224.44,224.51,224.2,224.35,3476.0
2017-12-28 12:30:00,224.46,224.52,224.28,224.43,4700.0,224.46,224.52,224.28,224.43,4700.0
2017-12-28 12:40:00,224.43,224.74,224.31,224.72,4267.0,224.43,224.74,224.31,224.72,4267.0
2017-12-28 12:50:00,224.4,224.67,224.4,224.4,2123.0,224.4,224.67,224.4,224.4,2123.0
2017-12-28 13:00:00,224.54,224.68,224.4,224.4,6551.0,224.54,224.68,224.4,224.4,6551.0
2017-12-28 13:10:00,224.4,224.73,224.4,224.73,4300.0,224.4,224.73,224.4,224.73,4300.0
2017-12-28 13:20:00,224.77,224.78,224.51,224.63,1555.0,224.77,224.78,224.51,224.63,1555.0
2017-12-28 13:30:00,224.67,224.74,224.47,224.47,5914.0,224.67,224.74,224.47,224.47,5914.0
2017-12-28 13:40:00,224.5,224.68,224.5,224.66,1950.0,224.5,224.68,224.5,224.66,1950.0
2017-12-28 13:50:00,224.55,224.68,224.5,224.68,2801.0,224.55,224.68,224.5,224.68,2801.0
2017-12-28 14:00:00,224.6,224.77,224.51,224.75,3746.0,224.6,224.77,224.51,224.75,3746.0
2017-12-28 14:10:00,224.69,225.11,224.69,225.11,4619.0,224.69,225.11,224.69,225.11,4619.0
2017-12-28 14:20:00,225.11,225.11,224.87,224.94,3877.0,225.11,225.11,224.87,224.94,3877.0
2017-12-28 14:30:00,224.78,224.94,224.23,224.31,8635.0,224.78,224.94,224.23,224.31,8635.0
2017-12-28 14:40:00,224.52,224.88,224.32,224.53,9129.0,224.52,224.88,224.32,224.53,9129.0
2017-12-28 14:50:00,224.52,224.76,224.34,224.34,5521.0,224.52,224.76,224.34,224.34,5521.0
2017-12-28 15:00:00,224.55,224.78,224.37,224.77,8442.0,224.55,224.78,224.37,224.77,8442.0
2017-12-28 15:10:00,224.81,225.09,224.81,225.02,8800.0,224.81,225.09,224.81,225.02,8800.0
2017-12-28 15:20:00,225.05,225.16,224.98,225.05,8103.0,225.05,225.16,224.98,225.05,8103.0
2017-12-28 15:30:00,225.06,225.14,225.0,225.06,10343.0,225.06,225.14,225.0,225.06,10343.0
2017-12-28 15:40:00,225.0,225.15,224.77,225.15,22679.0,225.0,225.15,224.77,225.15,22679.0
2017-12-28 15:50:00,225.15,225.54,225.15,225.31,34383.0,225.15,225.54,225.15,225.31,34383.0
2017-12-29 09:30:00,224.98,224.98,222.35,223.47,37053.0,224.98,224.98,222.35,223.47,37053.0
2017-12-29 09:40:00,223.54,224.0,223.2,223.75,11210.0,223.54,224.0,223.2,223.75,11210.0
2017-12-29 09:50:00,223.8,224.16,223.29,223.57,14892.0,223.8,224.16,223.29,223.57,14892.0
2017-12-29 10:00:00,223.76,223.76,222.63,222.67,18794.0,223.76,223.76,222.63,222.67,18794.0
2017-12-29 10:10:00,222.82,223.19,222.5,223.14,21590.0,222.82,223.19,222.5,223.14,21590.0
2017-12-29 10:20:00,223.23,224.35,223.2,224.16,30184.0,223.23,224.35,223.2,224.16,30184.0
2017-12-29 10:30:00,224.09,224.27,223.48,224.16,24180.0,224.09,224.27,223.48,224.16,24180.0
2017-12-29 10:40:00,224.11,224.13,223.56,223.95,22004.0,224.11,224.13,223.56,223.95,22004.0
2017-12-29 10:50:00,223.95,223.99,223.3,223.49,8361.0,223.95,223.99,223.3,223.49,8361.0
2017-12-29 11:00:00,223.59,223.84,223.16,223.84,13411.0,223.59,223.84,223.16,223.84,13411.0
2017-12-29 11:10:00,223.78,223.9,223.55,223.77,22341.0,223.78,223.9,223.55,223.77,22341.0
2017-12-29 11:20:00,223.81,223.95,223.56,223.81,7822.0,223.81,223.95,223.56,223.81,7822.0
2017-12-29 11:30:00,223.64,223.9,223.61,223.7,10796.0,223.64,223.9,223.61,223.7,10796.0
2017-12-29 11:40:00,223.58,224.08,223.58,224.04,9467.0,223.58,224.08,223.58,224.04,9467.0
2017-12-29 11:50:00,223.96,224.5,223.95,224.11,8805.0,223.96,224.5,223.95,224.11,8805.0
2017-12-29 12:00:00,224.21,224.22,224.0,224.16,10935.0,224.21,224.22,224.0,224.16,10935.0
2017-12-29 12:10:00,224.21,224.22,224.05,224.15,14543.0,224.21,224.22,224.05,224.15,14543.0
2017-12-29 12:20:00,224.17,224.6,224.16,224.4,11759.0,224.17,224.6,224.16,224.4,11759.0
2017-12-29 12:30:00,224.36,224.36,224.03,224.17,4107.0,224.36,224.36,224.03,224.17,4107.0
2017-12-29 12:40:00,224.11,224.11,223.64,223.7,5275.0,224.11,224.11,223.64,223.7,5275.0
2017-12-29 12:50:00,223.65,223.85,223.64,223.83,5644.0,223.65,223.85,223.64,223.83,5644.0
2017-12-29 13:00:00,223.85,224.0,223.75,223.84,7476.0,223.85,224.0,223.75,223.84,7476.0
2017-12-29 13:10:00,223.89,223.89,223.72,223.73,5300.0,223.89,223.89,223.72,223.73,5300.0
2017-12-29 13:20:00,223.79,224.0,223.79,224.0,5600.0,223.79,224.0,223.79,224.0,5600.0
2017-12-29 13:30:00,223.99,224.22,223.87,223.98,5799.0,223.99,224.22,223.87,223.98,5799.0
2017-12-29 13:40:00,223.99,224.02,223.9,223.94,1843.0,223.99,224.02,223.9,223.94,1843.0
2017-12-29 13:50:00,223.92,224.39,223.92,224.33,9054.0,223.92,224.39,223.92,224.33,9054.0
2017-12-29 14:00:00,224.3,224.57,224.3,224.53,9008.0,224.3,224.57,224.3,224.53,9008.0
2017-12-29 14:10:00,224.56,224.62,224.47,224.47,3892.0,224.56,224.62,224.47,224.47,3892.0
2017-12-29 14:20:00,224.47,224.54,224.1,224.2,7550.0,224.47,224.54,224.1,224.2,7550.0
2017-12-29 14:30:00,224.18,224.27,224.01,224.27,3236.0,224.18,224.27,224.01,224.27,3236.0
2017-12-29 14:40:00,224.27,224.64,224.27,224.64,6788.0,224.27,224.64,224.27,224.64,6788.0
2017-12-29 14:50:00,224.64,224.82,224.6,224.68,7113.0,224.64,224.82,224.6,224.68,7113.0
2017-12-29 15:00:00,224.74,224.74,224.61,224.69,6505.0,224.74,224.74,224.61,224.69,6505.0
2017-12-29 15:10:00,224.7,224.82,224.68,224.68,5954.0,224.7,224.82,224.68,224.68,5954.0
2017-12-29 15:20:00,224.74,225.07,224.74,224.94,18671.0,224.74,225.07,224.74,224.94,18671.0
2017-12-29 15:30:00,224.94,225.14,224.88,224.95,13006.0,224.94,225.14,224.88,224.95,13006.0
2017-12-29 15:40:00,224.94,225.0,224.27,224.32,18797.0,224.94,225.0,224.27,224.32,18797.0
2017-12-29 15:50:00,224.27,224.27,223.63,223.67,39255.0,224.27,224.27,223.63,223.67,39255.0
2018-01-02 09:30:00,224.44,226.74,224.44,226.69,15128.0,224.44,226.74,224.44,226.69,15128.0
2018-01-02 09:40:00,226.45,227.11,226.0,226.89,13183.0,226.45,227.11,226.0,226.89,13183.0
2018-01-02 09:50:00,226.53,227.92,226.52,227.85,7984.0,226.53,227.92,226.52,227.85,7984.0
2018-01-02 10:00:00,227.81,228.54,227.42,228.15,40797.0,227.81,228.54,227.42,228.15,40797.0
2018-01-02 10:10:00,227.84,228.47,227.59,227.97,18943.0,227.84,228.47,227.59,227.97,18943.0
2018-01-02 10:20:00,228.14,228.58,227.79,228.41,20584.0,228.14,228.58,227.79,228.41,20584.0
2018-01-02 10:30:00,228.46,228.73,227.62,227.81,26836.0,228.46,228.73,227.62,227.81,26836.0
2018-01-02 10:40:00,227.64,229.48,227.44,229.42,34343.0,227.64,229.48,227.44,229.42,34343.0
2018-01-02 10:50:00,229.26,231.0,229.1,230.69,39115.0,229.26,231.0,229.1,230.69,39115.0
2018-01-02 11:00:00,230.65,230.7,229.97,230.01,12294.0,230.65,230.7,229.97,230.01,12294.0
2018-01-02 11:10:00,229.94,230.43,229.82,230.43,13159.0,229.94,230.43,229.82,230.43,13159.0
2018-01-02 11:20:00,230.3,230.38,229.95,230.34,18540.0,230.3,230.38,229.95,230.34,18540.0
2018-01-02 11:30:00,230.34,230.37,229.94,230.29,5173.0,230.34,230.37,229.94,230.29,5173.0
2018-01-02 11:40:00,230.33,230.7,229.97,230.32,8496.0,230.33,230.7,229.97,230.32,8496.0
2018-01-02 11:50:00,230.27,230.71,230.13,230.54,16902.0,230.27,230.71,230.13,230.54,16902.0
2018-01-02 12:00:00,230.68,230.84,230.52,230.53,11784.0,230.68,230.84,230.52,230.53,11784.0
2018-01-02 12:10:00,230.5,231.0,230.29,230.3,12139.0,230.5,231.0,230.29,230.3,12139.0
2018-01-02 12:20:00,230.3,230.9,230.29,230.84,8555.0,230.3,230.9,230.29,230.84,8555.0
2018-01-02 12:30:00,230.71,230.93,230.52,230.52,3811.0,230.71,230.93,230.52,230.52,3811.0
2018-01-02 12:40:00,230.47,230.51,229.78,230.15,8739.0,230.47,230.51,229.78,230.15,8739.0
2018-01-02 12:50:00,230.29,230.52,230.29,230.34,4103.0,230.29,230.52,230.29,230.34,4103.0
2018-01-02 13:00:00,230.43,230.61,230.16,230.26,5510.0,230.43,230.61,230.16,230.26,5510.0
2018-01-02 13:10:00,230.22,230.4,230.07,230.07,9151.0,230.22,230.4,230.07,230.07,9151.0
2018-01-02 13:20:00,230.02,230.12,229.71,229.92,29014.0,230.02,230.12,229.71,229.92,29014.0
2018-01-02 13:30:00,229.95,230.32,229.88,230.14,5091.0,229.95,230.32,229.88,230.14,5091.0
2018-01-02 13:40:00,230.14,230.47,230.09,230.47,3850.0,230.14,230.47,230.09,230.47,3850.0
2018-01-02 13:50:00,230.41,230.51,230.02,230.12,7910.0,230.41,230.51,230.02,230.12,7910.0
2018-01-02 14:00:00,230.06,230.28,229.56,229.56,10858.0,230.06,230.28,229.56,229.56,10858.0
2018-01-02 14:10:00,229.68,229.76,229.06,229.6,10263.0,229.68,229.76,229.06,229.6,10263.0
2018-01-02 14:20:00,229.68,229.68,229.32,229.56,8729.0,229.68,229.68,229.32,229.56,8729.0
2018-01-02 14:30:00,229.4,229.58,229.1,229.49,10272.0,229.4,229.58,229.1,229.49,10272.0
2018-01-02 14:40:00,229.47,230.0,229.47,229.98,13942.0,229.47,230.0,229.47,229.98,13942.0
2018-01-02 14:50:00,229.99,230.11,229.38,229.39,10466.0,229.99,230.11,229.38,229.39,10466.0
2018-01-02 15:00:00,229.38,229.53,228.91,229.13,11480.0,229.38,229.53,228.91,229.13,11480.0
2018-01-02 15:10:00,229.14,229.33,228.97,229.02,15131.0,229.14,229.33,228.97,229.02,15131.0
2018-01-02 15:20:00,229.02,229.55,228.94,229.51,12299.0,229.02,229.55,228.94,229.51,12299.0
2018-01-02 15:30:00,229.43,229.52,229.19,229.36,97412.0,229.43,229.52,229.19,229.36,97412.0
2018-01-02 15:40:00,229.4,229.94,229.37,229.93,26301.0,229.4,229.94,229.37,229.93,26301.0
2018-01-02 15:50:00,229.87,230.13,229.57,229.66,61967.0,229.87,230.13,229.57,229.66,61967.0
2018-01-03 09:30:00,235.77,241.91,234.38,237.23,124399.0,235.77,241.91,234.38,237.23,124399.0
2018-01-03 09:40:00,237.7,239.38,237.69,239.11,61880.0,237.7,239.38,237.69,239.11,61880.0
2018-01-03 09:50:00,239.08,240.44,238.16,240.26,96800.0,239.08,240.44,238.16,240.26,96800.0
2018-01-03 10:00:00,240.55,242.49,240.09,240.09,79512.0,240.55,242.49,240.09,240.09,79512.0
2018-01-03 10:10:00,240.36,240.38,237.61,238.96,49255.0,240.36,240.38,237.61,238.96,49255.0
2018-01-03 10:20:00,238.9,240.25,238.9,239.77,39240.0,238.9,240.25,238.9,239.77,39240.0
2018-01-03 10:30:00,240.06,240.2,239.46,239.78,31001.0,240.06,240.2,239.46,239.78,31001.0
2018-01-03 10:40:00,239.62,240.11,239.47,239.86,26556.0,239.62,240.11,239.47,239.86,26556.0
2018-01-03 10:50:00,240.02,241.3,239.94,241.29,17648.0,240.02,241.3,239.94,241.29,17648.0
2018-01-03 11:00:00,241.35,242.77,241.08,242.65,49259.0,241.35,242.77,241.08,242.65,49259.0
2018-01-03 11:10:00,242.61,243.3,242.27,243.03,39831.0,242.61,243.3,242.27,243.03,39831.0
2018-01-03 11:20:00,242.93,243.34,242.62,242.64,18254.0,242.93,243.34,242.62,242.64,18254.0
2018-01-03 11:30:00,242.62,243.43,242.46,243.2,22863.0,242.62,243.43,242.46,243.2,22863.0
2018-01-03 11:40:00,243.23,243.74,243.08,243.46,24178.0,243.23,243.74,243.08,243.46,24178.0
2018-01-03 11:50:00,243.61,243.68,242.75,243.56,22744.0,243.61,243.68,242.75,243.56,22744.0
2018-01-03 12:00:00,243.6,243.93,242.96,242.96,17504.0,243.6,243.93,242.96,242.96,17504.0
2018-01-03 12:10:00,242.96,243.99,242.81,243.83,28296.0,242.96,243.99,242.81,243.83,28296.0
2018-01-03 12:20:00,243.67,244.0,243.16,243.45,20788.0,243.67,244.0,243.16,243.45,20788.0
2018-01-03 12:30:00,243.34,244.0,243.29,244.0,10128.0,243.34,244.0,243.29,244.0,10128.0
2018-01-03 12:40:00,244.0,244.82,243.88,244.25,33821.0,244.0,244.82,243.88,244.25,33821.0
2018-01-03 12:50:00,244.12,244.58,244.07,244.32,11819.0,244.12,244.58,244.07,244.32,11819.0
2018-01-03 13:00:00,244.07,244.37,243.93,244.3,13755.0,244.07,244.37,243.93,244.3,13755.0
2018-01-03 13:10:00,244.27,244.9,244.26,244.67,13046.0,244.27,244.9,244.26,244.67,13046.0
2018-01-03 13:20:00,244.62,244.9,243.78,244.2,29657.0,244.62,244.9,243.78,244.2,29657.0
2018-01-03 13:30:00,244.3,244.34,243.78,244.06,29040.0,244.3,244.34,243.78,244.06,29040.0
2018-01-03 13:40:00,244.14,244.65,244.1,244.58,10995.0,244.14,244.65,244.1,244.58,10995.0
2018-01-03 13:50:00,244.47,244.64,244.31,244.64,12344.0,244.47,244.64,244.31,244.64,12344.0
2018-01-03 14:00:00,244.64,244.79,244.01,244.11,26920.0,244.64,244.79,244.01,244.11,26920.0
2018-01-03 14:10:00,244.13,245.16,244.13,245.16,26987.0,244.13,245.16,244.13,245.16,26987.0
2018-01-03 14:20:00,245.06,245.56,244.62,245.49,18370.0,245.06,245.56,244.62,245.49,18370.0
2018-01-03 14:30:00,245.54,245.89,245.47,245.59,17199.0,245.54,245.89,245.47,245.59,17199.0
2018-01-03 14:40:00,245.57,245.9,245.15,245.7,33884.0,245.57,245.9,245.15,245.7,33884.0
2018-01-03 14:50:00,245.75,246.52,245.74,245.9,36135.0,245.75,246.52,245.74,245.9,36135.0
2018-01-03 15:00:00,245.84,246.22,245.75,246.02,60455.0,245.84,246.22,245.75,246.02,60455.0
2018-01-03 15:10:00,246.02,246.39,245.45,245.99,35866.0,246.02,246.39,245.45,245.99,35866.0
2018-01-03 15:20:00,246.01,246.16,245.89,246.06,36438.0,246.01,246.16,245.89,246.06,36438.0
2018-01-03 15:30:00,245.97,246.31,245.66,245.68,61979.0,245.97,246.31,245.66,245.68,61979.0
2018-01-03 15:40:00,245.64,245.71,244.05,244.14,80716.0,245.64,245.71,244.05,244.14,80716.0
2018-01-03 15:50:00,244.2,245.4,244.08,245.13,130440.0,244.2,245.4,244.08,245.13,130440.0
2018-01-04 09:30:00,248.01,249.3,243.1,243.59,83800.0,248.01,249.3,243.1,243.59,83800.0
2018-01-04 09:40:00,243.52,246.48,243.33,244.2,29584.0,243.52,246.48,243.33,244.2,29584.0
2018-01-04 09:50:00,243.82,244.11,243.18,243.19,16795.0,243.82,244.11,243.18,243.19,16795.0
2018-01-04 10:00:00,243.34,243.36,240.4,240.55,40026.0,243.34,243.36,240.4,240.55,40026.0
2018-01-04 10:10:00,240.4,241.25,240.25,241.18,34807.0,240.4,241.25,240.25,241.18,34807.0
2018-01-04 10:20:00,241.32,242.57,241.2,242.41,30247.0,241.32,242.57,241.2,242.41,30247.0
2018-01-04 10:30:00,242.5,243.07,242.13,242.63,39354.0,242.5,243.07,242.13,242.63,39354.0
2018-01-04 10:40:00,242.49,242.6,241.16,241.18,25197.0,242.49,242.6,241.16,241.18,25197.0
2018-01-04 10:50:00,241.21,241.38,240.71,241.12,18407.0,241.21,241.38,240.71,241.12,18407.0
2018-01-04 11:00:00,241.12,242.16,241.07,241.54,35793.0,241.12,242.16,241.07,241.54,35793.0
2018-01-04 11:10:00,241.75,242.6,241.75,242.6,13783.0,241.75,242.6,241.75,242.6,13783.0
2018-01-04 11:20:00,242.63,242.98,242.01,242.91,13457.0,242.63,242.98,242.01,242.91,13457.0
2018-01-04 11:30:00,242.82,243.11,242.2,242.56,19406.0,242.82,243.11,242.2,242.56,19406.0
2018-01-04 11:40:00,242.44,242.44,241.8,241.89,12606.0,242.44,242.44,241.8,241.89,12606.0
2018-01-04 11:50:00,241.89,241.9,240.78,241.22,17672.0,241.89,241.9,240.78,241.22,17672.0
2018-01-04 12:00:00,241.19,242.14,240.93,241.74,14155.0,241.19,242.14,240.93,241.74,14155.0
2018-01-04 12:10:00,241.81,242.59,241.79,242.15,22511.0,241.81,242.59,241.79,242.15,22511.0
2018-01-04 12:20:00,242.15,242.77,242.0,242.51,10567.0,242.15,242.77,242.0,242.51,10567.0
2018-01-04 12:30:00,242.54,242.99,242.49,242.95,4849.0,242.54,242.99,242.49,242.95,4849.0
2018-01-04 12:40:00,242.95,243.38,242.9,243.26,10148.0,242.95,243.38,242.9,243.26,10148.0
2018-01-04 12:50:00,243.12,243.17,242.56,242.88,9109.0,243.12,243.17,242.56,242.88,9109.0
2018-01-04 13:00:00,242.76,243.19,242.76,243.17,6034.0,242.76,243.19,242.76,243.17,6034.0
2018-01-04 13:10:00,243.11,243.25,243.04,243.17,4050.0,243.11,243.25,243.04,243.17,4050.0
2018-01-04 13:20:00,243.11,243.83,243.01,243.81,11013.0,243.11,243.83,243.01,243.81,11013.0
2018-01-04 13:30:00,243.8,244.05,243.6,243.66,13750.0,243.8,244.05,243.6,243.66,13750.0
2018-01-04 13:40:00,243.59,244.25,243.58,244.07,8708.0,243.59,244.25,243.58,244.07,8708.0
2018-01-04 13:50:00,244.15,244.15,243.6,243.85,19207.0,244.15,244.15,243.6,243.85,19207.0
2018-01-04 14:00:00,243.86,244.1,243.63,244.0,17849.0,243.86,244.1,243.63,244.0,17849.0
2018-01-04 14:10:00,244.01,244.04,243.58,243.96,14186.0,244.01,244.04,243.58,243.96,14186.0
2018-01-04 14:20:00,244.01,244.21,243.54,244.13,11099.0,244.01,244.21,243.54,244.13,11099.0
2018-01-04 14:30:00,244.1,244.19,243.59,244.18,8062.0,244.1,244.19,243.59,244.18,8062.0
2018-01-04 14:40:00,244.09,244.57,244.09,244.33,11723.0,244.09,244.57,244.09,244.33,11723.0
2018-01-04 14:50:00,244.39,244.63,244.14,244.48,21355.0,244.39,244.63,244.14,244.48,21355.0
2018-01-04 15:00:00,244.5,244.92,244.38,244.92,16103.0,244.5,244.92,244.38,244.92,16103.0
2018-01-04 15:10:00,244.92,245.3,244.75,245.11,25062.0,244.92,245.3,244.75,245.11,25062.0
2018-01-04 15:20:00,245.09,245.3,244.75,244.9,21075.0,245.09,245.3,244.75,244.9,21075.0
2018-01-04 15:30:00,244.94,245.16,244.85,244.87,19896.0,244.94,245.16,244.85,244.87,19896.0
2018-01-04 15:40:00,244.89,245.23,244.84,245.02,40539.0,244.89,245.23,244.84,245.02,40539.0
2018-01-04 15:50:00,244.98,245.12,244.42,244.97,96857.0,244.98,245.12,244.42,244.97,96857.0
2018-01-05 09:30:00,244.44,244.75,235.02,239.24,150878.0,244.44,244.75,235.02,239.24,150878.0
2018-01-05 09:40:00,239.57,242.88,239.11,239.83,68534.0,239.57,242.88,239.11,239.83,68534.0
2018-01-05 09:50:00,239.81,240.08,238.6,239.31,41822.0,239.81,240.08,238.6,239.31,41822.0
2018-01-05 10:00:00,239.3,239.46,238.82,239.18,17640.0,239.3,239.46,238.82,239.18,17640.0
2018-01-05 10:10:00,239.17,239.17,237.85,237.93,21117.0,239.17,239.17,237.85,237.93,21117.0
2018-01-05 10:20:00,237.8,237.96,235.83,236.15,54089.0,237.8,237.96,235.83,236.15,54089.0
2018-01-05 10:30:00,236.21,238.91,236.11,238.54,37013.0,236.21,238.91,236.11,238.54,37013.0
2018-01-05 10:40:00,238.48,238.56,237.55,237.85,30458.0,238.48,238.56,237.55,237.85,30458.0
2018-01-05 10:50:00,238.0,238.16,237.52,237.82,21546.0,238.0,238.16,237.52,237.82,21546.0
2018-01-05 11:00:00,237.97,238.76,237.81,238.19,20579.0,237.97,238.76,237.81,238.19,20579.0
2018-01-05 11:10:00,238.14,238.14,237.6,237.69,9299.0,238.14,238.14,237.6,237.69,9299.0
2018-01-05 11:20:00,237.69,238.36,237.62,237.92,15662.0,237.69,238.36,237.62,237.92,15662.0
2018-01-05 11:30:00,237.84,238.52,237.72,238.23,21844.0,237.84,238.52,237.72,238.23,21844.0
2018-01-05 11:40:00,238.2,238.2,237.68,237.73,12418.0,238.2,238.2,237.68,237.73,12418.0
2018-01-05 11:50:00,237.63,238.38,237.52,238.38,16061.0,237.63,238.38,237.52,238.38,16061.0
2018-01-05 12:00:00,238.13,238.31,237.81,238.15,11952.0,238.13,238.31,237.81,238.15,11952.0
2018-01-05 12:10:00,238.24,238.41,238.11,238.22,12708.0,238.24,238.41,238.11,238.22,12708.0
2018-01-05 12:20:00,238.17,238.3,238.03,238.28,45727.0,238.17,238.3,238.03,238.28,45727.0
2018-01-05 12:30:00,238.25,238.37,238.02,238.19,18318.0,238.25,238.37,238.02,238.19,18318.0
2018-01-05 12:40:00,238.19,238.43,238.06,238.29,9731.0,238.19,238.43,238.06,238.29,9731.0
2018-01-05 12:50:00,238.21,238.44,238.11,238.25,9642.0,238.21,238.44,238.11,238.25,9642.0
2018-01-05 13:00:00,238.3,238.3,237.99,238.0,17089.0,238.3,238.3,237.99,238.0,17089.0
2018-01-05 13:10:00,237.98,238.46,237.93,238.46,10848.0,237.98,238.46,237.93,238.46,10848.0
2018-01-05 13:20:00,238.46,238.59,238.11,238.59,10450.0,238.46,238.59,238.11,238.59,10450.0
2018-01-05 13:30:00,238.53,239.0,238.43,238.64,11126.0,238.53,239.0,238.43,238.64,11126.0
2018-01-05 13:40:00,238.69,238.99,238.45,238.81,25199.0,238.69,238.99,238.45,238.81,25199.0
2018-01-05 13:50:00,238.82,239.01,237.99,238.27,24244.0,238.82,239.01,237.99,238.27,24244.0
2018-01-05 14:00:00,238.21,238.55,238.08,238.38,17774.0,238.21,238.55,238.08,238.38,17774.0
2018-01-05 14:10:00,238.45,238.83,238.44,238.57,13486.0,238.45,238.83,238.44,238.57,13486.0
2018-01-05 14:20:00,238.68,238.72,238.5,238.59,13430.0,238.68,238.72,238.5,238.59,13430.0
2018-01-05 14:30:00,238.59,239.01,238.5,238.66,16990.0,238.59,239.01,238.5,238.66,16990.0
2018-01-05 14:40:00,238.66,238.84,238.01,238.1,13261.0,238.66,238.84,238.01,238.1,13261.0
2018-01-05 14:50:00,238.19,238.19,237.77,237.85,17113.0,238.19,238.19,237.77,237.85,17113.0
2018-01-05 15:00:00,237.97,238.55,237.94,238.23,17009.0,237.97,238.55,237.94,238.23,17009.0
2018-01-05 15:10:00,238.29,238.4,237.81,237.81,8040.0,238.29,238.4,237.81,237.81,8040.0
2018-01-05 15:20:00,237.8,238.02,237.44,237.54,19974.0,237.8,238.02,237.44,237.54,19974.0
2018-01-05 15:30:00,237.5,237.87,237.5,237.75,38064.0,237.5,237.87,237.5,237.75,38064.0
2018-01-05 15:40:00,237.78,238.13,237.75,238.06,37625.0,237.78,238.13,237.75,238.06,37625.0
2018-01-05 15:50:00,238.1,238.49,237.77,237.87,95137.0,238.1,238.49,237.77,237.87,95137.0
2018-01-08 09:30:00,237.25,239.0,237.25,238.55,12347.0,237.25,239.0,237.25,238.55,12347.0
2018-01-08 09:40:00,238.5,238.5,237.31,237.49,14136.0,238.5,238.5,237.31,237.49,14136.0
2018-01-08 09:50:00,237.69,237.69,235.35,235.35,16210.0,237.69,237.69,235.35,235.35,16210.0
2018-01-08 10:00:00,235.37,235.62,233.81,234.75,36596.0,235.37,235.62,233.81,234.75,36596.0
2018-01-08 10:10:00,234.59,234.59,232.35,232.46,44267.0,234.59,234.59,232.35,232.46,44267.0
2018-01-08 10:20:00,232.49,233.37,232.25,233.11,55139.0,232.49,233.37,232.25,233.11,55139.0
2018-01-08 10:30:00,233.05,233.64,232.29,233.26,30555.0,233.05,233.64,232.29,233.26,30555.0
2018-01-08 10:40:00,233.17,233.39,232.72,233.3,28105.0,233.17,233.39,232.72,233.3,28105.0
2018-01-08 10:50:00,233.4,234.0,232.82,232.83,19705.0,233.4,234.0,232.82,232.83,19705.0
2018-01-08 11:00:00,233.05,233.28,232.61,232.65,27426.0,233.05,233.28,232.61,232.65,27426.0
2018-01-08 11:10:00,232.61,232.71,232.19,232.33,18416.0,232.61,232.71,232.19,232.33,18416.0
2018-01-08 11:20:00,232.34,232.82,232.33,232.45,14313.0,232.34,232.82,232.33,232.45,14313.0
2018-01-08 11:30:00,232.38,232.68,232.12,232.43,21400.0,232.38,232.68,232.12,232.43,21400.0
2018-01-08 11:40:00,232.49,232.81,232.33,232.47,16115.0,232.49,232.81,232.33,232.47,16115.0
2018-01-08 11:50:00,232.56,232.72,232.36,232.5,20464.0,232.56,232.72,232.36,232.5,20464.0
2018-01-08 12:00:00,232.5,232.62,232.1,232.22,20553.0,232.5,232.62,232.1,232.22,20553.0
2018-01-08 12:10:00,232.29,232.43,232.11,232.3,10353.0,232.29,232.43,232.11,232.3,10353.0
2018-01-08 12:20:00,232.25,232.37,232.07,232.24,7768.0,232.25,232.37,232.07,232.24,7768.0
2018-01-08 12:30:00,232.14,232.34,232.14,232.32,6920.0,232.14,232.34,232.14,232.32,6920.0
2018-01-08 12:40:00,232.32,232.58,232.07,232.31,27285.0,232.32,232.58,232.07,232.31,27285.0
2018-01-08 12:50:00,232.32,232.56,232.11,232.23,14138.0,232.32,232.56,232.11,232.23,14138.0
2018-01-08 13:00:00,232.19,232.23,231.65,232.04,20648.0,232.19,232.23,231.65,232.04,20648.0
2018-01-08 13:10:00,232.1,232.18,231.62,231.97,15752.0,232.1,232.18,231.62,231.97,15752.0
2018-01-08 13:20:00,231.95,232.14,231.83,231.96,7878.0,231.95,232.14,231.83,231.96,7878.0
2018-01-08 13:30:00,231.99,232.31,231.8,231.93,6703.0,231.99,232.31,231.8,231.93,6703.0
2018-01-08 13:40:00,232.01,232.09,231.7,231.75,9755.0,232.01,232.09,231.7,231.75,9755.0
2018-01-08 13:50:00,231.77,231.85,231.34,231.37,13337.0,231.77,231.85,231.34,231.37,13337.0
2018-01-08 14:00:00,231.56,232.15,231.46,232.15,19513.0,231.56,232.15,231.46,232.15,19513.0
2018-01-08 14:10:00,232.1,232.12,231.84,231.85,14665.0,232.1,232.12,231.84,231.85,14665.0
2018-01-08 14:20:00,231.96,232.13,231.82,231.98,18387.0,231.96,232.13,231.82,231.98,18387.0
2018-01-08 14:30:00,232.08,232.08,231.68,231.69,12173.0,232.08,232.08,231.68,231.69,12173.0
2018-01-08 14:40:00,231.7,231.87,231.66,231.79,7700.0,231.7,231.87,231.66,231.79,7700.0
2018-01-08 14:50:00,231.96,232.06,231.69,231.91,17806.0,231.96,232.06,231.69,231.91,17806.0
2018-01-08 15:00:00,231.87,231.97,231.42,231.51,14485.0,231.87,231.97,231.42,231.51,14485.0
2018-01-08 15:10:00,231.53,231.53,231.0,231.13,14363.0,231.53,231.53,231.0,231.13,14363.0
2018-01-08 15:20:00,231.01,231.01,230.18,230.45,28166.0,231.01,231.01,230.18,230.45,28166.0
2018-01-08 15:30:00,230.55,230.55,230.21,230.42,35848.0,230.55,230.55,230.21,230.42,35848.0
2018-01-08 15:40:00,230.42,231.26,230.33,231.2,42579.0,230.42,231.26,230.33,231.2,42579.0
2018-01-08 15:50:00,231.19,231.68,230.87,231.21,80237.0,231.19,231.68,230.87,231.21,80237.0
2018-01-09 09:30:00,231.2,231.69,227.98,228.53,55813.0,231.2,231.69,227.98,228.53,55813.0
2018-01-09 09:40:00,228.53,229.56,228.33,229.04,26081.0,228.53,229.56,228.33,229.04,26081.0
2018-01-09 09:50:00,229.05,229.13,227.81,229.04,23566.0,229.05,229.13,227.81,229.04,23566.0
2018-01-09 10:00:00,229.25,229.47,228.75,229.08,37066.0,229.25,229.47,228.75,229.08,37066.0
2018-01-09 10:10:00,229.2,229.75,228.76,229.16,19916.0,229.2,229.75,228.76,229.16,19916.0
2018-01-09 10:20:00,229.38,229.97,229.19,229.92,12032.0,229.38,229.97,229.19,229.92,12032.0
2018-01-09 10:30:00,229.97,230.8,229.93,230.34,24433.0,229.97,230.8,229.93,230.34,24433.0
2018-01-09 10:40:00,230.2,230.5,230.05,230.28,10554.0,230.2,230.5,230.05,230.28,10554.0
2018-01-09 10:50:00,230.49,230.49,229.87,230.05,14255.0,230.49,230.49,229.87,230.05,14255.0
2018-01-09 11:00:00,230.15,230.15,229.3,229.49,9281.0,230.15,230.15,229.3,229.49,9281.0
2018-01-09 11:10:00,229.58,230.17,229.47,229.7,42526.0,229.58,230.17,229.47,229.7,42526.0
2018-01-09 11:20:00,229.7,230.59,229.59,230.58,18161.0,229.7,230.59,229.59,230.58,18161.0
2018-01-09 11:30:00,230.58,230.82,230.38,230.79,5616.0,230.58,230.82,230.38,230.79,5616.0
2018-01-09 11:40:00,230.89,231.24,230.87,231.23,13283.0,230.89,231.24,230.87,231.23,13283.0
2018-01-09 11:50:00,231.13,231.24,231.06,231.09,10070.0,231.13,231.24,231.06,231.09,10070.0
2018-01-09 12:00:00,231.07,231.13,230.83,231.08,5447.0,231.07,231.13,230.83,231.08,5447.0
2018-01-09 12:10:00,231.11,231.11,230.49,230.5,5475.0,231.11,231.11,230.49,230.5,5475.0
2018-01-09 12:20:00,230.5,230.7,230.43,230.57,6310.0,230.5,230.7,230.43,230.57,6310.0
2018-01-09 12:30:00,230.68,230.82,230.56,230.78,4535.0,230.68,230.82,230.56,230.78,4535.0
2018-01-09 12:40:00,230.79,231.11,230.79,231.11,5107.0,230.79,231.11,230.79,231.11,5107.0
2018-01-09 12:50:00,231.03,231.18,230.91,230.99,5324.0,231.03,231.18,230.91,230.99,5324.0
2018-01-09 13:00:00,231.08,231.09,230.88,230.89,6744.0,231.08,231.09,230.88,230.89,6744.0
2018-01-09 13:10:00,230.98,231.05,230.89,231.03,5732.0,230.98,231.05,230.89,231.03,5732.0
2018-01-09 13:20:00,230.97,231.15,230.97,231.08,3700.0,230.97,231.15,230.97,231.08,3700.0
2018-01-09 13:30:00,231.02,231.14,230.87,230.94,6783.0,231.02,231.14,230.87,230.94,6783.0
2018-01-09 13:40:00,230.93,231.08,230.93,231.0,5675.0,230.93,231.08,230.93,231.0,5675.0
2018-01-09 13:50:00,231.0,231.1,230.86,231.0,13251.0,231.0,231.1,230.86,231.0,13251.0
2018-01-09 14:00:00,231.07,231.09,230.93,231.0,13687.0,231.07,231.09,230.93,231.0,13687.0
2018-01-09 14:10:00,231.0,231.2,230.85,231.2,18946.0,231.0,231.2,230.85,231.2,18946.0
2018-01-09 14:20:00,231.17,232.0,231.16,232.0,13054.0,231.17,232.0,231.16,232.0,13054.0
2018-01-09 14:30:00,231.93,232.54,231.92,232.54,23225.0,231.93,232.54,231.92,232.54,23225.0
2018-01-09 14:40:00,232.54,232.78,232.27,232.69,19798.0,232.54,232.78,232.27,232.69,19798.0
2018-01-09 14:50:00,232.7,233.13,232.69,233.09,15877.0,232.7,233.13,232.69,233.09,15877.0
2018-01-09 15:00:00,233.0,233.39,232.93,233.22,27197.0,233.0,233.39,232.93,233.22,27197.0
2018-01-09 15:10:00,233.21,233.39,232.99,233.14,22900.0,233.21,233.39,232.99,233.14,22900.0
2018-01-09 15:20:00,233.14,233.27,233.04,233.07,13402.0,233.14,233.27,233.04,233.07,13402.0
2018-01-09 15:30:00,233.07,233.35,233.06,233.29,16455.0,233.07,233.35,233.06,233.29,16455.0
2018-01-09 15:40:00,233.31,233.54,233.2,233.24,26226.0,233.31,233.54,233.2,233.24,26226.0
2018-01-09 15:50:00,233.22,233.22,232.52,232.97,71191.0,233.22,233.22,232.52,232.97,71191.0
2018-01-10 09:30:00,231.17,233.16,229.15,231.09,16569.0,231.17,233.16,229.15,231.09,16569.0
2018-01-10 09:40:00,231.49,232.18,230.68,230.68,17045.0,231.49,232.18,230.68,230.68,17045.0
2018-01-10 09:50:00,230.64,230.68,229.9,230.64,9926.0,230.64,230.68,229.9,230.64,9926.0
2018-01-10 10:00:00,230.57,230.58,229.99,230.53,8219.0,230.57,230.58,229.99,230.53,8219.0
2018-01-10 10:10:00,230.39,231.02,230.37,230.88,12851.0,230.39,231.02,230.37,230.88,12851.0
2018-01-10 10:20:00,230.83,230.96,230.68,230.73,8304.0,230.83,230.96,230.68,230.73,8304.0
2018-01-10 10:30:00,230.77,230.93,230.35,230.58,10052.0,230.77,230.93,230.35,230.58,10052.0
2018-01-10 10:40:00,230.71,231.13,230.61,230.74,15566.0,230.71,231.13,230.61,230.74,15566.0
2018-01-10 10:50:00,230.78,231.98,230.77,231.84,9290.0,230.78,231.98,230.77,231.84,9290.0
2018-01-10 11:00:00,231.82,232.33,231.38,232.33,8357.0,231.82,232.33,231.38,232.33,8357.0
2018-01-10 11:10:00,232.12,232.19,231.06,231.06,4420.0,232.12,232.19,231.06,231.06,4420.0
2018-01-10 11:20:00,231.05,231.06,230.67,230.67,3885.0,231.05,231.06,230.67,230.67,3885.0
2018-01-10 11:30:00,230.77,231.08,230.5,231.08,5916.0,230.77,231.08,230.5,231.08,5916.0
2018-01-10 11:40:00,231.31,231.36,230.65,231.25,9783.0,231.31,231.36,230.65,231.25,9783.0
2018-01-10 11:50:00,231.54,231.85,231.25,231.67,9162.0,231.54,231.85,231.25,231.67,9162.0
2018-01-10 12:00:00,231.66,232.01,231.5,231.82,8827.0,231.66,232.01,231.5,231.82,8827.0
2018-01-10 12:10:00,231.73,232.45,231.73,232.43,6800.0,231.73,232.45,231.73,232.43,6800.0
2018-01-10 12:20:00,232.46,232.51,232.39,232.51,3275.0,232.46,232.51,232.39,232.51,3275.0
2018-01-10 12:30:00,232.41,232.47,231.98,232.06,11709.0,232.41,232.47,231.98,232.06,11709.0
2018-01-10 12:40:00,232.1,232.38,231.93,232.36,2491.0,232.1,232.38,231.93,232.36,2491.0
2018-01-10 12:50:00,232.45,232.66,232.37,232.44,7066.0,232.45,232.66,232.37,232.44,7066.0
2018-01-10 13:00:00,232.5,232.5,231.95,232.01,15863.0,232.5,232.5,231.95,232.01,15863.0
2018-01-10 13:10:00,232.0,232.0,231.53,231.53,6245.0,232.0,232.0,231.53,231.53,6245.0
2018-01-10 13:20:00,231.65,231.65,231.03,231.13,2012.0,231.65,231.65,231.03,231.13,2012.0
2018-01-10 13:30:00,231.07,231.19,230.65,230.86,10275.0,231.07,231.19,230.65,230.86,10275.0
2018-01-10 13:40:00,230.81,231.26,230.81,231.26,2510.0,230.81,231.26,230.81,231.26,2510.0
2018-01-10 13:50:00,231.27,231.62,231.18,231.2,5500.0,231.27,231.62,231.18,231.2,5500.0
2018-01-10 14:00:00,231.28,231.29,230.44,230.44,7151.0,231.28,231.29,230.44,230.44,7151.0
2018-01-10 14:10:00,230.3,230.47,230.12,230.13,6040.0,230.3,230.47,230.12,230.13,6040.0
2018-01-10 14:20:00,230.22,230.22,229.84,229.84,5337.0,230.22,230.22,229.84,229.84,5337.0
2018-01-10 14:30:00,229.76,230.6,229.62,230.13,5269.0,229.76,230.6,229.62,230.13,5269.0
2018-01-10 14:40:00,230.02,230.28,230.02,230.22,3606.0,230.02,230.28,230.02,230.22,3606.0
2018-01-10 14:50:00,230.13,230.62,230.08,230.48,14043.0,230.13,230.62,230.08,230.48,14043.0
2018-01-10 15:00:00,230.51,230.62,230.12,230.15,6633.0,230.51,230.62,230.12,230.15,6633.0
2018-01-10 15:10:00,230.17,230.2,229.78,229.79,14197.0,230.17,230.2,229.78,229.79,14197.0
2018-01-10 15:20:00,229.76,230.07,229.7,229.95,5274.0,229.76,230.07,229.7,229.95,5274.0
2018-01-10 15:30:00,230.0,230.5,229.82,230.48,11849.0,230.0,230.5,229.82,230.48,11849.0
2018-01-10 15:40:00,230.64,230.64,230.22,230.22,14923.0,230.64,230.64,230.22,230.22,14923.0
2018-01-10 15:50:00,230.85,230.85,230.32,230.45,33083.0,230.85,230.85,230.32,230.45,33083.0
2018-01-11 09:30:00,231.4,232.77,231.08,231.7,27430.0,231.4,232.77,231.08,231.7,27430.0
2018-01-11 09:40:00,232.04,232.5,231.22,231.57,7818.0,232.04,232.5,231.22,231.57,7818.0
2018-01-11 09:50:00,231.5,231.64,230.97,230.97,5236.0,231.5,231.64,230.97,230.97,5236.0
2018-01-11 10:00:00,230.92,231.06,229.58,229.58,13828.0,230.92,231.06,229.58,229.58,13828.0
2018-01-11 10:10:00,229.59,229.59,229.03,229.45,14306.0,229.59,229.59,229.03,229.45,14306.0
2018-01-11 10:20:00,229.46,229.82,229.1,229.11,9718.0,229.46,229.82,229.1,229.11,9718.0
2018-01-11 10:30:00,229.1,229.79,229.04,229.34,17678.0,229.1,229.79,229.04,229.34,17678.0
2018-01-11 10:40:00,229.34,230.42,229.34,229.99,4342.0,229.34,230.42,229.34,229.99,4342.0
2018-01-11 10:50:00,229.88,230.52,229.81,229.96,6950.0,229.88,230.52,229.81,229.96,6950.0
2018-01-11 11:00:00,230.12,230.24,229.63,229.76,6723.0,230.12,230.24,229.63,229.76,6723.0
2018-01-11 11:10:00,229.7,229.74,228.8,229.29,6436.0,229.7,229.74,228.8,229.29,6436.0
2018-01-11 11:20:00,229.19,229.19,228.01,228.1,13348.0,229.19,229.19,228.01,228.1,13348.0
2018-01-11 11:30:00,228.19,229.37,228.1,229.37,11851.0,228.19,229.37,228.1,229.37,11851.0
2018-01-11 11:40:00,229.3,229.56,229.12,229.16,4000.0,229.3,229.56,229.12,229.16,4000.0
2018-01-11 11:50:00,229.14,229.51,229.14,229.3,4215.0,229.14,229.51,229.14,229.3,4215.0
2018-01-11 12:00:00,229.45,229.65,229.45,229.6,2983.0,229.45,229.65,229.45,229.6,2983.0
2018-01-11 12:10:00,229.7,230.06,229.48,229.86,4100.0,229.7,230.06,229.48,229.86,4100.0
2018-01-11 12:20:00,229.84,230.47,229.84,230.35,13367.0,229.84,230.47,229.84,230.35,13367.0
2018-01-11 12:30:00,230.38,231.34,230.38,231.34,20582.0,230.38,231.34,230.38,231.34,20582.0
2018-01-11 12:40:00,231.37,231.77,231.08,231.75,13969.0,231.37,231.77,231.08,231.75,13969.0
2018-01-11 12:50:00,231.74,231.85,231.52,231.84,4886.0,231.74,231.85,231.52,231.84,4886.0
2018-01-11 13:00:00,231.69,232.2,231.69,232.0,15288.0,231.69,232.2,231.69,232.0,15288.0
2018-01-11 13:10:00,232.15,232.48,232.14,232.48,8054.0,232.15,232.48,232.14,232.48,8054.0
2018-01-11 13:20:00,232.23,232.7,232.17,232.65,11723.0,232.23,232.7,232.17,232.65,11723.0
2018-01-11 13:30:00,232.58,232.61,232.28,232.57,9138.0,232.58,232.61,232.28,232.57,9138.0
2018-01-11 13:40:00,232.59,232.7,232.39,232.41,4679.0,232.59,232.7,232.39,232.41,4679.0
2018-01-11 13:50:00,232.45,232.47,232.23,232.45,4984.0,232.45,232.47,232.23,232.45,4984.0
2018-01-11 14:00:00,232.56,233.32,232.43,232.91,12325.0,232.56,233.32,232.43,232.91,12325.0
2018-01-11 14:10:00,232.86,233.16,232.8,233.05,8578.0,232.86,233.16,232.8,233.05,8578.0
2018-01-11 14:20:00,232.98,233.3,232.9,233.02,5162.0,232.98,233.3,232.9,233.02,5162.0
2018-01-11 14:30:00,232.95,233.04,232.67,232.74,20545.0,232.95,233.04,232.67,232.74,20545.0
2018-01-11 14:40:00,232.73,233.12,232.73,233.0,20151.0,232.73,233.12,232.73,233.0,20151.0
2018-01-11 14:50:00,233.06,233.25,233.01,233.25,8761.0,233.06,233.25,233.01,233.25,8761.0
2018-01-11 15:00:00,233.32,233.5,233.15,233.32,13285.0,233.32,233.5,233.15,233.32,13285.0
2018-01-11 15:10:00,233.26,233.41,233.0,233.07,9276.0,233.26,233.41,233.0,233.07,9276.0
2018-01-11 15:20:00,233.05,233.13,232.44,232.45,18822.0,233.05,233.13,232.44,232.45,18822.0
2018-01-11 15:30:00,232.5,232.86,232.33,232.53,29049.0,232.5,232.86,232.33,232.53,29049.0
2018-01-11 15:40:00,232.65,232.84,232.26,232.56,56917.0,232.65,232.84,232.26,232.56,56917.0
2018-01-11 15:50:00,232.7,233.2,232.68,233.14,36713.0,232.7,233.2,232.68,233.14,36713.0
2018-01-12 09:30:00,233.54,235.02,233.49,234.39,20748.0,233.54,235.02,233.49,234.39,20748.0
2018-01-12 09:40:00,234.34,234.8,234.09,234.43,7650.0,234.34,234.8,234.09,234.43,7650.0
2018-01-12 09:50:00,234.61,235.16,234.57,235.0,15809.0,234.61,235.16,234.57,235.0,15809.0
2018-01-12 10:00:00,235.09,236.71,234.31,234.39,33221.0,235.09,236.71,234.31,234.39,33221.0
2018-01-12 10:10:00,234.37,235.41,234.37,235.19,19172.0,234.37,235.41,234.37,235.19,19172.0
2018-01-12 10:20:00,235.18,235.45,234.73,234.73,10267.0,235.18,235.45,234.73,234.73,10267.0
2018-01-12 10:30:00,234.83,234.96,234.58,234.7,9263.0,234.83,234.96,234.58,234.7,9263.0
2018-01-12 10:40:00,234.71,235.21,234.71,235.21,9402.0,234.71,235.21,234.71,235.21,9402.0
2018-01-12 10:50:00,235.21,235.29,234.86,235.18,11939.0,235.21,235.29,234.86,235.18,11939.0
2018-01-12 11:00:00,235.09,235.38,234.92,235.37,17345.0,235.09,235.38,234.92,235.37,17345.0
2018-01-12 11:10:00,235.37,235.64,235.35,235.61,18717.0,235.37,235.64,235.35,235.61,18717.0
2018-01-12 11:20:00,235.44,236.27,235.44,236.18,12389.0,235.44,236.27,235.44,236.18,12389.0
2018-01-12 11:30:00,236.14,236.23,235.81,236.14,30087.0,236.14,236.23,235.81,236.14,30087.0
2018-01-12 11:40:00,236.15,236.15,235.92,235.92,2917.0,236.15,236.15,235.92,235.92,2917.0
2018-01-12 11:50:00,236.03,236.03,235.41,235.67,8674.0,236.03,236.03,235.41,235.67,8674.0
2018-01-12 12:00:00,235.7,235.91,235.53,235.62,9878.0,235.7,235.91,235.53,235.62,9878.0
2018-01-12 12:10:00,235.54,235.57,235.08,235.4,11582.0,235.54,235.57,235.08,235.4,11582.0
2018-01-12 12:20:00,235.45,235.5,235.3,235.4,3400.0,235.45,235.5,235.3,235.4,3400.0
2018-01-12 12:30:00,235.4,235.91,235.4,235.89,13382.0,235.4,235.91,235.4,235.89,13382.0
2018-01-12 12:40:00,235.85,235.9,235.56,235.77,7797.0,235.85,235.9,235.56,235.77,7797.0
2018-01-12 12:50:00,235.9,236.21,235.82,236.18,4547.0,235.9,236.21,235.82,236.18,4547.0
2018-01-12 13:00:00,236.18,236.28,235.95,236.08,7153.0,236.18,236.28,235.95,236.08,7153.0
2018-01-12 13:10:00,236.01,236.01,235.48,235.54,12826.0,236.01,236.01,235.48,235.54,12826.0
2018-01-12 13:20:00,235.61,235.65,235.26,235.32,8345.0,235.61,235.65,235.26,235.32,8345.0
2018-01-12 13:30:00,235.41,235.7,235.23,235.7,3345.0,235.41,235.7,235.23,235.7,3345.0
2018-01-12 13:40:00,235.7,236.0,235.68,235.96,13686.0,235.7,236.0,235.68,235.96,13686.0
2018-01-12 13:50:00,236.01,236.55,236.01,236.46,14668.0,236.01,236.55,236.01,236.46,14668.0
2018-01-12 14:00:00,236.47,236.77,236.34,236.62,12847.0,236.47,236.77,236.34,236.62,12847.0
2018-01-12 14:10:00,236.73,237.23,236.73,237.16,8000.0,236.73,237.23,236.73,237.16,8000.0
2018-01-12 14:20:00,237.13,237.5,236.97,237.25,11270.0,237.13,237.5,236.97,237.25,11270.0
2018-01-12 14:30:00,237.24,237.29,236.63,236.96,14900.0,237.24,237.29,236.63,236.96,14900.0
2018-01-12 14:40:00,236.86,237.1,236.63,236.98,9265.0,236.86,237.1,236.63,236.98,9265.0
2018-01-12 14:50:00,236.89,236.97,236.81,236.95,3012.0,236.89,236.97,236.81,236.95,3012.0
2018-01-12 15:00:00,236.96,237.66,236.89,237.64,10422.0,236.96,237.66,236.89,237.64,10422.0
2018-01-12 15:10:00,237.63,237.63,237.09,237.2,11477.0,237.63,237.63,237.09,237.2,11477.0
2018-01-12 15:20:00,237.07,237.72,237.03,237.64,11466.0,237.07,237.72,237.03,237.64,11466.0
2018-01-12 15:30:00,237.52,237.68,236.91,237.05,27058.0,237.52,237.68,236.91,237.05,27058.0
2018-01-12 15:40:00,237.12,237.18,236.78,236.88,18783.0,237.12,237.18,236.78,236.88,18783.0
2018-01-12 15:50:00,236.88,237.45,236.88,237.32,68390.0,236.88,237.45,236.88,237.32,68390.0
2018-01-16 09:30:00,238.29,238.68,236.18,236.39,29140.0,238.29,238.68,236.18,236.39,29140.0
2018-01-16 09:40:00,236.47,237.1,235.67,236.47,9459.0,236.47,237.1,235.67,236.47,9459.0
2018-01-16 09:50:00,236.64,237.08,235.89,236.67,21410.0,236.64,237.08,235.89,236.67,21410.0
2018-01-16 10:00:00,236.59,237.16,235.77,235.77,11111.0,236.59,237.16,235.77,235.77,11111.0
2018-01-16 10:10:00,235.78,236.35,235.45,235.77,8321.0,235.78,236.35,235.45,235.77,8321.0
2018-01-16 10:20:00,235.95,235.96,235.51,235.8,5839.0,235.95,235.96,235.51,235.8,5839.0
2018-01-16 10:30:00,235.77,235.85,235.18,235.55,15601.0,235.77,235.85,235.18,235.55,15601.0
2018-01-16 10:40:00,235.9,236.5,235.89,236.43,9703.0,235.9,236.5,235.89,236.43,9703.0
2018-01-16 10:50:00,236.55,236.55,235.72,236.08,6396.0,236.55,236.55,235.72,236.08,6396.0
2018-01-16 11:00:00,235.87,236.29,235.68,236.08,4480.0,235.87,236.29,235.68,236.08,4480.0
2018-01-16 11:10:00,235.85,236.49,235.55,236.34,6909.0,235.85,236.49,235.55,236.34,6909.0
2018-01-16 11:20:00,236.21,236.45,235.84,236.43,7242.0,236.21,236.45,235.84,236.43,7242.0
2018-01-16 11:30:00,236.38,236.38,235.62,235.85,6983.0,236.38,236.38,235.62,235.85,6983.0
2018-01-16 11:40:00,235.9,235.9,235.19,235.63,12020.0,235.9,235.9,235.19,235.63,12020.0
2018-01-16 11:50:00,235.6,235.62,234.83,235.0,10303.0,235.6,235.62,234.83,235.0,10303.0
2018-01-16 12:00:00,234.84,235.15,234.68,235.15,7461.0,234.84,235.15,234.68,235.15,7461.0
2018-01-16 12:10:00,235.2,236.19,235.2,235.95,12011.0,235.2,236.19,235.2,235.95,12011.0
2018-01-16 12:20:00,235.77,235.81,235.36,235.66,7380.0,235.77,235.81,235.36,235.66,7380.0
2018-01-16 12:30:00,235.59,235.66,235.4,235.5,5895.0,235.59,235.66,235.4,235.5,5895.0
2018-01-16 12:40:00,235.54,235.8,235.49,235.76,9214.0,235.54,235.8,235.49,235.76,9214.0
2018-01-16 12:50:00,235.8,236.07,235.64,235.94,15916.0,235.8,236.07,235.64,235.94,15916.0
2018-01-16 13:00:00,235.95,236.28,235.94,236.23,14956.0,235.95,236.28,235.94,236.23,14956.0
2018-01-16 13:10:00,236.46,236.87,236.18,236.4,10758.0,236.46,236.87,236.18,236.4,10758.0
2018-01-16 13:20:00,236.39,237.28,236.39,237.15,10622.0,236.39,237.28,236.39,237.15,10622.0
2018-01-16 13:30:00,237.15,237.2,236.25,236.49,7856.0,237.15,237.2,236.25,236.49,7856.0
2018-01-16 13:40:00,236.55,236.77,236.37,236.5,8753.0,236.55,236.77,236.37,236.5,8753.0
2018-01-16 13:50:00,236.69,236.7,235.77,236.07,16300.0,236.69,236.7,235.77,236.07,16300.0
2018-01-16 14:00:00,236.2,236.28,235.81,236.14,13576.0,236.2,236.28,235.81,236.14,13576.0
2018-01-16 14:10:00,236.23,236.49,235.48,235.82,24184.0,236.23,236.49,235.48,235.82,24184.0
2018-01-16 14:20:00,235.86,236.72,235.86,236.31,11350.0,235.86,236.72,235.86,236.31,11350.0
2018-01-16 14:30:00,236.2,237.02,236.2,236.71,15360.0,236.2,237.02,236.2,236.71,15360.0
2018-01-16 14:40:00,236.64,237.02,236.25,236.34,22571.0,236.64,237.02,236.25,236.34,22571.0
2018-01-16 14:50:00,236.49,236.92,236.37,236.5,13661.0,236.49,236.92,236.37,236.5,13661.0
2018-01-16 15:00:00,236.54,237.49,236.54,237.46,14219.0,236.54,237.49,236.54,237.46,14219.0
2018-01-16 15:10:00,237.5,237.5,236.39,236.56,17722.0,237.5,237.5,236.39,236.56,17722.0
2018-01-16 15:20:00,236.46,237.28,236.46,237.28,9187.0,236.46,237.28,236.46,237.28,9187.0
2018-01-16 15:30:00,237.17,237.23,236.84,237.08,12175.0,237.17,237.23,236.84,237.08,12175.0
2018-01-16 15:40:00,237.11,237.11,236.62,237.04,18592.0,237.11,237.11,236.62,237.04,18592.0
2018-01-16 15:50:00,237.04,237.19,236.6,237.13,67591.0,237.04,237.19,236.6,237.13,67591.0
2018-01-17 09:30:00,245.19,245.73,238.56,241.5,108745.0,245.19,245.73,238.56,241.5,108745.0
2018-01-17 09:40:00,241.59,242.99,241.27,241.61,39780.0,241.59,242.99,241.27,241.61,39780.0
2018-01-17 09:50:00,241.89,242.77,239.94,240.47,50995.0,241.89,242.77,239.94,240.47,50995.0
2018-01-17 10:00:00,240.25,241.15,239.51,240.51,22421.0,240.25,241.15,239.51,240.51,22421.0
2018-01-17 10:10:00,240.69,241.08,240.36,240.87,13815.0,240.69,241.08,240.36,240.87,13815.0
2018-01-17 10:20:00,240.77,241.48,240.66,240.8,62551.0,240.77,241.48,240.66,240.8,62551.0
2018-01-17 10:30:00,240.99,241.25,240.1,240.96,11212.0,240.99,241.25,240.1,240.96,11212.0
2018-01-17 10:40:00,240.87,240.87,239.62,240.13,21078.0,240.87,240.87,239.62,240.13,21078.0
2018-01-17 10:50:00,240.1,240.38,239.67,239.96,34642.0,240.1,240.38,239.67,239.96,34642.0
2018-01-17 11:00:00,240.06,240.89,239.97,240.85,11292.0,240.06,240.89,239.97,240.85,11292.0
2018-01-17 11:10:00,240.89,241.24,240.43,240.92,21925.0,240.89,241.24,240.43,240.92,21925.0
2018-01-17 11:20:00,241.01,241.27,240.45,240.67,13733.0,241.01,241.27,240.45,240.67,13733.0
2018-01-17 11:30:00,240.74,241.09,240.23,240.23,7363.0,240.74,241.09,240.23,240.23,7363.0
2018-01-17 11:40:00,240.03,240.99,240.03,240.98,13570.0,240.03,240.99,240.03,240.98,13570.0
2018-01-17 11:50:00,240.99,241.63,240.62,240.77,23896.0,240.99,241.63,240.62,240.77,23896.0
2018-01-17 12:00:00,240.62,240.65,239.47,240.12,64181.0,240.62,240.65,239.47,240.12,64181.0
2018-01-17 12:10:00,240.2,240.49,239.79,240.49,11459.0,240.2,240.49,239.79,240.49,11459.0
2018-01-17 12:20:00,240.49,240.6,239.6,239.89,11776.0,240.49,240.6,239.6,239.89,11776.0
2018-01-17 12:30:00,239.85,239.88,238.98,239.27,7418.0,239.85,239.88,238.98,239.27,7418.0
2018-01-17 12:40:00,239.33,240.04,239.15,239.89,11851.0,239.33,240.04,239.15,239.89,11851.0
2018-01-17 12:50:00,239.82,239.9,239.0,239.73,12731.0,239.82,239.9,239.0,239.73,12731.0
2018-01-17 13:00:00,239.65,239.77,238.23,238.35,23882.0,239.65,239.77,238.23,238.35,23882.0
2018-01-17 13:10:00,238.23,238.99,238.05,238.15,22557.0,238.23,238.99,238.05,238.15,22557.0
2018-01-17 13:20:00,238.19,238.56,238.17,238.35,28929.0,238.19,238.56,238.17,238.35,28929.0
2018-01-17 13:30:00,238.25,238.28,237.6,237.96,26008.0,238.25,238.28,237.6,237.96,26008.0
2018-01-17 13:40:00,238.12,238.64,238.09,238.23,14069.0,238.12,238.64,238.09,238.23,14069.0
2018-01-17 13:50:00,238.33,239.18,238.17,239.18,10581.0,238.33,239.18,238.17,239.18,10581.0
2018-01-17 14:00:00,239.18,239.29,238.79,238.94,12290.0,239.18,239.29,238.79,238.94,12290.0
2018-01-17 14:10:00,238.98,239.0,238.43,238.5,8835.0,238.98,239.0,238.43,238.5,8835.0
2018-01-17 14:20:00,238.55,238.97,238.55,238.81,13145.0,238.55,238.97,238.55,238.81,13145.0
2018-01-17 14:30:00,238.79,239.02,238.54,239.01,12544.0,238.79,239.02,238.54,239.01,12544.0
2018-01-17 14:40:00,238.98,239.16,238.69,239.16,13358.0,238.98,239.16,238.69,239.16,13358.0
2018-01-17 14:50:00,239.09,239.46,238.99,239.26,17705.0,239.09,239.46,238.99,239.26,17705.0
2018-01-17 15:00:00,239.43,239.73,238.82,238.82,19999.0,239.43,239.73,238.82,238.82,19999.0
2018-01-17 15:10:00,238.93,239.21,238.72,238.96,12899.0,238.93,239.21,238.72,238.96,12899.0
2018-01-17 15:20:00,238.95,239.27,238.77,239.09,26065.0,238.95,239.27,238.77,239.09,26065.0
2018-01-17 15:30:00,239.0,239.48,239.0,239.42,25027.0,239.0,239.48,239.0,239.42,25027.0
2018-01-17 15:40:00,239.44,239.53,238.99,239.25,35685.0,239.44,239.53,238.99,239.25,35685.0
2018-01-17 15:50:00,239.02,239.2,238.46,238.76,100447.0,239.02,239.2,238.46,238.76,100447.0
2018-01-18 09:30:00,238.82,240.79,238.25,240.14,51508.0,238.82,240.79,238.25,240.14,51508.0
2018-01-18 09:40:00,240.68,241.12,239.26,239.87,16266.0,240.68,241.12,239.26,239.87,16266.0
2018-01-18 09:50:00,239.9,241.54,239.89,240.65,27486.0,239.9,241.54,239.89,240.65,27486.0
2018-01-18 10:00:00,240.77,240.84,239.62,239.62,13004.0,240.77,240.84,239.62,239.62,13004.0
2018-01-18 10:10:00,239.53,240.25,239.36,240.11,17970.0,239.53,240.25,239.36,240.11,17970.0
2018-01-18 10:20:00,240.21,240.42,239.36,240.32,7300.0,240.21,240.42,239.36,240.32,7300.0
2018-01-18 10:30:00,240.25,241.35,240.24,240.69,8375.0,240.25,241.35,240.24,240.69,8375.0
2018-01-18 10:40:00,240.87,241.36,240.17,241.34,8350.0,240.87,241.36,240.17,241.34,8350.0
2018-01-18 10:50:00,241.34,241.93,240.65,240.66,17969.0,241.34,241.93,240.65,240.66,17969.0
2018-01-18 11:00:00,240.79,241.29,240.74,240.93,9213.0,240.79,241.29,240.74,240.93,9213.0
2018-01-18 11:10:00,241.16,242.2,240.97,242.01,19415.0,241.16,242.2,240.97,242.01,19415.0
2018-01-18 11:20:00,242.2,242.2,240.51,240.92,15690.0,242.2,242.2,240.51,240.92,15690.0
2018-01-18 11:30:00,241.11,241.8,240.93,241.23,6552.0,241.11,241.8,240.93,241.23,6552.0
2018-01-18 11:40:00,241.17,241.92,240.88,241.92,15112.0,241.17,241.92,240.88,241.92,15112.0
2018-01-18 11:50:00,241.81,242.05,241.47,241.56,12811.0,241.81,242.05,241.47,241.56,12811.0
2018-01-18 12:00:00,241.51,242.65,241.41,242.0,31551.0,241.51,242.65,241.41,242.0,31551.0
2018-01-18 12:10:00,241.98,242.39,241.7,242.12,25428.0,241.98,242.39,241.7,242.12,25428.0
2018-01-18 12:20:00,241.95,242.96,241.75,242.11,10439.0,241.95,242.96,241.75,242.11,10439.0
2018-01-18 12:30:00,242.21,242.55,242.03,242.04,9688.0,242.21,242.55,242.03,242.04,9688.0
2018-01-18 12:40:00,242.25,242.76,242.24,242.5,7857.0,242.25,242.76,242.24,242.5,7857.0
2018-01-18 12:50:00,242.63,242.76,242.38,242.52,12385.0,242.63,242.76,242.38,242.52,12385.0
2018-01-18 13:00:00,242.75,243.06,242.26,243.0,14327.0,242.75,243.06,242.26,243.0,14327.0
2018-01-18 13:10:00,242.95,243.44,242.81,242.89,13124.0,242.95,243.44,242.81,242.89,13124.0
2018-01-18 13:20:00,242.78,242.92,242.21,242.52,8135.0,242.78,242.92,242.21,242.52,8135.0
2018-01-18 13:30:00,242.41,242.99,242.31,242.53,10401.0,242.41,242.99,242.31,242.53,10401.0
2018-01-18 13:40:00,242.64,243.18,242.41,243.0,8316.0,242.64,243.18,242.41,243.0,8316.0
2018-01-18 13:50:00,242.92,243.35,242.54,243.05,20341.0,242.92,243.35,242.54,243.05,20341.0
2018-01-18 14:00:00,243.04,243.53,242.77,243.1,11194.0,243.04,243.53,242.77,243.1,11194.0
2018-01-18 14:10:00,242.99,243.96,242.93,243.52,25460.0,242.99,243.96,242.93,243.52,25460.0
2018-01-18 14:20:00,243.26,243.52,243.0,243.21,19245.0,243.26,243.52,243.0,243.21,19245.0
2018-01-18 14:30:00,243.28,243.42,243.05,243.15,16806.0,243.28,243.42,243.05,243.15,16806.0
2018-01-18 14:40:00,243.29,243.5,243.0,243.2,46864.0,243.29,243.5,243.0,243.2,46864.0
2018-01-18 14:50:00,243.16,243.32,243.05,243.32,37018.0,243.16,243.32,243.05,243.32,37018.0
2018-01-18 15:00:00,243.18,243.29,243.0,243.18,18799.0,243.18,243.29,243.0,243.18,18799.0
2018-01-18 15:10:00,243.18,243.58,243.13,243.45,12767.0,243.18,243.58,243.13,243.45,12767.0
2018-01-18 15:20:00,243.55,243.71,243.22,243.53,19397.0,243.55,243.71,243.22,243.53,19397.0
2018-01-18 15:30:00,243.45,243.55,243.14,243.38,23604.0,243.45,243.55,243.14,243.38,23604.0
2018-01-18 15:40:00,243.38,243.58,243.34,243.5,36405.0,243.38,243.58,243.34,243.5,36405.0
2018-01-18 15:50:00,243.48,243.57,243.04,243.17,102139.0,243.48,243.57,243.04,243.17,102139.0
2018-01-19 09:30:00,244.9,244.92,241.65,242.19,65769.0,244.9,244.92,241.65,242.19,65769.0
2018-01-19 09:40:00,242.25,242.91,242.0,242.54,7082.0,242.25,242.91,242.0,242.54,7082.0
2018-01-19 09:50:00,242.53,242.88,242.17,242.67,16083.0,242.53,242.88,242.17,242.67,16083.0
2018-01-19 10:00:00,242.58,242.99,242.22,242.52,25454.0,242.58,242.99,242.22,242.52,25454.0
2018-01-19 10:10:00,242.52,242.64,242.28,242.49,14035.0,242.52,242.64,242.28,242.49,14035.0
2018-01-19 10:20:00,242.61,243.08,242.32,242.93,11228.0,242.61,243.08,242.32,242.93,11228.0
2018-01-19 10:30:00,242.77,243.92,242.74,243.9,10869.0,242.77,243.92,242.74,243.9,10869.0
2018-01-19 10:40:00,243.75,243.79,242.87,243.5,26234.0,243.75,243.79,242.87,243.5,26234.0
2018-01-19 10:50:00,243.41,243.41,242.9,242.98,8500.0,243.41,243.41,242.9,242.98,8500.0
2018-01-19 11:00:00,242.99,243.28,242.56,242.56,5025.0,242.99,243.28,242.56,242.56,5025.0
2018-01-19 11:10:00,242.53,246.99,242.52,246.49,144726.0,242.53,246.99,242.52,246.49,144726.0
2018-01-19 11:20:00,246.36,246.94,245.3,245.45,57909.0,246.36,246.94,245.3,245.45,57909.0
2018-01-19 11:30:00,245.74,246.49,245.45,246.09,25707.0,245.74,246.49,245.45,246.09,25707.0
2018-01-19 11:40:00,246.18,246.98,246.01,246.43,34387.0,246.18,246.98,246.01,246.43,34387.0
2018-01-19 11:50:00,246.76,247.04,245.99,246.32,30539.0,246.76,247.04,245.99,246.32,30539.0
2018-01-19 12:00:00,246.19,247.22,246.04,247.21,17712.0,246.19,247.22,246.04,247.21,17712.0
2018-01-19 12:10:00,247.21,247.3,246.65,247.03,11650.0,247.21,247.3,246.65,247.03,11650.0
2018-01-19 12:20:00,246.95,247.1,246.51,246.71,14045.0,246.95,247.1,246.51,246.71,14045.0
2018-01-19 12:30:00,246.73,246.75,246.04,246.39,9551.0,246.73,246.75,246.04,246.39,9551.0
2018-01-19 12:40:00,246.39,246.89,246.21,246.33,14440.0,246.39,246.89,246.21,246.33,14440.0
2018-01-19 12:50:00,246.3,246.5,245.93,245.98,11895.0,246.3,246.5,245.93,245.98,11895.0
2018-01-19 13:00:00,245.91,246.1,245.64,245.88,16900.0,245.91,246.1,245.64,245.88,16900.0
2018-01-19 13:10:00,245.88,246.19,245.78,246.06,25236.0,245.88,246.19,245.78,246.06,25236.0
2018-01-19 13:20:00,245.97,246.18,245.69,245.83,14896.0,245.97,246.18,245.69,245.83,14896.0
2018-01-19 13:30:00,245.97,246.26,245.69,246.09,13213.0,245.97,246.26,245.69,246.09,13213.0
2018-01-19 13:40:00,246.06,246.3,245.88,246.3,31440.0,246.06,246.3,245.88,246.3,31440.0
2018-01-19 13:50:00,246.27,246.45,246.11,246.25,10106.0,246.27,246.45,246.11,246.25,10106.0
2018-01-19 14:00:00,246.26,246.48,245.93,245.93,8974.0,246.26,246.48,245.93,245.93,8974.0
2018-01-19 14:10:00,245.92,246.26,245.86,246.08,20405.0,245.92,246.26,245.86,246.08,20405.0
2018-01-19 14:20:00,246.05,246.19,245.86,246.09,12966.0,246.05,246.19,245.86,246.09,12966.0
2018-01-19 14:30:00,246.02,246.65,246.02,246.49,8213.0,246.02,246.65,246.02,246.49,8213.0
2018-01-19 14:40:00,246.37,246.95,246.34,246.88,17669.0,246.37,246.95,246.34,246.88,17669.0
2018-01-19 14:50:00,246.84,247.14,246.73,247.07,32656.0,246.84,247.14,246.73,247.07,32656.0
2018-01-19 15:00:00,246.96,247.13,246.0,246.12,20222.0,246.96,247.13,246.0,246.12,20222.0
2018-01-19 15:10:00,246.23,246.23,245.21,245.32,21759.0,246.23,246.23,245.21,245.32,21759.0
2018-01-19 15:20:00,245.24,245.24,244.46,244.98,13699.0,245.24,245.24,244.46,244.98,13699.0
2018-01-19 15:30:00,244.98,245.1,244.07,244.31,26579.0,244.98,245.1,244.07,244.31,26579.0
2018-01-19 15:40:00,244.13,244.46,244.05,244.43,25910.0,244.13,244.46,244.05,244.43,25910.0
2018-01-19 15:50:00,244.49,244.58,243.94,244.03,60731.0,244.49,244.58,243.94,244.03,60731.0
2018-01-22 09:30:00,240.88,241.79,238.5,239.16,109512.0,240.88,241.79,238.5,239.16,109512.0
2018-01-22 09:40:00,239.93,239.96,237.26,237.26,48708.0,239.93,239.96,237.26,237.26,48708.0
2018-01-22 09:50:00,237.21,237.6,236.3,236.85,80249.0,237.21,237.6,236.3,236.85,80249.0
2018-01-22 10:00:00,236.8,236.83,234.21,234.9,93956.0,236.8,236.83,234.21,234.9,93956.0
2018-01-22 10:10:00,234.9,236.5,234.65,235.89,67601.0,234.9,236.5,234.65,235.89,67601.0
2018-01-22 10:20:00,235.9,237.8,235.7,237.66,35391.0,235.9,237.8,235.7,237.66,35391.0
2018-01-22 10:30:00,237.9,238.9,237.72,238.22,42255.0,237.9,238.9,237.72,238.22,42255.0
2018-01-22 10:40:00,238.28,238.71,237.96,238.33,31306.0,238.28,238.71,237.96,238.33,31306.0
2018-01-22 10:50:00,238.29,238.72,237.98,238.53,19091.0,238.29,238.72,237.98,238.53,19091.0
2018-01-22 11:00:00,238.41,238.57,237.37,237.37,15501.0,238.41,238.57,237.37,237.37,15501.0
2018-01-22 11:10:00,237.43,237.44,236.27,236.37,22654.0,237.43,237.44,236.27,236.37,22654.0
2018-01-22 11:20:00,236.51,236.94,235.65,235.65,57204.0,236.51,236.94,235.65,235.65,57204.0
2018-01-22 11:30:00,235.8,236.01,235.58,235.63,25478.0,235.8,236.01,235.58,235.63,25478.0
2018-01-22 11:40:00,235.69,235.69,234.8,235.0,42192.0,235.69,235.69,234.8,235.0,42192.0
2018-01-22 11:50:00,234.95,235.25,234.25,235.25,30834.0,234.95,235.25,234.25,235.25,30834.0
2018-01-22 12:00:00,235.08,235.54,234.61,234.69,41825.0,235.08,235.54,234.61,234.69,41825.0
2018-01-22 12:10:00,234.83,235.17,234.74,234.85,18237.0,234.83,235.17,234.74,234.85,18237.0
2018-01-22 12:20:00,234.89,234.9,233.9,233.9,55914.0,234.89,234.9,233.9,233.9,55914.0
2018-01-22 12:30:00,234.02,234.37,233.93,234.32,15978.0,234.02,234.37,233.93,234.32,15978.0
2018-01-22 12:40:00,234.3,234.68,233.95,234.26,33917.0,234.3,234.68,233.95,234.26,33917.0
2018-01-22 12:50:00,234.27,234.63,234.12,234.23,26829.0,234.27,234.63,234.12,234.23,26829.0
2018-01-22 13:00:00,234.34,234.36,233.47,233.8,42390.0,234.34,234.36,233.47,233.8,42390.0
2018-01-22 13:10:00,233.69,234.13,233.65,233.85,28786.0,233.69,234.13,233.65,233.85,28786.0
2018-01-22 13:20:00,234.09,234.09,233.08,233.13,14729.0,234.09,234.09,233.08,233.13,14729.0
2018-01-22 13:30:00,233.14,233.88,232.74,233.78,29701.0,233.14,233.88,232.74,233.78,29701.0
2018-01-22 13:40:00,233.87,234.31,233.55,233.71,17180.0,233.87,234.31,233.55,233.71,17180.0
2018-01-22 13:50:00,233.72,234.33,233.71,234.33,12407.0,233.72,234.33,233.71,234.33,12407.0
2018-01-22 14:00:00,234.35,234.89,234.15,234.59,12675.0,234.35,234.89,234.15,234.59,12675.0
2018-01-22 14:10:00,234.5,234.92,234.5,234.66,8130.0,234.5,234.92,234.5,234.66,8130.0
2018-01-22 14:20:00,234.76,235.16,234.65,234.99,10629.0,234.76,235.16,234.65,234.99,10629.0
2018-01-22 14:30:00,234.97,235.34,234.82,235.34,13607.0,234.97,235.34,234.82,235.34,13607.0
2018-01-22 14:40:00,235.34,235.62,235.14,235.31,19446.0,235.34,235.62,235.14,235.31,19446.0
2018-01-22 14:50:00,235.18,235.28,234.6,234.66,10769.0,235.18,235.28,234.6,234.66,10769.0
2018-01-22 15:00:00,234.66,234.87,234.52,234.65,11502.0,234.66,234.87,234.52,234.65,11502.0
2018-01-22 15:10:00,234.58,235.08,234.57,234.71,12949.0,234.58,235.08,234.57,234.71,12949.0
2018-01-22 15:20:00,234.7,235.12,234.59,234.89,27743.0,234.7,235.12,234.59,234.89,27743.0
2018-01-22 15:30:00,234.92,235.08,234.9,235.0,27555.0,234.92,235.08,234.9,235.0,27555.0
2018-01-22 15:40:00,235.0,235.25,234.94,235.08,27122.0,235.0,235.25,234.94,235.08,27122.0
2018-01-22 15:50:00,235.14,235.3,234.89,235.01,102411.0,235.14,235.3,234.89,235.01,102411.0
2018-01-23 09:30:00,233.85,233.9,232.1,232.72,61357.0,233.85,233.9,232.1,232.72,61357.0
2018-01-23 09:40:00,232.74,233.87,232.19,233.86,30133.0,232.74,233.87,232.19,233.86,30133.0
2018-01-23 09:50:00,233.79,234.22,232.62,233.56,18675.0,233.79,234.22,232.62,233.56,18675.0
2018-01-23 10:00:00,233.47,233.76,233.07,233.49,13834.0,233.47,233.76,233.07,233.49,13834.0
2018-01-23 10:10:00,233.62,234.68,232.98,234.44,29908.0,233.62,234.68,232.98,234.44,29908.0
2018-01-23 10:20:00,234.59,234.78,232.75,232.78,26879.0,234.59,234.78,232.75,232.78,26879.0
2018-01-23 10:30:00,232.78,233.41,232.4,232.58,47599.0,232.78,233.41,232.4,232.58,47599.0
2018-01-23 10:40:00,232.73,232.73,230.61,230.7,67945.0,232.73,232.73,230.61,230.7,67945.0
2018-01-23 10:50:00,230.88,231.42,230.02,231.41,55020.0,230.88,231.42,230.02,231.41,55020.0
2018-01-23 11:00:00,231.24,231.51,230.23,230.59,55084.0,231.24,231.51,230.23,230.59,55084.0
2018-01-23 11:10:00,230.57,231.0,230.23,231.0,31317.0,230.57,231.0,230.23,231.0,31317.0
2018-01-23 11:20:00,230.85,231.63,230.71,231.63,18176.0,230.85,231.63,230.71,231.63,18176.0
2018-01-23 11:30:00,231.69,232.02,231.4,231.5,18705.0,231.69,232.02,231.4,231.5,18705.0
2018-01-23 11:40:00,231.56,231.65,231.35,231.49,9508.0,231.56,231.65,231.35,231.49,9508.0
2018-01-23 11:50:00,231.41,231.47,230.85,231.09,22799.0,231.41,231.47,230.85,231.09,22799.0
2018-01-23 12:00:00,231.04,231.99,231.02,231.78,27986.0,231.04,231.99,231.02,231.78,27986.0
2018-01-23 12:10:00,231.78,231.81,230.95,231.15,25694.0,231.78,231.81,230.95,231.15,25694.0
2018-01-23 12:20:00,231.15,231.64,231.01,231.64,16624.0,231.15,231.64,231.01,231.64,16624.0
2018-01-23 12:30:00,231.62,231.86,231.25,231.63,14101.0,231.62,231.86,231.25,231.63,14101.0
2018-01-23 12:40:00,231.55,231.55,230.95,230.97,11848.0,231.55,231.55,230.95,230.97,11848.0
2018-01-23 12:50:00,231.05,231.05,230.64,230.69,20654.0,231.05,231.05,230.64,230.69,20654.0
2018-01-23 13:00:00,230.69,230.69,229.89,230.09,56678.0,230.69,230.69,229.89,230.09,56678.0
2018-01-23 13:10:00,230.04,230.04,228.83,229.01,40788.0,230.04,230.04,228.83,229.01,40788.0
2018-01-23 13:20:00,229.12,229.71,228.9,229.68,29598.0,229.12,229.71,228.9,229.68,29598.0
2018-01-23 13:30:00,229.61,229.79,229.13,229.29,25332.0,229.61,229.79,229.13,229.29,25332.0
2018-01-23 13:40:00,229.27,229.69,229.2,229.54,19683.0,229.27,229.69,229.2,229.54,19683.0
2018-01-23 13:50:00,229.54,229.54,228.86,228.91,26873.0,229.54,229.54,228.86,228.91,26873.0
2018-01-23 14:00:00,228.98,229.26,228.97,229.19,12393.0,228.98,229.26,228.97,229.19,12393.0
2018-01-23 14:10:00,229.14,229.25,229.02,229.05,19148.0,229.14,229.25,229.02,229.05,19148.0
2018-01-23 14:20:00,229.07,229.55,228.97,229.44,41539.0,229.07,229.55,228.97,229.44,41539.0
2018-01-23 14:30:00,229.5,229.5,228.72,228.79,23538.0,229.5,229.5,228.72,228.79,23538.0
2018-01-23 14:40:00,228.75,229.15,228.73,228.89,17563.0,228.75,229.15,228.73,228.89,17563.0
2018-01-23 14:50:00,228.91,228.92,228.3,228.59,26726.0,228.91,228.92,228.3,228.59,26726.0
2018-01-23 15:00:00,228.62,228.8,228.15,228.15,47463.0,228.62,228.8,228.15,228.15,47463.0
2018-01-23 15:10:00,228.25,229.04,228.0,228.77,53828.0,228.25,229.04,228.0,228.77,53828.0
2018-01-23 15:20:00,228.78,228.95,228.41,228.41,38140.0,228.78,228.95,228.41,228.41,38140.0
2018-01-23 15:30:00,228.47,228.47,227.88,228.16,46065.0,228.47,228.47,227.88,228.16,46065.0
2018-01-23 15:40:00,228.14,229.21,228.14,228.51,100087.0,228.14,229.21,228.14,228.51,100087.0
2018-01-23 15:50:00,228.49,229.21,228.47,228.77,138207.0,228.49,229.21,228.47,228.77,138207.0
2018-01-24 09:30:00,228.33,228.33,220.67,220.84,128079.0,228.33,228.33,220.67,220.84,128079.0
2018-01-24 09:40:00,221.61,226.0,221.29,226.0,105497.0,221.61,226.0,221.29,226.0,105497.0
2018-01-24 09:50:00,225.71,225.88,224.09,224.24,47099.0,225.71,225.88,224.09,224.24,47099.0
2018-01-24 10:00:00,224.07,225.09,223.57,224.15,39069.0,224.07,225.09,223.57,224.15,39069.0
2018-01-24 10:10:00,224.06,225.0,223.56,224.21,38934.0,224.06,225.0,223.56,224.21,38934.0
2018-01-24 10:20:00,224.22,224.65,222.22,222.45,66584.0,224.22,224.65,222.22,222.45,66584.0
2018-01-24 10:30:00,222.55,223.31,222.3,223.13,39508.0,222.55,223.31,222.3,223.13,39508.0
2018-01-24 10:40:00,223.15,223.75,222.51,222.6,34801.0,223.15,223.75,222.51,222.6,34801.0
2018-01-24 10:50:00,222.6,223.71,222.48,223.16,64300.0,222.6,223.71,222.48,223.16,64300.0
2018-01-24 11:00:00,223.29,224.34,223.13,224.14,19961.0,223.29,224.34,223.13,224.14,19961.0
2018-01-24 11:10:00,224.12,224.12,222.88,224.11,17685.0,224.12,224.12,222.88,224.11,17685.0
2018-01-24 11:20:00,224.25,224.31,223.62,223.64,14882.0,224.25,224.31,223.62,223.64,14882.0
2018-01-24 11:30:00,223.46,223.5,222.39,223.07,25493.0,223.46,223.5,222.39,223.07,25493.0
2018-01-24 11:40:00,223.03,223.7,222.77,222.78,17313.0,223.03,223.7,222.77,222.78,17313.0
2018-01-24 11:50:00,222.81,224.09,222.63,223.8,17071.0,222.81,224.09,222.63,223.8,17071.0
2018-01-24 12:00:00,223.83,223.87,223.17,223.17,8204.0,223.83,223.87,223.17,223.17,8204.0
2018-01-24 12:10:00,223.07,223.44,222.82,223.3,9500.0,223.07,223.44,222.82,223.3,9500.0
2018-01-24 12:20:00,223.31,223.31,222.5,222.69,12429.0,223.31,223.31,222.5,222.69,12429.0
2018-01-24 12:30:00,222.76,222.76,222.22,222.58,11853.0,222.76,222.76,222.22,222.58,11853.0
2018-01-24 12:40:00,222.44,222.65,222.22,222.62,13586.0,222.44,222.65,222.22,222.62,13586.0
2018-01-24 12:50:00,222.59,222.78,222.35,222.37,8000.0,222.59,222.78,222.35,222.37,8000.0
2018-01-24 13:00:00,222.51,223.42,222.38,223.15,21606.0,222.51,223.42,222.38,223.15,21606.0
2018-01-24 13:10:00,223.12,223.43,222.93,223.38,9260.0,223.12,223.43,222.93,223.38,9260.0
2018-01-24 13:20:00,223.42,224.05,223.28,224.02,13417.0,223.42,224.05,223.28,224.02,13417.0
2018-01-24 13:30:00,223.96,224.57,223.96,224.28,22850.0,223.96,224.57,223.96,224.28,22850.0
2018-01-24 13:40:00,224.24,224.49,223.63,224.28,11186.0,224.24,224.49,223.63,224.28,11186.0
2018-01-24 13:50:00,224.28,224.67,224.08,224.28,20838.0,224.28,224.67,224.08,224.28,20838.0
2018-01-24 14:00:00,224.26,224.37,223.94,224.27,7825.0,224.26,224.37,223.94,224.27,7825.0
2018-01-24 14:10:00,224.17,224.4,223.96,224.26,8213.0,224.17,224.4,223.96,224.26,8213.0
2018-01-24 14:20:00,224.29,224.44,223.45,223.74,18360.0,224.29,224.44,223.45,223.74,18360.0
2018-01-24 14:30:00,223.75,224.2,223.64,224.02,11603.0,223.75,224.2,223.64,224.02,11603.0
2018-01-24 14:40:00,224.1,224.25,223.68,223.96,21508.0,224.1,224.25,223.68,223.96,21508.0
2018-01-24 14:50:00,224.0,224.77,223.78,224.31,35525.0,224.0,224.77,223.78,224.31,35525.0
2018-01-24 15:00:00,224.25,224.59,224.11,224.58,15025.0,224.25,224.59,224.11,224.58,15025.0
2018-01-24 15:10:00,224.58,224.81,224.2,224.2,23293.0,224.58,224.81,224.2,224.2,23293.0
2018-01-24 15:20:00,224.26,224.31,223.75,224.2,28215.0,224.26,224.31,223.75,224.2,28215.0
2018-01-24 15:30:00,224.27,225.38,223.96,224.38,76971.0,224.27,225.38,223.96,224.38,76971.0
2018-01-24 15:40:00,224.3,224.89,223.84,224.49,44809.0,224.3,224.89,223.84,224.49,44809.0
2018-01-24 15:50:00,224.45,224.66,224.05,224.29,120046.0,224.45,224.66,224.05,224.29,120046.0
2018-01-25 09:30:00,224.87,226.08,224.67,225.13,28844.0,224.87,226.08,224.67,225.13,28844.0
2018-01-25 09:40:00,225.0,225.69,224.64,225.45,16170.0,225.0,225.69,224.64,225.45,16170.0
2018-01-25 09:50:00,225.54,226.07,224.77,225.0,24607.0,225.54,226.07,224.77,225.0,24607.0
2018-01-25 10:00:00,225.05,225.3,223.23,223.24,30521.0,225.05,225.3,223.23,223.24,30521.0
2018-01-25 10:10:00,223.26,223.98,223.0,223.82,15752.0,223.26,223.98,223.0,223.82,15752.0
2018-01-25 10:20:00,223.82,224.39,223.75,223.84,9214.0,223.82,224.39,223.75,223.84,9214.0
2018-01-25 10:30:00,223.84,224.95,223.79,224.68,7529.0,223.84,224.95,223.79,224.68,7529.0
2018-01-25 10:40:00,224.85,225.08,224.53,225.04,9569.0,224.85,225.08,224.53,225.04,9569.0
2018-01-25 10:50:00,224.84,225.77,224.84,225.77,15091.0,224.84,225.77,224.84,225.77,15091.0
2018-01-25 11:00:00,225.85,226.08,225.57,225.92,75296.0,225.85,226.08,225.57,225.92,75296.0
2018-01-25 11:10:00,226.03,226.24,225.7,225.7,46454.0,226.03,226.24,225.7,225.7,46454.0
2018-01-25 11:20:00,225.76,226.13,225.46,226.13,25132.0,225.76,226.13,225.46,226.13,25132.0
2018-01-25 11:30:00,226.18,226.18,225.68,225.92,8435.0,226.18,226.18,225.68,225.92,8435.0
2018-01-25 11:40:00,225.82,226.2,225.63,225.87,13818.0,225.82,226.2,225.63,225.87,13818.0
2018-01-25 11:50:00,225.87,226.59,225.86,226.59,13775.0,225.87,226.59,225.86,226.59,13775.0
2018-01-25 12:00:00,226.5,227.02,226.09,227.02,25337.0,226.5,227.02,226.09,227.02,25337.0
2018-01-25 12:10:00,226.98,227.25,226.92,227.08,16488.0,226.98,227.25,226.92,227.08,16488.0
2018-01-25 12:20:00,227.1,227.45,226.95,227.38,7250.0,227.1,227.45,226.95,227.38,7250.0
2018-01-25 12:30:00,227.47,227.96,227.28,227.77,24835.0,227.47,227.96,227.28,227.77,24835.0
2018-01-25 12:40:00,227.78,227.85,227.58,227.69,13816.0,227.78,227.85,227.58,227.69,13816.0
2018-01-25 12:50:00,227.7,227.83,227.25,227.83,13294.0,227.7,227.83,227.25,227.83,13294.0
2018-01-25 13:00:00,227.8,228.19,227.74,228.03,25628.0,227.8,228.19,227.74,228.03,25628.0
2018-01-25 13:10:00,228.07,228.28,227.69,228.17,18031.0,228.07,228.28,227.69,228.17,18031.0
2018-01-25 13:20:00,228.16,228.27,227.89,228.0,16103.0,228.16,228.27,227.89,228.0,16103.0
2018-01-25 13:30:00,227.93,228.26,227.87,228.17,18142.0,227.93,228.26,227.87,228.17,18142.0
2018-01-25 13:40:00,228.24,228.53,228.21,228.33,9200.0,228.24,228.53,228.21,228.33,9200.0
2018-01-25 13:50:00,228.33,228.33,227.82,228.05,18531.0,228.33,228.33,227.82,228.05,18531.0
2018-01-25 14:00:00,228.1,228.74,227.9,228.68,18020.0,228.1,228.74,227.9,228.68,18020.0
2018-01-25 14:10:00,228.61,228.74,228.33,228.62,18532.0,228.61,228.74,228.33,228.62,18532.0
2018-01-25 14:20:00,228.65,228.68,228.11,228.28,12635.0,228.65,228.68,228.11,228.28,12635.0
2018-01-25 14:30:00,228.28,228.38,228.14,228.3,25889.0,228.28,228.38,228.14,228.3,25889.0
2018-01-25 14:40:00,228.25,228.33,228.05,228.17,17625.0,228.25,228.33,228.05,228.17,17625.0
2018-01-25 14:50:00,228.22,228.42,228.1,228.32,16835.0,228.22,228.42,228.1,228.32,16835.0
2018-01-25 15:00:00,228.34,228.42,227.57,227.64,20553.0,228.34,228.42,227.57,227.64,20553.0
2018-01-25 15:10:00,227.64,227.89,227.33,227.37,15870.0,227.64,227.89,227.33,227.37,15870.0
2018-01-25 15:20:00,227.37,227.5,227.25,227.46,17118.0,227.37,227.5,227.25,227.46,17118.0
2018-01-25 15:30:00,227.43,227.7,227.37,227.69,31214.0,227.43,227.7,227.37,227.69,31214.0
2018-01-25 15:40:00,227.72,227.78,227.38,227.44,23948.0,227.72,227.78,227.38,227.44,23948.0
2018-01-25 15:50:00,227.37,227.46,227.25,227.28,58080.0,227.37,227.46,227.25,227.28,58080.0
2018-01-26 09:30:00,226.88,228.69,224.74,225.0,26299.0,226.88,228.69,224.74,225.0,26299.0
2018-01-26 09:40:00,225.06,225.25,223.41,224.54,18285.0,225.06,225.25,223.41,224.54,18285.0
2018-01-26 09:50:00,224.68,226.96,224.55,226.49,19207.0,224.68,226.96,224.55,226.49,19207.0
2018-01-26 10:00:00,226.94,227.7,226.32,226.41,28182.0,226.94,227.7,226.32,226.41,28182.0
2018-01-26 10:10:00,226.47,226.99,225.57,226.81,15670.0,226.47,226.99,225.57,226.81,15670.0
2018-01-26 10:20:00,226.82,227.05,225.98,226.34,11803.0,226.82,227.05,225.98,226.34,11803.0
2018-01-26 10:30:00,226.21,226.48,225.49,225.8,13617.0,226.21,226.48,225.49,225.8,13617.0
2018-01-26 10:40:00,225.79,225.79,225.33,225.39,10897.0,225.79,225.79,225.33,225.39,10897.0
2018-01-26 10:50:00,225.48,225.83,225.13,225.35,13800.0,225.48,225.83,225.13,225.35,13800.0
2018-01-26 11:00:00,225.28,226.84,225.1,226.84,39773.0,225.28,226.84,225.1,226.84,39773.0
2018-01-26 11:10:00,226.62,226.69,226.1,226.69,16221.0,226.62,226.69,226.1,226.69,16221.0
2018-01-26 11:20:00,226.68,227.46,226.3,227.46,9896.0,226.68,227.46,226.3,227.46,9896.0
2018-01-26 11:30:00,227.26,227.39,226.7,227.0,9133.0,227.26,227.39,226.7,227.0,9133.0
2018-01-26 11:40:00,226.92,227.73,226.77,227.57,16163.0,226.92,227.73,226.77,227.57,16163.0
2018-01-26 11:50:00,227.51,227.77,226.86,227.77,22201.0,227.51,227.77,226.86,227.77,22201.0
2018-01-26 12:00:00,227.67,227.92,227.5,227.69,17634.0,227.67,227.92,227.5,227.69,17634.0
2018-01-26 12:10:00,227.7,227.8,227.5,227.59,13912.0,227.7,227.8,227.5,227.59,13912.0
2018-01-26 12:20:00,227.77,227.79,227.53,227.7,9436.0,227.77,227.79,227.53,227.7,9436.0
2018-01-26 12:30:00,227.73,228.67,227.7,228.65,25355.0,227.73,228.67,227.7,228.65,25355.0
2018-01-26 12:40:00,228.63,228.72,228.18,228.3,17283.0,228.63,228.72,228.18,228.3,17283.0
2018-01-26 12:50:00,228.45,228.81,228.34,228.62,6611.0,228.45,228.81,228.34,228.62,6611.0
2018-01-26 13:00:00,228.59,228.64,228.38,228.5,4397.0,228.59,228.64,228.38,228.5,4397.0
2018-01-26 13:10:00,228.57,229.17,228.46,229.17,14972.0,228.57,229.17,228.46,229.17,14972.0
2018-01-26 13:20:00,229.25,229.35,228.82,228.89,12008.0,229.25,229.35,228.82,228.89,12008.0
2018-01-26 13:30:00,228.85,228.85,228.45,228.64,11263.0,228.85,228.85,228.45,228.64,11263.0
2018-01-26 13:40:00,228.71,228.9,228.42,228.42,7448.0,228.71,228.9,228.42,228.42,7448.0
2018-01-26 13:50:00,228.61,228.63,228.05,228.19,10659.0,228.61,228.63,228.05,228.19,10659.0
2018-01-26 14:00:00,228.02,228.02,227.32,227.62,13933.0,228.02,228.02,227.32,227.62,13933.0
2018-01-26 14:10:00,227.68,227.7,227.24,227.31,10229.0,227.68,227.7,227.24,227.31,10229.0
2018-01-26 14:20:00,227.26,227.59,226.94,226.94,7200.0,227.26,227.59,226.94,226.94,7200.0
2018-01-26 14:30:00,227.01,227.34,226.42,226.73,25302.0,227.01,227.34,226.42,226.73,25302.0
2018-01-26 14:40:00,226.8,227.32,226.78,227.18,21391.0,226.8,227.32,226.78,227.18,21391.0
2018-01-26 14:50:00,227.26,227.28,226.51,226.74,11395.0,227.26,227.28,226.51,226.74,11395.0
2018-01-26 15:00:00,226.94,227.31,226.37,227.12,18239.0,226.94,227.31,226.37,227.12,18239.0
2018-01-26 15:10:00,227.14,227.45,226.99,227.37,17831.0,227.14,227.45,226.99,227.37,17831.0
2018-01-26 15:20:00,227.36,227.45,226.99,226.99,10757.0,227.36,227.45,226.99,226.99,10757.0
2018-01-26 15:30:00,227.01,227.7,226.88,227.67,26057.0,227.01,227.7,226.88,227.67,26057.0
2018-01-26 15:40:00,227.7,227.74,227.26,227.34,30024.0,227.7,227.74,227.26,227.34,30024.0
2018-01-26 15:50:00,227.4,228.15,227.35,227.67,100448.0,227.4,228.15,227.35,227.67,100448.0
2018-01-29 09:30:00,227.53,229.16,227.0,228.38,22863.0,227.53,229.16,227.0,228.38,22863.0
2018-01-29 09:40:00,228.62,228.62,227.33,228.2,5000.0,228.62,228.62,227.33,228.2,5000.0
2018-01-29 09:50:00,228.54,229.0,227.88,228.37,14323.0,228.54,229.0,227.88,228.37,14323.0
2018-01-29 10:00:00,228.41,228.85,227.6,228.85,7400.0,228.41,228.85,227.6,228.85,7400.0
2018-01-29 10:10:00,228.61,228.61,227.64,227.64,10620.0,228.61,228.61,227.64,227.64,10620.0
2018-01-29 10:20:00,227.6,227.75,227.21,227.3,16774.0,227.6,227.75,227.21,227.3,16774.0
2018-01-29 10:30:00,227.15,227.24,226.22,226.5,13441.0,227.15,227.24,226.22,226.5,13441.0
2018-01-29 10:40:00,226.56,226.56,225.77,226.16,17411.0,226.56,226.56,225.77,226.16,17411.0
2018-01-29 10:50:00,226.45,226.45,225.42,225.51,11840.0,226.45,226.45,225.42,225.51,11840.0
2018-01-29 11:00:00,225.42,226.58,225.38,226.49,21490.0,225.42,226.58,225.38,226.49,21490.0
2018-01-29 11:10:00,226.72,227.31,226.41,227.31,5900.0,226.72,227.31,226.41,227.31,5900.0
2018-01-29 11:20:00,227.23,227.9,227.21,227.67,8565.0,227.23,227.9,227.21,227.67,8565.0
2018-01-29 11:30:00,227.7,228.05,227.56,227.89,8207.0,227.7,228.05,227.56,227.89,8207.0
2018-01-29 11:40:00,227.79,227.79,226.76,226.97,9819.0,227.79,227.79,226.76,226.97,9819.0
2018-01-29 11:50:00,227.06,228.01,226.99,227.88,6300.0,227.06,228.01,226.99,227.88,6300.0
2018-01-29 12:00:00,227.76,228.49,227.74,228.19,14369.0,227.76,228.49,227.74,228.19,14369.0
2018-01-29 12:10:00,228.18,228.5,228.06,228.5,8281.0,228.18,228.5,228.06,228.5,8281.0
2018-01-29 12:20:00,228.49,228.9,228.49,228.59,6655.0,228.49,228.9,228.49,228.59,6655.0
2018-01-29 12:30:00,228.61,229.24,228.6,229.15,8067.0,228.61,229.24,228.6,229.15,8067.0
2018-01-29 12:40:00,229.12,229.37,228.8,229.31,8839.0,229.12,229.37,228.8,229.31,8839.0
2018-01-29 12:50:00,229.33,230.0,229.32,229.53,25925.0,229.33,230.0,229.32,229.53,25925.0
2018-01-29 13:00:00,229.57,229.93,229.53,229.85,8477.0,229.57,229.93,229.53,229.85,8477.0
2018-01-29 13:10:00,229.83,229.83,229.47,229.83,5406.0,229.83,229.83,229.47,229.83,5406.0
2018-01-29 13:20:00,229.75,230.46,229.75,230.33,17062.0,229.75,230.46,229.75,230.33,17062.0
2018-01-29 13:30:00,230.3,230.45,229.57,229.57,10521.0,230.3,230.45,229.57,229.57,10521.0
2018-01-29 13:40:00,229.46,229.71,228.23,228.25,19615.0,229.46,229.71,228.23,228.25,19615.0
2018-01-29 13:50:00,228.34,228.43,227.55,227.96,17222.0,228.34,228.43,227.55,227.96,17222.0
2018-01-29 14:00:00,228.07,228.71,228.07,228.71,6300.0,228.07,228.71,228.07,228.71,6300.0
2018-01-29 14:10:00,228.71,229.78,228.71,229.69,13020.0,228.71,229.78,228.71,229.69,13020.0
2018-01-29 14:20:00,229.62,229.76,229.31,229.43,8577.0,229.62,229.76,229.31,229.43,8577.0
2018-01-29 14:30:00,229.42,230.18,229.42,230.03,15726.0,229.42,230.18,229.42,230.03,15726.0
2018-01-29 14:40:00,229.96,230.29,229.73,230.21,4557.0,229.96,230.29,229.73,230.21,4557.0
2018-01-29 14:50:00,230.3,230.64,230.17,230.64,9698.0,230.3,230.64,230.17,230.64,9698.0
2018-01-29 15:00:00,230.65,230.77,230.3,230.67,15440.0,230.65,230.77,230.3,230.67,15440.0
2018-01-29 15:10:00,230.65,230.9,230.64,230.73,10444.0,230.65,230.9,230.64,230.73,10444.0
2018-01-29 15:20:00,230.71,230.75,230.33,230.47,11332.0,230.71,230.75,230.33,230.47,11332.0
2018-01-29 15:30:00,230.52,230.53,229.41,229.41,24038.0,230.52,230.53,229.41,229.41,24038.0
2018-01-29 15:40:00,229.28,229.32,228.35,229.17,41390.0,229.28,229.32,228.35,229.17,41390.0
2018-01-29 15:50:00,229.21,229.62,229.07,229.15,48799.0,229.21,229.62,229.07,229.15,48799.0
2018-01-30 09:30:00,225.84,228.79,224.14,227.54,69702.0,225.84,228.79,224.14,227.54,69702.0
2018-01-30 09:40:00,227.7,227.7,225.52,225.75,13112.0,227.7,227.7,225.52,225.75,13112.0
2018-01-30 09:50:00,225.72,225.85,223.37,224.88,40426.0,225.72,225.85,223.37,224.88,40426.0
2018-01-30 10:00:00,224.87,224.87,223.51,223.88,25054.0,224.87,224.87,223.51,223.88,25054.0
2018-01-30 10:10:00,224.09,224.09,223.33,223.39,7463.0,224.09,224.09,223.33,223.39,7463.0
2018-01-30 10:20:00,223.22,224.34,223.06,224.13,11960.0,223.22,224.34,223.06,224.13,11960.0
2018-01-30 10:30:00,224.24,224.56,224.08,224.28,12776.0,224.24,224.56,224.08,224.28,12776.0
2018-01-30 10:40:00,224.25,224.48,223.99,224.03,20063.0,224.25,224.48,223.99,224.03,20063.0
2018-01-30 10:50:00,224.04,224.85,224.02,224.83,6868.0,224.04,224.85,224.02,224.83,6868.0
2018-01-30 11:00:00,224.8,225.13,224.8,225.12,10057.0,224.8,225.13,224.8,225.12,10057.0
2018-01-30 11:10:00,225.23,225.81,224.97,225.8,5701.0,225.23,225.81,224.97,225.8,5701.0
2018-01-30 11:20:00,225.84,225.95,225.26,225.26,9765.0,225.84,225.95,225.26,225.26,9765.0
2018-01-30 11:30:00,225.33,225.47,224.83,224.94,9300.0,225.33,225.47,224.83,224.94,9300.0
2018-01-30 11:40:00,224.76,225.22,224.35,224.55,5940.0,224.76,225.22,224.35,224.55,5940.0
2018-01-30 11:50:00,224.65,224.9,224.27,224.9,5300.0,224.65,224.9,224.27,224.9,5300.0
2018-01-30 12:00:00,224.81,225.46,224.41,225.46,7234.0,224.81,225.46,224.41,225.46,7234.0
2018-01-30 12:10:00,225.55,225.88,225.3,225.87,4900.0,225.55,225.88,225.3,225.87,4900.0
2018-01-30 12:20:00,225.75,226.2,225.73,225.75,13695.0,225.75,226.2,225.73,225.75,13695.0
2018-01-30 12:30:00,225.8,226.08,225.5,225.5,8176.0,225.8,226.08,225.5,225.5,8176.0
2018-01-30 12:40:00,225.5,225.76,225.48,225.56,5742.0,225.5,225.76,225.48,225.56,5742.0
2018-01-30 12:50:00,225.65,225.65,225.33,225.4,6816.0,225.65,225.65,225.33,225.4,6816.0
2018-01-30 13:00:00,225.27,225.28,224.83,225.0,9405.0,225.27,225.28,224.83,225.0,9405.0
2018-01-30 13:10:00,225.11,225.36,224.87,225.01,4237.0,225.11,225.36,224.87,225.01,4237.0
2018-01-30 13:20:00,224.9,225.08,224.82,224.91,1600.0,224.9,225.08,224.82,224.91,1600.0
2018-01-30 13:30:00,224.9,225.3,224.59,225.3,5460.0,224.9,225.3,224.59,225.3,5460.0
2018-01-30 13:40:00,225.24,226.18,225.24,226.18,2999.0,225.24,226.18,225.24,226.18,2999.0
2018-01-30 13:50:00,226.05,226.33,225.58,226.33,9277.0,226.05,226.33,225.58,226.33,9277.0
2018-01-30 14:00:00,226.13,226.62,225.91,226.0,6398.0,226.13,226.62,225.91,226.0,6398.0
2018-01-30 14:10:00,225.95,226.17,225.85,225.87,2500.0,225.95,226.17,225.85,225.87,2500.0
2018-01-30 14:20:00,225.78,225.85,225.28,225.48,9201.0,225.78,225.85,225.28,225.48,9201.0
2018-01-30 14:30:00,225.56,225.56,224.75,224.79,13474.0,225.56,225.56,224.75,224.79,13474.0
2018-01-30 14:40:00,224.71,224.82,224.41,224.49,14136.0,224.71,224.82,224.41,224.49,14136.0
2018-01-30 14:50:00,224.54,224.87,224.5,224.65,7551.0,224.54,224.87,224.5,224.65,7551.0
2018-01-30 15:00:00,224.65,225.05,224.48,224.98,12810.0,224.65,225.05,224.48,224.98,12810.0
2018-01-30 15:10:00,225.08,225.8,224.97,225.8,9798.0,225.08,225.8,224.97,225.8,9798.0
2018-01-30 15:20:00,225.8,226.33,225.79,226.33,10301.0,225.8,226.33,225.79,226.33,10301.0
2018-01-30 15:30:00,226.34,226.83,225.97,226.16,22091.0,226.34,226.83,225.97,226.16,22091.0
2018-01-30 15:40:00,226.16,226.6,226.16,226.42,14851.0,226.16,226.6,226.16,226.42,14851.0
2018-01-30 15:50:00,226.39,226.47,225.98,226.03,55436.0,226.39,226.47,225.98,226.03,55436.0
2018-01-31 09:30:00,226.46,226.89,223.21,224.99,29123.0,226.46,226.89,223.21,224.99,29123.0
2018-01-31 09:40:00,225.03,226.0,224.07,224.56,29896.0,225.03,226.0,224.07,224.56,29896.0
2018-01-31 09:50:00,224.5,225.12,223.6,225.12,17616.0,224.5,225.12,223.6,225.12,17616.0
2018-01-31 10:00:00,225.33,225.99,225.15,225.86,14722.0,225.33,225.99,225.15,225.86,14722.0
2018-01-31 10:10:00,225.86,226.65,225.76,226.05,11193.0,225.86,226.65,225.76,226.05,11193.0
2018-01-31 10:20:00,226.01,226.14,225.4,225.77,11745.0,226.01,226.14,225.4,225.77,11745.0
2018-01-31 10:30:00,225.68,226.35,225.61,226.04,10024.0,225.68,226.35,225.61,226.04,10024.0
2018-01-31 10:40:00,225.82,225.9,225.28,225.34,14682.0,225.82,225.9,225.28,225.34,14682.0
2018-01-31 10:50:00,225.43,225.81,224.51,224.76,20607.0,225.43,225.81,224.51,224.76,20607.0
2018-01-31 11:00:00,224.76,225.0,224.3,224.35,9676.0,224.76,225.0,224.3,224.35,9676.0
2018-01-31 11:10:00,224.53,225.16,224.34,225.11,16519.0,224.53,225.16,224.34,225.11,16519.0
2018-01-31 11:20:00,225.13,225.43,224.93,225.02,10780.0,225.13,225.43,224.93,225.02,10780.0
2018-01-31 11:30:00,225.24,225.89,225.18,225.28,5052.0,225.24,225.89,225.18,225.28,5052.0
2018-01-31 11:40:00,225.27,225.62,224.81,225.03,9260.0,225.27,225.62,224.81,225.03,9260.0
2018-01-31 11:50:00,224.96,225.23,224.61,225.05,2300.0,224.96,225.23,224.61,225.05,2300.0
2018-01-31 12:00:00,225.02,225.22,224.73,224.83,7360.0,225.02,225.22,224.73,224.83,7360.0
2018-01-31 12:10:00,224.96,224.97,224.72,224.78,6137.0,224.96,224.97,224.72,224.78,6137.0
2018-01-31 12:20:00,224.85,225.21,224.64,224.85,8274.0,224.85,225.21,224.64,224.85,8274.0
2018-01-31 12:30:00,224.73,224.95,224.4,224.54,5100.0,224.73,224.95,224.4,224.54,5100.0
2018-01-31 12:40:00,224.39,224.54,224.05,224.4,7100.0,224.39,224.54,224.05,224.4,7100.0
2018-01-31 12:50:00,224.22,224.24,223.4,223.5,7938.0,224.22,224.24,223.4,223.5,7938.0
2018-01-31 13:00:00,223.44,223.81,223.34,223.65,8047.0,223.44,223.81,223.34,223.65,8047.0
2018-01-31 13:10:00,223.5,224.03,223.39,223.96,20488.0,223.5,224.03,223.39,223.96,20488.0
2018-01-31 13:20:00,223.96,224.45,223.89,224.16,7884.0,223.96,224.45,223.89,224.16,7884.0
2018-01-31 13:30:00,224.13,224.2,223.12,223.19,12113.0,224.13,224.2,223.12,223.19,12113.0
2018-01-31 13:40:00,223.22,223.33,223.0,223.27,14638.0,223.22,223.33,223.0,223.27,14638.0
2018-01-31 13:50:00,223.45,223.45,223.09,223.21,7809.0,223.45,223.45,223.09,223.21,7809.0
2018-01-31 14:00:00,223.23,223.72,222.29,222.99,31010.0,223.23,223.72,222.29,222.99,31010.0
2018-01-31 14:10:00,223.0,223.55,222.99,223.54,7718.0,223.0,223.55,222.99,223.54,7718.0
2018-01-31 14:20:00,223.35,223.35,222.58,222.66,7528.0,223.35,223.35,222.58,222.66,7528.0
2018-01-31 14:30:00,222.77,222.98,222.67,222.88,13805.0,222.77,222.98,222.67,222.88,13805.0
2018-01-31 14:40:00,222.86,222.99,222.08,222.19,16516.0,222.86,222.99,222.08,222.19,16516.0
2018-01-31 14:50:00,222.22,222.65,221.67,222.32,18344.0,222.22,222.65,221.67,222.32,18344.0
2018-01-31 15:00:00,222.28,222.45,221.69,222.21,23171.0,222.28,222.45,221.69,222.21,23171.0
2018-01-31 15:10:00,222.31,222.31,221.02,221.47,36342.0,222.31,222.31,221.02,221.47,36342.0
2018-01-31 15:20:00,221.31,221.67,221.22,221.53,18277.0,221.31,221.67,221.22,221.53,18277.0
2018-01-31 15:30:00,221.56,222.16,221.47,222.07,15050.0,221.56,222.16,221.47,222.07,15050.0
2018-01-31 15:40:00,222.08,222.66,222.08,222.37,20585.0,222.08,222.66,222.08,222.37,20585.0
2018-01-31 15:50:00,222.3,222.3,221.87,222.13,58484.0,222.3,222.3,221.87,222.13,58484.0
2018-02-01 09:30:00,220.61,220.9,217.53,219.81,36950.0,220.61,220.9,217.53,219.81,36950.0
2018-02-01 09:40:00,219.5,220.31,218.7,219.6,14845.0,219.5,220.31,218.7,219.6,14845.0
2018-02-01 09:50:00,219.72,219.99,218.52,219.97,14787.0,219.72,219.99,218.52,219.97,14787.0
2018-02-01 10:00:00,219.62,220.18,219.05,219.63,21093.0,219.62,220.18,219.05,219.63,21093.0
2018-02-01 10:10:00,219.83,220.61,219.71,220.53,20650.0,219.83,220.61,219.71,220.53,20650.0
2018-02-01 10:20:00,220.45,221.53,220.44,220.77,18270.0,220.45,221.53,220.44,220.77,18270.0
2018-02-01 10:30:00,220.56,220.56,219.86,220.5,8250.0,220.56,220.56,219.86,220.5,8250.0
2018-02-01 10:40:00,220.31,220.52,219.55,220.0,7700.0,220.31,220.52,219.55,220.0,7700.0
2018-02-01 10:50:00,220.14,220.28,219.83,219.99,5153.0,220.14,220.28,219.83,219.99,5153.0
2018-02-01 11:00:00,220.19,220.33,219.93,220.27,3510.0,220.19,220.33,219.93,220.27,3510.0
2018-02-01 11:10:00,220.24,220.6,219.99,219.99,9151.0,220.24,220.6,219.99,219.99,9151.0
2018-02-01 11:20:00,220.15,220.54,219.59,220.1,9257.0,220.15,220.54,219.59,220.1,9257.0
2018-02-01 11:30:00,219.76,220.55,219.76,220.55,12978.0,219.76,220.55,219.76,220.55,12978.0
2018-02-01 11:40:00,220.71,221.51,220.71,221.24,13391.0,220.71,221.51,220.71,221.24,13391.0
2018-02-01 11:50:00,221.18,221.82,221.15,221.66,5266.0,221.18,221.82,221.15,221.66,5266.0
2018-02-01 12:00:00,221.74,221.99,220.65,220.65,9275.0,221.74,221.99,220.65,220.65,9275.0
2018-02-01 12:10:00,220.6,221.14,220.58,221.06,8384.0,220.6,221.14,220.58,221.06,8384.0
2018-02-01 12:20:00,220.99,221.07,220.33,220.6,4400.0,220.99,221.07,220.33,220.6,4400.0
2018-02-01 12:30:00,220.64,220.92,220.34,220.57,14148.0,220.64,220.92,220.34,220.57,14148.0
2018-02-01 12:40:00,220.62,220.94,220.42,220.84,9563.0,220.62,220.94,220.42,220.84,9563.0
2018-02-01 12:50:00,220.67,221.58,220.66,221.54,13069.0,220.67,221.58,220.66,221.54,13069.0
2018-02-01 13:00:00,221.69,222.02,221.46,221.7,9884.0,221.69,222.02,221.46,221.7,9884.0
2018-02-01 13:10:00,221.6,221.86,221.5,221.5,4900.0,221.6,221.86,221.5,221.5,4900.0
2018-02-01 13:20:00,221.57,221.71,221.29,221.31,11066.0,221.57,221.71,221.29,221.31,11066.0
2018-02-01 13:30:00,221.42,221.46,221.09,221.29,7511.0,221.42,221.46,221.09,221.29,7511.0
2018-02-01 13:40:00,221.3,221.73,221.2,221.71,4434.0,221.3,221.73,221.2,221.71,4434.0
2018-02-01 13:50:00,221.65,221.65,220.63,220.86,11603.0,221.65,221.65,220.63,220.86,11603.0
2018-02-01 14:00:00,220.92,221.5,220.81,221.3,5356.0,220.92,221.5,220.81,221.3,5356.0
2018-02-01 14:10:00,221.21,221.34,220.15,220.48,13122.0,221.21,221.34,220.15,220.48,13122.0
2018-02-01 14:20:00,220.41,220.95,219.64,220.95,18588.0,220.41,220.95,219.64,220.95,18588.0
2018-02-01 14:30:00,221.04,221.04,220.52,220.7,6539.0,221.04,221.04,220.52,220.7,6539.0
2018-02-01 14:40:00,220.65,220.8,220.25,220.69,8373.0,220.65,220.8,220.25,220.69,8373.0
2018-02-01 14:50:00,220.59,220.84,220.39,220.49,5390.0,220.59,220.84,220.39,220.49,5390.0
2018-02-01 15:00:00,220.27,220.52,219.78,219.78,21009.0,220.27,220.52,219.78,219.78,21009.0
2018-02-01 15:10:00,219.89,220.04,218.81,218.95,15621.0,219.89,220.04,218.81,218.95,15621.0
2018-02-01 15:20:00,218.93,219.25,218.82,218.83,12104.0,218.93,219.25,218.82,218.83,12104.0
2018-02-01 15:30:00,218.75,219.12,218.66,218.73,18558.0,218.75,219.12,218.66,218.73,18558.0
2018-02-01 15:40:00,218.64,218.69,217.91,218.69,55748.0,218.64,218.69,217.91,218.69,55748.0
2018-02-01 15:50:00,219.13,219.49,218.78,219.41,67886.0,219.13,219.49,218.78,219.41,67886.0
2018-02-02 09:30:00,219.18,219.63,217.81,218.1,23436.0,219.18,219.63,217.81,218.1,23436.0
2018-02-02 09:40:00,218.36,218.9,217.72,218.69,23149.0,218.36,218.9,217.72,218.69,23149.0
2018-02-02 09:50:00,218.68,218.68,216.59,217.35,29742.0,218.68,218.68,216.59,217.35,29742.0
2018-02-02 10:00:00,217.09,218.5,216.84,218.2,14846.0,217.09,218.5,216.84,218.2,14846.0
2018-02-02 10:10:00,218.06,218.71,216.25,216.9,28085.0,218.06,218.71,216.25,216.9,28085.0
2018-02-02 10:20:00,216.72,216.95,216.2,216.88,24117.0,216.72,216.95,216.2,216.88,24117.0
2018-02-02 10:30:00,216.76,218.48,216.26,217.61,19825.0,216.76,218.48,216.26,217.61,19825.0
2018-02-02 10:40:00,217.62,218.4,217.34,218.3,7832.0,217.62,218.4,217.34,218.3,7832.0
2018-02-02 10:50:00,218.36,219.27,217.89,219.07,16112.0,218.36,219.27,217.89,219.07,16112.0
2018-02-02 11:00:00,219.42,220.76,218.97,220.57,23186.0,219.42,220.76,218.97,220.57,23186.0
2018-02-02 11:10:00,220.87,221.96,220.18,220.5,44480.0,220.87,221.96,220.18,220.5,44480.0
2018-02-02 11:20:00,220.1,221.15,219.64,220.96,16629.0,220.1,221.15,219.64,220.96,16629.0
2018-02-02 11:30:00,220.98,221.04,220.44,221.04,8457.0,220.98,221.04,220.44,221.04,8457.0
2018-02-02 11:40:00,221.03,221.25,219.9,220.18,13670.0,221.03,221.25,219.9,220.18,13670.0
2018-02-02 11:50:00,220.25,220.48,219.83,220.0,22454.0,220.25,220.48,219.83,220.0,22454.0
2018-02-02 12:00:00,219.64,220.22,219.29,220.19,12753.0,219.64,220.22,219.29,220.19,12753.0
2018-02-02 12:10:00,220.16,221.06,219.95,220.63,11249.0,220.16,221.06,219.95,220.63,11249.0
2018-02-02 12:20:00,220.45,220.76,220.04,220.59,7100.0,220.45,220.76,220.04,220.59,7100.0
2018-02-02 12:30:00,220.59,221.7,220.55,221.0,14258.0,220.59,221.7,220.55,221.0,14258.0
2018-02-02 12:40:00,221.0,221.69,220.81,221.69,6021.0,221.0,221.69,220.81,221.69,6021.0
2018-02-02 12:50:00,221.68,221.82,221.14,221.35,10559.0,221.68,221.82,221.14,221.35,10559.0
2018-02-02 13:00:00,221.19,221.19,220.61,220.82,8971.0,221.19,221.19,220.61,220.82,8971.0
2018-02-02 13:10:00,220.71,220.71,220.13,220.16,10039.0,220.71,220.71,220.13,220.16,10039.0
2018-02-02 13:20:00,220.03,220.19,219.61,219.95,11807.0,220.03,220.19,219.61,219.95,11807.0
2018-02-02 13:30:00,219.93,220.13,219.1,219.1,11574.0,219.93,220.13,219.1,219.1,11574.0
2018-02-02 13:40:00,219.09,219.3,218.71,218.78,21996.0,219.09,219.3,218.71,218.78,21996.0
2018-02-02 13:50:00,218.77,219.34,218.65,219.34,9631.0,218.77,219.34,218.65,219.34,9631.0
2018-02-02 14:00:00,219.17,219.18,218.64,218.99,11251.0,219.17,219.18,218.64,218.99,11251.0
2018-02-02 14:10:00,218.85,219.14,218.76,218.93,11788.0,218.85,219.14,218.76,218.93,11788.0
2018-02-02 14:20:00,219.05,219.23,218.47,218.47,9399.0,219.05,219.23,218.47,218.47,9399.0
2018-02-02 14:30:00,218.51,219.14,218.43,218.62,12338.0,218.51,219.14,218.43,218.62,12338.0
2018-02-02 14:40:00,218.85,219.16,218.41,218.63,9270.0,218.85,219.16,218.41,218.63,9270.0
2018-02-02 14:50:00,218.6,218.83,217.99,218.27,10934.0,218.6,218.83,217.99,218.27,10934.0
2018-02-02 15:00:00,218.24,218.54,217.83,217.95,19075.0,218.24,218.54,217.83,217.95,19075.0
2018-02-02 15:10:00,218.0,219.37,218.0,219.22,20961.0,218.0,219.37,218.0,219.22,20961.0
2018-02-02 15:20:00,219.31,219.89,219.28,219.6,21695.0,219.31,219.89,219.28,219.6,21695.0
2018-02-02 15:30:00,219.56,220.33,219.33,220.33,25883.0,219.56,220.33,219.33,220.33,25883.0
2018-02-02 15:40:00,220.27,220.27,219.43,219.84,32505.0,220.27,220.27,219.43,219.84,32505.0
2018-02-02 15:50:00,219.97,220.2,219.39,219.45,89500.0,219.97,220.2,219.39,219.45,89500.0
2018-02-05 09:30:00,218.51,219.72,218.37,219.26,16087.0,218.51,219.72,218.37,219.26,16087.0
2018-02-05 09:40:00,219.21,219.21,217.82,218.21,20394.0,219.21,219.21,217.82,218.21,20394.0
2018-02-05 09:50:00,218.22,219.16,218.06,218.63,10456.0,218.22,219.16,218.06,218.63,10456.0
2018-02-05 10:00:00,218.46,220.58,217.98,220.5,13804.0,218.46,220.58,217.98,220.5,13804.0
2018-02-05 10:10:00,220.47,221.6,220.39,221.15,20356.0,220.47,221.6,220.39,221.15,20356.0
2018-02-05 10:20:00,221.01,223.08,220.88,223.06,28152.0,221.01,223.08,220.88,223.06,28152.0
2018-02-05 10:30:00,222.86,223.04,221.95,221.98,35573.0,222.86,223.04,221.95,221.98,35573.0
2018-02-05 10:40:00,222.16,223.25,221.98,222.84,12694.0,222.16,223.25,221.98,222.84,12694.0
2018-02-05 10:50:00,222.78,223.82,222.46,223.2,12747.0,222.78,223.82,222.46,223.2,12747.0
2018-02-05 11:00:00,223.38,223.53,222.18,222.81,8470.0,223.38,223.53,222.18,222.81,8470.0
2018-02-05 11:10:00,222.7,223.42,222.69,223.24,17422.0,222.7,223.42,222.69,223.24,17422.0
2018-02-05 11:20:00,223.12,223.66,222.93,223.28,11085.0,223.12,223.66,222.93,223.28,11085.0
2018-02-05 11:30:00,223.3,223.79,222.88,223.39,9891.0,223.3,223.79,222.88,223.39,9891.0
2018-02-05 11:40:00,223.32,223.93,223.29,223.67,16537.0,223.32,223.93,223.29,223.67,16537.0
2018-02-05 11:50:00,223.66,224.32,223.66,224.25,9542.0,223.66,224.32,223.66,224.25,9542.0
2018-02-05 12:00:00,224.16,224.39,223.53,223.7,12145.0,224.16,224.39,223.53,223.7,12145.0
2018-02-05 12:10:00,223.78,223.91,223.2,223.4,28800.0,223.78,223.91,223.2,223.4,28800.0
2018-02-05 12:20:00,223.48,223.82,223.38,223.56,13419.0,223.48,223.82,223.38,223.56,13419.0
2018-02-05 12:30:00,223.53,223.89,223.49,223.62,9122.0,223.53,223.89,223.49,223.62,9122.0
2018-02-05 12:40:00,223.71,223.81,223.37,223.62,8960.0,223.71,223.81,223.37,223.62,8960.0
2018-02-05 12:50:00,223.55,223.66,222.53,222.78,17540.0,223.55,223.66,222.53,222.78,17540.0
2018-02-05 13:00:00,222.65,222.81,221.77,221.78,19210.0,222.65,222.81,221.77,221.78,19210.0
2018-02-05 13:10:00,222.03,222.11,221.33,221.34,12151.0,222.03,222.11,221.33,221.34,12151.0
2018-02-05 13:20:00,221.16,222.27,221.16,222.14,6698.0,221.16,222.27,221.16,222.14,6698.0
2018-02-05 13:30:00,221.89,222.63,221.89,222.34,5975.0,221.89,222.63,221.89,222.34,5975.0
2018-02-05 13:40:00,222.25,222.68,222.03,222.62,8316.0,222.25,222.68,222.03,222.62,8316.0
2018-02-05 13:50:00,222.51,223.24,222.48,223.24,8872.0,222.51,223.24,222.48,223.24,8872.0
2018-02-05 14:00:00,223.13,223.13,221.71,221.85,12571.0,223.13,223.13,221.71,221.85,12571.0
2018-02-05 14:10:00,221.91,222.22,221.48,222.03,52640.0,221.91,222.22,221.48,222.03,52640.0
2018-02-05 14:20:00,222.04,222.05,220.51,220.51,13876.0,222.04,222.05,220.51,220.51,13876.0
2018-02-05 14:30:00,220.35,220.8,219.76,219.8,15380.0,220.35,220.8,219.76,219.8,15380.0
2018-02-05 14:40:00,219.66,220.06,219.13,219.3,15880.0,219.66,220.06,219.13,219.3,15880.0
2018-02-05 14:50:00,219.17,219.7,218.83,219.16,16242.0,219.17,219.7,218.83,219.16,16242.0
2018-02-05 15:00:00,219.07,219.55,216.09,216.11,36789.0,219.07,219.55,216.09,216.11,36789.0
2018-02-05 15:10:00,216.1,216.74,215.28,215.52,61349.0,216.1,216.74,215.28,215.52,61349.0
2018-02-05 15:20:00,215.52,217.35,215.26,216.92,30395.0,215.52,217.35,215.26,216.92,30395.0
2018-02-05 15:30:00,216.94,217.32,215.72,215.9,30912.0,216.94,217.32,215.72,215.9,30912.0
2018-02-05 15:40:00,215.67,216.44,214.06,214.1,63056.0,215.67,216.44,214.06,214.1,63056.0
2018-02-05 15:50:00,214.06,214.35,213.0,213.0,88775.0,214.06,214.35,213.0,213.0,88775.0
2018-02-06 09:30:00,210.66,212.78,207.6,212.78,52088.0,210.66,212.78,207.6,212.78,52088.0
2018-02-06 09:40:00,212.82,214.07,211.85,212.96,59125.0,212.82,214.07,211.85,212.96,59125.0
2018-02-06 09:50:00,212.77,214.15,212.16,213.28,62311.0,212.77,214.15,212.16,213.28,62311.0
2018-02-06 10:00:00,213.28,215.97,213.28,213.9,31390.0,213.28,215.97,213.28,213.9,31390.0
2018-02-06 10:10:00,214.38,215.38,213.8,214.58,59753.0,214.38,215.38,213.8,214.58,59753.0
2018-02-06 10:20:00,214.11,217.05,214.0,215.25,28330.0,214.11,217.05,214.0,215.25,28330.0
2018-02-06 10:30:00,215.85,216.24,214.6,215.54,28432.0,215.85,216.24,214.6,215.54,28432.0
2018-02-06 10:40:00,215.79,219.02,215.46,218.51,35766.0,215.79,219.02,215.46,218.51,35766.0
2018-02-06 10:50:00,218.51,219.15,217.43,218.39,33723.0,218.51,219.15,217.43,218.39,33723.0
2018-02-06 11:00:00,218.38,220.98,218.05,218.98,64011.0,218.38,220.98,218.05,218.98,64011.0
2018-02-06 11:10:00,219.02,220.65,217.73,220.38,33155.0,219.02,220.65,217.73,220.38,33155.0
2018-02-06 11:20:00,220.43,220.54,219.0,219.11,17100.0,220.43,220.54,219.0,219.11,17100.0
2018-02-06 11:30:00,218.85,219.24,218.39,219.1,22044.0,218.85,219.24,218.39,219.1,22044.0
2018-02-06 11:40:00,219.18,219.63,219.0,219.28,12414.0,219.18,219.63,219.0,219.28,12414.0
2018-02-06 11:50:00,219.5,220.22,219.21,219.56,14409.0,219.5,220.22,219.21,219.56,14409.0
2018-02-06 12:00:00,219.57,220.43,219.27,220.26,11238.0,219.57,220.43,219.27,220.26,11238.0
2018-02-06 12:10:00,220.32,221.52,220.01,221.22,30431.0,220.32,221.52,220.01,221.22,30431.0
2018-02-06 12:20:00,221.31,221.46,220.5,221.28,24774.0,221.31,221.46,220.5,221.28,24774.0
2018-02-06 12:30:00,221.56,222.13,220.48,221.69,19022.0,221.56,222.13,220.48,221.69,19022.0
2018-02-06 12:40:00,221.68,221.83,219.95,220.3,9688.0,221.68,221.83,219.95,220.3,9688.0
2018-02-06 12:50:00,220.13,220.13,218.56,218.78,12690.0,220.13,220.13,218.56,218.78,12690.0
2018-02-06 13:00:00,218.76,218.76,216.78,216.81,40030.0,218.76,218.76,216.78,216.81,40030.0
2018-02-06 13:10:00,217.0,218.14,216.5,217.84,14502.0,217.0,218.14,216.5,217.84,14502.0
2018-02-06 13:20:00,217.87,218.06,216.92,217.3,7395.0,217.87,218.06,216.92,217.3,7395.0
2018-02-06 13:30:00,217.4,217.61,216.44,217.25,12358.0,217.4,217.61,216.44,217.25,12358.0
2018-02-06 13:40:00,217.2,217.25,216.74,216.99,5627.0,217.2,217.25,216.74,216.99,5627.0
2018-02-06 13:50:00,217.0,217.0,216.27,216.45,6680.0,217.0,217.0,216.27,216.45,6680.0
2018-02-06 14:00:00,216.21,216.3,215.09,215.5,24187.0,216.21,216.3,215.09,215.5,24187.0
2018-02-06 14:10:00,215.58,216.93,215.57,216.21,13726.0,215.58,216.93,215.57,216.21,13726.0
2018-02-06 14:20:00,216.23,216.9,215.99,216.51,19005.0,216.23,216.9,215.99,216.51,19005.0
2018-02-06 14:30:00,216.5,217.37,216.25,216.69,11550.0,216.5,217.37,216.25,216.69,11550.0
2018-02-06 14:40:00,216.77,218.3,216.64,218.13,14276.0,216.77,218.3,216.64,218.13,14276.0
2018-02-06 14:50:00,217.97,218.58,217.39,218.58,8773.0,217.97,218.58,217.39,218.58,8773.0
2018-02-06 15:00:00,218.71,220.32,218.42,220.31,26075.0,218.71,220.32,218.42,220.31,26075.0
2018-02-06 15:10:00,220.33,220.34,219.17,219.7,37137.0,220.33,220.34,219.17,219.7,37137.0
2018-02-06 15:20:00,219.71,219.9,218.91,219.58,21108.0,219.71,219.9,218.91,219.58,21108.0
2018-02-06 15:30:00,219.56,220.15,218.67,220.0,33258.0,219.56,220.15,218.67,220.0,33258.0
2018-02-06 15:40:00,219.93,220.16,217.98,217.98,35242.0,219.93,220.16,217.98,217.98,35242.0
2018-02-06 15:50:00,217.99,218.69,217.53,218.69,85193.0,217.99,218.69,217.53,218.69,85193.0
2018-02-07 09:30:00,217.99,219.05,217.04,219.05,12179.0,217.99,219.05,217.04,219.05,12179.0
2018-02-07 09:40:00,220.09,220.27,217.53,218.0,13665.0,220.09,220.27,217.53,218.0,13665.0
2018-02-07 09:50:00,218.31,219.46,218.01,219.04,19671.0,218.31,219.46,218.01,219.04,19671.0
2018-02-07 10:00:00,218.76,218.76,217.74,218.05,9927.0,218.76,218.76,217.74,218.05,9927.0
2018-02-07 10:10:00,218.0,219.06,217.33,218.22,13237.0,218.0,219.06,217.33,218.22,13237.0
2018-02-07 10:20:00,218.25,218.87,217.9,218.31,15086.0,218.25,218.87,217.9,218.31,15086.0
2018-02-07 10:30:00,218.37,219.0,217.69,219.0,15904.0,218.37,219.0,217.69,219.0,15904.0
2018-02-07 10:40:00,218.88,219.59,218.7,219.47,7635.0,218.88,219.59,218.7,219.47,7635.0
2018-02-07 10:50:00,219.54,219.83,218.93,219.02,11974.0,219.54,219.83,218.93,219.02,11974.0
2018-02-07 11:00:00,219.11,219.39,218.33,218.94,13598.0,219.11,219.39,218.33,218.94,13598.0
2018-02-07 11:10:00,219.37,220.0,219.03,219.07,8611.0,219.37,220.0,219.03,219.07,8611.0
2018-02-07 11:20:00,219.28,219.92,218.95,219.32,11440.0,219.28,219.92,218.95,219.32,11440.0
2018-02-07 11:30:00,219.35,219.55,219.04,219.48,10507.0,219.35,219.55,219.04,219.48,10507.0
2018-02-07 11:40:00,219.6,220.0,219.26,219.33,7400.0,219.6,220.0,219.26,219.33,7400.0
2018-02-07 11:50:00,219.32,219.77,219.09,219.45,21454.0,219.32,219.77,219.09,219.45,21454.0
2018-02-07 12:00:00,219.79,221.67,219.79,220.85,45757.0,219.79,221.67,219.79,220.85,45757.0
2018-02-07 12:10:00,220.5,220.83,220.0,220.0,7521.0,220.5,220.83,220.0,220.0,7521.0
2018-02-07 12:20:00,220.19,220.63,219.8,220.63,4500.0,220.19,220.63,219.8,220.63,4500.0
2018-02-07 12:30:00,220.64,220.64,219.58,219.58,12974.0,220.64,220.64,219.58,219.58,12974.0
2018-02-07 12:40:00,219.58,220.41,219.46,219.47,11076.0,219.58,220.41,219.46,219.47,11076.0
2018-02-07 12:50:00,219.49,219.91,219.06,219.06,7000.0,219.49,219.91,219.06,219.06,7000.0
2018-02-07 13:00:00,219.11,219.5,218.56,218.98,14916.0,219.11,219.5,218.56,218.98,14916.0
2018-02-07 13:10:00,218.51,219.51,218.5,219.47,31379.0,218.51,219.51,218.5,219.47,31379.0
2018-02-07 13:20:00,219.12,219.53,218.37,218.96,15317.0,219.12,219.53,218.37,218.96,15317.0
2018-02-07 13:30:00,218.77,219.5,218.32,219.39,9675.0,218.77,219.5,218.32,219.39,9675.0
2018-02-07 13:40:00,219.55,219.79,219.19,219.28,8660.0,219.55,219.79,219.19,219.28,8660.0
2018-02-07 13:50:00,219.34,219.42,218.56,219.16,7425.0,219.34,219.42,218.56,219.16,7425.0
2018-02-07 14:00:00,219.03,219.04,218.36,218.41,9208.0,219.03,219.04,218.36,218.41,9208.0
2018-02-07 14:10:00,218.16,218.5,217.92,218.15,10700.0,218.16,218.5,217.92,218.15,10700.0
2018-02-07 14:20:00,218.35,218.43,217.74,218.31,7773.0,218.35,218.43,217.74,218.31,7773.0
2018-02-07 14:30:00,218.35,218.66,217.7,217.88,9080.0,218.35,218.66,217.7,217.88,9080.0
2018-02-07 14:40:00,217.7,217.82,217.27,217.27,7400.0,217.7,217.82,217.27,217.27,7400.0
2018-02-07 14:50:00,217.27,217.99,216.91,217.88,11558.0,217.27,217.99,216.91,217.88,11558.0
2018-02-07 15:00:00,218.18,218.76,217.97,218.33,9243.0,218.18,218.76,217.97,218.33,9243.0
2018-02-07 15:10:00,218.35,219.03,218.11,218.87,12419.0,218.35,219.03,218.11,218.87,12419.0
2018-02-07 15:20:00,218.75,219.27,218.25,219.12,13922.0,218.75,219.27,218.25,219.12,13922.0
2018-02-07 15:30:00,219.2,219.97,218.84,219.66,16333.0,219.2,219.97,218.84,219.66,16333.0
2018-02-07 15:40:00,219.7,219.85,218.77,218.89,19659.0,219.7,219.85,218.77,218.89,19659.0
2018-02-07 15:50:00,218.8,218.89,218.07,218.07,41867.0,218.8,218.89,218.07,218.07,41867.0
2018-02-08 09:30:00,218.88,219.94,217.3,218.71,13396.0,218.88,219.94,217.3,218.71,13396.0
2018-02-08 09:40:00,218.22,218.96,215.75,216.24,16011.0,218.22,218.96,215.75,216.24,16011.0
2018-02-08 09:50:00,216.54,217.37,215.84,216.0,8471.0,216.54,217.37,215.84,216.0,8471.0
2018-02-08 10:00:00,215.84,218.2,215.84,217.69,17223.0,215.84,218.2,215.84,217.69,17223.0
2018-02-08 10:10:00,217.78,217.97,216.51,216.51,7023.0,217.78,217.97,216.51,216.51,7023.0
2018-02-08 10:20:00,216.71,217.2,216.13,216.78,11339.0,216.71,217.2,216.13,216.78,11339.0
2018-02-08 10:30:00,216.78,217.41,216.43,216.85,24110.0,216.78,217.41,216.43,216.85,24110.0
2018-02-08 10:40:00,217.4,217.4,216.44,216.8,6700.0,217.4,217.4,216.44,216.8,6700.0
2018-02-08 10:50:00,216.69,216.69,215.02,215.61,17586.0,216.69,216.69,215.02,215.61,17586.0
2018-02-08 11:00:00,215.76,216.46,215.5,215.74,6000.0,215.76,216.46,215.5,215.74,6000.0
2018-02-08 11:10:00,215.43,215.69,214.77,214.98,11077.0,215.43,215.69,214.77,214.98,11077.0
2018-02-08 11:20:00,215.28,215.28,214.1,214.52,4600.0,215.28,215.28,214.1,214.52,4600.0
2018-02-08 11:30:00,215.21,215.22,214.35,214.52,9063.0,215.21,215.22,214.35,214.52,9063.0
2018-02-08 11:40:00,214.62,215.09,213.92,214.51,22353.0,214.62,215.09,213.92,214.51,22353.0
2018-02-08 11:50:00,214.48,215.93,214.18,215.25,10006.0,214.48,215.93,214.18,215.25,10006.0
2018-02-08 12:00:00,215.47,215.54,214.32,214.37,6771.0,215.47,215.54,214.32,214.37,6771.0
2018-02-08 12:10:00,214.48,214.64,213.86,213.86,5706.0,214.48,214.64,213.86,213.86,5706.0
2018-02-08 12:20:00,213.86,214.0,213.01,213.13,11597.0,213.86,214.0,213.01,213.13,11597.0
2018-02-08 12:30:00,213.17,213.56,212.66,213.27,11067.0,213.17,213.56,212.66,213.27,11067.0
2018-02-08 12:40:00,213.17,214.19,212.2,212.43,13931.0,213.17,214.19,212.2,212.43,13931.0
2018-02-08 12:50:00,212.46,212.46,211.04,211.79,16296.0,212.46,212.46,211.04,211.79,16296.0
2018-02-08 13:00:00,211.59,212.26,211.16,212.0,7761.0,211.59,212.26,211.16,212.0,7761.0
2018-02-08 13:10:00,212.44,213.65,212.23,213.13,9105.0,212.44,213.65,212.23,213.13,9105.0
2018-02-08 13:20:00,213.75,214.18,212.42,212.64,9236.0,213.75,214.18,212.42,212.64,9236.0
2018-02-08 13:30:00,212.6,213.13,212.32,212.89,11008.0,212.6,213.13,212.32,212.89,11008.0
2018-02-08 13:40:00,212.99,214.52,212.98,214.21,17278.0,212.99,214.52,212.98,214.21,17278.0
2018-02-08 13:50:00,213.82,214.43,213.52,213.58,8518.0,213.82,214.43,213.52,213.58,8518.0
2018-02-08 14:00:00,213.34,213.66,213.08,213.27,10886.0,213.34,213.66,213.08,213.27,10886.0
2018-02-08 14:10:00,213.47,214.22,213.14,214.22,15103.0,213.47,214.22,213.14,214.22,15103.0
2018-02-08 14:20:00,214.21,214.21,212.71,212.97,16755.0,214.21,214.21,212.71,212.97,16755.0
2018-02-08 14:30:00,212.73,213.52,212.29,213.34,25204.0,212.73,213.52,212.29,213.34,25204.0
2018-02-08 14:40:00,213.29,213.67,213.12,213.63,14349.0,213.29,213.67,213.12,213.63,14349.0
2018-02-08 14:50:00,213.68,213.68,212.38,213.0,11497.0,213.68,213.68,212.38,213.0,11497.0
2018-02-08 15:00:00,213.05,213.59,212.22,212.22,7300.0,213.05,213.59,212.22,212.22,7300.0
2018-02-08 15:10:00,212.39,212.39,211.51,211.7,17410.0,212.39,212.39,211.51,211.7,17410.0
2018-02-08 15:20:00,211.82,212.78,211.55,212.12,23401.0,211.82,212.78,211.55,212.12,23401.0
2018-02-08 15:30:00,211.98,212.09,210.39,210.69,36614.0,211.98,212.09,210.39,210.69,36614.0
2018-02-08 15:40:00,210.83,211.51,210.26,210.76,46801.0,210.83,211.51,210.26,210.76,46801.0
2018-02-08 15:50:00,210.65,210.65,209.01,209.16,80984.0,210.65,210.65,209.01,209.16,80984.0
2018-02-09 09:30:00,211.0,212.27,209.3,209.3,28435.0,211.0,212.27,209.3,209.3,28435.0
2018-02-09 09:40:00,209.34,211.09,209.3,210.69,15189.0,209.34,211.09,209.3,210.69,15189.0
2018-02-09 09:50:00,210.84,211.16,208.77,208.82,16827.0,210.84,211.16,208.77,208.82,16827.0
2018-02-09 10:00:00,208.97,209.74,208.94,209.3,14020.0,208.97,209.74,208.94,209.3,14020.0
2018-02-09 10:10:00,209.32,209.54,208.16,208.89,15299.0,209.32,209.54,208.16,208.89,15299.0
2018-02-09 10:20:00,209.0,209.22,208.34,208.93,7993.0,209.0,209.22,208.34,208.93,7993.0
2018-02-09 10:30:00,208.61,209.13,207.91,208.01,26911.0,208.61,209.13,207.91,208.01,26911.0
2018-02-09 10:40:00,207.82,207.82,206.39,206.81,29503.0,207.82,207.82,206.39,206.81,29503.0
2018-02-09 10:50:00,206.78,208.84,206.19,208.17,14640.0,206.78,208.84,206.19,208.17,14640.0
2018-02-09 11:00:00,207.93,208.78,207.81,208.08,10835.0,207.93,208.78,207.81,208.08,10835.0
2018-02-09 11:10:00,208.21,208.76,206.93,207.8,20262.0,208.21,208.76,206.93,207.8,20262.0
2018-02-09 11:20:00,207.62,208.87,207.23,208.5,18280.0,207.62,208.87,207.23,208.5,18280.0
2018-02-09 11:30:00,208.6,208.64,208.02,208.12,7658.0,208.6,208.64,208.02,208.12,7658.0
2018-02-09 11:40:00,207.98,208.19,207.36,207.44,19107.0,207.98,208.19,207.36,207.44,19107.0
2018-02-09 11:50:00,207.44,208.35,207.3,207.76,12871.0,207.44,208.35,207.3,207.76,12871.0
2018-02-09 12:00:00,207.91,208.31,206.48,206.56,17211.0,207.91,208.31,206.48,206.56,17211.0
2018-02-09 12:10:00,206.69,207.25,206.2,206.82,18811.0,206.69,207.25,206.2,206.82,18811.0
2018-02-09 12:20:00,206.6,207.59,206.12,206.34,24374.0,206.6,207.59,206.12,206.34,24374.0
2018-02-09 12:30:00,206.13,206.71,205.79,206.24,17608.0,206.13,206.71,205.79,206.24,17608.0
2018-02-09 12:40:00,205.93,206.52,205.5,206.0,19896.0,205.93,206.52,205.5,206.0,19896.0
2018-02-09 12:50:00,206.0,207.88,205.64,207.88,15052.0,206.0,207.88,205.64,207.88,15052.0
2018-02-09 13:00:00,207.61,208.14,207.02,207.02,13552.0,207.61,208.14,207.02,207.02,13552.0
2018-02-09 13:10:00,207.25,207.82,206.51,207.4,12246.0,207.25,207.82,206.51,207.4,12246.0
2018-02-09 13:20:00,207.59,208.11,207.1,208.03,35147.0,207.59,208.11,207.1,208.03,35147.0
2018-02-09 13:30:00,208.0,208.15,207.16,207.44,17516.0,208.0,208.15,207.16,207.44,17516.0
2018-02-09 13:40:00,207.52,210.49,207.39,210.49,41123.0,207.52,210.49,207.39,210.49,41123.0
2018-02-09 13:50:00,210.6,211.77,210.4,210.55,24167.0,210.6,211.77,210.4,210.55,24167.0
2018-02-09 14:00:00,210.53,212.81,210.48,212.27,14850.0,210.53,212.81,210.48,212.27,14850.0
2018-02-09 14:10:00,212.41,215.4,212.41,214.89,45269.0,212.41,215.4,212.41,214.89,45269.0
2018-02-09 14:20:00,215.11,216.48,214.68,214.99,41312.0,215.11,216.48,214.68,214.99,41312.0
2018-02-09 14:30:00,214.97,215.87,214.29,215.84,33950.0,214.97,215.87,214.29,215.84,33950.0
2018-02-09 14:40:00,215.79,216.33,214.46,215.69,52101.0,215.79,216.33,214.46,215.69,52101.0
2018-02-09 14:50:00,215.56,216.82,215.46,215.76,26464.0,215.56,216.82,215.46,215.76,26464.0
2018-02-09 15:00:00,215.87,215.87,213.75,214.42,29514.0,215.87,215.87,213.75,214.42,29514.0
2018-02-09 15:10:00,214.36,216.31,214.18,215.95,31642.0,214.36,216.31,214.18,215.95,31642.0
2018-02-09 15:20:00,216.04,216.77,215.62,215.82,35382.0,216.04,216.77,215.62,215.82,35382.0
2018-02-09 15:30:00,215.7,216.56,215.51,216.31,22413.0,215.7,216.56,215.51,216.31,22413.0
2018-02-09 15:40:00,216.5,219.36,216.32,219.11,51894.0,216.5,219.36,216.32,219.11,51894.0
2018-02-09 15:50:00,219.31,220.44,217.91,218.55,106788.0,219.31,220.44,217.91,218.55,106788.0
2018-02-12 09:30:00,219.97,221.77,219.96,221.53,38350.0,219.97,221.77,219.96,221.53,38350.0
2018-02-12 09:40:00,221.74,222.22,213.84,214.87,159405.0,221.74,222.22,213.84,214.87,159405.0
2018-02-12 09:50:00,214.87,215.0,208.07,210.27,352599.0,214.87,215.0,208.07,210.27,352599.0
2018-02-12 10:00:00,210.27,211.8,206.0,208.75,203436.0,210.27,211.8,206.0,208.75,203436.0
2018-02-12 10:10:00,208.53,210.42,206.0,207.44,107214.0,208.53,210.42,206.0,207.44,107214.0
2018-02-12 10:20:00,207.1,208.78,205.81,208.74,63587.0,207.1,208.78,205.81,208.74,63587.0
2018-02-12 10:30:00,208.5,208.9,205.81,207.42,41897.0,208.5,208.9,205.81,207.42,41897.0
2018-02-12 10:40:00,207.87,208.22,205.85,207.89,44339.0,207.87,208.22,205.85,207.89,44339.0
2018-02-12 10:50:00,207.77,209.0,207.26,207.72,54938.0,207.77,209.0,207.26,207.72,54938.0
2018-02-12 11:00:00,207.72,207.81,204.75,206.03,81572.0,207.72,207.81,204.75,206.03,81572.0
2018-02-12 11:10:00,205.7,207.86,204.86,207.24,35526.0,205.7,207.86,204.86,207.24,35526.0
2018-02-12 11:20:00,207.34,207.58,206.0,206.66,41050.0,207.34,207.58,206.0,206.66,41050.0
2018-02-12 11:30:00,206.5,208.31,206.42,207.28,40812.0,206.5,208.31,206.42,207.28,40812.0
2018-02-12 11:40:00,207.12,207.49,206.1,206.35,26905.0,207.12,207.49,206.1,206.35,26905.0
2018-02-12 11:50:00,206.5,207.54,206.25,207.54,47073.0,206.5,207.54,206.25,207.54,47073.0
2018-02-12 12:00:00,207.49,208.76,207.24,207.9,39230.0,207.49,208.76,207.24,207.9,39230.0
2018-02-12 12:10:00,208.44,209.13,208.1,208.89,27816.0,208.44,209.13,208.1,208.89,27816.0
2018-02-12 12:20:00,208.99,209.39,208.11,208.38,40103.0,208.99,209.39,208.11,208.38,40103.0
2018-02-12 12:30:00,208.42,209.08,208.05,208.93,24305.0,208.42,209.08,208.05,208.93,24305.0
2018-02-12 12:40:00,208.99,209.0,208.27,208.7,27716.0,208.99,209.0,208.27,208.7,27716.0
2018-02-12 12:50:00,208.72,208.98,208.39,208.82,20981.0,208.72,208.98,208.39,208.82,20981.0
2018-02-12 13:00:00,208.85,208.86,208.47,208.66,11430.0,208.85,208.86,208.47,208.66,11430.0
2018-02-12 13:10:00,208.61,209.36,208.57,209.03,11683.0,208.61,209.36,208.57,209.03,11683.0
2018-02-12 13:20:00,208.97,209.35,208.87,209.24,11935.0,208.97,209.35,208.87,209.24,11935.0
2018-02-12 13:30:00,209.2,209.25,208.27,208.68,16947.0,209.2,209.25,208.27,208.68,16947.0
2018-02-12 13:40:00,208.89,209.0,208.36,209.0,36139.0,208.89,209.0,208.36,209.0,36139.0
2018-02-12 13:50:00,209.0,209.4,208.82,208.82,14337.0,209.0,209.4,208.82,208.82,14337.0
2018-02-12 14:00:00,208.75,208.75,208.32,208.6,13430.0,208.75,208.75,208.32,208.6,13430.0
2018-02-12 14:10:00,208.61,209.02,208.53,208.91,12309.0,208.61,209.02,208.53,208.91,12309.0
2018-02-12 14:20:00,208.92,209.62,208.9,209.62,24029.0,208.92,209.62,208.9,209.62,24029.0
2018-02-12 14:30:00,209.63,210.37,209.62,210.33,31178.0,209.63,210.37,209.62,210.33,31178.0
2018-02-12 14:40:00,210.31,210.57,209.4,209.63,30376.0,210.31,210.57,209.4,209.63,30376.0
2018-02-12 14:50:00,209.53,210.56,209.51,210.56,21484.0,209.53,210.56,209.51,210.56,21484.0
2018-02-12 15:00:00,210.56,210.85,210.5,210.7,13440.0,210.56,210.85,210.5,210.7,13440.0
2018-02-12 15:10:00,210.68,212.34,210.49,212.33,29175.0,210.68,212.34,210.49,212.33,29175.0
2018-02-12 15:20:00,212.34,212.38,210.77,210.79,27941.0,212.34,212.38,210.77,210.79,27941.0
2018-02-12 15:30:00,210.86,211.31,210.03,210.03,37538.0,210.86,211.31,210.03,210.03,37538.0
2018-02-12 15:40:00,210.16,210.93,209.33,209.33,47201.0,210.16,210.93,209.33,209.33,47201.0
2018-02-12 15:50:00,209.33,210.02,209.02,209.53,94061.0,209.33,210.02,209.02,209.53,94061.0
2018-02-13 09:30:00,208.44,211.25,207.55,209.36,62034.0,208.44,211.25,207.55,209.36,62034.0
2018-02-13 09:40:00,209.34,209.87,208.3,208.8,29765.0,209.34,209.87,208.3,208.8,29765.0
2018-02-13 09:50:00,208.6,208.77,207.78,208.08,20584.0,208.6,208.77,207.78,208.08,20584.0
2018-02-13 10:00:00,207.99,208.29,207.49,207.53,25704.0,207.99,208.29,207.49,207.53,25704.0
2018-02-13 10:10:00,207.44,208.11,207.0,208.1,33635.0,207.44,208.11,207.0,208.1,33635.0
2018-02-13 10:20:00,208.17,208.66,207.53,207.61,17035.0,208.17,208.66,207.53,207.61,17035.0
2018-02-13 10:30:00,207.44,208.26,207.44,208.26,15907.0,207.44,208.26,207.44,208.26,15907.0
2018-02-13 10:40:00,208.34,209.24,208.34,208.97,22877.0,208.34,209.24,208.34,208.97,22877.0
2018-02-13 10:50:00,208.82,208.85,208.07,208.21,7900.0,208.82,208.85,208.07,208.21,7900.0
2018-02-13 11:00:00,208.28,208.42,207.44,207.44,12704.0,208.28,208.42,207.44,207.44,12704.0
2018-02-13 11:10:00,207.53,208.29,207.3,207.69,14677.0,207.53,208.29,207.3,207.69,14677.0
2018-02-13 11:20:00,207.7,207.9,207.6,207.71,11213.0,207.7,207.9,207.6,207.71,11213.0
2018-02-13 11:30:00,207.71,207.83,207.12,207.38,11156.0,207.71,207.83,207.12,207.38,11156.0
2018-02-13 11:40:00,207.42,208.05,207.09,208.04,8625.0,207.42,208.05,207.09,208.04,8625.0
2018-02-13 11:50:00,208.16,208.4,207.92,208.11,10588.0,208.16,208.4,207.92,208.11,10588.0
2018-02-13 12:00:00,208.13,208.77,207.95,208.57,13726.0,208.13,208.77,207.95,208.57,13726.0
2018-02-13 12:10:00,208.47,208.58,208.16,208.38,11310.0,208.47,208.58,208.16,208.38,11310.0
2018-02-13 12:20:00,208.43,208.54,207.89,208.17,13707.0,208.43,208.54,207.89,208.17,13707.0
2018-02-13 12:30:00,207.99,208.1,207.36,207.55,4600.0,207.99,208.1,207.36,207.55,4600.0
2018-02-13 12:40:00,207.46,207.73,207.42,207.62,9800.0,207.46,207.73,207.42,207.62,9800.0
2018-02-13 12:50:00,207.74,208.31,207.74,208.08,8656.0,207.74,208.31,207.74,208.08,8656.0
2018-02-13 13:00:00,208.06,208.19,207.61,207.68,6644.0,208.06,208.19,207.61,207.68,6644.0
2018-02-13 13:10:00,207.65,208.31,207.56,208.18,6215.0,207.65,208.31,207.56,208.18,6215.0
2018-02-13 13:20:00,208.36,208.45,208.05,208.05,7406.0,208.36,208.45,208.05,208.05,7406.0
2018-02-13 13:30:00,208.09,208.12,207.92,208.01,14175.0,208.09,208.12,207.92,208.01,14175.0
2018-02-13 13:40:00,207.92,208.03,207.7,207.76,6891.0,207.92,208.03,207.7,207.76,6891.0
2018-02-13 13:50:00,207.81,207.93,207.6,207.91,8167.0,207.81,207.93,207.6,207.91,8167.0
2018-02-13 14:00:00,207.95,208.1,207.85,208.06,5200.0,207.95,208.1,207.85,208.06,5200.0
2018-02-13 14:10:00,208.09,208.63,208.05,208.42,13372.0,208.09,208.63,208.05,208.42,13372.0
2018-02-13 14:20:00,208.42,208.46,208.08,208.2,17481.0,208.42,208.46,208.08,208.2,17481.0
2018-02-13 14:30:00,208.1,208.28,208.09,208.1,18150.0,208.1,208.28,208.09,208.1,18150.0
2018-02-13 14:40:00,208.08,208.11,207.5,207.54,18737.0,208.08,208.11,207.5,207.54,18737.0
2018-02-13 14:50:00,207.56,207.78,207.25,207.25,22258.0,207.56,207.78,207.25,207.25,22258.0
2018-02-13 15:00:00,207.23,207.37,206.64,207.07,25606.0,207.23,207.37,206.64,207.07,25606.0
2018-02-13 15:10:00,207.05,207.61,206.93,207.41,20082.0,207.05,207.61,206.93,207.41,20082.0
2018-02-13 15:20:00,207.47,207.56,207.21,207.4,18769.0,207.47,207.56,207.21,207.4,18769.0
2018-02-13 15:30:00,207.41,207.55,207.23,207.28,23678.0,207.41,207.55,207.23,207.28,23678.0
2018-02-13 15:40:00,207.28,207.28,206.34,206.41,53880.0,207.28,207.28,206.34,206.41,53880.0
2018-02-13 15:50:00,206.42,207.07,206.26,206.8,101441.0,206.42,207.07,206.26,206.8,101441.0
2018-02-14 09:30:00,204.74,206.05,204.7,205.51,57203.0,204.74,206.05,204.7,205.51,57203.0
2018-02-14 09:40:00,205.65,206.41,205.2,205.51,19644.0,205.65,206.41,205.2,205.51,19644.0
2018-02-14 09:50:00,205.68,206.54,205.68,206.33,15108.0,205.68,206.54,205.68,206.33,15108.0
2018-02-14 10:00:00,206.09,206.61,205.4,206.53,11463.0,206.09,206.61,205.4,206.53,11463.0
2018-02-14 10:10:00,206.78,207.1,206.26,206.29,34374.0,206.78,207.1,206.26,206.29,34374.0
2018-02-14 10:20:00,206.43,206.95,205.28,205.59,26792.0,206.43,206.95,205.28,205.59,26792.0
2018-02-14 10:30:00,205.6,206.39,205.1,206.38,25888.0,205.6,206.39,205.1,206.38,25888.0
2018-02-14 10:40:00,206.26,207.1,206.07,206.2,28401.0,206.26,207.1,206.07,206.2,28401.0
2018-02-14 10:50:00,206.11,207.34,205.99,206.68,15020.0,206.11,207.34,205.99,206.68,15020.0
2018-02-14 11:00:00,206.73,207.45,206.35,207.39,18032.0,206.73,207.45,206.35,207.39,18032.0
2018-02-14 11:10:00,207.41,208.64,207.37,207.87,37541.0,207.41,208.64,207.37,207.87,37541.0
2018-02-14 11:20:00,207.76,207.76,206.82,207.05,29716.0,207.76,207.76,206.82,207.05,29716.0
2018-02-14 11:30:00,207.25,207.26,206.35,206.82,12500.0,207.25,207.26,206.35,206.82,12500.0
2018-02-14 11:40:00,206.82,206.82,206.0,206.19,24875.0,206.82,206.82,206.0,206.19,24875.0
2018-02-14 11:50:00,206.09,206.26,205.79,206.26,6170.0,206.09,206.26,205.79,206.26,6170.0
2018-02-14 12:00:00,206.4,206.68,205.84,205.84,16437.0,206.4,206.68,205.84,205.84,16437.0
2018-02-14 12:10:00,205.9,206.35,205.88,206.0,11584.0,205.9,206.35,205.88,206.0,11584.0
2018-02-14 12:20:00,205.97,206.67,205.94,206.53,44040.0,205.97,206.67,205.94,206.53,44040.0
2018-02-14 12:30:00,206.49,207.58,206.49,207.37,8223.0,206.49,207.58,206.49,207.37,8223.0
2018-02-14 12:40:00,207.46,207.46,207.01,207.09,39900.0,207.46,207.46,207.01,207.09,39900.0
2018-02-14 12:50:00,207.09,207.63,206.84,207.18,9996.0,207.09,207.63,206.84,207.18,9996.0
2018-02-14 13:00:00,207.12,208.17,207.04,207.92,10000.0,207.12,208.17,207.04,207.92,10000.0
2018-02-14 13:10:00,207.93,208.0,206.99,207.18,20638.0,207.93,208.0,206.99,207.18,20638.0
2018-02-14 13:20:00,207.05,207.23,206.69,206.78,28400.0,207.05,207.23,206.69,206.78,28400.0
2018-02-14 13:30:00,207.02,207.56,207.02,207.1,7935.0,207.02,207.56,207.02,207.1,7935.0
2018-02-14 13:40:00,207.1,207.28,206.56,207.05,54724.0,207.1,207.28,206.56,207.05,54724.0
2018-02-14 13:50:00,207.3,207.3,206.26,206.41,18360.0,207.3,207.3,206.26,206.41,18360.0
2018-02-14 14:00:00,206.46,206.49,205.85,205.9,23685.0,206.46,206.49,205.85,205.9,23685.0
2018-02-14 14:10:00,205.86,206.36,205.86,206.1,9181.0,205.86,206.36,205.86,206.1,9181.0
2018-02-14 14:20:00,206.18,206.48,205.85,205.85,13663.0,206.18,206.48,205.85,205.85,13663.0
2018-02-14 14:30:00,205.95,207.1,205.95,207.04,35746.0,205.95,207.1,205.95,207.04,35746.0
2018-02-14 14:40:00,207.02,207.05,206.11,206.25,8954.0,207.02,207.05,206.11,206.25,8954.0
2018-02-14 14:50:00,206.28,206.48,206.02,206.02,10313.0,206.28,206.48,206.02,206.02,10313.0
2018-02-14 15:00:00,206.08,206.38,205.93,205.93,9692.0,206.08,206.38,205.93,205.93,9692.0
2018-02-14 15:10:00,205.99,206.28,205.87,206.01,16835.0,205.99,206.28,205.87,206.01,16835.0
2018-02-14 15:20:00,206.09,206.14,205.8,205.8,20266.0,206.09,206.14,205.8,205.8,20266.0
2018-02-14 15:30:00,205.86,206.13,205.77,205.87,57841.0,205.86,206.13,205.77,205.87,57841.0
2018-02-14 15:40:00,205.87,207.27,205.87,206.99,43532.0,205.87,207.27,205.87,206.99,43532.0
2018-02-14 15:50:00,207.01,207.55,206.36,206.76,118480.0,207.01,207.55,206.36,206.76,118480.0
2018-02-15 09:30:00,207.24,208.25,205.02,207.25,22619.0,207.24,208.25,205.02,207.25,22619.0
2018-02-15 09:40:00,207.07,207.63,206.57,207.31,10811.0,207.07,207.63,206.57,207.31,10811.0
2018-02-15 09:50:00,207.16,208.13,206.64,208.06,23896.0,207.16,208.13,206.64,208.06,23896.0
2018-02-15 10:00:00,208.14,208.16,206.44,206.64,43048.0,208.14,208.16,206.44,206.64,43048.0
2018-02-15 10:10:00,206.6,206.64,206.06,206.42,11277.0,206.6,206.64,206.06,206.42,11277.0
2018-02-15 10:20:00,206.39,206.64,205.95,206.64,18788.0,206.39,206.64,205.95,206.64,18788.0
2018-02-15 10:30:00,206.64,206.8,206.24,206.41,22458.0,206.64,206.8,206.24,206.41,22458.0
2018-02-15 10:40:00,206.18,206.23,205.6,206.11,24812.0,206.18,206.23,205.6,206.11,24812.0
2018-02-15 10:50:00,206.2,206.26,205.81,205.99,25799.0,206.2,206.26,205.81,205.99,25799.0
2018-02-15 11:00:00,205.84,206.07,205.51,205.99,16021.0,205.84,206.07,205.51,205.99,16021.0
2018-02-15 11:10:00,205.95,206.14,204.67,204.9,36543.0,205.95,206.14,204.67,204.9,36543.0
2018-02-15 11:20:00,205.03,205.99,204.97,205.94,11900.0,205.03,205.99,204.97,205.94,11900.0
2018-02-15 11:30:00,205.89,206.1,205.62,205.68,33048.0,205.89,206.1,205.62,205.68,33048.0
2018-02-15 11:40:00,205.67,206.2,205.42,205.88,26055.0,205.67,206.2,205.42,205.88,26055.0
2018-02-15 11:50:00,206.06,206.22,205.65,205.72,9249.0,206.06,206.22,205.65,205.72,9249.0
2018-02-15 12:00:00,205.84,206.24,205.33,205.54,10121.0,205.84,206.24,205.33,205.54,10121.0
2018-02-15 12:10:00,205.69,205.77,205.42,205.64,19746.0,205.69,205.77,205.42,205.64,19746.0
2018-02-15 12:20:00,205.75,206.07,205.7,205.75,8158.0,205.75,206.07,205.7,205.75,8158.0
2018-02-15 12:30:00,205.75,206.03,205.64,206.0,9629.0,205.75,206.03,205.64,206.0,9629.0
2018-02-15 12:40:00,206.07,206.07,205.65,205.8,12233.0,206.07,206.07,205.65,205.8,12233.0
2018-02-15 12:50:00,205.83,205.83,205.48,205.52,6516.0,205.83,205.83,205.48,205.52,6516.0
2018-02-15 13:00:00,205.66,205.75,204.72,204.78,22490.0,205.66,205.75,204.72,204.78,22490.0
2018-02-15 13:10:00,205.06,205.36,204.91,205.01,13119.0,205.06,205.36,204.91,205.01,13119.0
2018-02-15 13:20:00,204.91,205.09,204.65,204.65,11058.0,204.91,205.09,204.65,204.65,11058.0
2018-02-15 13:30:00,204.6,204.91,204.27,204.27,13977.0,204.6,204.91,204.27,204.27,13977.0
2018-02-15 13:40:00,204.31,204.79,204.31,204.58,16301.0,204.31,204.79,204.31,204.58,16301.0
2018-02-15 13:50:00,204.58,204.78,204.52,204.61,18227.0,204.58,204.78,204.52,204.61,18227.0
2018-02-15 14:00:00,204.57,204.65,203.81,204.16,23948.0,204.57,204.65,203.81,204.16,23948.0
2018-02-15 14:10:00,204.14,204.14,203.38,204.0,27418.0,204.14,204.14,203.38,204.0,27418.0
2018-02-15 14:20:00,204.0,204.78,203.92,204.65,11966.0,204.0,204.78,203.92,204.65,11966.0
2018-02-15 14:30:00,204.76,204.76,204.21,204.5,17343.0,204.76,204.76,204.21,204.5,17343.0
2018-02-15 14:40:00,204.5,204.56,204.17,204.31,39363.0,204.5,204.56,204.17,204.31,39363.0
2018-02-15 14:50:00,204.26,204.57,204.15,204.37,14424.0,204.26,204.57,204.15,204.37,14424.0
2018-02-15 15:00:00,204.28,204.72,204.01,204.28,27909.0,204.28,204.72,204.01,204.28,27909.0
2018-02-15 15:10:00,204.34,204.41,204.02,204.23,21234.0,204.34,204.41,204.02,204.23,21234.0
2018-02-15 15:20:00,204.24,204.99,204.15,204.4,27334.0,204.24,204.99,204.15,204.4,27334.0
2018-02-15 15:30:00,204.41,204.5,204.09,204.33,33519.0,204.41,204.5,204.09,204.33,33519.0
2018-02-15 15:40:00,204.27,204.35,203.91,204.08,85422.0,204.27,204.35,203.91,204.08,85422.0
2018-02-15 15:50:00,204.03,204.13,203.96,204.0,142295.0,204.03,204.13,203.96,204.0,142295.0
2018-02-16 09:30:00,204.5,205.74,204.12,205.1,38170.0,204.5,205.74,204.12,205.1,38170.0
2018-02-16 09:40:00,204.99,205.4,204.1,205.29,32801.0,204.99,205.4,204.1,205.29,32801.0
2018-02-16 09:50:00,205.33,205.33,203.97,204.02,23082.0,205.33,205.33,203.97,204.02,23082.0
2018-02-16 10:00:00,204.45,204.64,204.03,204.52,16850.0,204.45,204.64,204.03,204.52,16850.0
2018-02-16 10:10:00,204.33,205.07,204.16,204.38,21663.0,204.33,205.07,204.16,204.38,21663.0
2018-02-16 10:20:00,204.58,204.76,204.19,204.3,21881.0,204.58,204.76,204.19,204.3,21881.0
2018-02-16 10:30:00,204.29,204.38,203.89,204.02,21079.0,204.29,204.38,203.89,204.02,21079.0
2018-02-16 10:40:00,203.97,204.03,203.59,203.8,12700.0,203.97,204.03,203.59,203.8,12700.0
2018-02-16 10:50:00,203.87,204.45,203.78,204.16,15055.0,203.87,204.45,203.78,204.16,15055.0
2018-02-16 11:00:00,204.19,204.5,204.07,204.37,27143.0,204.19,204.5,204.07,204.37,27143.0
2018-02-16 11:10:00,204.36,204.59,204.34,204.38,9898.0,204.36,204.59,204.34,204.38,9898.0
2018-02-16 11:20:00,204.46,204.53,203.65,203.71,11073.0,204.46,204.53,203.65,203.71,11073.0
2018-02-16 11:30:00,203.79,204.35,203.67,204.27,29687.0,203.79,204.35,203.67,204.27,29687.0
2018-02-16 11:40:00,204.17,204.41,204.1,204.31,26143.0,204.17,204.41,204.1,204.31,26143.0
2018-02-16 11:50:00,204.41,204.54,204.32,204.42,19950.0,204.41,204.54,204.32,204.42,19950.0
2018-02-16 12:00:00,204.42,204.78,204.16,204.68,12857.0,204.42,204.78,204.16,204.68,12857.0
2018-02-16 12:10:00,204.59,204.76,204.3,204.57,18820.0,204.59,204.76,204.3,204.57,18820.0
2018-02-16 12:20:00,204.52,204.63,204.34,204.51,5600.0,204.52,204.63,204.34,204.51,5600.0
2018-02-16 12:30:00,204.51,204.71,204.46,204.7,10121.0,204.51,204.71,204.46,204.7,10121.0
2018-02-16 12:40:00,204.65,204.71,204.18,204.21,9666.0,204.65,204.71,204.18,204.21,9666.0
2018-02-16 12:50:00,204.06,204.06,203.4,203.97,10245.0,204.06,204.06,203.4,203.97,10245.0
2018-02-16 13:00:00,204.13,204.3,203.61,203.85,6015.0,204.13,204.3,203.61,203.85,6015.0
2018-02-16 13:10:00,203.74,203.84,203.06,203.3,12217.0,203.74,203.84,203.06,203.3,12217.0
2018-02-16 13:20:00,203.18,203.6,202.43,202.73,20606.0,203.18,203.6,202.43,202.73,20606.0
2018-02-16 13:30:00,202.48,203.48,202.12,203.3,13896.0,202.48,203.48,202.12,203.3,13896.0
2018-02-16 13:40:00,203.28,203.3,202.73,203.19,18284.0,203.28,203.3,202.73,203.19,18284.0
2018-02-16 13:50:00,203.25,203.65,203.0,203.51,8133.0,203.25,203.65,203.0,203.51,8133.0
2018-02-16 14:00:00,203.61,203.75,203.2,203.2,4048.0,203.61,203.75,203.2,203.2,4048.0
2018-02-16 14:10:00,203.3,203.41,202.74,203.4,11200.0,203.3,203.41,202.74,203.4,11200.0
2018-02-16 14:20:00,203.28,203.32,202.37,202.41,17755.0,203.28,203.32,202.37,202.41,17755.0
2018-02-16 14:30:00,202.76,202.89,202.3,202.86,18110.0,202.76,202.89,202.3,202.86,18110.0
2018-02-16 14:40:00,202.73,202.78,201.63,202.25,26096.0,202.73,202.78,201.63,202.25,26096.0
2018-02-16 14:50:00,202.25,203.99,202.06,203.86,15925.0,202.25,203.99,202.06,203.86,15925.0
2018-02-16 15:00:00,203.85,204.13,203.43,203.78,24531.0,203.85,204.13,203.43,203.78,24531.0
2018-02-16 15:10:00,203.78,203.96,203.62,203.81,18873.0,203.78,203.96,203.62,203.81,18873.0
2018-02-16 15:20:00,203.79,203.9,203.45,203.66,26481.0,203.79,203.9,203.45,203.66,26481.0
2018-02-16 15:30:00,203.79,203.83,203.15,203.59,35885.0,203.79,203.83,203.15,203.59,35885.0
2018-02-16 15:40:00,203.61,203.64,203.22,203.3,59659.0,203.61,203.64,203.22,203.3,59659.0
2018-02-16 15:50:00,203.27,203.95,203.07,203.16,71861.0,203.27,203.95,203.07,203.16,71861.0
2018-02-20 09:30:00,200.15,200.71,199.5,200.55,51742.0,200.15,200.71,199.5,200.55,51742.0
2018-02-20 09:40:00,200.7,201.27,200.28,201.25,49764.0,200.7,201.27,200.28,201.25,49764.0
2018-02-20 09:50:00,201.13,201.76,200.5,200.99,27884.0,201.13,201.76,200.5,200.99,27884.0
2018-02-20 10:00:00,201.09,201.99,201.03,201.99,14729.0,201.09,201.99,201.03,201.99,14729.0
2018-02-20 10:10:00,202.0,203.93,201.97,203.9,26458.0,202.0,203.93,201.97,203.9,26458.0
2018-02-20 10:20:00,203.73,203.81,202.58,202.58,25724.0,203.73,203.81,202.58,202.58,25724.0
2018-02-20 10:30:00,202.5,204.05,202.34,204.05,22814.0,202.5,204.05,202.34,204.05,22814.0
2018-02-20 10:40:00,204.28,204.69,203.83,204.38,31451.0,204.28,204.69,203.83,204.38,31451.0
2018-02-20 10:50:00,204.24,204.43,203.3,203.42,20113.0,204.24,204.43,203.3,203.42,20113.0
2018-02-20 11:00:00,203.52,203.98,203.33,203.95,13077.0,203.52,203.98,203.33,203.95,13077.0
2018-02-20 11:10:00,204.01,204.01,203.33,203.57,10847.0,204.01,204.01,203.33,203.57,10847.0
2018-02-20 11:20:00,203.57,204.09,203.43,204.09,15865.0,203.57,204.09,203.43,204.09,15865.0
2018-02-20 11:30:00,204.06,204.21,203.85,203.99,11534.0,204.06,204.21,203.85,203.99,11534.0
2018-02-20 11:40:00,203.92,204.49,203.85,204.27,10122.0,203.92,204.49,203.85,204.27,10122.0
2018-02-20 11:50:00,204.28,204.46,203.85,203.89,12289.0,204.28,204.46,203.85,203.89,12289.0
2018-02-20 12:00:00,204.0,204.12,203.87,204.01,6329.0,204.0,204.12,203.87,204.01,6329.0
2018-02-20 12:10:00,204.12,204.23,203.96,204.22,19037.0,204.12,204.23,203.96,204.22,19037.0
2018-02-20 12:20:00,204.2,204.91,204.19,204.83,12100.0,204.2,204.91,204.19,204.83,12100.0
2018-02-20 12:30:00,204.83,205.0,204.08,204.18,18400.0,204.83,205.0,204.08,204.18,18400.0
2018-02-20 12:40:00,204.24,204.53,204.09,204.25,7642.0,204.24,204.53,204.09,204.25,7642.0
2018-02-20 12:50:00,204.15,204.19,203.42,203.42,11219.0,204.15,204.19,203.42,203.42,11219.0
2018-02-20 13:00:00,203.29,203.58,202.61,202.83,8102.0,203.29,203.58,202.61,202.83,8102.0
2018-02-20 13:10:00,202.85,202.85,202.55,202.8,5915.0,202.85,202.85,202.55,202.8,5915.0
2018-02-20 13:20:00,202.82,202.82,202.19,202.34,7544.0,202.82,202.82,202.19,202.34,7544.0
2018-02-20 13:30:00,202.39,203.08,202.24,202.93,13323.0,202.39,203.08,202.24,202.93,13323.0
2018-02-20 13:40:00,202.94,203.12,202.71,202.95,6500.0,202.94,203.12,202.71,202.95,6500.0
2018-02-20 13:50:00,202.96,203.08,202.61,202.86,5464.0,202.96,203.08,202.61,202.86,5464.0
2018-02-20 14:00:00,202.9,202.96,202.17,202.21,7741.0,202.9,202.96,202.17,202.21,7741.0
2018-02-20 14:10:00,202.28,202.31,201.84,202.14,22108.0,202.28,202.31,201.84,202.14,22108.0
2018-02-20 14:20:00,202.14,202.3,201.35,201.54,10647.0,202.14,202.3,201.35,201.54,10647.0
2018-02-20 14:30:00,201.36,201.58,201.04,201.09,9800.0,201.36,201.58,201.04,201.09,9800.0
2018-02-20 14:40:00,201.2,201.43,201.04,201.36,9179.0,201.2,201.43,201.04,201.36,9179.0
2018-02-20 14:50:00,201.43,201.45,200.9,200.9,8378.0,201.43,201.45,200.9,200.9,8378.0
2018-02-20 15:00:00,200.98,201.26,200.56,200.68,12414.0,200.98,201.26,200.56,200.68,12414.0
2018-02-20 15:10:00,200.6,200.97,200.3,200.3,12272.0,200.6,200.97,200.3,200.3,12272.0
2018-02-20 15:20:00,200.29,200.74,200.05,200.55,14186.0,200.29,200.74,200.05,200.55,14186.0
2018-02-20 15:30:00,200.6,201.09,200.55,200.71,22341.0,200.6,201.09,200.55,200.71,22341.0
2018-02-20 15:40:00,200.63,201.44,200.48,201.38,37448.0,200.63,201.44,200.48,201.38,37448.0
2018-02-20 15:50:00,201.61,201.87,201.05,201.06,62202.0,201.61,201.87,201.05,201.06,62202.0
2018-02-21 09:30:00,202.21,203.05,201.6,203.05,12331.0,202.21,203.05,201.6,203.05,12331.0
2018-02-21 09:40:00,203.07,203.39,201.71,202.73,14163.0,203.07,203.39,201.71,202.73,14163.0
2018-02-21 09:50:00,202.69,202.69,201.02,201.37,10174.0,202.69,202.69,201.02,201.37,10174.0
2018-02-21 10:00:00,201.59,201.59,201.0,201.0,14641.0,201.59,201.59,201.0,201.0,14641.0
2018-02-21 10:10:00,201.18,201.45,200.63,201.09,17647.0,201.18,201.45,200.63,201.09,17647.0
2018-02-21 10:20:00,201.13,201.44,199.83,200.1,13144.0,201.13,201.44,199.83,200.1,13144.0
2018-02-21 10:30:00,200.25,202.24,200.24,202.24,19406.0,200.25,202.24,200.24,202.24,19406.0
2018-02-21 10:40:00,202.01,202.26,201.38,201.59,9043.0,202.01,202.26,201.38,201.59,9043.0
2018-02-21 10:50:00,201.86,201.96,201.4,201.4,12338.0,201.86,201.96,201.4,201.4,12338.0
2018-02-21 11:00:00,201.63,201.68,201.24,201.52,18179.0,201.63,201.68,201.24,201.52,18179.0
2018-02-21 11:10:00,201.38,201.86,201.28,201.75,8695.0,201.38,201.86,201.28,201.75,8695.0
2018-02-21 11:20:00,201.66,202.73,201.66,202.35,10810.0,201.66,202.73,201.66,202.35,10810.0
2018-02-21 11:30:00,202.27,202.51,201.92,202.08,7399.0,202.27,202.51,201.92,202.08,7399.0
2018-02-21 11:40:00,201.96,202.75,201.95,202.52,8450.0,201.96,202.75,201.95,202.52,8450.0
2018-02-21 11:50:00,202.26,202.75,202.04,202.74,10684.0,202.26,202.75,202.04,202.74,10684.0
2018-02-21 12:00:00,202.74,203.09,202.54,202.66,6520.0,202.74,203.09,202.54,202.66,6520.0
2018-02-21 12:10:00,202.55,203.56,202.55,203.39,8326.0,202.55,203.56,202.55,203.39,8326.0
2018-02-21 12:20:00,203.25,203.59,203.23,203.26,7507.0,203.25,203.59,203.23,203.26,7507.0
2018-02-21 12:30:00,203.34,203.35,203.05,203.05,12924.0,203.34,203.35,203.05,203.05,12924.0
2018-02-21 12:40:00,203.1,203.27,202.52,202.61,9696.0,203.1,203.27,202.52,202.61,9696.0
2018-02-21 12:50:00,202.61,203.3,202.6,203.3,10538.0,202.61,203.3,202.6,203.3,10538.0
2018-02-21 13:00:00,203.3,203.46,202.87,203.19,5440.0,203.3,203.46,202.87,203.19,5440.0
2018-02-21 13:10:00,203.06,203.4,202.79,203.36,11858.0,203.06,203.4,202.79,203.36,11858.0
2018-02-21 13:20:00,203.25,203.25,202.91,203.12,11395.0,203.25,203.25,202.91,203.12,11395.0
2018-02-21 13:30:00,203.11,203.59,203.11,203.59,6700.0,203.11,203.59,203.11,203.59,6700.0
2018-02-21 13:40:00,203.38,204.16,203.38,204.16,9834.0,203.38,204.16,203.38,204.16,9834.0
2018-02-21 13:50:00,204.16,204.29,203.46,203.46,9068.0,204.16,204.29,203.46,203.46,9068.0
2018-02-21 14:00:00,203.51,204.41,203.46,204.26,12888.0,203.51,204.41,203.46,204.26,12888.0
2018-02-21 14:10:00,204.41,204.84,204.2,204.66,13689.0,204.41,204.84,204.2,204.66,13689.0
2018-02-21 14:20:00,204.71,204.71,204.05,204.05,8948.0,204.71,204.71,204.05,204.05,8948.0
2018-02-21 14:30:00,204.03,204.32,203.8,203.84,12699.0,204.03,204.32,203.8,203.84,12699.0
2018-02-21 14:40:00,203.75,204.25,203.75,203.87,7950.0,203.75,204.25,203.75,203.87,7950.0
2018-02-21 14:50:00,203.68,203.92,203.28,203.9,4820.0,203.68,203.92,203.28,203.9,4820.0
2018-02-21 15:00:00,203.89,203.89,202.86,202.86,6100.0,203.89,203.89,202.86,202.86,6100.0
2018-02-21 15:10:00,202.76,203.27,202.69,203.03,8755.0,202.76,203.27,202.69,203.03,8755.0
2018-02-21 15:20:00,202.92,203.24,202.82,203.2,13722.0,202.92,203.24,202.82,203.2,13722.0
2018-02-21 15:30:00,203.27,203.51,201.83,201.85,49101.0,203.27,203.51,201.83,201.85,49101.0
2018-02-21 15:40:00,201.84,202.2,201.14,202.0,26001.0,201.84,202.2,201.14,202.0,26001.0
2018-02-21 15:50:00,202.07,202.18,201.04,201.14,43138.0,202.07,202.18,201.04,201.14,43138.0
2018-02-22 09:30:00,201.26,202.43,199.54,200.11,20555.0,201.26,202.43,199.54,200.11,20555.0
2018-02-22 09:40:00,200.92,201.42,199.97,200.49,12817.0,200.92,201.42,199.97,200.49,12817.0
2018-02-22 09:50:00,200.38,200.67,199.85,200.67,30556.0,200.38,200.67,199.85,200.67,30556.0
2018-02-22 10:00:00,200.6,200.99,200.16,200.42,10096.0,200.6,200.99,200.16,200.42,10096.0
2018-02-22 10:10:00,200.22,201.2,200.0,201.0,15237.0,200.22,201.2,200.0,201.0,15237.0
2018-02-22 10:20:00,200.8,202.24,200.77,201.9,14523.0,200.8,202.24,200.77,201.9,14523.0
2018-02-22 10:30:00,201.7,201.96,201.16,201.79,10453.0,201.7,201.96,201.16,201.79,10453.0
2018-02-22 10:40:00,201.7,201.86,201.16,201.42,5400.0,201.7,201.86,201.16,201.42,5400.0
2018-02-22 10:50:00,201.54,201.62,200.96,201.01,5290.0,201.54,201.62,200.96,201.01,5290.0
2018-02-22 11:00:00,200.77,200.94,200.47,200.72,6400.0,200.77,200.94,200.47,200.72,6400.0
2018-02-22 11:10:00,200.81,201.51,200.77,201.12,6500.0,200.81,201.51,200.77,201.12,6500.0
2018-02-22 11:20:00,201.28,201.48,200.99,201.11,4725.0,201.28,201.48,200.99,201.11,4725.0
2018-02-22 11:30:00,201.23,201.94,201.23,201.82,10998.0,201.23,201.94,201.23,201.82,10998.0
2018-02-22 11:40:00,201.94,202.4,201.8,202.25,6500.0,201.94,202.4,201.8,202.25,6500.0
2018-02-22 11:50:00,202.08,202.25,201.99,202.09,4130.0,202.08,202.25,201.99,202.09,4130.0
2018-02-22 12:00:00,202.1,202.89,202.1,202.8,10454.0,202.1,202.89,202.1,202.8,10454.0
2018-02-22 12:10:00,202.96,203.94,202.69,203.94,33850.0,202.96,203.94,202.69,203.94,33850.0
2018-02-22 12:20:00,203.92,204.25,203.57,203.57,15460.0,203.92,204.25,203.57,203.57,15460.0
2018-02-22 12:30:00,203.51,203.66,202.97,203.26,9467.0,203.51,203.66,202.97,203.26,9467.0
2018-02-22 12:40:00,203.25,203.29,202.36,202.43,18900.0,203.25,203.29,202.36,202.43,18900.0
2018-02-22 12:50:00,202.31,202.82,202.31,202.32,4935.0,202.31,202.82,202.31,202.32,4935.0
2018-02-22 13:00:00,202.11,202.74,202.11,202.6,5205.0,202.11,202.74,202.11,202.6,5205.0
2018-02-22 13:10:00,202.39,202.48,201.71,201.92,5825.0,202.39,202.48,201.71,201.92,5825.0
2018-02-22 13:20:00,201.77,202.32,201.63,202.26,5278.0,201.77,202.32,201.63,202.26,5278.0
2018-02-22 13:30:00,202.23,202.48,202.12,202.48,5800.0,202.23,202.48,202.12,202.48,5800.0
2018-02-22 13:40:00,202.36,202.36,201.86,202.19,6299.0,202.36,202.36,201.86,202.19,6299.0
2018-02-22 13:50:00,202.09,202.91,201.86,202.83,19611.0,202.09,202.91,201.86,202.83,19611.0
2018-02-22 14:00:00,202.65,203.21,202.62,202.85,10058.0,202.65,203.21,202.62,202.85,10058.0
2018-02-22 14:10:00,202.86,203.42,202.81,203.16,6500.0,202.86,203.42,202.81,203.16,6500.0
2018-02-22 14:20:00,203.06,204.11,203.06,204.08,19194.0,203.06,204.11,203.06,204.08,19194.0
2018-02-22 14:30:00,204.05,204.79,204.04,204.51,22411.0,204.05,204.79,204.04,204.51,22411.0
2018-02-22 14:40:00,204.39,204.39,203.85,204.24,9937.0,204.39,204.39,203.85,204.24,9937.0
2018-02-22 14:50:00,204.24,204.66,203.87,204.12,23885.0,204.24,204.66,203.87,204.12,23885.0
2018-02-22 15:00:00,204.17,204.36,203.98,203.98,10853.0,204.17,204.36,203.98,203.98,10853.0
2018-02-22 15:10:00,204.01,204.44,204.0,204.39,8794.0,204.01,204.44,204.0,204.39,8794.0
2018-02-22 15:20:00,204.44,204.83,204.16,204.42,13735.0,204.44,204.83,204.16,204.42,13735.0
2018-02-22 15:30:00,204.44,204.84,204.3,204.41,16276.0,204.44,204.84,204.3,204.41,16276.0
2018-02-22 15:40:00,204.53,204.78,203.79,203.93,28604.0,204.53,204.78,203.79,203.93,28604.0
2018-02-22 15:50:00,204.28,204.7,203.94,204.03,50805.0,204.28,204.7,203.94,204.03,50805.0
2018-02-23 09:30:00,205.0,205.99,203.77,204.23,17160.0,205.0,205.99,203.77,204.23,17160.0
2018-02-23 09:40:00,204.58,204.89,204.25,204.5,7449.0,204.58,204.89,204.25,204.5,7449.0
2018-02-23 09:50:00,204.45,205.5,204.45,204.57,14268.0,204.45,205.5,204.45,204.57,14268.0
2018-02-23 10:00:00,204.55,205.23,204.41,204.93,10079.0,204.55,205.23,204.41,204.93,10079.0
2018-02-23 10:10:00,204.97,205.15,204.35,204.56,9989.0,204.97,205.15,204.35,204.56,9989.0
2018-02-23 10:20:00,204.51,205.07,204.4,204.55,7529.0,204.51,205.07,204.4,204.55,7529.0
2018-02-23 10:30:00,204.47,205.51,204.42,205.41,14377.0,204.47,205.51,204.42,205.41,14377.0
2018-02-23 10:40:00,205.3,206.26,205.29,205.95,13644.0,205.3,206.26,205.29,205.95,13644.0
2018-02-23 10:50:00,206.04,206.92,205.79,205.96,19113.0,206.04,206.92,205.79,205.96,19113.0
2018-02-23 11:00:00,206.06,206.52,206.06,206.2,9289.0,206.06,206.52,206.06,206.2,9289.0
2018-02-23 11:10:00,206.07,207.08,205.96,206.54,18865.0,206.07,207.08,205.96,206.54,18865.0
2018-02-23 11:20:00,206.6,206.78,206.12,206.22,9338.0,206.6,206.78,206.12,206.22,9338.0
2018-02-23 11:30:00,206.18,206.92,206.17,206.53,12635.0,206.18,206.92,206.17,206.53,12635.0
2018-02-23 11:40:00,206.5,206.5,205.49,205.49,12605.0,206.5,206.5,205.49,205.49,12605.0
2018-02-23 11:50:00,205.42,205.89,204.57,205.89,11830.0,205.42,205.89,204.57,205.89,11830.0
2018-02-23 12:00:00,205.74,205.74,205.18,205.58,5380.0,205.74,205.74,205.18,205.58,5380.0
2018-02-23 12:10:00,205.63,206.09,205.63,205.95,20720.0,205.63,206.09,205.63,205.95,20720.0
2018-02-23 12:20:00,205.96,205.98,205.56,205.72,9045.0,205.96,205.98,205.56,205.72,9045.0
2018-02-23 12:30:00,205.73,205.96,205.73,205.93,8600.0,205.73,205.96,205.73,205.93,8600.0
2018-02-23 12:40:00,205.86,205.93,205.39,205.46,6629.0,205.86,205.93,205.39,205.46,6629.0
2018-02-23 12:50:00,205.41,205.5,205.14,205.26,6254.0,205.41,205.5,205.14,205.26,6254.0
2018-02-23 13:00:00,205.34,205.57,205.21,205.53,5053.0,205.34,205.57,205.21,205.53,5053.0
2018-02-23 13:10:00,205.42,205.45,204.91,205.01,8564.0,205.42,205.45,204.91,205.01,8564.0
2018-02-23 13:20:00,205.09,205.18,204.99,204.99,2539.0,205.09,205.18,204.99,204.99,2539.0
2018-02-23 13:30:00,204.92,205.26,204.88,205.11,5700.0,204.92,205.26,204.88,205.11,5700.0
2018-02-23 13:40:00,205.22,205.44,205.08,205.38,11700.0,205.22,205.44,205.08,205.38,11700.0
2018-02-23 13:50:00,205.34,205.43,205.28,205.31,5355.0,205.34,205.43,205.28,205.31,5355.0
2018-02-23 14:00:00,205.3,205.3,204.68,204.84,8250.0,205.3,205.3,204.68,204.84,8250.0
2018-02-23 14:10:00,204.88,205.31,204.88,205.31,5041.0,204.88,205.31,204.88,205.31,5041.0
2018-02-23 14:20:00,205.23,205.69,205.19,205.36,5800.0,205.23,205.69,205.19,205.36,5800.0
2018-02-23 14:30:00,205.47,205.83,205.36,205.83,6398.0,205.47,205.83,205.36,205.83,6398.0
2018-02-23 14:40:00,205.81,206.48,205.69,206.48,5338.0,205.81,206.48,205.69,206.48,5338.0
2018-02-23 14:50:00,206.38,206.75,206.04,206.09,6556.0,206.38,206.75,206.04,206.09,6556.0
2018-02-23 15:00:00,206.08,206.26,205.99,206.22,7962.0,206.08,206.26,205.99,206.22,7962.0
2018-02-23 15:10:00,206.34,206.39,206.04,206.3,9484.0,206.34,206.39,206.04,206.3,9484.0
2018-02-23 15:20:00,206.32,206.64,206.14,206.34,11974.0,206.32,206.64,206.14,206.34,11974.0
2018-02-23 15:30:00,206.33,206.43,205.81,205.98,16904.0,206.33,206.43,205.81,205.98,16904.0
2018-02-23 15:40:00,206.0,206.9,205.98,206.75,41655.0,206.0,206.9,205.98,206.75,41655.0
2018-02-23 15:50:00,206.78,207.21,206.58,207.14,66466.0,206.78,207.21,206.58,207.14,66466.0
2018-02-26 09:30:00,206.9,207.04,201.99,202.29,72330.0,206.9,207.04,201.99,202.29,72330.0
2018-02-26 09:40:00,202.5,203.74,202.5,203.17,33721.0,202.5,203.74,202.5,203.17,33721.0
2018-02-26 09:50:00,203.17,203.35,202.59,202.85,26503.0,203.17,203.35,202.59,202.85,26503.0
2018-02-26 10:00:00,202.66,202.78,200.64,201.28,35256.0,202.66,202.78,200.64,201.28,35256.0
2018-02-26 10:10:00,201.41,201.51,200.5,200.75,81548.0,201.41,201.51,200.5,200.75,81548.0
2018-02-26 10:20:00,200.57,201.14,199.5,200.13,33023.0,200.57,201.14,199.5,200.13,33023.0
2018-02-26 10:30:00,200.15,201.01,199.99,200.93,28190.0,200.15,201.01,199.99,200.93,28190.0
2018-02-26 10:40:00,200.85,200.85,199.5,200.23,56137.0,200.85,200.85,199.5,200.23,56137.0
2018-02-26 10:50:00,200.22,200.27,199.5,199.92,29008.0,200.22,200.27,199.5,199.92,29008.0
2018-02-26 11:00:00,199.92,200.23,199.76,199.89,28326.0,199.92,200.23,199.76,199.89,28326.0
2018-02-26 11:10:00,199.99,200.76,199.93,200.7,21137.0,199.99,200.76,199.93,200.7,21137.0
2018-02-26 11:20:00,200.63,200.92,200.51,200.65,14098.0,200.63,200.92,200.51,200.65,14098.0
2018-02-26 11:30:00,200.52,200.65,200.11,200.15,14150.0,200.52,200.65,200.11,200.15,14150.0
2018-02-26 11:40:00,200.16,200.64,200.07,200.64,16713.0,200.16,200.64,200.07,200.64,16713.0
2018-02-26 11:50:00,200.67,201.36,200.5,201.3,11894.0,200.67,201.36,200.5,201.3,11894.0
2018-02-26 12:00:00,201.3,201.3,200.85,201.0,12164.0,201.3,201.3,200.85,201.0,12164.0
2018-02-26 12:10:00,201.17,201.27,200.06,200.34,15627.0,201.17,201.27,200.06,200.34,15627.0
2018-02-26 12:20:00,200.32,200.32,199.62,199.83,18170.0,200.32,200.32,199.62,199.83,18170.0
2018-02-26 12:30:00,199.84,200.49,199.69,200.28,28224.0,199.84,200.49,199.69,200.28,28224.0
2018-02-26 12:40:00,200.11,200.61,199.99,200.06,16142.0,200.11,200.61,199.99,200.06,16142.0
2018-02-26 12:50:00,200.07,200.07,199.69,199.87,13846.0,200.07,200.07,199.69,199.87,13846.0
2018-02-26 13:00:00,199.81,200.1,199.71,199.72,14685.0,199.81,200.1,199.71,199.72,14685.0
2018-02-26 13:10:00,199.77,199.88,199.65,199.75,16006.0,199.77,199.88,199.65,199.75,16006.0
2018-02-26 13:20:00,199.71,199.82,199.54,199.66,24557.0,199.71,199.82,199.54,199.66,24557.0
2018-02-26 13:30:00,199.68,200.47,199.63,200.47,60609.0,199.68,200.47,199.63,200.47,60609.0
2018-02-26 13:40:00,200.28,200.81,199.86,199.86,13780.0,200.28,200.81,199.86,199.86,13780.0
2018-02-26 13:50:00,199.87,200.27,199.52,200.02,23589.0,199.87,200.27,199.52,200.02,23589.0
2018-02-26 14:00:00,199.87,200.84,199.72,200.75,33904.0,199.87,200.84,199.72,200.75,33904.0
2018-02-26 14:10:00,200.72,201.1,200.23,200.25,24227.0,200.72,201.1,200.23,200.25,24227.0
2018-02-26 14:20:00,200.25,200.46,199.65,200.0,35002.0,200.25,200.46,199.65,200.0,35002.0
2018-02-26 14:30:00,199.93,200.11,199.65,199.65,19939.0,199.93,200.11,199.65,199.65,19939.0
2018-02-26 14:40:00,199.65,200.48,199.57,200.36,37602.0,199.65,200.48,199.57,200.36,37602.0
2018-02-26 14:50:00,200.42,200.42,199.47,199.65,41825.0,200.42,200.42,199.47,199.65,41825.0
2018-02-26 15:00:00,199.66,200.01,199.54,199.8,25726.0,199.66,200.01,199.54,199.8,25726.0
2018-02-26 15:10:00,199.8,200.11,199.79,199.93,30222.0,199.8,200.11,199.79,199.93,30222.0
2018-02-26 15:20:00,199.95,200.02,199.5,199.65,23998.0,199.95,200.02,199.5,199.65,23998.0
2018-02-26 15:30:00,199.65,199.67,198.77,199.15,67118.0,199.65,199.67,198.77,199.15,67118.0
2018-02-26 15:40:00,199.23,199.25,198.7,198.76,77948.0,199.23,199.25,198.7,198.76,77948.0
2018-02-26 15:50:00,198.85,199.14,198.32,198.91,87693.0,198.85,199.14,198.32,198.91,87693.0
2018-02-27 09:30:00,198.9,201.71,198.29,201.5,54045.0,198.9,201.71,198.29,201.5,54045.0
2018-02-27 09:40:00,201.36,203.68,201.35,203.59,37019.0,201.36,203.68,201.35,203.59,37019.0
2018-02-27 09:50:00,203.41,203.86,202.3,203.05,26309.0,203.41,203.86,202.3,203.05,26309.0
2018-02-27 10:00:00,203.26,203.45,201.84,202.04,44285.0,203.26,203.45,201.84,202.04,44285.0
2018-02-27 10:10:00,202.25,202.61,201.94,202.22,15756.0,202.25,202.61,201.94,202.22,15756.0
2018-02-27 10:20:00,202.11,203.19,202.04,202.04,35236.0,202.11,203.19,202.04,202.04,35236.0
2018-02-27 10:30:00,202.1,202.15,201.03,201.03,19760.0,202.1,202.15,201.03,201.03,19760.0
2018-02-27 10:40:00,201.23,201.28,200.71,201.02,14260.0,201.23,201.28,200.71,201.02,14260.0
2018-02-27 10:50:00,200.98,201.01,199.88,200.71,11981.0,200.98,201.01,199.88,200.71,11981.0
2018-02-27 11:00:00,200.4,200.98,200.28,200.86,10485.0,200.4,200.98,200.28,200.86,10485.0
2018-02-27 11:10:00,200.76,200.76,199.75,200.0,12412.0,200.76,200.76,199.75,200.0,12412.0
2018-02-27 11:20:00,199.78,199.94,199.24,199.32,7210.0,199.78,199.94,199.24,199.32,7210.0
2018-02-27 11:30:00,199.4,200.05,199.4,199.66,9707.0,199.4,200.05,199.4,199.66,9707.0
2018-02-27 11:40:00,199.74,200.19,199.57,200.08,8100.0,199.74,200.19,199.57,200.08,8100.0
2018-02-27 11:50:00,200.2,200.2,199.27,199.38,7412.0,200.2,200.2,199.27,199.38,7412.0
2018-02-27 12:00:00,199.28,199.71,199.25,199.44,12433.0,199.28,199.71,199.25,199.44,12433.0
2018-02-27 12:10:00,199.37,199.53,199.2,199.2,10950.0,199.37,199.53,199.2,199.2,10950.0
2018-02-27 12:20:00,199.35,199.4,199.0,199.22,18416.0,199.35,199.4,199.0,199.22,18416.0
2018-02-27 12:30:00,199.35,199.36,199.05,199.1,9472.0,199.35,199.36,199.05,199.1,9472.0
2018-02-27 12:40:00,199.11,199.94,199.05,199.91,22280.0,199.11,199.94,199.05,199.91,22280.0
2018-02-27 12:50:00,199.88,200.5,199.78,200.18,55577.0,199.88,200.5,199.78,200.18,55577.0
2018-02-27 13:00:00,200.25,200.54,200.01,200.51,3900.0,200.25,200.54,200.01,200.51,3900.0
2018-02-27 13:10:00,200.74,201.26,200.5,201.19,11419.0,200.74,201.26,200.5,201.19,11419.0
2018-02-27 13:20:00,201.18,201.82,201.09,201.79,2550.0,201.18,201.82,201.09,201.79,2550.0
2018-02-27 13:30:00,201.62,201.86,201.44,201.86,16055.0,201.62,201.86,201.44,201.86,16055.0
2018-02-27 13:40:00,201.68,202.87,201.62,202.43,68665.0,201.68,202.87,201.62,202.43,68665.0
2018-02-27 13:50:00,202.34,203.24,202.3,202.99,10919.0,202.34,203.24,202.3,202.99,10919.0
2018-02-27 14:00:00,202.94,203.69,202.54,203.39,58043.0,202.94,203.69,202.54,203.39,58043.0
2018-02-27 14:10:00,203.41,204.06,203.32,203.75,20827.0,203.41,204.06,203.32,203.75,20827.0
2018-02-27 14:20:00,203.77,204.27,203.24,204.27,16487.0,203.77,204.27,203.24,204.27,16487.0
2018-02-27 14:30:00,204.26,204.89,204.07,204.08,21271.0,204.26,204.89,204.07,204.08,21271.0
2018-02-27 14:40:00,204.08,204.24,203.53,203.89,13893.0,204.08,204.24,203.53,203.89,13893.0
2018-02-27 14:50:00,203.83,204.27,203.79,203.88,12164.0,203.83,204.27,203.79,203.88,12164.0
2018-02-27 15:00:00,203.7,203.85,202.8,202.8,22230.0,203.7,203.85,202.8,202.8,22230.0
2018-02-27 15:10:00,202.84,203.38,202.73,203.13,12675.0,202.84,203.38,202.73,203.13,12675.0
2018-02-27 15:20:00,203.21,203.33,202.72,203.06,13654.0,203.21,203.33,202.72,203.06,13654.0
2018-02-27 15:30:00,203.01,203.18,202.6,203.18,20109.0,203.01,203.18,202.6,203.18,20109.0
2018-02-27 15:40:00,203.18,203.8,203.16,203.56,61269.0,203.18,203.8,203.16,203.56,61269.0
2018-02-27 15:50:00,203.52,203.69,203.02,203.03,83831.0,203.52,203.69,203.02,203.03,83831.0
2018-02-28 09:30:00,204.49,208.81,204.49,208.55,52326.0,204.49,208.81,204.49,208.55,52326.0
2018-02-28 09:40:00,208.54,208.54,206.2,208.19,26586.0,208.54,208.54,206.2,208.19,26586.0
2018-02-28 09:50:00,208.21,208.98,206.73,207.78,37038.0,208.21,208.98,206.73,207.78,37038.0
2018-02-28 10:00:00,207.89,208.06,206.71,206.97,12774.0,207.89,208.06,206.71,206.97,12774.0
2018-02-28 10:10:00,206.83,207.75,206.43,207.27,15724.0,206.83,207.75,206.43,207.27,15724.0
2018-02-28 10:20:00,207.18,207.27,206.3,206.9,11382.0,207.18,207.27,206.3,206.9,11382.0
2018-02-28 10:30:00,206.97,207.18,206.33,206.7,8612.0,206.97,207.18,206.33,206.7,8612.0
2018-02-28 10:40:00,206.69,206.78,206.15,206.34,11953.0,206.69,206.78,206.15,206.34,11953.0
2018-02-28 10:50:00,206.34,206.42,205.23,205.48,9748.0,206.34,206.42,205.23,205.48,9748.0
2018-02-28 11:00:00,205.29,205.62,205.17,205.38,10080.0,205.29,205.62,205.17,205.38,10080.0
2018-02-28 11:10:00,205.29,206.07,205.1,205.95,22613.0,205.29,206.07,205.1,205.95,22613.0
2018-02-28 11:20:00,206.03,206.71,205.9,206.33,13643.0,206.03,206.71,205.9,206.33,13643.0
2018-02-28 11:30:00,206.1,206.1,205.49,205.74,8961.0,206.1,206.1,205.49,205.74,8961.0
2018-02-28 11:40:00,205.86,205.87,205.05,205.21,5646.0,205.86,205.87,205.05,205.21,5646.0
2018-02-28 11:50:00,205.21,205.84,205.21,205.48,6150.0,205.21,205.84,205.21,205.48,6150.0
2018-02-28 12:00:00,205.55,206.09,205.2,206.09,6164.0,205.55,206.09,205.2,206.09,6164.0
2018-02-28 12:10:00,206.09,206.13,205.81,205.88,5000.0,206.09,206.13,205.81,205.88,5000.0
2018-02-28 12:20:00,206.04,206.42,205.96,206.03,16311.0,206.04,206.42,205.96,206.03,16311.0
2018-02-28 12:30:00,205.91,206.29,205.63,206.26,12704.0,205.91,206.29,205.63,206.26,12704.0
2018-02-28 12:40:00,206.12,207.39,206.12,207.16,34495.0,206.12,207.39,206.12,207.16,34495.0
2018-02-28 12:50:00,207.17,207.33,206.89,207.07,14341.0,207.17,207.33,206.89,207.07,14341.0
2018-02-28 13:00:00,207.01,207.38,206.97,207.0,5940.0,207.01,207.38,206.97,207.0,5940.0
2018-02-28 13:10:00,207.0,207.36,206.97,207.36,9501.0,207.0,207.36,206.97,207.36,9501.0
2018-02-28 13:20:00,207.45,207.77,207.36,207.59,6072.0,207.45,207.77,207.36,207.59,6072.0
2018-02-28 13:30:00,207.58,207.58,207.33,207.52,9292.0,207.58,207.58,207.33,207.52,9292.0
2018-02-28 13:40:00,207.58,207.76,206.63,206.63,7557.0,207.58,207.76,206.63,206.63,7557.0
2018-02-28 13:50:00,206.81,207.26,206.65,207.18,10400.0,206.81,207.26,206.65,207.18,10400.0
2018-02-28 14:00:00,207.18,207.73,207.12,207.65,15564.0,207.18,207.73,207.12,207.65,15564.0
2018-02-28 14:10:00,207.64,207.95,207.59,207.69,5000.0,207.64,207.95,207.59,207.69,5000.0
2018-02-28 14:20:00,207.7,208.3,207.67,208.08,13692.0,207.7,208.3,207.67,208.08,13692.0
2018-02-28 14:30:00,208.09,208.25,207.78,207.85,13738.0,208.09,208.25,207.78,207.85,13738.0
2018-02-28 14:40:00,207.85,208.1,207.61,207.73,24345.0,207.85,208.1,207.61,207.73,24345.0
2018-02-28 14:50:00,207.66,207.66,206.0,206.19,17340.0,207.66,207.66,206.0,206.19,17340.0
2018-02-28 15:00:00,206.03,206.24,205.53,205.55,14758.0,206.03,206.24,205.53,205.55,14758.0
2018-02-28 15:10:00,205.67,205.68,204.9,205.15,14940.0,205.67,205.68,204.9,205.15,14940.0
2018-02-28 15:20:00,205.17,205.17,204.49,204.49,15083.0,205.17,205.17,204.49,204.49,15083.0
2018-02-28 15:30:00,204.53,204.88,204.21,204.81,22919.0,204.53,204.88,204.21,204.81,22919.0
2018-02-28 15:40:00,204.68,204.83,203.72,203.86,28706.0,204.68,204.83,203.72,203.86,28706.0
2018-02-28 15:50:00,203.81,203.85,203.33,203.35,67122.0,203.81,203.85,203.33,203.35,67122.0
2018-03-01 09:30:00,203.62,204.59,202.29,202.29,20559.0,203.62,204.59,202.29,202.29,20559.0
2018-03-01 09:40:00,202.0,202.27,200.16,200.37,18504.0,202.0,202.27,200.16,200.37,18504.0
2018-03-01 09:50:00,200.6,201.05,199.6,199.75,29869.0,200.6,201.05,199.6,199.75,29869.0
2018-03-01 10:00:00,199.97,200.89,199.54,200.11,43828.0,199.97,200.89,199.54,200.11,43828.0
2018-03-01 10:10:00,200.06,202.0,200.06,201.7,14158.0,200.06,202.0,200.06,201.7,14158.0
2018-03-01 10:20:00,201.7,201.79,200.74,201.72,23761.0,201.7,201.79,200.74,201.72,23761.0
2018-03-01 10:30:00,202.07,203.02,202.07,202.33,9800.0,202.07,203.02,202.07,202.33,9800.0
2018-03-01 10:40:00,202.46,203.33,202.11,202.65,14598.0,202.46,203.33,202.11,202.65,14598.0
2018-03-01 10:50:00,202.42,203.01,202.07,202.56,9450.0,202.42,203.01,202.07,202.56,9450.0
2018-03-01 11:00:00,202.63,203.73,202.38,203.73,10650.0,202.63,203.73,202.38,203.73,10650.0
2018-03-01 11:10:00,203.58,204.08,203.25,204.08,9825.0,203.58,204.08,203.25,204.08,9825.0
2018-03-01 11:20:00,204.01,204.37,203.45,203.68,10576.0,204.01,204.37,203.45,203.68,10576.0
2018-03-01 11:30:00,203.77,203.9,203.42,203.66,8637.0,203.77,203.9,203.42,203.66,8637.0
2018-03-01 11:40:00,203.8,204.04,203.46,203.83,19209.0,203.8,204.04,203.46,203.83,19209.0
2018-03-01 11:50:00,203.77,204.14,203.49,203.49,8119.0,203.77,204.14,203.49,203.49,8119.0
2018-03-01 12:00:00,203.8,204.78,203.72,204.41,11323.0,203.8,204.78,203.72,204.41,11323.0
2018-03-01 12:10:00,204.55,204.84,204.1,204.15,8948.0,204.55,204.84,204.1,204.15,8948.0
2018-03-01 12:20:00,204.11,204.29,203.91,204.15,7521.0,204.11,204.29,203.91,204.15,7521.0
2018-03-01 12:30:00,204.02,204.22,203.59,203.82,9172.0,204.02,204.22,203.59,203.82,9172.0
2018-03-01 12:40:00,203.93,204.34,203.86,204.14,4430.0,203.93,204.34,203.86,204.14,4430.0
2018-03-01 12:50:00,204.27,204.27,203.11,203.24,4250.0,204.27,204.27,203.11,203.24,4250.0
2018-03-01 13:00:00,203.21,203.21,202.47,202.5,8983.0,203.21,203.21,202.47,202.5,8983.0
2018-03-01 13:10:00,202.62,202.89,202.02,202.46,4344.0,202.62,202.89,202.02,202.46,4344.0
2018-03-01 13:20:00,202.36,202.67,201.85,201.98,9002.0,202.36,202.67,201.85,201.98,9002.0
2018-03-01 13:30:00,201.85,202.13,201.24,201.85,5200.0,201.85,202.13,201.24,201.85,5200.0
2018-03-01 13:40:00,201.56,201.6,200.83,200.92,9474.0,201.56,201.6,200.83,200.92,9474.0
2018-03-01 13:50:00,201.09,201.42,200.8,201.23,5079.0,201.09,201.42,200.8,201.23,5079.0
2018-03-01 14:00:00,200.87,201.02,200.05,200.12,10753.0,200.87,201.02,200.05,200.12,10753.0
2018-03-01 14:10:00,200.3,200.5,199.96,200.5,21859.0,200.3,200.5,199.96,200.5,21859.0
2018-03-01 14:20:00,200.48,201.01,200.47,200.91,18837.0,200.48,201.01,200.47,200.91,18837.0
2018-03-01 14:30:00,200.97,201.03,200.45,200.57,11705.0,200.97,201.03,200.45,200.57,11705.0
2018-03-01 14:40:00,200.58,201.19,200.55,200.94,7609.0,200.58,201.19,200.55,200.94,7609.0
2018-03-01 14:50:00,200.87,201.0,200.56,200.88,5600.0,200.87,201.0,200.56,200.88,5600.0
2018-03-01 15:00:00,200.76,200.88,200.32,200.83,8750.0,200.76,200.88,200.32,200.83,8750.0
2018-03-01 15:10:00,200.82,201.52,200.63,201.34,17520.0,200.82,201.52,200.63,201.34,17520.0
2018-03-01 15:20:00,201.48,201.53,200.67,200.68,14717.0,201.48,201.53,200.67,200.68,14717.0
2018-03-01 15:30:00,200.88,201.01,200.45,200.5,13434.0,200.88,201.01,200.45,200.5,13434.0
2018-03-01 15:40:00,200.49,201.22,200.45,201.04,33775.0,200.49,201.22,200.45,201.04,33775.0
2018-03-01 15:50:00,201.17,201.22,200.5,200.64,77531.0,201.17,201.22,200.5,200.64,77531.0
2018-03-02 09:30:00,198.08,199.08,196.02,197.14,75531.0,198.08,199.08,196.02,197.14,75531.0
2018-03-02 09:40:00,197.07,197.07,194.59,195.78,84904.0,197.07,197.07,194.59,195.78,84904.0
2018-03-02 09:50:00,195.78,195.78,194.28,195.63,52567.0,195.78,195.78,194.28,195.63,52567.0
2018-03-02 10:00:00,195.93,196.0,195.22,195.53,52398.0,195.93,196.0,195.22,195.53,52398.0
2018-03-02 10:10:00,195.53,195.53,194.35,194.79,50254.0,195.53,195.53,194.35,194.79,50254.0
2018-03-02 10:20:00,194.83,195.17,194.1,194.33,39147.0,194.83,195.17,194.1,194.33,39147.0
2018-03-02 10:30:00,194.27,194.69,193.39,194.5,43145.0,194.27,194.69,193.39,194.5,43145.0
2018-03-02 10:40:00,194.56,195.13,194.36,194.39,71852.0,194.56,195.13,194.36,194.39,71852.0
2018-03-02 10:50:00,194.36,194.62,194.17,194.34,45297.0,194.36,194.62,194.17,194.34,45297.0
2018-03-02 11:00:00,194.37,194.81,194.17,194.2,36736.0,194.37,194.81,194.17,194.2,36736.0
2018-03-02 11:10:00,194.28,194.63,193.82,193.9,34349.0,194.28,194.63,193.82,193.9,34349.0
2018-03-02 11:20:00,193.91,194.25,193.8,193.96,115726.0,193.91,194.25,193.8,193.96,115726.0
2018-03-02 11:30:00,193.94,194.03,193.22,193.55,29201.0,193.94,194.03,193.22,193.55,29201.0
2018-03-02 11:40:00,193.74,195.06,193.74,194.62,72306.0,193.74,195.06,193.74,194.62,72306.0
2018-03-02 11:50:00,194.67,195.05,194.41,195.03,31630.0,194.67,195.05,194.41,195.03,31630.0
2018-03-02 12:00:00,195.05,195.06,194.7,194.81,32322.0,195.05,195.06,194.7,194.81,32322.0
2018-03-02 12:10:00,194.85,195.1,194.31,195.08,33434.0,194.85,195.1,194.31,195.08,33434.0
2018-03-02 12:20:00,195.09,196.06,195.09,196.01,77548.0,195.09,196.06,195.09,196.01,77548.0
2018-03-02 12:30:00,196.01,196.05,194.79,194.8,23993.0,196.01,196.05,194.79,194.8,23993.0
2018-03-02 12:40:00,194.67,195.0,194.57,194.99,57173.0,194.67,195.0,194.57,194.99,57173.0
2018-03-02 12:50:00,194.88,195.4,194.88,195.35,56188.0,194.88,195.4,194.88,195.35,56188.0
2018-03-02 13:00:00,195.2,195.35,194.52,194.73,16513.0,195.2,195.35,194.52,194.73,16513.0
2018-03-02 13:10:00,194.72,194.72,193.4,193.4,18944.0,194.72,194.72,193.4,193.4,18944.0
2018-03-02 13:20:00,193.43,194.25,192.98,194.03,42517.0,193.43,194.25,192.98,194.03,42517.0
2018-03-02 13:30:00,194.02,194.59,193.73,194.36,16482.0,194.02,194.59,193.73,194.36,16482.0
2018-03-02 13:40:00,194.4,194.4,193.59,193.84,21979.0,194.4,194.4,193.59,193.84,21979.0
2018-03-02 13:50:00,194.06,194.27,193.49,193.8,14340.0,194.06,194.27,193.49,193.8,14340.0
2018-03-02 14:00:00,193.81,194.17,193.76,193.81,24885.0,193.81,194.17,193.76,193.81,24885.0
2018-03-02 14:10:00,193.83,194.1,193.54,193.68,19675.0,193.83,194.1,193.54,193.68,19675.0
2018-03-02 14:20:00,193.72,193.72,192.41,192.47,42242.0,193.72,193.72,192.41,192.47,42242.0
2018-03-02 14:30:00,192.48,193.28,191.7,193.07,32447.0,192.48,193.28,191.7,193.07,32447.0
2018-03-02 14:40:00,193.06,193.55,193.01,193.48,17557.0,193.06,193.55,193.01,193.48,17557.0
2018-03-02 14:50:00,193.5,193.61,192.31,192.36,20011.0,193.5,193.61,192.31,192.36,20011.0
2018-03-02 15:00:00,192.2,192.79,191.93,192.64,35857.0,192.2,192.79,191.93,192.64,35857.0
2018-03-02 15:10:00,192.65,193.27,192.39,193.27,29551.0,192.65,193.27,192.39,193.27,29551.0
2018-03-02 15:20:00,193.34,193.76,193.04,193.44,25743.0,193.34,193.76,193.04,193.44,25743.0
2018-03-02 15:30:00,193.42,193.8,193.16,193.8,38620.0,193.42,193.8,193.16,193.8,38620.0
2018-03-02 15:40:00,193.85,194.73,193.64,194.17,84715.0,193.85,194.73,193.64,194.17,84715.0
2018-03-02 15:50:00,194.17,194.28,193.84,193.87,126477.0,194.17,194.28,193.84,193.87,126477.0
2018-03-05 09:30:00,194.0,195.23,193.16,194.06,62012.0,194.0,195.23,193.16,194.06,62012.0
2018-03-05 09:40:00,194.14,194.14,192.5,192.94,12364.0,194.14,194.14,192.5,192.94,12364.0
2018-03-05 09:50:00,192.94,193.96,192.68,193.69,13067.0,192.94,193.96,192.68,193.69,13067.0
2018-03-05 10:00:00,193.49,193.93,193.25,193.89,12348.0,193.49,193.93,193.25,193.89,12348.0
2018-03-05 10:10:00,193.8,194.05,193.52,193.86,25634.0,193.8,194.05,193.52,193.86,25634.0
2018-03-05 10:20:00,193.79,193.8,193.11,193.44,15099.0,193.79,193.8,193.11,193.44,15099.0
2018-03-05 10:30:00,193.42,194.05,193.31,193.95,13154.0,193.42,194.05,193.31,193.95,13154.0
2018-03-05 10:40:00,193.99,194.05,193.75,193.96,16805.0,193.99,194.05,193.75,193.96,16805.0
2018-03-05 10:50:00,193.95,194.1,193.83,194.1,27044.0,193.95,194.1,193.83,194.1,27044.0
2018-03-05 11:00:00,194.1,194.38,193.91,193.96,54840.0,194.1,194.38,193.91,193.96,54840.0
2018-03-05 11:10:00,193.85,194.24,193.56,194.2,19927.0,193.85,194.24,193.56,194.2,19927.0
2018-03-05 11:20:00,194.2,194.24,193.8,194.11,31261.0,194.2,194.24,193.8,194.11,31261.0
2018-03-05 11:30:00,194.09,194.5,193.82,194.5,65861.0,194.09,194.5,193.82,194.5,65861.0
2018-03-05 11:40:00,194.5,195.0,194.5,194.93,41540.0,194.5,195.0,194.5,194.93,41540.0
2018-03-05 11:50:00,195.02,195.21,194.98,195.2,18754.0,195.02,195.21,194.98,195.2,18754.0
2018-03-05 12:00:00,195.25,195.3,194.84,194.93,16352.0,195.25,195.3,194.84,194.93,16352.0
2018-03-05 12:10:00,194.97,195.1,194.68,194.68,10007.0,194.97,195.1,194.68,194.68,10007.0
2018-03-05 12:20:00,194.63,194.72,194.31,194.6,12200.0,194.63,194.72,194.31,194.6,12200.0
2018-03-05 12:30:00,194.58,194.64,194.04,194.09,42206.0,194.58,194.64,194.04,194.09,42206.0
2018-03-05 12:40:00,194.23,194.75,194.23,194.74,17495.0,194.23,194.75,194.23,194.74,17495.0
2018-03-05 12:50:00,194.75,195.15,194.75,195.12,27456.0,194.75,195.15,194.75,195.12,27456.0
2018-03-05 13:00:00,195.09,195.12,194.8,194.82,12178.0,195.09,195.12,194.8,194.82,12178.0
2018-03-05 13:10:00,194.87,194.9,194.66,194.77,14962.0,194.87,194.9,194.66,194.77,14962.0
2018-03-05 13:20:00,194.73,194.79,194.49,194.59,14598.0,194.73,194.79,194.49,194.59,14598.0
2018-03-05 13:30:00,194.63,195.05,194.49,194.99,17609.0,194.63,195.05,194.49,194.99,17609.0
2018-03-05 13:40:00,194.99,196.58,194.99,196.58,13509.0,194.99,196.58,194.99,196.58,13509.0
2018-03-05 13:50:00,196.38,196.55,195.74,196.2,20048.0,196.38,196.55,195.74,196.2,20048.0
2018-03-05 14:00:00,196.04,196.27,195.54,195.56,11132.0,196.04,196.27,195.54,195.56,11132.0
2018-03-05 14:10:00,195.62,195.86,195.29,195.66,9812.0,195.62,195.86,195.29,195.66,9812.0
2018-03-05 14:20:00,195.67,196.32,195.67,196.2,11200.0,195.67,196.32,195.67,196.2,11200.0
2018-03-05 14:30:00,196.19,196.66,195.98,196.66,10833.0,196.19,196.66,195.98,196.66,10833.0
2018-03-05 14:40:00,196.5,196.92,196.5,196.89,7765.0,196.5,196.92,196.5,196.89,7765.0
2018-03-05 14:50:00,196.95,197.1,196.8,197.1,11602.0,196.95,197.1,196.8,197.1,11602.0
2018-03-05 15:00:00,197.08,197.2,196.75,196.75,12395.0,197.08,197.2,196.75,196.75,12395.0
2018-03-05 15:10:00,196.82,197.03,196.5,196.99,14342.0,196.82,197.03,196.5,196.99,14342.0
2018-03-05 15:20:00,197.07,197.32,196.97,197.02,18952.0,197.07,197.32,196.97,197.02,18952.0
2018-03-05 15:30:00,197.03,198.09,197.02,197.95,21559.0,197.03,198.09,197.02,197.95,21559.0
2018-03-05 15:40:00,197.94,198.34,197.72,198.15,32376.0,197.94,198.34,197.72,198.15,32376.0
2018-03-05 15:50:00,197.99,198.09,197.69,197.91,82776.0,197.99,198.09,197.69,197.91,82776.0
2018-03-06 09:30:00,198.4,202.89,198.4,200.34,96342.0,198.4,202.89,198.4,200.34,96342.0
2018-03-06 09:40:00,200.17,200.86,199.44,200.74,20084.0,200.17,200.86,199.44,200.74,20084.0
2018-03-06 09:50:00,200.65,200.81,199.85,200.01,26889.0,200.65,200.81,199.85,200.01,26889.0
2018-03-06 10:00:00,200.16,200.51,199.63,200.15,23538.0,200.16,200.51,199.63,200.15,23538.0
2018-03-06 10:10:00,199.9,200.56,199.78,200.34,27303.0,199.9,200.56,199.78,200.34,27303.0
2018-03-06 10:20:00,200.42,201.7,200.42,201.26,36749.0,200.42,201.7,200.42,201.26,36749.0
2018-03-06 10:30:00,201.56,201.56,200.83,201.42,15437.0,201.56,201.56,200.83,201.42,15437.0
2018-03-06 10:40:00,201.42,201.58,200.78,200.78,7936.0,201.42,201.58,200.78,200.78,7936.0
2018-03-06 10:50:00,200.81,201.35,200.68,201.16,19055.0,200.81,201.35,200.68,201.16,19055.0
2018-03-06 11:00:00,201.05,201.92,200.96,201.82,9093.0,201.05,201.92,200.96,201.82,9093.0
2018-03-06 11:10:00,201.67,202.25,201.29,201.29,17987.0,201.67,202.25,201.29,201.29,17987.0
2018-03-06 11:20:00,201.25,201.34,200.75,201.02,6900.0,201.25,201.34,200.75,201.02,6900.0
2018-03-06 11:30:00,201.02,201.1,200.59,200.8,12155.0,201.02,201.1,200.59,200.8,12155.0
2018-03-06 11:40:00,200.72,201.05,200.65,201.05,10127.0,200.72,201.05,200.65,201.05,10127.0
2018-03-06 11:50:00,201.1,202.2,201.06,202.2,13273.0,201.1,202.2,201.06,202.2,13273.0
2018-03-06 12:00:00,202.25,202.35,201.8,201.84,6134.0,202.25,202.35,201.8,201.84,6134.0
2018-03-06 12:10:00,201.76,202.27,201.75,202.26,4720.0,201.76,202.27,201.75,202.26,4720.0
2018-03-06 12:20:00,202.17,202.36,201.78,201.99,7926.0,202.17,202.36,201.78,201.99,7926.0
2018-03-06 12:30:00,201.89,202.13,201.59,201.77,7332.0,201.89,202.13,201.59,201.77,7332.0
2018-03-06 12:40:00,201.74,201.77,201.03,201.65,12712.0,201.74,201.77,201.03,201.65,12712.0
2018-03-06 12:50:00,201.7,201.94,201.51,201.94,3340.0,201.7,201.94,201.51,201.94,3340.0
2018-03-06 13:00:00,201.94,201.98,201.51,201.56,6805.0,201.94,201.98,201.51,201.56,6805.0
2018-03-06 13:10:00,201.62,201.82,201.62,201.63,5565.0,201.62,201.82,201.62,201.63,5565.0
2018-03-06 13:20:00,201.67,201.91,201.65,201.65,3652.0,201.67,201.91,201.65,201.65,3652.0
2018-03-06 13:30:00,201.64,201.8,201.54,201.63,7864.0,201.64,201.8,201.54,201.63,7864.0
2018-03-06 13:40:00,201.62,201.82,201.36,201.37,5873.0,201.62,201.82,201.36,201.37,5873.0
2018-03-06 13:50:00,201.34,201.44,200.94,201.25,8100.0,201.34,201.44,200.94,201.25,8100.0
2018-03-06 14:00:00,201.37,201.43,201.21,201.31,8739.0,201.37,201.43,201.21,201.31,8739.0
2018-03-06 14:10:00,201.29,201.42,200.94,201.42,5658.0,201.29,201.42,200.94,201.42,5658.0
2018-03-06 14:20:00,201.42,201.8,201.42,201.68,6707.0,201.42,201.8,201.42,201.68,6707.0
2018-03-06 14:30:00,201.73,201.89,201.68,201.76,4456.0,201.73,201.89,201.68,201.76,4456.0
2018-03-06 14:40:00,201.65,201.72,201.07,201.07,8869.0,201.65,201.72,201.07,201.07,8869.0
2018-03-06 14:50:00,201.29,201.3,200.89,201.08,11198.0,201.29,201.3,200.89,201.08,11198.0
2018-03-06 15:00:00,200.99,201.14,200.91,201.07,10112.0,200.99,201.14,200.91,201.07,10112.0
2018-03-06 15:10:00,201.01,201.24,200.72,200.85,10788.0,201.01,201.24,200.72,200.85,10788.0
2018-03-06 15:20:00,200.9,200.9,199.93,199.93,44214.0,200.9,200.9,199.93,199.93,44214.0
2018-03-06 15:30:00,199.98,201.23,199.98,201.09,31722.0,199.98,201.23,199.98,201.09,31722.0
2018-03-06 15:40:00,201.08,201.47,201.06,201.42,40203.0,201.08,201.47,201.06,201.42,40203.0
2018-03-06 15:50:00,201.26,201.26,199.91,200.23,143875.0,201.26,201.26,199.91,200.23,143875.0
2018-03-07 09:30:00,197.76,198.3,196.07,198.01,28884.0,197.76,198.3,196.07,198.01,28884.0
2018-03-07 09:40:00,198.12,198.93,197.46,198.5,15360.0,198.12,198.93,197.46,198.5,15360.0
2018-03-07 09:50:00,198.47,199.39,198.43,199.36,6333.0,198.47,199.39,198.43,199.36,6333.0
2018-03-07 10:00:00,199.11,200.09,198.74,198.75,19284.0,199.11,200.09,198.74,198.75,19284.0
2018-03-07 10:10:00,198.97,199.35,198.79,198.83,26299.0,198.97,199.35,198.79,198.83,26299.0
2018-03-07 10:20:00,199.04,199.04,197.95,198.34,23965.0,199.04,199.04,197.95,198.34,23965.0
2018-03-07 10:30:00,198.25,198.76,197.78,198.46,13496.0,198.25,198.76,197.78,198.46,13496.0
2018-03-07 10:40:00,198.46,199.06,198.46,198.93,8649.0,198.46,199.06,198.46,198.93,8649.0
2018-03-07 10:50:00,199.22,199.22,198.66,198.93,10640.0,199.22,199.22,198.66,198.93,10640.0
2018-03-07 11:00:00,198.9,199.14,198.89,199.14,8792.0,198.9,199.14,198.89,199.14,8792.0
2018-03-07 11:10:00,199.05,199.17,198.52,198.58,13526.0,199.05,199.17,198.52,198.58,13526.0
2018-03-07 11:20:00,198.47,198.9,198.42,198.87,10367.0,198.47,198.9,198.42,198.87,10367.0
2018-03-07 11:30:00,199.0,199.0,198.38,199.0,31794.0,199.0,199.0,198.38,199.0,31794.0
2018-03-07 11:40:00,198.99,199.06,198.81,199.03,16991.0,198.99,199.06,198.81,199.03,16991.0
2018-03-07 11:50:00,198.97,199.12,198.86,199.0,12601.0,198.97,199.12,198.86,199.0,12601.0
2018-03-07 12:00:00,199.04,199.05,198.5,198.71,19743.0,199.04,199.05,198.5,198.71,19743.0
2018-03-07 12:10:00,198.61,198.71,198.36,198.67,14783.0,198.61,198.71,198.36,198.67,14783.0
2018-03-07 12:20:00,198.69,198.96,198.47,198.87,13796.0,198.69,198.96,198.47,198.87,13796.0
2018-03-07 12:30:00,198.83,199.0,198.59,198.94,13842.0,198.83,199.0,198.59,198.94,13842.0
2018-03-07 12:40:00,198.95,198.95,198.58,198.77,14485.0,198.95,198.95,198.58,198.77,14485.0
2018-03-07 12:50:00,198.82,198.91,198.44,198.46,9712.0,198.82,198.91,198.44,198.46,9712.0
2018-03-07 13:00:00,198.36,198.5,197.91,197.91,9884.0,198.36,198.5,197.91,197.91,9884.0
2018-03-07 13:10:00,198.03,198.64,197.93,198.53,8532.0,198.03,198.64,197.93,198.53,8532.0
2018-03-07 13:20:00,198.65,199.08,198.51,199.01,8891.0,198.65,199.08,198.51,199.01,8891.0
2018-03-07 13:30:00,199.0,199.05,198.83,198.99,10699.0,199.0,199.05,198.83,198.99,10699.0
2018-03-07 13:40:00,198.9,199.0,198.62,198.95,15736.0,198.9,199.0,198.62,198.95,15736.0
2018-03-07 13:50:00,199.0,199.23,198.92,199.23,16503.0,199.0,199.23,198.92,199.23,16503.0
2018-03-07 14:00:00,199.23,199.29,198.98,199.24,8661.0,199.23,199.29,198.98,199.24,8661.0
2018-03-07 14:10:00,199.28,200.14,199.25,199.9,12338.0,199.28,200.14,199.25,199.9,12338.0
2018-03-07 14:20:00,199.94,199.94,199.2,199.74,13424.0,199.94,199.94,199.2,199.74,13424.0
2018-03-07 14:30:00,199.75,200.75,199.75,200.75,9452.0,199.75,200.75,199.75,200.75,9452.0
2018-03-07 14:40:00,200.88,201.21,200.79,201.07,9446.0,200.88,201.21,200.79,201.07,9446.0
2018-03-07 14:50:00,201.36,201.56,201.02,201.41,12065.0,201.36,201.56,201.02,201.41,12065.0
2018-03-07 15:00:00,201.52,202.13,201.52,201.72,20831.0,201.52,202.13,201.52,201.72,20831.0
2018-03-07 15:10:00,201.71,201.8,201.2,201.34,16824.0,201.71,201.8,201.2,201.34,16824.0
2018-03-07 15:20:00,201.33,201.53,200.87,201.34,16758.0,201.33,201.53,200.87,201.34,16758.0
2018-03-07 15:30:00,201.35,201.61,201.02,201.04,17818.0,201.35,201.61,201.02,201.04,17818.0
2018-03-07 15:40:00,201.1,201.71,201.04,201.42,39887.0,201.1,201.71,201.04,201.42,39887.0
2018-03-07 15:50:00,201.42,201.7,200.83,201.06,71257.0,201.42,201.7,200.83,201.06,71257.0
2018-03-08 09:30:00,202.35,203.73,200.13,203.6,41096.0,202.35,203.73,200.13,203.6,41096.0
2018-03-08 09:40:00,203.76,204.22,202.35,202.45,21670.0,203.76,204.22,202.35,202.45,21670.0
2018-03-08 09:50:00,202.15,203.65,202.15,202.93,6824.0,202.15,203.65,202.15,202.93,6824.0
2018-03-08 10:00:00,202.76,203.5,202.37,203.5,26732.0,202.76,203.5,202.37,203.5,26732.0
2018-03-08 10:10:00,203.5,204.51,203.01,204.25,11638.0,203.5,204.51,203.01,204.25,11638.0
2018-03-08 10:20:00,204.38,204.95,204.16,204.64,12122.0,204.38,204.95,204.16,204.64,12122.0
2018-03-08 10:30:00,204.55,205.12,204.0,204.26,34354.0,204.55,205.12,204.0,204.26,34354.0
2018-03-08 10:40:00,204.27,204.55,204.0,204.1,9026.0,204.27,204.55,204.0,204.1,9026.0
2018-03-08 10:50:00,204.4,204.82,204.0,204.14,9775.0,204.4,204.82,204.0,204.14,9775.0
2018-03-08 11:00:00,204.05,204.37,204.0,204.0,13081.0,204.05,204.37,204.0,204.0,13081.0
2018-03-08 11:10:00,204.06,204.68,204.01,204.16,7382.0,204.06,204.68,204.01,204.16,7382.0
2018-03-08 11:20:00,204.24,204.6,204.0,204.13,11876.0,204.24,204.6,204.0,204.13,11876.0
2018-03-08 11:30:00,204.08,204.26,204.0,204.0,10219.0,204.08,204.26,204.0,204.0,10219.0
2018-03-08 11:40:00,204.0,204.06,203.66,203.72,40023.0,204.0,204.06,203.66,203.72,40023.0
2018-03-08 11:50:00,203.7,204.42,203.7,204.33,10872.0,203.7,204.42,203.7,204.33,10872.0
2018-03-08 12:00:00,204.32,204.75,204.03,204.1,12026.0,204.32,204.75,204.03,204.1,12026.0
2018-03-08 12:10:00,204.09,204.54,204.0,204.54,10962.0,204.09,204.54,204.0,204.54,10962.0
2018-03-08 12:20:00,204.54,204.72,204.08,204.21,8500.0,204.54,204.72,204.08,204.21,8500.0
2018-03-08 12:30:00,204.19,204.28,203.77,204.17,6753.0,204.19,204.28,203.77,204.17,6753.0
2018-03-08 12:40:00,204.22,204.77,204.22,204.77,4300.0,204.22,204.77,204.22,204.77,4300.0
2018-03-08 12:50:00,204.83,205.17,204.77,205.17,20480.0,204.83,205.17,204.77,205.17,20480.0
2018-03-08 13:00:00,205.19,205.93,205.01,205.79,14412.0,205.19,205.93,205.01,205.79,14412.0
2018-03-08 13:10:00,205.85,206.0,205.28,205.51,7787.0,205.85,206.0,205.28,205.51,7787.0
2018-03-08 13:20:00,205.52,205.63,204.45,204.78,12939.0,205.52,205.63,204.45,204.78,12939.0
2018-03-08 13:30:00,204.94,205.45,204.82,205.35,17282.0,204.94,205.45,204.82,205.35,17282.0
2018-03-08 13:40:00,205.42,205.72,205.28,205.38,10401.0,205.42,205.72,205.28,205.38,10401.0
2018-03-08 13:50:00,205.39,205.63,205.3,205.3,9528.0,205.39,205.63,205.3,205.3,9528.0
2018-03-08 14:00:00,205.32,205.46,205.16,205.26,9395.0,205.32,205.46,205.16,205.26,9395.0
2018-03-08 14:10:00,205.3,205.72,205.22,205.72,8574.0,205.3,205.72,205.22,205.72,8574.0
2018-03-08 14:20:00,205.75,205.84,205.3,205.62,15650.0,205.75,205.84,205.3,205.62,15650.0
2018-03-08 14:30:00,205.58,206.0,205.4,205.4,18350.0,205.58,206.0,205.4,205.4,18350.0
2018-03-08 14:40:00,205.48,205.83,205.34,205.42,14079.0,205.48,205.83,205.34,205.42,14079.0
2018-03-08 14:50:00,205.47,206.19,205.41,205.88,18897.0,205.47,206.19,205.41,205.88,18897.0
2018-03-08 15:00:00,205.88,206.16,205.88,206.12,13114.0,205.88,206.16,205.88,206.12,13114.0
2018-03-08 15:10:00,206.17,206.3,206.0,206.25,16075.0,206.17,206.3,206.0,206.25,16075.0
2018-03-08 15:20:00,206.23,206.88,206.2,206.88,27113.0,206.23,206.88,206.2,206.88,27113.0
2018-03-08 15:30:00,206.88,206.88,206.56,206.66,46670.0,206.88,206.88,206.56,206.66,46670.0
2018-03-08 15:40:00,206.69,206.89,206.61,206.8,58594.0,206.69,206.89,206.61,206.8,58594.0
2018-03-08 15:50:00,206.82,206.96,206.33,206.51,100427.0,206.82,206.96,206.33,206.51,100427.0
2018-03-09 09:30:00,207.47,208.75,204.01,204.4,43532.0,207.47,208.75,204.01,204.4,43532.0
2018-03-09 09:40:00,204.39,205.43,203.29,204.2,36457.0,204.39,205.43,203.29,204.2,36457.0
2018-03-09 09:50:00,204.15,204.58,203.86,204.17,15103.0,204.15,204.58,203.86,204.17,15103.0
2018-03-09 10:00:00,204.32,204.45,203.54,203.54,19899.0,204.32,204.45,203.54,203.54,19899.0
2018-03-09 10:10:00,203.64,204.03,203.58,203.9,9950.0,203.64,204.03,203.58,203.9,9950.0
2018-03-09 10:20:00,203.88,204.08,203.56,203.64,9675.0,203.88,204.08,203.56,203.64,9675.0
2018-03-09 10:30:00,203.64,203.74,203.51,203.67,10547.0,203.64,203.74,203.51,203.67,10547.0
2018-03-09 10:40:00,203.68,205.14,203.68,204.32,28567.0,203.68,205.14,203.68,204.32,28567.0
2018-03-09 10:50:00,204.23,204.4,203.41,203.56,22763.0,204.23,204.4,203.41,203.56,22763.0
2018-03-09 11:00:00,203.55,203.77,203.38,203.6,13150.0,203.55,203.77,203.38,203.6,13150.0
2018-03-09 11:10:00,203.63,204.53,203.63,204.24,10758.0,203.63,204.53,203.63,204.24,10758.0
2018-03-09 11:20:00,204.45,204.76,204.25,204.34,12826.0,204.45,204.76,204.25,204.34,12826.0
2018-03-09 11:30:00,204.31,204.52,203.63,203.85,12198.0,204.31,204.52,203.63,203.85,12198.0
2018-03-09 11:40:00,203.87,204.09,203.18,203.18,8709.0,203.87,204.09,203.18,203.18,8709.0
2018-03-09 11:50:00,203.17,203.33,202.81,203.03,13285.0,203.17,203.33,202.81,203.03,13285.0
2018-03-09 12:00:00,203.06,203.42,202.96,203.34,11287.0,203.06,203.42,202.96,203.34,11287.0
2018-03-09 12:10:00,203.42,203.99,203.34,203.91,13888.0,203.42,203.99,203.34,203.91,13888.0
2018-03-09 12:20:00,203.9,204.15,203.7,204.04,13544.0,203.9,204.15,203.7,204.04,13544.0
2018-03-09 12:30:00,204.07,204.33,203.85,204.33,16185.0,204.07,204.33,203.85,204.33,16185.0
2018-03-09 12:40:00,204.34,204.8,204.34,204.38,34130.0,204.34,204.8,204.34,204.38,34130.0
2018-03-09 12:50:00,204.38,204.38,203.75,204.1,13636.0,204.38,204.38,203.75,204.1,13636.0
2018-03-09 13:00:00,204.19,204.19,203.8,203.8,10518.0,204.19,204.19,203.8,203.8,10518.0
2018-03-09 13:10:00,203.78,203.83,203.25,203.55,10395.0,203.78,203.83,203.25,203.55,10395.0
2018-03-09 13:20:00,203.56,203.86,203.4,203.64,10694.0,203.56,203.86,203.4,203.64,10694.0
2018-03-09 13:30:00,203.53,203.9,203.4,203.86,5591.0,203.53,203.9,203.4,203.86,5591.0
2018-03-09 13:40:00,203.8,204.07,203.73,204.04,18856.0,203.8,204.07,203.73,204.04,18856.0
2018-03-09 13:50:00,204.05,204.25,203.66,203.69,7586.0,204.05,204.25,203.66,203.69,7586.0
2018-03-09 14:00:00,203.67,204.1,203.66,204.01,8584.0,203.67,204.1,203.66,204.01,8584.0
2018-03-09 14:10:00,203.99,204.6,203.99,204.52,7079.0,203.99,204.6,203.99,204.52,7079.0
2018-03-09 14:20:00,204.36,204.41,204.06,204.24,9278.0,204.36,204.41,204.06,204.24,9278.0
2018-03-09 14:30:00,204.28,204.41,203.96,203.96,9085.0,204.28,204.41,203.96,203.96,9085.0
2018-03-09 14:40:00,203.93,204.17,203.69,204.11,25596.0,203.93,204.17,203.69,204.11,25596.0
2018-03-09 14:50:00,204.11,204.53,204.07,204.53,13201.0,204.11,204.53,204.07,204.53,13201.0
2018-03-09 15:00:00,204.7,204.78,203.9,204.15,23802.0,204.7,204.78,203.9,204.15,23802.0
2018-03-09 15:10:00,204.07,204.33,203.96,204.32,20592.0,204.07,204.33,203.96,204.32,20592.0
2018-03-09 15:20:00,204.28,204.65,204.11,204.63,25893.0,204.28,204.65,204.11,204.63,25893.0
2018-03-09 15:30:00,204.61,205.49,204.61,205.18,35012.0,204.61,205.49,204.61,205.18,35012.0
2018-03-09 15:40:00,205.14,205.55,205.13,205.55,44520.0,205.14,205.55,205.13,205.55,44520.0
2018-03-09 15:50:00,205.56,205.98,205.54,205.92,88352.0,205.56,205.98,205.54,205.92,88352.0
2018-03-12 09:30:00,205.69,206.17,203.02,204.61,34417.0,205.69,206.17,203.02,204.61,34417.0
2018-03-12 09:40:00,204.67,206.02,204.3,206.01,10630.0,204.67,206.02,204.3,206.01,10630.0
2018-03-12 09:50:00,205.98,206.62,205.3,206.54,17165.0,205.98,206.62,205.3,206.54,17165.0
2018-03-12 10:00:00,206.79,207.43,206.04,206.95,15317.0,206.79,207.43,206.04,206.95,15317.0
2018-03-12 10:10:00,207.28,207.29,206.53,207.25,8301.0,207.28,207.29,206.53,207.25,8301.0
2018-03-12 10:20:00,207.4,207.42,206.9,207.33,7074.0,207.4,207.42,206.9,207.33,7074.0
2018-03-12 10:30:00,207.28,207.56,206.5,206.65,14506.0,207.28,207.56,206.5,206.65,14506.0
2018-03-12 10:40:00,206.67,207.07,206.35,206.63,15131.0,206.67,207.07,206.35,206.63,15131.0
2018-03-12 10:50:00,206.59,206.92,206.0,206.0,7370.0,206.59,206.92,206.0,206.0,7370.0
2018-03-12 11:00:00,206.08,206.76,205.62,206.47,7631.0,206.08,206.76,205.62,206.47,7631.0
2018-03-12 11:10:00,206.45,206.61,205.96,206.21,11547.0,206.45,206.61,205.96,206.21,11547.0
2018-03-12 11:20:00,206.31,206.31,205.83,205.96,4553.0,206.31,206.31,205.83,205.96,4553.0
2018-03-12 11:30:00,205.89,206.8,205.6,206.6,14591.0,205.89,206.8,205.6,206.6,14591.0
2018-03-12 11:40:00,206.59,207.16,206.59,206.89,12468.0,206.59,207.16,206.59,206.89,12468.0
2018-03-12 11:50:00,206.76,206.95,206.52,206.74,10388.0,206.76,206.95,206.52,206.74,10388.0
2018-03-12 12:00:00,206.79,207.11,206.55,207.11,5877.0,206.79,207.11,206.55,207.11,5877.0
2018-03-12 12:10:00,207.19,207.58,207.03,207.13,11381.0,207.19,207.58,207.03,207.13,11381.0
2018-03-12 12:20:00,207.06,207.26,206.85,207.26,10968.0,207.06,207.26,206.85,207.26,10968.0
2018-03-12 12:30:00,207.24,207.44,206.96,207.07,10491.0,207.24,207.44,206.96,207.07,10491.0
2018-03-12 12:40:00,207.08,207.44,206.98,207.44,5788.0,207.08,207.44,206.98,207.44,5788.0
2018-03-12 12:50:00,207.43,207.46,207.08,207.41,5772.0,207.43,207.46,207.08,207.41,5772.0
2018-03-12 13:00:00,207.4,208.06,207.4,207.64,27018.0,207.4,208.06,207.4,207.64,27018.0
2018-03-12 13:10:00,207.64,207.93,207.59,207.85,8617.0,207.64,207.93,207.59,207.85,8617.0
2018-03-12 13:20:00,207.73,207.98,207.6,207.76,8606.0,207.73,207.98,207.6,207.76,8606.0
2018-03-12 13:30:00,207.75,207.75,206.79,207.06,11673.0,207.75,207.75,206.79,207.06,11673.0
2018-03-12 13:40:00,207.03,207.04,206.63,207.0,7403.0,207.03,207.04,206.63,207.0,7403.0
2018-03-12 13:50:00,207.0,207.38,206.65,207.37,8467.0,207.0,207.38,206.65,207.37,8467.0
2018-03-12 14:00:00,207.39,207.42,206.66,206.85,7700.0,207.39,207.42,206.66,206.85,7700.0
2018-03-12 14:10:00,206.83,207.02,206.68,206.77,4766.0,206.83,207.02,206.68,206.77,4766.0
2018-03-12 14:20:00,206.77,207.42,206.54,207.31,41386.0,206.77,207.42,206.54,207.31,41386.0
2018-03-12 14:30:00,207.43,207.72,206.84,207.06,9830.0,207.43,207.72,206.84,207.06,9830.0
2018-03-12 14:40:00,207.01,207.18,206.69,207.03,7118.0,207.01,207.18,206.69,207.03,7118.0
2018-03-12 14:50:00,207.04,207.28,206.95,207.16,11623.0,207.04,207.28,206.95,207.16,11623.0
2018-03-12 15:00:00,207.14,207.65,207.07,207.64,15525.0,207.14,207.65,207.07,207.64,15525.0
2018-03-12 15:10:00,207.62,208.04,207.45,208.04,10980.0,207.62,208.04,207.45,208.04,10980.0
2018-03-12 15:20:00,207.96,208.2,207.9,208.2,16853.0,207.96,208.2,207.9,208.2,16853.0
2018-03-12 15:30:00,208.1,208.31,207.91,208.18,21113.0,208.1,208.31,207.91,208.18,21113.0
2018-03-12 15:40:00,208.2,208.26,207.97,208.1,25916.0,208.2,208.26,207.97,208.1,25916.0
2018-03-12 15:50:00,208.1,208.11,207.59,207.61,97653.0,208.1,208.11,207.59,207.61,97653.0
2018-03-13 09:30:00,208.49,211.87,207.6,211.7,53484.0,208.49,211.87,207.6,211.7,53484.0
2018-03-13 09:40:00,211.62,212.65,211.11,211.76,43952.0,211.62,212.65,211.11,211.76,43952.0
2018-03-13 09:50:00,211.81,211.82,210.38,211.11,48588.0,211.81,211.82,210.38,211.11,48588.0
2018-03-13 10:00:00,211.2,213.02,211.1,212.02,53405.0,211.2,213.02,211.1,212.02,53405.0
2018-03-13 10:10:00,212.0,212.7,211.59,212.51,40943.0,212.0,212.7,211.59,212.51,40943.0
2018-03-13 10:20:00,212.5,213.25,212.5,213.2,24791.0,212.5,213.25,212.5,213.2,24791.0
2018-03-13 10:30:00,213.02,213.15,212.08,212.3,22487.0,213.02,213.15,212.08,212.3,22487.0
2018-03-13 10:40:00,212.4,213.3,211.89,212.88,52951.0,212.4,213.3,211.89,212.88,52951.0
2018-03-13 10:50:00,212.7,213.11,212.2,212.9,31547.0,212.7,213.11,212.2,212.9,31547.0
2018-03-13 11:00:00,212.95,212.95,211.32,211.38,25415.0,212.95,212.95,211.32,211.38,25415.0
2018-03-13 11:10:00,211.5,211.76,210.54,211.09,24741.0,211.5,211.76,210.54,211.09,24741.0
2018-03-13 11:20:00,211.07,211.22,210.16,210.85,28893.0,211.07,211.22,210.16,210.85,28893.0
2018-03-13 11:30:00,210.9,211.33,210.29,211.15,17806.0,210.9,211.33,210.29,211.15,17806.0
2018-03-13 11:40:00,211.07,211.48,210.3,210.66,23182.0,211.07,211.48,210.3,210.66,23182.0
2018-03-13 11:50:00,210.6,211.68,210.55,211.41,37079.0,210.6,211.68,210.55,211.41,37079.0
2018-03-13 12:00:00,211.26,211.34,210.02,210.02,26971.0,211.26,211.34,210.02,210.02,26971.0
2018-03-13 12:10:00,210.09,210.23,209.45,210.09,29079.0,210.09,210.23,209.45,210.09,29079.0
2018-03-13 12:20:00,210.09,210.32,209.86,210.32,14141.0,210.09,210.32,209.86,210.32,14141.0
2018-03-13 12:30:00,210.32,211.06,210.32,210.8,50825.0,210.32,211.06,210.32,210.8,50825.0
2018-03-13 12:40:00,210.87,211.44,210.79,211.26,9100.0,210.87,211.44,210.79,211.26,9100.0
2018-03-13 12:50:00,211.32,211.56,210.78,210.86,24100.0,211.32,211.56,210.78,210.86,24100.0
2018-03-13 13:00:00,210.86,210.91,210.15,210.29,17699.0,210.86,210.91,210.15,210.29,17699.0
2018-03-13 13:10:00,210.24,210.5,210.11,210.21,9924.0,210.24,210.5,210.11,210.21,9924.0
2018-03-13 13:20:00,210.21,210.21,209.88,209.94,16240.0,210.21,210.21,209.88,209.94,16240.0
2018-03-13 13:30:00,209.96,210.67,209.95,210.5,19641.0,209.96,210.67,209.95,210.5,19641.0
2018-03-13 13:40:00,210.53,210.6,210.12,210.3,19022.0,210.53,210.6,210.12,210.3,19022.0
2018-03-13 13:50:00,210.36,210.4,210.0,210.06,10447.0,210.36,210.4,210.0,210.06,10447.0
2018-03-13 14:00:00,210.04,210.23,209.33,209.33,12990.0,210.04,210.23,209.33,209.33,12990.0
2018-03-13 14:10:00,209.32,209.32,209.03,209.17,5700.0,209.32,209.32,209.03,209.17,5700.0
2018-03-13 14:20:00,209.1,209.21,208.85,209.18,8876.0,209.1,209.21,208.85,209.18,8876.0
2018-03-13 14:30:00,209.09,209.53,209.03,209.19,14418.0,209.09,209.53,209.03,209.19,14418.0
2018-03-13 14:40:00,209.1,209.25,208.91,209.25,13755.0,209.1,209.25,208.91,209.25,13755.0
2018-03-13 14:50:00,209.19,209.25,208.49,208.64,11625.0,209.19,209.25,208.49,208.64,11625.0
2018-03-13 15:00:00,208.62,209.13,208.62,209.07,20724.0,208.62,209.13,208.62,209.07,20724.0
2018-03-13 15:10:00,208.98,209.19,208.4,208.51,20051.0,208.98,209.19,208.4,208.51,20051.0
2018-03-13 15:20:00,208.52,208.6,208.22,208.34,24726.0,208.52,208.6,208.22,208.34,24726.0
2018-03-13 15:30:00,208.38,209.05,208.32,208.74,34929.0,208.38,209.05,208.32,208.74,34929.0
2018-03-13 15:40:00,208.77,208.79,208.15,208.2,35365.0,208.77,208.79,208.15,208.2,35365.0
2018-03-13 15:50:00,208.24,208.89,207.92,208.4,103665.0,208.24,208.89,207.92,208.4,103665.0
2018-03-14 09:30:00,208.84,209.49,205.68,207.9,33251.0,208.84,209.49,205.68,207.9,33251.0
2018-03-14 09:40:00,207.63,208.41,206.46,206.54,18600.0,207.63,208.41,206.46,206.54,18600.0
2018-03-14 09:50:00,206.69,207.72,206.69,207.5,7916.0,206.69,207.72,206.69,207.5,7916.0
2018-03-14 10:00:00,207.56,207.96,207.55,207.86,3200.0,207.56,207.96,207.55,207.86,3200.0
2018-03-14 10:10:00,207.74,207.74,206.87,206.98,5954.0,207.74,207.74,206.87,206.98,5954.0
2018-03-14 10:20:00,206.84,207.38,206.77,206.77,10024.0,206.84,207.38,206.77,206.77,10024.0
2018-03-14 10:30:00,207.0,207.05,206.48,206.54,9968.0,207.0,207.05,206.48,206.54,9968.0
2018-03-14 10:40:00,206.6,207.11,206.59,206.65,18884.0,206.6,207.11,206.59,206.65,18884.0
2018-03-14 10:50:00,206.78,207.08,206.71,206.71,2900.0,206.78,207.08,206.71,206.71,2900.0
2018-03-14 11:00:00,206.71,206.86,206.18,206.86,14529.0,206.71,206.86,206.18,206.86,14529.0
2018-03-14 11:10:00,206.73,207.12,206.49,206.91,13563.0,206.73,207.12,206.49,206.91,13563.0
2018-03-14 11:20:00,207.02,207.02,206.6,206.61,12103.0,207.02,207.02,206.6,206.61,12103.0
2018-03-14 11:30:00,206.55,206.84,206.08,206.33,11240.0,206.55,206.84,206.08,206.33,11240.0
2018-03-14 11:40:00,206.3,206.47,205.66,205.77,13007.0,206.3,206.47,205.66,205.77,13007.0
2018-03-14 11:50:00,205.79,206.03,205.45,205.59,20289.0,205.79,206.03,205.45,205.59,20289.0
2018-03-14 12:00:00,205.6,205.79,204.75,205.14,29150.0,205.6,205.79,204.75,205.14,29150.0
2018-03-14 12:10:00,205.23,205.75,205.09,205.62,15738.0,205.23,205.75,205.09,205.62,15738.0
2018-03-14 12:20:00,205.63,205.9,205.31,205.7,15732.0,205.63,205.9,205.31,205.7,15732.0
2018-03-14 12:30:00,205.93,206.28,205.77,206.23,6900.0,205.93,206.28,205.77,206.23,6900.0
2018-03-14 12:40:00,206.24,207.45,206.24,207.26,7656.0,206.24,207.45,206.24,207.26,7656.0
2018-03-14 12:50:00,207.07,207.08,206.72,207.0,6956.0,207.07,207.08,206.72,207.0,6956.0
2018-03-14 13:00:00,206.9,206.9,205.87,205.96,60299.0,206.9,206.9,205.87,205.96,60299.0
2018-03-14 13:10:00,206.01,206.01,205.47,205.47,14089.0,206.01,206.01,205.47,205.47,14089.0
2018-03-14 13:20:00,205.4,205.77,204.9,205.77,16175.0,205.4,205.77,204.9,205.77,16175.0
2018-03-14 13:30:00,205.89,206.38,205.78,205.9,8150.0,205.89,206.38,205.78,205.9,8150.0
2018-03-14 13:40:00,205.85,205.88,205.57,205.65,7075.0,205.85,205.88,205.57,205.65,7075.0
2018-03-14 13:50:00,205.68,206.0,205.65,205.85,12517.0,205.68,206.0,205.65,205.85,12517.0
2018-03-14 14:00:00,205.82,206.0,205.27,205.3,15872.0,205.82,206.0,205.27,205.3,15872.0
2018-03-14 14:10:00,205.22,205.26,204.29,204.4,20706.0,205.22,205.26,204.29,204.4,20706.0
2018-03-14 14:20:00,204.31,204.56,204.13,204.28,27409.0,204.31,204.56,204.13,204.28,27409.0
2018-03-14 14:30:00,204.35,204.53,203.53,203.56,19527.0,204.35,204.53,203.53,203.56,19527.0
2018-03-14 14:40:00,203.54,204.09,203.37,204.01,14944.0,203.54,204.09,203.37,204.01,14944.0
2018-03-14 14:50:00,204.05,204.07,203.62,203.93,13990.0,204.05,204.07,203.62,203.93,13990.0
2018-03-14 15:00:00,203.87,203.93,203.25,203.7,25449.0,203.87,203.93,203.25,203.7,25449.0
2018-03-14 15:10:00,203.73,203.73,202.7,202.87,23682.0,203.73,203.73,202.7,202.87,23682.0
2018-03-14 15:20:00,202.9,202.99,202.0,202.04,35216.0,202.9,202.99,202.0,202.04,35216.0
2018-03-14 15:30:00,202.13,202.25,201.25,201.76,58931.0,202.13,202.25,201.25,201.76,58931.0
2018-03-14 15:40:00,201.78,202.4,201.66,202.23,80120.0,201.78,202.4,201.66,202.23,80120.0
2018-03-14 15:50:00,202.23,202.82,201.91,202.0,134708.0,202.23,202.82,201.91,202.0,134708.0
2018-03-15 09:30:00,202.39,205.46,202.39,204.27,55050.0,202.39,205.46,202.39,204.27,55050.0
2018-03-15 09:40:00,204.29,204.47,202.81,203.45,73235.0,204.29,204.47,202.81,203.45,73235.0
2018-03-15 09:50:00,203.45,204.26,202.91,203.06,49694.0,203.45,204.26,202.91,203.06,49694.0
2018-03-15 10:00:00,203.18,203.48,202.46,203.26,63627.0,203.18,203.48,202.46,203.26,63627.0
2018-03-15 10:10:00,203.44,204.28,202.93,203.65,26903.0,203.44,204.28,202.93,203.65,26903.0
2018-03-15 10:20:00,203.72,204.45,203.05,203.94,15703.0,203.72,204.45,203.05,203.94,15703.0
2018-03-15 10:30:00,203.86,205.33,203.85,205.31,21675.0,203.86,205.33,203.85,205.31,21675.0
2018-03-15 10:40:00,205.5,205.94,205.06,205.85,22329.0,205.5,205.94,205.06,205.85,22329.0
2018-03-15 10:50:00,205.82,206.36,205.55,205.6,57984.0,205.82,206.36,205.55,205.6,57984.0
2018-03-15 11:00:00,205.51,205.99,205.08,205.7,27879.0,205.51,205.99,205.08,205.7,27879.0
2018-03-15 11:10:00,205.81,205.93,204.53,204.65,52350.0,205.81,205.93,204.53,204.65,52350.0
2018-03-15 11:20:00,204.64,204.88,204.0,204.19,29475.0,204.64,204.88,204.0,204.19,29475.0
2018-03-15 11:30:00,204.17,204.17,203.64,204.02,26707.0,204.17,204.17,203.64,204.02,26707.0
2018-03-15 11:40:00,204.1,205.94,204.1,205.47,27822.0,204.1,205.94,204.1,205.47,27822.0
2018-03-15 11:50:00,205.49,205.8,205.16,205.53,14201.0,205.49,205.8,205.16,205.53,14201.0
2018-03-15 12:00:00,205.53,205.53,204.98,205.05,11453.0,205.53,205.53,204.98,205.05,11453.0
2018-03-15 12:10:00,205.16,205.59,204.79,205.12,22422.0,205.16,205.59,204.79,205.12,22422.0
2018-03-15 12:20:00,205.23,205.8,205.13,205.55,32077.0,205.23,205.8,205.13,205.55,32077.0
2018-03-15 12:30:00,205.5,205.8,205.21,205.33,25635.0,205.5,205.8,205.21,205.33,25635.0
2018-03-15 12:40:00,205.3,206.06,205.3,206.0,21337.0,205.3,206.06,205.3,206.0,21337.0
2018-03-15 12:50:00,206.01,206.17,205.04,205.57,19460.0,206.01,206.17,205.04,205.57,19460.0
2018-03-15 13:00:00,205.5,205.5,204.12,204.34,15363.0,205.5,205.5,204.12,204.34,15363.0
2018-03-15 13:10:00,204.3,204.3,202.25,202.49,33140.0,204.3,204.3,202.25,202.49,33140.0
2018-03-15 13:20:00,202.87,203.47,202.74,202.93,15486.0,202.87,203.47,202.74,202.93,15486.0
2018-03-15 13:30:00,202.9,203.59,202.83,203.51,15985.0,202.9,203.59,202.83,203.51,15985.0
2018-03-15 13:40:00,203.52,203.63,202.79,203.09,33963.0,203.52,203.63,202.79,203.09,33963.0
2018-03-15 13:50:00,203.01,203.48,202.05,202.15,30575.0,203.01,203.48,202.05,202.15,30575.0
2018-03-15 14:00:00,202.41,202.84,202.15,202.49,45902.0,202.41,202.84,202.15,202.49,45902.0
2018-03-15 14:10:00,202.62,203.01,202.44,202.81,10903.0,202.62,203.01,202.44,202.81,10903.0
2018-03-15 14:20:00,202.8,202.84,202.16,202.16,15773.0,202.8,202.84,202.16,202.16,15773.0
2018-03-15 14:30:00,202.24,202.46,201.7,202.03,11418.0,202.24,202.46,201.7,202.03,11418.0
2018-03-15 14:40:00,202.03,202.32,201.86,202.02,34545.0,202.03,202.32,201.86,202.02,34545.0
2018-03-15 14:50:00,202.11,202.39,201.68,202.23,66792.0,202.11,202.39,201.68,202.23,66792.0
2018-03-15 15:00:00,202.24,203.17,202.0,202.0,44725.0,202.24,203.17,202.0,202.0,44725.0
2018-03-15 15:10:00,201.95,202.26,201.05,201.62,59212.0,201.95,202.26,201.05,201.62,59212.0
2018-03-15 15:20:00,201.73,201.99,201.0,201.53,52268.0,201.73,201.99,201.0,201.53,52268.0
2018-03-15 15:30:00,201.53,204.3,201.52,204.21,65939.0,201.53,204.3,201.52,204.21,65939.0
2018-03-15 15:40:00,204.2,205.74,204.09,205.58,155171.0,204.2,205.74,204.09,205.58,155171.0
2018-03-15 15:50:00,205.58,206.5,204.54,206.14,238642.0,205.58,206.5,204.54,206.14,238642.0
2018-03-16 09:30:00,210.35,216.0,207.54,215.74,784608.0,210.35,216.0,207.54,215.74,784608.0
2018-03-16 09:40:00,215.89,217.85,213.91,217.0,433398.0,215.89,217.85,213.91,217.0,433398.0
2018-03-16 09:50:00,216.85,219.84,216.45,219.01,317811.0,216.85,219.84,216.45,219.01,317811.0
2018-03-16 10:00:00,219.03,220.24,217.28,219.65,289864.0,219.03,220.24,217.28,219.65,289864.0
2018-03-16 10:10:00,219.76,221.06,219.37,220.0,148097.0,219.76,221.06,219.37,220.0,148097.0
2018-03-16 10:20:00,220.08,220.74,219.29,219.62,109567.0,220.08,220.74,219.29,219.62,109567.0
2018-03-16 10:30:00,219.76,220.24,218.81,219.93,112673.0,219.76,220.24,218.81,219.93,112673.0
2018-03-16 10:40:00,219.97,220.22,218.71,219.66,102078.0,219.97,220.22,218.71,219.66,102078.0
2018-03-16 10:50:00,219.66,220.27,219.65,220.15,126970.0,219.66,220.27,219.65,220.15,126970.0
2018-03-16 11:00:00,220.18,220.41,219.0,220.11,89121.0,220.18,220.41,219.0,220.11,89121.0
2018-03-16 11:10:00,220.2,220.65,219.31,220.29,70688.0,220.2,220.65,219.31,220.29,70688.0
2018-03-16 11:20:00,220.28,221.2,219.79,220.6,97614.0,220.28,221.2,219.79,220.6,97614.0
2018-03-16 11:30:00,220.8,221.94,220.64,220.92,83605.0,220.8,221.94,220.64,220.92,83605.0
2018-03-16 11:40:00,220.87,221.27,220.47,220.93,57090.0,220.87,221.27,220.47,220.93,57090.0
2018-03-16 11:50:00,221.01,222.1,220.7,221.83,67975.0,221.01,222.1,220.7,221.83,67975.0
2018-03-16 12:00:00,221.7,222.85,220.96,221.5,78394.0,221.7,222.85,220.96,221.5,78394.0
2018-03-16 12:10:00,221.53,222.39,220.99,221.51,37714.0,221.53,222.39,220.99,221.51,37714.0
2018-03-16 12:20:00,221.67,221.67,220.75,221.42,32118.0,221.67,221.67,220.75,221.42,32118.0
2018-03-16 12:30:00,221.28,221.84,220.97,221.15,19889.0,221.28,221.84,220.97,221.15,19889.0
2018-03-16 12:40:00,221.16,221.71,221.05,221.58,17951.0,221.16,221.71,221.05,221.58,17951.0
2018-03-16 12:50:00,221.75,221.78,220.7,221.13,36840.0,221.75,221.78,220.7,221.13,36840.0
2018-03-16 13:00:00,221.32,221.97,221.18,221.41,40593.0,221.32,221.97,221.18,221.41,40593.0
2018-03-16 13:10:00,221.35,221.35,220.01,220.28,49980.0,221.35,221.35,220.01,220.28,49980.0
2018-03-16 13:20:00,220.44,220.76,220.07,220.72,43271.0,220.44,220.76,220.07,220.72,43271.0
2018-03-16 13:30:00,220.72,221.58,220.54,221.56,43913.0,220.72,221.58,220.54,221.56,43913.0
2018-03-16 13:40:00,221.6,221.67,220.38,220.74,25305.0,221.6,221.67,220.38,220.74,25305.0
2018-03-16 13:50:00,220.58,220.87,220.15,220.87,20150.0,220.58,220.87,220.15,220.87,20150.0
2018-03-16 14:00:00,220.86,221.51,220.62,221.12,22988.0,220.86,221.51,220.62,221.12,22988.0
2018-03-16 14:10:00,221.17,221.17,220.29,220.45,28107.0,221.17,221.17,220.29,220.45,28107.0
2018-03-16 14:20:00,220.44,220.64,219.76,220.1,38302.0,220.44,220.64,219.76,220.1,38302.0
2018-03-16 14:30:00,220.18,220.28,219.75,220.21,35002.0,220.18,220.28,219.75,220.21,35002.0
2018-03-16 14:40:00,220.33,220.59,219.91,220.38,30082.0,220.33,220.59,219.91,220.38,30082.0
2018-03-16 14:50:00,220.47,221.08,220.16,220.79,38508.0,220.47,221.08,220.16,220.79,38508.0
2018-03-16 15:00:00,220.84,221.63,220.82,221.46,35934.0,220.84,221.63,220.82,221.46,35934.0
2018-03-16 15:10:00,221.47,221.59,220.73,221.06,71063.0,221.47,221.59,220.73,221.06,71063.0
2018-03-16 15:20:00,221.25,221.34,220.88,221.05,50535.0,221.25,221.34,220.88,221.05,50535.0
2018-03-16 15:30:00,221.11,222.2,221.05,221.79,138593.0,221.11,222.2,221.05,221.79,138593.0
2018-03-16 15:40:00,221.86,222.12,221.45,221.7,134003.0,221.86,222.12,221.45,221.7,134003.0
2018-03-16 15:50:00,221.72,223.5,221.63,221.88,493205.0,221.72,223.5,221.63,221.88,493205.0
2018-03-19 09:30:00,221.75,222.41,220.52,220.76,36694.0,221.75,222.41,220.52,220.76,36694.0
2018-03-19 09:40:00,221.11,222.28,220.75,221.01,21028.0,221.11,222.28,220.75,221.01,21028.0
2018-03-19 09:50:00,220.91,222.98,220.33,222.58,43468.0,220.91,222.98,220.33,222.58,43468.0
2018-03-19 10:00:00,222.42,222.51,220.66,220.67,24345.0,222.42,222.51,220.66,220.67,24345.0
2018-03-19 10:10:00,220.91,220.91,219.5,220.43,31595.0,220.91,220.91,219.5,220.43,31595.0
2018-03-19 10:20:00,220.39,220.39,219.38,219.4,19916.0,220.39,220.39,219.38,219.4,19916.0
2018-03-19 10:30:00,219.3,220.11,219.18,219.41,28293.0,219.3,220.11,219.18,219.41,28293.0
2018-03-19 10:40:00,219.3,219.34,218.12,218.42,16700.0,219.3,219.34,218.12,218.42,16700.0
2018-03-19 10:50:00,218.54,219.27,218.41,219.27,12828.0,218.54,219.27,218.41,219.27,12828.0
2018-03-19 11:00:00,219.27,219.42,218.22,219.33,23111.0,219.27,219.42,218.22,219.33,23111.0
2018-03-19 11:10:00,219.24,219.35,218.24,218.24,11005.0,219.24,219.35,218.24,218.24,11005.0
2018-03-19 11:20:00,218.28,219.15,218.17,218.83,19581.0,218.28,219.15,218.17,218.83,19581.0
2018-03-19 11:30:00,218.92,218.92,218.2,218.27,9105.0,218.92,218.92,218.2,218.27,9105.0
2018-03-19 11:40:00,218.25,218.28,217.62,217.64,16538.0,218.25,218.28,217.62,217.64,16538.0
2018-03-19 11:50:00,217.61,218.71,217.61,218.03,25035.0,217.61,218.71,217.61,218.03,25035.0
2018-03-19 12:00:00,218.04,218.92,218.03,218.17,15270.0,218.04,218.92,218.03,218.17,15270.0
2018-03-19 12:10:00,218.25,218.27,217.49,217.68,12932.0,218.25,218.27,217.49,217.68,12932.0
2018-03-19 12:20:00,217.69,218.23,217.68,218.16,9484.0,217.69,218.23,217.68,218.16,9484.0
2018-03-19 12:30:00,218.16,218.19,217.44,217.45,22689.0,218.16,218.19,217.44,217.45,22689.0
2018-03-19 12:40:00,217.4,217.4,217.1,217.23,19480.0,217.4,217.4,217.1,217.23,19480.0
2018-03-19 12:50:00,217.17,217.47,217.05,217.32,18731.0,217.17,217.47,217.05,217.32,18731.0
2018-03-19 13:00:00,217.48,217.48,217.05,217.28,13519.0,217.48,217.48,217.05,217.28,13519.0
2018-03-19 13:10:00,217.22,217.63,217.17,217.63,8940.0,217.22,217.63,217.17,217.63,8940.0
2018-03-19 13:20:00,217.59,217.64,217.15,217.39,17474.0,217.59,217.64,217.15,217.39,17474.0
2018-03-19 13:30:00,217.46,217.47,216.75,216.83,18058.0,217.46,217.47,216.75,216.83,18058.0
2018-03-19 13:40:00,216.9,217.21,216.75,216.87,13914.0,216.9,217.21,216.75,216.87,13914.0
2018-03-19 13:50:00,216.81,216.98,216.7,216.9,23508.0,216.81,216.98,216.7,216.9,23508.0
2018-03-19 14:00:00,216.9,217.27,216.78,217.04,15624.0,216.9,217.27,216.78,217.04,15624.0
2018-03-19 14:10:00,217.01,217.21,216.88,217.0,7922.0,217.01,217.21,216.88,217.0,7922.0
2018-03-19 14:20:00,216.99,217.05,216.63,216.73,16451.0,216.99,217.05,216.63,216.73,16451.0
2018-03-19 14:30:00,216.68,216.8,215.63,215.63,20381.0,216.68,216.8,215.63,215.63,20381.0
2018-03-19 14:40:00,215.63,215.72,215.37,215.51,18666.0,215.63,215.72,215.37,215.51,18666.0
2018-03-19 14:50:00,215.51,216.41,215.47,216.2,15705.0,215.51,216.41,215.47,216.2,15705.0
2018-03-19 15:00:00,216.2,216.46,215.88,215.9,21393.0,216.2,216.46,215.88,215.9,21393.0
2018-03-19 15:10:00,215.85,217.05,215.77,216.68,36943.0,215.85,217.05,215.77,216.68,36943.0
2018-03-19 15:20:00,216.65,216.7,215.97,216.0,19840.0,216.65,216.7,215.97,216.0,19840.0
2018-03-19 15:30:00,215.99,216.11,215.2,215.78,42833.0,215.99,216.11,215.2,215.78,42833.0
2018-03-19 15:40:00,215.72,215.91,215.53,215.65,44618.0,215.72,215.91,215.53,215.65,44618.0
2018-03-19 15:50:00,215.54,215.81,215.5,215.6,97751.0,215.54,215.81,215.5,215.6,97751.0
2018-03-20 09:30:00,216.89,217.53,215.44,215.69,21149.0,216.89,217.53,215.44,215.69,21149.0
2018-03-20 09:40:00,215.66,215.79,214.22,215.23,29088.0,215.66,215.79,214.22,215.23,29088.0
2018-03-20 09:50:00,215.21,215.79,214.87,215.76,20309.0,215.21,215.79,214.87,215.76,20309.0
2018-03-20 10:00:00,215.68,216.46,215.39,215.76,30909.0,215.68,216.46,215.39,215.76,30909.0
2018-03-20 10:10:00,215.72,216.15,215.46,215.52,14222.0,215.72,216.15,215.46,215.52,14222.0
2018-03-20 10:20:00,215.63,216.11,215.53,216.0,15561.0,215.63,216.11,215.53,216.0,15561.0
2018-03-20 10:30:00,216.17,216.61,215.61,215.91,20010.0,216.17,216.61,215.61,215.91,20010.0
2018-03-20 10:40:00,215.91,216.44,215.74,215.97,25446.0,215.91,216.44,215.74,215.97,25446.0
2018-03-20 10:50:00,216.08,217.14,215.91,216.45,16936.0,216.08,217.14,215.91,216.45,16936.0
2018-03-20 11:00:00,216.45,216.63,215.61,216.06,26901.0,216.45,216.63,215.61,216.06,26901.0
2018-03-20 11:10:00,216.08,216.95,216.07,216.76,9432.0,216.08,216.95,216.07,216.76,9432.0
2018-03-20 11:20:00,216.85,217.37,216.7,217.06,21902.0,216.85,217.37,216.7,217.06,21902.0
2018-03-20 11:30:00,216.93,217.65,216.91,217.01,15461.0,216.93,217.65,216.91,217.01,15461.0
2018-03-20 11:40:00,217.0,218.21,217.0,217.77,12818.0,217.0,218.21,217.0,217.77,12818.0
2018-03-20 11:50:00,217.77,217.87,216.82,217.31,10474.0,217.77,217.87,216.82,217.31,10474.0
2018-03-20 12:00:00,217.32,218.12,216.87,218.12,17648.0,217.32,218.12,216.87,218.12,17648.0
2018-03-20 12:10:00,217.99,218.92,217.99,218.22,12035.0,217.99,218.92,217.99,218.22,12035.0
2018-03-20 12:20:00,218.37,219.0,218.22,218.24,12728.0,218.37,219.0,218.22,218.24,12728.0
2018-03-20 12:30:00,218.23,218.45,217.7,218.32,24134.0,218.23,218.45,217.7,218.32,24134.0
2018-03-20 12:40:00,218.24,218.62,218.16,218.29,10825.0,218.24,218.62,218.16,218.29,10825.0
2018-03-20 12:50:00,218.28,218.65,218.15,218.23,16658.0,218.28,218.65,218.15,218.23,16658.0
2018-03-20 13:00:00,218.25,218.44,217.68,217.85,6550.0,218.25,218.44,217.68,217.85,6550.0
2018-03-20 13:10:00,217.9,217.97,217.36,217.37,8718.0,217.9,217.97,217.36,217.37,8718.0
2018-03-20 13:20:00,217.36,217.57,216.86,217.1,8960.0,217.36,217.57,216.86,217.1,8960.0
2018-03-20 13:30:00,216.92,217.28,216.84,216.87,5300.0,216.92,217.28,216.84,216.87,5300.0
2018-03-20 13:40:00,217.02,217.19,216.81,217.16,13808.0,217.02,217.19,216.81,217.16,13808.0
2018-03-20 13:50:00,217.12,217.28,216.61,216.85,22586.0,217.12,217.28,216.61,216.85,22586.0
2018-03-20 14:00:00,216.78,217.1,216.54,216.54,13143.0,216.78,217.1,216.54,216.54,13143.0
2018-03-20 14:10:00,216.56,216.77,216.23,216.65,19505.0,216.56,216.77,216.23,216.65,19505.0
2018-03-20 14:20:00,216.65,217.12,216.65,217.03,14487.0,216.65,217.12,216.65,217.03,14487.0
2018-03-20 14:30:00,217.02,217.12,216.71,216.79,10008.0,217.02,217.12,216.71,216.79,10008.0
2018-03-20 14:40:00,216.76,217.48,216.73,217.33,11880.0,216.76,217.48,216.73,217.33,11880.0
2018-03-20 14:50:00,217.27,217.38,216.59,216.73,10354.0,217.27,217.38,216.59,216.73,10354.0
2018-03-20 15:00:00,216.74,216.74,216.29,216.4,16423.0,216.74,216.74,216.29,216.4,16423.0
2018-03-20 15:10:00,216.39,216.39,215.55,215.55,28121.0,216.39,216.39,215.55,215.55,28121.0
2018-03-20 15:20:00,215.5,216.01,215.37,215.83,30978.0,215.5,216.01,215.37,215.83,30978.0
2018-03-20 15:30:00,215.84,215.96,215.44,215.65,22597.0,215.84,215.96,215.44,215.65,22597.0
2018-03-20 15:40:00,215.69,215.89,215.33,215.54,47737.0,215.69,215.89,215.33,215.54,47737.0
2018-03-20 15:50:00,215.52,215.8,215.32,215.64,82042.0,215.52,215.8,215.32,215.64,82042.0
2018-03-21 09:30:00,215.79,217.22,215.0,216.47,13515.0,215.79,217.22,215.0,216.47,13515.0
2018-03-21 09:40:00,216.65,217.54,216.23,217.44,7899.0,216.65,217.54,216.23,217.44,7899.0
2018-03-21 09:50:00,217.34,217.45,216.64,216.67,5280.0,217.34,217.45,216.64,216.67,5280.0
2018-03-21 10:00:00,216.67,217.0,215.68,215.69,7975.0,216.67,217.0,215.68,215.69,7975.0
2018-03-21 10:10:00,215.7,216.72,215.69,216.32,20770.0,215.7,216.72,215.69,216.32,20770.0
2018-03-21 10:20:00,216.19,216.45,215.72,215.86,16699.0,216.19,216.45,215.72,215.86,16699.0
2018-03-21 10:30:00,215.92,216.14,215.48,215.63,13068.0,215.92,216.14,215.48,215.63,13068.0
2018-03-21 10:40:00,215.57,216.85,215.57,216.85,8030.0,215.57,216.85,215.57,216.85,8030.0
2018-03-21 10:50:00,216.79,217.03,216.22,216.48,12525.0,216.79,217.03,216.22,216.48,12525.0
2018-03-21 11:00:00,216.58,216.9,216.07,216.33,10189.0,216.58,216.9,216.07,216.33,10189.0
2018-03-21 11:10:00,216.54,217.0,216.2,216.2,19951.0,216.54,217.0,216.2,216.2,19951.0
2018-03-21 11:20:00,216.28,216.55,215.93,216.31,20110.0,216.28,216.55,215.93,216.31,20110.0
2018-03-21 11:30:00,216.41,216.57,216.14,216.31,10322.0,216.41,216.57,216.14,216.31,10322.0
2018-03-21 11:40:00,216.37,216.37,215.69,215.73,6987.0,216.37,216.37,215.69,215.73,6987.0
2018-03-21 11:50:00,215.76,216.32,215.31,215.38,17165.0,215.76,216.32,215.31,215.38,17165.0
2018-03-21 12:00:00,215.34,215.67,215.03,215.17,13742.0,215.34,215.67,215.03,215.17,13742.0
2018-03-21 12:10:00,215.23,215.31,215.05,215.18,16316.0,215.23,215.31,215.05,215.18,16316.0
2018-03-21 12:20:00,215.24,215.24,214.94,215.01,10741.0,215.24,215.24,214.94,215.01,10741.0
2018-03-21 12:30:00,214.99,215.18,214.7,215.07,6203.0,214.99,215.18,214.7,215.07,6203.0
2018-03-21 12:40:00,215.01,215.12,214.81,214.81,6100.0,215.01,215.12,214.81,214.81,6100.0
2018-03-21 12:50:00,214.81,215.01,214.39,214.86,8886.0,214.81,215.01,214.39,214.86,8886.0
2018-03-21 13:00:00,214.97,215.17,214.81,214.91,18697.0,214.97,215.17,214.81,214.91,18697.0
2018-03-21 13:10:00,214.97,215.12,214.23,214.23,36348.0,214.97,215.12,214.23,214.23,36348.0
2018-03-21 13:20:00,214.23,214.41,213.58,214.06,15139.0,214.23,214.41,213.58,214.06,15139.0
2018-03-21 13:30:00,213.96,214.34,213.87,213.96,5834.0,213.96,214.34,213.87,213.96,5834.0
2018-03-21 13:40:00,214.04,214.71,214.04,214.63,20903.0,214.04,214.71,214.04,214.63,20903.0
2018-03-21 13:50:00,214.73,214.86,214.32,214.56,5500.0,214.73,214.86,214.32,214.56,5500.0
2018-03-21 14:00:00,214.42,215.47,214.27,215.07,13208.0,214.42,215.47,214.27,215.07,13208.0
2018-03-21 14:10:00,214.89,215.19,214.61,214.72,9855.0,214.89,215.19,214.61,214.72,9855.0
2018-03-21 14:20:00,214.66,214.77,214.24,214.32,15756.0,214.66,214.77,214.24,214.32,15756.0
2018-03-21 14:30:00,214.3,215.35,214.13,215.03,42472.0,214.3,215.35,214.13,215.03,42472.0
2018-03-21 14:40:00,215.11,215.22,214.08,214.09,8583.0,215.11,215.22,214.08,214.09,8583.0
2018-03-21 14:50:00,214.19,214.44,213.89,213.9,7539.0,214.19,214.44,213.89,213.9,7539.0
2018-03-21 15:00:00,213.95,214.76,213.9,214.27,18068.0,213.95,214.76,213.9,214.27,18068.0
2018-03-21 15:10:00,214.31,214.81,214.07,214.79,11501.0,214.31,214.81,214.07,214.79,11501.0
2018-03-21 15:20:00,214.77,214.82,213.8,213.8,12328.0,214.77,214.82,213.8,213.8,12328.0
2018-03-21 15:30:00,213.76,214.61,213.76,214.33,15845.0,213.76,214.61,213.76,214.33,15845.0
2018-03-21 15:40:00,214.21,214.48,213.94,214.21,20339.0,214.21,214.48,213.94,214.21,20339.0
2018-03-21 15:50:00,214.2,214.36,212.9,212.99,107380.0,214.2,214.36,212.9,212.99,107380.0
2018-03-22 09:30:00,212.55,214.42,212.19,213.92,31104.0,212.55,214.42,212.19,213.92,31104.0
2018-03-22 09:40:00,213.87,215.08,213.38,215.08,16413.0,213.87,215.08,213.38,215.08,16413.0
2018-03-22 09:50:00,215.17,215.62,214.88,214.9,18842.0,215.17,215.62,214.88,214.9,18842.0
2018-03-22 10:00:00,214.85,214.92,213.77,214.2,29741.0,214.85,214.92,213.77,214.2,29741.0
2018-03-22 10:10:00,214.16,214.48,213.97,214.12,29443.0,214.16,214.48,213.97,214.12,29443.0
2018-03-22 10:20:00,214.12,214.42,213.97,214.14,15636.0,214.12,214.42,213.97,214.14,15636.0
2018-03-22 10:30:00,214.02,214.02,213.62,213.86,8011.0,214.02,214.02,213.62,213.86,8011.0
2018-03-22 10:40:00,213.88,213.98,212.3,212.3,15161.0,213.88,213.98,212.3,212.3,15161.0
2018-03-22 10:50:00,212.43,212.92,212.1,212.46,15147.0,212.43,212.92,212.1,212.46,15147.0
2018-03-22 11:00:00,212.53,212.86,212.19,212.47,7830.0,212.53,212.86,212.19,212.47,7830.0
2018-03-22 11:10:00,212.68,212.85,212.12,212.49,6646.0,212.68,212.85,212.12,212.49,6646.0
2018-03-22 11:20:00,212.49,212.59,211.83,212.11,15297.0,212.49,212.59,211.83,212.11,15297.0
2018-03-22 11:30:00,212.19,212.19,211.63,211.64,6630.0,212.19,212.19,211.63,211.64,6630.0
2018-03-22 11:40:00,211.59,212.03,211.59,211.81,7810.0,211.59,212.03,211.59,211.81,7810.0
2018-03-22 11:50:00,211.76,212.09,211.27,211.27,18192.0,211.76,212.09,211.27,211.27,18192.0
2018-03-22 12:00:00,211.18,211.38,210.62,210.68,39359.0,211.18,211.38,210.62,210.68,39359.0
2018-03-22 12:10:00,210.91,211.35,210.71,211.14,15838.0,210.91,211.35,210.71,211.14,15838.0
2018-03-22 12:20:00,211.14,211.31,210.48,210.85,18546.0,211.14,211.31,210.48,210.85,18546.0
2018-03-22 12:30:00,210.89,211.35,210.66,210.75,27626.0,210.89,211.35,210.66,210.75,27626.0
2018-03-22 12:40:00,210.74,211.2,210.73,210.89,15108.0,210.74,211.2,210.73,210.89,15108.0
2018-03-22 12:50:00,211.02,211.15,210.66,210.99,30406.0,211.02,211.15,210.66,210.99,30406.0
2018-03-22 13:00:00,210.86,210.93,210.67,210.84,6288.0,210.86,210.93,210.67,210.84,6288.0
2018-03-22 13:10:00,210.84,210.93,210.2,210.28,18305.0,210.84,210.93,210.2,210.28,18305.0
2018-03-22 13:20:00,210.2,210.82,210.1,210.82,18161.0,210.2,210.82,210.1,210.82,18161.0
2018-03-22 13:30:00,210.77,211.26,210.68,211.0,7910.0,210.77,211.26,210.68,211.0,7910.0
2018-03-22 13:40:00,211.03,211.15,210.81,211.0,17684.0,211.03,211.15,210.81,211.0,17684.0
2018-03-22 13:50:00,211.02,211.44,210.84,211.2,55292.0,211.02,211.44,210.84,211.2,55292.0
2018-03-22 14:00:00,211.1,211.17,210.74,210.74,17512.0,211.1,211.17,210.74,210.74,17512.0
2018-03-22 14:10:00,210.78,211.05,210.33,211.01,31889.0,210.78,211.05,210.33,211.01,31889.0
2018-03-22 14:20:00,211.15,211.25,210.32,210.55,22876.0,211.15,211.25,210.32,210.55,22876.0
2018-03-22 14:30:00,210.4,210.4,209.7,210.27,23021.0,210.4,210.4,209.7,210.27,23021.0
2018-03-22 14:40:00,210.25,210.44,209.92,210.07,14654.0,210.25,210.44,209.92,210.07,14654.0
2018-03-22 14:50:00,210.05,210.45,209.7,210.0,18052.0,210.05,210.45,209.7,210.0,18052.0
2018-03-22 15:00:00,210.05,210.41,209.83,209.85,8424.0,210.05,210.41,209.83,209.85,8424.0
2018-03-22 15:10:00,209.85,209.89,209.47,209.57,20325.0,209.85,209.89,209.47,209.57,20325.0
2018-03-22 15:20:00,209.62,210.04,209.53,209.59,11471.0,209.62,210.04,209.53,209.59,11471.0
2018-03-22 15:30:00,209.46,209.6,208.85,208.85,25872.0,209.46,209.6,208.85,208.85,25872.0
2018-03-22 15:40:00,208.89,209.07,208.22,208.54,33829.0,208.89,209.07,208.22,208.54,33829.0
2018-03-22 15:50:00,208.46,208.47,207.21,207.36,160888.0,208.46,208.47,207.21,207.36,160888.0
2018-03-23 09:30:00,207.6,207.99,205.58,205.63,27871.0,207.6,207.99,205.58,205.63,27871.0
2018-03-23 09:40:00,205.84,206.11,204.46,204.65,39441.0,205.84,206.11,204.46,204.65,39441.0
2018-03-23 09:50:00,204.71,206.0,204.61,205.19,47122.0,204.71,206.0,204.61,205.19,47122.0
2018-03-23 10:00:00,205.2,205.25,204.5,205.11,17688.0,205.2,205.25,204.5,205.11,17688.0
2018-03-23 10:10:00,205.03,205.7,203.62,203.81,33114.0,205.03,205.7,203.62,203.81,33114.0
2018-03-23 10:20:00,203.54,204.45,203.37,204.33,22488.0,203.54,204.45,203.37,204.33,22488.0
2018-03-23 10:30:00,204.33,204.45,204.07,204.13,24601.0,204.33,204.45,204.07,204.13,24601.0
2018-03-23 10:40:00,204.22,205.2,204.22,205.12,14613.0,204.22,205.2,204.22,205.12,14613.0
2018-03-23 10:50:00,205.08,205.13,204.62,204.9,7532.0,205.08,205.13,204.62,204.9,7532.0
2018-03-23 11:00:00,204.9,205.01,204.38,204.71,22595.0,204.9,205.01,204.38,204.71,22595.0
2018-03-23 11:10:00,204.62,204.91,204.26,204.73,7306.0,204.62,204.91,204.26,204.73,7306.0
2018-03-23 11:20:00,204.68,205.1,204.53,204.55,11123.0,204.68,205.1,204.53,204.55,11123.0
2018-03-23 11:30:00,204.68,205.13,204.43,204.43,13378.0,204.68,205.13,204.43,204.43,13378.0
2018-03-23 11:40:00,204.39,204.57,204.08,204.08,14749.0,204.39,204.57,204.08,204.08,14749.0
2018-03-23 11:50:00,204.13,204.16,203.41,203.59,12777.0,204.13,204.16,203.41,203.59,12777.0
2018-03-23 12:00:00,203.56,205.18,203.56,204.79,20963.0,203.56,205.18,203.56,204.79,20963.0
2018-03-23 12:10:00,204.87,205.12,204.47,204.52,12455.0,204.87,205.12,204.47,204.52,12455.0
2018-03-23 12:20:00,204.64,205.03,204.54,204.78,10249.0,204.64,205.03,204.54,204.78,10249.0
2018-03-23 12:30:00,204.68,204.85,204.47,204.57,18273.0,204.68,204.85,204.47,204.57,18273.0
2018-03-23 12:40:00,204.4,204.81,204.18,204.53,8717.0,204.4,204.81,204.18,204.53,8717.0
2018-03-23 12:50:00,204.51,204.65,204.03,204.13,6822.0,204.51,204.65,204.03,204.13,6822.0
2018-03-23 13:00:00,204.1,205.06,203.99,204.9,12344.0,204.1,205.06,203.99,204.9,12344.0
2018-03-23 13:10:00,205.01,205.11,204.76,204.98,16052.0,205.01,205.11,204.76,204.98,16052.0
2018-03-23 13:20:00,204.9,205.12,204.7,204.83,16298.0,204.9,205.12,204.7,204.83,16298.0
2018-03-23 13:30:00,204.9,204.99,204.67,204.71,9792.0,204.9,204.99,204.67,204.71,9792.0
2018-03-23 13:40:00,204.75,205.04,204.53,204.96,23693.0,204.75,205.04,204.53,204.96,23693.0
2018-03-23 13:50:00,204.91,205.94,204.7,205.35,44666.0,204.91,205.94,204.7,205.35,44666.0
2018-03-23 14:00:00,205.53,205.78,204.91,205.27,19191.0,205.53,205.78,204.91,205.27,19191.0
2018-03-23 14:10:00,205.27,205.29,204.94,205.01,12015.0,205.27,205.29,204.94,205.01,12015.0
2018-03-23 14:20:00,205.13,205.3,204.69,204.93,22027.0,205.13,205.3,204.69,204.93,22027.0
2018-03-23 14:30:00,204.99,205.05,204.65,204.9,9214.0,204.99,205.05,204.65,204.9,9214.0
2018-03-23 14:40:00,204.9,205.13,204.51,204.77,16794.0,204.9,205.13,204.51,204.77,16794.0
2018-03-23 14:50:00,204.63,204.91,204.18,204.22,22051.0,204.63,204.91,204.18,204.22,22051.0
2018-03-23 15:00:00,204.26,204.26,203.9,204.0,17548.0,204.26,204.26,203.9,204.0,17548.0
2018-03-23 15:10:00,204.0,204.71,203.94,204.16,32481.0,204.0,204.71,203.94,204.16,32481.0
2018-03-23 15:20:00,204.07,204.1,203.14,203.75,17814.0,204.07,204.1,203.14,203.75,17814.0
2018-03-23 15:30:00,203.83,203.83,202.97,203.39,35763.0,203.83,203.83,202.97,203.39,35763.0
2018-03-23 15:40:00,203.25,203.41,202.3,202.44,40993.0,203.25,203.41,202.3,202.44,40993.0
2018-03-23 15:50:00,202.43,202.74,202.17,202.3,89827.0,202.43,202.74,202.17,202.3,89827.0
2018-03-26 09:30:00,205.07,207.57,204.78,205.35,29058.0,205.07,207.57,204.78,205.35,29058.0
2018-03-26 09:40:00,205.62,205.85,204.85,205.05,26266.0,205.62,205.85,204.85,205.05,26266.0
2018-03-26 09:50:00,205.1,205.55,204.9,205.21,11020.0,205.1,205.55,204.9,205.21,11020.0
2018-03-26 10:00:00,205.46,205.53,205.11,205.12,15074.0,205.46,205.53,205.11,205.12,15074.0
2018-03-26 10:10:00,205.13,205.75,205.08,205.32,13096.0,205.13,205.75,205.08,205.32,13096.0
2018-03-26 10:20:00,205.32,205.57,205.03,205.12,11469.0,205.32,205.57,205.03,205.12,11469.0
2018-03-26 10:30:00,205.03,205.5,205.03,205.38,9942.0,205.03,205.5,205.03,205.38,9942.0
2018-03-26 10:40:00,205.31,205.77,205.25,205.45,43605.0,205.31,205.77,205.25,205.45,43605.0
2018-03-26 10:50:00,205.6,206.54,205.4,206.48,34617.0,205.6,206.54,205.4,206.48,34617.0
2018-03-26 11:00:00,206.52,206.89,205.65,205.71,22005.0,206.52,206.89,205.65,205.71,22005.0
2018-03-26 11:10:00,205.67,205.79,205.25,205.25,8013.0,205.67,205.79,205.25,205.25,8013.0
2018-03-26 11:20:00,205.53,205.69,205.09,205.62,25884.0,205.53,205.69,205.09,205.62,25884.0
2018-03-26 11:30:00,205.39,206.36,205.39,206.06,8102.0,205.39,206.36,205.39,206.06,8102.0
2018-03-26 11:40:00,206.08,206.51,205.87,205.99,11345.0,206.08,206.51,205.87,205.99,11345.0
2018-03-26 11:50:00,206.0,206.24,205.75,206.06,9900.0,206.0,206.24,205.75,206.06,9900.0
2018-03-26 12:00:00,206.04,206.74,205.67,206.59,11440.0,206.04,206.74,205.67,206.59,11440.0
2018-03-26 12:10:00,206.42,206.59,206.03,206.48,27599.0,206.42,206.59,206.03,206.48,27599.0
2018-03-26 12:20:00,206.43,206.55,205.95,206.2,12715.0,206.43,206.55,205.95,206.2,12715.0
2018-03-26 12:30:00,206.24,206.43,206.05,206.05,28769.0,206.24,206.43,206.05,206.05,28769.0
2018-03-26 12:40:00,206.2,206.45,206.2,206.22,2800.0,206.2,206.45,206.2,206.22,2800.0
2018-03-26 12:50:00,206.33,206.59,206.23,206.5,9421.0,206.33,206.59,206.23,206.5,9421.0
2018-03-26 13:00:00,206.51,207.16,206.51,207.01,13022.0,206.51,207.16,206.51,207.01,13022.0
2018-03-26 13:10:00,207.03,207.44,206.99,207.12,13929.0,207.03,207.44,206.99,207.12,13929.0
2018-03-26 13:20:00,207.13,207.19,206.94,207.0,13371.0,207.13,207.19,206.94,207.0,13371.0
2018-03-26 13:30:00,207.08,207.14,206.75,207.1,8237.0,207.08,207.14,206.75,207.1,8237.0
2018-03-26 13:40:00,207.21,207.29,206.8,207.14,7592.0,207.21,207.29,206.8,207.14,7592.0
2018-03-26 13:50:00,207.0,207.42,206.86,207.1,6760.0,207.0,207.42,206.86,207.1,6760.0
2018-03-26 14:00:00,207.13,207.46,207.03,207.18,11196.0,207.13,207.46,207.03,207.18,11196.0
2018-03-26 14:10:00,207.25,207.57,207.14,207.41,24848.0,207.25,207.57,207.14,207.41,24848.0
2018-03-26 14:20:00,207.4,207.76,207.12,207.24,12050.0,207.4,207.76,207.12,207.24,12050.0
2018-03-26 14:30:00,207.42,207.53,207.17,207.24,10996.0,207.42,207.53,207.17,207.24,10996.0
2018-03-26 14:40:00,207.3,207.47,207.1,207.11,7614.0,207.3,207.47,207.1,207.11,7614.0
2018-03-26 14:50:00,207.04,207.23,206.86,206.9,13627.0,207.04,207.23,206.86,206.9,13627.0
2018-03-26 15:00:00,206.99,207.42,206.93,207.3,9850.0,206.99,207.42,206.93,207.3,9850.0
2018-03-26 15:10:00,207.25,207.71,207.11,207.7,12678.0,207.25,207.71,207.11,207.7,12678.0
2018-03-26 15:20:00,207.96,208.3,207.83,207.95,12019.0,207.96,208.3,207.83,207.95,12019.0
2018-03-26 15:30:00,207.98,208.22,207.81,207.9,19110.0,207.98,208.22,207.81,207.9,19110.0
2018-03-26 15:40:00,207.9,208.19,207.75,208.06,39606.0,207.9,208.19,207.75,208.06,39606.0
2018-03-26 15:50:00,208.0,208.16,207.73,207.9,57424.0,208.0,208.16,207.73,207.9,57424.0
2018-03-27 09:30:00,209.21,209.45,208.17,209.22,21143.0,209.21,209.45,208.17,209.22,21143.0
2018-03-27 09:40:00,209.09,209.34,208.65,208.89,9690.0,209.09,209.34,208.65,208.89,9690.0
2018-03-27 09:50:00,208.93,209.27,208.78,209.1,43550.0,208.93,209.27,208.78,209.1,43550.0
2018-03-27 10:00:00,209.14,209.25,208.52,208.69,17166.0,209.14,209.25,208.52,208.69,17166.0
2018-03-27 10:10:00,208.67,208.85,208.35,208.73,14540.0,208.67,208.85,208.35,208.73,14540.0
2018-03-27 10:20:00,208.71,209.66,208.41,209.52,22865.0,208.71,209.66,208.41,209.52,22865.0
2018-03-27 10:30:00,209.31,209.31,208.4,208.67,7096.0,209.31,209.31,208.4,208.67,7096.0
2018-03-27 10:40:00,208.73,209.13,208.67,208.91,13930.0,208.73,209.13,208.67,208.91,13930.0
2018-03-27 10:50:00,208.91,209.0,208.65,208.7,6950.0,208.91,209.0,208.65,208.7,6950.0
2018-03-27 11:00:00,208.78,209.34,208.62,209.02,25325.0,208.78,209.34,208.62,209.02,25325.0
2018-03-27 11:10:00,209.02,209.41,208.7,209.05,38454.0,209.02,209.41,208.7,209.05,38454.0
2018-03-27 11:20:00,208.92,209.68,208.74,208.91,50112.0,208.92,209.68,208.74,208.91,50112.0
2018-03-27 11:30:00,208.95,209.44,208.95,209.17,13920.0,208.95,209.44,208.95,209.17,13920.0
2018-03-27 11:40:00,209.29,209.49,209.03,209.17,34873.0,209.29,209.49,209.03,209.17,34873.0
2018-03-27 11:50:00,209.11,209.46,209.08,209.11,18955.0,209.11,209.46,209.08,209.11,18955.0
2018-03-27 12:00:00,209.02,209.26,208.94,208.98,2621.0,209.02,209.26,208.94,208.98,2621.0
2018-03-27 12:10:00,208.94,209.27,208.94,209.11,3247.0,208.94,209.27,208.94,209.11,3247.0
2018-03-27 12:20:00,209.05,209.25,208.87,209.03,5475.0,209.05,209.25,208.87,209.03,5475.0
2018-03-27 12:30:00,209.02,209.04,208.8,208.9,5563.0,209.02,209.04,208.8,208.9,5563.0
2018-03-27 12:40:00,208.9,209.13,208.79,208.83,4300.0,208.9,209.13,208.79,208.83,4300.0
2018-03-27 12:50:00,208.73,209.07,208.62,209.06,7709.0,208.73,209.07,208.62,209.06,7709.0
2018-03-27 13:00:00,209.12,209.21,209.0,209.13,8300.0,209.12,209.21,209.0,209.13,8300.0
2018-03-27 13:10:00,209.03,209.28,208.9,208.96,31119.0,209.03,209.28,208.9,208.96,31119.0
2018-03-27 13:20:00,208.96,209.03,208.68,208.78,10850.0,208.96,209.03,208.68,208.78,10850.0
2018-03-27 13:30:00,208.83,208.94,208.57,208.94,7090.0,208.83,208.94,208.57,208.94,7090.0
2018-03-27 13:40:00,209.1,209.16,208.8,208.81,5552.0,209.1,209.16,208.8,208.81,5552.0
2018-03-27 13:50:00,208.73,209.06,208.72,209.06,8069.0,208.73,209.06,208.72,209.06,8069.0
2018-03-27 14:00:00,209.0,209.0,208.56,208.56,13064.0,209.0,209.0,208.56,208.56,13064.0
2018-03-27 14:10:00,208.5,208.66,208.35,208.5,32675.0,208.5,208.66,208.35,208.5,32675.0
2018-03-27 14:20:00,208.5,208.5,207.65,207.65,9250.0,208.5,208.5,207.65,207.65,9250.0
2018-03-27 14:30:00,207.61,207.79,207.11,207.7,8025.0,207.61,207.79,207.11,207.7,8025.0
2018-03-27 14:40:00,207.78,207.78,206.6,206.65,12425.0,207.78,207.78,206.6,206.65,12425.0
2018-03-27 14:50:00,206.97,206.97,205.61,205.61,17116.0,206.97,206.97,205.61,205.61,17116.0
2018-03-27 15:00:00,205.64,205.98,204.82,205.02,18357.0,205.64,205.98,204.82,205.02,18357.0
2018-03-27 15:10:00,205.09,206.0,204.92,205.58,8902.0,205.09,206.0,204.92,205.58,8902.0
2018-03-27 15:20:00,205.54,205.84,204.74,205.03,12143.0,205.54,205.84,204.74,205.03,12143.0
2018-03-27 15:30:00,205.1,205.1,203.8,204.59,18220.0,205.1,205.1,203.8,204.59,18220.0
2018-03-27 15:40:00,204.52,204.52,203.5,203.86,31245.0,204.52,204.52,203.5,203.86,31245.0
2018-03-27 15:50:00,204.28,205.19,203.95,204.93,59025.0,204.28,205.19,203.95,204.93,59025.0
2018-03-28 09:30:00,204.64,208.26,204.2,206.44,31884.0,204.64,208.26,204.2,206.44,31884.0
2018-03-28 09:40:00,206.44,207.86,206.43,207.75,18966.0,206.44,207.86,206.43,207.75,18966.0
2018-03-28 09:50:00,207.37,208.4,207.37,208.29,22692.0,207.37,208.4,207.37,208.29,22692.0
2018-03-28 10:00:00,208.03,208.78,207.5,207.63,16236.0,208.03,208.78,207.5,207.63,16236.0
2018-03-28 10:10:00,207.65,207.91,206.52,206.78,9716.0,207.65,207.91,206.52,206.78,9716.0
2018-03-28 10:20:00,206.71,207.9,206.43,207.9,6453.0,206.71,207.9,206.43,207.9,6453.0
2018-03-28 10:30:00,207.98,208.01,206.94,207.39,9157.0,207.98,208.01,206.94,207.39,9157.0
2018-03-28 10:40:00,207.39,207.98,207.19,207.69,24413.0,207.39,207.98,207.19,207.69,24413.0
2018-03-28 10:50:00,207.69,207.75,206.72,206.79,17480.0,207.69,207.75,206.72,206.79,17480.0
2018-03-28 11:00:00,206.78,207.66,206.11,206.11,13651.0,206.78,207.66,206.11,206.11,13651.0
2018-03-28 11:10:00,206.02,206.14,204.79,205.73,12910.0,206.02,206.14,204.79,205.73,12910.0
2018-03-28 11:20:00,205.75,205.86,204.41,205.5,8859.0,205.75,205.86,204.41,205.5,8859.0
2018-03-28 11:30:00,205.23,205.7,205.0,205.43,12799.0,205.23,205.7,205.0,205.43,12799.0
2018-03-28 11:40:00,205.46,206.26,205.46,205.75,7724.0,205.46,206.26,205.46,205.75,7724.0
2018-03-28 11:50:00,205.69,206.36,205.5,206.0,13578.0,205.69,206.36,205.5,206.0,13578.0
2018-03-28 12:00:00,206.06,206.22,205.73,206.07,20821.0,206.06,206.22,205.73,206.07,20821.0
2018-03-28 12:10:00,206.05,206.54,206.04,206.54,24300.0,206.05,206.54,206.04,206.54,24300.0
2018-03-28 12:20:00,206.58,206.88,206.07,206.07,17719.0,206.58,206.88,206.07,206.07,17719.0
2018-03-28 12:30:00,206.16,206.56,206.15,206.54,5386.0,206.16,206.56,206.15,206.54,5386.0
2018-03-28 12:40:00,206.55,206.68,205.7,205.7,14438.0,206.55,206.68,205.7,205.7,14438.0
2018-03-28 12:50:00,205.73,205.73,205.25,205.41,4377.0,205.73,205.73,205.25,205.41,4377.0
2018-03-28 13:00:00,205.27,205.41,204.53,205.34,7711.0,205.27,205.41,204.53,205.34,7711.0
2018-03-28 13:10:00,205.34,205.75,205.27,205.27,5118.0,205.34,205.75,205.27,205.27,5118.0
2018-03-28 13:20:00,205.58,206.61,205.58,206.02,6455.0,205.58,206.61,205.58,206.02,6455.0
2018-03-28 13:30:00,205.89,206.0,205.34,205.68,8200.0,205.89,206.0,205.34,205.68,8200.0
2018-03-28 13:40:00,205.81,206.46,205.62,206.46,6950.0,205.81,206.46,205.62,206.46,6950.0
2018-03-28 13:50:00,206.29,207.1,206.24,206.65,32711.0,206.29,207.1,206.24,206.65,32711.0
2018-03-28 14:00:00,206.65,206.83,206.18,206.62,9304.0,206.65,206.83,206.18,206.62,9304.0
2018-03-28 14:10:00,206.51,206.53,206.31,206.42,8292.0,206.51,206.53,206.31,206.42,8292.0
2018-03-28 14:20:00,206.43,206.86,205.28,205.57,18289.0,206.43,206.86,205.28,205.57,18289.0
2018-03-28 14:30:00,205.66,206.97,205.57,206.84,6657.0,205.66,206.97,205.57,206.84,6657.0
2018-03-28 14:40:00,206.84,206.96,206.05,206.06,7900.0,206.84,206.96,206.05,206.06,7900.0
2018-03-28 14:50:00,206.11,206.3,205.68,205.72,8100.0,206.11,206.3,205.68,205.72,8100.0
2018-03-28 15:00:00,205.64,205.8,204.72,204.73,7550.0,205.64,205.8,204.72,204.73,7550.0
2018-03-28 15:10:00,204.85,205.36,204.77,205.32,10820.0,204.85,205.36,204.77,205.32,10820.0
2018-03-28 15:20:00,205.41,205.7,205.14,205.61,13797.0,205.41,205.7,205.14,205.61,13797.0
2018-03-28 15:30:00,205.69,205.89,205.16,205.79,18098.0,205.69,205.89,205.16,205.79,18098.0
2018-03-28 15:40:00,205.63,205.83,205.17,205.34,25619.0,205.63,205.83,205.17,205.34,25619.0
2018-03-28 15:50:00,205.38,205.75,204.97,205.12,52966.0,205.38,205.75,204.97,205.12,52966.0
2018-03-29 09:30:00,206.01,207.87,205.0,205.36,16054.0,206.01,207.87,205.0,205.36,16054.0
2018-03-29 09:40:00,204.84,205.66,203.31,205.34,42760.0,204.84,205.66,203.31,205.34,42760.0
2018-03-29 09:50:00,205.42,205.66,205.25,205.47,27592.0,205.42,205.66,205.25,205.47,27592.0
2018-03-29 10:00:00,205.43,205.66,204.75,204.95,55219.0,205.43,205.66,204.75,204.95,55219.0
2018-03-29 10:10:00,204.97,205.66,204.42,204.58,15150.0,204.97,205.66,204.42,204.58,15150.0
2018-03-29 10:20:00,204.78,204.87,204.2,204.5,7500.0,204.78,204.87,204.2,204.5,7500.0
2018-03-29 10:30:00,204.3,205.25,204.18,205.05,12150.0,204.3,205.25,204.18,205.05,12150.0
2018-03-29 10:40:00,205.02,205.19,204.59,204.59,12873.0,205.02,205.19,204.59,204.59,12873.0
2018-03-29 10:50:00,204.7,205.24,204.45,205.24,24589.0,204.7,205.24,204.45,205.24,24589.0
2018-03-29 11:00:00,205.24,205.24,204.58,204.65,14948.0,205.24,205.24,204.58,204.65,14948.0
2018-03-29 11:10:00,204.57,204.69,204.04,204.17,15149.0,204.57,204.69,204.04,204.17,15149.0
2018-03-29 11:20:00,204.1,204.55,204.04,204.31,14240.0,204.1,204.55,204.04,204.31,14240.0
2018-03-29 11:30:00,204.37,204.43,203.98,204.04,13720.0,204.37,204.43,203.98,204.04,13720.0
2018-03-29 11:40:00,204.13,204.76,204.13,204.52,9459.0,204.13,204.76,204.13,204.52,9459.0
2018-03-29 11:50:00,204.6,204.69,204.47,204.6,11510.0,204.6,204.69,204.47,204.6,11510.0
2018-03-29 12:00:00,204.6,204.68,204.08,204.6,8500.0,204.6,204.68,204.08,204.6,8500.0
2018-03-29 12:10:00,204.51,205.0,204.47,204.95,10205.0,204.51,205.0,204.47,204.95,10205.0
2018-03-29 12:20:00,204.94,205.0,204.78,204.97,9699.0,204.94,205.0,204.78,204.97,9699.0
2018-03-29 12:30:00,204.93,205.0,204.56,204.69,7455.0,204.93,205.0,204.56,204.69,7455.0
2018-03-29 12:40:00,204.65,204.7,204.59,204.66,19785.0,204.65,204.7,204.59,204.66,19785.0
2018-03-29 12:50:00,204.7,205.15,204.65,205.03,11141.0,204.7,205.15,204.65,205.03,11141.0
2018-03-29 13:00:00,205.03,205.15,204.44,204.51,8000.0,205.03,205.15,204.44,204.51,8000.0
2018-03-29 13:10:00,204.52,204.92,204.52,204.86,5000.0,204.52,204.92,204.52,204.86,5000.0
2018-03-29 13:20:00,204.86,205.0,204.64,205.0,22475.0,204.86,205.0,204.64,205.0,22475.0
2018-03-29 13:30:00,205.0,205.96,204.97,205.77,16036.0,205.0,205.96,204.97,205.77,16036.0
2018-03-29 13:40:00,205.63,206.19,205.63,206.14,16251.0,205.63,206.19,205.63,206.14,16251.0
2018-03-29 13:50:00,206.09,206.18,205.92,205.98,25655.0,206.09,206.18,205.92,205.98,25655.0
2018-03-29 14:00:00,205.87,205.94,205.74,205.86,6638.0,205.87,205.94,205.74,205.86,6638.0
2018-03-29 14:10:00,205.86,206.13,205.79,206.07,7730.0,205.86,206.13,205.79,206.07,7730.0
2018-03-29 14:20:00,206.0,206.12,205.72,205.81,13298.0,206.0,206.12,205.72,205.81,13298.0
2018-03-29 14:30:00,205.93,206.08,205.9,205.97,13357.0,205.93,206.08,205.9,205.97,13357.0
2018-03-29 14:40:00,205.97,206.08,205.86,206.07,12002.0,205.97,206.08,205.86,206.07,12002.0
2018-03-29 14:50:00,206.01,206.07,205.75,205.83,6909.0,206.01,206.07,205.75,205.83,6909.0
2018-03-29 15:00:00,205.83,205.83,205.56,205.57,20207.0,205.83,205.83,205.56,205.57,20207.0
2018-03-29 15:10:00,205.58,205.58,205.43,205.49,15290.0,205.58,205.58,205.43,205.49,15290.0
2018-03-29 15:20:00,205.48,205.49,205.09,205.32,34343.0,205.48,205.49,205.09,205.32,34343.0
2018-03-29 15:30:00,205.29,205.32,204.99,204.99,43532.0,205.29,205.32,204.99,204.99,43532.0
2018-03-29 15:40:00,204.97,205.0,204.65,205.0,67028.0,204.97,205.0,204.65,205.0,67028.0
2018-03-29 15:50:00,205.0,205.03,203.91,204.26,162897.0,205.0,205.03,203.91,204.26,162897.0
2018-04-02 09:30:00,204.28,205.0,203.88,204.96,14539.0,204.28,205.0,203.88,204.96,14539.0
2018-04-02 09:40:00,205.13,205.39,204.66,204.85,16554.0,205.13,205.39,204.66,204.85,16554.0
2018-04-02 09:50:00,204.86,206.03,204.79,205.76,7500.0,204.86,206.03,204.79,205.76,7500.0
2018-04-02 10:00:00,205.65,205.95,205.31,205.95,12854.0,205.65,205.95,205.31,205.95,12854.0
2018-04-02 10:10:00,206.0,206.33,205.86,206.0,15344.0,206.0,206.33,205.86,206.0,15344.0
2018-04-02 10:20:00,206.2,206.55,205.13,205.36,18563.0,206.2,206.55,205.13,205.36,18563.0
2018-04-02 10:30:00,205.16,205.16,204.37,204.37,6750.0,205.16,205.16,204.37,204.37,6750.0
2018-04-02 10:40:00,204.37,205.05,204.12,205.01,10075.0,204.37,205.05,204.12,205.01,10075.0
2018-04-02 10:50:00,205.06,205.3,204.49,204.63,10431.0,205.06,205.3,204.49,204.63,10431.0
2018-04-02 11:00:00,204.74,204.84,203.44,203.47,10646.0,204.74,204.84,203.44,203.47,10646.0
2018-04-02 11:10:00,203.32,203.32,201.54,201.9,36229.0,203.32,203.32,201.54,201.9,36229.0
2018-04-02 11:20:00,202.06,202.7,201.98,202.55,10957.0,202.06,202.7,201.98,202.55,10957.0
2018-04-02 11:30:00,202.77,202.77,201.66,202.07,20250.0,202.77,202.77,201.66,202.07,20250.0
2018-04-02 11:40:00,202.0,202.0,201.23,201.74,21768.0,202.0,202.0,201.23,201.74,21768.0
2018-04-02 11:50:00,201.59,201.87,201.26,201.76,15110.0,201.59,201.87,201.26,201.76,15110.0
2018-04-02 12:00:00,201.77,202.14,201.25,201.34,48882.0,201.77,202.14,201.25,201.34,48882.0
2018-04-02 12:10:00,201.34,201.34,200.54,201.08,17586.0,201.34,201.34,200.54,201.08,17586.0
2018-04-02 12:20:00,201.08,201.09,200.8,201.06,10457.0,201.08,201.09,200.8,201.06,10457.0
2018-04-02 12:30:00,201.09,201.4,201.02,201.09,7500.0,201.09,201.4,201.02,201.09,7500.0
2018-04-02 12:40:00,201.07,201.52,200.91,200.95,8252.0,201.07,201.52,200.91,200.95,8252.0
2018-04-02 12:50:00,200.89,201.18,200.72,200.95,15149.0,200.89,201.18,200.72,200.95,15149.0
2018-04-02 13:00:00,201.03,201.25,200.92,201.25,8142.0,201.03,201.25,200.92,201.25,8142.0
2018-04-02 13:10:00,201.35,201.66,201.35,201.45,7835.0,201.35,201.66,201.35,201.45,7835.0
2018-04-02 13:20:00,201.46,201.46,201.02,201.03,5704.0,201.46,201.46,201.02,201.03,5704.0
2018-04-02 13:30:00,201.03,201.21,200.9,201.02,5286.0,201.03,201.21,200.9,201.02,5286.0
2018-04-02 13:40:00,201.02,201.08,200.58,200.6,9300.0,201.02,201.08,200.58,200.6,9300.0
2018-04-02 13:50:00,200.64,200.75,199.87,199.98,15863.0,200.64,200.75,199.87,199.98,15863.0
2018-04-02 14:00:00,199.76,200.03,199.15,200.0,14376.0,199.76,200.03,199.15,200.0,14376.0
2018-04-02 14:10:00,199.89,200.74,199.89,200.69,14486.0,199.89,200.74,199.89,200.69,14486.0
2018-04-02 14:20:00,200.7,201.11,200.62,200.77,12382.0,200.7,201.11,200.62,200.77,12382.0
2018-04-02 14:30:00,200.89,201.47,200.67,200.97,15433.0,200.89,201.47,200.67,200.97,15433.0
2018-04-02 14:40:00,201.0,201.19,200.68,201.19,9831.0,201.0,201.19,200.68,201.19,9831.0
2018-04-02 14:50:00,201.17,202.05,201.17,202.03,21501.0,201.17,202.05,201.17,202.03,21501.0
2018-04-02 15:00:00,202.02,202.32,201.69,201.93,16964.0,202.02,202.32,201.69,201.93,16964.0
2018-04-02 15:10:00,201.85,202.78,201.82,202.54,11512.0,201.85,202.78,201.82,202.54,11512.0
2018-04-02 15:20:00,202.58,202.74,201.95,202.28,13000.0,202.58,202.74,201.95,202.28,13000.0
2018-04-02 15:30:00,202.21,202.56,201.99,202.35,20975.0,202.21,202.56,201.99,202.35,20975.0
2018-04-02 15:40:00,202.33,203.16,202.26,202.76,24024.0,202.33,203.16,202.26,202.76,24024.0
2018-04-02 15:50:00,202.98,203.69,202.77,203.12,63280.0,202.98,203.69,202.77,203.12,63280.0
2018-04-03 09:30:00,204.51,205.31,203.49,204.33,16994.0,204.51,205.31,203.49,204.33,16994.0
2018-04-03 09:40:00,204.43,204.56,203.81,204.37,16238.0,204.43,204.56,203.81,204.37,16238.0
2018-04-03 09:50:00,204.22,204.36,203.53,203.88,16535.0,204.22,204.36,203.53,203.88,16535.0
2018-04-03 10:00:00,203.87,204.06,203.53,204.06,10534.0,203.87,204.06,203.53,204.06,10534.0
2018-04-03 10:10:00,204.05,204.5,203.06,203.71,18522.0,204.05,204.5,203.06,203.71,18522.0
2018-04-03 10:20:00,203.71,204.15,203.48,204.15,7621.0,203.71,204.15,203.48,204.15,7621.0
2018-04-03 10:30:00,204.15,205.25,204.1,205.01,29313.0,204.15,205.25,204.1,205.01,29313.0
2018-04-03 10:40:00,204.98,205.21,204.58,204.58,6150.0,204.98,205.21,204.58,204.58,6150.0
2018-04-03 10:50:00,204.72,204.81,203.97,204.26,8967.0,204.72,204.81,203.97,204.26,8967.0
2018-04-03 11:00:00,204.33,205.51,204.33,205.23,12023.0,204.33,205.51,204.33,205.23,12023.0
2018-04-03 11:10:00,205.48,205.56,204.78,205.08,10548.0,205.48,205.56,204.78,205.08,10548.0
2018-04-03 11:20:00,204.82,205.28,204.58,205.06,9404.0,204.82,205.28,204.58,205.06,9404.0
2018-04-03 11:30:00,205.06,205.06,204.17,204.28,11317.0,205.06,205.06,204.17,204.28,11317.0
2018-04-03 11:40:00,204.28,204.57,204.06,204.25,7774.0,204.28,204.57,204.06,204.25,7774.0
2018-04-03 11:50:00,203.82,204.43,203.77,203.89,5405.0,203.82,204.43,203.77,203.89,5405.0
2018-04-03 12:00:00,203.77,204.49,203.77,204.22,3300.0,203.77,204.49,203.77,204.22,3300.0
2018-04-03 12:10:00,204.31,204.85,204.23,204.27,5040.0,204.31,204.85,204.23,204.27,5040.0
2018-04-03 12:20:00,204.24,204.32,203.54,203.84,6899.0,204.24,204.32,203.54,203.84,6899.0
2018-04-03 12:30:00,203.8,204.11,203.79,203.89,17717.0,203.8,204.11,203.79,203.89,17717.0
2018-04-03 12:40:00,203.78,204.31,203.78,203.8,4260.0,203.78,204.31,203.78,203.8,4260.0
2018-04-03 12:50:00,203.92,204.52,203.85,204.48,7945.0,203.92,204.52,203.85,204.48,7945.0
2018-04-03 13:00:00,204.39,204.71,204.2,204.6,12004.0,204.39,204.71,204.2,204.6,12004.0
2018-04-03 13:10:00,204.69,205.0,204.5,204.91,8200.0,204.69,205.0,204.5,204.91,8200.0
2018-04-03 13:20:00,204.99,205.47,204.99,205.23,11533.0,204.99,205.47,204.99,205.23,11533.0
2018-04-03 13:30:00,205.35,205.48,204.89,204.96,8340.0,205.35,205.48,204.89,204.96,8340.0
2018-04-03 13:40:00,205.01,205.04,204.41,204.41,2502.0,205.01,205.04,204.41,204.41,2502.0
2018-04-03 13:50:00,204.36,205.01,204.27,205.01,5108.0,204.36,205.01,204.27,205.01,5108.0
2018-04-03 14:00:00,204.96,204.99,204.47,204.5,5458.0,204.96,204.99,204.47,204.5,5458.0
2018-04-03 14:10:00,204.6,204.69,203.9,203.98,6802.0,204.6,204.69,203.9,203.98,6802.0
2018-04-03 14:20:00,204.02,204.32,204.01,204.08,3757.0,204.02,204.32,204.01,204.08,3757.0
2018-04-03 14:30:00,204.06,204.48,203.84,204.38,17015.0,204.06,204.48,203.84,204.38,17015.0
2018-04-03 14:40:00,204.49,204.84,203.89,204.83,8326.0,204.49,204.84,203.89,204.83,8326.0
2018-04-03 14:50:00,204.67,205.27,204.59,205.16,7317.0,204.67,205.27,204.59,205.16,7317.0
2018-04-03 15:00:00,205.06,205.77,205.06,205.49,13440.0,205.06,205.77,205.06,205.49,13440.0
2018-04-03 15:10:00,205.49,205.88,204.84,205.2,15400.0,205.49,205.88,204.84,205.2,15400.0
2018-04-03 15:20:00,205.33,205.54,205.11,205.42,17328.0,205.33,205.54,205.11,205.42,17328.0
2018-04-03 15:30:00,205.37,205.4,204.39,204.68,17366.0,205.37,205.4,204.39,204.68,17366.0
2018-04-03 15:40:00,204.66,204.82,204.41,204.44,32965.0,204.66,204.82,204.41,204.44,32965.0
2018-04-03 15:50:00,204.44,204.6,204.16,204.34,78943.0,204.44,204.6,204.16,204.34,78943.0
2018-04-04 09:30:00,202.73,204.75,202.73,204.67,37151.0,202.73,204.75,202.73,204.67,37151.0
2018-04-04 09:40:00,204.96,205.13,204.0,204.0,22625.0,204.96,205.13,204.0,204.0,22625.0
2018-04-04 09:50:00,203.8,204.71,203.67,204.0,10730.0,203.8,204.71,203.67,204.0,10730.0
2018-04-04 10:00:00,203.78,204.82,203.6,204.48,11768.0,203.78,204.82,203.6,204.48,11768.0
2018-04-04 10:10:00,204.25,204.48,203.4,204.2,10800.0,204.25,204.48,203.4,204.2,10800.0
2018-04-04 10:20:00,204.05,204.34,203.86,204.15,8173.0,204.05,204.34,203.86,204.15,8173.0
2018-04-04 10:30:00,204.37,204.37,203.61,203.93,7541.0,204.37,204.37,203.61,203.93,7541.0
2018-04-04 10:40:00,203.99,204.67,203.77,204.6,9091.0,203.99,204.67,203.77,204.6,9091.0
2018-04-04 10:50:00,204.6,204.76,204.19,204.27,20100.0,204.6,204.76,204.19,204.27,20100.0
2018-04-04 11:00:00,204.11,204.79,204.11,204.65,6000.0,204.11,204.79,204.11,204.65,6000.0
2018-04-04 11:10:00,204.78,204.78,204.11,204.7,10100.0,204.78,204.78,204.11,204.7,10100.0
2018-04-04 11:20:00,204.57,204.93,204.49,204.93,6610.0,204.57,204.93,204.49,204.93,6610.0
2018-04-04 11:30:00,204.88,205.72,204.81,205.11,28182.0,204.88,205.72,204.81,205.11,28182.0
2018-04-04 11:40:00,205.14,205.53,204.93,205.21,21092.0,205.14,205.53,204.93,205.21,21092.0
2018-04-04 11:50:00,205.09,205.21,204.8,204.92,12303.0,205.09,205.21,204.8,204.92,12303.0
2018-04-04 12:00:00,204.96,205.03,204.51,205.02,23982.0,204.96,205.03,204.51,205.02,23982.0
2018-04-04 12:10:00,205.0,205.0,204.39,204.49,11507.0,205.0,205.0,204.39,204.49,11507.0
2018-04-04 12:20:00,204.41,204.96,204.3,204.85,12143.0,204.41,204.96,204.3,204.85,12143.0
2018-04-04 12:30:00,204.95,205.04,204.59,204.79,13007.0,204.95,205.04,204.59,204.79,13007.0
2018-04-04 12:40:00,204.94,205.22,204.86,205.11,11602.0,204.94,205.22,204.86,205.11,11602.0
2018-04-04 12:50:00,205.11,205.11,204.64,204.89,6325.0,205.11,205.11,204.64,204.89,6325.0
2018-04-04 13:00:00,204.88,205.05,204.71,204.89,14507.0,204.88,205.05,204.71,204.89,14507.0
2018-04-04 13:10:00,204.97,205.16,204.86,205.08,6226.0,204.97,205.16,204.86,205.08,6226.0
2018-04-04 13:20:00,204.99,204.99,204.18,204.35,4900.0,204.99,204.99,204.18,204.35,4900.0
2018-04-04 13:30:00,204.19,204.47,204.06,204.47,4567.0,204.19,204.47,204.06,204.47,4567.0
2018-04-04 13:40:00,204.45,204.73,204.44,204.51,12554.0,204.45,204.73,204.44,204.51,12554.0
2018-04-04 13:50:00,204.51,204.6,204.29,204.44,7829.0,204.51,204.6,204.29,204.44,7829.0
2018-04-04 14:00:00,204.5,205.13,204.43,205.06,6765.0,204.5,205.13,204.43,205.06,6765.0
2018-04-04 14:10:00,205.06,205.38,204.87,205.38,41177.0,205.06,205.38,204.87,205.38,41177.0
2018-04-04 14:20:00,205.31,205.84,205.24,205.68,8965.0,205.31,205.84,205.24,205.68,8965.0
2018-04-04 14:30:00,205.77,205.77,205.46,205.5,6517.0,205.77,205.77,205.46,205.5,6517.0
2018-04-04 14:40:00,205.49,205.96,205.42,205.5,21104.0,205.49,205.96,205.42,205.5,21104.0
2018-04-04 14:50:00,205.55,205.68,205.34,205.53,12593.0,205.55,205.68,205.34,205.53,12593.0
2018-04-04 15:00:00,205.57,206.12,205.53,206.12,13437.0,205.57,206.12,205.53,206.12,13437.0
2018-04-04 15:10:00,206.13,206.89,205.92,206.73,22823.0,206.13,206.89,205.92,206.73,22823.0
2018-04-04 15:20:00,206.72,207.19,206.44,206.5,24839.0,206.72,207.19,206.44,206.5,24839.0
2018-04-04 15:30:00,206.46,206.52,206.16,206.43,32288.0,206.46,206.52,206.16,206.43,32288.0
2018-04-04 15:40:00,206.31,206.5,206.08,206.3,35500.0,206.31,206.5,206.08,206.3,35500.0
2018-04-04 15:50:00,206.33,206.71,206.2,206.31,118330.0,206.33,206.71,206.2,206.31,118330.0
2018-04-05 09:30:00,207.84,208.3,207.01,207.05,20106.0,207.84,208.3,207.01,207.05,20106.0
2018-04-05 09:40:00,207.02,207.02,206.08,206.53,7333.0,207.02,207.02,206.08,206.53,7333.0
2018-04-05 09:50:00,206.43,207.77,206.39,207.41,14646.0,206.43,207.77,206.39,207.41,14646.0
2018-04-05 10:00:00,207.41,207.66,206.11,206.36,30483.0,207.41,207.66,206.11,206.36,30483.0
2018-04-05 10:10:00,206.36,206.57,206.1,206.15,20513.0,206.36,206.57,206.1,206.15,20513.0
2018-04-05 10:20:00,206.14,206.32,205.54,205.82,13626.0,206.14,206.32,205.54,205.82,13626.0
2018-04-05 10:30:00,205.69,206.11,205.58,205.8,13562.0,205.69,206.11,205.58,205.8,13562.0
2018-04-05 10:40:00,205.8,205.87,205.17,205.31,11337.0,205.8,205.87,205.17,205.31,11337.0
2018-04-05 10:50:00,205.31,205.55,205.0,205.05,16590.0,205.31,205.55,205.0,205.05,16590.0
2018-04-05 11:00:00,204.91,205.24,204.87,205.13,13131.0,204.91,205.24,204.87,205.13,13131.0
2018-04-05 11:10:00,205.23,205.62,204.93,205.35,59309.0,205.23,205.62,204.93,205.35,59309.0
2018-04-05 11:20:00,205.3,205.63,205.0,205.0,35355.0,205.3,205.63,205.0,205.0,35355.0
2018-04-05 11:30:00,205.03,205.61,205.03,205.19,52440.0,205.03,205.61,205.03,205.19,52440.0
2018-04-05 11:40:00,205.2,206.2,205.09,206.12,28300.0,205.2,206.2,205.09,206.12,28300.0
2018-04-05 11:50:00,206.13,206.76,206.12,206.63,5600.0,206.13,206.76,206.12,206.63,5600.0
2018-04-05 12:00:00,206.64,206.97,206.6,206.93,7047.0,206.64,206.97,206.6,206.93,7047.0
2018-04-05 12:10:00,206.99,207.12,206.66,206.96,4671.0,206.99,207.12,206.66,206.96,4671.0
2018-04-05 12:20:00,207.13,207.13,206.62,207.0,8680.0,207.13,207.13,206.62,207.0,8680.0
2018-04-05 12:30:00,207.08,207.19,206.44,206.85,12619.0,207.08,207.19,206.44,206.85,12619.0
2018-04-05 12:40:00,207.02,207.25,206.92,206.92,7338.0,207.02,207.25,206.92,206.92,7338.0
2018-04-05 12:50:00,207.01,207.29,206.77,207.09,4258.0,207.01,207.29,206.77,207.09,4258.0
2018-04-05 13:00:00,207.18,207.39,206.9,206.9,3200.0,207.18,207.39,206.9,206.9,3200.0
2018-04-05 13:10:00,206.9,207.1,206.8,206.83,5122.0,206.9,207.1,206.8,206.83,5122.0
2018-04-05 13:20:00,206.81,206.81,206.33,206.66,2900.0,206.81,206.81,206.33,206.66,2900.0
2018-04-05 13:30:00,206.73,207.15,206.49,206.73,3200.0,206.73,207.15,206.49,206.73,3200.0
2018-04-05 13:40:00,206.7,206.73,206.27,206.47,3200.0,206.7,206.73,206.27,206.47,3200.0
2018-04-05 13:50:00,206.39,206.9,206.35,206.88,2606.0,206.39,206.9,206.35,206.88,2606.0
2018-04-05 14:00:00,206.9,207.17,206.9,206.93,8150.0,206.9,207.17,206.9,206.93,8150.0
2018-04-05 14:10:00,207.06,207.11,206.74,207.06,8828.0,207.06,207.11,206.74,207.06,8828.0
2018-04-05 14:20:00,207.07,207.13,206.74,207.0,21781.0,207.07,207.13,206.74,207.0,21781.0
2018-04-05 14:30:00,207.0,207.35,206.98,207.22,22466.0,207.0,207.35,206.98,207.22,22466.0
2018-04-05 14:40:00,207.23,207.44,207.05,207.21,23370.0,207.23,207.44,207.05,207.21,23370.0
2018-04-05 14:50:00,207.22,207.36,206.96,206.96,18638.0,207.22,207.36,206.96,206.96,18638.0
2018-04-05 15:00:00,207.0,208.1,206.9,207.93,21480.0,207.0,208.1,206.9,207.93,21480.0
2018-04-05 15:10:00,208.0,208.37,207.77,207.77,20734.0,208.0,208.37,207.77,207.77,20734.0
2018-04-05 15:20:00,207.84,207.93,207.42,207.59,9294.0,207.84,207.93,207.42,207.59,9294.0
2018-04-05 15:30:00,207.62,207.64,206.58,206.75,13443.0,207.62,207.64,206.58,206.75,13443.0
2018-04-05 15:40:00,206.84,207.15,206.65,207.08,41055.0,206.84,207.15,206.65,207.08,41055.0
2018-04-05 15:50:00,207.1,207.5,206.91,206.92,62913.0,207.1,207.5,206.91,206.92,62913.0
2018-04-06 09:30:00,206.31,208.64,205.87,208.64,25801.0,206.31,208.64,205.87,208.64,25801.0
2018-04-06 09:40:00,208.33,209.44,208.22,209.42,32521.0,208.33,209.44,208.22,209.42,32521.0
2018-04-06 09:50:00,209.8,211.08,209.73,210.75,51544.0,209.8,211.08,209.73,210.75,51544.0
2018-04-06 10:00:00,210.68,211.6,209.01,211.24,72448.0,210.68,211.6,209.01,211.24,72448.0
2018-04-06 10:10:00,211.24,213.09,210.51,213.01,81457.0,211.24,213.09,210.51,213.01,81457.0
2018-04-06 10:20:00,213.14,213.31,211.17,211.17,29711.0,213.14,213.31,211.17,211.17,29711.0
2018-04-06 10:30:00,211.15,212.2,210.67,210.67,21477.0,211.15,212.2,210.67,210.67,21477.0
2018-04-06 10:40:00,210.86,211.16,209.75,209.84,17600.0,210.86,211.16,209.75,209.84,17600.0
2018-04-06 10:50:00,209.73,210.16,209.07,209.93,11203.0,209.73,210.16,209.07,209.93,11203.0
2018-04-06 11:00:00,210.06,210.07,209.28,209.86,13063.0,210.06,210.07,209.28,209.86,13063.0
2018-04-06 11:10:00,209.9,210.28,209.36,210.18,16732.0,209.9,210.28,209.36,210.18,16732.0
2018-04-06 11:20:00,210.18,210.33,209.66,210.28,25933.0,210.18,210.33,209.66,210.28,25933.0
2018-04-06 11:30:00,210.33,210.99,210.02,210.28,17867.0,210.33,210.99,210.02,210.28,17867.0
2018-04-06 11:40:00,210.4,210.49,209.71,209.92,13500.0,210.4,210.49,209.71,209.92,13500.0
2018-04-06 11:50:00,209.92,210.21,209.6,210.04,13700.0,209.92,210.21,209.6,210.04,13700.0
2018-04-06 12:00:00,210.08,210.62,209.94,210.58,15726.0,210.08,210.62,209.94,210.58,15726.0
2018-04-06 12:10:00,210.58,210.85,210.5,210.52,23691.0,210.58,210.85,210.5,210.52,23691.0
2018-04-06 12:20:00,210.38,210.64,210.2,210.29,7400.0,210.38,210.64,210.2,210.29,7400.0
2018-04-06 12:30:00,210.22,210.33,209.86,209.97,8411.0,210.22,210.33,209.86,209.97,8411.0
2018-04-06 12:40:00,210.07,210.13,209.84,210.0,13459.0,210.07,210.13,209.84,210.0,13459.0
2018-04-06 12:50:00,210.02,210.03,209.42,210.02,5338.0,210.02,210.03,209.42,210.02,5338.0
2018-04-06 13:00:00,210.02,210.03,209.32,209.44,9400.0,210.02,210.03,209.32,209.44,9400.0
2018-04-06 13:10:00,209.24,209.34,208.71,208.77,6210.0,209.24,209.34,208.71,208.77,6210.0
2018-04-06 13:20:00,208.7,209.03,208.48,209.03,6095.0,208.7,209.03,208.48,209.03,6095.0
2018-04-06 13:30:00,208.89,209.07,208.08,208.19,7427.0,208.89,209.07,208.08,208.19,7427.0
2018-04-06 13:40:00,208.19,208.4,207.8,207.8,6000.0,208.19,208.4,207.8,207.8,6000.0
2018-04-06 13:50:00,207.76,207.76,207.02,207.02,8570.0,207.76,207.76,207.02,207.02,8570.0
2018-04-06 14:00:00,207.04,207.23,206.46,206.62,9400.0,207.04,207.23,206.46,206.62,9400.0
2018-04-06 14:10:00,206.75,206.9,206.48,206.51,11853.0,206.75,206.9,206.48,206.51,11853.0
2018-04-06 14:20:00,206.63,207.1,206.62,207.09,7281.0,206.63,207.1,206.62,207.09,7281.0
2018-04-06 14:30:00,207.1,207.49,206.63,206.63,16346.0,207.1,207.49,206.63,206.63,16346.0
2018-04-06 14:40:00,206.5,206.64,206.02,206.22,12480.0,206.5,206.64,206.02,206.22,12480.0
2018-04-06 14:50:00,206.09,206.09,205.48,205.66,10250.0,206.09,206.09,205.48,205.66,10250.0
2018-04-06 15:00:00,205.68,206.84,205.68,206.84,24751.0,205.68,206.84,205.68,206.84,24751.0
2018-04-06 15:10:00,206.76,207.78,206.66,207.27,18503.0,206.76,207.78,206.66,207.27,18503.0
2018-04-06 15:20:00,207.19,208.03,207.02,207.83,28802.0,207.19,208.03,207.02,207.83,28802.0
2018-04-06 15:30:00,207.92,208.28,207.5,208.18,33385.0,207.92,208.28,207.5,208.18,33385.0
2018-04-06 15:40:00,208.19,208.7,208.06,208.14,61425.0,208.19,208.7,208.06,208.14,61425.0
2018-04-06 15:50:00,208.15,209.25,208.13,208.26,95659.0,208.15,209.25,208.13,208.26,95659.0
2018-04-09 09:30:00,208.29,209.02,206.16,206.48,12660.0,208.29,209.02,206.16,206.48,12660.0
2018-04-09 09:40:00,206.5,207.22,206.2,206.6,10195.0,206.5,207.22,206.2,206.6,10195.0
2018-04-09 09:50:00,206.89,209.19,206.89,208.84,16565.0,206.89,209.19,206.89,208.84,16565.0
2018-04-09 10:00:00,208.94,209.51,208.71,209.44,46710.0,208.94,209.51,208.71,209.44,46710.0
2018-04-09 10:10:00,209.5,209.88,208.89,208.89,23770.0,209.5,209.88,208.89,208.89,23770.0
2018-04-09 10:20:00,208.51,209.4,208.41,209.26,24209.0,208.51,209.4,208.41,209.26,24209.0
2018-04-09 10:30:00,209.26,210.56,209.25,210.39,17140.0,209.26,210.56,209.25,210.39,17140.0
2018-04-09 10:40:00,210.56,212.0,210.4,211.86,24603.0,210.56,212.0,210.4,211.86,24603.0
2018-04-09 10:50:00,211.86,211.96,211.28,211.65,25995.0,211.86,211.96,211.28,211.65,25995.0
2018-04-09 11:00:00,211.7,212.18,211.48,211.98,28553.0,211.7,212.18,211.48,211.98,28553.0
2018-04-09 11:10:00,212.0,212.1,211.33,211.68,18016.0,212.0,212.1,211.33,211.68,18016.0
2018-04-09 11:20:00,211.69,212.35,211.66,212.33,37803.0,211.69,212.35,211.66,212.33,37803.0
2018-04-09 11:30:00,212.38,212.96,212.37,212.92,7919.0,212.38,212.96,212.37,212.92,7919.0
2018-04-09 11:40:00,212.91,213.1,212.68,212.86,12268.0,212.91,213.1,212.68,212.86,12268.0
2018-04-09 11:50:00,212.74,213.5,212.58,213.0,25676.0,212.74,213.5,212.58,213.0,25676.0
2018-04-09 12:00:00,212.94,213.31,212.88,213.31,11760.0,212.94,213.31,212.88,213.31,11760.0
2018-04-09 12:10:00,213.42,213.54,213.12,213.16,9534.0,213.42,213.54,213.12,213.16,9534.0
2018-04-09 12:20:00,213.22,213.26,212.77,212.77,13432.0,213.22,213.26,212.77,212.77,13432.0
2018-04-09 12:30:00,212.67,212.72,212.03,212.12,16789.0,212.67,212.72,212.03,212.12,16789.0
2018-04-09 12:40:00,212.11,212.81,212.11,212.81,10325.0,212.11,212.81,212.11,212.81,10325.0
2018-04-09 12:50:00,212.86,213.0,212.36,212.65,8425.0,212.86,213.0,212.36,212.65,8425.0
2018-04-09 13:00:00,212.74,213.35,212.74,213.34,12543.0,212.74,213.35,212.74,213.34,12543.0
2018-04-09 13:10:00,213.35,213.71,213.15,213.52,24632.0,213.35,213.71,213.15,213.52,24632.0
2018-04-09 13:20:00,213.52,213.69,213.18,213.62,8248.0,213.52,213.69,213.18,213.62,8248.0
2018-04-09 13:30:00,213.57,214.2,213.55,214.1,27237.0,213.57,214.2,213.55,214.1,27237.0
2018-04-09 13:40:00,214.14,214.58,214.12,214.33,23418.0,214.14,214.58,214.12,214.33,23418.0
2018-04-09 13:50:00,214.33,214.59,214.27,214.35,15849.0,214.33,214.59,214.27,214.35,15849.0
2018-04-09 14:00:00,214.46,214.58,213.84,214.02,21955.0,214.46,214.58,213.84,214.02,21955.0
2018-04-09 14:10:00,214.03,214.18,213.36,214.12,22532.0,214.03,214.18,213.36,214.12,22532.0
2018-04-09 14:20:00,214.27,214.57,214.22,214.46,21770.0,214.27,214.57,214.22,214.46,21770.0
2018-04-09 14:30:00,214.39,214.42,213.63,213.69,11144.0,214.39,214.42,213.63,213.69,11144.0
2018-04-09 14:40:00,213.73,214.16,213.42,214.15,21195.0,213.73,214.16,213.42,214.15,21195.0
2018-04-09 14:50:00,214.11,214.18,213.9,214.03,13798.0,214.11,214.18,213.9,214.03,13798.0
2018-04-09 15:00:00,214.05,214.21,213.83,214.16,17845.0,214.05,214.21,213.83,214.16,17845.0
2018-04-09 15:10:00,214.15,214.17,213.4,213.44,14979.0,214.15,214.17,213.4,213.44,14979.0
2018-04-09 15:20:00,213.44,213.44,212.99,213.16,25076.0,213.44,213.44,212.99,213.16,25076.0
2018-04-09 15:30:00,213.14,213.14,212.47,212.61,25553.0,213.14,213.14,212.47,212.61,25553.0
2018-04-09 15:40:00,212.57,212.61,212.18,212.39,100209.0,212.57,212.61,212.18,212.39,100209.0
2018-04-09 15:50:00,212.29,212.42,211.78,212.15,125799.0,212.29,212.42,211.78,212.15,125799.0
2018-04-10 09:30:00,217.5,218.29,216.67,217.92,92544.0,217.5,218.29,216.67,217.92,92544.0
2018-04-10 09:40:00,218.0,220.5,217.93,219.68,120647.0,218.0,220.5,217.93,219.68,120647.0
2018-04-10 09:50:00,219.53,221.71,219.25,220.09,109471.0,219.53,221.71,219.25,220.09,109471.0
2018-04-10 10:00:00,220.28,220.48,218.79,218.81,67248.0,220.28,220.48,218.79,218.81,67248.0
2018-04-10 10:10:00,218.86,220.35,218.21,220.26,23927.0,218.86,220.35,218.21,220.26,23927.0
2018-04-10 10:20:00,220.23,220.46,219.45,219.75,19346.0,220.23,220.46,219.45,219.75,19346.0
2018-04-10 10:30:00,219.75,220.22,219.41,220.15,18148.0,219.75,220.22,219.41,220.15,18148.0
2018-04-10 10:40:00,220.23,220.79,220.18,220.79,15693.0,220.23,220.79,220.18,220.79,15693.0
2018-04-10 10:50:00,220.72,221.14,220.58,220.59,30309.0,220.72,221.14,220.58,220.59,30309.0
2018-04-10 11:00:00,220.71,221.0,220.61,220.83,27847.0,220.71,221.0,220.61,220.83,27847.0
2018-04-10 11:10:00,220.91,220.92,219.93,220.37,34931.0,220.91,220.92,219.93,220.37,34931.0
2018-04-10 11:20:00,220.39,220.98,220.39,220.53,19559.0,220.39,220.98,220.39,220.53,19559.0
2018-04-10 11:30:00,220.64,221.03,220.52,220.82,28978.0,220.64,221.03,220.52,220.82,28978.0
2018-04-10 11:40:00,220.83,221.12,219.73,220.33,36041.0,220.83,221.12,219.73,220.33,36041.0
2018-04-10 11:50:00,220.29,220.32,219.78,220.17,23063.0,220.29,220.32,219.78,220.17,23063.0
2018-04-10 12:00:00,220.31,220.49,219.83,220.02,16597.0,220.31,220.49,219.83,220.02,16597.0
2018-04-10 12:10:00,220.11,220.21,219.53,219.8,16000.0,220.11,220.21,219.53,219.8,16000.0
2018-04-10 12:20:00,219.75,220.06,219.0,219.38,17913.0,219.75,220.06,219.0,219.38,17913.0
2018-04-10 12:30:00,219.41,220.36,219.3,220.2,18480.0,219.41,220.36,219.3,220.2,18480.0
2018-04-10 12:40:00,220.13,220.35,219.88,220.08,17241.0,220.13,220.35,219.88,220.08,17241.0
2018-04-10 12:50:00,220.04,220.43,219.75,220.41,14696.0,220.04,220.43,219.75,220.41,14696.0
2018-04-10 13:00:00,220.4,221.42,220.3,221.24,42323.0,220.4,221.42,220.3,221.24,42323.0
2018-04-10 13:10:00,221.32,221.65,220.91,221.46,28531.0,221.32,221.65,220.91,221.46,28531.0
2018-04-10 13:20:00,221.51,221.56,220.76,221.01,18101.0,221.51,221.56,220.76,221.01,18101.0
2018-04-10 13:30:00,221.04,221.14,220.56,220.56,34764.0,221.04,221.14,220.56,220.56,34764.0
2018-04-10 13:40:00,220.57,220.57,220.12,220.25,12532.0,220.57,220.57,220.12,220.25,12532.0
2018-04-10 13:50:00,220.25,220.85,220.2,220.61,17416.0,220.25,220.85,220.2,220.61,17416.0
2018-04-10 14:00:00,220.93,221.14,220.56,221.12,15293.0,220.93,221.14,220.56,221.12,15293.0
2018-04-10 14:10:00,221.1,221.2,220.81,221.0,11022.0,221.1,221.2,220.81,221.0,11022.0
2018-04-10 14:20:00,221.01,221.19,220.88,220.99,30506.0,221.01,221.19,220.88,220.99,30506.0
2018-04-10 14:30:00,220.98,221.15,220.59,221.14,26875.0,220.98,221.15,220.59,221.14,26875.0
2018-04-10 14:40:00,221.11,221.63,220.9,221.03,31456.0,221.11,221.63,220.9,221.03,31456.0
2018-04-10 14:50:00,221.12,221.63,221.01,221.61,35927.0,221.12,221.63,221.01,221.61,35927.0
2018-04-10 15:00:00,221.61,221.73,220.79,221.08,23170.0,221.61,221.73,220.79,221.08,23170.0
2018-04-10 15:10:00,221.12,221.16,220.7,220.84,21102.0,221.12,221.16,220.7,220.84,21102.0
2018-04-10 15:20:00,220.86,221.12,220.31,221.06,25772.0,220.86,221.12,220.31,221.06,25772.0
2018-04-10 15:30:00,221.03,221.12,220.56,220.89,26632.0,221.03,221.12,220.56,220.89,26632.0
2018-04-10 15:40:00,220.96,221.06,220.58,220.99,39657.0,220.96,221.06,220.58,220.99,39657.0
2018-04-10 15:50:00,220.96,221.15,220.54,221.07,103771.0,220.96,221.15,220.54,221.07,103771.0
2018-04-11 09:30:00,219.2,221.08,218.85,219.9,39140.0,219.2,221.08,218.85,219.9,39140.0
2018-04-11 09:40:00,219.68,220.66,219.61,220.28,17814.0,219.68,220.66,219.61,220.28,17814.0
2018-04-11 09:50:00,220.42,221.41,220.42,221.26,20782.0,220.42,221.41,220.42,221.26,20782.0
2018-04-11 10:00:00,221.44,221.44,220.6,220.7,23026.0,221.44,221.44,220.6,220.7,23026.0
2018-04-11 10:10:00,220.71,220.79,219.95,220.02,17192.0,220.71,220.79,219.95,220.02,17192.0
2018-04-11 10:20:00,220.01,220.06,219.54,219.73,21375.0,220.01,220.06,219.54,219.73,21375.0
2018-04-11 10:30:00,219.69,219.98,219.64,219.98,24211.0,219.69,219.98,219.64,219.98,24211.0
2018-04-11 10:40:00,219.96,220.22,219.95,219.99,22411.0,219.96,220.22,219.95,219.99,22411.0
2018-04-11 10:50:00,220.03,220.04,217.97,217.97,21654.0,220.03,220.04,217.97,217.97,21654.0
2018-04-11 11:00:00,218.0,218.56,217.79,218.32,14499.0,218.0,218.56,217.79,218.32,14499.0
2018-04-11 11:10:00,218.4,218.53,217.12,217.22,14051.0,218.4,218.53,217.12,217.22,14051.0
2018-04-11 11:20:00,217.23,218.67,217.03,218.01,22609.0,217.23,218.67,217.03,218.01,22609.0
2018-04-11 11:30:00,218.01,218.09,217.63,217.88,5648.0,218.01,218.09,217.63,217.88,5648.0
2018-04-11 11:40:00,217.85,218.13,217.48,218.02,18273.0,217.85,218.13,217.48,218.02,18273.0
2018-04-11 11:50:00,218.03,218.64,218.02,218.43,10875.0,218.03,218.64,218.02,218.43,10875.0
2018-04-11 12:00:00,218.39,218.62,217.85,217.86,16325.0,218.39,218.62,217.85,217.86,16325.0
2018-04-11 12:10:00,217.86,218.08,217.6,217.61,9236.0,217.86,218.08,217.6,217.61,9236.0
2018-04-11 12:20:00,217.62,217.81,217.51,217.77,10534.0,217.62,217.81,217.51,217.77,10534.0
2018-04-11 12:30:00,217.87,217.91,217.0,217.0,6100.0,217.87,217.91,217.0,217.0,6100.0
2018-04-11 12:40:00,217.13,217.67,216.8,217.64,16956.0,217.13,217.67,216.8,217.64,16956.0
2018-04-11 12:50:00,217.71,218.03,217.39,217.48,7309.0,217.71,218.03,217.39,217.48,7309.0
2018-04-11 13:00:00,217.56,217.8,217.41,217.57,15697.0,217.56,217.8,217.41,217.57,15697.0
2018-04-11 13:10:00,217.58,217.58,216.62,216.63,16630.0,217.58,217.58,216.62,216.63,16630.0
2018-04-11 13:20:00,216.63,216.95,216.44,216.48,9974.0,216.63,216.95,216.44,216.48,9974.0
2018-04-11 13:30:00,216.55,216.55,215.92,216.21,15779.0,216.55,216.55,215.92,216.21,15779.0
2018-04-11 13:40:00,216.19,216.19,215.85,216.19,18713.0,216.19,216.19,215.85,216.19,18713.0
2018-04-11 13:50:00,216.14,216.43,215.96,216.05,10789.0,216.14,216.43,215.96,216.05,10789.0
2018-04-11 14:00:00,215.93,216.03,215.75,215.77,6264.0,215.93,216.03,215.75,215.77,6264.0
2018-04-11 14:10:00,215.75,215.78,215.46,215.73,12423.0,215.75,215.78,215.46,215.73,12423.0
2018-04-11 14:20:00,215.7,215.78,215.24,215.26,15347.0,215.7,215.78,215.24,215.26,15347.0
2018-04-11 14:30:00,215.2,215.35,214.93,214.96,12799.0,215.2,215.35,214.93,214.96,12799.0
2018-04-11 14:40:00,215.0,215.24,214.83,214.85,12089.0,215.0,215.24,214.83,214.85,12089.0
2018-04-11 14:50:00,214.8,215.29,214.69,215.29,10883.0,214.8,215.29,214.69,215.29,10883.0
2018-04-11 15:00:00,215.35,215.49,214.56,214.56,14931.0,215.35,215.49,214.56,214.56,14931.0
2018-04-11 15:10:00,214.53,214.61,213.87,214.15,27427.0,214.53,214.61,213.87,214.15,27427.0
2018-04-11 15:20:00,214.14,214.16,213.64,213.71,30705.0,214.14,214.16,213.64,213.71,30705.0
2018-04-11 15:30:00,213.68,213.72,213.36,213.62,67791.0,213.68,213.72,213.36,213.62,67791.0
2018-04-11 15:40:00,213.63,213.65,213.39,213.47,78681.0,213.63,213.65,213.39,213.47,78681.0
2018-04-11 15:50:00,213.45,213.49,213.0,213.3,137225.0,213.45,213.49,213.0,213.3,137225.0
2018-04-12 09:30:00,214.17,214.77,212.39,212.9,31810.0,214.17,214.77,212.39,212.9,31810.0
2018-04-12 09:40:00,212.89,214.24,212.66,213.74,11788.0,212.89,214.24,212.66,213.74,11788.0
2018-04-12 09:50:00,213.79,214.74,213.32,214.44,15885.0,213.79,214.74,213.32,214.44,15885.0
2018-04-12 10:00:00,214.34,216.38,214.28,216.17,28097.0,214.34,216.38,214.28,216.17,28097.0
2018-04-12 10:10:00,216.09,216.63,215.83,216.28,18184.0,216.09,216.63,215.83,216.28,18184.0
2018-04-12 10:20:00,216.14,216.68,215.2,216.66,17837.0,216.14,216.68,215.2,216.66,17837.0
2018-04-12 10:30:00,216.57,216.67,216.23,216.25,27109.0,216.57,216.67,216.23,216.25,27109.0
2018-04-12 10:40:00,216.34,216.58,215.76,216.25,25078.0,216.34,216.58,215.76,216.25,25078.0
2018-04-12 10:50:00,216.16,216.16,215.84,215.98,8150.0,216.16,216.16,215.84,215.98,8150.0
2018-04-12 11:00:00,215.91,216.52,215.56,216.41,15388.0,215.91,216.52,215.56,216.41,15388.0
2018-04-12 11:10:00,216.43,217.5,216.43,217.5,19987.0,216.43,217.5,216.43,217.5,19987.0
2018-04-12 11:20:00,217.5,217.89,217.0,217.34,19299.0,217.5,217.89,217.0,217.34,19299.0
2018-04-12 11:30:00,217.34,218.2,217.34,217.85,20937.0,217.34,218.2,217.34,217.85,20937.0
2018-04-12 11:40:00,217.79,217.88,217.17,217.29,10567.0,217.79,217.88,217.17,217.29,10567.0
2018-04-12 11:50:00,217.28,217.35,216.97,217.3,5472.0,217.28,217.35,216.97,217.3,5472.0
2018-04-12 12:00:00,217.3,217.61,217.26,217.4,15308.0,217.3,217.61,217.26,217.4,15308.0
2018-04-12 12:10:00,217.35,217.35,216.35,216.79,7158.0,217.35,217.35,216.35,216.79,7158.0
2018-04-12 12:20:00,216.76,217.27,216.57,217.27,7350.0,216.76,217.27,216.57,217.27,7350.0
2018-04-12 12:30:00,217.27,217.51,217.16,217.5,12727.0,217.27,217.51,217.16,217.5,12727.0
2018-04-12 12:40:00,217.43,217.73,216.9,216.99,11708.0,217.43,217.73,216.9,216.99,11708.0
2018-04-12 12:50:00,216.99,217.15,216.7,217.0,10033.0,216.99,217.15,216.7,217.0,10033.0
2018-04-12 13:00:00,216.99,217.92,216.98,217.92,22714.0,216.99,217.92,216.98,217.92,22714.0
2018-04-12 13:10:00,217.93,218.1,217.73,217.74,24278.0,217.93,218.1,217.73,217.74,24278.0
2018-04-12 13:20:00,217.74,217.78,217.15,217.26,6933.0,217.74,217.78,217.15,217.26,6933.0
2018-04-12 13:30:00,217.08,217.63,217.02,217.63,14340.0,217.08,217.63,217.02,217.63,14340.0
2018-04-12 13:40:00,217.56,218.25,217.56,218.1,21525.0,217.56,218.25,217.56,218.1,21525.0
2018-04-12 13:50:00,218.18,218.26,217.86,218.06,11774.0,218.18,218.26,217.86,218.06,11774.0
2018-04-12 14:00:00,217.99,218.2,217.57,217.69,15928.0,217.99,218.2,217.57,217.69,15928.0
2018-04-12 14:10:00,217.71,218.24,217.71,218.12,10606.0,217.71,218.24,217.71,218.12,10606.0
2018-04-12 14:20:00,218.2,218.5,218.1,218.25,13925.0,218.2,218.5,218.1,218.25,13925.0
2018-04-12 14:30:00,218.25,218.55,218.2,218.26,12294.0,218.25,218.55,218.2,218.26,12294.0
2018-04-12 14:40:00,218.2,218.45,217.86,218.24,14755.0,218.2,218.45,217.86,218.24,14755.0
2018-04-12 14:50:00,218.24,218.43,217.83,217.83,11181.0,218.24,218.43,217.83,217.83,11181.0
2018-04-12 15:00:00,217.88,217.97,217.48,217.68,20104.0,217.88,217.97,217.48,217.68,20104.0
2018-04-12 15:10:00,217.68,218.21,217.68,218.08,17023.0,217.68,218.21,217.68,218.08,17023.0
2018-04-12 15:20:00,218.04,218.33,217.84,218.24,19422.0,218.04,218.33,217.84,218.24,19422.0
2018-04-12 15:30:00,218.2,218.78,218.2,218.62,33761.0,218.2,218.78,218.2,218.62,33761.0
2018-04-12 15:40:00,218.66,218.7,217.71,217.75,46954.0,218.66,218.7,217.71,217.75,46954.0
2018-04-12 15:50:00,217.75,218.15,217.75,217.81,103685.0,217.75,218.15,217.75,217.81,103685.0
2018-04-13 09:30:00,219.75,221.49,219.26,221.2,54923.0,219.75,221.49,219.26,221.2,54923.0
2018-04-13 09:40:00,221.21,223.14,220.3,222.15,57613.0,221.21,223.14,220.3,222.15,57613.0
2018-04-13 09:50:00,222.35,223.05,221.66,221.95,31911.0,222.35,223.05,221.66,221.95,31911.0
2018-04-13 10:00:00,221.84,222.05,220.34,220.44,40755.0,221.84,222.05,220.34,220.44,40755.0
2018-04-13 10:10:00,220.29,220.31,218.25,219.16,56290.0,220.29,220.31,218.25,219.16,56290.0
2018-04-13 10:20:00,219.24,219.94,218.6,219.38,37043.0,219.24,219.94,218.6,219.38,37043.0
2018-04-13 10:30:00,219.43,220.27,219.15,220.07,19564.0,219.43,220.27,219.15,220.07,19564.0
2018-04-13 10:40:00,220.16,220.17,219.55,220.17,24854.0,220.16,220.17,219.55,220.17,24854.0
2018-04-13 10:50:00,220.33,220.94,219.78,219.92,16199.0,220.33,220.94,219.78,219.92,16199.0
2018-04-13 11:00:00,219.7,220.3,219.59,220.3,19524.0,219.7,220.3,219.59,220.3,19524.0
2018-04-13 11:10:00,220.37,220.79,219.97,220.72,12476.0,220.37,220.79,219.97,220.72,12476.0
2018-04-13 11:20:00,220.61,221.28,220.6,220.83,16900.0,220.61,221.28,220.6,220.83,16900.0
2018-04-13 11:30:00,220.67,220.78,219.97,219.97,10953.0,220.67,220.78,219.97,219.97,10953.0
2018-04-13 11:40:00,219.97,220.69,219.97,220.28,9165.0,219.97,220.69,219.97,220.28,9165.0
2018-04-13 11:50:00,220.13,220.91,220.08,220.73,8438.0,220.13,220.91,220.08,220.73,8438.0
2018-04-13 12:00:00,220.72,220.79,220.38,220.75,14836.0,220.72,220.79,220.38,220.75,14836.0
2018-04-13 12:10:00,220.83,220.93,220.45,220.88,23956.0,220.83,220.93,220.45,220.88,23956.0
2018-04-13 12:20:00,220.84,221.23,220.72,221.23,19825.0,220.84,221.23,220.72,221.23,19825.0
2018-04-13 12:30:00,221.19,221.19,220.95,221.13,27806.0,221.19,221.19,220.95,221.13,27806.0
2018-04-13 12:40:00,221.05,221.1,220.61,220.83,16310.0,221.05,221.1,220.61,220.83,16310.0
2018-04-13 12:50:00,220.83,221.64,220.72,221.5,23073.0,220.83,221.64,220.72,221.5,23073.0
2018-04-13 13:00:00,221.5,221.79,221.47,221.7,17800.0,221.5,221.79,221.47,221.7,17800.0
2018-04-13 13:10:00,221.7,222.43,221.28,221.34,33766.0,221.7,222.43,221.28,221.34,33766.0
2018-04-13 13:20:00,221.4,222.27,221.34,222.15,29059.0,221.4,222.27,221.34,222.15,29059.0
2018-04-13 13:30:00,222.23,222.69,222.0,222.31,29568.0,222.23,222.69,222.0,222.31,29568.0
2018-04-13 13:40:00,222.45,222.52,221.71,221.8,17207.0,222.45,222.52,221.71,221.8,17207.0
2018-04-13 13:50:00,221.77,221.97,221.49,221.59,19128.0,221.77,221.97,221.49,221.59,19128.0
2018-04-13 14:00:00,221.54,222.25,221.49,222.16,17258.0,221.54,222.25,221.49,222.16,17258.0
2018-04-13 14:10:00,222.15,222.2,221.85,222.03,24110.0,222.15,222.2,221.85,222.03,24110.0
2018-04-13 14:20:00,222.03,222.1,221.69,221.99,15000.0,222.03,222.1,221.69,221.99,15000.0
2018-04-13 14:30:00,221.96,222.33,221.45,221.59,27794.0,221.96,222.33,221.45,221.59,27794.0
2018-04-13 14:40:00,221.47,221.88,221.31,221.72,22480.0,221.47,221.88,221.31,221.72,22480.0
2018-04-13 14:50:00,221.68,221.75,220.82,221.28,23607.0,221.68,221.75,220.82,221.28,23607.0
2018-04-13 15:00:00,221.37,221.37,220.36,220.73,22349.0,221.37,221.37,220.36,220.73,22349.0
2018-04-13 15:10:00,220.72,221.08,220.41,220.41,26152.0,220.72,221.08,220.41,220.41,26152.0
2018-04-13 15:20:00,220.48,220.87,220.17,220.27,37554.0,220.48,220.87,220.17,220.27,37554.0
2018-04-13 15:30:00,220.2,220.78,220.14,220.39,36226.0,220.2,220.78,220.14,220.39,36226.0
2018-04-13 15:40:00,220.33,221.09,220.24,220.86,42484.0,220.33,221.09,220.24,220.86,42484.0
2018-04-13 15:50:00,220.89,221.06,220.76,220.87,98476.0,220.89,221.06,220.76,220.87,98476.0
2018-04-16 09:30:00,226.68,229.81,225.4,226.76,113466.0,226.68,229.81,225.4,226.76,113466.0
2018-04-16 09:40:00,226.66,227.31,224.42,224.43,53255.0,226.66,227.31,224.42,224.43,53255.0
2018-04-16 09:50:00,224.36,225.98,224.35,225.13,26039.0,224.36,225.98,224.35,225.13,26039.0
2018-04-16 10:00:00,225.22,226.58,224.93,226.5,23563.0,225.22,226.58,224.93,226.5,23563.0
2018-04-16 10:10:00,226.45,227.54,226.45,226.62,49015.0,226.45,227.54,226.45,226.62,49015.0
2018-04-16 10:20:00,226.68,227.63,226.6,227.18,19700.0,226.68,227.63,226.6,227.18,19700.0
2018-04-16 10:30:00,227.12,227.9,226.92,227.86,21568.0,227.12,227.9,226.92,227.86,21568.0
2018-04-16 10:40:00,227.91,228.32,227.69,228.09,28349.0,227.91,228.32,227.69,228.09,28349.0
2018-04-16 10:50:00,228.1,228.68,227.92,228.3,55796.0,228.1,228.68,227.92,228.3,55796.0
2018-04-16 11:00:00,228.36,229.09,228.27,228.94,38600.0,228.36,229.09,228.27,228.94,38600.0
2018-04-16 11:10:00,229.05,229.41,228.5,228.66,51409.0,229.05,229.41,228.5,228.66,51409.0
2018-04-16 11:20:00,228.59,228.89,228.25,228.84,19373.0,228.59,228.89,228.25,228.84,19373.0
2018-04-16 11:30:00,228.8,229.28,228.66,229.13,20228.0,228.8,229.28,228.66,229.13,20228.0
2018-04-16 11:40:00,229.13,229.28,228.86,228.98,19600.0,229.13,229.28,228.86,228.98,19600.0
2018-04-16 11:50:00,228.98,228.98,228.31,228.6,17800.0,228.98,228.98,228.31,228.6,17800.0
2018-04-16 12:00:00,228.7,229.11,228.51,228.75,10479.0,228.7,229.11,228.51,228.75,10479.0
2018-04-16 12:10:00,228.78,229.0,228.5,228.7,14770.0,228.78,229.0,228.5,228.7,14770.0
2018-04-16 12:20:00,228.67,229.06,228.57,228.76,10165.0,228.67,229.06,228.57,228.76,10165.0
2018-04-16 12:30:00,228.82,229.07,228.7,228.86,13490.0,228.82,229.07,228.7,228.86,13490.0
2018-04-16 12:40:00,228.84,229.53,228.76,229.26,20104.0,228.84,229.53,228.76,229.26,20104.0
2018-04-16 12:50:00,229.27,229.61,228.98,228.98,27191.0,229.27,229.61,228.98,228.98,27191.0
2018-04-16 13:00:00,229.01,230.13,229.01,230.13,26805.0,229.01,230.13,229.01,230.13,26805.0
2018-04-16 13:10:00,230.14,230.46,229.92,230.14,24201.0,230.14,230.46,229.92,230.14,24201.0
2018-04-16 13:20:00,230.2,230.59,230.19,230.4,9475.0,230.2,230.59,230.19,230.4,9475.0
2018-04-16 13:30:00,230.32,230.36,229.64,229.88,20207.0,230.32,230.36,229.64,229.88,20207.0
2018-04-16 13:40:00,229.88,229.93,229.42,229.63,13718.0,229.88,229.93,229.42,229.63,13718.0
2018-04-16 13:50:00,229.63,229.69,229.3,229.58,10059.0,229.63,229.69,229.3,229.58,10059.0
2018-04-16 14:00:00,229.57,229.96,229.1,229.26,13382.0,229.57,229.96,229.1,229.26,13382.0
2018-04-16 14:10:00,229.23,229.51,229.23,229.36,11589.0,229.23,229.51,229.23,229.36,11589.0
2018-04-16 14:20:00,229.41,229.57,229.02,229.11,12737.0,229.41,229.57,229.02,229.11,12737.0
2018-04-16 14:30:00,229.11,229.34,229.0,229.13,12790.0,229.11,229.34,229.0,229.13,12790.0
2018-04-16 14:40:00,229.18,229.48,229.13,229.33,20109.0,229.18,229.48,229.13,229.33,20109.0
2018-04-16 14:50:00,229.5,229.54,229.05,229.34,14419.0,229.5,229.54,229.05,229.34,14419.0
2018-04-16 15:00:00,229.32,229.36,228.58,228.65,18000.0,229.32,229.36,228.58,228.65,18000.0
2018-04-16 15:10:00,228.71,229.08,228.42,228.56,17003.0,228.71,229.08,228.42,228.56,17003.0
2018-04-16 15:20:00,228.54,228.69,227.96,228.05,19244.0,228.54,228.69,227.96,228.05,19244.0
2018-04-16 15:30:00,228.09,228.11,227.53,227.83,34397.0,228.09,228.11,227.53,227.83,34397.0
2018-04-16 15:40:00,227.93,228.39,227.56,227.71,55316.0,227.93,228.39,227.56,227.71,55316.0
2018-04-16 15:50:00,227.68,228.14,227.22,227.96,100010.0,227.68,228.14,227.22,227.96,100010.0
2018-04-17 09:30:00,228.09,229.72,228.09,229.15,37346.0,228.09,229.72,228.09,229.15,37346.0
2018-04-17 09:40:00,229.42,229.65,228.4,228.61,19450.0,229.42,229.65,228.4,228.61,19450.0
2018-04-17 09:50:00,228.43,228.43,228.02,228.27,10850.0,228.43,228.43,228.02,228.27,10850.0
2018-04-17 10:00:00,228.38,229.84,228.36,229.77,18747.0,228.38,229.84,228.36,229.77,18747.0
2018-04-17 10:10:00,229.87,230.42,229.2,230.2,28450.0,229.87,230.42,229.2,230.2,28450.0
2018-04-17 10:20:00,230.24,230.6,229.89,230.19,23537.0,230.24,230.6,229.89,230.19,23537.0
2018-04-17 10:30:00,230.14,230.14,229.67,229.91,9431.0,230.14,230.14,229.67,229.91,9431.0
2018-04-17 10:40:00,229.87,230.04,229.78,229.91,11755.0,229.87,230.04,229.78,229.91,11755.0
2018-04-17 10:50:00,229.94,230.45,229.9,229.9,11984.0,229.94,230.45,229.9,229.9,11984.0
2018-04-17 11:00:00,229.99,230.21,229.73,229.89,14171.0,229.99,230.21,229.73,229.89,14171.0
2018-04-17 11:10:00,229.93,230.45,229.89,230.34,15260.0,229.93,230.45,229.89,230.34,15260.0
2018-04-17 11:20:00,230.34,231.09,230.31,231.0,20643.0,230.34,231.09,230.31,231.0,20643.0
2018-04-17 11:30:00,231.0,231.13,230.53,230.93,29517.0,231.0,231.13,230.53,230.93,29517.0
2018-04-17 11:40:00,230.97,231.17,230.84,231.06,10241.0,230.97,231.17,230.84,231.06,10241.0
2018-04-17 11:50:00,230.9,231.13,230.65,230.69,14318.0,230.9,231.13,230.65,230.69,14318.0
2018-04-17 12:00:00,230.75,231.19,230.74,231.1,18464.0,230.75,231.19,230.74,231.1,18464.0
2018-04-17 12:10:00,231.14,231.59,231.14,231.43,13433.0,231.14,231.59,231.14,231.43,13433.0
2018-04-17 12:20:00,231.5,232.65,231.42,232.37,31336.0,231.5,232.65,231.42,232.37,31336.0
2018-04-17 12:30:00,232.34,232.39,231.44,232.06,44009.0,232.34,232.39,231.44,232.06,44009.0
2018-04-17 12:40:00,231.94,231.94,231.31,231.58,8018.0,231.94,231.94,231.31,231.58,8018.0
2018-04-17 12:50:00,231.5,232.37,231.5,231.91,19657.0,231.5,232.37,231.5,231.91,19657.0
2018-04-17 13:00:00,231.73,231.79,230.95,230.95,12610.0,231.73,231.79,230.95,230.95,12610.0
2018-04-17 13:10:00,230.93,231.62,230.93,231.34,15839.0,230.93,231.62,230.93,231.34,15839.0
2018-04-17 13:20:00,231.18,231.99,230.97,231.64,39293.0,231.18,231.99,230.97,231.64,39293.0
2018-04-17 13:30:00,231.69,232.28,231.63,232.03,11650.0,231.69,232.28,231.63,232.03,11650.0
2018-04-17 13:40:00,232.13,232.48,232.01,232.15,17458.0,232.13,232.48,232.01,232.15,17458.0
2018-04-17 13:50:00,232.09,232.2,231.62,232.02,17968.0,232.09,232.2,231.62,232.02,17968.0
2018-04-17 14:00:00,232.0,232.2,231.52,231.62,14525.0,232.0,232.2,231.52,231.62,14525.0
2018-04-17 14:10:00,231.59,231.95,231.39,231.94,17145.0,231.59,231.95,231.39,231.94,17145.0
2018-04-17 14:20:00,231.94,232.03,231.62,232.01,20585.0,231.94,232.03,231.62,232.01,20585.0
2018-04-17 14:30:00,231.99,232.07,231.77,232.0,15893.0,231.99,232.07,231.77,232.0,15893.0
2018-04-17 14:40:00,232.0,232.22,231.88,232.15,19917.0,232.0,232.22,231.88,232.15,19917.0
2018-04-17 14:50:00,232.15,232.25,231.98,232.17,19318.0,232.15,232.25,231.98,232.17,19318.0
2018-04-17 15:00:00,232.16,232.75,232.12,232.75,17810.0,232.16,232.75,232.12,232.75,17810.0
2018-04-17 15:10:00,232.72,233.0,232.67,232.91,27396.0,232.72,233.0,232.67,232.91,27396.0
2018-04-17 15:20:00,232.95,233.21,232.75,233.05,37734.0,232.95,233.21,232.75,233.05,37734.0
2018-04-17 15:30:00,233.02,233.02,232.65,232.65,34138.0,233.02,233.02,232.65,232.65,34138.0
2018-04-17 15:40:00,232.69,233.4,232.55,233.36,86284.0,232.69,233.4,232.55,233.36,86284.0
2018-04-17 15:50:00,233.37,233.91,233.17,233.58,137937.0,233.37,233.91,233.17,233.58,137937.0
2018-04-18 09:30:00,233.89,236.08,233.79,234.9,56278.0,233.89,236.08,233.79,234.9,56278.0
2018-04-18 09:40:00,235.12,235.26,234.07,234.32,24813.0,235.12,235.26,234.07,234.32,24813.0
2018-04-18 09:50:00,234.31,235.54,234.3,235.5,15117.0,234.31,235.54,234.3,235.5,15117.0
2018-04-18 10:00:00,235.6,235.85,234.91,235.29,33743.0,235.6,235.85,234.91,235.29,33743.0
2018-04-18 10:10:00,235.17,235.48,234.2,234.37,28704.0,235.17,235.48,234.2,234.37,28704.0
2018-04-18 10:20:00,234.38,235.01,234.38,234.97,18134.0,234.38,235.01,234.38,234.97,18134.0
2018-04-18 10:30:00,234.86,235.73,234.86,235.5,19808.0,234.86,235.73,234.86,235.5,19808.0
2018-04-18 10:40:00,235.47,236.73,235.19,236.28,42376.0,235.47,236.73,235.19,236.28,42376.0
2018-04-18 10:50:00,236.38,237.67,236.28,237.22,39441.0,236.38,237.67,236.28,237.22,39441.0
2018-04-18 11:00:00,237.39,237.64,237.15,237.33,28686.0,237.39,237.64,237.15,237.33,28686.0
2018-04-18 11:10:00,237.32,237.63,237.22,237.45,23362.0,237.32,237.63,237.22,237.45,23362.0
2018-04-18 11:20:00,237.38,237.88,237.24,237.24,20596.0,237.38,237.88,237.24,237.24,20596.0
2018-04-18 11:30:00,237.23,237.36,236.2,236.93,28014.0,237.23,237.36,236.2,236.93,28014.0
2018-04-18 11:40:00,236.93,237.16,236.65,236.65,14415.0,236.93,237.16,236.65,236.65,14415.0
2018-04-18 11:50:00,236.73,236.87,236.47,236.7,10902.0,236.73,236.87,236.47,236.7,10902.0
2018-04-18 12:00:00,236.77,237.09,236.74,236.9,21677.0,236.77,237.09,236.74,236.9,21677.0
2018-04-18 12:10:00,237.0,237.01,236.33,236.43,12051.0,237.0,237.01,236.33,236.43,12051.0
2018-04-18 12:20:00,236.35,236.38,235.64,235.88,15814.0,236.35,236.38,235.64,235.88,15814.0
2018-04-18 12:30:00,235.96,235.96,235.58,235.78,8150.0,235.96,235.96,235.58,235.78,8150.0
2018-04-18 12:40:00,235.84,235.86,235.3,235.46,9718.0,235.84,235.86,235.3,235.46,9718.0
2018-04-18 12:50:00,235.45,235.97,235.45,235.94,9915.0,235.45,235.97,235.45,235.94,9915.0
2018-04-18 13:00:00,235.85,236.1,235.61,235.62,10646.0,235.85,236.1,235.61,235.62,10646.0
2018-04-18 13:10:00,235.67,235.84,235.57,235.81,4600.0,235.67,235.84,235.57,235.81,4600.0
2018-04-18 13:20:00,235.86,235.94,235.5,235.5,6500.0,235.86,235.94,235.5,235.5,6500.0
2018-04-18 13:30:00,235.49,235.71,235.34,235.34,6219.0,235.49,235.71,235.34,235.34,6219.0
2018-04-18 13:40:00,235.39,235.58,235.3,235.3,11742.0,235.39,235.58,235.3,235.3,11742.0
2018-04-18 13:50:00,235.23,235.37,234.85,234.86,10289.0,235.23,235.37,234.85,234.86,10289.0
2018-04-18 14:00:00,234.78,234.96,234.51,234.68,8092.0,234.78,234.96,234.51,234.68,8092.0
2018-04-18 14:10:00,234.78,234.98,234.51,234.53,13989.0,234.78,234.98,234.51,234.53,13989.0
2018-04-18 14:20:00,234.54,234.74,234.5,234.52,8340.0,234.54,234.74,234.5,234.52,8340.0
2018-04-18 14:30:00,234.55,234.55,233.13,233.19,16564.0,234.55,234.55,233.13,233.19,16564.0
2018-04-18 14:40:00,233.14,233.37,233.02,233.02,26178.0,233.14,233.37,233.02,233.02,26178.0
2018-04-18 14:50:00,233.02,233.02,231.62,231.66,32226.0,233.02,233.02,231.62,231.66,32226.0
2018-04-18 15:00:00,231.82,232.07,231.11,232.0,48579.0,231.82,232.07,231.11,232.0,48579.0
2018-04-18 15:10:00,231.96,232.44,231.81,232.37,22371.0,231.96,232.44,231.81,232.37,22371.0
2018-04-18 15:20:00,232.41,233.01,232.39,232.78,30759.0,232.41,233.01,232.39,232.78,30759.0
2018-04-18 15:30:00,232.71,233.72,232.64,233.52,28010.0,232.71,233.72,232.64,233.52,28010.0
2018-04-18 15:40:00,233.51,233.55,232.62,232.98,45027.0,233.51,233.55,232.62,232.98,45027.0
2018-04-18 15:50:00,232.99,233.45,232.93,233.01,81031.0,232.99,233.45,232.93,233.01,81031.0
2018-04-19 09:30:00,232.99,234.96,232.38,233.22,18245.0,232.99,234.96,232.38,233.22,18245.0
2018-04-19 09:40:00,233.03,233.61,232.18,232.78,25462.0,233.03,233.61,232.18,232.78,25462.0
2018-04-19 09:50:00,232.78,233.59,232.54,233.0,14630.0,232.78,233.59,232.54,233.0,14630.0
2018-04-19 10:00:00,233.4,233.42,232.81,233.42,12197.0,233.4,233.42,232.81,233.42,12197.0
2018-04-19 10:10:00,233.5,234.11,233.32,233.39,15661.0,233.5,234.11,233.32,233.39,15661.0
2018-04-19 10:20:00,233.33,233.7,232.78,232.99,11366.0,233.33,233.7,232.78,232.99,11366.0
2018-04-19 10:30:00,233.0,233.6,232.74,233.37,6360.0,233.0,233.6,232.74,233.37,6360.0
2018-04-19 10:40:00,233.55,234.73,233.0,234.55,31433.0,233.55,234.73,233.0,234.55,31433.0
2018-04-19 10:50:00,234.46,234.89,233.69,234.0,36794.0,234.46,234.89,233.69,234.0,36794.0
2018-04-19 11:00:00,233.92,234.15,233.49,233.88,25328.0,233.92,234.15,233.49,233.88,25328.0
2018-04-19 11:10:00,233.82,233.9,233.18,233.36,29050.0,233.82,233.9,233.18,233.36,29050.0
2018-04-19 11:20:00,233.45,233.69,233.28,233.36,12229.0,233.45,233.69,233.28,233.36,12229.0
2018-04-19 11:30:00,233.47,233.56,232.59,232.8,6492.0,233.47,233.56,232.59,232.8,6492.0
2018-04-19 11:40:00,232.85,233.35,232.85,233.09,13697.0,232.85,233.35,232.85,233.09,13697.0
2018-04-19 11:50:00,233.1,233.2,232.86,233.18,10883.0,233.1,233.2,232.86,233.18,10883.0
2018-04-19 12:00:00,233.03,233.09,232.61,233.03,14396.0,233.03,233.09,232.61,233.03,14396.0
2018-04-19 12:10:00,233.04,233.04,231.61,232.21,9674.0,233.04,233.04,231.61,232.21,9674.0
2018-04-19 12:20:00,232.21,232.72,232.11,232.51,11981.0,232.21,232.72,232.11,232.51,11981.0
2018-04-19 12:30:00,232.68,233.16,232.59,233.16,15327.0,232.68,233.16,232.59,233.16,15327.0
2018-04-19 12:40:00,233.0,233.16,232.82,233.05,13665.0,233.0,233.16,232.82,233.05,13665.0
2018-04-19 12:50:00,233.05,233.06,232.71,232.87,16630.0,233.05,233.06,232.71,232.87,16630.0
2018-04-19 13:00:00,232.87,233.17,232.79,232.98,11688.0,232.87,233.17,232.79,232.98,11688.0
2018-04-19 13:10:00,232.97,233.24,232.9,233.24,7300.0,232.97,233.24,232.9,233.24,7300.0
2018-04-19 13:20:00,233.18,233.91,233.18,233.33,12765.0,233.18,233.91,233.18,233.33,12765.0
2018-04-19 13:30:00,233.12,233.53,233.12,233.43,11630.0,233.12,233.53,233.12,233.43,11630.0
2018-04-19 13:40:00,233.49,234.22,233.36,234.08,9452.0,233.49,234.22,233.36,234.08,9452.0
2018-04-19 13:50:00,234.04,234.57,234.0,234.3,17158.0,234.04,234.57,234.0,234.3,17158.0
2018-04-19 14:00:00,234.33,234.47,233.56,233.64,8274.0,234.33,234.47,233.56,233.64,8274.0
2018-04-19 14:10:00,233.71,233.77,233.4,233.58,16550.0,233.71,233.77,233.4,233.58,16550.0
2018-04-19 14:20:00,233.58,233.58,232.96,232.97,17767.0,233.58,233.58,232.96,232.97,17767.0
2018-04-19 14:30:00,232.99,233.83,232.76,233.71,30131.0,232.99,233.83,232.76,233.71,30131.0
2018-04-19 14:40:00,233.71,234.53,233.46,234.45,25727.0,233.71,234.53,233.46,234.45,25727.0
2018-04-19 14:50:00,234.45,234.64,234.05,234.05,17400.0,234.45,234.64,234.05,234.05,17400.0
2018-04-19 15:00:00,234.12,234.68,234.12,234.67,12534.0,234.12,234.68,234.12,234.67,12534.0
2018-04-19 15:10:00,234.67,234.71,234.02,234.19,19191.0,234.67,234.71,234.02,234.19,19191.0
2018-04-19 15:20:00,234.27,234.38,233.92,234.0,14950.0,234.27,234.38,233.92,234.0,14950.0
2018-04-19 15:30:00,234.01,234.95,233.97,234.4,24306.0,234.01,234.95,233.97,234.4,24306.0
2018-04-19 15:40:00,234.3,234.42,233.81,234.08,37428.0,234.3,234.42,233.81,234.08,37428.0
2018-04-19 15:50:00,234.11,234.29,233.46,234.16,60818.0,234.11,234.29,233.46,234.16,60818.0
2018-04-20 09:30:00,234.77,235.88,232.91,233.12,37261.0,234.77,235.88,232.91,233.12,37261.0
2018-04-20 09:40:00,233.43,235.05,233.42,234.74,16120.0,233.43,235.05,233.42,234.74,16120.0
2018-04-20 09:50:00,234.9,235.78,233.91,233.91,14241.0,234.9,235.78,233.91,233.91,14241.0
2018-04-20 10:00:00,233.91,234.11,232.4,232.42,20802.0,233.91,234.11,232.4,232.42,20802.0
2018-04-20 10:10:00,232.36,232.96,231.58,232.96,51310.0,232.36,232.96,231.58,232.96,51310.0
2018-04-20 10:20:00,232.99,233.55,232.93,233.38,26659.0,232.99,233.55,232.93,233.38,26659.0
2018-04-20 10:30:00,233.55,234.11,233.12,234.02,14504.0,233.55,234.11,233.12,234.02,14504.0
2018-04-20 10:40:00,234.02,235.24,233.93,234.53,23861.0,234.02,235.24,233.93,234.53,23861.0
2018-04-20 10:50:00,234.58,234.88,233.88,234.47,9735.0,234.58,234.88,233.88,234.47,9735.0
2018-04-20 11:00:00,234.54,234.78,233.9,233.9,6700.0,234.54,234.78,233.9,233.9,6700.0
2018-04-20 11:10:00,233.76,234.65,233.64,234.45,10168.0,233.76,234.65,233.64,234.45,10168.0
2018-04-20 11:20:00,234.51,234.71,234.18,234.71,14583.0,234.51,234.71,234.18,234.71,14583.0
2018-04-20 11:30:00,234.71,235.53,234.57,235.46,9337.0,234.71,235.53,234.57,235.46,9337.0
2018-04-20 11:40:00,235.44,235.74,234.92,234.92,13295.0,235.44,235.74,234.92,234.92,13295.0
2018-04-20 11:50:00,235.04,235.14,234.39,234.97,10145.0,235.04,235.14,234.39,234.97,10145.0
2018-04-20 12:00:00,234.8,234.91,234.2,234.91,4250.0,234.8,234.91,234.2,234.91,4250.0
2018-04-20 12:10:00,234.8,234.83,234.29,234.59,6515.0,234.8,234.83,234.29,234.59,6515.0
2018-04-20 12:20:00,234.6,234.75,234.39,234.4,3397.0,234.6,234.75,234.39,234.4,3397.0
2018-04-20 12:30:00,234.31,234.45,234.05,234.18,4300.0,234.31,234.45,234.05,234.18,4300.0
2018-04-20 12:40:00,234.18,234.26,233.85,233.87,31000.0,234.18,234.26,233.85,233.87,31000.0
2018-04-20 12:50:00,233.69,234.17,233.69,233.86,6501.0,233.69,234.17,233.69,233.86,6501.0
2018-04-20 13:00:00,234.0,234.04,233.67,233.89,5028.0,234.0,234.04,233.67,233.89,5028.0
2018-04-20 13:10:00,233.88,234.01,233.19,233.21,16821.0,233.88,234.01,233.19,233.21,16821.0
2018-04-20 13:20:00,233.08,233.82,232.91,233.63,12043.0,233.08,233.82,232.91,233.63,12043.0
2018-04-20 13:30:00,233.63,234.85,233.47,234.7,12800.0,233.63,234.85,233.47,234.7,12800.0
2018-04-20 13:40:00,234.65,234.76,234.16,234.29,8419.0,234.65,234.76,234.16,234.29,8419.0
2018-04-20 13:50:00,234.2,234.84,234.2,234.69,5076.0,234.2,234.84,234.2,234.69,5076.0
2018-04-20 14:00:00,234.7,235.25,234.42,234.63,19520.0,234.7,235.25,234.42,234.63,19520.0
2018-04-20 14:10:00,234.64,234.96,234.45,234.77,10246.0,234.64,234.96,234.45,234.77,10246.0
2018-04-20 14:20:00,234.85,235.11,234.85,235.03,11942.0,234.85,235.11,234.85,235.03,11942.0
2018-04-20 14:30:00,234.95,235.78,234.94,235.78,23822.0,234.95,235.78,234.94,235.78,23822.0
2018-04-20 14:40:00,235.88,235.88,234.73,234.91,21684.0,235.88,235.88,234.73,234.91,21684.0
2018-04-20 14:50:00,234.75,235.2,234.49,234.61,14249.0,234.75,235.2,234.49,234.61,14249.0
2018-04-20 15:00:00,234.41,234.75,234.0,234.39,30935.0,234.41,234.75,234.0,234.39,30935.0
2018-04-20 15:10:00,234.27,235.02,234.27,234.85,42025.0,234.27,235.02,234.27,234.85,42025.0
2018-04-20 15:20:00,234.92,235.23,234.47,234.66,36640.0,234.92,235.23,234.47,234.66,36640.0
2018-04-20 15:30:00,234.63,235.34,234.46,235.23,47582.0,234.63,235.34,234.46,235.23,47582.0
2018-04-20 15:40:00,235.25,235.43,234.96,235.13,48332.0,235.25,235.43,234.96,235.13,48332.0
2018-04-20 15:50:00,235.07,235.11,234.61,235.06,131366.0,235.07,235.11,234.61,235.06,131366.0
2018-04-23 09:30:00,236.19,238.28,235.37,238.21,22799.0,236.19,238.28,235.37,238.21,22799.0
2018-04-23 09:40:00,237.65,238.17,236.78,237.04,44154.0,237.65,238.17,236.78,237.04,44154.0
2018-04-23 09:50:00,237.13,238.17,236.73,237.5,22266.0,237.13,238.17,236.73,237.5,22266.0
2018-04-23 10:00:00,237.64,237.64,236.56,236.88,21399.0,237.64,237.64,236.56,236.88,21399.0
2018-04-23 10:10:00,237.01,237.01,235.92,236.49,14400.0,237.01,237.01,235.92,236.49,14400.0
2018-04-23 10:20:00,236.39,237.19,236.08,236.08,11317.0,236.39,237.19,236.08,236.08,11317.0
2018-04-23 10:30:00,236.08,236.71,236.04,236.6,9364.0,236.08,236.71,236.04,236.6,9364.0
2018-04-23 10:40:00,236.5,236.85,236.35,236.82,10257.0,236.5,236.85,236.35,236.82,10257.0
2018-04-23 10:50:00,236.87,237.21,236.85,237.05,16029.0,236.87,237.21,236.85,237.05,16029.0
2018-04-23 11:00:00,237.11,237.5,236.99,237.45,31720.0,237.11,237.5,236.99,237.45,31720.0
2018-04-23 11:10:00,237.49,238.64,237.38,238.33,27199.0,237.49,238.64,237.38,238.33,27199.0
2018-04-23 11:20:00,238.34,238.88,238.14,238.63,18509.0,238.34,238.88,238.14,238.63,18509.0
2018-04-23 11:30:00,238.58,239.91,238.54,239.91,44647.0,238.58,239.91,238.54,239.91,44647.0
2018-04-23 11:40:00,239.94,240.08,239.15,239.35,60029.0,239.94,240.08,239.15,239.35,60029.0
2018-04-23 11:50:00,239.25,239.68,239.05,239.29,9250.0,239.25,239.68,239.05,239.29,9250.0
2018-04-23 12:00:00,239.06,239.07,238.23,238.24,11050.0,239.06,239.07,238.23,238.24,11050.0
2018-04-23 12:10:00,238.36,239.3,238.29,239.3,12275.0,238.36,239.3,238.29,239.3,12275.0
2018-04-23 12:20:00,239.26,239.85,239.04,239.8,21491.0,239.26,239.85,239.04,239.8,21491.0
2018-04-23 12:30:00,239.68,239.68,239.15,239.33,12324.0,239.68,239.68,239.15,239.33,12324.0
2018-04-23 12:40:00,239.44,239.49,238.75,238.93,18507.0,239.44,239.49,238.75,238.93,18507.0
2018-04-23 12:50:00,238.74,238.9,238.51,238.87,9726.0,238.74,238.9,238.51,238.87,9726.0
2018-04-23 13:00:00,238.87,239.11,238.39,238.39,5646.0,238.87,239.11,238.39,238.39,5646.0
2018-04-23 13:10:00,238.47,238.62,238.25,238.31,5569.0,238.47,238.62,238.25,238.31,5569.0
2018-04-23 13:20:00,238.39,238.6,238.27,238.27,4700.0,238.39,238.6,238.27,238.27,4700.0
2018-04-23 13:30:00,238.24,238.67,238.24,238.39,10646.0,238.24,238.67,238.24,238.39,10646.0
2018-04-23 13:40:00,238.18,238.39,238.0,238.21,11792.0,238.18,238.39,238.0,238.21,11792.0
2018-04-23 13:50:00,238.23,238.7,238.19,238.67,7606.0,238.23,238.7,238.19,238.67,7606.0
2018-04-23 14:00:00,238.73,238.75,237.71,237.82,18350.0,238.73,238.75,237.71,237.82,18350.0
2018-04-23 14:10:00,237.69,237.83,237.01,237.3,9987.0,237.69,237.83,237.01,237.3,9987.0
2018-04-23 14:20:00,237.22,237.22,236.48,236.74,8094.0,237.22,237.22,236.48,236.74,8094.0
2018-04-23 14:30:00,236.89,236.89,236.32,236.66,9388.0,236.89,236.89,236.32,236.66,9388.0
2018-04-23 14:40:00,236.62,237.28,236.55,236.56,6030.0,236.62,237.28,236.55,236.56,6030.0
2018-04-23 14:50:00,236.57,236.6,236.07,236.43,8741.0,236.57,236.6,236.07,236.43,8741.0
2018-04-23 15:00:00,236.57,237.78,236.53,237.31,20685.0,236.57,237.78,236.53,237.31,20685.0
2018-04-23 15:10:00,237.21,237.49,236.67,236.97,14556.0,237.21,237.49,236.67,236.97,14556.0
2018-04-23 15:20:00,237.02,237.56,237.02,237.16,8586.0,237.02,237.56,237.02,237.16,8586.0
2018-04-23 15:30:00,237.15,238.83,237.11,238.32,53624.0,237.15,238.83,237.11,238.32,53624.0
2018-04-23 15:40:00,238.36,238.55,238.27,238.37,49756.0,238.36,238.55,238.27,238.37,49756.0
2018-04-23 15:50:00,238.33,239.12,238.0,238.66,125387.0,238.33,239.12,238.0,238.66,125387.0
2018-04-24 09:30:00,238.75,239.42,237.14,238.65,21243.0,238.75,239.42,237.14,238.65,21243.0
2018-04-24 09:40:00,238.65,238.89,237.38,237.8,20200.0,238.65,238.89,237.38,237.8,20200.0
2018-04-24 09:50:00,237.54,237.7,236.2,237.58,25436.0,237.54,237.7,236.2,237.58,25436.0
2018-04-24 10:00:00,237.4,237.72,236.79,236.79,19675.0,237.4,237.72,236.79,236.79,19675.0
2018-04-24 10:10:00,236.89,237.06,235.6,235.61,14625.0,236.89,237.06,235.6,235.61,14625.0
2018-04-24 10:20:00,235.67,235.78,234.89,235.66,16019.0,235.67,235.78,234.89,235.66,16019.0
2018-04-24 10:30:00,235.71,237.11,235.71,237.11,25396.0,235.71,237.11,235.71,237.11,25396.0
2018-04-24 10:40:00,236.96,237.44,236.81,237.44,14838.0,236.96,237.44,236.81,237.44,14838.0
2018-04-24 10:50:00,237.5,237.68,237.08,237.39,26103.0,237.5,237.68,237.08,237.39,26103.0
2018-04-24 11:00:00,237.33,237.57,236.86,237.0,22799.0,237.33,237.57,236.86,237.0,22799.0
2018-04-24 11:10:00,236.82,237.04,235.81,236.26,23255.0,236.82,237.04,235.81,236.26,23255.0
2018-04-24 11:20:00,236.29,236.63,235.65,235.98,27735.0,236.29,236.63,235.65,235.98,27735.0
2018-04-24 11:30:00,235.88,236.69,235.77,236.22,24191.0,235.88,236.69,235.77,236.22,24191.0
2018-04-24 11:40:00,236.22,236.59,235.74,236.12,20316.0,236.22,236.59,235.74,236.12,20316.0
2018-04-24 11:50:00,236.12,236.45,235.78,236.25,17907.0,236.12,236.45,235.78,236.25,17907.0
2018-04-24 12:00:00,236.14,236.37,235.88,236.03,27325.0,236.14,236.37,235.88,236.03,27325.0
2018-04-24 12:10:00,235.96,236.41,235.79,236.07,24377.0,235.96,236.41,235.79,236.07,24377.0
2018-04-24 12:20:00,236.04,236.91,235.97,236.38,32874.0,236.04,236.91,235.97,236.38,32874.0
2018-04-24 12:30:00,236.4,236.47,235.6,235.6,43916.0,236.4,236.47,235.6,235.6,43916.0
2018-04-24 12:40:00,235.58,235.88,235.01,235.05,24022.0,235.58,235.88,235.01,235.05,24022.0
2018-04-24 12:50:00,235.04,235.13,233.77,233.96,22660.0,235.04,235.13,233.77,233.96,22660.0
2018-04-24 13:00:00,233.93,234.08,233.5,234.03,26570.0,233.93,234.08,233.5,234.03,26570.0
2018-04-24 13:10:00,234.03,234.2,233.75,233.93,11920.0,234.03,234.2,233.75,233.93,11920.0
2018-04-24 13:20:00,233.83,233.95,233.16,233.26,18256.0,233.83,233.95,233.16,233.26,18256.0
2018-04-24 13:30:00,233.19,233.55,233.08,233.32,24794.0,233.19,233.55,233.08,233.32,24794.0
2018-04-24 13:40:00,233.36,233.52,233.0,233.47,17543.0,233.36,233.52,233.0,233.47,17543.0
2018-04-24 13:50:00,233.45,233.45,232.7,233.05,11586.0,233.45,233.45,232.7,233.05,11586.0
2018-04-24 14:00:00,233.1,233.16,232.67,233.04,11599.0,233.1,233.16,232.67,233.04,11599.0
2018-04-24 14:10:00,233.15,234.18,233.14,234.1,13399.0,233.15,234.18,233.14,234.1,13399.0
2018-04-24 14:20:00,234.17,234.9,233.72,233.84,11800.0,234.17,234.9,233.72,233.84,11800.0
2018-04-24 14:30:00,233.72,234.27,233.72,233.95,23461.0,233.72,234.27,233.72,233.95,23461.0
2018-04-24 14:40:00,233.95,234.4,233.92,234.18,15907.0,233.95,234.4,233.92,234.18,15907.0
2018-04-24 14:50:00,234.13,234.54,233.93,234.0,12727.0,234.13,234.54,233.93,234.0,12727.0
2018-04-24 15:00:00,234.08,234.53,233.91,234.06,15955.0,234.08,234.53,233.91,234.06,15955.0
2018-04-24 15:10:00,234.09,234.54,233.96,234.04,8611.0,234.09,234.54,233.96,234.04,8611.0
2018-04-24 15:20:00,234.13,234.42,233.92,234.17,13532.0,234.13,234.42,233.92,234.17,13532.0
2018-04-24 15:30:00,234.27,234.27,233.82,234.03,38418.0,234.27,234.27,233.82,234.03,38418.0
2018-04-24 15:40:00,234.0,234.45,233.87,234.34,31858.0,234.0,234.45,233.87,234.34,31858.0
2018-04-24 15:50:00,234.3,234.39,233.81,233.93,83209.0,234.3,234.39,233.81,233.93,83209.0
2018-04-25 09:30:00,234.82,236.79,234.39,235.65,31438.0,234.82,236.79,234.39,235.65,31438.0
2018-04-25 09:40:00,235.9,237.26,235.53,236.64,40867.0,235.9,237.26,235.53,236.64,40867.0
2018-04-25 09:50:00,236.48,236.48,235.21,235.77,29545.0,236.48,236.48,235.21,235.77,29545.0
2018-04-25 10:00:00,235.7,237.28,235.23,236.89,20956.0,235.7,237.28,235.23,236.89,20956.0
2018-04-25 10:10:00,236.99,237.5,236.57,236.58,36393.0,236.99,237.5,236.57,236.58,36393.0
2018-04-25 10:20:00,236.75,237.3,236.44,237.16,16660.0,236.75,237.3,236.44,237.16,16660.0
2018-04-25 10:30:00,237.22,238.34,236.97,237.94,30301.0,237.22,238.34,236.97,237.94,30301.0
2018-04-25 10:40:00,238.02,238.02,237.28,237.71,16626.0,238.02,238.02,237.28,237.71,16626.0
2018-04-25 10:50:00,237.63,237.65,236.21,236.31,7700.0,237.63,237.65,236.21,236.31,7700.0
2018-04-25 11:00:00,236.22,236.75,235.92,236.63,13596.0,236.22,236.75,235.92,236.63,13596.0
2018-04-25 11:10:00,236.7,236.77,235.86,236.25,8173.0,236.7,236.77,235.86,236.25,8173.0
2018-04-25 11:20:00,236.2,236.33,235.73,235.86,8411.0,236.2,236.33,235.73,235.86,8411.0
2018-04-25 11:30:00,236.12,236.12,235.58,236.03,8020.0,236.12,236.12,235.58,236.03,8020.0
2018-04-25 11:40:00,235.92,236.17,235.49,235.5,15157.0,235.92,236.17,235.49,235.5,15157.0
2018-04-25 11:50:00,235.48,235.91,235.42,235.67,4800.0,235.48,235.91,235.42,235.67,4800.0
2018-04-25 12:00:00,235.7,235.77,235.47,235.7,6264.0,235.7,235.77,235.47,235.7,6264.0
2018-04-25 12:10:00,235.7,235.98,235.45,235.96,7980.0,235.7,235.98,235.45,235.96,7980.0
2018-04-25 12:20:00,235.9,235.97,235.69,235.79,6781.0,235.9,235.97,235.69,235.79,6781.0
2018-04-25 12:30:00,235.77,236.18,235.59,236.18,9473.0,235.77,236.18,235.59,236.18,9473.0
2018-04-25 12:40:00,236.17,236.27,235.89,235.89,3291.0,236.17,236.27,235.89,235.89,3291.0
2018-04-25 12:50:00,235.9,235.9,235.47,235.47,4588.0,235.9,235.9,235.47,235.47,4588.0
2018-04-25 13:00:00,235.53,236.08,235.53,236.07,7656.0,235.53,236.08,235.53,236.07,7656.0
2018-04-25 13:10:00,235.93,236.11,235.76,235.96,8947.0,235.93,236.11,235.76,235.96,8947.0
2018-04-25 13:20:00,235.95,236.5,235.76,236.46,8108.0,235.95,236.5,235.76,236.46,8108.0
2018-04-25 13:30:00,236.59,237.0,236.59,236.94,4610.0,236.59,237.0,236.59,236.94,4610.0
2018-04-25 13:40:00,236.94,237.32,236.74,236.78,7323.0,236.94,237.32,236.74,236.78,7323.0
2018-04-25 13:50:00,236.62,236.92,236.46,236.67,6025.0,236.62,236.92,236.46,236.67,6025.0
2018-04-25 14:00:00,236.65,237.06,236.63,236.83,13454.0,236.65,237.06,236.63,236.83,13454.0
2018-04-25 14:10:00,236.78,237.05,236.78,236.95,11003.0,236.78,237.05,236.78,236.95,11003.0
2018-04-25 14:20:00,236.95,236.95,236.3,236.33,12193.0,236.95,236.95,236.3,236.33,12193.0
2018-04-25 14:30:00,236.21,236.68,236.21,236.55,5871.0,236.21,236.68,236.21,236.55,5871.0
2018-04-25 14:40:00,236.61,237.07,236.6,237.07,9300.0,236.61,237.07,236.6,237.07,9300.0
2018-04-25 14:50:00,237.05,237.63,237.03,237.54,7055.0,237.05,237.63,237.03,237.54,7055.0
2018-04-25 15:00:00,237.53,237.65,237.3,237.3,8754.0,237.53,237.65,237.3,237.3,8754.0
2018-04-25 15:10:00,237.26,237.65,237.07,237.07,6777.0,237.26,237.65,237.07,237.07,6777.0
2018-04-25 15:20:00,237.07,237.12,236.45,236.79,13088.0,237.07,237.12,236.45,236.79,13088.0
2018-04-25 15:30:00,236.79,236.79,236.39,236.39,9693.0,236.79,236.79,236.39,236.39,9693.0
2018-04-25 15:40:00,236.26,236.26,235.69,235.84,19786.0,236.26,236.26,235.69,235.84,19786.0
2018-04-25 15:50:00,235.79,236.22,235.7,236.19,27198.0,235.79,236.22,235.7,236.19,27198.0
2018-04-26 09:30:00,237.61,238.5,236.36,237.68,16380.0,237.61,238.5,236.36,237.68,16380.0
2018-04-26 09:40:00,237.45,238.08,237.33,237.8,17662.0,237.45,238.08,237.33,237.8,17662.0
2018-04-26 09:50:00,237.74,240.62,237.65,240.55,26149.0,237.74,240.62,237.65,240.55,26149.0
2018-04-26 10:00:00,240.61,241.35,239.91,239.99,23613.0,240.61,241.35,239.91,239.99,23613.0
2018-04-26 10:10:00,240.06,242.17,240.06,240.97,24787.0,240.06,242.17,240.06,240.97,24787.0
2018-04-26 10:20:00,241.04,241.86,240.87,241.86,18004.0,241.04,241.86,240.87,241.86,18004.0
2018-04-26 10:30:00,241.92,242.06,241.19,241.27,10703.0,241.92,242.06,241.19,241.27,10703.0
2018-04-26 10:40:00,241.35,241.85,240.93,240.96,20080.0,241.35,241.85,240.93,240.96,20080.0
2018-04-26 10:50:00,240.94,241.62,240.84,241.62,7445.0,240.94,241.62,240.84,241.62,7445.0
2018-04-26 11:00:00,241.58,242.11,241.45,241.9,27342.0,241.58,242.11,241.45,241.9,27342.0
2018-04-26 11:10:00,242.03,242.33,241.89,241.99,26999.0,242.03,242.33,241.89,241.99,26999.0
2018-04-26 11:20:00,241.99,242.82,241.88,242.54,27533.0,241.99,242.82,241.88,242.54,27533.0
2018-04-26 11:30:00,242.53,242.94,242.04,242.94,14295.0,242.53,242.94,242.04,242.94,14295.0
2018-04-26 11:40:00,242.89,242.95,241.3,241.79,17885.0,242.89,242.95,241.3,241.79,17885.0
2018-04-26 11:50:00,241.9,242.19,241.58,242.0,9921.0,241.9,242.19,241.58,242.0,9921.0
2018-04-26 12:00:00,242.14,242.9,242.13,242.89,9890.0,242.14,242.9,242.13,242.89,9890.0
2018-04-26 12:10:00,242.89,243.7,242.85,243.45,16450.0,242.89,243.7,242.85,243.45,16450.0
2018-04-26 12:20:00,243.53,244.19,243.53,243.67,9300.0,243.53,244.19,243.53,243.67,9300.0
2018-04-26 12:30:00,243.57,243.89,243.32,243.42,13747.0,243.57,243.89,243.32,243.42,13747.0
2018-04-26 12:40:00,243.33,243.47,243.0,243.06,8300.0,243.33,243.47,243.0,243.06,8300.0
2018-04-26 12:50:00,243.08,243.23,242.41,242.47,4360.0,243.08,243.23,242.41,242.47,4360.0
2018-04-26 13:00:00,242.41,242.7,242.18,242.47,6550.0,242.41,242.7,242.18,242.47,6550.0
2018-04-26 13:10:00,242.55,243.86,242.55,243.74,19276.0,242.55,243.86,242.55,243.74,19276.0
2018-04-26 13:20:00,243.68,243.68,243.17,243.55,5600.0,243.68,243.68,243.17,243.55,5600.0
2018-04-26 13:30:00,243.49,243.85,243.24,243.71,9402.0,243.49,243.85,243.24,243.71,9402.0
2018-04-26 13:40:00,243.8,244.54,243.67,244.27,18015.0,243.8,244.54,243.67,244.27,18015.0
2018-04-26 13:50:00,244.32,244.65,244.26,244.3,6866.0,244.32,244.65,244.26,244.3,6866.0
2018-04-26 14:00:00,244.43,244.43,243.88,244.24,15736.0,244.43,244.43,243.88,244.24,15736.0
2018-04-26 14:10:00,244.25,244.45,243.88,244.09,9086.0,244.25,244.45,243.88,244.09,9086.0
2018-04-26 14:20:00,244.22,244.43,244.21,244.32,7078.0,244.22,244.43,244.21,244.32,7078.0
2018-04-26 14:30:00,244.32,244.46,243.84,244.18,7950.0,244.32,244.46,243.84,244.18,7950.0
2018-04-26 14:40:00,244.21,244.54,243.97,244.01,10308.0,244.21,244.54,243.97,244.01,10308.0
2018-04-26 14:50:00,244.03,244.2,243.65,243.66,11372.0,244.03,244.2,243.65,243.66,11372.0
2018-04-26 15:00:00,243.62,243.67,242.9,242.91,8990.0,243.62,243.67,242.9,242.91,8990.0
2018-04-26 15:10:00,242.91,243.39,242.56,243.39,19662.0,242.91,243.39,242.56,243.39,19662.0
2018-04-26 15:20:00,243.42,243.64,243.09,243.36,25303.0,243.42,243.64,243.09,243.36,25303.0
2018-04-26 15:30:00,243.41,243.49,243.23,243.38,24291.0,243.41,243.49,243.23,243.38,24291.0
2018-04-26 15:40:00,243.38,243.99,243.34,243.89,40865.0,243.38,243.99,243.34,243.89,40865.0
2018-04-26 15:50:00,243.84,243.97,243.5,243.62,64337.0,243.84,243.97,243.5,243.62,64337.0
2018-04-27 09:30:00,243.59,245.95,242.3,245.75,39310.0,243.59,245.95,242.3,245.75,39310.0
2018-04-27 09:40:00,245.52,245.91,244.93,245.06,21261.0,245.52,245.91,244.93,245.06,21261.0
2018-04-27 09:50:00,245.2,246.6,244.65,245.94,15281.0,245.2,246.6,244.65,245.94,15281.0
2018-04-27 10:00:00,246.18,247.33,246.09,247.22,24257.0,246.18,247.33,246.09,247.22,24257.0
2018-04-27 10:10:00,247.42,249.0,247.15,248.28,34798.0,247.42,249.0,247.15,248.28,34798.0
2018-04-27 10:20:00,248.02,248.07,246.84,247.01,17083.0,248.02,248.07,246.84,247.01,17083.0
2018-04-27 10:30:00,246.98,247.15,244.74,245.35,34202.0,246.98,247.15,244.74,245.35,34202.0
2018-04-27 10:40:00,245.34,246.42,245.33,246.22,18724.0,245.34,246.42,245.33,246.22,18724.0
2018-04-27 10:50:00,246.09,246.24,245.46,246.21,7900.0,246.09,246.24,245.46,246.21,7900.0
2018-04-27 11:00:00,246.41,248.93,246.41,248.37,28831.0,246.41,248.93,246.41,248.37,28831.0
2018-04-27 11:10:00,248.53,248.53,247.52,248.52,19058.0,248.53,248.53,247.52,248.52,19058.0
2018-04-27 11:20:00,248.43,249.09,248.17,248.37,29699.0,248.43,249.09,248.17,248.37,29699.0
2018-04-27 11:30:00,248.28,248.5,248.03,248.26,20596.0,248.28,248.5,248.03,248.26,20596.0
2018-04-27 11:40:00,248.21,248.27,247.7,247.97,12685.0,248.21,248.27,247.7,247.97,12685.0
2018-04-27 11:50:00,247.96,248.82,247.95,248.74,12764.0,247.96,248.82,247.95,248.74,12764.0
2018-04-27 12:00:00,248.87,249.08,248.44,249.03,20556.0,248.87,249.08,248.44,249.03,20556.0
2018-04-27 12:10:00,249.09,249.2,248.8,249.15,17515.0,249.09,249.2,248.8,249.15,17515.0
2018-04-27 12:20:00,248.99,249.51,248.75,248.75,11000.0,248.99,249.51,248.75,248.75,11000.0
2018-04-27 12:30:00,248.74,248.75,248.0,248.29,8424.0,248.74,248.75,248.0,248.29,8424.0
2018-04-27 12:40:00,248.44,248.92,248.32,248.32,8464.0,248.44,248.92,248.32,248.32,8464.0
2018-04-27 12:50:00,248.43,249.0,248.23,248.73,13575.0,248.43,249.0,248.23,248.73,13575.0
2018-04-27 13:00:00,248.82,248.83,248.2,248.2,11211.0,248.82,248.83,248.2,248.2,11211.0
2018-04-27 13:10:00,248.29,248.97,248.21,248.7,13709.0,248.29,248.97,248.21,248.7,13709.0
2018-04-27 13:20:00,248.64,248.65,248.38,248.61,11533.0,248.64,248.65,248.38,248.61,11533.0
2018-04-27 13:30:00,248.53,248.58,247.8,247.83,11855.0,248.53,248.58,247.8,247.83,11855.0
2018-04-27 13:40:00,247.86,247.87,247.22,247.22,8132.0,247.86,247.87,247.22,247.22,8132.0
2018-04-27 13:50:00,247.28,247.56,247.17,247.42,9449.0,247.28,247.56,247.17,247.42,9449.0
2018-04-27 14:00:00,247.48,247.82,247.47,247.82,12532.0,247.48,247.82,247.47,247.82,12532.0
2018-04-27 14:10:00,248.04,248.58,247.94,248.58,16617.0,248.04,248.58,247.94,248.58,16617.0
2018-04-27 14:20:00,248.53,248.96,248.32,248.96,16738.0,248.53,248.96,248.32,248.96,16738.0
2018-04-27 14:30:00,248.83,249.07,248.73,248.89,14040.0,248.83,249.07,248.73,248.89,14040.0
2018-04-27 14:40:00,248.94,248.94,248.28,248.28,12860.0,248.94,248.94,248.28,248.28,12860.0
2018-04-27 14:50:00,248.38,248.53,248.13,248.51,6366.0,248.38,248.53,248.13,248.51,6366.0
2018-04-27 15:00:00,248.47,249.5,248.44,249.18,23407.0,248.47,249.5,248.44,249.18,23407.0
2018-04-27 15:10:00,249.24,249.24,248.55,248.78,12582.0,249.24,249.24,248.55,248.78,12582.0
2018-04-27 15:20:00,248.71,248.72,247.77,247.93,16686.0,248.71,248.72,247.77,247.93,16686.0
2018-04-27 15:30:00,248.0,248.69,247.96,248.65,31520.0,248.0,248.69,247.96,248.65,31520.0
2018-04-27 15:40:00,248.72,249.49,248.68,249.26,40185.0,248.72,249.49,248.68,249.26,40185.0
2018-04-27 15:50:00,249.15,249.27,248.83,248.85,75175.0,249.15,249.27,248.83,248.85,75175.0
2018-04-30 09:30:00,250.14,257.01,250.14,254.44,83251.0,250.14,257.01,250.14,254.44,83251.0
2018-04-30 09:40:00,254.47,255.56,253.91,254.23,34298.0,254.47,255.56,253.91,254.23,34298.0
2018-04-30 09:50:00,254.22,255.59,254.21,254.69,43546.0,254.22,255.59,254.21,254.69,43546.0
2018-04-30 10:00:00,254.57,256.0,254.56,255.27,60838.0,254.57,256.0,254.56,255.27,60838.0
2018-04-30 10:10:00,255.43,257.0,255.29,256.36,48285.0,255.43,257.0,255.29,256.36,48285.0
2018-04-30 10:20:00,256.19,256.96,254.85,256.0,65147.0,256.19,256.96,254.85,256.0,65147.0
2018-04-30 10:30:00,256.1,257.27,255.73,256.84,47363.0,256.1,257.27,255.73,256.84,47363.0
2018-04-30 10:40:00,256.63,257.63,255.93,255.93,30711.0,256.63,257.63,255.93,255.93,30711.0
2018-04-30 10:50:00,255.92,256.46,254.63,254.83,26701.0,255.92,256.46,254.63,254.83,26701.0
2018-04-30 11:00:00,254.84,254.84,253.4,253.63,17958.0,254.84,254.84,253.4,253.63,17958.0
2018-04-30 11:10:00,253.77,254.35,253.22,253.71,9463.0,253.77,254.35,253.22,253.71,9463.0
2018-04-30 11:20:00,253.57,253.89,252.74,252.85,13900.0,253.57,253.89,252.74,252.85,13900.0
2018-04-30 11:30:00,252.7,252.71,251.12,251.5,17155.0,252.7,252.71,251.12,251.5,17155.0
2018-04-30 11:40:00,251.43,251.55,251.15,251.41,11869.0,251.43,251.55,251.15,251.41,11869.0
2018-04-30 11:50:00,251.27,251.36,250.45,250.54,19224.0,251.27,251.36,250.45,250.54,19224.0
2018-04-30 12:00:00,250.54,251.8,250.52,251.18,10879.0,250.54,251.8,250.52,251.18,10879.0
2018-04-30 12:10:00,251.19,252.0,251.05,251.45,17818.0,251.19,252.0,251.05,251.45,17818.0
2018-04-30 12:20:00,251.57,251.91,251.15,251.55,11766.0,251.57,251.91,251.15,251.55,11766.0
2018-04-30 12:30:00,251.67,251.87,251.22,251.22,5592.0,251.67,251.87,251.22,251.22,5592.0
2018-04-30 12:40:00,251.25,251.25,250.63,250.72,12212.0,251.25,251.25,250.63,250.72,12212.0
2018-04-30 12:50:00,250.88,251.13,250.37,251.12,9650.0,250.88,251.13,250.37,251.12,9650.0
2018-04-30 13:00:00,251.18,251.71,250.56,250.56,9056.0,251.18,251.71,250.56,250.56,9056.0
2018-04-30 13:10:00,250.52,250.62,250.07,250.1,6200.0,250.52,250.62,250.07,250.1,6200.0
2018-04-30 13:20:00,250.1,251.15,250.1,250.71,8377.0,250.1,251.15,250.1,250.71,8377.0
2018-04-30 13:30:00,250.8,251.34,249.73,250.31,28214.0,250.8,251.34,249.73,250.31,28214.0
2018-04-30 13:40:00,250.32,251.29,250.02,250.74,12822.0,250.32,251.29,250.02,250.74,12822.0
2018-04-30 13:50:00,250.84,251.23,250.46,251.09,6366.0,250.84,251.23,250.46,251.09,6366.0
2018-04-30 14:00:00,251.14,251.14,249.43,249.73,9447.0,251.14,251.14,249.43,249.73,9447.0
2018-04-30 14:10:00,249.6,250.19,249.46,249.76,11174.0,249.6,250.19,249.46,249.76,11174.0
2018-04-30 14:20:00,249.75,250.25,249.67,250.16,11623.0,249.75,250.25,249.67,250.16,11623.0
2018-04-30 14:30:00,250.06,250.69,249.91,250.69,9669.0,250.06,250.69,249.91,250.69,9669.0
2018-04-30 14:40:00,250.76,250.88,250.45,250.53,11494.0,250.76,250.88,250.45,250.53,11494.0
2018-04-30 14:50:00,250.54,250.72,249.79,250.57,11094.0,250.54,250.72,249.79,250.57,11094.0
2018-04-30 15:00:00,250.63,250.72,250.34,250.72,12990.0,250.63,250.72,250.34,250.72,12990.0
2018-04-30 15:10:00,250.83,251.24,250.7,250.71,15311.0,250.83,251.24,250.7,250.71,15311.0
2018-04-30 15:20:00,250.69,250.69,249.94,250.35,15832.0,250.69,250.69,249.94,250.35,15832.0
2018-04-30 15:30:00,250.31,251.22,250.23,251.2,17270.0,250.31,251.22,250.23,251.2,17270.0
2018-04-30 15:40:00,251.19,251.34,250.71,251.21,28538.0,251.19,251.34,250.71,251.21,28538.0
2018-04-30 15:50:00,251.16,251.33,250.91,250.91,58263.0,251.16,251.33,250.91,250.91,58263.0
2018-05-01 09:30:00,252.06,253.8,251.74,253.4,33692.0,252.06,253.8,251.74,253.4,33692.0
2018-05-01 09:40:00,253.04,254.34,252.62,254.07,26930.0,253.04,254.34,252.62,254.07,26930.0
2018-05-01 09:50:00,253.89,253.95,252.0,252.29,25799.0,253.89,253.95,252.0,252.29,25799.0
2018-05-01 10:00:00,252.26,252.53,251.34,251.7,16301.0,252.26,252.53,251.34,251.7,16301.0
2018-05-01 10:10:00,251.51,253.29,251.5,253.17,19288.0,251.51,253.29,251.5,253.17,19288.0
2018-05-01 10:20:00,253.3,253.3,251.49,252.06,39193.0,253.3,253.3,251.49,252.06,39193.0
2018-05-01 10:30:00,251.97,252.3,251.74,251.9,13554.0,251.97,252.3,251.74,251.9,13554.0
2018-05-01 10:40:00,251.91,252.03,250.27,250.31,28858.0,251.91,252.03,250.27,250.31,28858.0
2018-05-01 10:50:00,250.44,250.54,249.06,249.06,25908.0,250.44,250.54,249.06,249.06,25908.0
2018-05-01 11:00:00,249.16,249.3,248.75,249.24,17611.0,249.16,249.3,248.75,249.24,17611.0
2018-05-01 11:10:00,249.36,250.0,249.17,249.37,21444.0,249.36,250.0,249.17,249.37,21444.0
2018-05-01 11:20:00,249.26,249.26,248.52,249.03,11935.0,249.26,249.26,248.52,249.03,11935.0
2018-05-01 11:30:00,249.18,249.75,249.0,249.29,5574.0,249.18,249.75,249.0,249.29,5574.0
2018-05-01 11:40:00,249.22,250.05,249.22,249.74,4436.0,249.22,250.05,249.22,249.74,4436.0
2018-05-01 11:50:00,249.83,250.1,248.67,248.67,10736.0,249.83,250.1,248.67,248.67,10736.0
2018-05-01 12:00:00,248.42,249.76,248.42,249.76,4865.0,248.42,249.76,248.42,249.76,4865.0
2018-05-01 12:10:00,250.0,250.0,249.45,249.74,9200.0,250.0,250.0,249.45,249.74,9200.0
2018-05-01 12:20:00,249.75,249.75,249.14,249.63,3120.0,249.75,249.75,249.14,249.63,3120.0
2018-05-01 12:30:00,249.63,250.04,249.45,249.71,9194.0,249.63,250.04,249.45,249.71,9194.0
2018-05-01 12:40:00,249.74,250.21,249.59,249.88,10594.0,249.74,250.21,249.59,249.88,10594.0
2018-05-01 12:50:00,249.87,250.23,249.87,249.93,9785.0,249.87,250.23,249.87,249.93,9785.0
2018-05-01 13:00:00,249.93,249.93,248.92,249.36,11367.0,249.93,249.93,248.92,249.36,11367.0
2018-05-01 13:10:00,249.32,249.58,249.16,249.51,6262.0,249.32,249.58,249.16,249.51,6262.0
2018-05-01 13:20:00,249.57,249.57,249.17,249.37,2300.0,249.57,249.57,249.17,249.37,2300.0
2018-05-01 13:30:00,249.27,249.62,249.05,249.62,10755.0,249.27,249.62,249.05,249.62,10755.0
2018-05-01 13:40:00,249.73,250.44,249.42,250.21,25469.0,249.73,250.44,249.42,250.21,25469.0
2018-05-01 13:50:00,250.21,251.11,250.1,251.11,8654.0,250.21,251.11,250.1,251.11,8654.0
2018-05-01 14:00:00,251.0,251.21,250.65,250.65,6550.0,251.0,251.21,250.65,250.65,6550.0
2018-05-01 14:10:00,250.81,251.5,250.78,251.3,5800.0,250.81,251.5,250.78,251.3,5800.0
2018-05-01 14:20:00,251.2,251.7,251.07,251.31,10024.0,251.2,251.7,251.07,251.31,10024.0
2018-05-01 14:30:00,251.16,251.52,251.0,251.4,6444.0,251.16,251.52,251.0,251.4,6444.0
2018-05-01 14:40:00,251.28,252.07,251.21,251.73,12355.0,251.28,252.07,251.21,251.73,12355.0
2018-05-01 14:50:00,251.73,251.8,251.25,251.55,4835.0,251.73,251.8,251.25,251.55,4835.0
2018-05-01 15:00:00,251.56,251.56,250.99,251.03,13602.0,251.56,251.56,250.99,251.03,13602.0
2018-05-01 15:10:00,251.11,251.17,250.6,250.87,14155.0,251.11,251.17,250.6,250.87,14155.0
2018-05-01 15:20:00,250.95,251.2,250.58,250.8,12625.0,250.95,251.2,250.58,250.8,12625.0
2018-05-01 15:30:00,250.68,251.14,250.67,251.12,14494.0,250.68,251.14,250.67,251.12,14494.0
2018-05-01 15:40:00,251.19,251.51,251.09,251.46,18445.0,251.19,251.51,251.09,251.46,18445.0
2018-05-01 15:50:00,251.48,251.52,250.56,250.6,92963.0,251.48,251.52,250.56,250.6,92963.0
2018-05-02 09:30:00,248.91,249.91,245.25,245.25,49505.0,248.91,249.91,245.25,245.25,49505.0
2018-05-02 09:40:00,245.78,248.0,243.66,247.18,46861.0,245.78,248.0,243.66,247.18,46861.0
2018-05-02 09:50:00,247.49,248.8,247.21,248.77,28215.0,247.49,248.8,247.21,248.77,28215.0
2018-05-02 10:00:00,248.39,248.6,247.61,248.31,14038.0,248.39,248.6,247.61,248.31,14038.0
2018-05-02 10:10:00,248.16,248.41,247.62,247.99,12692.0,248.16,248.41,247.62,247.99,12692.0
2018-05-02 10:20:00,248.12,248.91,248.11,248.46,10601.0,248.12,248.91,248.11,248.46,10601.0
2018-05-02 10:30:00,248.5,248.86,248.34,248.66,4951.0,248.5,248.86,248.34,248.66,4951.0
2018-05-02 10:40:00,248.79,249.83,248.79,249.56,10144.0,248.79,249.83,248.79,249.56,10144.0
2018-05-02 10:50:00,249.72,250.53,249.72,250.19,17489.0,249.72,250.53,249.72,250.19,17489.0
2018-05-02 11:00:00,250.13,250.5,249.75,249.76,8336.0,250.13,250.5,249.75,249.76,8336.0
2018-05-02 11:10:00,249.81,250.38,249.8,250.21,13939.0,249.81,250.38,249.8,250.21,13939.0
2018-05-02 11:20:00,250.22,250.4,249.97,250.01,6200.0,250.22,250.4,249.97,250.01,6200.0
2018-05-02 11:30:00,250.05,250.24,249.78,249.88,5396.0,250.05,250.24,249.78,249.88,5396.0
2018-05-02 11:40:00,249.88,250.19,249.34,249.34,6259.0,249.88,250.19,249.34,249.34,6259.0
2018-05-02 11:50:00,249.51,249.71,249.13,249.48,10090.0,249.51,249.71,249.13,249.48,10090.0
2018-05-02 12:00:00,249.53,249.53,248.98,249.34,2733.0,249.53,249.53,248.98,249.34,2733.0
2018-05-02 12:10:00,249.33,250.17,249.3,250.09,5673.0,249.33,250.17,249.3,250.09,5673.0
2018-05-02 12:20:00,250.0,250.09,249.62,249.77,5200.0,250.0,250.09,249.62,249.77,5200.0
2018-05-02 12:30:00,249.68,249.75,249.44,249.49,4280.0,249.68,249.75,249.44,249.49,4280.0
2018-05-02 12:40:00,249.76,249.81,249.51,249.79,7585.0,249.76,249.81,249.51,249.79,7585.0
2018-05-02 12:50:00,249.8,250.19,249.68,249.93,18350.0,249.8,250.19,249.68,249.93,18350.0
2018-05-02 13:00:00,249.9,250.07,249.78,250.07,5149.0,249.9,250.07,249.78,250.07,5149.0
2018-05-02 13:10:00,250.06,250.24,249.77,249.95,11220.0,250.06,250.24,249.77,249.95,11220.0
2018-05-02 13:20:00,250.03,250.22,250.02,250.22,4396.0,250.03,250.22,250.02,250.22,4396.0
2018-05-02 13:30:00,250.06,250.22,249.6,249.6,7775.0,250.06,250.22,249.6,249.6,7775.0
2018-05-02 13:40:00,249.61,249.64,249.38,249.64,3982.0,249.61,249.64,249.38,249.64,3982.0
2018-05-02 13:50:00,249.62,249.65,249.32,249.45,3893.0,249.62,249.65,249.32,249.45,3893.0
2018-05-02 14:00:00,249.35,250.27,249.35,249.97,22597.0,249.35,250.27,249.35,249.97,22597.0
2018-05-02 14:10:00,249.98,249.99,248.95,248.95,26018.0,249.98,249.99,248.95,248.95,26018.0
2018-05-02 14:20:00,249.02,249.35,248.76,249.35,8585.0,249.02,249.35,248.76,249.35,8585.0
2018-05-02 14:30:00,249.15,249.39,248.81,249.33,9794.0,249.15,249.39,248.81,249.33,9794.0
2018-05-02 14:40:00,249.42,249.63,249.16,249.56,12498.0,249.42,249.63,249.16,249.56,12498.0
2018-05-02 14:50:00,249.64,249.75,249.35,249.53,9385.0,249.64,249.75,249.35,249.53,9385.0
2018-05-02 15:00:00,249.59,249.6,249.1,249.51,10545.0,249.59,249.6,249.1,249.51,10545.0
2018-05-02 15:10:00,249.43,249.52,249.28,249.28,9650.0,249.43,249.52,249.28,249.28,9650.0
2018-05-02 15:20:00,249.26,249.39,248.93,249.07,12452.0,249.26,249.39,248.93,249.07,12452.0
2018-05-02 15:30:00,249.04,249.04,248.81,248.91,10700.0,249.04,249.04,248.81,248.91,10700.0
2018-05-02 15:40:00,248.93,249.05,248.49,248.65,14563.0,248.93,249.05,248.49,248.65,14563.0
2018-05-02 15:50:00,248.65,248.65,248.17,248.41,60867.0,248.65,248.65,248.17,248.41,60867.0
2018-05-03 09:30:00,246.49,247.98,244.21,245.5,17312.0,246.49,247.98,244.21,245.5,17312.0
2018-05-03 09:40:00,245.22,245.76,244.55,245.53,12107.0,245.22,245.76,244.55,245.53,12107.0
2018-05-03 09:50:00,245.17,246.11,245.04,245.89,10145.0,245.17,246.11,245.04,245.89,10145.0
2018-05-03 10:00:00,245.89,246.19,245.14,245.52,10079.0,245.89,246.19,245.14,245.52,10079.0
2018-05-03 10:10:00,245.65,245.65,244.86,244.89,7537.0,245.65,245.65,244.86,244.89,7537.0
2018-05-03 10:20:00,244.88,244.88,243.12,243.48,29134.0,244.88,244.88,243.12,243.48,29134.0
2018-05-03 10:30:00,243.3,243.43,242.6,242.8,21682.0,243.3,243.43,242.6,242.8,21682.0
2018-05-03 10:40:00,243.04,244.56,242.78,244.39,15672.0,243.04,244.56,242.78,244.39,15672.0
2018-05-03 10:50:00,244.11,244.84,243.95,244.81,9491.0,244.11,244.84,243.95,244.81,9491.0
2018-05-03 11:00:00,244.66,244.83,244.2,244.52,6751.0,244.66,244.83,244.2,244.52,6751.0
2018-05-03 11:10:00,244.49,244.62,244.39,244.53,8037.0,244.49,244.62,244.39,244.53,8037.0
2018-05-03 11:20:00,244.49,244.49,243.99,244.06,7619.0,244.49,244.49,243.99,244.06,7619.0
2018-05-03 11:30:00,244.0,244.18,243.78,244.0,15191.0,244.0,244.18,243.78,244.0,15191.0
2018-05-03 11:40:00,244.0,245.08,243.97,244.69,9980.0,244.0,245.08,243.97,244.69,9980.0
2018-05-03 11:50:00,244.7,245.51,244.59,245.38,7196.0,244.7,245.51,244.59,245.38,7196.0
2018-05-03 12:00:00,245.46,245.63,244.51,244.51,8850.0,245.46,245.63,244.51,244.51,8850.0
2018-05-03 12:10:00,244.57,244.77,244.1,244.1,4693.0,244.57,244.77,244.1,244.1,4693.0
2018-05-03 12:20:00,244.36,244.57,243.9,244.06,11318.0,244.36,244.57,243.9,244.06,11318.0
2018-05-03 12:30:00,244.0,245.56,243.99,245.37,5581.0,244.0,245.56,243.99,245.37,5581.0
2018-05-03 12:40:00,245.44,246.01,245.37,245.76,7375.0,245.44,246.01,245.37,245.76,7375.0
2018-05-03 12:50:00,245.88,246.33,245.87,246.24,12503.0,245.88,246.33,245.87,246.24,12503.0
2018-05-03 13:00:00,246.36,246.36,245.52,245.67,16164.0,246.36,246.36,245.52,245.67,16164.0
2018-05-03 13:10:00,245.61,246.49,245.61,246.31,5475.0,245.61,246.49,245.61,246.31,5475.0
2018-05-03 13:20:00,246.58,246.86,246.0,246.23,6486.0,246.58,246.86,246.0,246.23,6486.0
2018-05-03 13:30:00,246.45,247.32,246.24,247.26,5443.0,246.45,247.32,246.24,247.26,5443.0
2018-05-03 13:40:00,247.47,247.57,246.89,246.89,10985.0,247.47,247.57,246.89,246.89,10985.0
2018-05-03 13:50:00,247.07,247.34,246.92,247.21,5893.0,247.07,247.34,246.92,247.21,5893.0
2018-05-03 14:00:00,247.05,247.58,246.96,247.58,5751.0,247.05,247.58,246.96,247.58,5751.0
2018-05-03 14:10:00,247.51,247.58,246.97,246.97,5818.0,247.51,247.58,246.97,246.97,5818.0
2018-05-03 14:20:00,247.09,247.27,246.65,247.26,8438.0,247.09,247.27,246.65,247.26,8438.0
2018-05-03 14:30:00,247.4,247.5,247.19,247.3,5598.0,247.4,247.5,247.19,247.3,5598.0
2018-05-03 14:40:00,247.24,247.28,246.63,246.79,5920.0,247.24,247.28,246.63,246.79,5920.0
2018-05-03 14:50:00,246.69,246.77,246.32,246.67,10920.0,246.69,246.77,246.32,246.67,10920.0
2018-05-03 15:00:00,246.7,246.96,246.48,246.63,6742.0,246.7,246.96,246.48,246.63,6742.0
2018-05-03 15:10:00,246.63,246.81,246.56,246.69,4506.0,246.63,246.81,246.56,246.69,4506.0
2018-05-03 15:20:00,246.73,246.87,246.48,246.87,10589.0,246.73,246.87,246.48,246.87,10589.0
2018-05-03 15:30:00,246.88,247.19,246.6,246.68,9820.0,246.88,247.19,246.6,246.68,9820.0
2018-05-03 15:40:00,246.65,246.82,246.24,246.65,12620.0,246.65,246.82,246.24,246.65,12620.0
2018-05-03 15:50:00,246.57,247.07,246.47,246.88,36187.0,246.57,247.07,246.47,246.88,36187.0
2018-05-04 09:30:00,246.1,246.74,245.18,246.11,12903.0,246.1,246.74,245.18,246.11,12903.0
2018-05-04 09:40:00,246.6,247.44,246.6,246.86,6955.0,246.6,247.44,246.6,246.86,6955.0
2018-05-04 09:50:00,247.05,247.4,246.85,247.38,5209.0,247.05,247.4,246.85,247.38,5209.0
2018-05-04 10:00:00,247.32,248.0,246.68,248.0,23459.0,247.32,248.0,246.68,248.0,23459.0
2018-05-04 10:10:00,247.95,248.95,247.73,248.48,11174.0,247.95,248.95,247.73,248.48,11174.0
2018-05-04 10:20:00,248.7,249.49,248.65,248.88,5155.0,248.7,249.49,248.65,248.88,5155.0
2018-05-04 10:30:00,248.87,249.5,248.81,249.5,9868.0,248.87,249.5,248.81,249.5,9868.0
2018-05-04 10:40:00,249.5,251.3,249.5,251.26,14821.0,249.5,251.3,249.5,251.26,14821.0
2018-05-04 10:50:00,251.42,251.81,251.19,251.51,7061.0,251.42,251.81,251.19,251.51,7061.0
2018-05-04 11:00:00,251.67,251.83,251.04,251.41,7681.0,251.67,251.83,251.04,251.41,7681.0
2018-05-04 11:10:00,251.66,251.99,250.92,251.13,14951.0,251.66,251.99,250.92,251.13,14951.0
2018-05-04 11:20:00,251.28,251.79,251.28,251.6,6374.0,251.28,251.79,251.28,251.6,6374.0
2018-05-04 11:30:00,251.7,251.8,250.92,250.92,11295.0,251.7,251.8,250.92,250.92,11295.0
2018-05-04 11:40:00,250.81,251.19,250.81,250.99,5624.0,250.81,251.19,250.81,250.99,5624.0
2018-05-04 11:50:00,251.12,251.52,250.98,251.52,9711.0,251.12,251.52,250.98,251.52,9711.0
2018-05-04 12:00:00,251.46,251.56,250.4,250.62,10322.0,251.46,251.56,250.4,250.62,10322.0
2018-05-04 12:10:00,250.73,251.27,250.72,251.0,15611.0,250.73,251.27,250.72,251.0,15611.0
2018-05-04 12:20:00,251.02,251.11,250.55,251.0,7319.0,251.02,251.11,250.55,251.0,7319.0
2018-05-04 12:30:00,251.0,251.6,251.0,251.51,21069.0,251.0,251.6,251.0,251.51,21069.0
2018-05-04 12:40:00,251.59,251.61,251.01,251.29,14253.0,251.59,251.61,251.01,251.29,14253.0
2018-05-04 12:50:00,251.3,252.13,251.3,251.99,17090.0,251.3,252.13,251.3,251.99,17090.0
2018-05-04 13:00:00,251.86,252.06,251.74,251.93,6928.0,251.86,252.06,251.74,251.93,6928.0
2018-05-04 13:10:00,251.92,252.24,251.92,252.2,5811.0,251.92,252.24,251.92,252.2,5811.0
2018-05-04 13:20:00,252.26,252.8,252.22,252.58,14801.0,252.26,252.8,252.22,252.58,14801.0
2018-05-04 13:30:00,252.55,252.68,252.42,252.55,6860.0,252.55,252.68,252.42,252.55,6860.0
2018-05-04 13:40:00,252.55,252.83,252.45,252.8,12400.0,252.55,252.83,252.45,252.8,12400.0
2018-05-04 13:50:00,252.92,253.73,252.9,253.64,17821.0,252.92,253.73,252.9,253.64,17821.0
2018-05-04 14:00:00,253.74,254.17,253.65,254.17,12401.0,253.74,254.17,253.65,254.17,12401.0
2018-05-04 14:10:00,254.17,254.9,254.14,254.48,24755.0,254.17,254.9,254.14,254.48,24755.0
2018-05-04 14:20:00,254.5,255.0,254.49,254.74,17839.0,254.5,255.0,254.49,254.74,17839.0
2018-05-04 14:30:00,254.85,254.97,254.61,254.69,14586.0,254.85,254.97,254.61,254.69,14586.0
2018-05-04 14:40:00,254.69,255.08,254.6,254.81,19340.0,254.69,255.08,254.6,254.81,19340.0
2018-05-04 14:50:00,254.81,255.1,254.78,255.0,13432.0,254.81,255.1,254.78,255.0,13432.0
2018-05-04 15:00:00,255.0,255.4,254.87,255.04,25521.0,255.0,255.4,254.87,255.04,25521.0
2018-05-04 15:10:00,255.08,255.31,254.83,255.0,26779.0,255.08,255.31,254.83,255.0,26779.0
2018-05-04 15:20:00,255.0,255.35,254.86,255.34,14970.0,255.0,255.35,254.86,255.34,14970.0
2018-05-04 15:30:00,255.35,255.35,254.65,254.68,36380.0,255.35,255.35,254.65,254.68,36380.0
2018-05-04 15:40:00,254.69,254.83,254.26,254.28,31712.0,254.69,254.83,254.26,254.28,31712.0
2018-05-04 15:50:00,254.28,254.28,253.14,253.75,118507.0,254.28,254.28,253.14,253.75,118507.0
2018-05-07 09:30:00,255.0,256.86,254.86,256.0,51544.0,255.0,256.86,254.86,256.0,51544.0
2018-05-07 09:40:00,256.12,256.79,256.0,256.44,46159.0,256.12,256.79,256.0,256.44,46159.0
2018-05-07 09:50:00,256.57,257.24,256.56,256.75,17662.0,256.57,257.24,256.56,256.75,17662.0
2018-05-07 10:00:00,256.74,256.88,256.0,256.06,13503.0,256.74,256.88,256.0,256.06,13503.0
2018-05-07 10:10:00,256.0,256.29,255.63,256.06,26952.0,256.0,256.29,255.63,256.06,26952.0
2018-05-07 10:20:00,256.0,256.9,255.94,256.67,34486.0,256.0,256.9,255.94,256.67,34486.0
2018-05-07 10:30:00,256.58,256.67,255.5,255.65,22872.0,256.58,256.67,255.5,255.65,22872.0
2018-05-07 10:40:00,255.4,255.47,254.68,255.47,11250.0,255.4,255.47,254.68,255.47,11250.0
2018-05-07 10:50:00,255.68,256.24,255.18,255.64,21892.0,255.68,256.24,255.18,255.64,21892.0
2018-05-07 11:00:00,255.51,255.92,255.3,255.89,25726.0,255.51,255.92,255.3,255.89,25726.0
2018-05-07 11:10:00,255.89,256.01,254.52,254.62,17334.0,255.89,256.01,254.52,254.62,17334.0
2018-05-07 11:20:00,254.65,254.72,253.84,254.72,16132.0,254.65,254.72,253.84,254.72,16132.0
2018-05-07 11:30:00,254.43,254.53,254.05,254.5,8017.0,254.43,254.53,254.05,254.5,8017.0
2018-05-07 11:40:00,254.49,254.95,254.45,254.63,9345.0,254.49,254.95,254.45,254.63,9345.0
2018-05-07 11:50:00,254.65,255.21,254.65,254.66,6900.0,254.65,255.21,254.65,254.66,6900.0
2018-05-07 12:00:00,254.53,255.17,254.52,254.6,9270.0,254.53,255.17,254.52,254.6,9270.0
2018-05-07 12:10:00,254.54,254.84,254.21,254.32,6002.0,254.54,254.84,254.21,254.32,6002.0
2018-05-07 12:20:00,254.36,254.6,254.2,254.52,6600.0,254.36,254.6,254.2,254.52,6600.0
2018-05-07 12:30:00,254.4,254.93,254.08,254.91,13740.0,254.4,254.93,254.08,254.91,13740.0
2018-05-07 12:40:00,254.75,255.3,254.74,254.79,5800.0,254.75,255.3,254.74,254.79,5800.0
2018-05-07 12:50:00,254.88,255.16,254.84,254.89,5083.0,254.88,255.16,254.84,254.89,5083.0
2018-05-07 13:00:00,254.75,254.85,254.09,254.3,7100.0,254.75,254.85,254.09,254.3,7100.0
2018-05-07 13:10:00,254.22,254.56,254.21,254.54,2190.0,254.22,254.56,254.21,254.54,2190.0
2018-05-07 13:20:00,254.53,254.62,254.46,254.56,4697.0,254.53,254.62,254.46,254.56,4697.0
2018-05-07 13:30:00,254.62,254.76,254.51,254.68,2449.0,254.62,254.76,254.51,254.68,2449.0
2018-05-07 13:40:00,254.56,254.97,254.56,254.86,7343.0,254.56,254.97,254.56,254.86,7343.0
2018-05-07 13:50:00,254.88,254.98,254.71,254.94,9523.0,254.88,254.98,254.71,254.94,9523.0
2018-05-07 14:00:00,254.97,255.0,254.76,254.87,10393.0,254.97,255.0,254.76,254.87,10393.0
2018-05-07 14:10:00,254.92,255.01,254.58,254.76,8174.0,254.92,255.01,254.58,254.76,8174.0
2018-05-07 14:20:00,254.81,254.81,254.04,254.09,6817.0,254.81,254.81,254.04,254.09,6817.0
2018-05-07 14:30:00,254.01,254.34,253.97,254.23,3609.0,254.01,254.34,253.97,254.23,3609.0
2018-05-07 14:40:00,254.24,254.24,253.35,253.35,4867.0,254.24,254.24,253.35,253.35,4867.0
2018-05-07 14:50:00,253.25,253.4,252.88,253.19,6280.0,253.25,253.4,252.88,253.19,6280.0
2018-05-07 15:00:00,253.15,253.57,252.88,253.49,5646.0,253.15,253.57,252.88,253.49,5646.0
2018-05-07 15:10:00,253.55,253.56,252.83,252.89,8776.0,253.55,253.56,252.83,252.89,8776.0
2018-05-07 15:20:00,252.89,253.04,252.61,252.66,6100.0,252.89,253.04,252.61,252.66,6100.0
2018-05-07 15:30:00,252.66,252.98,252.36,252.87,10944.0,252.66,252.98,252.36,252.87,10944.0
2018-05-07 15:40:00,252.96,253.24,252.53,253.1,10792.0,252.96,253.24,252.53,253.1,10792.0
2018-05-07 15:50:00,253.05,253.34,252.7,253.1,32291.0,253.05,253.34,252.7,253.1,32291.0
2018-05-08 09:30:00,251.85,253.95,251.42,253.7,9372.0,251.85,253.95,251.42,253.7,9372.0
2018-05-08 09:40:00,253.73,254.16,253.45,253.65,3400.0,253.73,254.16,253.45,253.65,3400.0
2018-05-08 09:50:00,253.36,253.61,252.69,252.99,4714.0,253.36,253.61,252.69,252.99,4714.0
2018-05-08 10:00:00,252.94,252.94,251.63,251.72,4285.0,252.94,252.94,251.63,251.72,4285.0
2018-05-08 10:10:00,251.72,251.97,251.2,251.9,11457.0,251.72,251.97,251.2,251.9,11457.0
2018-05-08 10:20:00,252.26,252.65,251.05,251.29,24895.0,252.26,252.65,251.05,251.29,24895.0
2018-05-08 10:30:00,251.09,252.1,250.85,251.66,12318.0,251.09,252.1,250.85,251.66,12318.0
2018-05-08 10:40:00,251.58,251.58,250.46,250.63,6737.0,251.58,251.58,250.46,250.63,6737.0
2018-05-08 10:50:00,250.64,251.56,250.63,251.52,6687.0,250.64,251.56,250.63,251.52,6687.0
2018-05-08 11:00:00,251.4,251.76,251.17,251.76,8481.0,251.4,251.76,251.17,251.76,8481.0
2018-05-08 11:10:00,251.64,252.07,251.53,251.53,12610.0,251.64,252.07,251.53,251.53,12610.0
2018-05-08 11:20:00,251.47,252.04,251.47,252.04,4950.0,251.47,252.04,251.47,252.04,4950.0
2018-05-08 11:30:00,251.91,252.0,251.49,251.49,2600.0,251.91,252.0,251.49,251.49,2600.0
2018-05-08 11:40:00,251.59,252.13,251.59,252.13,2400.0,251.59,252.13,251.59,252.13,2400.0
2018-05-08 11:50:00,251.99,251.99,251.15,251.15,4045.0,251.99,251.99,251.15,251.15,4045.0
2018-05-08 12:00:00,251.07,251.27,250.94,251.15,4000.0,251.07,251.27,250.94,251.15,4000.0
2018-05-08 12:10:00,251.21,251.34,250.65,250.65,3274.0,251.21,251.34,250.65,250.65,3274.0
2018-05-08 12:20:00,250.57,250.57,249.51,249.56,13167.0,250.57,250.57,249.51,249.56,13167.0
2018-05-08 12:30:00,249.54,249.85,249.5,249.59,6520.0,249.54,249.85,249.5,249.59,6520.0
2018-05-08 12:40:00,249.79,250.03,249.72,249.8,6628.0,249.79,250.03,249.72,249.8,6628.0
2018-05-08 12:50:00,249.77,249.77,249.45,249.51,11693.0,249.77,249.77,249.45,249.51,11693.0
2018-05-08 13:00:00,249.48,249.83,249.43,249.55,3476.0,249.48,249.83,249.43,249.55,3476.0
2018-05-08 13:10:00,249.78,249.78,249.44,249.73,3096.0,249.78,249.78,249.44,249.73,3096.0
2018-05-08 13:20:00,249.67,250.03,249.65,249.84,3100.0,249.67,250.03,249.65,249.84,3100.0
2018-05-08 13:30:00,249.84,250.1,249.83,250.02,4210.0,249.84,250.1,249.83,250.02,4210.0
2018-05-08 13:40:00,250.09,250.29,249.62,249.79,5896.0,250.09,250.29,249.62,249.79,5896.0
2018-05-08 13:50:00,249.79,250.0,249.48,249.48,4515.0,249.79,250.0,249.48,249.48,4515.0
2018-05-08 14:00:00,249.64,249.81,249.21,249.21,6150.0,249.64,249.81,249.21,249.21,6150.0
2018-05-08 14:10:00,249.1,249.12,248.47,248.83,9790.0,249.1,249.12,248.47,248.83,9790.0
2018-05-08 14:20:00,248.97,249.19,248.18,248.2,8441.0,248.97,249.19,248.18,248.2,8441.0
2018-05-08 14:30:00,248.22,248.57,247.89,247.9,7876.0,248.22,248.57,247.89,247.9,7876.0
2018-05-08 14:40:00,248.03,248.18,247.38,247.98,18028.0,248.03,248.18,247.38,247.98,18028.0
2018-05-08 14:50:00,248.18,249.03,248.11,248.78,6706.0,248.18,249.03,248.11,248.78,6706.0
2018-05-08 15:00:00,248.68,249.25,248.5,249.25,6275.0,248.68,249.25,248.5,249.25,6275.0
2018-05-08 15:10:00,249.22,249.7,249.08,249.08,11493.0,249.22,249.7,249.08,249.08,11493.0
2018-05-08 15:20:00,249.25,249.29,248.94,249.26,8123.0,249.25,249.29,248.94,249.26,8123.0
2018-05-08 15:30:00,249.3,249.48,249.11,249.4,8917.0,249.3,249.48,249.11,249.4,8917.0
2018-05-08 15:40:00,249.42,249.53,248.83,248.84,31903.0,249.42,249.53,248.83,248.84,31903.0
2018-05-08 15:50:00,248.87,249.24,248.56,249.24,55318.0,248.87,249.24,248.56,249.24,55318.0
2018-05-09 09:30:00,250.41,250.57,249.44,250.29,8118.0,250.41,250.57,249.44,250.29,8118.0
2018-05-09 09:40:00,250.24,250.89,249.76,249.91,13406.0,250.24,250.89,249.76,249.91,13406.0
2018-05-09 09:50:00,249.88,250.32,249.32,249.44,2802.0,249.88,250.32,249.32,249.44,2802.0
2018-05-09 10:00:00,249.31,249.53,248.4,248.92,10814.0,249.31,249.53,248.4,248.92,10814.0
2018-05-09 10:10:00,248.9,249.01,247.9,248.0,4424.0,248.9,249.01,247.9,248.0,4424.0
2018-05-09 10:20:00,248.0,248.48,247.3,247.3,10369.0,248.0,248.48,247.3,247.3,10369.0
2018-05-09 10:30:00,247.52,247.6,246.41,246.41,17395.0,247.52,247.6,246.41,246.41,17395.0
2018-05-09 10:40:00,246.29,246.64,246.01,246.13,12141.0,246.29,246.64,246.01,246.13,12141.0
2018-05-09 10:50:00,246.01,246.44,245.82,246.05,9875.0,246.01,246.44,245.82,246.05,9875.0
2018-05-09 11:00:00,246.05,246.05,245.11,245.24,27004.0,246.05,246.05,245.11,245.24,27004.0
2018-05-09 11:10:00,245.23,245.36,244.46,245.09,15038.0,245.23,245.36,244.46,245.09,15038.0
2018-05-09 11:20:00,245.15,245.96,245.15,245.62,12699.0,245.15,245.96,245.15,245.62,12699.0
2018-05-09 11:30:00,245.71,245.8,244.9,245.14,15698.0,245.71,245.8,244.9,245.14,15698.0
2018-05-09 11:40:00,245.02,245.54,244.55,244.75,12418.0,245.02,245.54,244.55,244.75,12418.0
2018-05-09 11:50:00,244.77,245.82,244.68,245.82,8300.0,244.77,245.82,244.68,245.82,8300.0
2018-05-09 12:00:00,245.8,246.0,245.59,245.71,9004.0,245.8,246.0,245.59,245.71,9004.0
2018-05-09 12:10:00,245.71,246.29,245.68,246.23,4300.0,245.71,246.29,245.68,246.23,4300.0
2018-05-09 12:20:00,246.32,247.04,246.27,247.04,10799.0,246.32,247.04,246.27,247.04,10799.0
2018-05-09 12:30:00,247.06,247.38,247.05,247.13,7575.0,247.06,247.38,247.05,247.13,7575.0
2018-05-09 12:40:00,247.21,247.3,247.14,247.18,2475.0,247.21,247.3,247.14,247.18,2475.0
2018-05-09 12:50:00,247.31,247.7,247.21,247.68,7722.0,247.31,247.7,247.21,247.68,7722.0
2018-05-09 13:00:00,247.61,248.72,247.56,248.71,8479.0,247.61,248.72,247.56,248.71,8479.0
2018-05-09 13:10:00,248.7,248.7,247.67,247.71,7188.0,248.7,248.7,247.67,247.71,7188.0
2018-05-09 13:20:00,247.75,247.84,247.38,247.45,46789.0,247.75,247.84,247.38,247.45,46789.0
2018-05-09 13:30:00,247.56,247.86,247.42,247.84,12602.0,247.56,247.86,247.42,247.84,12602.0
2018-05-09 13:40:00,247.88,248.26,247.88,247.94,6839.0,247.88,248.26,247.88,247.94,6839.0
2018-05-09 13:50:00,247.99,247.99,247.17,247.17,10933.0,247.99,247.99,247.17,247.17,10933.0
2018-05-09 14:00:00,247.17,247.29,246.96,247.18,13826.0,247.17,247.29,246.96,247.18,13826.0
2018-05-09 14:10:00,247.13,247.75,247.13,247.42,9818.0,247.13,247.75,247.13,247.42,9818.0
2018-05-09 14:20:00,247.47,247.47,246.61,247.06,15509.0,247.47,247.47,246.61,247.06,15509.0
2018-05-09 14:30:00,247.01,247.05,246.78,246.78,9556.0,247.01,247.05,246.78,246.78,9556.0
2018-05-09 14:40:00,246.94,247.59,246.88,247.24,14451.0,246.94,247.59,246.88,247.24,14451.0
2018-05-09 14:50:00,247.19,247.38,247.05,247.38,10265.0,247.19,247.38,247.05,247.38,10265.0
2018-05-09 15:00:00,247.36,247.72,247.18,247.69,10185.0,247.36,247.72,247.18,247.69,10185.0
2018-05-09 15:10:00,247.71,247.71,247.11,247.27,15378.0,247.71,247.71,247.11,247.27,15378.0
2018-05-09 15:20:00,247.29,247.41,247.08,247.19,13230.0,247.29,247.41,247.08,247.19,13230.0
2018-05-09 15:30:00,247.2,247.42,246.98,247.42,30933.0,247.2,247.42,246.98,247.42,30933.0
2018-05-09 15:40:00,247.38,248.41,247.31,248.41,24188.0,247.38,248.41,247.31,248.41,24188.0
2018-05-09 15:50:00,248.36,248.99,248.36,248.84,73805.0,248.36,248.99,248.36,248.84,73805.0
2018-05-10 09:30:00,249.79,250.45,248.93,248.93,11932.0,249.79,250.45,248.93,248.93,11932.0
2018-05-10 09:40:00,249.27,249.52,249.0,249.12,15808.0,249.27,249.52,249.0,249.12,15808.0
2018-05-10 09:50:00,249.19,249.2,248.0,248.0,6629.0,249.19,249.2,248.0,248.0,6629.0
2018-05-10 10:00:00,247.87,248.0,246.46,246.96,17353.0,247.87,248.0,246.46,246.96,17353.0
2018-05-10 10:10:00,246.9,247.1,245.32,245.86,20210.0,246.9,247.1,245.32,245.86,20210.0
2018-05-10 10:20:00,246.04,247.24,245.88,247.24,8765.0,246.04,247.24,245.88,247.24,8765.0
2018-05-10 10:30:00,247.48,247.86,247.27,247.86,8450.0,247.48,247.86,247.27,247.86,8450.0
2018-05-10 10:40:00,247.86,248.48,247.71,247.76,4773.0,247.86,248.48,247.71,247.76,4773.0
2018-05-10 10:50:00,247.72,248.36,247.71,248.32,3000.0,247.72,248.36,247.71,248.32,3000.0
2018-05-10 11:00:00,248.36,248.44,247.43,247.43,5906.0,248.36,248.44,247.43,247.43,5906.0
2018-05-10 11:10:00,247.36,247.65,246.62,246.62,4882.0,247.36,247.65,246.62,246.62,4882.0
2018-05-10 11:20:00,246.76,246.88,245.19,246.65,24023.0,246.76,246.88,245.19,246.65,24023.0
2018-05-10 11:30:00,246.5,247.29,246.37,247.09,8902.0,246.5,247.29,246.37,247.09,8902.0
2018-05-10 11:40:00,247.03,247.64,246.73,247.64,8231.0,247.03,247.64,246.73,247.64,8231.0
2018-05-10 11:50:00,247.67,248.21,247.6,248.16,9247.0,247.67,248.21,247.6,248.16,9247.0
2018-05-10 12:00:00,248.16,248.16,247.79,247.79,1700.0,248.16,248.16,247.79,247.79,1700.0
2018-05-10 12:10:00,247.88,248.06,247.76,247.76,3200.0,247.88,248.06,247.76,247.76,3200.0
2018-05-10 12:20:00,247.76,247.76,247.54,247.65,4590.0,247.76,247.76,247.54,247.65,4590.0
2018-05-10 12:30:00,247.63,248.23,247.63,248.15,14659.0,247.63,248.23,247.63,248.15,14659.0
2018-05-10 12:40:00,248.24,248.39,248.24,248.38,3000.0,248.24,248.39,248.24,248.38,3000.0
2018-05-10 12:50:00,248.53,248.98,248.51,248.79,4762.0,248.53,248.98,248.51,248.79,4762.0
2018-05-10 13:00:00,248.91,249.45,248.91,249.44,1550.0,248.91,249.45,248.91,249.44,1550.0
2018-05-10 13:10:00,249.55,249.55,249.07,249.07,2426.0,249.55,249.55,249.07,249.07,2426.0
2018-05-10 13:20:00,249.05,249.1,248.64,248.7,1990.0,249.05,249.1,248.64,248.7,1990.0
2018-05-10 13:30:00,248.61,249.64,248.56,249.54,9537.0,248.61,249.64,248.56,249.54,9537.0
2018-05-10 13:40:00,249.48,249.49,249.22,249.4,1828.0,249.48,249.49,249.22,249.4,1828.0
2018-05-10 13:50:00,249.21,249.27,248.84,249.04,5255.0,249.21,249.27,248.84,249.04,5255.0
2018-05-10 14:00:00,249.16,249.16,249.0,249.01,1700.0,249.16,249.16,249.0,249.01,1700.0
2018-05-10 14:10:00,249.05,249.31,248.86,249.31,5444.0,249.05,249.31,248.86,249.31,5444.0
2018-05-10 14:20:00,249.31,249.46,248.85,249.15,7857.0,249.31,249.46,248.85,249.15,7857.0
2018-05-10 14:30:00,249.16,249.21,248.45,248.64,2300.0,249.16,249.21,248.45,248.64,2300.0
2018-05-10 14:40:00,248.53,248.67,248.26,248.62,7588.0,248.53,248.67,248.26,248.62,7588.0
2018-05-10 14:50:00,248.66,248.73,248.55,248.67,8152.0,248.66,248.73,248.55,248.67,8152.0
2018-05-10 15:00:00,248.57,248.6,247.68,247.77,14363.0,248.57,248.6,247.68,247.77,14363.0
2018-05-10 15:10:00,247.73,247.87,247.61,247.64,17400.0,247.73,247.87,247.61,247.64,17400.0
2018-05-10 15:20:00,247.64,247.67,246.96,247.0,10655.0,247.64,247.67,246.96,247.0,10655.0
2018-05-10 15:30:00,247.08,247.68,247.04,247.45,8300.0,247.08,247.68,247.04,247.45,8300.0
2018-05-10 15:40:00,247.46,247.63,247.03,247.63,36448.0,247.46,247.63,247.03,247.63,36448.0
2018-05-10 15:50:00,247.75,247.89,247.09,247.49,43557.0,247.75,247.89,247.09,247.49,43557.0
2018-05-11 09:30:00,247.26,247.72,246.1,246.7,14041.0,247.26,247.72,246.1,246.7,14041.0
2018-05-11 09:40:00,247.07,248.68,246.68,247.99,31912.0,247.07,248.68,246.68,247.99,31912.0
2018-05-11 09:50:00,248.16,248.67,247.78,248.62,17916.0,248.16,248.67,247.78,248.62,17916.0
2018-05-11 10:00:00,248.82,249.62,248.77,249.62,12066.0,248.82,249.62,248.77,249.62,12066.0
2018-05-11 10:10:00,249.56,249.84,249.11,249.84,13806.0,249.56,249.84,249.11,249.84,13806.0
2018-05-11 10:20:00,249.6,250.12,249.1,249.22,11090.0,249.6,250.12,249.1,249.22,11090.0
2018-05-11 10:30:00,249.3,249.93,249.11,249.73,12420.0,249.3,249.93,249.11,249.73,12420.0
2018-05-11 10:40:00,249.59,249.8,249.48,249.68,9511.0,249.59,249.8,249.48,249.68,9511.0
2018-05-11 10:50:00,249.78,250.03,249.7,249.99,12808.0,249.78,250.03,249.7,249.99,12808.0
2018-05-11 11:00:00,250.0,250.0,249.68,249.7,8281.0,250.0,250.0,249.68,249.7,8281.0
2018-05-11 11:10:00,249.73,249.99,249.66,249.92,5600.0,249.73,249.99,249.66,249.92,5600.0
2018-05-11 11:20:00,249.95,250.0,249.68,249.93,7381.0,249.95,250.0,249.68,249.93,7381.0
2018-05-11 11:30:00,249.93,250.0,249.78,249.95,5200.0,249.93,250.0,249.78,249.95,5200.0
2018-05-11 11:40:00,249.95,250.02,249.84,250.0,12873.0,249.95,250.02,249.84,250.0,12873.0
2018-05-11 11:50:00,249.9,250.0,249.82,249.9,5400.0,249.9,250.0,249.82,249.9,5400.0
2018-05-11 12:00:00,249.92,249.93,249.46,249.62,7168.0,249.92,249.93,249.46,249.62,7168.0
2018-05-11 12:10:00,249.48,249.58,249.02,249.2,9722.0,249.48,249.58,249.02,249.2,9722.0
2018-05-11 12:20:00,249.14,249.17,248.77,248.79,4804.0,249.14,249.17,248.77,248.79,4804.0
2018-05-11 12:30:00,248.73,248.74,248.14,248.14,5733.0,248.73,248.74,248.14,248.14,5733.0
2018-05-11 12:40:00,248.27,248.39,248.08,248.26,4800.0,248.27,248.39,248.08,248.26,4800.0
2018-05-11 12:50:00,248.34,248.35,248.15,248.22,4336.0,248.34,248.35,248.15,248.22,4336.0
2018-05-11 13:00:00,248.21,248.54,248.2,248.54,5600.0,248.21,248.54,248.2,248.54,5600.0
2018-05-11 13:10:00,248.61,248.79,248.44,248.61,4186.0,248.61,248.79,248.44,248.61,4186.0
2018-05-11 13:20:00,248.64,248.74,248.25,248.52,6546.0,248.64,248.74,248.25,248.52,6546.0
2018-05-11 13:30:00,248.59,248.67,248.49,248.5,1255.0,248.59,248.67,248.49,248.5,1255.0
2018-05-11 13:40:00,248.57,248.62,248.38,248.39,2900.0,248.57,248.62,248.38,248.39,2900.0
2018-05-11 13:50:00,248.39,248.72,248.39,248.53,2932.0,248.39,248.72,248.39,248.53,2932.0
2018-05-11 14:00:00,248.68,248.72,248.53,248.53,4560.0,248.68,248.72,248.53,248.53,4560.0
2018-05-11 14:10:00,248.44,248.53,248.0,248.31,5498.0,248.44,248.53,248.0,248.31,5498.0
2018-05-11 14:20:00,248.39,248.9,248.32,248.9,3750.0,248.39,248.9,248.32,248.9,3750.0
2018-05-11 14:30:00,249.0,249.09,248.72,249.06,9706.0,249.0,249.09,248.72,249.06,9706.0
2018-05-11 14:40:00,249.11,249.33,249.0,249.33,5120.0,249.11,249.33,249.0,249.33,5120.0
2018-05-11 14:50:00,249.33,249.42,248.96,249.42,7745.0,249.33,249.42,248.96,249.42,7745.0
2018-05-11 15:00:00,249.34,249.44,249.18,249.33,4006.0,249.34,249.44,249.18,249.33,4006.0
2018-05-11 15:10:00,249.25,249.41,249.25,249.41,2515.0,249.25,249.41,249.25,249.41,2515.0
2018-05-11 15:20:00,249.4,249.66,249.39,249.61,4625.0,249.4,249.66,249.39,249.61,4625.0
2018-05-11 15:30:00,249.68,250.0,249.62,249.86,11627.0,249.68,250.0,249.62,249.86,11627.0
2018-05-11 15:40:00,249.91,250.0,249.67,249.8,12536.0,249.91,250.0,249.67,249.8,12536.0
2018-05-11 15:50:00,249.85,250.03,249.72,250.02,38205.0,249.85,250.03,249.72,250.02,38205.0
2018-05-14 09:30:00,250.49,250.98,249.41,250.11,19016.0,250.49,250.98,249.41,250.11,19016.0
2018-05-14 09:40:00,249.91,249.94,248.83,248.88,4707.0,249.91,249.94,248.83,248.88,4707.0
2018-05-14 09:50:00,248.93,249.88,248.9,249.7,6300.0,248.93,249.88,248.9,249.7,6300.0
2018-05-14 10:00:00,249.68,250.52,249.48,249.51,9796.0,249.68,250.52,249.48,249.51,9796.0
2018-05-14 10:10:00,249.33,249.33,248.5,248.95,8215.0,249.33,249.33,248.5,248.95,8215.0
2018-05-14 10:20:00,249.17,249.22,248.72,248.72,6077.0,249.17,249.22,248.72,248.72,6077.0
2018-05-14 10:30:00,248.64,248.87,247.87,248.11,16892.0,248.64,248.87,247.87,248.11,16892.0
2018-05-14 10:40:00,248.0,248.95,248.0,248.92,6048.0,248.0,248.95,248.0,248.92,6048.0
2018-05-14 10:50:00,248.89,249.29,248.67,248.92,15863.0,248.89,249.29,248.67,248.92,15863.0
2018-05-14 11:00:00,248.85,249.34,248.61,249.34,5756.0,248.85,249.34,248.61,249.34,5756.0
2018-05-14 11:10:00,249.23,249.27,248.52,248.93,10109.0,249.23,249.27,248.52,248.93,10109.0
2018-05-14 11:20:00,249.02,249.02,248.09,248.09,14561.0,249.02,249.02,248.09,248.09,14561.0
2018-05-14 11:30:00,247.99,248.16,247.86,247.86,14226.0,247.99,248.16,247.86,247.86,14226.0
2018-05-14 11:40:00,247.85,247.99,247.63,247.77,4435.0,247.85,247.99,247.63,247.77,4435.0
2018-05-14 11:50:00,247.71,248.18,247.41,248.11,5595.0,247.71,248.18,247.41,248.11,5595.0
2018-05-14 12:00:00,247.87,248.37,247.87,248.34,3417.0,247.87,248.37,247.87,248.34,3417.0
2018-05-14 12:10:00,248.35,248.5,248.08,248.34,12126.0,248.35,248.5,248.08,248.34,12126.0
2018-05-14 12:20:00,248.37,248.39,247.88,247.88,3504.0,248.37,248.39,247.88,247.88,3504.0
2018-05-14 12:30:00,248.03,248.21,247.77,247.77,3100.0,248.03,248.21,247.77,247.77,3100.0
2018-05-14 12:40:00,247.92,247.92,247.44,247.5,5300.0,247.92,247.92,247.44,247.5,5300.0
2018-05-14 12:50:00,247.54,247.83,247.14,247.15,4290.0,247.54,247.83,247.14,247.15,4290.0
2018-05-14 13:00:00,247.29,247.44,246.85,247.18,8683.0,247.29,247.44,246.85,247.18,8683.0
2018-05-14 13:10:00,247.08,247.1,246.75,246.96,8800.0,247.08,247.1,246.75,246.96,8800.0
2018-05-14 13:20:00,247.13,247.36,247.0,247.22,9661.0,247.13,247.36,247.0,247.22,9661.0
2018-05-14 13:30:00,247.42,248.08,247.34,248.05,6662.0,247.42,248.08,247.34,248.05,6662.0
2018-05-14 13:40:00,248.08,248.53,248.07,248.53,3098.0,248.08,248.53,248.07,248.53,3098.0
2018-05-14 13:50:00,248.5,248.57,248.22,248.54,7663.0,248.5,248.57,248.22,248.54,7663.0
2018-05-14 14:00:00,248.54,248.66,247.89,247.89,5500.0,248.54,248.66,247.89,247.89,5500.0
2018-05-14 14:10:00,247.78,247.86,247.41,247.53,6418.0,247.78,247.86,247.41,247.53,6418.0
2018-05-14 14:20:00,247.52,247.8,247.39,247.61,9206.0,247.52,247.8,247.39,247.61,9206.0
2018-05-14 14:30:00,247.69,247.87,247.6,247.87,3160.0,247.69,247.87,247.6,247.87,3160.0
2018-05-14 14:40:00,247.94,248.02,247.84,247.89,6039.0,247.94,248.02,247.84,247.89,6039.0
2018-05-14 14:50:00,247.87,247.88,247.26,247.32,6767.0,247.87,247.88,247.26,247.32,6767.0
2018-05-14 15:00:00,247.35,247.41,247.17,247.31,7943.0,247.35,247.41,247.17,247.31,7943.0
2018-05-14 15:10:00,247.3,247.3,247.06,247.19,10039.0,247.3,247.3,247.06,247.19,10039.0
2018-05-14 15:20:00,247.15,247.27,247.01,247.25,11050.0,247.15,247.27,247.01,247.25,11050.0
2018-05-14 15:30:00,247.32,247.36,246.84,246.84,13000.0,247.32,247.36,246.84,246.84,13000.0
2018-05-14 15:40:00,246.83,246.83,246.2,246.66,19836.0,246.83,246.83,246.2,246.66,19836.0
2018-05-14 15:50:00,246.7,247.09,246.63,247.09,40360.0,246.7,247.09,246.63,247.09,40360.0
2018-05-15 09:30:00,251.5,252.49,249.01,250.27,53811.0,251.5,252.49,249.01,250.27,53811.0
2018-05-15 09:40:00,250.27,250.43,248.59,250.4,41272.0,250.27,250.43,248.59,250.4,41272.0
2018-05-15 09:50:00,250.37,250.76,247.1,247.1,39274.0,250.37,250.76,247.1,247.1,39274.0
2018-05-15 10:00:00,247.09,249.72,246.01,249.19,31697.0,247.09,249.72,246.01,249.19,31697.0
2018-05-15 10:10:00,249.21,249.38,247.52,247.52,17659.0,249.21,249.38,247.52,247.52,17659.0
2018-05-15 10:20:00,247.49,250.0,247.48,248.77,20613.0,247.49,250.0,247.48,248.77,20613.0
2018-05-15 10:30:00,248.72,249.34,248.47,248.51,11970.0,248.72,249.34,248.47,248.51,11970.0
2018-05-15 10:40:00,248.48,248.48,246.6,247.15,25072.0,248.48,248.48,246.6,247.15,25072.0
2018-05-15 10:50:00,247.36,248.87,247.33,248.5,14164.0,247.36,248.87,247.33,248.5,14164.0
2018-05-15 11:00:00,248.88,249.38,248.35,248.67,15037.0,248.88,249.38,248.35,248.67,15037.0
2018-05-15 11:10:00,248.53,248.59,248.23,248.41,21600.0,248.53,248.59,248.23,248.41,21600.0
2018-05-15 11:20:00,248.27,248.68,248.22,248.25,19744.0,248.27,248.68,248.22,248.25,19744.0
2018-05-15 11:30:00,248.35,248.42,248.11,248.34,8638.0,248.35,248.42,248.11,248.34,8638.0
2018-05-15 11:40:00,248.29,248.34,248.03,248.25,11705.0,248.29,248.34,248.03,248.25,11705.0
2018-05-15 11:50:00,248.25,248.29,248.05,248.17,16717.0,248.25,248.29,248.05,248.17,16717.0
2018-05-15 12:00:00,248.16,248.96,248.14,248.75,16424.0,248.16,248.96,248.14,248.75,16424.0
2018-05-15 12:10:00,248.77,249.38,248.73,249.1,8062.0,248.77,249.38,248.73,249.1,8062.0
2018-05-15 12:20:00,249.27,249.99,249.27,249.5,8257.0,249.27,249.99,249.27,249.5,8257.0
2018-05-15 12:30:00,249.53,249.62,249.31,249.51,4835.0,249.53,249.62,249.31,249.51,4835.0
2018-05-15 12:40:00,249.6,249.6,249.32,249.5,8712.0,249.6,249.6,249.32,249.5,8712.0
2018-05-15 12:50:00,249.51,249.95,249.34,249.79,6602.0,249.51,249.95,249.34,249.79,6602.0
2018-05-15 13:00:00,249.78,250.07,249.73,249.96,24784.0,249.78,250.07,249.73,249.96,24784.0
2018-05-15 13:10:00,249.9,250.4,249.75,250.4,31749.0,249.9,250.4,249.75,250.4,31749.0
2018-05-15 13:20:00,250.39,250.52,250.12,250.27,4775.0,250.39,250.52,250.12,250.27,4775.0
2018-05-15 13:30:00,250.27,250.29,249.93,250.01,4720.0,250.27,250.29,249.93,250.01,4720.0
2018-05-15 13:40:00,250.02,250.02,249.38,249.63,16165.0,250.02,250.02,249.38,249.63,16165.0
2018-05-15 13:50:00,249.75,249.84,249.17,249.29,4500.0,249.75,249.84,249.17,249.29,4500.0
2018-05-15 14:00:00,249.29,249.67,249.28,249.53,4436.0,249.29,249.67,249.28,249.53,4436.0
2018-05-15 14:10:00,249.62,249.78,249.45,249.57,7081.0,249.62,249.78,249.45,249.57,7081.0
2018-05-15 14:20:00,249.46,250.0,249.45,249.87,7653.0,249.46,250.0,249.45,249.87,7653.0
2018-05-15 14:30:00,249.76,250.15,249.73,249.78,6702.0,249.76,250.15,249.73,249.78,6702.0
2018-05-15 14:40:00,249.67,249.67,249.45,249.55,8700.0,249.67,249.67,249.45,249.55,8700.0
2018-05-15 14:50:00,249.61,249.64,249.49,249.61,13015.0,249.61,249.64,249.49,249.61,13015.0
2018-05-15 15:00:00,249.67,249.82,249.5,249.82,6682.0,249.67,249.82,249.5,249.82,6682.0
2018-05-15 15:10:00,249.72,249.98,249.63,249.98,8518.0,249.72,249.98,249.63,249.98,8518.0
2018-05-15 15:20:00,250.0,250.27,249.97,250.18,18553.0,250.0,250.27,249.97,250.18,18553.0
2018-05-15 15:30:00,250.13,250.35,250.06,250.1,15794.0,250.13,250.35,250.06,250.1,15794.0
2018-05-15 15:40:00,250.09,250.26,250.06,250.1,20199.0,250.09,250.26,250.06,250.1,20199.0
2018-05-15 15:50:00,250.12,250.55,250.09,250.39,63517.0,250.12,250.55,250.09,250.39,63517.0
2018-05-16 09:30:00,251.89,253.0,251.4,251.86,31398.0,251.89,253.0,251.4,251.86,31398.0
2018-05-16 09:40:00,251.62,253.49,251.62,252.52,21800.0,251.62,253.49,251.62,252.52,21800.0
2018-05-16 09:50:00,252.46,252.62,251.84,252.16,20415.0,252.46,252.62,251.84,252.16,20415.0
2018-05-16 10:00:00,252.21,252.38,251.79,252.36,16482.0,252.21,252.38,251.79,252.36,16482.0
2018-05-16 10:10:00,252.21,252.23,251.79,251.8,9500.0,252.21,252.23,251.79,251.8,9500.0
2018-05-16 10:20:00,251.7,252.1,251.7,251.75,13015.0,251.7,252.1,251.7,251.75,13015.0
2018-05-16 10:30:00,251.92,252.12,251.81,252.06,6643.0,251.92,252.12,251.81,252.06,6643.0
2018-05-16 10:40:00,252.07,252.62,251.97,252.52,10088.0,252.07,252.62,251.97,252.52,10088.0
2018-05-16 10:50:00,252.53,252.53,252.15,252.41,18592.0,252.53,252.53,252.15,252.41,18592.0
2018-05-16 11:00:00,252.3,252.6,252.08,252.45,18103.0,252.3,252.6,252.08,252.45,18103.0
2018-05-16 11:10:00,252.42,252.59,252.23,252.49,10750.0,252.42,252.59,252.23,252.49,10750.0
2018-05-16 11:20:00,252.65,252.66,252.34,252.37,81896.0,252.65,252.66,252.34,252.37,81896.0
2018-05-16 11:30:00,252.36,252.58,252.06,252.43,13562.0,252.36,252.58,252.06,252.43,13562.0
2018-05-16 11:40:00,252.31,252.38,252.17,252.25,5692.0,252.31,252.38,252.17,252.25,5692.0
2018-05-16 11:50:00,252.11,252.84,252.11,252.64,8379.0,252.11,252.84,252.11,252.64,8379.0
2018-05-16 12:00:00,252.92,253.19,252.53,252.53,9385.0,252.92,253.19,252.53,252.53,9385.0
2018-05-16 12:10:00,252.52,252.6,252.31,252.34,16010.0,252.52,252.6,252.31,252.34,16010.0
2018-05-16 12:20:00,252.36,252.39,251.68,251.69,37317.0,252.36,252.39,251.68,251.69,37317.0
2018-05-16 12:30:00,251.81,252.0,251.41,251.55,18562.0,251.81,252.0,251.41,251.55,18562.0
2018-05-16 12:40:00,251.58,251.84,251.25,251.71,19072.0,251.58,251.84,251.25,251.71,19072.0
2018-05-16 12:50:00,251.69,251.81,251.11,251.47,24641.0,251.69,251.81,251.11,251.47,24641.0
2018-05-16 13:00:00,251.42,251.86,251.42,251.76,8078.0,251.42,251.86,251.42,251.76,8078.0
2018-05-16 13:10:00,251.77,252.21,251.77,252.06,4563.0,251.77,252.21,251.77,252.06,4563.0
2018-05-16 13:20:00,252.02,252.03,251.42,251.43,2671.0,252.02,252.03,251.42,251.43,2671.0
2018-05-16 13:30:00,251.59,252.01,251.58,251.71,8055.0,251.59,252.01,251.58,251.71,8055.0
2018-05-16 13:40:00,251.7,251.95,251.64,251.75,3890.0,251.7,251.95,251.64,251.75,3890.0
2018-05-16 13:50:00,251.87,253.41,251.73,251.74,25093.0,251.87,253.41,251.73,251.74,25093.0
2018-05-16 14:00:00,251.85,252.28,251.82,252.28,5528.0,251.85,252.28,251.82,252.28,5528.0
2018-05-16 14:10:00,252.13,252.25,251.9,252.23,7745.0,252.13,252.25,251.9,252.23,7745.0
2018-05-16 14:20:00,252.25,252.55,252.15,252.25,4536.0,252.25,252.55,252.15,252.25,4536.0
2018-05-16 14:30:00,252.27,253.2,252.16,253.2,9251.0,252.27,253.2,252.16,253.2,9251.0
2018-05-16 14:40:00,252.9,253.49,252.76,253.33,9204.0,252.9,253.49,252.76,253.33,9204.0
2018-05-16 14:50:00,253.43,253.43,253.27,253.35,5603.0,253.43,253.43,253.27,253.35,5603.0
2018-05-16 15:00:00,253.2,253.2,252.41,252.45,6339.0,253.2,253.2,252.41,252.45,6339.0
2018-05-16 15:10:00,252.37,252.42,252.08,252.17,4355.0,252.37,252.42,252.08,252.17,4355.0
2018-05-16 15:20:00,252.13,252.3,252.1,252.27,7801.0,252.13,252.3,252.1,252.27,7801.0
2018-05-16 15:30:00,252.25,252.41,252.13,252.23,9003.0,252.25,252.41,252.13,252.23,9003.0
2018-05-16 15:40:00,252.27,252.3,252.11,252.17,28837.0,252.27,252.3,252.11,252.17,28837.0
2018-05-16 15:50:00,252.14,252.19,251.8,252.04,43552.0,252.14,252.19,251.8,252.04,43552.0
2018-05-17 09:30:00,251.5,252.81,251.5,252.59,8834.0,251.5,252.81,251.5,252.59,8834.0
2018-05-17 09:40:00,252.41,254.5,252.38,254.5,10124.0,252.41,254.5,252.38,254.5,10124.0
2018-05-17 09:50:00,254.55,255.62,254.54,254.87,20262.0,254.55,255.62,254.54,254.87,20262.0
2018-05-17 10:00:00,254.98,255.35,254.52,254.53,15120.0,254.98,255.35,254.52,254.53,15120.0
2018-05-17 10:10:00,254.57,255.17,254.37,255.17,15368.0,254.57,255.17,254.37,255.17,15368.0
2018-05-17 10:20:00,254.91,255.17,254.28,254.61,11129.0,254.91,255.17,254.28,254.61,11129.0
2018-05-17 10:30:00,254.64,255.01,254.31,254.52,14363.0,254.64,255.01,254.31,254.52,14363.0
2018-05-17 10:40:00,254.51,254.8,254.05,254.2,6100.0,254.51,254.8,254.05,254.2,6100.0
2018-05-17 10:50:00,254.11,254.94,254.11,254.94,3900.0,254.11,254.94,254.11,254.94,3900.0
2018-05-17 11:00:00,254.77,254.97,254.22,254.52,6197.0,254.77,254.97,254.22,254.52,6197.0
2018-05-17 11:10:00,254.53,255.04,254.32,255.04,10886.0,254.53,255.04,254.32,255.04,10886.0
2018-05-17 11:20:00,254.93,255.25,254.76,255.22,8200.0,254.93,255.25,254.76,255.22,8200.0
2018-05-17 11:30:00,255.08,255.11,254.83,255.0,8102.0,255.08,255.11,254.83,255.0,8102.0
2018-05-17 11:40:00,254.94,255.31,254.86,254.95,10623.0,254.94,255.31,254.86,254.95,10623.0
2018-05-17 11:50:00,254.81,255.01,254.81,254.82,3623.0,254.81,255.01,254.81,254.82,3623.0
2018-05-17 12:00:00,254.63,254.76,254.17,254.76,13861.0,254.63,254.76,254.17,254.76,13861.0
2018-05-17 12:10:00,254.66,255.01,254.66,254.82,3400.0,254.66,255.01,254.66,254.82,3400.0
2018-05-17 12:20:00,254.74,254.84,254.63,254.78,3600.0,254.74,254.84,254.63,254.78,3600.0
2018-05-17 12:30:00,254.75,255.0,254.75,254.85,7100.0,254.75,255.0,254.75,254.85,7100.0
2018-05-17 12:40:00,254.85,255.07,254.74,255.0,7784.0,254.85,255.07,254.74,255.0,7784.0
2018-05-17 12:50:00,254.85,255.0,254.78,254.8,5634.0,254.85,255.0,254.78,254.8,5634.0
2018-05-17 13:00:00,254.75,255.34,254.66,255.34,9295.0,254.75,255.34,254.66,255.34,9295.0
2018-05-17 13:10:00,255.41,256.0,255.25,255.91,27983.0,255.41,256.0,255.25,255.91,27983.0
2018-05-17 13:20:00,255.99,256.07,255.69,255.89,9541.0,255.99,256.07,255.69,255.89,9541.0
2018-05-17 13:30:00,256.05,256.31,255.8,256.31,5198.0,256.05,256.31,255.8,256.31,5198.0
2018-05-17 13:40:00,256.34,256.59,255.82,256.42,8625.0,256.34,256.59,255.82,256.42,8625.0
2018-05-17 13:50:00,256.36,256.78,256.06,256.38,6996.0,256.36,256.78,256.06,256.38,6996.0
2018-05-17 14:00:00,256.17,256.17,255.6,256.0,17597.0,256.17,256.17,255.6,256.0,17597.0
2018-05-17 14:10:00,255.87,256.25,255.81,256.1,38922.0,255.87,256.25,255.81,256.1,38922.0
2018-05-17 14:20:00,256.16,256.92,255.95,256.92,11990.0,256.16,256.92,255.95,256.92,11990.0
2018-05-17 14:30:00,256.78,257.29,256.47,256.97,35971.0,256.78,257.29,256.47,256.97,35971.0
2018-05-17 14:40:00,256.98,257.99,256.9,257.56,27991.0,256.98,257.99,256.9,257.56,27991.0
2018-05-17 14:50:00,257.68,258.0,257.43,257.8,10862.0,257.68,258.0,257.43,257.8,10862.0
2018-05-17 15:00:00,257.74,258.02,257.52,257.88,9694.0,257.74,258.02,257.52,257.88,9694.0
2018-05-17 15:10:00,257.71,258.2,257.4,258.16,26839.0,257.71,258.2,257.4,258.16,26839.0
2018-05-17 15:20:00,258.2,258.46,257.61,257.67,19989.0,258.2,258.46,257.61,257.67,19989.0
2018-05-17 15:30:00,257.71,258.43,257.4,258.1,27622.0,257.71,258.43,257.4,258.1,27622.0
2018-05-17 15:40:00,257.97,258.57,257.67,258.07,41476.0,257.97,258.57,257.67,258.07,41476.0
2018-05-17 15:50:00,258.0,258.0,257.58,257.59,63138.0,258.0,258.0,257.58,257.59,63138.0
2018-05-18 09:30:00,257.19,257.19,255.3,256.0,43282.0,257.19,257.19,255.3,256.0,43282.0
2018-05-18 09:40:00,256.08,256.4,255.72,255.75,14904.0,256.08,256.4,255.72,255.75,14904.0
2018-05-18 09:50:00,255.74,255.93,255.5,255.58,20252.0,255.74,255.93,255.5,255.58,20252.0
2018-05-18 10:00:00,255.5,256.07,255.5,255.73,30664.0,255.5,256.07,255.5,255.73,30664.0
2018-05-18 10:10:00,255.88,255.88,255.08,255.14,28014.0,255.88,255.88,255.08,255.14,28014.0
2018-05-18 10:20:00,255.22,256.03,255.22,255.45,14208.0,255.22,256.03,255.22,255.45,14208.0
2018-05-18 10:30:00,255.4,255.5,255.25,255.36,8988.0,255.4,255.5,255.25,255.36,8988.0
2018-05-18 10:40:00,255.29,256.22,255.01,256.05,13874.0,255.29,256.22,255.01,256.05,13874.0
2018-05-18 10:50:00,256.01,256.21,255.85,255.85,5888.0,256.01,256.21,255.85,255.85,5888.0
2018-05-18 11:00:00,255.66,255.9,255.5,255.77,5734.0,255.66,255.9,255.5,255.77,5734.0
2018-05-18 11:10:00,255.86,256.35,255.81,256.32,7617.0,255.86,256.35,255.81,256.32,7617.0
2018-05-18 11:20:00,256.41,256.41,255.59,255.73,6125.0,256.41,256.41,255.59,255.73,6125.0
2018-05-18 11:30:00,255.82,256.07,255.77,256.0,5236.0,255.82,256.07,255.77,256.0,5236.0
2018-05-18 11:40:00,256.1,256.33,256.01,256.15,14969.0,256.1,256.33,256.01,256.15,14969.0
2018-05-18 11:50:00,256.16,256.56,255.86,255.86,9137.0,256.16,256.56,255.86,255.86,9137.0
2018-05-18 12:00:00,255.83,255.9,255.7,255.9,13606.0,255.83,255.9,255.7,255.9,13606.0
2018-05-18 12:10:00,255.99,255.99,255.77,255.89,2848.0,255.99,255.99,255.77,255.89,2848.0
2018-05-18 12:20:00,255.77,256.11,255.6,255.97,20856.0,255.77,256.11,255.6,255.97,20856.0
2018-05-18 12:30:00,255.96,256.06,255.79,256.06,4594.0,255.96,256.06,255.79,256.06,4594.0
2018-05-18 12:40:00,256.14,256.68,256.01,256.5,17331.0,256.14,256.68,256.01,256.5,17331.0
2018-05-18 12:50:00,256.5,256.7,255.65,255.77,36376.0,256.5,256.7,255.65,255.77,36376.0
2018-05-18 13:00:00,255.81,255.87,255.62,255.73,8623.0,255.81,255.87,255.62,255.73,8623.0
2018-05-18 13:10:00,255.75,256.02,255.6,255.86,18178.0,255.75,256.02,255.6,255.86,18178.0
2018-05-18 13:20:00,255.82,255.9,255.71,255.79,11578.0,255.82,255.9,255.71,255.79,11578.0
2018-05-18 13:30:00,255.8,256.01,255.69,255.7,6434.0,255.8,256.01,255.69,255.7,6434.0
2018-05-18 13:40:00,255.7,255.94,255.66,255.9,5459.0,255.7,255.94,255.66,255.9,5459.0
2018-05-18 13:50:00,255.95,256.17,255.89,256.11,8415.0,255.95,256.17,255.89,256.11,8415.0
2018-05-18 14:00:00,255.99,256.52,255.99,256.5,15061.0,255.99,256.52,255.99,256.5,15061.0
2018-05-18 14:10:00,256.53,256.58,256.0,256.03,2530.0,256.53,256.58,256.0,256.03,2530.0
2018-05-18 14:20:00,256.17,256.18,255.69,255.69,8456.0,256.17,256.18,255.69,255.69,8456.0
2018-05-18 14:30:00,255.51,256.06,255.51,256.06,11128.0,255.51,256.06,255.51,256.06,11128.0
2018-05-18 14:40:00,256.06,256.5,256.02,256.02,3600.0,256.06,256.5,256.02,256.02,3600.0
2018-05-18 14:50:00,255.76,255.88,255.62,255.81,4796.0,255.76,255.88,255.62,255.81,4796.0
2018-05-18 15:00:00,255.8,255.98,255.79,255.86,7447.0,255.8,255.98,255.79,255.86,7447.0
2018-05-18 15:10:00,255.87,255.98,255.51,255.55,13424.0,255.87,255.98,255.51,255.55,13424.0
2018-05-18 15:20:00,255.53,255.7,255.5,255.52,10560.0,255.53,255.7,255.5,255.52,10560.0
2018-05-18 15:30:00,255.58,255.89,255.5,255.89,9438.0,255.58,255.89,255.5,255.89,9438.0
2018-05-18 15:40:00,255.79,255.95,255.67,255.95,21892.0,255.79,255.95,255.67,255.95,21892.0
2018-05-18 15:50:00,256.0,256.07,255.37,255.6,65628.0,256.0,256.07,255.37,255.6,65628.0
2018-05-21 09:30:00,258.35,261.25,257.96,260.63,51464.0,258.35,261.25,257.96,260.63,51464.0
2018-05-21 09:40:00,260.61,260.61,258.95,259.83,17405.0,260.61,260.61,258.95,259.83,17405.0
2018-05-21 09:50:00,259.85,260.59,259.37,259.92,10893.0,259.85,260.59,259.37,259.92,10893.0
2018-05-21 10:00:00,259.66,261.03,259.56,260.98,26829.0,259.66,261.03,259.56,260.98,26829.0
2018-05-21 10:10:00,261.09,261.4,260.6,260.6,41332.0,261.09,261.4,260.6,260.6,41332.0
2018-05-21 10:20:00,260.93,261.0,259.61,259.62,16017.0,260.93,261.0,259.61,259.62,16017.0
2018-05-21 10:30:00,259.54,260.49,259.54,259.78,17480.0,259.54,260.49,259.54,259.78,17480.0
2018-05-21 10:40:00,259.6,259.75,258.3,259.0,11531.0,259.6,259.75,258.3,259.0,11531.0
2018-05-21 10:50:00,259.13,260.14,258.75,259.97,14556.0,259.13,260.14,258.75,259.97,14556.0
2018-05-21 11:00:00,259.87,260.29,259.72,260.22,21661.0,259.87,260.29,259.72,260.22,21661.0
2018-05-21 11:10:00,260.11,260.39,259.26,259.26,10621.0,260.11,260.39,259.26,259.26,10621.0
2018-05-21 11:20:00,259.25,259.64,258.31,258.31,12919.0,259.25,259.64,258.31,258.31,12919.0
2018-05-21 11:30:00,258.31,258.33,257.15,257.15,3887.0,258.31,258.33,257.15,257.15,3887.0
2018-05-21 11:40:00,257.01,257.6,257.01,257.32,7208.0,257.01,257.6,257.01,257.32,7208.0
2018-05-21 11:50:00,257.4,257.5,257.04,257.04,5659.0,257.4,257.5,257.04,257.04,5659.0
2018-05-21 12:00:00,257.21,257.35,257.18,257.34,4950.0,257.21,257.35,257.18,257.34,4950.0
2018-05-21 12:10:00,257.2,257.33,256.26,256.26,9192.0,257.2,257.33,256.26,256.26,9192.0
2018-05-21 12:20:00,256.22,256.96,256.22,256.96,9996.0,256.22,256.96,256.22,256.96,9996.0
2018-05-21 12:30:00,257.13,257.27,256.73,256.92,6947.0,257.13,257.27,256.73,256.92,6947.0
2018-05-21 12:40:00,256.87,257.47,256.78,257.47,10098.0,256.87,257.47,256.78,257.47,10098.0
2018-05-21 12:50:00,257.46,257.58,256.99,256.99,13401.0,257.46,257.58,256.99,256.99,13401.0
2018-05-21 13:00:00,257.02,257.71,256.92,257.46,29613.0,257.02,257.71,256.92,257.46,29613.0
2018-05-21 13:10:00,257.38,257.39,256.66,256.69,5176.0,257.38,257.39,256.66,256.69,5176.0
2018-05-21 13:20:00,256.62,256.81,256.35,256.58,10130.0,256.62,256.81,256.35,256.58,10130.0
2018-05-21 13:30:00,256.46,256.5,256.14,256.43,5019.0,256.46,256.5,256.14,256.43,5019.0
2018-05-21 13:40:00,256.45,256.46,255.92,255.92,5671.0,256.45,256.46,255.92,255.92,5671.0
2018-05-21 13:50:00,255.9,255.9,255.49,255.57,11202.0,255.9,255.9,255.49,255.57,11202.0
2018-05-21 14:00:00,255.69,256.08,255.69,256.0,2697.0,255.69,256.08,255.69,256.0,2697.0
2018-05-21 14:10:00,256.0,256.06,255.7,255.79,6107.0,256.0,256.06,255.7,255.79,6107.0
2018-05-21 14:20:00,255.78,256.0,255.66,255.7,4842.0,255.78,256.0,255.66,255.7,4842.0
2018-05-21 14:30:00,255.75,255.75,255.08,255.08,9611.0,255.75,255.75,255.08,255.08,9611.0
2018-05-21 14:40:00,255.01,255.16,254.72,254.75,5886.0,255.01,255.16,254.72,254.75,5886.0
2018-05-21 14:50:00,254.72,254.99,254.7,254.72,5000.0,254.72,254.99,254.7,254.72,5000.0
2018-05-21 15:00:00,254.72,254.79,254.15,254.31,10762.0,254.72,254.79,254.15,254.31,10762.0
2018-05-21 15:10:00,254.31,254.96,254.31,254.62,8295.0,254.31,254.96,254.31,254.62,8295.0
2018-05-21 15:20:00,254.62,254.62,253.95,254.12,7134.0,254.62,254.62,253.95,254.12,7134.0
2018-05-21 15:30:00,254.16,254.68,253.97,254.57,8903.0,254.16,254.68,253.97,254.57,8903.0
2018-05-21 15:40:00,254.58,254.67,254.33,254.64,12518.0,254.58,254.67,254.33,254.64,12518.0
2018-05-21 15:50:00,254.76,255.0,254.56,254.78,32040.0,254.76,255.0,254.56,254.78,32040.0
2018-05-22 09:30:00,255.39,256.81,255.22,255.97,15933.0,255.39,256.81,255.22,255.97,15933.0
2018-05-22 09:40:00,255.95,256.02,253.75,254.11,10422.0,255.95,256.02,253.75,254.11,10422.0
2018-05-22 09:50:00,254.0,255.84,253.5,255.58,14753.0,254.0,255.84,253.5,255.58,14753.0
2018-05-22 10:00:00,255.55,256.45,255.41,255.88,13202.0,255.55,256.45,255.41,255.88,13202.0
2018-05-22 10:10:00,255.88,257.03,255.82,256.53,14787.0,255.88,257.03,255.82,256.53,14787.0
2018-05-22 10:20:00,256.39,256.47,254.98,254.98,8409.0,256.39,256.47,254.98,254.98,8409.0
2018-05-22 10:30:00,254.84,255.25,254.46,255.13,7327.0,254.84,255.25,254.46,255.13,7327.0
2018-05-22 10:40:00,254.96,255.08,253.55,253.55,15074.0,254.96,255.08,253.55,253.55,15074.0
2018-05-22 10:50:00,253.82,254.41,253.68,254.19,24489.0,253.82,254.41,253.68,254.19,24489.0
2018-05-22 11:00:00,254.11,254.2,253.51,253.51,8392.0,254.11,254.2,253.51,253.51,8392.0
2018-05-22 11:10:00,253.47,253.92,253.47,253.62,4144.0,253.47,253.92,253.47,253.62,4144.0
2018-05-22 11:20:00,253.47,253.63,253.06,253.49,29154.0,253.47,253.63,253.06,253.49,29154.0
2018-05-22 11:30:00,253.5,253.6,253.0,253.2,5509.0,253.5,253.6,253.0,253.2,5509.0
2018-05-22 11:40:00,253.11,253.3,252.67,252.76,5460.0,253.11,253.3,252.67,252.76,5460.0
2018-05-22 11:50:00,252.75,253.58,252.75,253.54,7180.0,252.75,253.58,252.75,253.54,7180.0
2018-05-22 12:00:00,253.54,253.95,253.41,253.67,24447.0,253.54,253.95,253.41,253.67,24447.0
2018-05-22 12:10:00,253.59,253.59,253.03,253.35,6600.0,253.59,253.59,253.03,253.35,6600.0
2018-05-22 12:20:00,253.38,253.47,252.66,252.66,7933.0,253.38,253.47,252.66,252.66,7933.0
2018-05-22 12:30:00,252.6,252.9,252.5,252.5,6305.0,252.6,252.9,252.5,252.5,6305.0
2018-05-22 12:40:00,252.52,252.97,252.27,252.75,4400.0,252.52,252.97,252.27,252.75,4400.0
2018-05-22 12:50:00,252.77,252.81,252.33,252.81,3475.0,252.77,252.81,252.33,252.81,3475.0
2018-05-22 13:00:00,252.71,253.17,252.7,252.89,5800.0,252.71,253.17,252.7,252.89,5800.0
2018-05-22 13:10:00,253.0,253.12,252.81,252.84,2900.0,253.0,253.12,252.81,252.84,2900.0
2018-05-22 13:20:00,253.0,253.14,252.67,252.9,4976.0,253.0,253.14,252.67,252.9,4976.0
2018-05-22 13:30:00,252.74,252.95,252.73,252.74,5590.0,252.74,252.95,252.73,252.74,5590.0
2018-05-22 13:40:00,252.82,252.86,252.65,252.67,2400.0,252.82,252.86,252.65,252.67,2400.0
2018-05-22 13:50:00,252.67,253.11,252.51,253.1,4100.0,252.67,253.11,252.51,253.1,4100.0
2018-05-22 14:00:00,253.14,253.27,252.95,253.06,17031.0,253.14,253.27,252.95,253.06,17031.0
2018-05-22 14:10:00,253.0,253.33,252.97,252.97,16719.0,253.0,253.33,252.97,252.97,16719.0
2018-05-22 14:20:00,252.96,253.07,252.78,252.85,4310.0,252.96,253.07,252.78,252.85,4310.0
2018-05-22 14:30:00,252.9,253.12,252.85,253.01,2600.0,252.9,253.12,252.85,253.01,2600.0
2018-05-22 14:40:00,253.06,253.1,252.89,252.99,6407.0,253.06,253.1,252.89,252.99,6407.0
2018-05-22 14:50:00,252.89,253.21,252.89,252.97,6152.0,252.89,253.21,252.89,252.97,6152.0
2018-05-22 15:00:00,253.04,253.28,252.96,252.97,6786.0,253.04,253.28,252.96,252.97,6786.0
2018-05-22 15:10:00,252.96,252.96,252.59,252.64,9875.0,252.96,252.96,252.59,252.64,9875.0
2018-05-22 15:20:00,252.62,253.15,252.58,252.76,19065.0,252.62,253.15,252.58,252.76,19065.0
2018-05-22 15:30:00,252.77,253.03,252.72,252.86,6769.0,252.77,253.03,252.72,252.86,6769.0
2018-05-22 15:40:00,252.85,253.0,252.7,253.0,24061.0,252.85,253.0,252.7,253.0,24061.0
2018-05-22 15:50:00,252.97,253.0,252.42,252.67,40674.0,252.97,253.0,252.42,252.67,40674.0
2018-05-23 09:30:00,252.07,258.49,251.47,255.41,35671.0,252.07,258.49,251.47,255.41,35671.0
2018-05-23 09:40:00,255.59,255.59,252.01,252.01,22271.0,255.59,255.59,252.01,252.01,22271.0
2018-05-23 09:50:00,252.32,253.33,252.15,252.8,26223.0,252.32,253.33,252.15,252.8,26223.0
2018-05-23 10:00:00,252.8,253.42,252.24,253.42,24761.0,252.8,253.42,252.24,253.42,24761.0
2018-05-23 10:10:00,253.42,255.07,253.41,254.69,20220.0,253.42,255.07,253.41,254.69,20220.0
2018-05-23 10:20:00,254.65,255.11,253.59,253.98,20775.0,254.65,255.11,253.59,253.98,20775.0
2018-05-23 10:30:00,253.82,254.37,253.61,253.61,9797.0,253.82,254.37,253.61,253.61,9797.0
2018-05-23 10:40:00,253.61,253.61,252.55,252.74,10406.0,253.61,253.61,252.55,252.74,10406.0
2018-05-23 10:50:00,252.78,254.04,252.78,253.53,13937.0,252.78,254.04,252.78,253.53,13937.0
2018-05-23 11:00:00,253.42,254.83,253.24,254.52,7000.0,253.42,254.83,253.24,254.52,7000.0
2018-05-23 11:10:00,254.4,255.13,253.96,254.71,11939.0,254.4,255.13,253.96,254.71,11939.0
2018-05-23 11:20:00,254.64,254.73,254.16,254.69,6810.0,254.64,254.73,254.16,254.69,6810.0
2018-05-23 11:30:00,254.77,254.93,253.69,253.7,18239.0,254.77,254.93,253.69,253.7,18239.0
2018-05-23 11:40:00,253.68,253.92,253.09,253.38,7739.0,253.68,253.92,253.09,253.38,7739.0
2018-05-23 11:50:00,253.32,253.82,253.17,253.2,16205.0,253.32,253.82,253.17,253.2,16205.0
2018-05-23 12:00:00,253.21,254.0,253.14,253.86,7754.0,253.21,254.0,253.14,253.86,7754.0
2018-05-23 12:10:00,253.85,254.32,252.92,253.03,15253.0,253.85,254.32,252.92,253.03,15253.0
2018-05-23 12:20:00,252.72,253.29,252.72,252.93,5595.0,252.72,253.29,252.72,252.93,5595.0
2018-05-23 12:30:00,253.04,253.43,253.0,253.06,4734.0,253.04,253.43,253.0,253.06,4734.0
2018-05-23 12:40:00,253.29,253.55,253.19,253.48,7827.0,253.29,253.55,253.19,253.48,7827.0
2018-05-23 12:50:00,253.43,253.97,253.43,253.96,5809.0,253.43,253.97,253.43,253.96,5809.0
2018-05-23 13:00:00,254.0,254.03,253.68,253.83,4900.0,254.0,254.03,253.68,253.83,4900.0
2018-05-23 13:10:00,254.0,254.17,253.75,253.95,3749.0,254.0,254.17,253.75,253.95,3749.0
2018-05-23 13:20:00,254.1,254.52,254.06,254.52,3650.0,254.1,254.52,254.06,254.52,3650.0
2018-05-23 13:30:00,254.63,254.85,254.56,254.63,5589.0,254.63,254.85,254.56,254.63,5589.0
2018-05-23 13:40:00,254.77,254.91,254.6,254.71,3800.0,254.77,254.91,254.6,254.71,3800.0
2018-05-23 13:50:00,254.71,254.79,254.13,254.34,5676.0,254.71,254.79,254.13,254.34,5676.0
2018-05-23 14:00:00,254.34,254.34,253.26,254.03,42221.0,254.34,254.34,253.26,254.03,42221.0
2018-05-23 14:10:00,254.08,255.07,253.91,254.78,11637.0,254.08,255.07,253.91,254.78,11637.0
2018-05-23 14:20:00,254.72,255.23,254.47,254.72,7966.0,254.72,255.23,254.47,254.72,7966.0
2018-05-23 14:30:00,254.49,254.58,253.3,253.59,19421.0,254.49,254.58,253.3,253.59,19421.0
2018-05-23 14:40:00,253.53,253.89,253.09,253.09,18737.0,253.53,253.89,253.09,253.09,18737.0
2018-05-23 14:50:00,253.34,253.78,252.77,253.05,13309.0,253.34,253.78,252.77,253.05,13309.0
2018-05-23 15:00:00,253.12,254.03,252.77,253.75,16576.0,253.12,254.03,252.77,253.75,16576.0
2018-05-23 15:10:00,253.74,254.12,253.66,254.09,10155.0,253.74,254.12,253.66,254.09,10155.0
2018-05-23 15:20:00,254.12,254.25,253.22,253.76,17299.0,254.12,254.25,253.22,253.76,17299.0
2018-05-23 15:30:00,253.77,253.92,253.39,253.87,15306.0,253.77,253.92,253.39,253.87,15306.0
2018-05-23 15:40:00,253.81,253.92,252.96,253.69,24271.0,253.81,253.92,252.96,253.69,24271.0
2018-05-23 15:50:00,253.45,253.71,252.59,252.97,88343.0,253.45,253.71,252.59,252.97,88343.0
2018-05-24 09:30:00,252.45,253.22,247.43,248.45,54108.0,252.45,253.22,247.43,248.45,54108.0
2018-05-24 09:40:00,248.45,248.83,245.64,247.08,55198.0,248.45,248.83,245.64,247.08,55198.0
2018-05-24 09:50:00,247.01,247.37,245.45,245.68,34172.0,247.01,247.37,245.45,245.68,34172.0
2018-05-24 10:00:00,245.83,246.67,245.53,245.86,24665.0,245.83,246.67,245.53,245.86,24665.0
2018-05-24 10:10:00,246.13,247.83,245.89,246.72,34055.0,246.13,247.83,245.89,246.72,34055.0
2018-05-24 10:20:00,246.65,247.41,246.22,247.4,11164.0,246.65,247.41,246.22,247.4,11164.0
2018-05-24 10:30:00,247.38,247.63,247.08,247.57,14625.0,247.38,247.63,247.08,247.57,14625.0
2018-05-24 10:40:00,247.62,249.03,247.62,248.8,19906.0,247.62,249.03,247.62,248.8,19906.0
2018-05-24 10:50:00,248.81,250.0,248.81,249.55,41645.0,248.81,250.0,248.81,249.55,41645.0
2018-05-24 11:00:00,249.56,250.57,249.52,250.38,35478.0,249.56,250.57,249.52,250.38,35478.0
2018-05-24 11:10:00,250.51,251.41,249.93,251.37,24204.0,250.51,251.41,249.93,251.37,24204.0
2018-05-24 11:20:00,251.26,251.7,250.33,251.7,14471.0,251.26,251.7,250.33,251.7,14471.0
2018-05-24 11:30:00,251.7,252.27,251.05,251.05,17359.0,251.7,252.27,251.05,251.05,17359.0
2018-05-24 11:40:00,250.96,251.13,250.2,250.26,9327.0,250.96,251.13,250.2,250.26,9327.0
2018-05-24 11:50:00,250.22,250.79,249.84,250.79,14687.0,250.22,250.79,249.84,250.79,14687.0
2018-05-24 12:00:00,251.03,251.04,250.79,250.84,11281.0,251.03,251.04,250.79,250.84,11281.0
2018-05-24 12:10:00,250.79,251.16,250.78,251.16,9369.0,250.79,251.16,250.78,251.16,9369.0
2018-05-24 12:20:00,251.15,251.35,251.15,251.28,5895.0,251.15,251.35,251.15,251.28,5895.0
2018-05-24 12:30:00,251.28,251.33,251.15,251.25,9631.0,251.28,251.33,251.15,251.25,9631.0
2018-05-24 12:40:00,251.15,251.15,250.38,250.93,10230.0,251.15,251.15,250.38,250.93,10230.0
2018-05-24 12:50:00,251.04,251.2,250.83,251.15,6652.0,251.04,251.2,250.83,251.15,6652.0
2018-05-24 13:00:00,251.14,251.23,250.89,251.07,7629.0,251.14,251.23,250.89,251.07,7629.0
2018-05-24 13:10:00,251.01,251.23,250.82,251.23,9562.0,251.01,251.23,250.82,251.23,9562.0
2018-05-24 13:20:00,251.24,251.6,251.24,251.38,13554.0,251.24,251.6,251.24,251.38,13554.0
2018-05-24 13:30:00,251.46,251.65,251.34,251.65,5904.0,251.46,251.65,251.34,251.65,5904.0
2018-05-24 13:40:00,251.59,251.83,251.56,251.62,2700.0,251.59,251.83,251.56,251.62,2700.0
2018-05-24 13:50:00,251.7,251.7,251.5,251.62,8926.0,251.7,251.7,251.5,251.62,8926.0
2018-05-24 14:00:00,251.59,251.62,251.5,251.56,8201.0,251.59,251.62,251.5,251.56,8201.0
2018-05-24 14:10:00,251.5,251.66,251.5,251.5,11700.0,251.5,251.66,251.5,251.5,11700.0
2018-05-24 14:20:00,251.5,251.62,251.43,251.53,5705.0,251.5,251.62,251.43,251.53,5705.0
2018-05-24 14:30:00,251.6,251.6,251.46,251.46,4500.0,251.6,251.6,251.46,251.46,4500.0
2018-05-24 14:40:00,251.41,251.41,250.86,251.22,11604.0,251.41,251.41,250.86,251.22,11604.0
2018-05-24 14:50:00,251.27,251.49,251.11,251.41,4190.0,251.27,251.49,251.11,251.41,4190.0
2018-05-24 15:00:00,251.4,251.85,251.3,251.85,10752.0,251.4,251.85,251.3,251.85,10752.0
2018-05-24 15:10:00,251.79,251.95,251.7,251.95,7141.0,251.79,251.95,251.7,251.95,7141.0
2018-05-24 15:20:00,251.95,252.07,251.62,251.66,6891.0,251.95,252.07,251.62,251.66,6891.0
2018-05-24 15:30:00,251.61,251.97,251.59,251.66,13710.0,251.61,251.97,251.59,251.66,13710.0
2018-05-24 15:40:00,251.67,251.9,251.48,251.6,17061.0,251.67,251.9,251.48,251.6,17061.0
2018-05-24 15:50:00,251.59,252.06,251.33,251.72,58294.0,251.59,252.06,251.33,251.72,58294.0
2018-05-25 09:30:00,253.72,254.92,252.81,253.9,25861.0,253.72,254.92,252.81,253.9,25861.0
2018-05-25 09:40:00,253.87,255.0,253.8,254.5,21488.0,253.87,255.0,253.8,254.5,21488.0
2018-05-25 09:50:00,254.4,255.1,254.0,254.92,12906.0,254.4,255.1,254.0,254.92,12906.0
2018-05-25 10:00:00,254.95,255.36,254.7,255.36,9866.0,254.95,255.36,254.7,255.36,9866.0
2018-05-25 10:10:00,255.28,255.32,254.81,254.84,16560.0,255.28,255.32,254.81,254.84,16560.0
2018-05-25 10:20:00,254.87,254.91,254.36,254.57,22997.0,254.87,254.91,254.36,254.57,22997.0
2018-05-25 10:30:00,254.66,255.13,254.42,254.8,25031.0,254.66,255.13,254.42,254.8,25031.0
2018-05-25 10:40:00,254.75,254.98,254.39,254.58,18601.0,254.75,254.98,254.39,254.58,18601.0
2018-05-25 10:50:00,254.58,255.13,254.42,255.13,9279.0,254.58,255.13,254.42,255.13,9279.0
2018-05-25 11:00:00,255.02,255.39,253.82,253.99,20008.0,255.02,255.39,253.82,253.99,20008.0
2018-05-25 11:10:00,254.04,254.65,253.58,254.38,18496.0,254.04,254.65,253.58,254.38,18496.0
2018-05-25 11:20:00,254.32,254.38,253.5,253.66,10494.0,254.32,254.38,253.5,253.66,10494.0
2018-05-25 11:30:00,253.65,253.74,253.19,253.74,11515.0,253.65,253.74,253.19,253.74,11515.0
2018-05-25 11:40:00,253.91,254.32,253.78,254.26,9533.0,253.91,254.32,253.78,254.26,9533.0
2018-05-25 11:50:00,254.23,254.26,253.53,253.74,8321.0,254.23,254.26,253.53,253.74,8321.0
2018-05-25 12:00:00,253.74,254.06,253.25,253.46,29622.0,253.74,254.06,253.25,253.46,29622.0
2018-05-25 12:10:00,253.47,253.47,252.8,252.93,5752.0,253.47,253.47,252.8,252.93,5752.0
2018-05-25 12:20:00,252.81,253.67,252.81,253.35,6849.0,252.81,253.67,252.81,253.35,6849.0
2018-05-25 12:30:00,253.33,253.33,252.76,252.91,5987.0,253.33,253.33,252.76,252.91,5987.0
2018-05-25 12:40:00,252.99,253.08,252.46,252.53,4309.0,252.99,253.08,252.46,252.53,4309.0
2018-05-25 12:50:00,252.51,252.51,252.14,252.25,7500.0,252.51,252.51,252.14,252.25,7500.0
2018-05-25 13:00:00,252.16,252.25,250.81,250.81,10611.0,252.16,252.25,250.81,250.81,10611.0
2018-05-25 13:10:00,250.99,251.18,250.24,251.13,14844.0,250.99,251.18,250.24,251.13,14844.0
2018-05-25 13:20:00,251.16,251.41,250.98,250.99,4900.0,251.16,251.41,250.98,250.99,4900.0
2018-05-25 13:30:00,250.98,251.28,250.79,251.2,5858.0,250.98,251.28,250.79,251.2,5858.0
2018-05-25 13:40:00,251.28,251.75,251.28,251.75,5250.0,251.28,251.75,251.28,251.75,5250.0
2018-05-25 13:50:00,251.89,252.08,251.67,251.89,6290.0,251.89,252.08,251.67,251.89,6290.0
2018-05-25 14:00:00,251.87,252.38,251.86,252.21,4110.0,251.87,252.38,251.86,252.21,4110.0
2018-05-25 14:10:00,252.29,252.29,251.06,251.1,7799.0,252.29,252.29,251.06,251.1,7799.0
2018-05-25 14:20:00,251.19,251.5,251.11,251.13,5246.0,251.19,251.5,251.11,251.13,5246.0
2018-05-25 14:30:00,251.22,251.4,250.7,250.71,21141.0,251.22,251.4,250.7,250.71,21141.0
2018-05-25 14:40:00,250.74,251.3,250.05,251.3,31300.0,250.74,251.3,250.05,251.3,31300.0
2018-05-25 14:50:00,251.37,251.51,251.08,251.33,6828.0,251.37,251.51,251.08,251.33,6828.0
2018-05-25 15:00:00,251.31,251.47,251.03,251.16,8942.0,251.31,251.47,251.03,251.16,8942.0
2018-05-25 15:10:00,251.32,251.76,251.07,251.73,11645.0,251.32,251.76,251.07,251.73,11645.0
2018-05-25 15:20:00,251.66,252.35,251.57,252.27,10865.0,251.66,252.35,251.57,252.27,10865.0
2018-05-25 15:30:00,252.28,252.28,251.75,251.8,11851.0,252.28,252.28,251.75,251.8,11851.0
2018-05-25 15:40:00,251.8,252.06,251.6,252.05,13992.0,251.8,252.06,251.6,252.05,13992.0
2018-05-25 15:50:00,252.12,252.13,250.92,250.99,71528.0,252.12,252.13,250.92,250.99,71528.0
2018-05-29 09:30:00,249.56,250.92,248.25,248.81,28793.0,249.56,250.92,248.25,248.81,28793.0
2018-05-29 09:40:00,249.15,249.71,248.56,249.71,5455.0,249.15,249.71,248.56,249.71,5455.0
2018-05-29 09:50:00,249.71,250.5,249.71,250.47,16919.0,249.71,250.5,249.71,250.47,16919.0
2018-05-29 10:00:00,250.74,251.83,250.43,251.68,19346.0,250.74,251.83,250.43,251.68,19346.0
2018-05-29 10:10:00,251.49,252.42,251.49,251.8,13101.0,251.49,252.42,251.49,251.8,13101.0
2018-05-29 10:20:00,251.94,252.6,251.69,252.22,18834.0,251.94,252.6,251.69,252.22,18834.0
2018-05-29 10:30:00,252.31,252.34,251.39,251.82,20765.0,252.31,252.34,251.39,251.82,20765.0
2018-05-29 10:40:00,251.91,252.35,251.89,252.0,14849.0,251.91,252.35,251.89,252.0,14849.0
2018-05-29 10:50:00,252.12,252.64,252.05,252.64,8637.0,252.12,252.64,252.05,252.64,8637.0
2018-05-29 11:00:00,252.65,252.67,251.58,251.97,13056.0,252.65,252.67,251.58,251.97,13056.0
2018-05-29 11:10:00,252.09,252.09,250.0,250.62,19619.0,252.09,252.09,250.0,250.62,19619.0
2018-05-29 11:20:00,250.89,252.4,250.65,252.4,10819.0,250.89,252.4,250.65,252.4,10819.0
2018-05-29 11:30:00,252.39,252.67,251.98,252.07,9615.0,252.39,252.67,251.98,252.07,9615.0
2018-05-29 11:40:00,252.25,252.25,250.8,250.95,10210.0,252.25,252.25,250.8,250.95,10210.0
2018-05-29 11:50:00,250.98,251.56,250.87,251.31,7400.0,250.98,251.56,250.87,251.31,7400.0
2018-05-29 12:00:00,251.16,251.16,250.13,250.13,4935.0,251.16,251.16,250.13,250.13,4935.0
2018-05-29 12:10:00,250.03,250.28,249.01,249.56,19357.0,250.03,250.28,249.01,249.56,19357.0
2018-05-29 12:20:00,249.68,249.69,249.19,249.55,4937.0,249.68,249.69,249.19,249.55,4937.0
2018-05-29 12:30:00,249.68,250.67,249.67,250.63,6282.0,249.68,250.67,249.67,250.63,6282.0
2018-05-29 12:40:00,250.58,250.9,250.49,250.84,2350.0,250.58,250.9,250.49,250.84,2350.0
2018-05-29 12:50:00,250.75,250.94,250.57,250.87,5050.0,250.75,250.94,250.57,250.87,5050.0
2018-05-29 13:00:00,250.86,251.22,250.61,250.75,5553.0,250.86,251.22,250.61,250.75,5553.0
2018-05-29 13:10:00,250.83,250.92,250.21,250.7,8699.0,250.83,250.92,250.21,250.7,8699.0
2018-05-29 13:20:00,250.81,250.98,250.27,250.83,6841.0,250.81,250.98,250.27,250.83,6841.0
2018-05-29 13:30:00,250.83,250.83,250.12,250.39,13156.0,250.83,250.83,250.12,250.39,13156.0
2018-05-29 13:40:00,250.51,250.98,250.48,250.95,2700.0,250.51,250.98,250.48,250.95,2700.0
2018-05-29 13:50:00,250.86,251.94,250.81,251.46,22941.0,250.86,251.94,250.81,251.46,22941.0
2018-05-29 14:00:00,251.55,251.88,251.16,251.53,13220.0,251.55,251.88,251.16,251.53,13220.0
2018-05-29 14:10:00,251.49,251.78,251.23,251.49,7795.0,251.49,251.78,251.23,251.49,7795.0
2018-05-29 14:20:00,251.29,251.61,250.82,251.5,8311.0,251.29,251.61,250.82,251.5,8311.0
2018-05-29 14:30:00,251.6,252.25,251.6,252.07,10065.0,251.6,252.25,251.6,252.07,10065.0
2018-05-29 14:40:00,252.2,252.81,251.26,251.67,23759.0,252.2,252.81,251.26,251.67,23759.0
2018-05-29 14:50:00,251.54,252.04,251.38,251.79,17215.0,251.54,252.04,251.38,251.79,17215.0
2018-05-29 15:00:00,251.97,252.59,251.97,252.47,14280.0,251.97,252.59,251.97,252.47,14280.0
2018-05-29 15:10:00,252.43,252.44,252.17,252.22,9578.0,252.43,252.44,252.17,252.22,9578.0
2018-05-29 15:20:00,252.27,252.58,252.23,252.45,12238.0,252.27,252.58,252.23,252.45,12238.0
2018-05-29 15:30:00,252.5,252.73,252.31,252.69,35975.0,252.5,252.73,252.31,252.69,35975.0
2018-05-29 15:40:00,252.72,253.56,252.71,253.31,29015.0,252.72,253.56,252.71,253.31,29015.0
2018-05-29 15:50:00,253.33,254.13,253.21,253.69,75438.0,253.33,254.13,253.21,253.69,75438.0
2018-05-30 09:30:00,255.43,256.39,250.21,250.66,45102.0,255.43,256.39,250.21,250.66,45102.0
2018-05-30 09:40:00,250.71,251.98,250.56,251.76,56001.0,250.71,251.98,250.56,251.76,56001.0
2018-05-30 09:50:00,252.0,253.65,251.96,253.0,29069.0,252.0,253.65,251.96,253.0,29069.0
2018-05-30 10:00:00,252.78,253.16,252.45,253.16,23986.0,252.78,253.16,252.45,253.16,23986.0
2018-05-30 10:10:00,253.15,253.26,252.85,252.98,30328.0,253.15,253.26,252.85,252.98,30328.0
2018-05-30 10:20:00,252.89,255.05,252.71,254.55,22415.0,252.89,255.05,252.71,254.55,22415.0
2018-05-30 10:30:00,254.76,255.24,254.39,254.54,15852.0,254.76,255.24,254.39,254.54,15852.0
2018-05-30 10:40:00,254.52,254.74,254.1,254.56,20207.0,254.52,254.74,254.1,254.56,20207.0
2018-05-30 10:50:00,254.51,254.51,254.11,254.45,13198.0,254.51,254.51,254.11,254.45,13198.0
2018-05-30 11:00:00,254.45,254.57,252.94,252.94,16841.0,254.45,254.57,252.94,252.94,16841.0
2018-05-30 11:10:00,253.11,254.0,253.1,254.0,8566.0,253.11,254.0,253.1,254.0,8566.0
2018-05-30 11:20:00,254.01,254.42,253.87,254.26,14471.0,254.01,254.42,253.87,254.26,14471.0
2018-05-30 11:30:00,254.29,254.35,252.28,252.44,23821.0,254.29,254.35,252.28,252.44,23821.0
2018-05-30 11:40:00,252.43,253.63,252.21,253.62,15843.0,252.43,253.63,252.21,253.62,15843.0
2018-05-30 11:50:00,253.67,253.67,252.68,252.94,23034.0,253.67,253.67,252.68,252.94,23034.0
2018-05-30 12:00:00,252.89,252.99,252.28,252.77,15704.0,252.89,252.99,252.28,252.77,15704.0
2018-05-30 12:10:00,252.84,253.16,252.72,253.04,8622.0,252.84,253.16,252.72,253.04,8622.0
2018-05-30 12:20:00,252.86,252.93,252.56,252.83,11137.0,252.86,252.93,252.56,252.83,11137.0
2018-05-30 12:30:00,252.73,252.89,252.09,252.31,21235.0,252.73,252.89,252.09,252.31,21235.0
2018-05-30 12:40:00,252.43,252.57,251.94,252.57,21621.0,252.43,252.57,251.94,252.57,21621.0
2018-05-30 12:50:00,252.6,252.76,252.42,252.64,15045.0,252.6,252.76,252.42,252.64,15045.0
2018-05-30 13:00:00,252.71,253.4,252.57,253.33,9775.0,252.71,253.4,252.57,253.33,9775.0
2018-05-30 13:10:00,253.27,253.6,253.0,253.36,18853.0,253.27,253.6,253.0,253.36,18853.0
2018-05-30 13:20:00,253.4,253.4,252.79,252.88,17853.0,253.4,253.4,252.79,252.88,17853.0
2018-05-30 13:30:00,252.72,253.0,252.72,252.96,14008.0,252.72,253.0,252.72,252.96,14008.0
2018-05-30 13:40:00,252.95,253.0,252.81,252.95,6627.0,252.95,253.0,252.81,252.95,6627.0
2018-05-30 13:50:00,252.95,253.59,252.83,252.9,18878.0,252.95,253.59,252.83,252.9,18878.0
2018-05-30 14:00:00,252.95,253.25,252.85,253.03,15303.0,252.95,253.25,252.85,253.03,15303.0
2018-05-30 14:10:00,253.11,253.12,252.88,252.92,22023.0,253.11,253.12,252.88,252.92,22023.0
2018-05-30 14:20:00,252.97,253.07,252.8,253.07,14328.0,252.97,253.07,252.8,253.07,14328.0
2018-05-30 14:30:00,253.07,253.13,252.61,252.93,23743.0,253.07,253.13,252.61,252.93,23743.0
2018-05-30 14:40:00,253.05,253.33,252.89,253.0,15378.0,253.05,253.33,252.89,253.0,15378.0
2018-05-30 14:50:00,253.11,253.11,252.75,253.0,15017.0,253.11,253.11,252.75,253.0,15017.0
2018-05-30 15:00:00,253.0,253.05,252.7,252.99,15288.0,253.0,253.05,252.7,252.99,15288.0
2018-05-30 15:10:00,253.0,253.34,252.79,253.04,59494.0,253.0,253.34,252.79,253.04,59494.0
2018-05-30 15:20:00,253.07,253.31,252.82,253.02,15124.0,253.07,253.31,252.82,253.02,15124.0
2018-05-30 15:30:00,253.0,253.19,252.68,253.0,25514.0,253.0,253.19,252.68,253.0,25514.0
2018-05-30 15:40:00,252.93,254.0,252.85,254.0,29569.0,252.93,254.0,252.85,254.0,29569.0
2018-05-30 15:50:00,254.05,254.09,253.13,253.48,87931.0,254.05,254.09,253.13,253.48,87931.0
2018-05-31 09:30:00,256.14,256.89,252.21,252.87,66909.0,256.14,256.89,252.21,252.87,66909.0
2018-05-31 09:40:00,252.35,252.6,250.51,250.72,78325.0,252.35,252.6,250.51,250.72,78325.0
2018-05-31 09:50:00,250.66,251.79,249.84,250.05,61067.0,250.66,251.79,249.84,250.05,61067.0
2018-05-31 10:00:00,250.0,250.29,248.57,249.07,50959.0,250.0,250.29,248.57,249.07,50959.0
2018-05-31 10:10:00,249.17,249.51,248.32,248.98,44256.0,249.17,249.51,248.32,248.98,44256.0
2018-05-31 10:20:00,249.05,249.05,247.85,248.21,39900.0,249.05,249.05,247.85,248.21,39900.0
2018-05-31 10:30:00,248.05,249.21,248.05,248.18,19248.0,248.05,249.21,248.05,248.18,19248.0
2018-05-31 10:40:00,248.15,248.34,247.01,247.24,30137.0,248.15,248.34,247.01,247.24,30137.0
2018-05-31 10:50:00,247.02,247.77,246.39,247.69,35816.0,247.02,247.77,246.39,247.69,35816.0
2018-05-31 11:00:00,247.74,248.15,247.42,248.15,20075.0,247.74,248.15,247.42,248.15,20075.0
2018-05-31 11:10:00,248.09,248.38,247.24,247.27,19232.0,248.09,248.38,247.24,247.27,19232.0
2018-05-31 11:20:00,247.45,247.94,247.45,247.7,26590.0,247.45,247.94,247.45,247.7,26590.0
2018-05-31 11:30:00,247.87,249.1,247.66,248.94,31049.0,247.87,249.1,247.66,248.94,31049.0
2018-05-31 11:40:00,248.85,250.8,248.85,250.66,26471.0,248.85,250.8,248.85,250.66,26471.0
2018-05-31 11:50:00,250.8,250.89,249.21,249.75,22196.0,250.8,250.89,249.21,249.75,22196.0
2018-05-31 12:00:00,249.9,250.1,249.06,249.17,14996.0,249.9,250.1,249.06,249.17,14996.0
2018-05-31 12:10:00,249.08,249.08,247.97,248.78,16476.0,249.08,249.08,247.97,248.78,16476.0
2018-05-31 12:20:00,249.05,249.62,248.57,248.67,13216.0,249.05,249.62,248.57,248.67,13216.0
2018-05-31 12:30:00,248.61,249.46,248.2,249.12,20120.0,248.61,249.46,248.2,249.12,20120.0
2018-05-31 12:40:00,249.1,249.54,248.73,249.26,29939.0,249.1,249.54,248.73,249.26,29939.0
2018-05-31 12:50:00,249.34,250.16,249.26,249.67,16562.0,249.34,250.16,249.26,249.67,16562.0
2018-05-31 13:00:00,249.67,251.18,249.66,250.52,23803.0,249.67,251.18,249.66,250.52,23803.0
2018-05-31 13:10:00,250.55,250.61,250.25,250.54,9480.0,250.55,250.61,250.25,250.54,9480.0
2018-05-31 13:20:00,250.5,250.75,250.18,250.46,13635.0,250.5,250.75,250.18,250.46,13635.0
2018-05-31 13:30:00,250.47,251.16,250.21,250.5,16465.0,250.47,251.16,250.21,250.5,16465.0
2018-05-31 13:40:00,250.5,250.66,249.39,249.44,16463.0,250.5,250.66,249.39,249.44,16463.0
2018-05-31 13:50:00,249.46,250.08,248.77,248.77,18283.0,249.46,250.08,248.77,248.77,18283.0
2018-05-31 14:00:00,248.95,249.13,248.53,248.63,19886.0,248.95,249.13,248.53,248.63,19886.0
2018-05-31 14:10:00,248.68,248.73,248.02,248.18,24271.0,248.68,248.73,248.02,248.18,24271.0
2018-05-31 14:20:00,248.06,248.22,247.28,247.44,44927.0,248.06,248.22,247.28,247.44,44927.0
2018-05-31 14:30:00,247.54,247.6,246.9,246.93,51585.0,247.54,247.6,246.9,246.93,51585.0
2018-05-31 14:40:00,246.96,247.41,246.59,246.72,40501.0,246.96,247.41,246.59,246.72,40501.0
2018-05-31 14:50:00,246.68,246.85,246.21,246.84,52356.0,246.68,246.85,246.21,246.84,52356.0
2018-05-31 15:00:00,246.88,247.62,246.79,247.06,56856.0,246.88,247.62,246.79,247.06,56856.0
2018-05-31 15:10:00,247.0,248.29,246.1,248.12,83673.0,247.0,248.29,246.1,248.12,83673.0
2018-05-31 15:20:00,247.94,248.44,247.66,247.93,33577.0,247.94,248.44,247.66,247.93,33577.0
2018-05-31 15:30:00,247.86,248.45,247.39,248.39,55968.0,247.86,248.45,247.39,248.39,55968.0
2018-05-31 15:40:00,248.43,248.7,247.74,248.06,71913.0,248.43,248.7,247.74,248.06,71913.0
2018-05-31 15:50:00,248.06,248.06,246.01,246.92,143706.0,248.06,248.06,246.01,246.92,143706.0
2018-06-01 09:30:00,235.99,241.74,234.81,235.36,435633.0,235.99,241.74,234.81,235.36,435633.0
2018-06-01 09:40:00,235.45,237.69,235.0,236.35,174379.0,235.45,237.69,235.0,236.35,174379.0
2018-06-01 09:50:00,236.17,242.0,235.95,239.5,142086.0,236.17,242.0,235.95,239.5,142086.0
2018-06-01 10:00:00,239.36,242.0,239.09,241.56,107364.0,239.36,242.0,239.09,241.56,107364.0
2018-06-01 10:10:00,241.75,244.9,241.03,244.64,196491.0,241.75,244.9,241.03,244.64,196491.0
2018-06-01 10:20:00,244.69,245.0,243.09,243.85,120075.0,244.69,245.0,243.09,243.85,120075.0
2018-06-01 10:30:00,243.66,246.72,243.4,245.86,103743.0,243.66,246.72,243.4,245.86,103743.0
2018-06-01 10:40:00,245.73,246.32,243.29,243.54,67510.0,245.73,246.32,243.29,243.54,67510.0
2018-06-01 10:50:00,243.66,247.69,243.53,245.45,95918.0,243.66,247.69,243.53,245.45,95918.0
2018-06-01 11:00:00,245.45,251.51,245.45,249.11,154496.0,245.45,251.51,245.45,249.11,154496.0
2018-06-01 11:10:00,249.03,251.97,249.01,251.11,89287.0,249.03,251.97,249.01,251.11,89287.0
2018-06-01 11:20:00,251.0,251.09,246.58,247.83,89776.0,251.0,251.09,246.58,247.83,89776.0
2018-06-01 11:30:00,247.84,249.64,247.5,249.64,42084.0,247.84,249.64,247.5,249.64,42084.0
2018-06-01 11:40:00,249.48,249.62,248.02,248.29,40039.0,249.48,249.62,248.02,248.29,40039.0
2018-06-01 11:50:00,248.21,248.9,247.56,248.74,36499.0,248.21,248.9,247.56,248.74,36499.0
2018-06-01 12:00:00,248.69,249.73,248.1,248.44,29579.0,248.69,249.73,248.1,248.44,29579.0
2018-06-01 12:10:00,248.43,248.74,247.64,248.35,25277.0,248.43,248.74,247.64,248.35,25277.0
2018-06-01 12:20:00,248.4,249.15,248.32,248.65,24300.0,248.4,249.15,248.32,248.65,24300.0
2018-06-01 12:30:00,248.65,249.31,247.85,249.3,34877.0,248.65,249.31,247.85,249.3,34877.0
2018-06-01 12:40:00,249.06,249.75,248.72,249.75,23088.0,249.06,249.75,248.72,249.75,23088.0
2018-06-01 12:50:00,249.8,250.67,249.37,249.61,31846.0,249.8,250.67,249.37,249.61,31846.0
2018-06-01 13:00:00,249.83,250.48,249.5,250.09,33740.0,249.83,250.48,249.5,250.09,33740.0
2018-06-01 13:10:00,250.05,250.39,249.5,249.94,30056.0,250.05,250.39,249.5,249.94,30056.0
2018-06-01 13:20:00,249.82,250.02,248.81,248.81,29095.0,249.82,250.02,248.81,248.81,29095.0
2018-06-01 13:30:00,248.86,249.37,248.35,248.4,18198.0,248.86,249.37,248.35,248.4,18198.0
2018-06-01 13:40:00,248.44,248.44,247.34,247.63,14525.0,248.44,248.44,247.34,247.63,14525.0
2018-06-01 13:50:00,247.59,249.2,247.58,248.61,25201.0,247.59,249.2,247.58,248.61,25201.0
2018-06-01 14:00:00,248.68,249.42,247.8,247.81,23385.0,248.68,249.42,247.8,247.81,23385.0
2018-06-01 14:10:00,247.76,248.88,247.65,248.88,32439.0,247.76,248.88,247.65,248.88,32439.0
2018-06-01 14:20:00,249.02,249.31,248.18,248.42,35703.0,249.02,249.31,248.18,248.42,35703.0
2018-06-01 14:30:00,248.47,248.92,248.01,248.29,27470.0,248.47,248.92,248.01,248.29,27470.0
2018-06-01 14:40:00,248.32,248.32,246.47,246.47,32915.0,248.32,248.32,246.47,246.47,32915.0
2018-06-01 14:50:00,246.5,246.58,245.73,246.3,43290.0,246.5,246.58,245.73,246.3,43290.0
2018-06-01 15:00:00,246.31,246.31,244.68,245.0,73876.0,246.31,246.31,244.68,245.0,73876.0
2018-06-01 15:10:00,245.14,245.16,243.51,243.97,96953.0,245.14,245.16,243.51,243.97,96953.0
2018-06-01 15:20:00,244.12,244.94,243.94,244.0,63419.0,244.12,244.94,243.94,244.0,63419.0
2018-06-01 15:30:00,244.08,246.99,244.0,246.56,81315.0,244.08,246.99,244.0,246.56,81315.0
2018-06-01 15:40:00,246.54,247.71,245.07,245.15,101705.0,246.54,247.71,245.07,245.15,101705.0
2018-06-01 15:50:00,245.47,246.41,244.64,244.97,236979.0,245.47,246.41,244.64,244.97,236979.0
2018-06-04 09:30:00,245.81,248.09,244.43,247.63,38179.0,245.81,248.09,244.43,247.63,38179.0
2018-06-04 09:40:00,247.58,249.71,247.26,248.41,34274.0,247.58,249.71,247.26,248.41,34274.0
2018-06-04 09:50:00,248.32,248.32,247.12,247.66,26612.0,248.32,248.32,247.12,247.66,26612.0
2018-06-04 10:00:00,247.66,249.1,247.65,248.95,46421.0,247.66,249.1,247.65,248.95,46421.0
2018-06-04 10:10:00,248.95,251.27,248.81,250.66,69981.0,248.95,251.27,248.81,250.66,69981.0
2018-06-04 10:20:00,250.99,251.28,249.23,249.42,25270.0,250.99,251.28,249.23,249.42,25270.0
2018-06-04 10:30:00,249.58,251.86,249.58,251.72,21832.0,249.58,251.86,249.58,251.72,21832.0
2018-06-04 10:40:00,251.68,252.5,251.68,251.94,30429.0,251.68,252.5,251.68,251.94,30429.0
2018-06-04 10:50:00,251.9,252.57,251.23,251.85,32367.0,251.9,252.57,251.23,251.85,32367.0
2018-06-04 11:00:00,251.84,253.68,251.72,253.52,21478.0,251.84,253.68,251.72,253.52,21478.0
2018-06-04 11:10:00,253.59,254.2,253.19,253.87,20315.0,253.59,254.2,253.19,253.87,20315.0
2018-06-04 11:20:00,253.66,255.23,253.47,254.8,43655.0,253.66,255.23,253.47,254.8,43655.0
2018-06-04 11:30:00,254.91,256.85,254.91,256.59,62022.0,254.91,256.85,254.91,256.59,62022.0
2018-06-04 11:40:00,256.49,256.56,252.89,253.17,34925.0,256.49,256.56,252.89,253.17,34925.0
2018-06-04 11:50:00,253.31,253.85,252.9,253.71,17161.0,253.31,253.85,252.9,253.71,17161.0
2018-06-04 12:00:00,253.68,254.17,253.24,253.73,8888.0,253.68,254.17,253.24,253.73,8888.0
2018-06-04 12:10:00,253.84,253.99,253.24,253.3,8443.0,253.84,253.99,253.24,253.3,8443.0
2018-06-04 12:20:00,253.41,253.58,253.24,253.58,5815.0,253.41,253.58,253.24,253.58,5815.0
2018-06-04 12:30:00,253.85,254.09,253.65,253.8,22424.0,253.85,254.09,253.65,253.8,22424.0
2018-06-04 12:40:00,253.85,254.0,253.48,253.48,9720.0,253.85,254.0,253.48,253.48,9720.0
2018-06-04 12:50:00,253.49,253.98,253.47,253.77,7528.0,253.49,253.98,253.47,253.77,7528.0
2018-06-04 13:00:00,253.61,254.49,253.61,254.49,7269.0,253.61,254.49,253.61,254.49,7269.0
2018-06-04 13:10:00,254.49,255.25,254.49,255.17,20886.0,254.49,255.25,254.49,255.17,20886.0
2018-06-04 13:20:00,255.21,255.29,255.04,255.29,7237.0,255.21,255.29,255.04,255.29,7237.0
2018-06-04 13:30:00,255.26,255.94,255.02,255.32,32057.0,255.26,255.94,255.02,255.32,32057.0
2018-06-04 13:40:00,255.29,255.46,254.96,255.03,8678.0,255.29,255.46,254.96,255.03,8678.0
2018-06-04 13:50:00,255.05,255.34,254.71,254.77,18071.0,255.05,255.34,254.71,254.77,18071.0
2018-06-04 14:00:00,254.86,255.06,254.36,255.01,12406.0,254.86,255.06,254.36,255.01,12406.0
2018-06-04 14:10:00,254.93,255.1,254.55,255.01,16850.0,254.93,255.1,254.55,255.01,16850.0
2018-06-04 14:20:00,255.01,255.09,254.7,254.78,14001.0,255.01,255.09,254.7,254.78,14001.0
2018-06-04 14:30:00,254.81,255.01,254.71,254.99,13897.0,254.81,255.01,254.71,254.99,13897.0
2018-06-04 14:40:00,254.99,255.7,254.93,255.69,19321.0,254.99,255.7,254.93,255.69,19321.0
2018-06-04 14:50:00,255.71,257.33,255.69,256.89,32698.0,255.71,257.33,255.69,256.89,32698.0
2018-06-04 15:00:00,256.92,256.92,256.0,256.35,18799.0,256.92,256.92,256.0,256.35,18799.0
2018-06-04 15:10:00,256.4,257.25,256.38,256.45,29604.0,256.4,257.25,256.38,256.45,29604.0
2018-06-04 15:20:00,256.38,256.7,256.2,256.7,21688.0,256.38,256.7,256.2,256.7,21688.0
2018-06-04 15:30:00,256.66,256.7,256.11,256.31,40217.0,256.66,256.7,256.11,256.31,40217.0
2018-06-04 15:40:00,256.29,257.24,256.28,256.79,53413.0,256.29,257.24,256.28,256.79,53413.0
2018-06-04 15:50:00,256.8,257.04,256.35,256.57,115856.0,256.8,257.04,256.35,256.57,115856.0
2018-06-05 09:30:00,252.44,254.98,252.11,252.57,50831.0,252.44,254.98,252.11,252.57,50831.0
2018-06-05 09:40:00,252.55,253.32,249.44,250.94,127548.0,252.55,253.32,249.44,250.94,127548.0
2018-06-05 09:50:00,250.93,251.0,249.61,249.7,20411.0,250.93,251.0,249.61,249.7,20411.0
2018-06-05 10:00:00,249.61,252.43,249.61,252.42,29808.0,249.61,252.43,249.61,252.42,29808.0
2018-06-05 10:10:00,252.42,253.49,252.31,253.26,17773.0,252.42,253.49,252.31,253.26,17773.0
2018-06-05 10:20:00,253.34,253.9,252.95,253.39,24626.0,253.34,253.9,252.95,253.39,24626.0
2018-06-05 10:30:00,253.4,253.5,252.47,252.6,16729.0,253.4,253.5,252.47,252.6,16729.0
2018-06-05 10:40:00,252.77,253.5,252.15,252.15,14628.0,252.77,253.5,252.15,252.15,14628.0
2018-06-05 10:50:00,252.25,253.06,252.18,252.45,31197.0,252.25,253.06,252.18,252.45,31197.0
2018-06-05 11:00:00,252.28,252.46,251.47,251.8,17640.0,252.28,252.46,251.47,251.8,17640.0
2018-06-05 11:10:00,251.73,252.09,251.57,251.89,16734.0,251.73,252.09,251.57,251.89,16734.0
2018-06-05 11:20:00,252.07,252.68,251.93,252.33,18327.0,252.07,252.68,251.93,252.33,18327.0
2018-06-05 11:30:00,252.22,252.22,251.43,251.78,16903.0,252.22,252.22,251.43,251.78,16903.0
2018-06-05 11:40:00,251.63,251.82,250.11,250.49,38744.0,251.63,251.82,250.11,250.49,38744.0
2018-06-05 11:50:00,250.66,251.16,250.54,250.62,12246.0,250.66,251.16,250.54,250.62,12246.0
2018-06-05 12:00:00,250.55,250.55,250.09,250.15,8902.0,250.55,250.55,250.09,250.15,8902.0
2018-06-05 12:10:00,250.26,251.09,250.26,251.04,11568.0,250.26,251.09,250.26,251.04,11568.0
2018-06-05 12:20:00,251.09,252.06,250.97,251.99,27211.0,251.09,252.06,250.97,251.99,27211.0
2018-06-05 12:30:00,251.9,251.95,251.41,251.43,15675.0,251.9,251.95,251.41,251.43,15675.0
2018-06-05 12:40:00,251.37,251.37,250.4,250.4,7654.0,251.37,251.37,250.4,250.4,7654.0
2018-06-05 12:50:00,250.45,251.51,250.44,251.34,7003.0,250.45,251.51,250.44,251.34,7003.0
2018-06-05 13:00:00,251.28,251.72,251.28,251.57,7786.0,251.28,251.72,251.28,251.57,7786.0
2018-06-05 13:10:00,251.45,251.82,251.27,251.68,12281.0,251.45,251.82,251.27,251.68,12281.0
2018-06-05 13:20:00,251.71,251.84,251.64,251.79,7047.0,251.71,251.84,251.64,251.79,7047.0
2018-06-05 13:30:00,251.81,251.81,251.27,251.51,10973.0,251.81,251.81,251.27,251.51,10973.0
2018-06-05 13:40:00,251.71,251.9,251.61,251.73,27444.0,251.71,251.9,251.61,251.73,27444.0
2018-06-05 13:50:00,251.77,251.87,251.62,251.87,3100.0,251.77,251.87,251.62,251.87,3100.0
2018-06-05 14:00:00,251.87,252.02,251.7,252.02,8304.0,251.87,252.02,251.7,252.02,8304.0
2018-06-05 14:10:00,252.02,252.92,252.02,252.46,9474.0,252.02,252.92,252.02,252.46,9474.0
2018-06-05 14:20:00,252.39,253.0,252.39,252.9,6050.0,252.39,253.0,252.39,252.9,6050.0
2018-06-05 14:30:00,252.91,252.98,252.53,252.62,9323.0,252.91,252.98,252.53,252.62,9323.0
2018-06-05 14:40:00,252.6,252.72,252.24,252.25,16670.0,252.6,252.72,252.24,252.25,16670.0
2018-06-05 14:50:00,252.22,252.45,251.97,252.37,6402.0,252.22,252.45,251.97,252.37,6402.0
2018-06-05 15:00:00,252.5,252.86,252.39,252.86,3565.0,252.5,252.86,252.39,252.86,3565.0
2018-06-05 15:10:00,252.89,253.32,252.65,252.65,25825.0,252.89,253.32,252.65,252.65,25825.0
2018-06-05 15:20:00,252.7,252.81,252.35,252.66,12800.0,252.7,252.81,252.35,252.66,12800.0
2018-06-05 15:30:00,252.7,253.05,252.56,252.8,11863.0,252.7,253.05,252.56,252.8,11863.0
2018-06-05 15:40:00,252.84,253.49,252.73,253.47,14677.0,252.84,253.49,252.73,253.47,14677.0
2018-06-05 15:50:00,253.45,254.32,253.38,253.87,107438.0,253.45,254.32,253.38,253.87,107438.0
2018-06-06 09:30:00,254.6,258.8,251.7,257.8,51485.0,254.6,258.8,251.7,257.8,51485.0
2018-06-06 09:40:00,257.8,257.8,255.45,255.45,24199.0,257.8,257.8,255.45,255.45,24199.0
2018-06-06 09:50:00,255.59,255.76,253.23,254.4,19895.0,255.59,255.76,253.23,254.4,19895.0
2018-06-06 10:00:00,253.97,254.78,253.9,254.7,14832.0,253.97,254.78,253.9,254.7,14832.0
2018-06-06 10:10:00,254.71,255.33,254.44,255.3,16212.0,254.71,255.33,254.44,255.3,16212.0
2018-06-06 10:20:00,255.33,256.09,255.33,255.38,6960.0,255.33,256.09,255.33,255.38,6960.0
2018-06-06 10:30:00,255.38,256.11,255.38,255.61,11650.0,255.38,256.11,255.38,255.61,11650.0
2018-06-06 10:40:00,255.71,255.77,254.82,254.9,10859.0,255.71,255.77,254.82,254.9,10859.0
2018-06-06 10:50:00,254.81,255.34,254.66,255.3,9028.0,254.81,255.34,254.66,255.3,9028.0
2018-06-06 11:00:00,255.31,255.41,254.33,254.45,11501.0,255.31,255.41,254.33,254.45,11501.0
2018-06-06 11:10:00,254.44,254.64,253.73,254.36,27644.0,254.44,254.64,253.73,254.36,27644.0
2018-06-06 11:20:00,254.38,254.91,253.78,254.37,36526.0,254.38,254.91,253.78,254.37,36526.0
2018-06-06 11:30:00,254.4,254.97,254.4,254.76,21081.0,254.4,254.97,254.4,254.76,21081.0
2018-06-06 11:40:00,254.64,254.78,254.37,254.37,6539.0,254.64,254.78,254.37,254.37,6539.0
2018-06-06 11:50:00,254.2,254.21,253.7,253.84,13942.0,254.2,254.21,253.7,253.84,13942.0
2018-06-06 12:00:00,253.94,254.11,253.61,254.1,9027.0,253.94,254.11,253.61,254.1,9027.0
2018-06-06 12:10:00,254.1,254.24,253.5,253.5,11010.0,254.1,254.24,253.5,253.5,11010.0
2018-06-06 12:20:00,253.62,253.62,252.97,253.25,5900.0,253.62,253.62,252.97,253.25,5900.0
2018-06-06 12:30:00,253.28,253.43,252.45,252.59,23606.0,253.28,253.43,252.45,252.59,23606.0
2018-06-06 12:40:00,252.81,254.18,252.81,253.93,7736.0,252.81,254.18,252.81,253.93,7736.0
2018-06-06 12:50:00,253.94,254.06,253.6,253.83,15522.0,253.94,254.06,253.6,253.83,15522.0
2018-06-06 13:00:00,253.93,254.54,253.93,254.31,7788.0,253.93,254.54,253.93,254.31,7788.0
2018-06-06 13:10:00,254.41,254.65,254.29,254.57,10323.0,254.41,254.65,254.29,254.57,10323.0
2018-06-06 13:20:00,254.61,254.99,254.14,254.25,12215.0,254.61,254.99,254.14,254.25,12215.0
2018-06-06 13:30:00,254.34,254.58,253.97,254.05,6708.0,254.34,254.58,253.97,254.05,6708.0
2018-06-06 13:40:00,254.07,255.22,253.83,255.22,11832.0,254.07,255.22,253.83,255.22,11832.0
2018-06-06 13:50:00,255.3,255.5,254.89,255.04,7850.0,255.3,255.5,254.89,255.04,7850.0
2018-06-06 14:00:00,255.1,256.61,255.04,256.61,17193.0,255.1,256.61,255.04,256.61,17193.0
2018-06-06 14:10:00,256.65,256.78,256.27,256.66,18099.0,256.65,256.78,256.27,256.66,18099.0
2018-06-06 14:20:00,256.51,257.06,256.18,256.18,24877.0,256.51,257.06,256.18,256.18,24877.0
2018-06-06 14:30:00,256.19,256.46,256.16,256.33,6558.0,256.19,256.46,256.16,256.33,6558.0
2018-06-06 14:40:00,256.34,257.1,256.34,257.1,6650.0,256.34,257.1,256.34,257.1,6650.0
2018-06-06 14:50:00,257.09,257.1,256.3,256.36,6843.0,257.09,257.1,256.3,256.36,6843.0
2018-06-06 15:00:00,256.26,256.3,256.11,256.19,6402.0,256.26,256.3,256.11,256.19,6402.0
2018-06-06 15:10:00,256.29,256.93,256.19,256.83,19610.0,256.29,256.93,256.19,256.83,19610.0
2018-06-06 15:20:00,256.85,257.71,256.8,257.34,71042.0,256.85,257.71,256.8,257.34,71042.0
2018-06-06 15:30:00,257.31,257.31,255.22,255.22,24341.0,257.31,257.31,255.22,255.22,24341.0
2018-06-06 15:40:00,255.16,255.35,254.72,255.26,25437.0,255.16,255.35,254.72,255.26,25437.0
2018-06-06 15:50:00,255.18,256.13,255.13,255.86,58951.0,255.18,256.13,255.13,255.86,58951.0
2018-06-07 09:30:00,255.5,258.3,254.0,258.13,25564.0,255.5,258.3,254.0,258.13,25564.0
2018-06-07 09:40:00,258.18,259.2,257.0,258.95,49934.0,258.18,259.2,257.0,258.95,49934.0
2018-06-07 09:50:00,258.72,259.34,253.18,253.23,129423.0,258.72,259.34,253.18,253.23,129423.0
2018-06-07 10:00:00,253.33,258.69,252.0,255.76,132725.0,253.33,258.69,252.0,255.76,132725.0
2018-06-07 10:10:00,255.76,256.62,254.76,256.45,50779.0,255.76,256.62,254.76,256.45,50779.0
2018-06-07 10:20:00,256.36,257.37,255.82,257.19,39240.0,256.36,257.37,255.82,257.19,39240.0
2018-06-07 10:30:00,257.35,259.62,257.35,258.3,24968.0,257.35,259.62,257.35,258.3,24968.0
2018-06-07 10:40:00,258.4,258.4,256.1,256.77,16925.0,258.4,258.4,256.1,256.77,16925.0
2018-06-07 10:50:00,256.84,257.29,256.5,256.5,5450.0,256.84,257.29,256.5,256.5,5450.0
2018-06-07 11:00:00,256.5,257.38,256.5,257.19,9171.0,256.5,257.38,256.5,257.19,9171.0
2018-06-07 11:10:00,256.89,258.21,256.89,258.19,15350.0,256.89,258.21,256.89,258.19,15350.0
2018-06-07 11:20:00,258.19,258.89,257.43,257.8,20318.0,258.19,258.89,257.43,257.8,20318.0
2018-06-07 11:30:00,257.8,257.8,257.09,257.55,17729.0,257.8,257.8,257.09,257.55,17729.0
2018-06-07 11:40:00,257.56,257.8,256.77,256.78,10822.0,257.56,257.8,256.77,256.78,10822.0
2018-06-07 11:50:00,256.62,256.82,256.06,256.68,8551.0,256.62,256.82,256.06,256.68,8551.0
2018-06-07 12:00:00,256.83,257.07,256.64,257.07,3388.0,256.83,257.07,256.64,257.07,3388.0
2018-06-07 12:10:00,256.95,257.14,256.79,257.13,6060.0,256.95,257.14,256.79,257.13,6060.0
2018-06-07 12:20:00,257.12,257.51,256.95,257.28,11664.0,257.12,257.51,256.95,257.28,11664.0
2018-06-07 12:30:00,256.94,257.06,255.59,255.92,12444.0,256.94,257.06,255.59,255.92,12444.0
2018-06-07 12:40:00,256.0,256.0,255.18,255.18,13266.0,256.0,256.0,255.18,255.18,13266.0
2018-06-07 12:50:00,255.42,256.0,255.29,255.99,14705.0,255.42,256.0,255.29,255.99,14705.0
2018-06-07 13:00:00,255.83,256.13,255.72,255.96,5176.0,255.83,256.13,255.72,255.96,5176.0
2018-06-07 13:10:00,255.93,256.18,255.89,256.01,6875.0,255.93,256.18,255.89,256.01,6875.0
2018-06-07 13:20:00,256.02,257.17,256.02,256.61,13260.0,256.02,257.17,256.02,256.61,13260.0
2018-06-07 13:30:00,256.68,256.99,256.55,256.81,8375.0,256.68,256.99,256.55,256.81,8375.0
2018-06-07 13:40:00,256.92,256.92,256.18,256.74,6314.0,256.92,256.92,256.18,256.74,6314.0
2018-06-07 13:50:00,256.49,256.6,256.29,256.44,3843.0,256.49,256.6,256.29,256.44,3843.0
2018-06-07 14:00:00,256.36,256.54,256.11,256.35,7300.0,256.36,256.54,256.11,256.35,7300.0
2018-06-07 14:10:00,256.37,256.73,256.36,256.55,5700.0,256.37,256.73,256.36,256.55,5700.0
2018-06-07 14:20:00,256.56,256.96,256.45,256.74,9485.0,256.56,256.96,256.45,256.74,9485.0
2018-06-07 14:30:00,256.75,256.79,256.32,256.48,5200.0,256.75,256.79,256.32,256.48,5200.0
2018-06-07 14:40:00,256.38,256.71,256.38,256.71,5700.0,256.38,256.71,256.38,256.71,5700.0
2018-06-07 14:50:00,256.69,256.77,256.4,256.4,7554.0,256.69,256.77,256.4,256.4,7554.0
2018-06-07 15:00:00,256.45,256.62,256.17,256.17,20402.0,256.45,256.62,256.17,256.17,20402.0
2018-06-07 15:10:00,256.18,256.28,255.67,255.7,11444.0,256.18,256.28,255.67,255.7,11444.0
2018-06-07 15:20:00,255.69,256.07,255.68,256.06,13000.0,255.69,256.07,255.68,256.06,13000.0
2018-06-07 15:30:00,255.97,256.0,255.48,255.68,18160.0,255.97,256.0,255.48,255.68,18160.0
2018-06-07 15:40:00,255.71,255.91,255.54,255.69,23052.0,255.71,255.91,255.54,255.69,23052.0
2018-06-07 15:50:00,255.75,256.97,255.64,256.97,93053.0,255.75,256.97,255.64,256.97,93053.0
2018-06-08 09:30:00,255.23,256.0,250.41,251.2,61025.0,255.23,256.0,250.41,251.2,61025.0
2018-06-08 09:40:00,251.22,251.5,248.13,250.08,73882.0,251.22,251.5,248.13,250.08,73882.0
2018-06-08 09:50:00,250.22,253.19,248.8,253.03,84542.0,250.22,253.19,248.8,253.03,84542.0
2018-06-08 10:00:00,253.15,253.78,251.83,251.83,20288.0,253.15,253.78,251.83,251.83,20288.0
2018-06-08 10:10:00,251.74,251.74,250.62,251.38,16131.0,251.74,251.74,250.62,251.38,16131.0
2018-06-08 10:20:00,251.43,251.9,250.83,251.05,15141.0,251.43,251.9,250.83,251.05,15141.0
2018-06-08 10:30:00,251.17,252.44,251.0,251.84,45132.0,251.17,252.44,251.0,251.84,45132.0
2018-06-08 10:40:00,251.86,252.65,251.75,251.81,26130.0,251.86,252.65,251.75,251.81,26130.0
2018-06-08 10:50:00,251.96,252.65,251.94,252.26,17159.0,251.96,252.65,251.94,252.26,17159.0
2018-06-08 11:00:00,252.21,252.25,251.8,251.8,10413.0,252.21,252.25,251.8,251.8,10413.0
2018-06-08 11:10:00,251.82,251.83,250.85,251.11,9550.0,251.82,251.83,250.85,251.11,9550.0
2018-06-08 11:20:00,251.07,251.68,250.56,251.68,13284.0,251.07,251.68,250.56,251.68,13284.0
2018-06-08 11:30:00,251.98,252.28,251.56,251.77,11469.0,251.98,252.28,251.56,251.77,11469.0
2018-06-08 11:40:00,251.82,256.59,251.48,253.41,52682.0,251.82,256.59,251.48,253.41,52682.0
2018-06-08 11:50:00,253.77,253.77,252.66,252.83,13076.0,253.77,253.77,252.66,252.83,13076.0
2018-06-08 12:00:00,252.68,253.29,252.45,253.29,11466.0,252.68,253.29,252.45,253.29,11466.0
2018-06-08 12:10:00,253.35,253.4,252.86,253.19,16666.0,253.35,253.4,252.86,253.19,16666.0
2018-06-08 12:20:00,253.4,253.45,252.73,252.73,13872.0,253.4,253.45,252.73,252.73,13872.0
2018-06-08 12:30:00,252.73,253.34,252.66,253.24,9301.0,252.73,253.34,252.66,253.24,9301.0
2018-06-08 12:40:00,253.27,254.14,253.26,253.86,9590.0,253.27,254.14,253.26,253.86,9590.0
2018-06-08 12:50:00,253.71,254.59,253.47,254.59,13684.0,253.71,254.59,253.47,254.59,13684.0
2018-06-08 13:00:00,254.53,254.53,254.05,254.4,9401.0,254.53,254.53,254.05,254.4,9401.0
2018-06-08 13:10:00,254.39,254.57,254.22,254.57,8100.0,254.39,254.57,254.22,254.57,8100.0
2018-06-08 13:20:00,254.34,254.35,253.39,253.45,8262.0,254.34,254.35,253.39,253.45,8262.0
2018-06-08 13:30:00,253.43,253.48,252.95,252.96,6080.0,253.43,253.48,252.95,252.96,6080.0
2018-06-08 13:40:00,252.98,253.14,252.75,252.84,7891.0,252.98,253.14,252.75,252.84,7891.0
2018-06-08 13:50:00,252.81,253.44,252.72,253.38,9028.0,252.81,253.44,252.72,253.38,9028.0
2018-06-08 14:00:00,253.5,253.53,253.18,253.32,3588.0,253.5,253.53,253.18,253.32,3588.0
2018-06-08 14:10:00,253.31,253.85,253.28,253.69,9263.0,253.31,253.85,253.28,253.69,9263.0
2018-06-08 14:20:00,253.69,254.03,253.41,253.56,7518.0,253.69,254.03,253.41,253.56,7518.0
2018-06-08 14:30:00,253.65,253.71,253.11,253.11,10407.0,253.65,253.71,253.11,253.11,10407.0
2018-06-08 14:40:00,253.25,253.62,253.02,253.56,10547.0,253.25,253.62,253.02,253.56,10547.0
2018-06-08 14:50:00,253.7,253.7,253.03,253.35,8600.0,253.7,253.7,253.03,253.35,8600.0
2018-06-08 15:00:00,253.38,253.43,252.81,252.87,6014.0,253.38,253.43,252.81,252.87,6014.0
2018-06-08 15:10:00,252.9,253.38,252.89,253.12,11410.0,252.9,253.38,252.89,253.12,11410.0
2018-06-08 15:20:00,253.25,253.41,252.67,252.86,10949.0,253.25,253.41,252.67,252.86,10949.0
2018-06-08 15:30:00,252.91,253.04,252.73,252.84,14906.0,252.91,253.04,252.73,252.84,14906.0
2018-06-08 15:40:00,252.85,252.88,252.63,252.73,21474.0,252.85,252.88,252.63,252.73,21474.0
2018-06-08 15:50:00,252.78,253.29,252.71,253.06,69030.0,252.78,253.29,252.71,253.06,69030.0
2018-06-11 09:30:00,253.31,253.31,250.53,251.22,25359.0,253.31,253.31,250.53,251.22,25359.0
2018-06-11 09:40:00,251.68,253.48,251.67,252.63,16803.0,251.68,253.48,251.67,252.63,16803.0
2018-06-11 09:50:00,252.58,253.0,251.59,252.81,16361.0,252.58,253.0,251.59,252.81,16361.0
2018-06-11 10:00:00,253.02,254.24,252.95,253.88,16270.0,253.02,254.24,252.95,253.88,16270.0
2018-06-11 10:10:00,253.91,254.18,253.21,253.21,6900.0,253.91,254.18,253.21,253.21,6900.0
2018-06-11 10:20:00,253.15,253.16,252.25,252.49,13482.0,253.15,253.16,252.25,252.49,13482.0
2018-06-11 10:30:00,252.5,252.87,251.81,252.75,12578.0,252.5,252.87,251.81,252.75,12578.0
2018-06-11 10:40:00,252.73,253.48,252.73,253.26,7595.0,252.73,253.48,252.73,253.26,7595.0
2018-06-11 10:50:00,253.26,253.26,252.4,252.86,11025.0,253.26,253.26,252.4,252.86,11025.0
2018-06-11 11:00:00,252.88,252.91,252.0,252.44,8718.0,252.88,252.91,252.0,252.44,8718.0
2018-06-11 11:10:00,252.39,252.5,251.64,252.41,23169.0,252.39,252.5,251.64,252.41,23169.0
2018-06-11 11:20:00,252.44,252.59,251.91,252.59,7143.0,252.44,252.59,251.91,252.59,7143.0
2018-06-11 11:30:00,252.57,252.69,251.92,252.69,4968.0,252.57,252.69,251.92,252.69,4968.0
2018-06-11 11:40:00,252.67,252.89,252.09,252.13,4100.0,252.67,252.89,252.09,252.13,4100.0
2018-06-11 11:50:00,252.13,253.04,252.13,252.65,11928.0,252.13,253.04,252.13,252.65,11928.0
2018-06-11 12:00:00,252.62,252.85,252.23,252.4,9641.0,252.62,252.85,252.23,252.4,9641.0
2018-06-11 12:10:00,252.44,252.58,252.18,252.27,15143.0,252.44,252.58,252.18,252.27,15143.0
2018-06-11 12:20:00,252.25,252.94,252.25,252.81,5858.0,252.25,252.94,252.25,252.81,5858.0
2018-06-11 12:30:00,252.88,252.96,252.49,252.65,4100.0,252.88,252.96,252.49,252.65,4100.0
2018-06-11 12:40:00,252.66,252.66,252.12,252.36,10294.0,252.66,252.66,252.12,252.36,10294.0
2018-06-11 12:50:00,252.45,252.47,252.07,252.27,7867.0,252.45,252.47,252.07,252.27,7867.0
2018-06-11 13:00:00,252.3,252.39,251.74,252.06,20963.0,252.3,252.39,251.74,252.06,20963.0
2018-06-11 13:10:00,252.12,252.59,252.0,252.12,15982.0,252.12,252.59,252.0,252.12,15982.0
2018-06-11 13:20:00,252.12,252.26,252.0,252.15,2791.0,252.12,252.26,252.0,252.15,2791.0
2018-06-11 13:30:00,252.16,252.3,251.79,252.05,3000.0,252.16,252.3,251.79,252.05,3000.0
2018-06-11 13:40:00,252.11,252.16,251.41,251.43,14572.0,252.11,252.16,251.41,251.43,14572.0
2018-06-11 13:50:00,251.39,251.85,251.38,251.85,3490.0,251.39,251.85,251.38,251.85,3490.0
2018-06-11 14:00:00,251.78,252.3,251.77,252.24,5336.0,251.78,252.3,251.77,252.24,5336.0
2018-06-11 14:10:00,252.24,252.48,252.16,252.33,5148.0,252.24,252.48,252.16,252.33,5148.0
2018-06-11 14:20:00,252.29,252.37,252.01,252.01,5037.0,252.29,252.37,252.01,252.01,5037.0
2018-06-11 14:30:00,251.94,252.31,251.84,252.15,5990.0,251.94,252.31,251.84,252.15,5990.0
2018-06-11 14:40:00,252.09,252.4,252.09,252.4,2530.0,252.09,252.4,252.09,252.4,2530.0
2018-06-11 14:50:00,252.46,252.93,252.46,252.57,5607.0,252.46,252.93,252.46,252.57,5607.0
2018-06-11 15:00:00,252.59,252.93,252.43,252.83,10870.0,252.59,252.93,252.43,252.83,10870.0
2018-06-11 15:10:00,252.94,253.49,252.93,253.19,11361.0,252.94,253.49,252.93,253.19,11361.0
2018-06-11 15:20:00,253.25,253.5,253.2,253.38,15010.0,253.25,253.5,253.2,253.38,15010.0
2018-06-11 15:30:00,253.38,253.38,252.84,253.03,20897.0,253.38,253.38,252.84,253.03,20897.0
2018-06-11 15:40:00,252.99,253.57,252.29,252.29,27240.0,252.99,253.57,252.29,252.29,27240.0
2018-06-11 15:50:00,252.27,252.36,251.65,251.84,106838.0,252.27,252.36,251.65,251.84,106838.0
2018-06-12 09:30:00,251.28,251.58,249.5,250.75,29954.0,251.28,251.58,249.5,250.75,29954.0
2018-06-12 09:40:00,250.81,252.75,250.43,251.72,17750.0,250.81,252.75,250.43,251.72,17750.0
2018-06-12 09:50:00,251.7,251.7,250.4,251.15,27759.0,251.7,251.7,250.4,251.15,27759.0
2018-06-12 10:00:00,251.18,251.31,250.86,251.08,16329.0,251.18,251.31,250.86,251.08,16329.0
2018-06-12 10:10:00,251.16,251.96,250.85,251.18,39471.0,251.16,251.96,250.85,251.18,39471.0
2018-06-12 10:20:00,251.04,251.04,250.6,250.8,5891.0,251.04,251.04,250.6,250.8,5891.0
2018-06-12 10:30:00,250.83,250.9,250.5,250.79,6303.0,250.83,250.9,250.5,250.79,6303.0
2018-06-12 10:40:00,250.58,251.13,250.49,251.1,15060.0,250.58,251.13,250.49,251.1,15060.0
2018-06-12 10:50:00,251.05,251.13,249.86,249.86,29816.0,251.05,251.13,249.86,249.86,29816.0
2018-06-12 11:00:00,249.9,250.26,249.66,249.86,19010.0,249.9,250.26,249.66,249.86,19010.0
2018-06-12 11:10:00,249.96,250.18,249.8,249.86,13590.0,249.96,250.18,249.8,249.86,13590.0
2018-06-12 11:20:00,249.98,250.11,249.71,250.01,12391.0,249.98,250.11,249.71,250.01,12391.0
2018-06-12 11:30:00,250.17,250.25,249.79,249.86,3600.0,250.17,250.25,249.79,249.86,3600.0
2018-06-12 11:40:00,249.85,250.03,249.8,249.88,19572.0,249.85,250.03,249.8,249.88,19572.0
2018-06-12 11:50:00,249.82,250.5,249.79,250.5,12805.0,249.82,250.5,249.79,250.5,12805.0
2018-06-12 12:00:00,250.42,251.5,250.39,251.01,15119.0,250.42,251.5,250.39,251.01,15119.0
2018-06-12 12:10:00,250.83,251.16,250.66,250.66,11284.0,250.83,251.16,250.66,250.66,11284.0
2018-06-12 12:20:00,250.68,250.8,250.56,250.74,4200.0,250.68,250.8,250.56,250.74,4200.0
2018-06-12 12:30:00,250.72,250.8,250.36,250.56,4553.0,250.72,250.8,250.36,250.56,4553.0
2018-06-12 12:40:00,250.56,250.63,250.25,250.28,5311.0,250.56,250.63,250.25,250.28,5311.0
2018-06-12 12:50:00,250.23,250.42,249.59,249.68,11347.0,250.23,250.42,249.59,249.68,11347.0
2018-06-12 13:00:00,249.6,249.68,249.1,249.21,14964.0,249.6,249.68,249.1,249.21,14964.0
2018-06-12 13:10:00,249.32,249.5,248.77,248.97,14630.0,249.32,249.5,248.77,248.97,14630.0
2018-06-12 13:20:00,248.99,249.04,248.78,248.79,7735.0,248.99,249.04,248.78,248.79,7735.0
2018-06-12 13:30:00,248.69,248.82,248.42,248.63,15234.0,248.69,248.82,248.42,248.63,15234.0
2018-06-12 13:40:00,248.62,248.62,247.75,247.97,22933.0,248.62,248.62,247.75,247.97,22933.0
2018-06-12 13:50:00,247.95,248.23,247.95,248.19,12394.0,247.95,248.23,247.95,248.19,12394.0
2018-06-12 14:00:00,248.22,248.32,248.07,248.27,8952.0,248.22,248.32,248.07,248.27,8952.0
2018-06-12 14:10:00,248.25,248.58,248.16,248.49,11342.0,248.25,248.58,248.16,248.49,11342.0
2018-06-12 14:20:00,248.55,248.64,248.25,248.31,16812.0,248.55,248.64,248.25,248.31,16812.0
2018-06-12 14:30:00,248.32,248.32,247.72,248.03,16811.0,248.32,248.32,247.72,248.03,16811.0
2018-06-12 14:40:00,247.95,247.98,247.72,247.83,12893.0,247.95,247.98,247.72,247.83,12893.0
2018-06-12 14:50:00,247.84,247.84,247.5,247.59,31462.0,247.84,247.84,247.5,247.59,31462.0
2018-06-12 15:00:00,247.6,248.39,247.45,248.38,19726.0,247.6,248.39,247.45,248.38,19726.0
2018-06-12 15:10:00,248.42,248.96,248.37,248.61,15431.0,248.42,248.96,248.37,248.61,15431.0
2018-06-12 15:20:00,248.7,248.89,248.53,248.77,16151.0,248.7,248.89,248.53,248.77,16151.0
2018-06-12 15:30:00,248.74,248.89,248.51,248.56,33936.0,248.74,248.89,248.51,248.56,33936.0
2018-06-12 15:40:00,248.62,248.85,248.5,248.84,36681.0,248.62,248.85,248.5,248.84,36681.0
2018-06-12 15:50:00,248.86,250.04,248.09,248.28,174731.0,248.86,250.04,248.09,248.28,174731.0
2018-06-13 09:30:00,249.0,250.12,248.54,248.82,14399.0,249.0,250.12,248.54,248.82,14399.0
2018-06-13 09:40:00,248.93,249.21,247.84,248.95,17166.0,248.93,249.21,247.84,248.95,17166.0
2018-06-13 09:50:00,248.96,249.5,248.05,248.05,12951.0,248.96,249.5,248.05,248.05,12951.0
2018-06-13 10:00:00,248.24,249.02,247.03,248.07,32407.0,248.24,249.02,247.03,248.07,32407.0
2018-06-13 10:10:00,248.07,251.81,248.07,250.59,65643.0,248.07,251.81,248.07,250.59,65643.0
2018-06-13 10:20:00,251.11,251.2,250.05,250.39,18322.0,251.11,251.2,250.05,250.39,18322.0
2018-06-13 10:30:00,250.38,250.87,249.39,249.91,14813.0,250.38,250.87,249.39,249.91,14813.0
2018-06-13 10:40:00,249.85,250.14,249.25,250.03,16754.0,249.85,250.14,249.25,250.03,16754.0
2018-06-13 10:50:00,250.05,250.15,248.85,248.87,12800.0,250.05,250.15,248.85,248.87,12800.0
2018-06-13 11:00:00,248.76,249.53,248.73,249.52,12838.0,248.76,249.53,248.73,249.52,12838.0
2018-06-13 11:10:00,249.54,249.82,249.36,249.7,11470.0,249.54,249.82,249.36,249.7,11470.0
2018-06-13 11:20:00,249.76,250.96,249.76,250.11,9313.0,249.76,250.96,249.76,250.11,9313.0
2018-06-13 11:30:00,250.02,250.24,249.73,249.73,6178.0,250.02,250.24,249.73,249.73,6178.0
2018-06-13 11:40:00,249.6,249.89,249.36,249.89,8929.0,249.6,249.89,249.36,249.89,8929.0
2018-06-13 11:50:00,249.83,250.19,249.47,249.54,12171.0,249.83,250.19,249.47,249.54,12171.0
2018-06-13 12:00:00,249.55,249.55,248.8,248.84,9750.0,249.55,249.55,248.8,248.84,9750.0
2018-06-13 12:10:00,248.83,248.88,248.48,248.48,6700.0,248.83,248.88,248.48,248.48,6700.0
2018-06-13 12:20:00,248.39,249.12,248.39,248.9,11776.0,248.39,249.12,248.39,248.9,11776.0
2018-06-13 12:30:00,248.92,249.18,248.41,249.12,5350.0,248.92,249.18,248.41,249.12,5350.0
2018-06-13 12:40:00,249.2,249.52,249.2,249.44,3150.0,249.2,249.52,249.2,249.44,3150.0
2018-06-13 12:50:00,249.54,249.54,249.06,249.06,5824.0,249.54,249.54,249.06,249.06,5824.0
2018-06-13 13:00:00,249.01,249.37,248.75,248.92,47188.0,249.01,249.37,248.75,248.92,47188.0
2018-06-13 13:10:00,248.8,248.8,247.85,247.86,3250.0,248.8,248.8,247.85,247.86,3250.0
2018-06-13 13:20:00,247.87,248.26,247.71,248.25,10555.0,247.87,248.26,247.71,248.25,10555.0
2018-06-13 13:30:00,248.25,248.46,247.97,248.09,7054.0,248.25,248.46,247.97,248.09,7054.0
2018-06-13 13:40:00,248.14,248.32,247.97,248.11,2900.0,248.14,248.32,247.97,248.11,2900.0
2018-06-13 13:50:00,248.16,248.21,247.77,248.06,9680.0,248.16,248.21,247.77,248.06,9680.0
2018-06-13 14:00:00,247.95,248.15,247.4,247.46,15018.0,247.95,248.15,247.4,247.46,15018.0
2018-06-13 14:10:00,247.4,247.92,247.2,247.54,14822.0,247.4,247.92,247.2,247.54,14822.0
2018-06-13 14:20:00,247.45,247.67,247.0,247.33,9713.0,247.45,247.67,247.0,247.33,9713.0
2018-06-13 14:30:00,247.26,247.64,246.99,247.57,11100.0,247.26,247.64,246.99,247.57,11100.0
2018-06-13 14:40:00,247.71,247.73,246.93,247.53,13378.0,247.71,247.73,246.93,247.53,13378.0
2018-06-13 14:50:00,247.56,248.22,247.5,247.79,12000.0,247.56,248.22,247.5,247.79,12000.0
2018-06-13 15:00:00,247.9,248.54,247.89,248.49,27254.0,247.9,248.54,247.89,248.49,27254.0
2018-06-13 15:10:00,248.6,248.65,248.0,248.27,25407.0,248.6,248.65,248.0,248.27,25407.0
2018-06-13 15:20:00,248.28,248.28,246.93,247.08,72761.0,248.28,248.28,246.93,247.08,72761.0
2018-06-13 15:30:00,247.08,247.97,246.96,247.66,19768.0,247.08,247.97,246.96,247.66,19768.0
2018-06-13 15:40:00,247.65,247.85,247.53,247.79,16050.0,247.65,247.85,247.53,247.79,16050.0
2018-06-13 15:50:00,247.74,247.93,247.41,247.58,47176.0,247.74,247.93,247.41,247.58,47176.0
2018-06-14 09:30:00,247.7,247.78,243.68,244.16,39194.0,247.7,247.78,243.68,244.16,39194.0
2018-06-14 09:40:00,244.56,246.4,244.56,246.18,11106.0,244.56,246.4,244.56,246.18,11106.0
2018-06-14 09:50:00,246.01,246.17,245.0,245.27,24319.0,246.01,246.17,245.0,245.27,24319.0
2018-06-14 10:00:00,245.28,246.41,245.23,245.23,22573.0,245.28,246.41,245.23,245.23,22573.0
2018-06-14 10:10:00,245.32,246.49,244.87,245.56,16372.0,245.32,246.49,244.87,245.56,16372.0
2018-06-14 10:20:00,245.72,245.81,245.17,245.45,7371.0,245.72,245.81,245.17,245.45,7371.0
2018-06-14 10:30:00,245.34,245.34,244.26,244.56,41882.0,245.34,245.34,244.26,244.56,41882.0
2018-06-14 10:40:00,244.5,244.56,244.03,244.33,34511.0,244.5,244.56,244.03,244.33,34511.0
2018-06-14 10:50:00,244.36,244.83,244.25,244.69,18397.0,244.36,244.83,244.25,244.69,18397.0
2018-06-14 11:00:00,244.68,244.87,244.34,244.58,19082.0,244.68,244.87,244.34,244.58,19082.0
2018-06-14 11:10:00,244.64,244.69,244.11,244.67,10700.0,244.64,244.69,244.11,244.67,10700.0
2018-06-14 11:20:00,244.75,245.1,244.59,244.6,14117.0,244.75,245.1,244.59,244.6,14117.0
2018-06-14 11:30:00,244.72,245.21,244.72,244.91,15596.0,244.72,245.21,244.72,244.91,15596.0
2018-06-14 11:40:00,244.97,245.43,244.49,244.49,13812.0,244.97,245.43,244.49,244.49,13812.0
2018-06-14 11:50:00,244.56,244.61,244.18,244.18,33535.0,244.56,244.61,244.18,244.18,33535.0
2018-06-14 12:00:00,244.17,245.03,244.11,244.94,15558.0,244.17,245.03,244.11,244.94,15558.0
2018-06-14 12:10:00,244.94,245.57,244.62,245.12,20717.0,244.94,245.57,244.62,245.12,20717.0
2018-06-14 12:20:00,245.09,245.4,244.81,245.04,16543.0,245.09,245.4,244.81,245.04,16543.0
2018-06-14 12:30:00,245.21,245.37,245.0,245.17,13009.0,245.21,245.37,245.0,245.17,13009.0
2018-06-14 12:40:00,245.21,245.25,245.0,245.23,13541.0,245.21,245.25,245.0,245.23,13541.0
2018-06-14 12:50:00,245.15,245.33,245.09,245.19,6844.0,245.15,245.33,245.09,245.19,6844.0
2018-06-14 13:00:00,245.19,245.94,245.16,245.79,5346.0,245.19,245.94,245.16,245.79,5346.0
2018-06-14 13:10:00,245.8,246.5,244.13,245.93,121149.0,245.8,246.5,244.13,245.93,121149.0
2018-06-14 13:20:00,246.17,247.14,245.95,247.12,16923.0,246.17,247.14,245.95,247.12,16923.0
2018-06-14 13:30:00,247.24,247.4,246.85,247.1,25553.0,247.24,247.4,246.85,247.1,25553.0
2018-06-14 13:40:00,247.22,247.57,247.04,247.2,65001.0,247.22,247.57,247.04,247.2,65001.0
2018-06-14 13:50:00,247.3,247.36,245.3,245.46,68665.0,247.3,247.36,245.3,245.46,68665.0
2018-06-14 14:00:00,245.41,245.51,244.65,245.15,100661.0,245.41,245.51,244.65,245.15,100661.0
2018-06-14 14:10:00,245.01,245.8,244.84,245.61,40657.0,245.01,245.8,244.84,245.61,40657.0
2018-06-14 14:20:00,245.66,245.85,245.04,245.4,9266.0,245.66,245.85,245.04,245.4,9266.0
2018-06-14 14:30:00,245.45,245.71,245.27,245.37,35845.0,245.45,245.71,245.27,245.37,35845.0
2018-06-14 14:40:00,245.33,246.68,245.33,246.46,6425.0,245.33,246.68,245.33,246.46,6425.0
2018-06-14 14:50:00,246.34,247.31,246.13,247.3,9305.0,246.34,247.31,246.13,247.3,9305.0
2018-06-14 15:00:00,247.24,247.27,246.91,246.94,23336.0,247.24,247.27,246.91,246.94,23336.0
2018-06-14 15:10:00,246.93,247.15,246.86,246.94,50014.0,246.93,247.15,246.86,246.94,50014.0
2018-06-14 15:20:00,246.98,247.16,246.26,246.97,16844.0,246.98,247.16,246.26,246.97,16844.0
2018-06-14 15:30:00,246.97,247.06,246.46,246.69,21179.0,246.97,247.06,246.46,246.69,21179.0
2018-06-14 15:40:00,246.71,246.96,246.37,246.96,19763.0,246.71,246.96,246.37,246.96,19763.0
2018-06-14 15:50:00,246.92,246.92,246.4,246.59,71767.0,246.92,246.92,246.4,246.59,71767.0
2018-06-15 09:30:00,246.21,248.14,244.08,246.45,98271.0,246.21,248.14,244.08,246.45,98271.0
2018-06-15 09:40:00,246.79,247.49,245.83,246.24,28103.0,246.79,247.49,245.83,246.24,28103.0
2018-06-15 09:50:00,246.41,246.81,245.67,246.68,12281.0,246.41,246.81,245.67,246.68,12281.0
2018-06-15 10:00:00,246.82,247.18,246.68,246.84,18772.0,246.82,247.18,246.68,246.84,18772.0
2018-06-15 10:10:00,246.8,246.95,246.4,246.42,5400.0,246.8,246.95,246.4,246.42,5400.0
2018-06-15 10:20:00,246.31,246.86,246.15,246.15,7943.0,246.31,246.86,246.15,246.15,7943.0
2018-06-15 10:30:00,246.04,246.07,245.39,245.39,7705.0,246.04,246.07,245.39,245.39,7705.0
2018-06-15 10:40:00,245.32,246.1,245.32,246.1,6179.0,245.32,246.1,245.32,246.1,6179.0
2018-06-15 10:50:00,246.05,246.75,245.92,246.72,9667.0,246.05,246.75,245.92,246.72,9667.0
2018-06-15 11:00:00,246.81,247.92,246.81,247.75,17163.0,246.81,247.92,246.81,247.75,17163.0
2018-06-15 11:10:00,247.74,247.83,247.25,247.71,20812.0,247.74,247.83,247.25,247.71,20812.0
2018-06-15 11:20:00,247.64,247.77,246.0,246.33,45636.0,247.64,247.77,246.0,246.33,45636.0
2018-06-15 11:30:00,246.26,246.94,245.87,246.71,39831.0,246.26,246.94,245.87,246.71,39831.0
2018-06-15 11:40:00,246.66,246.85,246.48,246.65,3603.0,246.66,246.85,246.48,246.65,3603.0
2018-06-15 11:50:00,246.71,247.07,246.55,246.69,16694.0,246.71,247.07,246.55,246.69,16694.0
2018-06-15 12:00:00,246.51,246.64,246.15,246.29,8094.0,246.51,246.64,246.15,246.29,8094.0
2018-06-15 12:10:00,246.13,246.3,246.0,246.06,6538.0,246.13,246.3,246.0,246.06,6538.0
2018-06-15 12:20:00,246.0,246.26,245.9,246.19,2000.0,246.0,246.26,245.9,246.19,2000.0
2018-06-15 12:30:00,246.29,246.66,246.2,246.66,4520.0,246.29,246.66,246.2,246.66,4520.0
2018-06-15 12:40:00,246.71,246.86,246.61,246.65,3641.0,246.71,246.86,246.61,246.65,3641.0
2018-06-15 12:50:00,246.71,246.71,246.41,246.68,2401.0,246.71,246.71,246.41,246.68,2401.0
2018-06-15 13:00:00,246.76,246.95,246.76,246.81,2824.0,246.76,246.95,246.76,246.81,2824.0
2018-06-15 13:10:00,246.92,247.02,246.7,246.81,4021.0,246.92,247.02,246.7,246.81,4021.0
2018-06-15 13:20:00,246.71,246.96,246.49,246.96,17104.0,246.71,246.96,246.49,246.96,17104.0
2018-06-15 13:30:00,246.96,247.0,246.49,246.71,7405.0,246.96,247.0,246.49,246.71,7405.0
2018-06-15 13:40:00,246.65,246.65,246.35,246.59,1600.0,246.65,246.65,246.35,246.59,1600.0
2018-06-15 13:50:00,246.6,246.67,246.34,246.53,3692.0,246.6,246.67,246.34,246.53,3692.0
2018-06-15 14:00:00,246.44,246.81,246.43,246.71,7462.0,246.44,246.81,246.43,246.71,7462.0
2018-06-15 14:10:00,246.76,247.49,246.66,247.48,14886.0,246.76,247.49,246.66,247.48,14886.0
2018-06-15 14:20:00,247.68,248.15,247.68,248.11,7734.0,247.68,248.15,247.68,248.11,7734.0
2018-06-15 14:30:00,247.86,248.36,247.85,247.85,5750.0,247.86,248.36,247.85,247.85,5750.0
2018-06-15 14:40:00,247.9,247.96,247.52,247.94,5756.0,247.9,247.96,247.52,247.94,5756.0
2018-06-15 14:50:00,247.84,248.06,247.73,247.99,7023.0,247.84,248.06,247.73,247.99,7023.0
2018-06-15 15:00:00,247.86,248.21,247.34,248.01,9135.0,247.86,248.21,247.34,248.01,9135.0
2018-06-15 15:10:00,247.96,248.38,247.75,247.75,13971.0,247.96,248.38,247.75,247.75,13971.0
2018-06-15 15:20:00,247.82,248.03,247.61,247.87,14257.0,247.82,248.03,247.61,247.87,14257.0
2018-06-15 15:30:00,247.81,247.9,247.44,247.86,12245.0,247.81,247.9,247.44,247.86,12245.0
2018-06-15 15:40:00,247.89,247.89,247.28,247.54,23053.0,247.89,247.89,247.28,247.54,23053.0
2018-06-15 15:50:00,247.56,248.54,247.47,247.88,97257.0,247.56,248.54,247.47,247.88,97257.0
2018-06-18 09:30:00,245.92,248.66,245.92,247.94,20225.0,245.92,248.66,245.92,247.94,20225.0
2018-06-18 09:40:00,247.87,249.71,247.77,249.33,13741.0,247.87,249.71,247.77,249.33,13741.0
2018-06-18 09:50:00,249.34,249.34,248.21,248.39,10522.0,249.34,249.34,248.21,248.39,10522.0
2018-06-18 10:00:00,248.03,248.03,246.63,246.84,17122.0,248.03,248.03,246.63,246.84,17122.0
2018-06-18 10:10:00,247.09,247.77,247.05,247.09,10689.0,247.09,247.77,247.05,247.09,10689.0
2018-06-18 10:20:00,247.34,247.39,246.61,247.21,28362.0,247.34,247.39,246.61,247.21,28362.0
2018-06-18 10:30:00,247.15,248.43,246.99,248.43,6254.0,247.15,248.43,246.99,248.43,6254.0
2018-06-18 10:40:00,248.37,248.99,247.79,248.75,16016.0,248.37,248.99,247.79,248.75,16016.0
2018-06-18 10:50:00,248.97,249.0,248.34,248.56,8872.0,248.97,249.0,248.34,248.56,8872.0
2018-06-18 11:00:00,248.46,248.99,248.4,248.76,10993.0,248.46,248.99,248.4,248.76,10993.0
2018-06-18 11:10:00,248.75,249.0,247.74,247.76,11073.0,248.75,249.0,247.74,247.76,11073.0
2018-06-18 11:20:00,247.81,248.17,247.65,248.05,7725.0,247.81,248.17,247.65,248.05,7725.0
2018-06-18 11:30:00,248.07,248.18,247.19,247.23,7010.0,248.07,248.18,247.19,247.23,7010.0
2018-06-18 11:40:00,247.23,247.23,246.61,246.96,8284.0,247.23,247.23,246.61,246.96,8284.0
2018-06-18 11:50:00,247.17,247.48,247.17,247.41,4152.0,247.17,247.48,247.17,247.41,4152.0
2018-06-18 12:00:00,247.57,248.27,247.45,248.27,2737.0,247.57,248.27,247.45,248.27,2737.0
2018-06-18 12:10:00,248.05,248.05,247.74,247.76,7238.0,248.05,248.05,247.74,247.76,7238.0
2018-06-18 12:20:00,247.66,247.83,247.58,247.62,3557.0,247.66,247.83,247.58,247.62,3557.0
2018-06-18 12:30:00,247.65,247.82,247.2,247.33,5269.0,247.65,247.82,247.2,247.33,5269.0
2018-06-18 12:40:00,247.34,247.4,246.73,247.0,7265.0,247.34,247.4,246.73,247.0,7265.0
2018-06-18 12:50:00,247.05,247.05,246.42,246.62,6000.0,247.05,247.05,246.42,246.62,6000.0
2018-06-18 13:00:00,246.62,246.74,246.51,246.52,7736.0,246.62,246.74,246.51,246.52,7736.0
2018-06-18 13:10:00,246.5,246.5,246.36,246.41,1200.0,246.5,246.5,246.36,246.41,1200.0
2018-06-18 13:20:00,246.43,246.71,246.25,246.55,8098.0,246.43,246.71,246.25,246.55,8098.0
2018-06-18 13:30:00,246.62,246.89,246.62,246.82,12178.0,246.62,246.89,246.62,246.82,12178.0
2018-06-18 13:40:00,246.73,246.84,246.57,246.84,2388.0,246.73,246.84,246.57,246.84,2388.0
2018-06-18 13:50:00,246.96,247.12,246.89,246.99,7095.0,246.96,247.12,246.89,246.99,7095.0
2018-06-18 14:00:00,246.98,247.02,246.85,247.01,3692.0,246.98,247.02,246.85,247.01,3692.0
2018-06-18 14:10:00,247.08,247.63,247.07,247.63,4438.0,247.08,247.63,247.07,247.63,4438.0
2018-06-18 14:20:00,247.89,247.89,247.13,247.18,23137.0,247.89,247.89,247.13,247.18,23137.0
2018-06-18 14:30:00,247.3,247.3,247.02,247.16,10629.0,247.3,247.3,247.02,247.16,10629.0
2018-06-18 14:40:00,247.24,247.24,246.84,246.85,14684.0,247.24,247.24,246.84,246.85,14684.0
2018-06-18 14:50:00,246.75,247.22,246.59,246.83,5850.0,246.75,247.22,246.59,246.83,5850.0
2018-06-18 15:00:00,246.89,247.65,246.87,247.06,10724.0,246.89,247.65,246.87,247.06,10724.0
2018-06-18 15:10:00,247.09,247.48,246.97,247.45,5891.0,247.09,247.48,246.97,247.45,5891.0
2018-06-18 15:20:00,247.42,247.43,246.99,247.18,9557.0,247.42,247.43,246.99,247.18,9557.0
2018-06-18 15:30:00,247.24,247.59,247.22,247.47,9025.0,247.24,247.59,247.22,247.47,9025.0
2018-06-18 15:40:00,247.46,247.84,247.22,247.84,12879.0,247.46,247.84,247.22,247.84,12879.0
2018-06-18 15:50:00,247.79,248.2,247.21,247.23,95937.0,247.79,248.2,247.21,247.23,95937.0
2018-06-19 09:30:00,246.44,247.82,243.64,244.46,47557.0,246.44,247.82,243.64,244.46,47557.0
2018-06-19 09:40:00,244.66,245.61,242.76,245.34,72602.0,244.66,245.61,242.76,245.34,72602.0
2018-06-19 09:50:00,245.7,246.29,243.73,243.73,17699.0,245.7,246.29,243.73,243.73,17699.0
2018-06-19 10:00:00,243.87,245.12,243.74,244.69,50528.0,243.87,245.12,243.74,244.69,50528.0
2018-06-19 10:10:00,244.71,245.8,244.71,245.57,16508.0,244.71,245.8,244.71,245.57,16508.0
2018-06-19 10:20:00,245.66,246.85,245.33,245.87,12265.0,245.66,246.85,245.33,245.87,12265.0
2018-06-19 10:30:00,245.99,246.75,245.95,246.47,12048.0,245.99,246.75,245.95,246.47,12048.0
2018-06-19 10:40:00,246.41,247.94,246.32,247.94,12537.0,246.41,247.94,246.32,247.94,12537.0
2018-06-19 10:50:00,247.94,248.24,247.67,248.01,11132.0,247.94,248.24,247.67,248.01,11132.0
2018-06-19 11:00:00,247.96,248.37,247.96,248.35,8783.0,247.96,248.37,247.96,248.35,8783.0
2018-06-19 11:10:00,248.33,248.56,247.96,248.13,13698.0,248.33,248.56,247.96,248.13,13698.0
2018-06-19 11:20:00,248.02,248.13,247.24,247.62,11840.0,248.02,248.13,247.24,247.62,11840.0
2018-06-19 11:30:00,247.77,247.77,247.26,247.54,11060.0,247.77,247.77,247.26,247.54,11060.0
2018-06-19 11:40:00,247.63,247.73,247.19,247.19,6850.0,247.63,247.73,247.19,247.19,6850.0
2018-06-19 11:50:00,247.09,247.3,246.88,247.03,6349.0,247.09,247.3,246.88,247.03,6349.0
2018-06-19 12:00:00,247.05,247.19,246.79,247.19,6500.0,247.05,247.19,246.79,247.19,6500.0
2018-06-19 12:10:00,247.07,247.6,247.04,247.6,2543.0,247.07,247.6,247.04,247.6,2543.0
2018-06-19 12:20:00,247.57,248.13,247.42,247.75,22762.0,247.57,248.13,247.42,247.75,22762.0
2018-06-19 12:30:00,247.74,248.01,247.63,247.9,4739.0,247.74,248.01,247.63,247.9,4739.0
2018-06-19 12:40:00,247.84,247.94,247.73,247.76,8415.0,247.84,247.94,247.73,247.76,8415.0
2018-06-19 12:50:00,247.71,247.71,247.18,247.27,8208.0,247.71,247.71,247.18,247.27,8208.0
2018-06-19 13:00:00,247.26,247.35,247.06,247.27,6428.0,247.26,247.35,247.06,247.27,6428.0
2018-06-19 13:10:00,247.35,247.45,247.2,247.25,6072.0,247.35,247.45,247.2,247.25,6072.0
2018-06-19 13:20:00,247.33,247.33,246.97,247.25,14095.0,247.33,247.33,246.97,247.25,14095.0
2018-06-19 13:30:00,247.07,247.19,246.48,246.48,8463.0,247.07,247.19,246.48,246.48,8463.0
2018-06-19 13:40:00,246.47,246.73,246.47,246.56,9700.0,246.47,246.73,246.47,246.56,9700.0
2018-06-19 13:50:00,246.58,246.86,246.51,246.57,6174.0,246.58,246.86,246.51,246.57,6174.0
2018-06-19 14:00:00,246.69,246.86,246.41,246.46,30041.0,246.69,246.86,246.41,246.46,30041.0
2018-06-19 14:10:00,246.49,246.62,246.3,246.4,12449.0,246.49,246.62,246.3,246.4,12449.0
2018-06-19 14:20:00,246.49,246.49,245.78,245.78,8292.0,246.49,246.49,245.78,245.78,8292.0
2018-06-19 14:30:00,245.85,246.0,245.51,245.54,11813.0,245.85,246.0,245.51,245.54,11813.0
2018-06-19 14:40:00,245.51,245.97,245.51,245.78,3877.0,245.51,245.97,245.51,245.78,3877.0
2018-06-19 14:50:00,245.88,246.47,245.81,246.34,5326.0,245.88,246.47,245.81,246.34,5326.0
2018-06-19 15:00:00,246.35,246.54,246.31,246.35,7521.0,246.35,246.54,246.31,246.35,7521.0
2018-06-19 15:10:00,246.37,246.54,246.2,246.2,4926.0,246.37,246.54,246.2,246.2,4926.0
2018-06-19 15:20:00,246.14,246.53,246.07,246.47,7490.0,246.14,246.53,246.07,246.47,7490.0
2018-06-19 15:30:00,246.5,246.58,246.11,246.15,12706.0,246.5,246.58,246.11,246.15,12706.0
2018-06-19 15:40:00,246.0,246.27,245.96,246.08,13032.0,246.0,246.27,245.96,246.08,13032.0
2018-06-19 15:50:00,246.15,246.54,246.12,246.23,55647.0,246.15,246.54,246.12,246.23,55647.0
2018-06-20 09:30:00,248.05,248.33,246.41,247.37,19377.0,248.05,248.33,246.41,247.37,19377.0
2018-06-20 09:40:00,247.15,247.55,246.74,247.23,19375.0,247.15,247.55,246.74,247.23,19375.0
2018-06-20 09:50:00,247.19,248.05,247.0,247.71,8819.0,247.19,248.05,247.0,247.71,8819.0
2018-06-20 10:00:00,247.73,248.87,247.72,248.3,12383.0,247.73,248.87,247.72,248.3,12383.0
2018-06-20 10:10:00,248.29,248.33,247.46,247.83,11542.0,248.29,248.33,247.46,247.83,11542.0
2018-06-20 10:20:00,247.84,248.17,247.17,248.01,22076.0,247.84,248.17,247.17,248.01,22076.0
2018-06-20 10:30:00,248.13,249.45,247.89,249.2,44999.0,248.13,249.45,247.89,249.2,44999.0
2018-06-20 10:40:00,249.35,249.85,249.08,249.11,14435.0,249.35,249.85,249.08,249.11,14435.0
2018-06-20 10:50:00,248.99,249.45,248.9,249.31,9252.0,248.99,249.45,248.9,249.31,9252.0
2018-06-20 11:00:00,249.34,249.41,249.0,249.29,23157.0,249.34,249.41,249.0,249.29,23157.0
2018-06-20 11:10:00,249.41,249.46,249.0,249.39,13638.0,249.41,249.46,249.0,249.39,13638.0
2018-06-20 11:20:00,249.42,249.52,249.26,249.32,10086.0,249.42,249.52,249.26,249.32,10086.0
2018-06-20 11:30:00,249.31,249.46,249.26,249.35,14588.0,249.31,249.46,249.26,249.35,14588.0
2018-06-20 11:40:00,249.26,250.28,249.19,250.23,50751.0,249.26,250.28,249.19,250.23,50751.0
2018-06-20 11:50:00,250.37,250.83,250.37,250.75,10292.0,250.37,250.83,250.37,250.75,10292.0
2018-06-20 12:00:00,250.67,250.93,250.42,250.77,18003.0,250.67,250.93,250.42,250.77,18003.0
2018-06-20 12:10:00,250.84,250.88,250.43,250.53,12463.0,250.84,250.88,250.43,250.53,12463.0
2018-06-20 12:20:00,250.52,250.76,250.52,250.61,15791.0,250.52,250.76,250.52,250.61,15791.0
2018-06-20 12:30:00,250.72,250.77,250.55,250.72,14446.0,250.72,250.77,250.55,250.72,14446.0
2018-06-20 12:40:00,250.66,250.78,250.45,250.6,10136.0,250.66,250.78,250.45,250.6,10136.0
2018-06-20 12:50:00,250.62,250.71,250.08,250.09,6110.0,250.62,250.71,250.08,250.09,6110.0
2018-06-20 13:00:00,250.09,250.21,249.82,249.9,5651.0,250.09,250.21,249.82,249.9,5651.0
2018-06-20 13:10:00,249.96,250.63,249.95,250.63,12259.0,249.96,250.63,249.95,250.63,12259.0
2018-06-20 13:20:00,250.64,250.64,250.21,250.31,9636.0,250.64,250.64,250.21,250.31,9636.0
2018-06-20 13:30:00,250.36,250.66,250.33,250.62,7896.0,250.36,250.66,250.33,250.62,7896.0
2018-06-20 13:40:00,250.65,250.86,250.43,250.48,46688.0,250.65,250.86,250.43,250.48,46688.0
2018-06-20 13:50:00,250.52,250.7,250.28,250.6,9202.0,250.52,250.7,250.28,250.6,9202.0
2018-06-20 14:00:00,250.64,251.1,250.64,251.1,10534.0,250.64,251.1,250.64,251.1,10534.0
2018-06-20 14:10:00,251.14,252.51,251.0,251.68,26155.0,251.14,252.51,251.0,251.68,26155.0
2018-06-20 14:20:00,251.84,252.07,251.18,251.41,6348.0,251.84,252.07,251.18,251.41,6348.0
2018-06-20 14:30:00,251.46,251.69,251.3,251.63,8699.0,251.46,251.69,251.3,251.63,8699.0
2018-06-20 14:40:00,251.62,251.62,251.09,251.4,26956.0,251.62,251.62,251.09,251.4,26956.0
2018-06-20 14:50:00,251.41,251.8,251.23,251.3,17108.0,251.41,251.8,251.23,251.3,17108.0
2018-06-20 15:00:00,251.27,251.33,250.86,251.24,8842.0,251.27,251.33,250.86,251.24,8842.0
2018-06-20 15:10:00,251.24,251.62,251.24,251.5,12103.0,251.24,251.62,251.24,251.5,12103.0
2018-06-20 15:20:00,251.43,251.59,251.08,251.22,9473.0,251.43,251.59,251.08,251.22,9473.0
2018-06-20 15:30:00,251.22,251.41,250.96,251.05,14972.0,251.22,251.41,250.96,251.05,14972.0
2018-06-20 15:40:00,251.08,251.11,250.86,251.02,30608.0,251.08,251.11,250.86,251.02,30608.0
2018-06-20 15:50:00,251.04,251.53,250.98,251.27,69962.0,251.04,251.53,250.98,251.27,69962.0
2018-06-21 09:30:00,250.13,251.17,248.7,250.19,24280.0,250.13,251.17,248.7,250.19,24280.0
2018-06-21 09:40:00,249.93,250.0,248.83,248.93,18575.0,249.93,250.0,248.83,248.93,18575.0
2018-06-21 09:50:00,249.14,250.4,248.94,249.68,24361.0,249.14,250.4,248.94,249.68,24361.0
2018-06-21 10:00:00,249.72,249.72,248.5,248.96,11201.0,249.72,249.72,248.5,248.96,11201.0
2018-06-21 10:10:00,249.11,249.91,248.7,249.09,6500.0,249.11,249.91,248.7,249.09,6500.0
2018-06-21 10:20:00,248.85,248.85,247.53,247.99,13517.0,248.85,248.85,247.53,247.99,13517.0
2018-06-21 10:30:00,247.8,248.42,247.65,247.97,8424.0,247.8,248.42,247.65,247.97,8424.0
2018-06-21 10:40:00,247.9,248.4,247.64,248.27,9558.0,247.9,248.4,247.64,248.27,9558.0
2018-06-21 10:50:00,248.57,248.79,248.11,248.11,4634.0,248.57,248.79,248.11,248.11,4634.0
2018-06-21 11:00:00,248.02,248.55,247.78,248.14,9522.0,248.02,248.55,247.78,248.14,9522.0
2018-06-21 11:10:00,248.35,249.09,248.15,249.09,11190.0,248.35,249.09,248.15,249.09,11190.0
2018-06-21 11:20:00,249.12,249.41,248.73,249.06,5349.0,249.12,249.41,248.73,249.06,5349.0
2018-06-21 11:30:00,249.16,249.54,249.03,249.54,3991.0,249.16,249.54,249.03,249.54,3991.0
2018-06-21 11:40:00,249.62,250.25,249.51,250.25,6500.0,249.62,250.25,249.51,250.25,6500.0
2018-06-21 11:50:00,250.09,250.69,250.06,250.69,12060.0,250.09,250.69,250.06,250.69,12060.0
2018-06-21 12:00:00,250.52,250.69,250.17,250.2,9814.0,250.52,250.69,250.17,250.2,9814.0
2018-06-21 12:10:00,250.13,250.47,249.96,250.24,8401.0,250.13,250.47,249.96,250.24,8401.0
2018-06-21 12:20:00,250.36,250.71,250.27,250.61,4630.0,250.36,250.71,250.27,250.61,4630.0
2018-06-21 12:30:00,250.7,251.39,250.56,250.8,11565.0,250.7,251.39,250.56,250.8,11565.0
2018-06-21 12:40:00,250.72,251.33,250.72,251.25,8852.0,250.72,251.33,250.72,251.25,8852.0
2018-06-21 12:50:00,251.25,251.4,251.22,251.38,4069.0,251.25,251.4,251.22,251.38,4069.0
2018-06-21 13:00:00,251.34,251.73,251.22,251.58,8240.0,251.34,251.73,251.22,251.58,8240.0
2018-06-21 13:10:00,251.68,251.75,251.36,251.58,16538.0,251.68,251.75,251.36,251.58,16538.0
2018-06-21 13:20:00,251.5,251.77,251.42,251.65,3790.0,251.5,251.77,251.42,251.65,3790.0
2018-06-21 13:30:00,251.59,251.63,250.7,250.7,5714.0,251.59,251.63,250.7,250.7,5714.0
2018-06-21 13:40:00,250.55,250.55,250.01,250.39,5364.0,250.55,250.55,250.01,250.39,5364.0
2018-06-21 13:50:00,250.29,250.69,250.29,250.67,1700.0,250.29,250.69,250.29,250.67,1700.0
2018-06-21 14:00:00,250.75,251.24,250.21,251.24,7960.0,250.75,251.24,250.21,251.24,7960.0
2018-06-21 14:10:00,251.24,251.29,250.95,251.07,4904.0,251.24,251.29,250.95,251.07,4904.0
2018-06-21 14:20:00,251.06,251.46,251.02,251.46,7226.0,251.06,251.46,251.02,251.46,7226.0
2018-06-21 14:30:00,251.46,252.05,251.4,251.8,11143.0,251.46,252.05,251.4,251.8,11143.0
2018-06-21 14:40:00,251.75,252.04,251.73,252.04,7233.0,251.75,252.04,251.73,252.04,7233.0
2018-06-21 14:50:00,251.95,251.97,251.47,251.48,5813.0,251.95,251.97,251.47,251.48,5813.0
2018-06-21 15:00:00,251.42,251.96,251.41,251.77,8488.0,251.42,251.96,251.41,251.77,8488.0
2018-06-21 15:10:00,251.86,251.86,251.09,251.27,24456.0,251.86,251.86,251.09,251.27,24456.0
2018-06-21 15:20:00,251.04,251.04,250.64,250.77,14591.0,251.04,251.04,250.64,250.77,14591.0
2018-06-21 15:30:00,250.8,250.8,250.05,250.29,16106.0,250.8,250.8,250.05,250.29,16106.0
2018-06-21 15:40:00,250.26,250.59,249.84,250.41,13496.0,250.26,250.59,249.84,250.41,13496.0
2018-06-21 15:50:00,250.41,250.5,250.13,250.34,33852.0,250.41,250.5,250.13,250.34,33852.0
2018-06-22 09:30:00,251.52,251.93,250.49,251.24,20048.0,251.52,251.93,250.49,251.24,20048.0
2018-06-22 09:40:00,251.02,251.07,249.41,250.83,13533.0,251.02,251.07,249.41,250.83,13533.0
2018-06-22 09:50:00,251.02,251.23,250.55,250.72,6922.0,251.02,251.23,250.55,250.72,6922.0
2018-06-22 10:00:00,250.66,251.3,250.63,251.23,5873.0,250.66,251.3,250.63,251.23,5873.0
2018-06-22 10:10:00,251.38,251.54,251.02,251.3,6741.0,251.38,251.54,251.02,251.3,6741.0
2018-06-22 10:20:00,251.37,251.48,250.47,250.56,8520.0,251.37,251.48,250.47,250.56,8520.0
2018-06-22 10:30:00,250.48,250.72,249.07,249.45,12899.0,250.48,250.72,249.07,249.45,12899.0
2018-06-22 10:40:00,249.47,250.33,249.47,249.91,17500.0,249.47,250.33,249.47,249.91,17500.0
2018-06-22 10:50:00,249.8,250.23,249.66,249.94,9457.0,249.8,250.23,249.66,249.94,9457.0
2018-06-22 11:00:00,249.98,249.99,248.97,249.56,9789.0,249.98,249.99,248.97,249.56,9789.0
2018-06-22 11:10:00,249.62,249.68,248.88,249.02,7888.0,249.62,249.68,248.88,249.02,7888.0
2018-06-22 11:20:00,249.04,249.17,248.69,249.05,17171.0,249.04,249.17,248.69,249.05,17171.0
2018-06-22 11:30:00,249.0,249.05,248.8,249.05,1500.0,249.0,249.05,248.8,249.05,1500.0
2018-06-22 11:40:00,249.03,250.21,248.95,250.14,21643.0,249.03,250.21,248.95,250.14,21643.0
2018-06-22 11:50:00,249.97,250.02,249.53,249.53,8079.0,249.97,250.02,249.53,249.53,8079.0
2018-06-22 12:00:00,249.52,250.11,249.43,250.0,17700.0,249.52,250.11,249.43,250.0,17700.0
2018-06-22 12:10:00,250.04,250.41,249.75,249.75,18650.0,250.04,250.41,249.75,249.75,18650.0
2018-06-22 12:20:00,250.0,250.12,249.85,249.94,10896.0,250.0,250.12,249.85,249.94,10896.0
2018-06-22 12:30:00,249.98,250.3,249.84,250.22,27650.0,249.98,250.3,249.84,250.22,27650.0
2018-06-22 12:40:00,250.21,250.24,249.88,249.92,9359.0,250.21,250.24,249.88,249.92,9359.0
2018-06-22 12:50:00,249.98,250.29,249.83,249.98,12708.0,249.98,250.29,249.83,249.98,12708.0
2018-06-22 13:00:00,249.97,250.12,249.65,249.65,17720.0,249.97,250.12,249.65,249.65,17720.0
2018-06-22 13:10:00,249.56,249.66,249.07,249.46,7445.0,249.56,249.66,249.07,249.46,7445.0
2018-06-22 13:20:00,249.41,249.58,249.28,249.43,5231.0,249.41,249.58,249.28,249.43,5231.0
2018-06-22 13:30:00,249.36,249.4,248.75,248.91,5000.0,249.36,249.4,248.75,248.91,5000.0
2018-06-22 13:40:00,248.85,248.85,248.46,248.7,6455.0,248.85,248.85,248.46,248.7,6455.0
2018-06-22 13:50:00,248.71,248.83,248.23,248.23,6269.0,248.71,248.83,248.23,248.23,6269.0
2018-06-22 14:00:00,248.21,248.22,247.87,248.06,7838.0,248.21,248.22,247.87,248.06,7838.0
2018-06-22 14:10:00,248.05,248.22,247.85,247.94,6142.0,248.05,248.22,247.85,247.94,6142.0
2018-06-22 14:20:00,247.93,248.15,247.86,247.91,4903.0,247.93,248.15,247.86,247.91,4903.0
2018-06-22 14:30:00,247.91,248.21,247.85,248.2,2800.0,247.91,248.21,247.85,248.2,2800.0
2018-06-22 14:40:00,248.4,248.72,248.4,248.71,3300.0,248.4,248.72,248.4,248.71,3300.0
2018-06-22 14:50:00,248.65,249.17,248.64,249.17,2333.0,248.65,249.17,248.64,249.17,2333.0
2018-06-22 15:00:00,249.16,249.4,249.16,249.31,6306.0,249.16,249.4,249.16,249.31,6306.0
2018-06-22 15:10:00,249.29,249.58,249.2,249.46,6667.0,249.29,249.58,249.2,249.46,6667.0
2018-06-22 15:20:00,249.42,249.87,249.3,249.87,7652.0,249.42,249.87,249.3,249.87,7652.0
2018-06-22 15:30:00,249.9,249.99,249.76,249.91,5695.0,249.9,249.99,249.76,249.91,5695.0
2018-06-22 15:40:00,249.89,250.19,249.8,250.17,13466.0,249.89,250.19,249.8,250.17,13466.0
2018-06-22 15:50:00,250.28,250.48,249.46,249.76,62515.0,250.28,250.48,249.46,249.76,62515.0
2018-06-25 09:30:00,248.42,248.42,246.24,246.33,30654.0,248.42,248.42,246.24,246.33,30654.0
2018-06-25 09:40:00,246.44,246.82,245.26,246.59,35016.0,246.44,246.82,245.26,246.59,35016.0
2018-06-25 09:50:00,246.43,246.48,245.25,245.67,25238.0,246.43,246.48,245.25,245.67,25238.0
2018-06-25 10:00:00,246.11,246.23,244.37,245.7,42723.0,246.11,246.23,244.37,245.7,42723.0
2018-06-25 10:10:00,245.55,246.21,244.8,244.96,20006.0,245.55,246.21,244.8,244.96,20006.0
2018-06-25 10:20:00,244.94,246.9,244.8,246.9,52176.0,244.94,246.9,244.8,246.9,52176.0
2018-06-25 10:30:00,246.7,246.9,245.52,246.26,22744.0,246.7,246.9,245.52,246.26,22744.0
2018-06-25 10:40:00,246.24,246.37,245.2,245.83,10647.0,246.24,246.37,245.2,245.83,10647.0
2018-06-25 10:50:00,245.68,246.12,245.05,245.77,14498.0,245.68,246.12,245.05,245.77,14498.0
2018-06-25 11:00:00,245.68,245.77,244.0,244.73,22012.0,245.68,245.77,244.0,244.73,22012.0
2018-06-25 11:10:00,244.72,244.89,242.8,243.37,19824.0,244.72,244.89,242.8,243.37,19824.0
2018-06-25 11:20:00,243.4,243.7,242.86,243.33,29472.0,243.4,243.7,242.86,243.33,29472.0
2018-06-25 11:30:00,243.36,243.5,242.89,243.22,10873.0,243.36,243.5,242.89,243.22,10873.0
2018-06-25 11:40:00,243.38,243.98,243.38,243.81,7583.0,243.38,243.98,243.38,243.81,7583.0
2018-06-25 11:50:00,243.9,244.44,242.95,243.13,8404.0,243.9,244.44,242.95,243.13,8404.0
2018-06-25 12:00:00,242.96,243.08,242.42,242.42,12143.0,242.96,243.08,242.42,242.42,12143.0
2018-06-25 12:10:00,242.58,242.87,242.25,242.65,9122.0,242.58,242.87,242.25,242.65,9122.0
2018-06-25 12:20:00,242.53,243.2,242.32,242.56,25900.0,242.53,243.2,242.32,242.56,25900.0
2018-06-25 12:30:00,242.66,242.94,242.03,242.33,20156.0,242.66,242.94,242.03,242.33,20156.0
2018-06-25 12:40:00,242.24,242.69,242.1,242.21,24049.0,242.24,242.69,242.1,242.21,24049.0
2018-06-25 12:50:00,242.32,242.57,242.03,242.17,11133.0,242.32,242.57,242.03,242.17,11133.0
2018-06-25 13:00:00,241.86,242.22,241.75,242.15,8046.0,241.86,242.22,241.75,242.15,8046.0
2018-06-25 13:10:00,242.05,242.12,240.85,241.3,13230.0,242.05,242.12,240.85,241.3,13230.0
2018-06-25 13:20:00,241.31,241.53,240.79,241.06,10836.0,241.31,241.53,240.79,241.06,10836.0
2018-06-25 13:30:00,241.03,241.46,240.93,241.35,8968.0,241.03,241.46,240.93,241.35,8968.0
2018-06-25 13:40:00,241.43,241.85,240.95,241.78,16663.0,241.43,241.85,240.95,241.78,16663.0
2018-06-25 13:50:00,241.64,241.68,240.95,241.08,10169.0,241.64,241.68,240.95,241.08,10169.0
2018-06-25 14:00:00,240.96,241.06,240.24,240.38,12814.0,240.96,241.06,240.24,240.38,12814.0
2018-06-25 14:10:00,240.43,240.58,240.19,240.4,11610.0,240.43,240.58,240.19,240.4,11610.0
2018-06-25 14:20:00,240.42,240.98,240.03,240.5,17671.0,240.42,240.98,240.03,240.5,17671.0
2018-06-25 14:30:00,240.49,240.65,239.89,239.89,10850.0,240.49,240.65,239.89,239.89,10850.0
2018-06-25 14:40:00,240.08,240.15,239.36,239.77,10933.0,240.08,240.15,239.36,239.77,10933.0
2018-06-25 14:50:00,239.55,240.32,239.42,240.32,17162.0,239.55,240.32,239.42,240.32,17162.0
2018-06-25 15:00:00,240.26,240.79,239.78,240.03,18425.0,240.26,240.79,239.78,240.03,18425.0
2018-06-25 15:10:00,240.03,240.51,239.58,240.37,17436.0,240.03,240.51,239.58,240.37,17436.0
2018-06-25 15:20:00,240.41,240.9,240.38,240.68,10641.0,240.41,240.9,240.38,240.68,10641.0
2018-06-25 15:30:00,240.68,241.73,240.28,241.67,18842.0,240.68,241.73,240.28,241.67,18842.0
2018-06-25 15:40:00,241.73,242.21,241.41,241.6,20543.0,241.73,242.21,241.41,241.6,20543.0
2018-06-25 15:50:00,241.65,241.99,241.37,241.72,45917.0,241.65,241.99,241.37,241.72,45917.0
2018-06-26 09:30:00,242.36,243.77,241.96,242.19,17667.0,242.36,243.77,241.96,242.19,17667.0
2018-06-26 09:40:00,242.17,242.2,239.41,239.88,21707.0,242.17,242.2,239.41,239.88,21707.0
2018-06-26 09:50:00,240.28,240.75,239.63,240.33,13684.0,240.28,240.75,239.63,240.33,13684.0
2018-06-26 10:00:00,240.33,240.44,239.08,239.2,22517.0,240.33,240.44,239.08,239.2,22517.0
2018-06-26 10:10:00,239.28,239.89,238.62,238.62,19876.0,239.28,239.89,238.62,238.62,19876.0
2018-06-26 10:20:00,238.69,239.09,238.16,238.16,12837.0,238.69,239.09,238.16,238.16,12837.0
2018-06-26 10:30:00,238.2,239.09,237.85,238.17,20170.0,238.2,239.09,237.85,238.17,20170.0
2018-06-26 10:40:00,238.14,238.23,237.41,238.12,6921.0,238.14,238.23,237.41,238.12,6921.0
2018-06-26 10:50:00,238.13,238.36,237.35,237.61,5100.0,238.13,238.36,237.35,237.61,5100.0
2018-06-26 11:00:00,237.52,237.98,237.12,237.61,13803.0,237.52,237.98,237.12,237.61,13803.0
2018-06-26 11:10:00,237.68,237.7,237.12,237.27,10573.0,237.68,237.7,237.12,237.27,10573.0
2018-06-26 11:20:00,237.23,237.51,237.08,237.23,12344.0,237.23,237.51,237.08,237.23,12344.0
2018-06-26 11:30:00,237.12,237.91,237.11,237.55,7448.0,237.12,237.91,237.11,237.55,7448.0
2018-06-26 11:40:00,237.71,238.64,237.41,238.64,21366.0,237.71,238.64,237.41,238.64,21366.0
2018-06-26 11:50:00,238.77,238.85,237.7,238.29,6815.0,238.77,238.85,237.7,238.29,6815.0
2018-06-26 12:00:00,238.32,238.67,237.87,238.59,7727.0,238.32,238.67,237.87,238.59,7727.0
2018-06-26 12:10:00,238.68,239.24,238.64,239.24,6085.0,238.68,239.24,238.64,239.24,6085.0
2018-06-26 12:20:00,239.29,239.67,238.78,238.87,6469.0,239.29,239.67,238.78,238.87,6469.0
2018-06-26 12:30:00,239.08,239.29,238.84,239.16,2186.0,239.08,239.29,238.84,239.16,2186.0
2018-06-26 12:40:00,239.04,239.3,238.83,238.83,3000.0,239.04,239.3,238.83,238.83,3000.0
2018-06-26 12:50:00,238.94,239.31,238.94,239.26,3003.0,238.94,239.31,238.94,239.26,3003.0
2018-06-26 13:00:00,239.27,239.37,239.02,239.33,6524.0,239.27,239.37,239.02,239.33,6524.0
2018-06-26 13:10:00,239.25,239.76,239.0,239.72,5767.0,239.25,239.76,239.0,239.72,5767.0
2018-06-26 13:20:00,239.6,239.6,239.15,239.21,4336.0,239.6,239.6,239.15,239.21,4336.0
2018-06-26 13:30:00,239.15,239.45,238.71,239.45,4095.0,239.15,239.45,238.71,239.45,4095.0
2018-06-26 13:40:00,239.46,239.61,239.28,239.29,3792.0,239.46,239.61,239.28,239.29,3792.0
2018-06-26 13:50:00,239.28,239.28,238.93,239.18,5584.0,239.28,239.28,238.93,239.18,5584.0
2018-06-26 14:00:00,239.19,239.19,238.47,238.63,9102.0,239.19,239.19,238.47,238.63,9102.0
2018-06-26 14:10:00,238.83,239.11,238.83,238.98,7497.0,238.83,239.11,238.83,238.98,7497.0
2018-06-26 14:20:00,238.93,238.97,238.66,238.78,4176.0,238.93,238.97,238.66,238.78,4176.0
2018-06-26 14:30:00,238.89,239.37,238.83,239.37,4326.0,238.89,239.37,238.83,239.37,4326.0
2018-06-26 14:40:00,239.49,239.62,239.32,239.48,7326.0,239.49,239.62,239.32,239.48,7326.0
2018-06-26 14:50:00,239.44,239.56,238.58,238.61,8723.0,239.44,239.56,238.58,238.61,8723.0
2018-06-26 15:00:00,238.7,239.07,238.52,238.75,11078.0,238.7,239.07,238.52,238.75,11078.0
2018-06-26 15:10:00,238.71,238.83,238.23,238.35,9916.0,238.71,238.83,238.23,238.35,9916.0
2018-06-26 15:20:00,238.41,238.44,237.93,237.93,14131.0,238.41,238.44,237.93,237.93,14131.0
2018-06-26 15:30:00,237.95,239.04,237.89,238.8,18479.0,237.95,239.04,237.89,238.8,18479.0
2018-06-26 15:40:00,238.84,238.88,238.46,238.49,13112.0,238.84,238.88,238.46,238.49,13112.0
2018-06-26 15:50:00,238.58,238.84,238.47,238.76,51444.0,238.58,238.84,238.47,238.76,51444.0
2018-06-27 09:30:00,239.5,240.72,238.66,238.66,30349.0,239.5,240.72,238.66,238.66,30349.0
2018-06-27 09:40:00,239.03,239.03,236.5,237.95,15254.0,239.03,239.03,236.5,237.95,15254.0
2018-06-27 09:50:00,237.95,238.37,237.25,238.37,10166.0,237.95,238.37,237.25,238.37,10166.0
2018-06-27 10:00:00,238.31,239.04,238.03,238.58,11785.0,238.31,239.04,238.03,238.58,11785.0
2018-06-27 10:10:00,238.68,239.41,238.68,239.16,38030.0,238.68,239.41,238.68,239.16,38030.0
2018-06-27 10:20:00,239.12,239.23,237.28,237.28,11212.0,239.12,239.23,237.28,237.28,11212.0
2018-06-27 10:30:00,237.42,238.37,237.31,238.34,15094.0,237.42,238.37,237.31,238.34,15094.0
2018-06-27 10:40:00,238.26,238.37,237.74,237.94,10760.0,238.26,238.37,237.74,237.94,10760.0
2018-06-27 10:50:00,237.91,238.96,237.9,238.68,9751.0,237.91,238.96,237.9,238.68,9751.0
2018-06-27 11:00:00,238.85,239.23,238.09,238.16,10300.0,238.85,239.23,238.09,238.16,10300.0
2018-06-27 11:10:00,238.26,238.52,238.02,238.41,3722.0,238.26,238.52,238.02,238.41,3722.0
2018-06-27 11:20:00,238.54,238.74,238.09,238.25,8302.0,238.54,238.74,238.09,238.25,8302.0
2018-06-27 11:30:00,238.18,238.42,237.9,238.22,5114.0,238.18,238.42,237.9,238.22,5114.0
2018-06-27 11:40:00,238.1,238.76,237.96,238.67,2313.0,238.1,238.76,237.96,238.67,2313.0
2018-06-27 11:50:00,238.68,239.09,238.65,238.99,5300.0,238.68,239.09,238.65,238.99,5300.0
2018-06-27 12:00:00,238.94,239.3,238.8,239.18,5001.0,238.94,239.3,238.8,239.18,5001.0
2018-06-27 12:10:00,239.14,239.68,239.0,239.5,6621.0,239.14,239.68,239.0,239.5,6621.0
2018-06-27 12:20:00,239.52,239.52,238.83,238.97,5727.0,239.52,239.52,238.83,238.97,5727.0
2018-06-27 12:30:00,238.94,239.0,238.1,238.1,8144.0,238.94,239.0,238.1,238.1,8144.0
2018-06-27 12:40:00,238.12,238.57,238.02,238.57,10284.0,238.12,238.57,238.02,238.57,10284.0
2018-06-27 12:50:00,238.59,238.6,238.02,238.02,3662.0,238.59,238.6,238.02,238.02,3662.0
2018-06-27 13:00:00,238.06,238.33,238.01,238.05,5050.0,238.06,238.33,238.01,238.05,5050.0
2018-06-27 13:10:00,238.07,238.28,237.35,237.35,7522.0,238.07,238.28,237.35,237.35,7522.0
2018-06-27 13:20:00,237.53,237.78,237.31,237.43,3900.0,237.53,237.78,237.31,237.43,3900.0
2018-06-27 13:30:00,237.33,237.91,237.18,237.74,10315.0,237.33,237.91,237.18,237.74,10315.0
2018-06-27 13:40:00,237.71,238.03,237.29,237.29,4023.0,237.71,238.03,237.29,237.29,4023.0
2018-06-27 13:50:00,237.25,237.73,237.25,237.73,8186.0,237.25,237.73,237.25,237.73,8186.0
2018-06-27 14:00:00,237.65,237.74,237.25,237.31,10035.0,237.65,237.74,237.25,237.31,10035.0
2018-06-27 14:10:00,237.35,237.54,237.21,237.3,12035.0,237.35,237.54,237.21,237.3,12035.0
2018-06-27 14:20:00,237.31,237.35,236.82,236.82,15079.0,237.31,237.35,236.82,236.82,15079.0
2018-06-27 14:30:00,236.66,236.72,236.2,236.42,7200.0,236.66,236.72,236.2,236.42,7200.0
2018-06-27 14:40:00,236.39,236.65,236.1,236.26,6122.0,236.39,236.65,236.1,236.26,6122.0
2018-06-27 14:50:00,236.21,236.22,235.71,235.83,5543.0,236.21,236.22,235.71,235.83,5543.0
2018-06-27 15:00:00,235.8,236.14,235.8,235.92,5943.0,235.8,236.14,235.8,235.92,5943.0
2018-06-27 15:10:00,235.88,236.03,235.66,235.75,41941.0,235.88,236.03,235.66,235.75,41941.0
2018-06-27 15:20:00,235.89,237.06,235.85,237.06,12201.0,235.89,237.06,235.85,237.06,12201.0
2018-06-27 15:30:00,237.17,237.17,236.35,236.36,13877.0,237.17,237.17,236.35,236.36,13877.0
2018-06-27 15:40:00,236.47,236.94,236.1,236.1,11382.0,236.47,236.94,236.1,236.1,11382.0
2018-06-27 15:50:00,236.05,236.57,235.98,236.0,47037.0,236.05,236.57,235.98,236.0,47037.0
2018-06-28 09:30:00,236.5,239.83,236.28,236.68,22606.0,236.5,239.83,236.28,236.68,22606.0
2018-06-28 09:40:00,237.14,238.04,236.32,236.71,9400.0,237.14,238.04,236.32,236.71,9400.0
2018-06-28 09:50:00,236.42,237.43,235.62,237.07,20424.0,236.42,237.43,235.62,237.07,20424.0
2018-06-28 10:00:00,237.07,237.94,236.94,237.35,15004.0,237.07,237.94,236.94,237.35,15004.0
2018-06-28 10:10:00,237.36,237.8,236.51,236.59,13852.0,237.36,237.8,236.51,236.59,13852.0
2018-06-28 10:20:00,236.59,236.91,236.09,236.17,9345.0,236.59,236.91,236.09,236.17,9345.0
2018-06-28 10:30:00,236.16,236.6,235.73,236.54,11315.0,236.16,236.6,235.73,236.54,11315.0
2018-06-28 10:40:00,236.56,237.21,236.41,236.74,11102.0,236.56,237.21,236.41,236.74,11102.0
2018-06-28 10:50:00,236.81,237.92,236.59,237.92,13307.0,236.81,237.92,236.59,237.92,13307.0
2018-06-28 11:00:00,237.97,238.29,237.36,237.42,11839.0,237.97,238.29,237.36,237.42,11839.0
2018-06-28 11:10:00,237.48,238.19,237.28,238.16,12328.0,237.48,238.19,237.28,238.16,12328.0
2018-06-28 11:20:00,238.15,239.15,238.11,239.15,10601.0,238.15,239.15,238.11,239.15,10601.0
2018-06-28 11:30:00,239.17,239.48,238.27,238.79,44674.0,239.17,239.48,238.27,238.79,44674.0
2018-06-28 11:40:00,238.76,238.76,237.97,238.16,8708.0,238.76,238.76,237.97,238.16,8708.0
2018-06-28 11:50:00,238.15,238.96,238.15,238.59,20335.0,238.15,238.96,238.15,238.59,20335.0
2018-06-28 12:00:00,238.63,239.04,238.63,239.02,8463.0,238.63,239.04,238.63,239.02,8463.0
2018-06-28 12:10:00,239.09,239.47,239.03,239.37,12108.0,239.09,239.47,239.03,239.37,12108.0
2018-06-28 12:20:00,239.37,239.67,239.08,239.67,10586.0,239.37,239.67,239.08,239.67,10586.0
2018-06-28 12:30:00,239.71,240.24,239.43,240.0,12056.0,239.71,240.24,239.43,240.0,12056.0
2018-06-28 12:40:00,239.88,240.32,239.82,240.01,6616.0,239.88,240.32,239.82,240.01,6616.0
2018-06-28 12:50:00,240.14,240.36,240.07,240.27,9697.0,240.14,240.36,240.07,240.27,9697.0
2018-06-28 13:00:00,240.23,240.75,240.17,240.38,12889.0,240.23,240.75,240.17,240.38,12889.0
2018-06-28 13:10:00,240.32,240.32,239.73,240.06,9897.0,240.32,240.32,239.73,240.06,9897.0
2018-06-28 13:20:00,240.09,240.31,240.08,240.29,8604.0,240.09,240.31,240.08,240.29,8604.0
2018-06-28 13:30:00,240.35,240.35,239.56,239.61,8984.0,240.35,240.35,239.56,239.61,8984.0
2018-06-28 13:40:00,239.62,239.89,239.62,239.89,5069.0,239.62,239.89,239.62,239.89,5069.0
2018-06-28 13:50:00,239.95,240.17,239.89,240.16,10590.0,239.95,240.17,239.89,240.16,10590.0
2018-06-28 14:00:00,240.18,240.43,240.04,240.32,10322.0,240.18,240.43,240.04,240.32,10322.0
2018-06-28 14:10:00,240.26,240.68,240.17,240.54,12101.0,240.26,240.68,240.17,240.54,12101.0
2018-06-28 14:20:00,240.5,240.75,240.24,240.49,15463.0,240.5,240.75,240.24,240.49,15463.0
2018-06-28 14:30:00,240.54,240.55,239.86,239.94,10631.0,240.54,240.55,239.86,239.94,10631.0
2018-06-28 14:40:00,240.05,240.41,239.93,240.4,5652.0,240.05,240.41,239.93,240.4,5652.0
2018-06-28 14:50:00,240.46,240.83,240.32,240.73,10593.0,240.46,240.83,240.32,240.73,10593.0
2018-06-28 15:00:00,240.92,240.92,240.63,240.71,12240.0,240.92,240.92,240.63,240.71,12240.0
2018-06-28 15:10:00,240.74,240.84,240.38,240.55,14907.0,240.74,240.84,240.38,240.55,14907.0
2018-06-28 15:20:00,240.59,240.6,240.13,240.13,10636.0,240.59,240.6,240.13,240.13,10636.0
2018-06-28 15:30:00,240.13,240.13,239.37,239.48,20595.0,240.13,240.13,239.37,239.48,20595.0
2018-06-28 15:40:00,239.51,239.61,239.25,239.25,19103.0,239.51,239.61,239.25,239.25,19103.0
2018-06-28 15:50:00,239.19,239.8,239.16,239.67,62746.0,239.19,239.8,239.16,239.67,62746.0
2018-06-29 09:30:00,242.05,242.71,239.41,239.44,24208.0,242.05,242.71,239.41,239.44,24208.0
2018-06-29 09:40:00,239.44,240.35,239.0,239.88,46394.0,239.44,240.35,239.0,239.88,46394.0
2018-06-29 09:50:00,239.87,240.04,239.24,239.8,6410.0,239.87,240.04,239.24,239.8,6410.0
2018-06-29 10:00:00,240.0,240.05,238.12,238.17,12630.0,240.0,240.05,238.12,238.17,12630.0
2018-06-29 10:10:00,238.23,238.72,238.08,238.19,29235.0,238.23,238.72,238.08,238.19,29235.0
2018-06-29 10:20:00,238.23,238.35,237.05,237.33,30623.0,238.23,238.35,237.05,237.33,30623.0
2018-06-29 10:30:00,237.33,237.7,236.7,236.87,11787.0,237.33,237.7,236.7,236.87,11787.0
2018-06-29 10:40:00,236.89,238.1,236.89,237.59,13074.0,236.89,238.1,236.89,237.59,13074.0
2018-06-29 10:50:00,237.56,238.2,237.42,237.7,17089.0,237.56,238.2,237.42,237.7,17089.0
2018-06-29 11:00:00,237.7,237.99,237.37,237.99,10795.0,237.7,237.99,237.37,237.99,10795.0
2018-06-29 11:10:00,238.0,238.2,237.49,237.77,14145.0,238.0,238.2,237.49,237.77,14145.0
2018-06-29 11:20:00,237.74,238.14,237.33,238.14,22386.0,237.74,238.14,237.33,238.14,22386.0
2018-06-29 11:30:00,238.23,239.44,238.15,238.94,21909.0,238.23,239.44,238.15,238.94,21909.0
2018-06-29 11:40:00,239.17,239.52,238.94,238.99,10057.0,239.17,239.52,238.94,238.99,10057.0
2018-06-29 11:50:00,239.08,239.08,238.34,238.53,3899.0,239.08,239.08,238.34,238.53,3899.0
2018-06-29 12:00:00,238.5,238.64,237.83,238.4,14435.0,238.5,238.64,237.83,238.4,14435.0
2018-06-29 12:10:00,238.4,238.55,237.88,237.88,6300.0,238.4,238.55,237.88,237.88,6300.0
2018-06-29 12:20:00,237.77,238.24,237.75,237.77,10620.0,237.77,238.24,237.75,237.77,10620.0
2018-06-29 12:30:00,237.73,237.73,237.05,237.56,7247.0,237.73,237.73,237.05,237.56,7247.0
2018-06-29 12:40:00,237.69,237.85,236.76,236.86,5447.0,237.69,237.85,236.76,236.86,5447.0
2018-06-29 12:50:00,236.84,236.84,236.1,236.39,16600.0,236.84,236.84,236.1,236.39,16600.0
2018-06-29 13:00:00,236.41,236.97,236.03,236.89,19494.0,236.41,236.97,236.03,236.89,19494.0
2018-06-29 13:10:00,237.04,237.32,236.97,237.0,8706.0,237.04,237.32,236.97,237.0,8706.0
2018-06-29 13:20:00,236.4,236.77,236.22,236.52,6801.0,236.4,236.77,236.22,236.52,6801.0
2018-06-29 13:30:00,236.66,237.03,236.66,236.88,6635.0,236.66,237.03,236.66,236.88,6635.0
2018-06-29 13:40:00,236.89,237.13,236.66,236.76,4319.0,236.89,237.13,236.66,236.76,4319.0
2018-06-29 13:50:00,236.76,236.8,236.51,236.79,2500.0,236.76,236.8,236.51,236.79,2500.0
2018-06-29 14:00:00,237.0,237.17,236.34,237.08,8771.0,237.0,237.17,236.34,237.08,8771.0
2018-06-29 14:10:00,237.09,237.19,236.73,237.08,6441.0,237.09,237.19,236.73,237.08,6441.0
2018-06-29 14:20:00,236.97,237.39,236.96,237.39,4016.0,236.97,237.39,236.96,237.39,4016.0
2018-06-29 14:30:00,237.31,237.4,236.91,237.05,4228.0,237.31,237.4,236.91,237.05,4228.0
2018-06-29 14:40:00,236.94,236.95,236.38,236.89,5075.0,236.94,236.95,236.38,236.89,5075.0
2018-06-29 14:50:00,236.99,237.0,236.31,236.98,7131.0,236.99,237.0,236.31,236.98,7131.0
2018-06-29 15:00:00,237.0,237.0,236.33,236.45,15000.0,237.0,237.0,236.33,236.45,15000.0
2018-06-29 15:10:00,236.45,236.45,235.58,235.69,22739.0,236.45,236.45,235.58,235.69,22739.0
2018-06-29 15:20:00,235.72,235.83,234.75,235.2,23898.0,235.72,235.83,234.75,235.2,23898.0
2018-06-29 15:30:00,235.14,235.14,233.68,233.99,27995.0,235.14,235.14,233.68,233.99,27995.0
2018-06-29 15:40:00,233.98,234.43,233.66,234.07,22320.0,233.98,234.43,233.66,234.07,22320.0
2018-06-29 15:50:00,234.02,234.02,233.22,233.46,98279.0,234.02,234.02,233.22,233.46,98279.0
2018-07-02 09:30:00,231.12,231.69,228.38,231.55,61040.0,231.12,231.69,228.38,231.55,61040.0
2018-07-02 09:40:00,231.18,231.71,229.17,229.17,15807.0,231.18,231.71,229.17,229.17,15807.0
2018-07-02 09:50:00,229.39,230.77,229.0,230.59,24230.0,229.39,230.77,229.0,230.59,24230.0
2018-07-02 10:00:00,231.0,231.26,229.82,229.82,28307.0,231.0,231.26,229.82,229.82,28307.0
2018-07-02 10:10:00,229.75,230.1,228.58,228.89,18466.0,229.75,230.1,228.58,228.89,18466.0
2018-07-02 10:20:00,228.92,230.22,228.75,230.22,11492.0,228.92,230.22,228.75,230.22,11492.0
2018-07-02 10:30:00,230.28,230.53,229.8,230.08,11166.0,230.28,230.53,229.8,230.08,11166.0
2018-07-02 10:40:00,230.34,231.18,230.13,230.41,9322.0,230.34,231.18,230.13,230.41,9322.0
2018-07-02 10:50:00,230.39,231.01,229.85,231.01,7014.0,230.39,231.01,229.85,231.01,7014.0
2018-07-02 11:00:00,231.01,231.44,230.5,230.98,14182.0,231.01,231.44,230.5,230.98,14182.0
2018-07-02 11:10:00,230.98,231.26,230.82,230.85,16355.0,230.98,231.26,230.82,230.85,16355.0
2018-07-02 11:20:00,230.85,230.91,230.15,230.16,13606.0,230.85,230.91,230.15,230.16,13606.0
2018-07-02 11:30:00,230.05,230.11,229.17,229.17,11308.0,230.05,230.11,229.17,229.17,11308.0
2018-07-02 11:40:00,229.1,229.81,228.8,229.43,25829.0,229.1,229.81,228.8,229.43,25829.0
2018-07-02 11:50:00,229.21,229.76,228.96,229.76,6961.0,229.21,229.76,228.96,229.76,6961.0
2018-07-02 12:00:00,229.76,230.04,229.19,229.83,6305.0,229.76,230.04,229.19,229.83,6305.0
2018-07-02 12:10:00,229.68,230.11,229.57,229.83,7300.0,229.68,230.11,229.57,229.83,7300.0
2018-07-02 12:20:00,229.75,229.75,229.24,229.51,7248.0,229.75,229.75,229.24,229.51,7248.0
2018-07-02 12:30:00,229.67,230.27,229.67,230.01,7900.0,229.67,230.27,229.67,230.01,7900.0
2018-07-02 12:40:00,230.01,230.13,229.65,229.74,6000.0,230.01,230.13,229.65,229.74,6000.0
2018-07-02 12:50:00,229.63,230.18,229.63,229.65,9734.0,229.63,230.18,229.63,229.65,9734.0
2018-07-02 13:00:00,229.76,229.91,229.38,229.62,8647.0,229.76,229.91,229.38,229.62,8647.0
2018-07-02 13:10:00,229.68,229.93,229.3,229.61,6868.0,229.68,229.93,229.3,229.61,6868.0
2018-07-02 13:20:00,229.63,229.93,229.44,229.44,7700.0,229.63,229.93,229.44,229.44,7700.0
2018-07-02 13:30:00,229.46,229.68,229.32,229.38,10191.0,229.46,229.68,229.32,229.38,10191.0
2018-07-02 13:40:00,229.38,230.84,229.38,230.84,15714.0,229.38,230.84,229.38,230.84,15714.0
2018-07-02 13:50:00,230.67,231.24,230.56,231.24,30040.0,230.67,231.24,230.56,231.24,30040.0
2018-07-02 14:00:00,231.26,231.95,231.25,231.47,54396.0,231.26,231.95,231.25,231.47,54396.0
2018-07-02 14:10:00,231.54,231.92,231.12,231.83,14842.0,231.54,231.92,231.12,231.83,14842.0
2018-07-02 14:20:00,231.67,231.83,231.37,231.39,7433.0,231.67,231.83,231.37,231.39,7433.0
2018-07-02 14:30:00,231.45,231.76,231.27,231.57,26419.0,231.45,231.76,231.27,231.57,26419.0
2018-07-02 14:40:00,231.59,231.89,231.46,231.49,14656.0,231.59,231.89,231.46,231.49,14656.0
2018-07-02 14:50:00,231.47,231.65,231.39,231.52,17307.0,231.47,231.65,231.39,231.52,17307.0
2018-07-02 15:00:00,231.59,231.81,231.38,231.59,11124.0,231.59,231.81,231.38,231.59,11124.0
2018-07-02 15:10:00,231.61,231.92,231.48,231.61,9439.0,231.61,231.92,231.48,231.61,9439.0
2018-07-02 15:20:00,231.66,232.2,231.42,231.45,28965.0,231.66,232.2,231.42,231.45,28965.0
2018-07-02 15:30:00,231.44,232.2,231.13,232.2,25740.0,231.44,232.2,231.13,232.2,25740.0
2018-07-02 15:40:00,232.23,232.23,231.33,231.89,28996.0,232.23,232.23,231.33,231.89,28996.0
2018-07-02 15:50:00,231.91,232.71,231.91,232.57,57280.0,231.91,232.71,231.91,232.57,57280.0
2018-07-03 09:30:00,233.85,235.4,233.51,235.18,23123.0,233.85,235.4,233.51,235.18,23123.0
2018-07-03 09:40:00,234.97,235.14,234.02,234.02,13964.0,234.97,235.14,234.02,234.02,13964.0
2018-07-03 09:50:00,234.06,234.81,233.33,233.86,22623.0,234.06,234.81,233.33,233.86,22623.0
2018-07-03 10:00:00,234.04,234.5,233.66,233.72,14321.0,234.04,234.5,233.66,233.72,14321.0
2018-07-03 10:10:00,233.78,235.41,233.78,235.41,7879.0,233.78,235.41,233.78,235.41,7879.0
2018-07-03 10:20:00,235.4,235.9,234.67,234.67,12078.0,235.4,235.9,234.67,234.67,12078.0
2018-07-03 10:30:00,234.46,234.89,234.36,234.4,13043.0,234.46,234.89,234.36,234.4,13043.0
2018-07-03 10:40:00,234.33,235.0,234.33,234.59,16265.0,234.33,235.0,234.33,234.59,16265.0
2018-07-03 10:50:00,234.49,234.67,234.15,234.26,12865.0,234.49,234.67,234.15,234.26,12865.0
2018-07-03 11:00:00,234.26,234.44,233.52,233.72,11385.0,234.26,234.44,233.52,233.72,11385.0
2018-07-03 11:10:00,233.59,234.37,233.32,233.97,6929.0,233.59,234.37,233.32,233.97,6929.0
2018-07-03 11:20:00,233.97,234.72,233.86,234.5,12675.0,233.97,234.72,233.86,234.5,12675.0
2018-07-03 11:30:00,234.5,234.54,234.15,234.3,11852.0,234.5,234.54,234.15,234.3,11852.0
2018-07-03 11:40:00,234.32,234.84,234.26,234.84,10683.0,234.32,234.84,234.26,234.84,10683.0
2018-07-03 11:50:00,234.83,234.96,234.35,234.86,11389.0,234.83,234.96,234.35,234.86,11389.0
2018-07-03 12:00:00,234.89,234.89,234.3,234.68,8006.0,234.89,234.89,234.3,234.68,8006.0
2018-07-03 12:10:00,234.69,234.86,234.26,234.56,13970.0,234.69,234.86,234.26,234.56,13970.0
2018-07-03 12:20:00,234.55,234.74,234.38,234.48,12691.0,234.55,234.74,234.38,234.48,12691.0
2018-07-03 12:30:00,234.52,234.81,234.18,234.43,15351.0,234.52,234.81,234.18,234.43,15351.0
2018-07-03 12:40:00,234.44,235.12,234.44,234.77,21482.0,234.44,235.12,234.44,234.77,21482.0
2018-07-03 12:50:00,234.79,235.36,234.59,235.14,43751.0,234.79,235.36,234.59,235.14,43751.0
2018-07-05 09:30:00,235.81,236.99,234.0,234.37,9703.0,235.81,236.99,234.0,234.37,9703.0
2018-07-05 09:40:00,234.68,235.24,234.25,234.82,20766.0,234.68,235.24,234.25,234.82,20766.0
2018-07-05 09:50:00,234.88,235.95,234.79,235.47,25334.0,234.88,235.95,234.79,235.47,25334.0
2018-07-05 10:00:00,235.27,235.39,233.6,233.68,16808.0,235.27,235.39,233.6,233.68,16808.0
2018-07-05 10:10:00,233.61,233.81,232.86,232.96,7746.0,233.61,233.81,232.86,232.96,7746.0
2018-07-05 10:20:00,233.1,234.2,233.1,233.66,7413.0,233.1,234.2,233.1,233.66,7413.0
2018-07-05 10:30:00,233.62,233.86,233.36,233.58,8649.0,233.62,233.86,233.36,233.58,8649.0
2018-07-05 10:40:00,233.37,234.1,233.37,234.1,4247.0,233.37,234.1,233.37,234.1,4247.0
2018-07-05 10:50:00,234.0,234.0,233.18,233.53,12254.0,234.0,234.0,233.18,233.53,12254.0
2018-07-05 11:00:00,233.43,234.17,233.41,234.01,12734.0,233.43,234.17,233.41,234.01,12734.0
2018-07-05 11:10:00,234.0,234.07,233.8,234.02,6804.0,234.0,234.07,233.8,234.02,6804.0
2018-07-05 11:20:00,234.04,234.48,234.04,234.22,5740.0,234.04,234.48,234.04,234.22,5740.0
2018-07-05 11:30:00,234.2,235.1,234.2,234.92,4700.0,234.2,235.1,234.2,234.92,4700.0
2018-07-05 11:40:00,234.94,235.73,234.69,235.66,15704.0,234.94,235.73,234.69,235.66,15704.0
2018-07-05 11:50:00,235.63,235.78,235.31,235.31,11100.0,235.63,235.78,235.31,235.31,11100.0
2018-07-05 12:00:00,235.29,235.49,235.15,235.44,6265.0,235.29,235.49,235.15,235.44,6265.0
2018-07-05 12:10:00,235.21,235.3,234.9,235.3,3634.0,235.21,235.3,234.9,235.3,3634.0
2018-07-05 12:20:00,235.2,235.45,235.09,235.4,3287.0,235.2,235.45,235.09,235.4,3287.0
2018-07-05 12:30:00,235.39,235.39,235.01,235.25,4060.0,235.39,235.39,235.01,235.25,4060.0
2018-07-05 12:40:00,235.25,235.33,234.9,234.94,8336.0,235.25,235.33,234.9,234.94,8336.0
2018-07-05 12:50:00,235.0,235.22,234.9,235.06,10200.0,235.0,235.22,234.9,235.06,10200.0
2018-07-05 13:00:00,234.91,235.21,234.9,234.99,5049.0,234.91,235.21,234.9,234.99,5049.0
2018-07-05 13:10:00,235.0,235.17,234.95,234.99,4847.0,235.0,235.17,234.95,234.99,4847.0
2018-07-05 13:20:00,234.99,235.21,234.97,234.97,21262.0,234.99,235.21,234.97,234.97,21262.0
2018-07-05 13:30:00,234.98,235.05,234.73,235.02,7443.0,234.98,235.05,234.73,235.02,7443.0
2018-07-05 13:40:00,235.02,235.09,234.85,235.01,4287.0,235.02,235.09,234.85,235.01,4287.0
2018-07-05 13:50:00,234.99,234.99,234.78,234.82,3360.0,234.99,234.99,234.78,234.82,3360.0
2018-07-05 14:00:00,234.82,236.26,234.82,235.85,28299.0,234.82,236.26,234.82,235.85,28299.0
2018-07-05 14:10:00,235.89,236.05,235.61,236.01,11662.0,235.89,236.05,235.61,236.01,11662.0
2018-07-05 14:20:00,236.11,236.73,236.11,236.68,5745.0,236.11,236.73,236.11,236.68,5745.0
2018-07-05 14:30:00,236.7,236.7,236.3,236.35,2831.0,236.7,236.7,236.3,236.35,2831.0
2018-07-05 14:40:00,236.2,236.69,236.14,236.64,8188.0,236.2,236.69,236.14,236.64,8188.0
2018-07-05 14:50:00,236.51,237.15,236.5,237.13,6944.0,236.51,237.15,236.5,237.13,6944.0
2018-07-05 15:00:00,237.13,237.5,236.91,237.21,8100.0,237.13,237.5,236.91,237.21,8100.0
2018-07-05 15:10:00,237.05,237.3,237.02,237.25,4348.0,237.05,237.3,237.02,237.25,4348.0
2018-07-05 15:20:00,237.33,237.33,236.71,236.84,6875.0,237.33,237.33,236.71,236.84,6875.0
2018-07-05 15:30:00,236.86,236.88,236.34,236.78,12413.0,236.86,236.88,236.34,236.78,12413.0
2018-07-05 15:40:00,236.74,236.74,236.18,236.21,10887.0,236.74,236.74,236.18,236.21,10887.0
2018-07-05 15:50:00,236.16,237.87,236.16,237.84,113070.0,236.16,237.87,236.16,237.84,113070.0
2018-07-06 09:30:00,238.0,239.9,237.87,239.33,11021.0,238.0,239.9,237.87,239.33,11021.0
2018-07-06 09:40:00,239.5,240.43,238.88,238.99,20513.0,239.5,240.43,238.88,238.99,20513.0
2018-07-06 09:50:00,239.0,241.31,239.0,241.31,20400.0,239.0,241.31,239.0,241.31,20400.0
2018-07-06 10:00:00,241.16,241.86,240.58,240.89,24137.0,241.16,241.86,240.58,240.89,24137.0
2018-07-06 10:10:00,240.89,241.9,240.15,241.9,20949.0,240.89,241.9,240.15,241.9,20949.0
2018-07-06 10:20:00,241.77,242.54,241.45,242.54,25985.0,241.77,242.54,241.45,242.54,25985.0
2018-07-06 10:30:00,242.43,242.43,241.66,241.97,31934.0,242.43,242.43,241.66,241.97,31934.0
2018-07-06 10:40:00,241.95,242.3,241.82,241.9,16286.0,241.95,242.3,241.82,241.9,16286.0
2018-07-06 10:50:00,241.9,242.34,241.48,241.48,17181.0,241.9,242.34,241.48,241.48,17181.0
2018-07-06 11:00:00,241.52,242.62,241.4,242.62,20312.0,241.52,242.62,241.4,242.62,20312.0
2018-07-06 11:10:00,242.75,242.82,241.74,242.4,12459.0,242.75,242.82,241.74,242.4,12459.0
2018-07-06 11:20:00,242.81,242.81,241.89,242.02,13944.0,242.81,242.81,241.89,242.02,13944.0
2018-07-06 11:30:00,241.99,243.54,241.98,243.31,17007.0,241.99,243.54,241.98,243.31,17007.0
2018-07-06 11:40:00,243.3,243.45,242.66,243.4,9403.0,243.3,243.45,242.66,243.4,9403.0
2018-07-06 11:50:00,243.44,243.48,242.76,243.07,15600.0,243.44,243.48,242.76,243.07,15600.0
2018-07-06 12:00:00,243.03,243.67,242.75,243.56,10149.0,243.03,243.67,242.75,243.56,10149.0
2018-07-06 12:10:00,243.69,244.1,243.36,243.52,21191.0,243.69,244.1,243.36,243.52,21191.0
2018-07-06 12:20:00,243.76,243.88,243.44,243.44,20357.0,243.76,243.88,243.44,243.44,20357.0
2018-07-06 12:30:00,243.42,243.42,243.13,243.25,9050.0,243.42,243.42,243.13,243.25,9050.0
2018-07-06 12:40:00,243.22,243.22,242.46,242.55,12400.0,243.22,243.22,242.46,242.55,12400.0
2018-07-06 12:50:00,242.63,243.27,242.63,243.27,4617.0,242.63,243.27,242.63,243.27,4617.0
2018-07-06 13:00:00,243.31,244.12,243.29,244.12,12500.0,243.31,244.12,243.29,244.12,12500.0
2018-07-06 13:10:00,244.09,244.19,243.54,243.75,11231.0,244.09,244.19,243.54,243.75,11231.0
2018-07-06 13:20:00,243.79,244.15,243.66,244.12,12078.0,243.79,244.15,243.66,244.12,12078.0
2018-07-06 13:30:00,244.11,244.12,243.36,243.36,18500.0,244.11,244.12,243.36,243.36,18500.0
2018-07-06 13:40:00,243.43,243.67,243.38,243.47,11825.0,243.43,243.67,243.38,243.47,11825.0
2018-07-06 13:50:00,243.52,243.57,243.17,243.17,7100.0,243.52,243.57,243.17,243.17,7100.0
2018-07-06 14:00:00,243.18,243.2,242.62,242.62,8193.0,243.18,243.2,242.62,242.62,8193.0
2018-07-06 14:10:00,242.67,242.76,242.37,242.37,10778.0,242.67,242.76,242.37,242.37,10778.0
2018-07-06 14:20:00,242.36,242.49,242.15,242.19,9100.0,242.36,242.49,242.15,242.19,9100.0
2018-07-06 14:30:00,242.14,242.51,242.13,242.43,10443.0,242.14,242.51,242.13,242.43,10443.0
2018-07-06 14:40:00,242.46,242.58,242.32,242.57,10535.0,242.46,242.58,242.32,242.57,10535.0
2018-07-06 14:50:00,242.54,242.55,242.13,242.24,16303.0,242.54,242.55,242.13,242.24,16303.0
2018-07-06 15:00:00,242.21,242.48,242.09,242.34,14180.0,242.21,242.48,242.09,242.34,14180.0
2018-07-06 15:10:00,242.38,242.64,242.29,242.55,13083.0,242.38,242.64,242.29,242.55,13083.0
2018-07-06 15:20:00,242.51,243.13,242.51,243.03,12831.0,242.51,243.13,242.51,243.03,12831.0
2018-07-06 15:30:00,242.97,243.03,242.13,242.13,20457.0,242.97,243.03,242.13,242.13,20457.0
2018-07-06 15:40:00,242.2,242.31,242.11,242.31,17456.0,242.2,242.31,242.11,242.31,17456.0
2018-07-06 15:50:00,242.32,242.8,242.31,242.59,91710.0,242.32,242.8,242.31,242.59,91710.0
2018-07-09 09:30:00,243.28,243.95,243.18,243.5,10323.0,243.28,243.95,243.18,243.5,10323.0
2018-07-09 09:40:00,243.65,244.99,243.56,244.66,20108.0,243.65,244.99,243.56,244.66,20108.0
2018-07-09 09:50:00,244.66,246.64,244.66,245.91,20045.0,244.66,246.64,244.66,245.91,20045.0
2018-07-09 10:00:00,245.94,247.35,245.94,247.06,14495.0,245.94,247.35,245.94,247.06,14495.0
2018-07-09 10:10:00,247.15,248.48,246.67,248.11,30681.0,247.15,248.48,246.67,248.11,30681.0
2018-07-09 10:20:00,248.06,249.67,247.99,249.07,42587.0,248.06,249.67,247.99,249.07,42587.0
2018-07-09 10:30:00,248.88,249.38,248.68,248.75,14872.0,248.88,249.38,248.68,248.75,14872.0
2018-07-09 10:40:00,248.89,249.38,248.76,249.25,9390.0,248.89,249.38,248.76,249.25,9390.0
2018-07-09 10:50:00,249.16,249.71,248.76,249.57,7127.0,249.16,249.71,248.76,249.57,7127.0
2018-07-09 11:00:00,249.74,250.18,249.51,250.18,18747.0,249.74,250.18,249.51,250.18,18747.0
2018-07-09 11:10:00,250.23,251.39,250.14,250.74,24997.0,250.23,251.39,250.14,250.74,24997.0
2018-07-09 11:20:00,250.81,251.1,250.14,250.61,11755.0,250.81,251.1,250.14,250.61,11755.0
2018-07-09 11:30:00,250.57,250.65,250.05,250.65,7756.0,250.57,250.65,250.05,250.65,7756.0
2018-07-09 11:40:00,250.66,251.35,250.64,251.01,19549.0,250.66,251.35,250.64,251.01,19549.0
2018-07-09 11:50:00,250.94,251.47,250.54,251.41,14330.0,250.94,251.47,250.54,251.41,14330.0
2018-07-09 12:00:00,251.41,252.37,251.25,252.09,30468.0,251.41,252.37,251.25,252.09,30468.0
2018-07-09 12:10:00,252.05,252.35,251.79,252.2,14877.0,252.05,252.35,251.79,252.2,14877.0
2018-07-09 12:20:00,252.18,252.42,251.82,251.85,12178.0,252.18,252.42,251.82,251.85,12178.0
2018-07-09 12:30:00,251.79,252.01,251.3,251.94,9685.0,251.79,252.01,251.3,251.94,9685.0
2018-07-09 12:40:00,251.89,252.13,251.63,251.63,8699.0,251.89,252.13,251.63,251.63,8699.0
2018-07-09 12:50:00,251.5,251.65,250.97,250.97,8311.0,251.5,251.65,250.97,250.97,8311.0
2018-07-09 13:00:00,250.89,251.22,250.65,250.76,4200.0,250.89,251.22,250.65,250.76,4200.0
2018-07-09 13:10:00,250.75,250.76,250.35,250.72,5516.0,250.75,250.76,250.35,250.72,5516.0
2018-07-09 13:20:00,250.61,250.61,250.28,250.56,7761.0,250.61,250.61,250.28,250.56,7761.0
2018-07-09 13:30:00,250.54,250.55,250.38,250.4,2789.0,250.54,250.55,250.38,250.4,2789.0
2018-07-09 13:40:00,250.49,250.68,250.49,250.66,6976.0,250.49,250.68,250.49,250.66,6976.0
2018-07-09 13:50:00,250.7,250.9,250.67,250.89,4612.0,250.7,250.9,250.67,250.89,4612.0
2018-07-09 14:00:00,250.97,251.47,250.97,251.01,7567.0,250.97,251.47,250.97,251.01,7567.0
2018-07-09 14:10:00,251.06,251.15,250.8,250.8,7654.0,251.06,251.15,250.8,250.8,7654.0
2018-07-09 14:20:00,250.81,251.13,250.81,251.02,9663.0,250.81,251.13,250.81,251.02,9663.0
2018-07-09 14:30:00,250.98,251.0,250.67,251.0,5800.0,250.98,251.0,250.67,251.0,5800.0
2018-07-09 14:40:00,250.88,250.97,250.71,250.83,16135.0,250.88,250.97,250.71,250.83,16135.0
2018-07-09 14:50:00,250.81,250.93,250.41,250.65,11097.0,250.81,250.93,250.41,250.65,11097.0
2018-07-09 15:00:00,250.67,251.41,250.67,251.32,14435.0,250.67,251.41,250.67,251.32,14435.0
2018-07-09 15:10:00,251.24,251.38,250.88,251.04,8700.0,251.24,251.38,250.88,251.04,8700.0
2018-07-09 15:20:00,251.04,251.13,250.93,251.03,10100.0,251.04,251.13,250.93,251.03,10100.0
2018-07-09 15:30:00,251.03,251.07,250.77,250.99,12409.0,251.03,251.07,250.77,250.99,12409.0
2018-07-09 15:40:00,250.99,251.07,250.44,250.46,30040.0,250.99,251.07,250.44,250.46,30040.0
2018-07-09 15:50:00,250.47,250.77,250.11,250.7,59408.0,250.47,250.77,250.11,250.7,59408.0
2018-07-10 09:30:00,250.7,252.22,250.7,251.83,14702.0,250.7,252.22,250.7,251.83,14702.0
2018-07-10 09:40:00,251.57,251.58,249.51,249.71,21855.0,251.57,251.58,249.51,249.71,21855.0
2018-07-10 09:50:00,249.67,249.93,248.62,249.84,25011.0,249.67,249.93,248.62,249.84,25011.0
2018-07-10 10:00:00,249.65,249.65,248.72,248.96,13420.0,249.65,249.65,248.72,248.96,13420.0
2018-07-10 10:10:00,248.96,249.76,248.77,249.69,21549.0,248.96,249.76,248.77,249.69,21549.0
2018-07-10 10:20:00,249.77,250.28,249.55,250.16,6343.0,249.77,250.28,249.55,250.16,6343.0
2018-07-10 10:30:00,250.19,251.35,250.19,251.35,6908.0,250.19,251.35,250.19,251.35,6908.0
2018-07-10 10:40:00,251.34,252.0,251.34,251.75,17816.0,251.34,252.0,251.34,251.75,17816.0
2018-07-10 10:50:00,251.66,252.59,251.65,252.47,15638.0,251.66,252.59,251.65,252.47,15638.0
2018-07-10 11:00:00,252.4,252.66,252.05,252.5,11966.0,252.4,252.66,252.05,252.5,11966.0
2018-07-10 11:10:00,252.53,252.76,252.38,252.5,12209.0,252.53,252.76,252.38,252.5,12209.0
2018-07-10 11:20:00,252.52,252.92,251.72,251.73,14667.0,252.52,252.92,251.72,251.73,14667.0
2018-07-10 11:30:00,251.76,252.34,251.76,252.34,5340.0,251.76,252.34,251.76,252.34,5340.0
2018-07-10 11:40:00,252.42,252.72,252.01,252.42,10586.0,252.42,252.72,252.01,252.42,10586.0
2018-07-10 11:50:00,252.42,252.47,251.87,252.11,6150.0,252.42,252.47,251.87,252.11,6150.0
2018-07-10 12:00:00,252.23,252.25,251.98,251.98,3900.0,252.23,252.25,251.98,251.98,3900.0
2018-07-10 12:10:00,252.06,252.54,252.02,252.54,7722.0,252.06,252.54,252.02,252.54,7722.0
2018-07-10 12:20:00,252.59,252.65,252.02,252.55,6900.0,252.59,252.65,252.02,252.55,6900.0
2018-07-10 12:30:00,252.53,253.36,252.53,253.06,7680.0,252.53,253.36,252.53,253.06,7680.0
2018-07-10 12:40:00,253.1,253.28,252.83,253.0,6225.0,253.1,253.28,252.83,253.0,6225.0
2018-07-10 12:50:00,253.06,253.14,252.59,253.06,5800.0,253.06,253.14,252.59,253.06,5800.0
2018-07-10 13:00:00,253.18,253.31,253.02,253.27,5800.0,253.18,253.31,253.02,253.27,5800.0
2018-07-10 13:10:00,253.26,253.26,252.81,252.9,4384.0,253.26,253.26,252.81,252.9,4384.0
2018-07-10 13:20:00,252.97,253.0,252.61,252.92,6050.0,252.97,253.0,252.61,252.92,6050.0
2018-07-10 13:30:00,252.85,253.11,252.85,252.99,11528.0,252.85,253.11,252.85,252.99,11528.0
2018-07-10 13:40:00,252.99,253.74,252.99,253.62,13268.0,252.99,253.74,252.99,253.62,13268.0
2018-07-10 13:50:00,253.57,254.04,253.46,253.88,8469.0,253.57,254.04,253.46,253.88,8469.0
2018-07-10 14:00:00,253.78,254.12,253.78,253.82,8653.0,253.78,254.12,253.78,253.82,8653.0
2018-07-10 14:10:00,253.82,254.03,253.33,253.52,8928.0,253.82,254.03,253.33,253.52,8928.0
2018-07-10 14:20:00,253.5,253.59,253.28,253.4,6764.0,253.5,253.59,253.28,253.4,6764.0
2018-07-10 14:30:00,253.28,253.41,253.21,253.39,5337.0,253.28,253.41,253.21,253.39,5337.0
2018-07-10 14:40:00,253.4,253.52,253.13,253.48,6753.0,253.4,253.52,253.13,253.48,6753.0
2018-07-10 14:50:00,253.44,254.21,253.39,254.21,12203.0,253.44,254.21,253.39,254.21,12203.0
2018-07-10 15:00:00,254.17,254.26,253.97,254.21,6049.0,254.17,254.26,253.97,254.21,6049.0
2018-07-10 15:10:00,254.23,254.49,254.04,254.49,7842.0,254.23,254.49,254.04,254.49,7842.0
2018-07-10 15:20:00,254.54,254.71,254.26,254.35,9563.0,254.54,254.71,254.26,254.35,9563.0
2018-07-10 15:30:00,254.36,254.82,254.24,254.81,9793.0,254.36,254.82,254.24,254.81,9793.0
2018-07-10 15:40:00,254.82,254.82,254.45,254.7,27138.0,254.82,254.82,254.45,254.7,27138.0
2018-07-10 15:50:00,254.7,254.88,254.53,254.58,68114.0,254.7,254.88,254.53,254.58,68114.0
2018-07-11 09:30:00,253.41,253.41,250.11,250.12,19301.0,253.41,253.41,250.11,250.12,19301.0
2018-07-11 09:40:00,250.27,251.73,249.93,250.16,33325.0,250.27,251.73,249.93,250.16,33325.0
2018-07-11 09:50:00,249.9,251.21,249.8,251.13,8221.0,249.9,251.21,249.8,251.13,8221.0
2018-07-11 10:00:00,251.17,251.17,250.43,251.02,8805.0,251.17,251.17,250.43,251.02,8805.0
2018-07-11 10:10:00,251.16,252.3,251.03,252.18,12332.0,251.16,252.3,251.03,252.18,12332.0
2018-07-11 10:20:00,252.06,252.57,251.8,252.57,4909.0,252.06,252.57,251.8,252.57,4909.0
2018-07-11 10:30:00,252.58,253.42,252.57,253.41,13136.0,252.58,253.42,252.57,253.41,13136.0
2018-07-11 10:40:00,253.26,253.35,252.65,252.98,10541.0,253.26,253.35,252.65,252.98,10541.0
2018-07-11 10:50:00,252.92,253.06,252.5,252.86,7730.0,252.92,253.06,252.5,252.86,7730.0
2018-07-11 11:00:00,252.95,253.2,252.63,252.79,7587.0,252.95,253.2,252.63,252.79,7587.0
2018-07-11 11:10:00,252.65,252.9,252.6,252.62,6905.0,252.65,252.9,252.6,252.62,6905.0
2018-07-11 11:20:00,252.52,252.52,252.12,252.23,4465.0,252.52,252.52,252.12,252.23,4465.0
2018-07-11 11:30:00,252.1,252.78,252.08,252.64,9265.0,252.1,252.78,252.08,252.64,9265.0
2018-07-11 11:40:00,252.61,252.69,251.93,252.22,4835.0,252.61,252.69,251.93,252.22,4835.0
2018-07-11 11:50:00,251.99,252.69,251.82,251.86,5443.0,251.99,252.69,251.82,251.86,5443.0
2018-07-11 12:00:00,251.89,251.98,251.53,251.78,4646.0,251.89,251.98,251.53,251.78,4646.0
2018-07-11 12:10:00,251.66,251.73,251.27,251.35,7500.0,251.66,251.73,251.27,251.35,7500.0
2018-07-11 12:20:00,251.44,251.65,251.38,251.43,4100.0,251.44,251.65,251.38,251.43,4100.0
2018-07-11 12:30:00,251.62,252.21,251.57,251.89,16087.0,251.62,252.21,251.57,251.89,16087.0
2018-07-11 12:40:00,251.97,252.06,251.86,251.86,3000.0,251.97,252.06,251.86,251.86,3000.0
2018-07-11 12:50:00,251.99,251.99,251.43,251.68,3885.0,251.99,251.99,251.43,251.68,3885.0
2018-07-11 13:00:00,251.58,251.89,251.49,251.66,3673.0,251.58,251.89,251.49,251.66,3673.0
2018-07-11 13:10:00,251.6,251.67,251.45,251.58,5008.0,251.6,251.67,251.45,251.58,5008.0
2018-07-11 13:20:00,251.55,252.11,251.55,251.8,6021.0,251.55,252.11,251.55,251.8,6021.0
2018-07-11 13:30:00,251.89,251.93,251.64,251.64,2500.0,251.89,251.93,251.64,251.64,2500.0
2018-07-11 13:40:00,251.83,251.88,251.49,251.7,4050.0,251.83,251.88,251.49,251.7,4050.0
2018-07-11 13:50:00,251.66,251.66,251.27,251.27,2990.0,251.66,251.66,251.27,251.27,2990.0
2018-07-11 14:00:00,251.27,251.49,251.21,251.21,3600.0,251.27,251.49,251.21,251.21,3600.0
2018-07-11 14:10:00,251.16,251.16,250.75,251.06,5685.0,251.16,251.16,250.75,251.06,5685.0
2018-07-11 14:20:00,251.02,251.49,250.88,251.49,5500.0,251.02,251.49,250.88,251.49,5500.0
2018-07-11 14:30:00,251.5,251.86,251.5,251.76,5069.0,251.5,251.86,251.5,251.76,5069.0
2018-07-11 14:40:00,251.72,251.88,251.68,251.84,5214.0,251.72,251.88,251.68,251.84,5214.0
2018-07-11 14:50:00,251.82,252.12,251.75,252.12,5800.0,251.82,252.12,251.75,252.12,5800.0
2018-07-11 15:00:00,252.03,252.68,252.03,252.68,6877.0,252.03,252.68,252.03,252.68,6877.0
2018-07-11 15:10:00,252.73,252.78,252.05,252.15,5157.0,252.73,252.78,252.05,252.15,5157.0
2018-07-11 15:20:00,252.11,252.58,252.1,252.43,8327.0,252.11,252.58,252.1,252.43,8327.0
2018-07-11 15:30:00,252.49,252.54,252.1,252.1,6900.0,252.49,252.54,252.1,252.1,6900.0
2018-07-11 15:40:00,251.97,252.28,251.83,252.05,13494.0,251.97,252.28,251.83,252.05,13494.0
2018-07-11 15:50:00,252.02,252.49,251.65,252.2,39756.0,252.02,252.49,251.65,252.2,39756.0
2018-07-12 09:30:00,253.21,253.46,252.2,252.71,10353.0,253.21,253.46,252.2,252.71,10353.0
2018-07-12 09:40:00,252.5,253.09,251.71,252.96,8237.0,252.5,253.09,251.71,252.96,8237.0
2018-07-12 09:50:00,253.12,254.3,253.08,254.11,3469.0,253.12,254.3,253.08,254.11,3469.0
2018-07-12 10:00:00,254.08,254.08,253.36,253.36,10050.0,254.08,254.08,253.36,253.36,10050.0
2018-07-12 10:10:00,253.36,253.49,252.34,253.28,10703.0,253.36,253.49,252.34,253.28,10703.0
2018-07-12 10:20:00,253.24,253.24,252.72,253.04,3090.0,253.24,253.24,252.72,253.04,3090.0
2018-07-12 10:30:00,253.08,253.41,252.54,252.77,3179.0,253.08,253.41,252.54,252.77,3179.0
2018-07-12 10:40:00,252.78,252.78,252.34,252.36,400.0,252.78,252.78,252.34,252.36,400.0
2018-07-12 10:50:00,252.56,252.79,252.12,252.47,3800.0,252.56,252.79,252.12,252.47,3800.0
2018-07-12 11:00:00,252.54,252.94,252.47,252.82,5226.0,252.54,252.94,252.47,252.82,5226.0
2018-07-12 11:10:00,252.83,253.44,252.83,252.96,18257.0,252.83,253.44,252.83,252.96,18257.0
2018-07-12 11:20:00,252.85,253.0,252.12,252.32,13915.0,252.85,253.0,252.12,252.32,13915.0
2018-07-12 11:30:00,252.35,252.62,252.13,252.44,4622.0,252.35,252.62,252.13,252.44,4622.0
2018-07-12 11:40:00,252.43,252.45,252.0,252.36,5808.0,252.43,252.45,252.0,252.36,5808.0
2018-07-12 11:50:00,252.32,252.55,252.24,252.36,3270.0,252.32,252.55,252.24,252.36,3270.0
2018-07-12 12:00:00,252.45,252.98,252.38,252.88,9700.0,252.45,252.98,252.38,252.88,9700.0
2018-07-12 12:10:00,253.11,253.24,252.94,253.16,6488.0,253.11,253.24,252.94,253.16,6488.0
2018-07-12 12:20:00,253.08,253.42,253.08,253.3,4271.0,253.08,253.42,253.08,253.3,4271.0
2018-07-12 12:30:00,253.32,253.75,253.32,253.68,2966.0,253.32,253.75,253.32,253.68,2966.0
2018-07-12 12:40:00,253.64,253.68,253.36,253.41,6172.0,253.64,253.68,253.36,253.41,6172.0
2018-07-12 12:50:00,253.39,253.76,253.39,253.65,2135.0,253.39,253.76,253.39,253.65,2135.0
2018-07-12 13:00:00,253.61,253.71,253.02,253.02,1400.0,253.61,253.71,253.02,253.02,1400.0
2018-07-12 13:10:00,253.06,253.28,253.06,253.25,2539.0,253.06,253.28,253.06,253.25,2539.0
2018-07-12 13:20:00,253.25,253.25,252.83,252.95,3200.0,253.25,253.25,252.83,252.95,3200.0
2018-07-12 13:30:00,253.06,253.11,252.76,252.95,2878.0,253.06,253.11,252.76,252.95,2878.0
2018-07-12 13:40:00,252.95,253.09,252.95,252.98,1300.0,252.95,253.09,252.95,252.98,1300.0
2018-07-12 13:50:00,252.88,252.91,252.58,252.7,2890.0,252.88,252.91,252.58,252.7,2890.0
2018-07-12 14:00:00,252.73,252.9,252.63,252.67,1600.0,252.73,252.9,252.63,252.67,1600.0
2018-07-12 14:10:00,252.66,252.66,252.36,252.37,3017.0,252.66,252.66,252.36,252.37,3017.0
2018-07-12 14:20:00,252.52,252.88,252.52,252.78,2661.0,252.52,252.88,252.52,252.78,2661.0
2018-07-12 14:30:00,252.69,252.9,252.51,252.8,2980.0,252.69,252.9,252.51,252.8,2980.0
2018-07-12 14:40:00,252.72,253.24,252.72,253.07,9488.0,252.72,253.24,252.72,253.07,9488.0
2018-07-12 14:50:00,253.08,253.38,253.07,253.2,6680.0,253.08,253.38,253.07,253.2,6680.0
2018-07-12 15:00:00,253.12,253.3,253.01,253.14,3500.0,253.12,253.3,253.01,253.14,3500.0
2018-07-12 15:10:00,253.07,253.33,252.9,253.25,4180.0,253.07,253.33,252.9,253.25,4180.0
2018-07-12 15:20:00,253.33,253.33,252.76,252.98,4930.0,253.33,253.33,252.76,252.98,4930.0
2018-07-12 15:30:00,253.15,253.23,252.96,253.15,4500.0,253.15,253.23,252.96,253.15,4500.0
2018-07-12 15:40:00,253.16,253.22,252.92,253.06,10174.0,253.16,253.22,252.92,253.06,10174.0
2018-07-12 15:50:00,253.06,253.17,252.73,252.87,52064.0,253.06,253.17,252.73,252.87,52064.0
2018-07-13 09:30:00,253.63,254.5,253.45,254.16,23447.0,253.63,254.5,253.45,254.16,23447.0
2018-07-13 09:40:00,254.07,255.78,253.98,255.4,22375.0,254.07,255.78,253.98,255.4,22375.0
2018-07-13 09:50:00,255.24,255.79,254.59,254.59,13031.0,255.24,255.79,254.59,254.59,13031.0
2018-07-13 10:00:00,254.34,255.84,254.34,255.63,8540.0,254.34,255.84,254.34,255.63,8540.0
2018-07-13 10:10:00,255.5,255.92,255.32,255.92,13769.0,255.5,255.92,255.32,255.92,13769.0
2018-07-13 10:20:00,255.97,256.39,255.91,256.14,8418.0,255.97,256.39,255.91,256.14,8418.0
2018-07-13 10:30:00,256.14,256.42,256.14,256.38,3960.0,256.14,256.42,256.14,256.38,3960.0
2018-07-13 10:40:00,256.29,256.46,256.01,256.43,13631.0,256.29,256.46,256.01,256.43,13631.0
2018-07-13 10:50:00,256.44,257.65,256.28,257.55,15940.0,256.44,257.65,256.28,257.55,15940.0
2018-07-13 11:00:00,257.56,258.16,257.56,258.13,15243.0,257.56,258.16,257.56,258.13,15243.0
2018-07-13 11:10:00,258.13,259.18,258.05,258.96,20906.0,258.13,259.18,258.05,258.96,20906.0
2018-07-13 11:20:00,258.94,259.35,258.61,258.62,20808.0,258.94,259.35,258.61,258.62,20808.0
2018-07-13 11:30:00,258.7,259.33,258.54,259.25,9950.0,258.7,259.33,258.54,259.25,9950.0
2018-07-13 11:40:00,259.34,259.86,258.36,258.44,31073.0,259.34,259.86,258.36,258.44,31073.0
2018-07-13 11:50:00,258.51,259.54,258.51,259.34,6929.0,258.51,259.54,258.51,259.34,6929.0
2018-07-13 12:00:00,259.45,259.45,258.95,259.24,11808.0,259.45,259.45,258.95,259.24,11808.0
2018-07-13 12:10:00,259.25,259.81,259.25,259.75,8718.0,259.25,259.81,259.25,259.75,8718.0
2018-07-13 12:20:00,259.69,259.87,259.44,259.87,6753.0,259.69,259.87,259.44,259.87,6753.0
2018-07-13 12:30:00,259.71,259.9,259.45,259.84,14150.0,259.71,259.9,259.45,259.84,14150.0
2018-07-13 12:40:00,259.84,260.27,259.84,259.86,23447.0,259.84,260.27,259.84,259.86,23447.0
2018-07-13 12:50:00,259.92,260.05,259.69,260.0,8522.0,259.92,260.05,259.69,260.0,8522.0
2018-07-13 13:00:00,260.01,260.01,259.55,259.62,5700.0,260.01,260.01,259.55,259.62,5700.0
2018-07-13 13:10:00,259.48,259.67,259.35,259.67,6817.0,259.48,259.67,259.35,259.67,6817.0
2018-07-13 13:20:00,259.57,259.75,259.51,259.62,3923.0,259.57,259.75,259.51,259.62,3923.0
2018-07-13 13:30:00,259.69,260.04,259.69,259.93,18710.0,259.69,260.04,259.69,259.93,18710.0
2018-07-13 13:40:00,259.94,259.94,259.45,259.75,11629.0,259.94,259.94,259.45,259.75,11629.0
2018-07-13 13:50:00,259.85,260.0,259.77,259.94,4960.0,259.85,260.0,259.77,259.94,4960.0
2018-07-13 14:00:00,259.91,260.05,259.44,259.98,17595.0,259.91,260.05,259.44,259.98,17595.0
2018-07-13 14:10:00,259.91,259.99,259.6,259.63,5900.0,259.91,259.99,259.6,259.63,5900.0
2018-07-13 14:20:00,259.74,260.02,259.53,260.0,16028.0,259.74,260.02,259.53,260.0,16028.0
2018-07-13 14:30:00,259.94,260.08,259.36,259.79,17098.0,259.94,260.08,259.36,259.79,17098.0
2018-07-13 14:40:00,259.83,260.01,259.74,259.85,5850.0,259.83,260.01,259.74,259.85,5850.0
2018-07-13 14:50:00,259.8,259.98,259.75,259.87,7800.0,259.8,259.98,259.75,259.87,7800.0
2018-07-13 15:00:00,259.95,260.01,259.8,259.8,9710.0,259.95,260.01,259.8,259.8,9710.0
2018-07-13 15:10:00,259.78,259.91,259.57,259.72,10529.0,259.78,259.91,259.57,259.72,10529.0
2018-07-13 15:20:00,259.56,260.15,259.56,260.06,24229.0,259.56,260.15,259.56,260.06,24229.0
2018-07-13 15:30:00,260.07,260.42,259.9,259.95,20879.0,260.07,260.42,259.9,259.95,20879.0
2018-07-13 15:40:00,259.91,260.09,259.43,260.08,24900.0,259.91,260.09,259.43,260.08,24900.0
2018-07-13 15:50:00,260.08,260.18,259.68,259.84,72534.0,260.08,260.18,259.68,259.84,72534.0
2018-07-16 09:30:00,260.33,260.5,258.65,259.37,14679.0,260.33,260.5,258.65,259.37,14679.0
2018-07-16 09:40:00,259.21,259.86,259.01,259.55,15821.0,259.21,259.86,259.01,259.55,15821.0
2018-07-16 09:50:00,259.44,259.84,258.69,259.3,14729.0,259.44,259.84,258.69,259.3,14729.0
2018-07-16 10:00:00,259.76,260.0,258.8,259.01,14525.0,259.76,260.0,258.8,259.01,14525.0
2018-07-16 10:10:00,258.95,259.54,258.89,259.4,8479.0,258.95,259.54,258.89,259.4,8479.0
2018-07-16 10:20:00,259.28,259.4,258.9,259.4,9314.0,259.28,259.4,258.9,259.4,9314.0
2018-07-16 10:30:00,259.48,259.84,259.43,259.63,7087.0,259.48,259.84,259.43,259.63,7087.0
2018-07-16 10:40:00,259.63,259.73,259.2,259.32,7645.0,259.63,259.73,259.2,259.32,7645.0
2018-07-16 10:50:00,259.28,259.81,258.9,259.81,17363.0,259.28,259.81,258.9,259.81,17363.0
2018-07-16 11:00:00,259.67,259.76,258.88,258.88,13706.0,259.67,259.76,258.88,258.88,13706.0
2018-07-16 11:10:00,258.78,259.02,258.73,258.78,4917.0,258.78,259.02,258.73,258.78,4917.0
2018-07-16 11:20:00,258.75,258.77,258.26,258.33,9241.0,258.75,258.77,258.26,258.33,9241.0
2018-07-16 11:30:00,258.26,258.36,257.52,257.99,11602.0,258.26,258.36,257.52,257.99,11602.0
2018-07-16 11:40:00,258.09,258.49,257.89,258.05,6749.0,258.09,258.49,257.89,258.05,6749.0
2018-07-16 11:50:00,257.97,258.1,257.44,257.65,4640.0,257.97,258.1,257.44,257.65,4640.0
2018-07-16 12:00:00,257.49,258.26,257.33,258.01,20627.0,257.49,258.26,257.33,258.01,20627.0
2018-07-16 12:10:00,258.24,258.24,257.03,257.03,17411.0,258.24,258.24,257.03,257.03,17411.0
2018-07-16 12:20:00,257.05,257.3,256.78,257.3,12137.0,257.05,257.3,256.78,257.3,12137.0
2018-07-16 12:30:00,257.27,257.27,256.29,256.32,7631.0,257.27,257.27,256.29,256.32,7631.0
2018-07-16 12:40:00,256.53,256.54,255.83,256.25,20258.0,256.53,256.54,255.83,256.25,20258.0
2018-07-16 12:50:00,256.26,256.41,255.79,255.8,6795.0,256.26,256.41,255.79,255.8,6795.0
2018-07-16 13:00:00,255.67,256.21,255.51,255.93,8729.0,255.67,256.21,255.51,255.93,8729.0
2018-07-16 13:10:00,255.99,256.14,255.53,256.11,7270.0,255.99,256.14,255.53,256.11,7270.0
2018-07-16 13:20:00,256.21,256.31,255.84,255.98,8819.0,256.21,256.31,255.84,255.98,8819.0
2018-07-16 13:30:00,255.89,256.36,255.87,256.31,3937.0,255.89,256.36,255.87,256.31,3937.0
2018-07-16 13:40:00,256.31,256.34,255.67,255.72,7150.0,256.31,256.34,255.67,255.72,7150.0
2018-07-16 13:50:00,255.74,256.0,255.53,255.86,6427.0,255.74,256.0,255.53,255.86,6427.0
2018-07-16 14:00:00,255.91,256.39,255.62,256.38,6967.0,255.91,256.39,255.62,256.38,6967.0
2018-07-16 14:10:00,256.4,256.84,256.17,256.74,10665.0,256.4,256.84,256.17,256.74,10665.0
2018-07-16 14:20:00,256.78,256.79,255.96,256.5,23220.0,256.78,256.79,255.96,256.5,23220.0
2018-07-16 14:30:00,256.57,257.02,256.43,256.66,13615.0,256.57,257.02,256.43,256.66,13615.0
2018-07-16 14:40:00,256.74,256.75,255.79,255.94,9433.0,256.74,256.75,255.79,255.94,9433.0
2018-07-16 14:50:00,255.94,255.94,254.73,254.92,15609.0,255.94,255.94,254.73,254.92,15609.0
2018-07-16 15:00:00,254.88,255.54,254.5,255.34,13890.0,254.88,255.54,254.5,255.34,13890.0
2018-07-16 15:10:00,255.35,255.44,254.64,254.99,19520.0,255.35,255.44,254.64,254.99,19520.0
2018-07-16 15:20:00,255.05,255.05,254.35,254.35,14933.0,255.05,255.05,254.35,254.35,14933.0
2018-07-16 15:30:00,254.31,254.77,253.95,254.76,31557.0,254.31,254.77,253.95,254.76,31557.0
2018-07-16 15:40:00,254.79,255.95,254.79,255.95,45985.0,254.79,255.95,254.79,255.95,45985.0
2018-07-16 15:50:00,255.77,255.78,255.24,255.52,94122.0,255.77,255.78,255.24,255.52,94122.0
2018-07-17 09:30:00,254.35,256.0,254.35,255.29,15270.0,254.35,256.0,254.35,255.29,15270.0
2018-07-17 09:40:00,255.08,256.27,255.05,256.0,13527.0,255.08,256.27,255.05,256.0,13527.0
2018-07-17 09:50:00,255.93,255.93,254.09,255.07,13815.0,255.93,255.93,254.09,255.07,13815.0
2018-07-17 10:00:00,255.17,255.18,254.46,254.95,8215.0,255.17,255.18,254.46,254.95,8215.0
2018-07-17 10:10:00,254.96,255.95,254.73,255.8,14206.0,254.96,255.95,254.73,255.8,14206.0
2018-07-17 10:20:00,255.78,255.97,255.41,255.68,4400.0,255.78,255.97,255.41,255.68,4400.0
2018-07-17 10:30:00,255.95,256.67,255.95,256.49,7401.0,255.95,256.67,255.95,256.49,7401.0
2018-07-17 10:40:00,256.45,256.45,255.93,256.0,10261.0,256.45,256.45,255.93,256.0,10261.0
2018-07-17 10:50:00,255.99,256.46,255.3,255.32,14464.0,255.99,256.46,255.3,255.32,14464.0
2018-07-17 11:00:00,255.32,255.39,254.77,255.04,9400.0,255.32,255.39,254.77,255.04,9400.0
2018-07-17 11:10:00,254.95,254.97,254.58,254.93,6276.0,254.95,254.97,254.58,254.93,6276.0
2018-07-17 11:20:00,254.82,254.84,254.31,254.67,8844.0,254.82,254.84,254.31,254.67,8844.0
2018-07-17 11:30:00,254.6,254.98,254.46,254.93,5860.0,254.6,254.98,254.46,254.93,5860.0
2018-07-17 11:40:00,254.93,255.68,254.8,255.46,7905.0,254.93,255.68,254.8,255.46,7905.0
2018-07-17 11:50:00,255.44,255.71,255.2,255.67,8784.0,255.44,255.71,255.2,255.67,8784.0
2018-07-17 12:00:00,255.63,255.63,255.09,255.11,5325.0,255.63,255.63,255.09,255.11,5325.0
2018-07-17 12:10:00,254.87,255.02,254.62,254.7,7135.0,254.87,255.02,254.62,254.7,7135.0
2018-07-17 12:20:00,254.63,254.63,254.09,254.29,4613.0,254.63,254.63,254.09,254.29,4613.0
2018-07-17 12:30:00,254.32,254.41,253.92,254.07,6600.0,254.32,254.41,253.92,254.07,6600.0
2018-07-17 12:40:00,253.99,254.39,253.52,253.79,7822.0,253.99,254.39,253.52,253.79,7822.0
2018-07-17 12:50:00,253.89,254.18,253.8,253.99,3600.0,253.89,254.18,253.8,253.99,3600.0
2018-07-17 13:00:00,253.89,254.24,253.89,254.03,5917.0,253.89,254.24,253.89,254.03,5917.0
2018-07-17 13:10:00,254.01,254.31,253.96,254.11,4971.0,254.01,254.31,253.96,254.11,4971.0
2018-07-17 13:20:00,254.05,254.05,253.57,253.72,5293.0,254.05,254.05,253.57,253.72,5293.0
2018-07-17 13:30:00,253.82,253.94,253.46,253.6,5000.0,253.82,253.94,253.46,253.6,5000.0
2018-07-17 13:40:00,253.61,254.17,253.61,253.94,6719.0,253.61,254.17,253.61,253.94,6719.0
2018-07-17 13:50:00,253.93,254.15,253.7,253.93,6586.0,253.93,254.15,253.7,253.93,6586.0
2018-07-17 14:00:00,253.85,253.95,253.72,253.86,5765.0,253.85,253.95,253.72,253.86,5765.0
2018-07-17 14:10:00,253.86,253.94,253.6,253.65,3900.0,253.86,253.94,253.6,253.65,3900.0
2018-07-17 14:20:00,253.65,253.75,253.39,253.5,10095.0,253.65,253.75,253.39,253.5,10095.0
2018-07-17 14:30:00,253.49,253.58,253.31,253.36,7929.0,253.49,253.58,253.31,253.36,7929.0
2018-07-17 14:40:00,253.44,253.92,253.42,253.77,8792.0,253.44,253.92,253.42,253.77,8792.0
2018-07-17 14:50:00,253.71,253.71,253.2,253.22,4946.0,253.71,253.71,253.2,253.22,4946.0
2018-07-17 15:00:00,253.28,253.44,253.1,253.35,7590.0,253.28,253.44,253.1,253.35,7590.0
2018-07-17 15:10:00,253.35,253.72,253.35,253.72,8200.0,253.35,253.72,253.35,253.72,8200.0
2018-07-17 15:20:00,253.65,253.69,253.38,253.58,53955.0,253.65,253.69,253.38,253.58,53955.0
2018-07-17 15:30:00,253.58,253.95,253.54,253.83,13797.0,253.58,253.95,253.54,253.83,13797.0
2018-07-17 15:40:00,253.88,253.88,253.12,253.38,22285.0,253.88,253.88,253.12,253.38,22285.0
2018-07-17 15:50:00,253.33,253.33,252.71,253.09,67276.0,253.33,253.33,252.71,253.09,67276.0
2018-07-18 09:30:00,252.08,253.41,251.47,251.47,18294.0,252.08,253.41,251.47,251.47,18294.0
2018-07-18 09:40:00,251.47,251.83,250.84,251.83,9703.0,251.47,251.83,250.84,251.83,9703.0
2018-07-18 09:50:00,251.83,252.19,251.02,251.3,8800.0,251.83,252.19,251.02,251.3,8800.0
2018-07-18 10:00:00,251.48,251.48,250.97,251.14,4100.0,251.48,251.48,250.97,251.14,4100.0
2018-07-18 10:10:00,251.14,251.34,250.9,251.04,16209.0,251.14,251.34,250.9,251.04,16209.0
2018-07-18 10:20:00,251.3,251.38,250.85,251.29,7400.0,251.3,251.38,250.85,251.29,7400.0
2018-07-18 10:30:00,251.12,251.75,250.58,250.58,15641.0,251.12,251.75,250.58,250.58,15641.0
2018-07-18 10:40:00,250.69,250.7,249.62,249.62,5500.0,250.69,250.7,249.62,249.62,5500.0
2018-07-18 10:50:00,249.61,249.72,248.9,249.06,10590.0,249.61,249.72,248.9,249.06,10590.0
2018-07-18 11:00:00,249.06,249.41,248.28,249.0,22393.0,249.06,249.41,248.28,249.0,22393.0
2018-07-18 11:10:00,249.03,249.03,248.48,248.93,7750.0,249.03,249.03,248.48,248.93,7750.0
2018-07-18 11:20:00,248.92,249.56,248.51,249.2,28294.0,248.92,249.56,248.51,249.2,28294.0
2018-07-18 11:30:00,249.15,251.36,249.14,251.12,29540.0,249.15,251.36,249.14,251.12,29540.0
2018-07-18 11:40:00,251.16,251.22,249.99,250.11,19322.0,251.16,251.22,249.99,250.11,19322.0
2018-07-18 11:50:00,249.86,250.66,249.86,250.57,12618.0,249.86,250.66,249.86,250.57,12618.0
2018-07-18 12:00:00,250.48,250.92,250.33,250.61,4400.0,250.48,250.92,250.33,250.61,4400.0
2018-07-18 12:10:00,250.52,250.52,249.56,249.56,9576.0,250.52,250.52,249.56,249.56,9576.0
2018-07-18 12:20:00,249.45,250.01,249.45,249.71,15600.0,249.45,250.01,249.45,249.71,15600.0
2018-07-18 12:30:00,249.71,249.9,249.21,249.9,14408.0,249.71,249.9,249.21,249.9,14408.0
2018-07-18 12:40:00,249.84,249.87,249.52,249.55,1800.0,249.84,249.87,249.52,249.55,1800.0
2018-07-18 12:50:00,249.65,249.71,249.22,249.31,9009.0,249.65,249.71,249.22,249.31,9009.0
2018-07-18 13:00:00,249.41,249.49,249.31,249.4,2820.0,249.41,249.49,249.31,249.4,2820.0
2018-07-18 13:10:00,249.35,249.52,249.3,249.48,2449.0,249.35,249.52,249.3,249.48,2449.0
2018-07-18 13:20:00,249.49,249.59,249.2,249.51,7691.0,249.49,249.59,249.2,249.51,7691.0
2018-07-18 13:30:00,249.36,249.61,249.25,249.25,6074.0,249.36,249.61,249.25,249.25,6074.0
2018-07-18 13:40:00,249.25,249.62,249.24,249.31,12820.0,249.25,249.62,249.24,249.31,12820.0
2018-07-18 13:50:00,249.29,249.55,249.25,249.47,10886.0,249.29,249.55,249.25,249.47,10886.0
2018-07-18 14:00:00,249.48,250.18,249.46,250.02,15072.0,249.48,250.18,249.46,250.02,15072.0
2018-07-18 14:10:00,250.11,250.11,249.76,249.86,4960.0,250.11,250.11,249.76,249.86,4960.0
2018-07-18 14:20:00,249.92,250.36,249.8,250.04,20481.0,249.92,250.36,249.8,250.04,20481.0
2018-07-18 14:30:00,250.0,250.08,249.75,249.95,11507.0,250.0,250.08,249.75,249.95,11507.0
2018-07-18 14:40:00,250.04,250.47,249.92,250.31,11022.0,250.04,250.47,249.92,250.31,11022.0
2018-07-18 14:50:00,250.39,250.56,250.3,250.44,9865.0,250.39,250.56,250.3,250.44,9865.0
2018-07-18 15:00:00,250.38,250.69,250.37,250.57,5100.0,250.38,250.69,250.37,250.57,5100.0
2018-07-18 15:10:00,250.51,250.78,250.46,250.78,6995.0,250.51,250.78,250.46,250.78,6995.0
2018-07-18 15:20:00,250.76,251.14,250.67,251.11,15679.0,250.76,251.14,250.67,251.11,15679.0
2018-07-18 15:30:00,251.04,251.11,250.83,251.06,14955.0,251.04,251.11,250.83,251.06,14955.0
2018-07-18 15:40:00,251.08,251.08,250.36,250.36,26345.0,251.08,251.08,250.36,250.36,26345.0
2018-07-18 15:50:00,250.34,250.72,250.25,250.64,65874.0,250.34,250.72,250.25,250.64,65874.0
2018-07-19 09:30:00,250.87,252.2,250.24,251.41,16753.0,250.87,252.2,250.24,251.41,16753.0
2018-07-19 09:40:00,251.7,252.74,251.44,252.73,8766.0,251.7,252.74,251.44,252.73,8766.0
2018-07-19 09:50:00,252.62,252.88,252.04,252.39,6700.0,252.62,252.88,252.04,252.39,6700.0
2018-07-19 10:00:00,252.73,254.44,252.73,254.05,17263.0,252.73,254.44,252.73,254.05,17263.0
2018-07-19 10:10:00,254.11,255.66,254.0,255.14,18900.0,254.11,255.66,254.0,255.14,18900.0
2018-07-19 10:20:00,255.11,255.22,254.37,254.71,16661.0,255.11,255.22,254.37,254.71,16661.0
2018-07-19 10:30:00,254.71,256.12,254.71,254.96,21192.0,254.71,256.12,254.71,254.96,21192.0
2018-07-19 10:40:00,254.97,255.28,254.49,254.73,10725.0,254.97,255.28,254.49,254.73,10725.0
2018-07-19 10:50:00,254.76,255.15,254.39,254.73,20820.0,254.76,255.15,254.39,254.73,20820.0
2018-07-19 11:00:00,254.88,255.27,254.87,255.07,11300.0,254.88,255.27,254.87,255.07,11300.0
2018-07-19 11:10:00,255.07,255.14,254.78,255.08,7235.0,255.07,255.14,254.78,255.08,7235.0
2018-07-19 11:20:00,255.12,255.12,254.36,254.71,10200.0,255.12,255.12,254.36,254.71,10200.0
2018-07-19 11:30:00,254.8,255.27,254.71,255.02,23397.0,254.8,255.27,254.71,255.02,23397.0
2018-07-19 11:40:00,255.07,256.65,254.61,256.51,52261.0,255.07,256.65,254.61,256.51,52261.0
2018-07-19 11:50:00,256.8,256.8,256.2,256.53,6390.0,256.8,256.8,256.2,256.53,6390.0
2018-07-19 12:00:00,256.65,256.65,256.31,256.41,2803.0,256.65,256.65,256.31,256.41,2803.0
2018-07-19 12:10:00,256.3,256.83,256.24,256.61,7834.0,256.3,256.83,256.24,256.61,7834.0
2018-07-19 12:20:00,256.49,257.1,256.28,257.01,10252.0,256.49,257.1,256.28,257.01,10252.0
2018-07-19 12:30:00,257.07,257.61,256.99,257.39,8879.0,257.07,257.61,256.99,257.39,8879.0
2018-07-19 12:40:00,257.41,257.66,257.17,257.49,9200.0,257.41,257.66,257.17,257.49,9200.0
2018-07-19 12:50:00,257.49,257.63,257.33,257.48,5725.0,257.49,257.63,257.33,257.48,5725.0
2018-07-19 13:00:00,257.6,257.87,257.41,257.43,9498.0,257.6,257.87,257.41,257.43,9498.0
2018-07-19 13:10:00,257.38,257.72,257.22,257.55,9543.0,257.38,257.72,257.22,257.55,9543.0
2018-07-19 13:20:00,257.59,258.39,257.56,258.39,7665.0,257.59,258.39,257.56,258.39,7665.0
2018-07-19 13:30:00,258.39,258.39,257.74,258.37,10900.0,258.39,258.39,257.74,258.37,10900.0
2018-07-19 13:40:00,258.37,258.53,258.09,258.5,8718.0,258.37,258.53,258.09,258.5,8718.0
2018-07-19 13:50:00,258.49,258.5,258.1,258.31,6100.0,258.49,258.5,258.1,258.31,6100.0
2018-07-19 14:00:00,258.42,258.56,258.3,258.54,7735.0,258.42,258.56,258.3,258.54,7735.0
2018-07-19 14:10:00,258.53,258.7,258.34,258.61,5216.0,258.53,258.7,258.34,258.61,5216.0
2018-07-19 14:20:00,258.61,258.68,258.23,258.48,10695.0,258.61,258.68,258.23,258.48,10695.0
2018-07-19 14:30:00,258.49,258.54,258.3,258.34,5788.0,258.49,258.54,258.3,258.34,5788.0
2018-07-19 14:40:00,258.32,258.39,257.23,257.27,12008.0,258.32,258.39,257.23,257.27,12008.0
2018-07-19 14:50:00,257.18,257.95,256.94,257.82,17307.0,257.18,257.95,256.94,257.82,17307.0
2018-07-19 15:00:00,257.85,257.94,257.4,257.57,11700.0,257.85,257.94,257.4,257.57,11700.0
2018-07-19 15:10:00,257.38,257.38,256.78,256.82,15711.0,257.38,257.38,256.78,256.82,15711.0
2018-07-19 15:20:00,256.8,257.06,256.14,257.02,25209.0,256.8,257.06,256.14,257.02,25209.0
2018-07-19 15:30:00,256.95,258.04,256.85,257.79,20248.0,256.95,258.04,256.85,257.79,20248.0
2018-07-19 15:40:00,257.79,258.22,257.71,258.0,15621.0,257.79,258.22,257.71,258.0,15621.0
2018-07-19 15:50:00,258.09,258.24,256.93,257.39,86535.0,258.09,258.24,256.93,257.39,86535.0
2018-07-20 09:30:00,256.74,257.83,254.46,256.14,27365.0,256.74,257.83,254.46,256.14,27365.0
2018-07-20 09:40:00,256.31,256.75,255.3,256.45,11261.0,256.31,256.75,255.3,256.45,11261.0
2018-07-20 09:50:00,256.26,256.6,254.08,254.61,20335.0,256.26,256.6,254.08,254.61,20335.0
2018-07-20 10:00:00,254.86,259.0,254.63,258.44,66116.0,254.86,259.0,254.63,258.44,66116.0
2018-07-20 10:10:00,258.48,259.3,256.44,256.96,63446.0,258.48,259.3,256.44,256.96,63446.0
2018-07-20 10:20:00,256.95,256.97,254.99,255.29,18755.0,256.95,256.97,254.99,255.29,18755.0
2018-07-20 10:30:00,255.4,255.4,254.84,255.02,5115.0,255.4,255.4,254.84,255.02,5115.0
2018-07-20 10:40:00,254.84,255.09,254.33,254.8,11153.0,254.84,255.09,254.33,254.8,11153.0
2018-07-20 10:50:00,254.74,255.42,254.74,255.42,7800.0,254.74,255.42,254.74,255.42,7800.0
2018-07-20 11:00:00,255.51,255.52,254.78,254.81,4548.0,255.51,255.52,254.78,254.81,4548.0
2018-07-20 11:10:00,254.71,255.79,254.7,255.52,8243.0,254.71,255.79,254.7,255.52,8243.0
2018-07-20 11:20:00,255.59,255.75,255.36,255.62,3200.0,255.59,255.75,255.36,255.62,3200.0
2018-07-20 11:30:00,255.62,255.73,255.45,255.58,3600.0,255.62,255.73,255.45,255.58,3600.0
2018-07-20 11:40:00,255.47,255.74,255.47,255.6,1300.0,255.47,255.74,255.47,255.6,1300.0
2018-07-20 11:50:00,255.42,255.49,254.85,255.31,5978.0,255.42,255.49,254.85,255.31,5978.0
2018-07-20 12:00:00,255.25,255.52,255.25,255.32,1211.0,255.25,255.52,255.25,255.32,1211.0
2018-07-20 12:10:00,255.49,255.49,254.9,255.12,3112.0,255.49,255.49,254.9,255.12,3112.0
2018-07-20 12:20:00,255.12,255.22,254.69,254.82,2900.0,255.12,255.22,254.69,254.82,2900.0
2018-07-20 12:30:00,254.76,255.31,254.75,255.3,5512.0,254.76,255.31,254.75,255.3,5512.0
2018-07-20 12:40:00,255.31,255.46,255.15,255.18,3129.0,255.31,255.46,255.15,255.18,3129.0
2018-07-20 12:50:00,255.09,255.34,254.93,255.33,4013.0,255.09,255.34,254.93,255.33,4013.0
2018-07-20 13:00:00,255.33,255.64,255.33,255.57,4880.0,255.33,255.64,255.33,255.57,4880.0
2018-07-20 13:10:00,255.59,255.61,255.52,255.57,1400.0,255.59,255.61,255.52,255.57,1400.0
2018-07-20 13:20:00,255.44,255.47,255.08,255.18,3691.0,255.44,255.47,255.08,255.18,3691.0
2018-07-20 13:30:00,255.11,255.16,254.65,254.66,1959.0,255.11,255.16,254.65,254.66,1959.0
2018-07-20 13:40:00,254.58,254.64,254.06,254.27,9592.0,254.58,254.64,254.06,254.27,9592.0
2018-07-20 13:50:00,254.4,254.59,254.3,254.45,2300.0,254.4,254.59,254.3,254.45,2300.0
2018-07-20 14:00:00,254.4,254.59,254.33,254.4,3913.0,254.4,254.59,254.33,254.4,3913.0
2018-07-20 14:10:00,254.47,254.54,254.25,254.45,4812.0,254.47,254.54,254.25,254.45,4812.0
2018-07-20 14:20:00,254.46,254.51,254.0,254.27,2944.0,254.46,254.51,254.0,254.27,2944.0
2018-07-20 14:30:00,254.09,254.24,253.46,254.12,9647.0,254.09,254.24,253.46,254.12,9647.0
2018-07-20 14:40:00,254.13,254.49,253.96,254.41,3619.0,254.13,254.49,253.96,254.41,3619.0
2018-07-20 14:50:00,254.34,254.64,254.24,254.5,29636.0,254.34,254.64,254.24,254.5,29636.0
2018-07-20 15:00:00,254.43,254.91,254.43,254.91,8532.0,254.43,254.91,254.43,254.91,8532.0
2018-07-20 15:10:00,254.92,255.13,254.83,254.97,4555.0,254.92,255.13,254.83,254.97,4555.0
2018-07-20 15:20:00,254.95,254.97,254.53,254.55,4337.0,254.95,254.97,254.53,254.55,4337.0
2018-07-20 15:30:00,254.62,254.84,254.62,254.83,4398.0,254.62,254.84,254.62,254.83,4398.0
2018-07-20 15:40:00,254.81,254.89,254.29,254.3,12945.0,254.81,254.89,254.29,254.3,12945.0
2018-07-20 15:50:00,254.26,254.68,254.11,254.52,42286.0,254.26,254.68,254.11,254.52,42286.0
2018-07-23 09:30:00,254.51,255.18,253.26,254.52,9472.0,254.51,255.18,253.26,254.52,9472.0
2018-07-23 09:40:00,254.61,255.41,254.49,255.22,4400.0,254.61,255.41,254.49,255.22,4400.0
2018-07-23 09:50:00,255.41,256.92,255.16,256.06,18302.0,255.41,256.92,255.16,256.06,18302.0
2018-07-23 10:00:00,255.9,256.35,255.1,255.27,28183.0,255.9,256.35,255.1,255.27,28183.0
2018-07-23 10:10:00,255.43,255.82,255.29,255.66,4300.0,255.43,255.82,255.29,255.66,4300.0
2018-07-23 10:20:00,255.67,255.67,254.73,254.87,6483.0,255.67,255.67,254.73,254.87,6483.0
2018-07-23 10:30:00,254.61,254.61,253.39,253.44,6000.0,254.61,254.61,253.39,253.44,6000.0
2018-07-23 10:40:00,253.44,253.91,252.93,253.43,12791.0,253.44,253.91,252.93,253.43,12791.0
2018-07-23 10:50:00,253.33,254.63,253.29,254.45,13400.0,253.33,254.63,253.29,254.45,13400.0
2018-07-23 11:00:00,254.37,254.64,253.8,254.64,19080.0,254.37,254.64,253.8,254.64,19080.0
2018-07-23 11:10:00,254.69,255.91,254.69,255.83,6081.0,254.69,255.91,254.69,255.83,6081.0
2018-07-23 11:20:00,255.75,256.33,255.54,256.09,3500.0,255.75,256.33,255.54,256.09,3500.0
2018-07-23 11:30:00,256.28,256.55,255.66,256.55,3401.0,256.28,256.55,255.66,256.55,3401.0
2018-07-23 11:40:00,256.55,257.0,256.08,256.11,4700.0,256.55,257.0,256.08,256.11,4700.0
2018-07-23 11:50:00,256.32,257.21,256.32,256.93,3600.0,256.32,257.21,256.32,256.93,3600.0
2018-07-23 12:00:00,257.07,257.32,256.93,257.15,10662.0,257.07,257.32,256.93,257.15,10662.0
2018-07-23 12:10:00,257.17,257.37,256.93,256.95,5596.0,257.17,257.37,256.93,256.95,5596.0
2018-07-23 12:20:00,257.0,257.35,256.83,257.35,18479.0,257.0,257.35,256.83,257.35,18479.0
2018-07-23 12:30:00,257.24,257.4,257.12,257.25,12150.0,257.24,257.4,257.12,257.25,12150.0
2018-07-23 12:40:00,257.2,257.34,256.72,256.72,3555.0,257.2,257.34,256.72,256.72,3555.0
2018-07-23 12:50:00,256.72,257.3,256.68,257.01,2900.0,256.72,257.3,256.68,257.01,2900.0
2018-07-23 13:00:00,257.04,257.1,256.61,256.61,22217.0,257.04,257.1,256.61,256.61,22217.0
2018-07-23 13:10:00,256.6,256.74,256.42,256.74,6559.0,256.6,256.74,256.42,256.74,6559.0
2018-07-23 13:20:00,256.61,256.94,256.5,256.94,10460.0,256.61,256.94,256.5,256.94,10460.0
2018-07-23 13:30:00,256.97,257.44,256.84,257.44,2000.0,256.97,257.44,256.84,257.44,2000.0
2018-07-23 13:40:00,257.27,257.47,257.03,257.03,4359.0,257.27,257.47,257.03,257.03,4359.0
2018-07-23 13:50:00,256.92,256.92,256.72,256.81,1140.0,256.92,256.92,256.72,256.81,1140.0
2018-07-23 14:00:00,256.75,256.75,256.36,256.45,4500.0,256.75,256.75,256.36,256.45,4500.0
2018-07-23 14:10:00,256.3,256.3,255.65,255.65,1750.0,256.3,256.3,255.65,255.65,1750.0
2018-07-23 14:20:00,255.48,255.74,254.92,254.92,4627.0,255.48,255.74,254.92,254.92,4627.0
2018-07-23 14:30:00,254.89,255.13,254.8,255.13,6032.0,254.89,255.13,254.8,255.13,6032.0
2018-07-23 14:40:00,255.07,255.16,254.65,254.9,3481.0,255.07,255.16,254.65,254.9,3481.0
2018-07-23 14:50:00,255.12,255.4,255.07,255.07,2700.0,255.12,255.4,255.07,255.07,2700.0
2018-07-23 15:00:00,255.07,255.07,254.77,254.9,3175.0,255.07,255.07,254.77,254.9,3175.0
2018-07-23 15:10:00,254.98,254.99,254.62,254.62,1700.0,254.98,254.99,254.62,254.62,1700.0
2018-07-23 15:20:00,254.56,255.17,254.56,254.98,7452.0,254.56,255.17,254.56,254.98,7452.0
2018-07-23 15:30:00,254.96,254.96,254.44,254.54,5999.0,254.96,254.96,254.44,254.54,5999.0
2018-07-23 15:40:00,254.63,254.96,254.52,254.94,12967.0,254.63,254.96,254.52,254.94,12967.0
2018-07-23 15:50:00,255.03,255.46,254.98,255.09,22576.0,255.03,255.46,254.98,255.09,22576.0
2018-07-24 09:30:00,255.29,255.53,253.27,254.05,15254.0,255.29,255.53,253.27,254.05,15254.0
2018-07-24 09:40:00,253.72,254.04,253.29,253.29,4050.0,253.72,254.04,253.29,253.29,4050.0
2018-07-24 09:50:00,253.41,253.44,251.17,251.71,11675.0,253.41,253.44,251.17,251.71,11675.0
2018-07-24 10:00:00,251.57,252.01,251.11,251.4,11372.0,251.57,252.01,251.11,251.4,11372.0
2018-07-24 10:10:00,251.36,251.61,250.68,250.78,13029.0,251.36,251.61,250.68,250.78,13029.0
2018-07-24 10:20:00,250.77,250.8,249.25,249.74,22082.0,250.77,250.8,249.25,249.74,22082.0
2018-07-24 10:30:00,249.59,250.23,249.0,249.54,23522.0,249.59,250.23,249.0,249.54,23522.0
2018-07-24 10:40:00,249.88,250.26,249.29,249.71,16235.0,249.88,250.26,249.29,249.71,16235.0
2018-07-24 10:50:00,249.72,249.8,245.76,246.55,53282.0,249.72,249.8,245.76,246.55,53282.0
2018-07-24 11:00:00,246.84,247.49,246.59,247.2,23528.0,246.84,247.49,246.59,247.2,23528.0
2018-07-24 11:10:00,247.17,247.32,246.66,247.11,35867.0,247.17,247.32,246.66,247.11,35867.0
2018-07-24 11:20:00,247.13,248.96,247.12,248.82,14523.0,247.13,248.96,247.12,248.82,14523.0
2018-07-24 11:30:00,248.91,250.25,248.85,249.9,11644.0,248.91,250.25,248.85,249.9,11644.0
2018-07-24 11:40:00,250.12,250.78,250.11,250.78,15940.0,250.12,250.78,250.11,250.78,15940.0
2018-07-24 11:50:00,250.71,250.71,249.85,249.85,4707.0,250.71,250.71,249.85,249.85,4707.0
2018-07-24 12:00:00,249.9,250.62,249.8,250.47,6969.0,249.9,250.62,249.8,250.47,6969.0
2018-07-24 12:10:00,250.54,250.54,249.83,249.93,3150.0,250.54,250.54,249.83,249.93,3150.0
2018-07-24 12:20:00,249.83,249.88,249.25,249.66,6265.0,249.83,249.88,249.25,249.66,6265.0
2018-07-24 12:30:00,249.63,249.63,248.95,249.08,3601.0,249.63,249.63,248.95,249.08,3601.0
2018-07-24 12:40:00,248.98,249.01,248.56,248.56,5371.0,248.98,249.01,248.56,248.56,5371.0
2018-07-24 12:50:00,248.59,248.59,248.2,248.49,4720.0,248.59,248.59,248.2,248.49,4720.0
2018-07-24 13:00:00,248.46,248.6,248.25,248.47,5456.0,248.46,248.6,248.25,248.47,5456.0
2018-07-24 13:10:00,248.51,248.58,247.99,248.04,9300.0,248.51,248.58,247.99,248.04,9300.0
2018-07-24 13:20:00,248.1,248.23,247.65,247.66,5626.0,248.1,248.23,247.65,247.66,5626.0
2018-07-24 13:30:00,247.67,247.74,247.04,247.74,17417.0,247.67,247.74,247.04,247.74,17417.0
2018-07-24 13:40:00,247.74,248.83,247.74,248.83,3140.0,247.74,248.83,247.74,248.83,3140.0
2018-07-24 13:50:00,248.76,249.7,248.64,249.65,10091.0,248.76,249.7,248.64,249.65,10091.0
2018-07-24 14:00:00,249.6,249.66,248.68,248.96,12701.0,249.6,249.66,248.68,248.96,12701.0
2018-07-24 14:10:00,249.0,249.07,248.54,248.87,10051.0,249.0,249.07,248.54,248.87,10051.0
2018-07-24 14:20:00,248.97,248.99,248.48,248.77,3415.0,248.97,248.99,248.48,248.77,3415.0
2018-07-24 14:30:00,248.69,249.0,248.13,248.13,7867.0,248.69,249.0,248.13,248.13,7867.0
2018-07-24 14:40:00,248.24,248.82,248.24,248.82,8121.0,248.24,248.82,248.24,248.82,8121.0
2018-07-24 14:50:00,248.72,248.75,248.27,248.45,25092.0,248.72,248.75,248.27,248.45,25092.0
2018-07-24 15:00:00,248.33,249.09,248.25,249.05,7604.0,248.33,249.09,248.25,249.05,7604.0
2018-07-24 15:10:00,249.07,249.5,248.99,249.44,7140.0,249.07,249.5,248.99,249.44,7140.0
2018-07-24 15:20:00,249.36,249.4,249.23,249.4,5996.0,249.36,249.4,249.23,249.4,5996.0
2018-07-24 15:30:00,249.43,249.57,248.66,248.68,29332.0,249.43,249.57,248.66,248.68,29332.0
2018-07-24 15:40:00,248.69,249.13,248.53,249.13,11399.0,248.69,249.13,248.53,249.13,11399.0
2018-07-24 15:50:00,249.23,249.62,249.11,249.24,44515.0,249.23,249.62,249.11,249.24,44515.0
2018-07-25 09:30:00,249.24,251.2,249.24,250.9,15296.0,249.24,251.2,249.24,250.9,15296.0
2018-07-25 09:40:00,251.0,252.49,250.9,252.49,13254.0,251.0,252.49,250.9,252.49,13254.0
2018-07-25 09:50:00,252.71,252.71,251.74,251.74,7841.0,252.71,252.71,251.74,251.74,7841.0
2018-07-25 10:00:00,251.74,251.74,250.37,250.37,12663.0,251.74,251.74,250.37,250.37,12663.0
2018-07-25 10:10:00,250.27,250.73,250.05,250.06,21115.0,250.27,250.73,250.05,250.06,21115.0
2018-07-25 10:20:00,249.94,249.94,248.55,249.0,21958.0,249.94,249.94,248.55,249.0,21958.0
2018-07-25 10:30:00,248.98,249.92,248.98,249.53,6423.0,248.98,249.92,248.98,249.53,6423.0
2018-07-25 10:40:00,249.82,249.97,249.16,249.24,14628.0,249.82,249.97,249.16,249.24,14628.0
2018-07-25 10:50:00,249.22,249.22,248.28,248.55,22497.0,249.22,249.22,248.28,248.55,22497.0
2018-07-25 11:00:00,248.49,248.56,248.02,248.52,4370.0,248.49,248.56,248.02,248.52,4370.0
2018-07-25 11:10:00,248.64,248.73,248.0,248.45,9111.0,248.64,248.73,248.0,248.45,9111.0
2018-07-25 11:20:00,248.44,248.72,248.44,248.54,4700.0,248.44,248.72,248.44,248.54,4700.0
2018-07-25 11:30:00,248.57,248.67,248.23,248.53,33000.0,248.57,248.67,248.23,248.53,33000.0
2018-07-25 11:40:00,248.67,249.18,248.67,249.01,6400.0,248.67,249.18,248.67,249.01,6400.0
2018-07-25 11:50:00,249.01,249.2,248.87,249.11,10863.0,249.01,249.2,248.87,249.11,10863.0
2018-07-25 12:00:00,249.15,249.34,248.98,249.05,18130.0,249.15,249.34,248.98,249.05,18130.0
2018-07-25 12:10:00,249.1,249.1,248.83,248.83,4100.0,249.1,249.1,248.83,248.83,4100.0
2018-07-25 12:20:00,248.94,249.05,248.86,248.97,5300.0,248.94,249.05,248.86,248.97,5300.0
2018-07-25 12:30:00,248.94,248.98,248.68,248.8,9437.0,248.94,248.98,248.68,248.8,9437.0
2018-07-25 12:40:00,248.86,248.97,248.69,248.9,9791.0,248.86,248.97,248.69,248.9,9791.0
2018-07-25 12:50:00,248.9,249.22,248.9,249.02,5801.0,248.9,249.22,248.9,249.02,5801.0
2018-07-25 13:00:00,249.01,249.11,248.85,249.09,6609.0,249.01,249.11,248.85,249.09,6609.0
2018-07-25 13:10:00,249.09,249.18,248.82,248.83,10563.0,249.09,249.18,248.82,248.83,10563.0
2018-07-25 13:20:00,248.73,248.85,248.65,248.72,5034.0,248.73,248.85,248.65,248.72,5034.0
2018-07-25 13:30:00,248.61,248.61,248.11,248.27,7921.0,248.61,248.61,248.11,248.27,7921.0
2018-07-25 13:40:00,248.29,248.4,248.09,248.2,19633.0,248.29,248.4,248.09,248.2,19633.0
2018-07-25 13:50:00,248.21,248.28,248.07,248.22,3400.0,248.21,248.28,248.07,248.22,3400.0
2018-07-25 14:00:00,248.17,248.77,248.17,248.76,4020.0,248.17,248.77,248.17,248.76,4020.0
2018-07-25 14:10:00,248.71,249.71,248.62,249.71,5284.0,248.71,249.71,248.62,249.71,5284.0
2018-07-25 14:20:00,249.61,249.86,249.38,249.51,8367.0,249.61,249.86,249.38,249.51,8367.0
2018-07-25 14:30:00,249.58,249.75,249.48,249.57,12248.0,249.58,249.75,249.48,249.57,12248.0
2018-07-25 14:40:00,249.56,249.82,249.41,249.66,13415.0,249.56,249.82,249.41,249.66,13415.0
2018-07-25 14:50:00,249.66,249.77,249.54,249.67,10350.0,249.66,249.77,249.54,249.67,10350.0
2018-07-25 15:00:00,249.71,249.89,249.58,249.89,6891.0,249.71,249.89,249.58,249.89,6891.0
2018-07-25 15:10:00,249.89,250.72,249.84,250.66,8915.0,249.89,250.72,249.84,250.66,8915.0
2018-07-25 15:20:00,250.73,250.94,250.37,250.5,7394.0,250.73,250.94,250.37,250.5,7394.0
2018-07-25 15:30:00,250.55,251.63,250.39,251.5,16300.0,250.55,251.63,250.39,251.5,16300.0
2018-07-25 15:40:00,251.62,253.65,251.6,253.65,43528.0,251.62,253.65,251.6,253.65,43528.0
2018-07-25 15:50:00,253.78,254.1,252.63,253.4,89099.0,253.78,254.1,252.63,253.4,89099.0
2018-07-26 09:30:00,254.03,255.44,253.4,255.44,14080.0,254.03,255.44,253.4,255.44,14080.0
2018-07-26 09:40:00,256.02,257.41,255.5,256.59,12201.0,256.02,257.41,255.5,256.59,12201.0
2018-07-26 09:50:00,255.95,256.62,255.57,256.01,6668.0,255.95,256.62,255.57,256.01,6668.0
2018-07-26 10:00:00,255.86,256.32,254.47,254.78,8520.0,255.86,256.32,254.47,254.78,8520.0
2018-07-26 10:10:00,254.55,254.55,253.7,254.41,5200.0,254.55,254.55,253.7,254.41,5200.0
2018-07-26 10:20:00,254.25,254.5,253.86,254.15,7833.0,254.25,254.5,253.86,254.15,7833.0
2018-07-26 10:30:00,254.05,255.14,254.05,255.13,7413.0,254.05,255.14,254.05,255.13,7413.0
2018-07-26 10:40:00,255.22,255.36,254.9,255.2,3419.0,255.22,255.36,254.9,255.2,3419.0
2018-07-26 10:50:00,255.29,255.61,255.1,255.45,4463.0,255.29,255.61,255.1,255.45,4463.0
2018-07-26 11:00:00,255.38,255.42,254.4,255.24,10615.0,255.38,255.42,254.4,255.24,10615.0
2018-07-26 11:10:00,255.11,255.11,253.94,254.14,5784.0,255.11,255.11,253.94,254.14,5784.0
2018-07-26 11:20:00,254.02,254.23,253.57,253.77,5917.0,254.02,254.23,253.57,253.77,5917.0
2018-07-26 11:30:00,253.77,254.34,253.77,254.09,4308.0,253.77,254.34,253.77,254.09,4308.0
2018-07-26 11:40:00,253.97,254.17,253.75,253.85,7052.0,253.97,254.17,253.75,253.85,7052.0
2018-07-26 11:50:00,253.84,254.53,253.84,254.07,6118.0,253.84,254.53,253.84,254.07,6118.0
2018-07-26 12:00:00,254.08,254.39,253.7,253.7,5800.0,254.08,254.39,253.7,253.7,5800.0
2018-07-26 12:10:00,253.57,253.74,253.29,253.29,2301.0,253.57,253.74,253.29,253.29,2301.0
2018-07-26 12:20:00,253.29,253.98,253.28,253.87,3066.0,253.29,253.98,253.28,253.87,3066.0
2018-07-26 12:30:00,253.9,254.24,253.64,254.24,3968.0,253.9,254.24,253.64,254.24,3968.0
2018-07-26 12:40:00,254.12,254.51,253.84,253.92,3900.0,254.12,254.51,253.84,253.92,3900.0
2018-07-26 12:50:00,253.75,253.78,253.4,253.57,2700.0,253.75,253.78,253.4,253.57,2700.0
2018-07-26 13:00:00,253.4,253.81,253.31,253.81,2600.0,253.4,253.81,253.31,253.81,2600.0
2018-07-26 13:10:00,253.73,253.84,253.26,253.79,5350.0,253.73,253.84,253.26,253.79,5350.0
2018-07-26 13:20:00,253.85,254.09,253.77,253.86,2271.0,253.85,254.09,253.77,253.86,2271.0
2018-07-26 13:30:00,253.86,254.06,253.42,253.42,7054.0,253.86,254.06,253.42,253.42,7054.0
2018-07-26 13:40:00,253.33,253.45,253.23,253.33,3169.0,253.33,253.45,253.23,253.33,3169.0
2018-07-26 13:50:00,253.28,253.28,252.73,253.01,5274.0,253.28,253.28,252.73,253.01,5274.0
2018-07-26 14:00:00,252.85,253.13,252.74,252.76,4180.0,252.85,253.13,252.74,252.76,4180.0
2018-07-26 14:10:00,252.73,253.05,252.68,252.81,3044.0,252.73,253.05,252.68,252.81,3044.0
2018-07-26 14:20:00,252.8,252.85,252.39,252.79,18928.0,252.8,252.85,252.39,252.79,18928.0
2018-07-26 14:30:00,252.81,253.62,252.8,253.35,7300.0,252.81,253.62,252.8,253.35,7300.0
2018-07-26 14:40:00,253.35,253.35,252.78,252.78,6797.0,253.35,253.35,252.78,252.78,6797.0
2018-07-26 14:50:00,252.78,252.8,252.48,252.48,6118.0,252.78,252.8,252.48,252.48,6118.0
2018-07-26 15:00:00,252.51,252.54,252.15,252.15,6832.0,252.51,252.54,252.15,252.15,6832.0
2018-07-26 15:10:00,252.15,252.35,252.01,252.22,7737.0,252.15,252.35,252.01,252.22,7737.0
2018-07-26 15:20:00,252.08,252.17,251.84,251.88,6038.0,252.08,252.17,251.84,251.88,6038.0
2018-07-26 15:30:00,251.84,252.09,251.7,251.86,10700.0,251.84,252.09,251.7,251.86,10700.0
2018-07-26 15:40:00,251.85,251.88,251.17,251.17,17124.0,251.85,251.88,251.17,251.17,17124.0
2018-07-26 15:50:00,251.17,252.1,251.17,251.88,25948.0,251.17,252.1,251.17,251.88,25948.0
2018-07-27 09:30:00,251.39,253.81,251.39,252.83,15380.0,251.39,253.81,251.39,252.83,15380.0
2018-07-27 09:40:00,252.5,252.51,251.36,251.6,8763.0,252.5,252.51,251.36,251.6,8763.0
2018-07-27 09:50:00,251.85,252.6,250.98,252.6,16127.0,251.85,252.6,250.98,252.6,16127.0
2018-07-27 10:00:00,252.8,252.81,252.17,252.18,3423.0,252.8,252.81,252.17,252.18,3423.0
2018-07-27 10:10:00,252.18,252.24,250.98,251.03,2829.0,252.18,252.24,250.98,251.03,2829.0
2018-07-27 10:20:00,251.15,251.62,250.62,251.62,8319.0,251.15,251.62,250.62,251.62,8319.0
2018-07-27 10:30:00,251.5,252.37,251.49,251.89,3401.0,251.5,252.37,251.49,251.89,3401.0
2018-07-27 10:40:00,251.61,251.61,250.84,250.84,3853.0,251.61,251.61,250.84,250.84,3853.0
2018-07-27 10:50:00,250.93,251.48,250.86,251.0,7729.0,250.93,251.48,250.86,251.0,7729.0
2018-07-27 11:00:00,251.08,251.2,250.61,251.07,5426.0,251.08,251.2,250.61,251.07,5426.0
2018-07-27 11:10:00,251.22,251.54,250.95,250.95,3619.0,251.22,251.54,250.95,250.95,3619.0
2018-07-27 11:20:00,251.06,251.46,250.93,250.93,2752.0,251.06,251.46,250.93,250.93,2752.0
2018-07-27 11:30:00,251.14,251.74,251.05,251.64,3110.0,251.14,251.74,251.05,251.64,3110.0
2018-07-27 11:40:00,251.69,251.69,250.92,250.92,5200.0,251.69,251.69,250.92,250.92,5200.0
2018-07-27 11:50:00,250.98,251.23,250.79,250.87,6300.0,250.98,251.23,250.79,250.87,6300.0
2018-07-27 12:00:00,250.98,251.29,250.64,251.29,19420.0,250.98,251.29,250.64,251.29,19420.0
2018-07-27 12:10:00,251.29,251.94,251.29,251.82,3848.0,251.29,251.94,251.29,251.82,3848.0
2018-07-27 12:20:00,251.83,251.83,251.06,251.41,2810.0,251.83,251.83,251.06,251.41,2810.0
2018-07-27 12:30:00,251.26,251.26,251.0,251.0,3300.0,251.26,251.26,251.0,251.0,3300.0
2018-07-27 12:40:00,251.1,251.33,251.0,251.11,3627.0,251.1,251.33,251.0,251.11,3627.0
2018-07-27 12:50:00,251.0,251.36,251.0,251.13,3100.0,251.0,251.36,251.0,251.13,3100.0
2018-07-27 13:00:00,251.0,251.13,250.55,250.97,5710.0,251.0,251.13,250.55,250.97,5710.0
2018-07-27 13:10:00,251.0,251.09,250.6,250.7,6786.0,251.0,251.09,250.6,250.7,6786.0
2018-07-27 13:20:00,250.71,250.88,250.41,250.69,4100.0,250.71,250.88,250.41,250.69,4100.0
2018-07-27 13:30:00,250.83,250.83,250.29,250.34,5813.0,250.83,250.83,250.29,250.34,5813.0
2018-07-27 13:40:00,250.56,250.69,250.25,250.67,6693.0,250.56,250.69,250.25,250.67,6693.0
2018-07-27 13:50:00,250.64,250.68,250.32,250.41,3300.0,250.64,250.68,250.32,250.41,3300.0
2018-07-27 14:00:00,250.38,250.46,250.28,250.33,10900.0,250.38,250.46,250.28,250.33,10900.0
2018-07-27 14:10:00,250.3,250.54,250.05,250.05,4945.0,250.3,250.54,250.05,250.05,4945.0
2018-07-27 14:20:00,250.05,250.05,249.49,249.54,2849.0,250.05,250.05,249.49,249.54,2849.0
2018-07-27 14:30:00,249.43,249.47,249.14,249.14,5184.0,249.43,249.47,249.14,249.14,5184.0
2018-07-27 14:40:00,249.3,249.61,249.29,249.44,3515.0,249.3,249.61,249.29,249.44,3515.0
2018-07-27 14:50:00,249.36,249.38,248.66,249.22,19570.0,249.36,249.38,248.66,249.22,19570.0
2018-07-27 15:00:00,249.33,249.88,249.25,249.67,3302.0,249.33,249.88,249.25,249.67,3302.0
2018-07-27 15:10:00,249.65,249.91,249.59,249.91,8124.0,249.65,249.91,249.59,249.91,8124.0
2018-07-27 15:20:00,249.91,250.15,249.81,249.96,6898.0,249.91,250.15,249.81,249.96,6898.0
2018-07-27 15:30:00,249.96,250.42,249.96,250.11,11702.0,249.96,250.42,249.96,250.11,11702.0
2018-07-27 15:40:00,250.06,250.12,249.84,249.93,22628.0,250.06,250.12,249.84,249.93,22628.0
2018-07-27 15:50:00,249.58,250.07,249.55,250.0,40762.0,249.58,250.07,249.55,250.0,40762.0
2018-07-30 09:30:00,247.89,249.27,246.13,246.18,33750.0,247.89,249.27,246.13,246.18,33750.0
2018-07-30 09:40:00,246.24,246.43,245.64,245.97,21015.0,246.24,246.43,245.64,245.97,21015.0
2018-07-30 09:50:00,245.94,247.51,245.94,246.65,24389.0,245.94,247.51,245.94,246.65,24389.0
2018-07-30 10:00:00,246.47,246.6,245.67,245.76,15628.0,246.47,246.6,245.67,245.76,15628.0
2018-07-30 10:10:00,245.67,245.85,244.1,244.42,25422.0,245.67,245.85,244.1,244.42,25422.0
2018-07-30 10:20:00,244.36,245.31,244.3,245.13,13858.0,244.36,245.31,244.3,245.13,13858.0
2018-07-30 10:30:00,245.49,246.21,245.49,245.71,13398.0,245.49,246.21,245.49,245.71,13398.0
2018-07-30 10:40:00,245.86,245.86,244.74,244.94,9486.0,245.86,245.86,244.74,244.94,9486.0
2018-07-30 10:50:00,245.02,245.1,244.18,244.5,9958.0,245.02,245.1,244.18,244.5,9958.0
2018-07-30 11:00:00,244.49,244.49,244.0,244.18,19203.0,244.49,244.49,244.0,244.18,19203.0
2018-07-30 11:10:00,244.27,244.27,243.43,244.11,11965.0,244.27,244.27,243.43,244.11,11965.0
2018-07-30 11:20:00,244.14,244.87,244.14,244.65,4195.0,244.14,244.87,244.14,244.65,4195.0
2018-07-30 11:30:00,244.59,244.69,244.12,244.14,3211.0,244.59,244.69,244.12,244.14,3211.0
2018-07-30 11:40:00,244.16,244.29,243.88,243.94,6285.0,244.16,244.29,243.88,243.94,6285.0
2018-07-30 11:50:00,244.13,244.16,243.44,243.44,6729.0,244.13,244.16,243.44,243.44,6729.0
2018-07-30 12:00:00,243.47,243.47,243.16,243.26,3200.0,243.47,243.47,243.16,243.26,3200.0
2018-07-30 12:10:00,243.34,243.46,243.08,243.42,10033.0,243.34,243.46,243.08,243.42,10033.0
2018-07-30 12:20:00,243.32,243.61,243.07,243.15,6519.0,243.32,243.61,243.07,243.15,6519.0
2018-07-30 12:30:00,243.09,243.18,242.77,242.92,4217.0,243.09,243.18,242.77,242.92,4217.0
2018-07-30 12:40:00,242.82,242.82,242.33,242.33,4795.0,242.82,242.82,242.33,242.33,4795.0
2018-07-30 12:50:00,242.33,242.6,242.29,242.6,6440.0,242.33,242.6,242.29,242.6,6440.0
2018-07-30 13:00:00,242.69,242.69,242.33,242.6,3989.0,242.69,242.69,242.33,242.6,3989.0
2018-07-30 13:10:00,242.6,242.82,242.18,242.3,6780.0,242.6,242.82,242.18,242.3,6780.0
2018-07-30 13:20:00,242.32,242.75,242.3,242.69,4309.0,242.32,242.75,242.3,242.69,4309.0
2018-07-30 13:30:00,242.62,243.13,242.61,243.13,5441.0,242.62,243.13,242.61,243.13,5441.0
2018-07-30 13:40:00,243.13,243.32,243.01,243.24,5604.0,243.13,243.32,243.01,243.24,5604.0
2018-07-30 13:50:00,243.23,243.5,243.23,243.32,4900.0,243.23,243.5,243.23,243.32,4900.0
2018-07-30 14:00:00,243.26,243.82,243.16,243.45,11678.0,243.26,243.82,243.16,243.45,11678.0
2018-07-30 14:10:00,243.51,243.92,243.51,243.86,5014.0,243.51,243.92,243.51,243.86,5014.0
2018-07-30 14:20:00,243.8,244.03,243.75,244.03,4270.0,243.8,244.03,243.75,244.03,4270.0
2018-07-30 14:30:00,243.86,244.02,243.45,243.6,5337.0,243.86,244.02,243.45,243.6,5337.0
2018-07-30 14:40:00,243.6,243.81,243.44,243.57,6671.0,243.6,243.81,243.44,243.57,6671.0
2018-07-30 14:50:00,243.78,244.06,243.74,244.05,4925.0,243.78,244.06,243.74,244.05,4925.0
2018-07-30 15:00:00,243.93,244.08,243.71,243.71,3000.0,243.93,244.08,243.71,243.71,3000.0
2018-07-30 15:10:00,243.68,243.76,243.41,243.61,5476.0,243.68,243.76,243.41,243.61,5476.0
2018-07-30 15:20:00,243.6,243.76,243.43,243.5,5125.0,243.6,243.76,243.43,243.5,5125.0
2018-07-30 15:30:00,243.57,243.89,243.49,243.61,5964.0,243.57,243.89,243.49,243.61,5964.0
2018-07-30 15:40:00,243.61,243.81,243.49,243.77,15279.0,243.61,243.81,243.49,243.77,15279.0
2018-07-30 15:50:00,243.78,243.92,243.4,243.54,60389.0,243.78,243.92,243.4,243.54,60389.0
2018-07-31 09:30:00,245.03,246.43,243.87,245.77,12811.0,245.03,246.43,243.87,245.77,12811.0
2018-07-31 09:40:00,245.64,245.92,244.92,244.92,5858.0,245.64,245.92,244.92,244.92,5858.0
2018-07-31 09:50:00,244.96,244.98,244.5,244.65,12118.0,244.96,244.98,244.5,244.65,12118.0
2018-07-31 10:00:00,244.87,245.11,243.87,243.87,7168.0,244.87,245.11,243.87,243.87,7168.0
2018-07-31 10:10:00,243.86,244.41,243.77,244.09,4843.0,243.86,244.41,243.77,244.09,4843.0
2018-07-31 10:20:00,244.15,244.4,243.79,244.14,5500.0,244.15,244.4,243.79,244.14,5500.0
2018-07-31 10:30:00,244.48,244.48,243.8,243.8,3531.0,244.48,244.48,243.8,243.8,3531.0
2018-07-31 10:40:00,243.8,244.17,243.66,244.01,12502.0,243.8,244.17,243.66,244.01,12502.0
2018-07-31 10:50:00,244.12,244.56,244.12,244.43,6872.0,244.12,244.56,244.12,244.43,6872.0
2018-07-31 11:00:00,244.49,245.02,244.48,245.02,3100.0,244.49,245.02,244.48,245.02,3100.0
2018-07-31 11:10:00,244.99,245.3,244.95,245.06,4003.0,244.99,245.3,244.95,245.06,4003.0
2018-07-31 11:20:00,244.94,245.11,244.6,245.11,1900.0,244.94,245.11,244.6,245.11,1900.0
2018-07-31 11:30:00,245.65,245.74,245.31,245.58,2304.0,245.65,245.74,245.31,245.58,2304.0
2018-07-31 11:40:00,245.54,246.03,245.51,246.01,3436.0,245.54,246.03,245.51,246.01,3436.0
2018-07-31 11:50:00,246.02,246.17,245.68,246.04,4836.0,246.02,246.17,245.68,246.04,4836.0
2018-07-31 12:00:00,246.09,246.2,245.81,245.96,3500.0,246.09,246.2,245.81,245.96,3500.0
2018-07-31 12:10:00,245.86,245.9,245.72,245.86,1900.0,245.86,245.9,245.72,245.86,1900.0
2018-07-31 12:20:00,245.86,246.07,245.69,246.02,3263.0,245.86,246.07,245.69,246.02,3263.0
2018-07-31 12:30:00,246.09,246.29,245.98,246.29,6600.0,246.09,246.29,245.98,246.29,6600.0
2018-07-31 12:40:00,246.09,246.31,245.71,245.71,4800.0,246.09,246.31,245.71,245.71,4800.0
2018-07-31 12:50:00,245.71,245.71,244.79,244.81,5600.0,245.71,245.71,244.79,244.81,5600.0
2018-07-31 13:00:00,244.92,245.03,244.61,244.61,2350.0,244.92,245.03,244.61,244.61,2350.0
2018-07-31 13:10:00,244.55,244.64,244.4,244.56,3400.0,244.55,244.64,244.4,244.56,3400.0
2018-07-31 13:20:00,244.62,244.76,244.47,244.67,4505.0,244.62,244.76,244.47,244.67,4505.0
2018-07-31 13:30:00,244.7,244.72,244.56,244.62,2328.0,244.7,244.72,244.56,244.62,2328.0
2018-07-31 13:40:00,244.65,244.65,244.32,244.58,4800.0,244.65,244.65,244.32,244.58,4800.0
2018-07-31 13:50:00,244.59,244.84,244.58,244.73,4163.0,244.59,244.84,244.58,244.73,4163.0
2018-07-31 14:00:00,244.84,244.84,244.35,244.58,3700.0,244.84,244.84,244.35,244.58,3700.0
2018-07-31 14:10:00,244.59,244.73,244.44,244.71,4821.0,244.59,244.73,244.44,244.71,4821.0
2018-07-31 14:20:00,244.77,245.35,244.74,245.35,4340.0,244.77,245.35,244.74,245.35,4340.0
2018-07-31 14:30:00,245.36,245.36,244.95,245.21,3900.0,245.36,245.36,244.95,245.21,3900.0
2018-07-31 14:40:00,245.09,245.4,244.94,245.1,9201.0,245.09,245.4,244.94,245.1,9201.0
2018-07-31 14:50:00,244.96,245.04,244.45,244.55,3900.0,244.96,245.04,244.45,244.55,3900.0
2018-07-31 15:00:00,244.64,244.64,244.27,244.39,3127.0,244.64,244.64,244.27,244.39,3127.0
2018-07-31 15:10:00,244.3,244.58,244.28,244.47,4600.0,244.3,244.58,244.28,244.47,4600.0
2018-07-31 15:20:00,244.52,244.79,244.51,244.58,4500.0,244.52,244.79,244.51,244.58,4500.0
2018-07-31 15:30:00,244.62,244.79,244.46,244.46,8287.0,244.62,244.79,244.46,244.46,8287.0
2018-07-31 15:40:00,244.4,244.58,243.93,244.24,11558.0,244.4,244.58,243.93,244.24,11558.0
2018-07-31 15:50:00,244.29,244.45,243.91,244.39,28743.0,244.29,244.45,243.91,244.39,28743.0
2018-08-01 09:30:00,243.92,245.66,243.71,243.75,11424.0,243.92,245.66,243.71,243.75,11424.0
2018-08-01 09:40:00,243.75,244.09,243.29,244.09,4000.0,243.75,244.09,243.29,244.09,4000.0
2018-08-01 09:50:00,244.27,245.13,244.05,245.12,3940.0,244.27,245.13,244.05,245.12,3940.0
2018-08-01 10:00:00,244.88,244.88,244.25,244.5,1818.0,244.88,244.88,244.25,244.5,1818.0
2018-08-01 10:10:00,244.4,244.52,243.68,243.96,3500.0,244.4,244.52,243.68,243.96,3500.0
2018-08-01 10:20:00,244.31,244.31,243.52,243.78,8011.0,244.31,244.31,243.52,243.78,8011.0
2018-08-01 10:30:00,243.64,243.64,242.82,242.82,7205.0,243.64,243.64,242.82,242.82,7205.0
2018-08-01 10:40:00,242.76,242.76,241.74,242.43,21014.0,242.76,242.76,241.74,242.43,21014.0
2018-08-01 10:50:00,242.57,242.83,242.35,242.35,9379.0,242.57,242.83,242.35,242.35,9379.0
2018-08-01 11:00:00,242.27,242.28,241.59,241.93,5103.0,242.27,242.28,241.59,241.93,5103.0
2018-08-01 11:10:00,242.01,242.31,241.79,242.13,6250.0,242.01,242.31,241.79,242.13,6250.0
2018-08-01 11:20:00,241.9,242.2,241.65,241.72,4504.0,241.9,242.2,241.65,241.72,4504.0
2018-08-01 11:30:00,241.56,241.98,241.41,241.76,6341.0,241.56,241.98,241.41,241.76,6341.0
2018-08-01 11:40:00,241.68,241.75,241.14,241.2,5491.0,241.68,241.75,241.14,241.2,5491.0
2018-08-01 11:50:00,241.26,241.27,240.27,240.27,10410.0,241.26,241.27,240.27,240.27,10410.0
2018-08-01 12:00:00,240.16,241.01,239.53,241.01,17342.0,240.16,241.01,239.53,241.01,17342.0
2018-08-01 12:10:00,241.2,241.44,240.96,241.11,13257.0,241.2,241.44,240.96,241.11,13257.0
2018-08-01 12:20:00,240.91,240.95,240.0,240.02,23520.0,240.91,240.95,240.0,240.02,23520.0
2018-08-01 12:30:00,240.01,240.16,239.67,240.01,15294.0,240.01,240.16,239.67,240.01,15294.0
2018-08-01 12:40:00,240.09,240.09,239.11,239.6,16406.0,240.09,240.09,239.11,239.6,16406.0
2018-08-01 12:50:00,239.7,240.48,239.3,239.86,20612.0,239.7,240.48,239.3,239.86,20612.0
2018-08-01 13:00:00,239.84,240.01,239.8,239.9,4810.0,239.84,240.01,239.8,239.9,4810.0
2018-08-01 13:10:00,240.0,240.39,239.99,240.29,2900.0,240.0,240.39,239.99,240.29,2900.0
2018-08-01 13:20:00,240.34,240.68,240.27,240.55,5801.0,240.34,240.68,240.27,240.55,5801.0
2018-08-01 13:30:00,240.54,240.57,239.58,239.59,4400.0,240.54,240.57,239.58,239.59,4400.0
2018-08-01 13:40:00,239.61,239.79,239.31,239.47,10348.0,239.61,239.79,239.31,239.47,10348.0
2018-08-01 13:50:00,239.48,239.52,238.67,238.89,12393.0,239.48,239.52,238.67,238.89,12393.0
2018-08-01 14:00:00,238.79,239.0,237.73,238.15,22311.0,238.79,239.0,237.73,238.15,22311.0
2018-08-01 14:10:00,238.31,239.34,238.25,238.95,8554.0,238.31,239.34,238.25,238.95,8554.0
2018-08-01 14:20:00,238.98,239.56,238.97,239.2,6500.0,238.98,239.56,238.97,239.2,6500.0
2018-08-01 14:30:00,239.26,239.36,239.05,239.08,7407.0,239.26,239.36,239.05,239.08,7407.0
2018-08-01 14:40:00,239.03,239.03,238.21,238.49,11574.0,239.03,239.03,238.21,238.49,11574.0
2018-08-01 14:50:00,238.47,239.08,238.47,239.08,8610.0,238.47,239.08,238.47,239.08,8610.0
2018-08-01 15:00:00,239.14,239.33,238.28,238.57,19449.0,239.14,239.33,238.28,238.57,19449.0
2018-08-01 15:10:00,238.65,238.69,238.14,238.2,10486.0,238.65,238.69,238.14,238.2,10486.0
2018-08-01 15:20:00,238.26,238.36,237.91,238.08,23490.0,238.26,238.36,237.91,238.08,23490.0
2018-08-01 15:30:00,238.08,238.62,237.71,238.61,33366.0,238.08,238.62,237.71,238.61,33366.0
2018-08-01 15:40:00,238.74,238.95,237.77,238.06,29461.0,238.74,238.95,237.77,238.06,29461.0
2018-08-01 15:50:00,238.13,238.6,237.99,237.99,71185.0,238.13,238.6,237.99,237.99,71185.0
2018-08-02 09:30:00,233.65,235.08,230.99,231.34,70266.0,233.65,235.08,230.99,231.34,70266.0
2018-08-02 09:40:00,231.66,231.83,230.61,231.36,74370.0,231.66,231.83,230.61,231.36,74370.0
2018-08-02 09:50:00,231.61,232.4,229.62,230.52,91477.0,231.61,232.4,229.62,230.52,91477.0
2018-08-02 10:00:00,230.81,232.87,230.81,232.87,52331.0,230.81,232.87,230.81,232.87,52331.0
2018-08-02 10:10:00,232.9,233.56,232.25,232.41,29908.0,232.9,233.56,232.25,232.41,29908.0
2018-08-02 10:20:00,232.38,234.52,232.12,234.08,26385.0,232.38,234.52,232.12,234.08,26385.0
2018-08-02 10:30:00,234.41,235.1,234.08,234.64,18073.0,234.41,235.1,234.08,234.64,18073.0
2018-08-02 10:40:00,234.6,234.77,234.31,234.63,7884.0,234.6,234.77,234.31,234.63,7884.0
2018-08-02 10:50:00,234.51,234.51,233.25,234.33,19273.0,234.51,234.51,233.25,234.33,19273.0
2018-08-02 11:00:00,234.01,234.88,234.01,234.65,8686.0,234.01,234.88,234.01,234.65,8686.0
2018-08-02 11:10:00,234.43,234.76,234.1,234.4,5740.0,234.43,234.76,234.1,234.4,5740.0
2018-08-02 11:20:00,234.62,235.32,234.44,235.23,17074.0,234.62,235.32,234.44,235.23,17074.0
2018-08-02 11:30:00,235.26,235.91,235.26,235.91,13099.0,235.26,235.91,235.26,235.91,13099.0
2018-08-02 11:40:00,235.95,236.12,235.35,235.35,11251.0,235.95,236.12,235.35,235.35,11251.0
2018-08-02 11:50:00,235.3,235.54,235.06,235.1,16247.0,235.3,235.54,235.06,235.1,16247.0
2018-08-02 12:00:00,235.12,235.77,235.05,235.6,10900.0,235.12,235.77,235.05,235.6,10900.0
2018-08-02 12:10:00,235.8,235.81,235.42,235.42,8588.0,235.8,235.81,235.42,235.42,8588.0
2018-08-02 12:20:00,235.4,235.69,235.33,235.37,9012.0,235.4,235.69,235.33,235.37,9012.0
2018-08-02 12:30:00,235.48,235.54,235.18,235.26,6300.0,235.48,235.54,235.18,235.26,6300.0
2018-08-02 12:40:00,235.15,235.43,234.85,235.18,11047.0,235.15,235.43,234.85,235.18,11047.0
2018-08-02 12:50:00,235.1,235.46,235.1,235.45,4600.0,235.1,235.46,235.1,235.45,4600.0
2018-08-02 13:00:00,235.52,235.56,235.04,235.05,31283.0,235.52,235.56,235.04,235.05,31283.0
2018-08-02 13:10:00,235.1,235.84,234.99,235.83,24892.0,235.1,235.84,234.99,235.83,24892.0
2018-08-02 13:20:00,235.88,236.08,235.71,235.83,5600.0,235.88,236.08,235.71,235.83,5600.0
2018-08-02 13:30:00,235.9,235.95,235.58,235.73,6970.0,235.9,235.95,235.58,235.73,6970.0
2018-08-02 13:40:00,235.7,236.0,235.69,236.0,3722.0,235.7,236.0,235.69,236.0,3722.0
2018-08-02 13:50:00,235.98,236.2,235.93,236.12,3635.0,235.98,236.2,235.93,236.12,3635.0
2018-08-02 14:00:00,236.11,236.3,235.98,236.3,5484.0,236.11,236.3,235.98,236.3,5484.0
2018-08-02 14:10:00,236.3,236.3,236.05,236.05,4927.0,236.3,236.3,236.05,236.05,4927.0
2018-08-02 14:20:00,236.0,236.01,235.77,235.91,5534.0,236.0,236.01,235.77,235.91,5534.0
2018-08-02 14:30:00,235.83,236.05,235.66,235.97,5043.0,235.83,236.05,235.66,235.97,5043.0
2018-08-02 14:40:00,236.03,236.08,235.28,235.28,7920.0,236.03,236.08,235.28,235.28,7920.0
2018-08-02 14:50:00,235.4,235.67,235.19,235.29,8591.0,235.4,235.67,235.19,235.29,8591.0
2018-08-02 15:00:00,235.29,235.54,235.19,235.24,7227.0,235.29,235.54,235.19,235.24,7227.0
2018-08-02 15:10:00,235.24,235.25,234.96,235.04,12471.0,235.24,235.25,234.96,235.04,12471.0
2018-08-02 15:20:00,235.02,235.11,234.35,234.44,14118.0,235.02,235.11,234.35,234.44,14118.0
2018-08-02 15:30:00,234.44,234.61,234.07,234.55,26963.0,234.44,234.61,234.07,234.55,26963.0
2018-08-02 15:40:00,234.56,235.0,234.38,234.98,36951.0,234.56,235.0,234.38,234.98,36951.0
2018-08-02 15:50:00,235.19,235.22,234.67,234.78,70622.0,235.19,235.22,234.67,234.78,70622.0
2018-08-03 09:30:00,235.6,237.51,235.6,236.76,26687.0,235.6,237.51,235.6,236.76,26687.0
2018-08-03 09:40:00,236.59,237.01,236.43,236.56,11370.0,236.59,237.01,236.43,236.56,11370.0
2018-08-03 09:50:00,236.41,236.42,235.0,235.22,7801.0,236.41,236.42,235.0,235.22,7801.0
2018-08-03 10:00:00,235.18,236.21,234.73,235.84,21913.0,235.18,236.21,234.73,235.84,21913.0
2018-08-03 10:10:00,235.41,236.27,235.01,235.6,11856.0,235.41,236.27,235.01,235.6,11856.0
2018-08-03 10:20:00,235.62,235.65,234.22,234.23,10832.0,235.62,235.65,234.22,234.23,10832.0
2018-08-03 10:30:00,234.23,234.29,233.44,233.45,14732.0,234.23,234.29,233.44,233.45,14732.0
2018-08-03 10:40:00,233.73,234.24,233.73,234.1,8930.0,233.73,234.24,233.73,234.1,8930.0
2018-08-03 10:50:00,234.03,234.24,233.84,234.12,6454.0,234.03,234.24,233.84,234.12,6454.0
2018-08-03 11:00:00,234.13,234.21,233.06,233.11,6258.0,234.13,234.21,233.06,233.11,6258.0
2018-08-03 11:10:00,233.21,233.81,232.9,233.65,23914.0,233.21,233.81,232.9,233.65,23914.0
2018-08-03 11:20:00,233.72,233.94,233.06,233.06,8010.0,233.72,233.94,233.06,233.06,8010.0
2018-08-03 11:30:00,233.25,233.86,233.1,233.86,4600.0,233.25,233.86,233.1,233.86,4600.0
2018-08-03 11:40:00,233.94,233.94,233.52,233.74,4300.0,233.94,233.94,233.52,233.74,4300.0
2018-08-03 11:50:00,233.69,233.77,233.41,233.77,15663.0,233.69,233.77,233.41,233.77,15663.0
2018-08-03 12:00:00,233.85,234.11,233.78,234.11,3745.0,233.85,234.11,233.78,234.11,3745.0
2018-08-03 12:10:00,234.08,234.64,233.95,234.62,6329.0,234.08,234.64,233.95,234.62,6329.0
2018-08-03 12:20:00,234.62,234.95,234.57,234.72,5989.0,234.62,234.95,234.57,234.72,5989.0
2018-08-03 12:30:00,234.75,234.87,234.56,234.62,3843.0,234.75,234.87,234.56,234.62,3843.0
2018-08-03 12:40:00,234.55,234.6,234.06,234.23,6500.0,234.55,234.6,234.06,234.23,6500.0
2018-08-03 12:50:00,234.04,234.52,234.04,234.52,5237.0,234.04,234.52,234.04,234.52,5237.0
2018-08-03 13:00:00,234.46,234.46,234.24,234.44,3575.0,234.46,234.46,234.24,234.44,3575.0
2018-08-03 13:10:00,234.44,234.66,234.34,234.65,4502.0,234.44,234.66,234.34,234.65,4502.0
2018-08-03 13:20:00,234.55,235.22,234.54,235.07,6316.0,234.55,235.22,234.54,235.07,6316.0
2018-08-03 13:30:00,235.16,235.2,234.93,235.06,2900.0,235.16,235.2,234.93,235.06,2900.0
2018-08-03 13:40:00,235.11,235.76,235.11,235.76,8330.0,235.11,235.76,235.11,235.76,8330.0
2018-08-03 13:50:00,235.7,235.76,235.56,235.64,6548.0,235.7,235.76,235.56,235.64,6548.0
2018-08-03 14:00:00,235.6,235.83,235.53,235.81,4820.0,235.6,235.83,235.53,235.81,4820.0
2018-08-03 14:10:00,235.82,235.85,235.47,235.74,5750.0,235.82,235.85,235.47,235.74,5750.0
2018-08-03 14:20:00,235.68,236.04,235.68,236.04,5699.0,235.68,236.04,235.68,236.04,5699.0
2018-08-03 14:30:00,236.02,236.19,235.89,236.11,4500.0,236.02,236.19,235.89,236.11,4500.0
2018-08-03 14:40:00,236.04,236.09,235.65,235.87,10842.0,236.04,236.09,235.65,235.87,10842.0
2018-08-03 14:50:00,235.91,235.91,235.24,235.35,23800.0,235.91,235.91,235.24,235.35,23800.0
2018-08-03 15:00:00,235.24,235.56,235.22,235.52,8177.0,235.24,235.56,235.22,235.52,8177.0
2018-08-03 15:10:00,235.52,235.66,235.08,235.36,14111.0,235.52,235.66,235.08,235.36,14111.0
2018-08-03 15:20:00,235.34,235.43,234.96,235.04,11418.0,235.34,235.43,234.96,235.04,11418.0
2018-08-03 15:30:00,235.14,235.21,234.86,235.0,14252.0,235.14,235.21,234.86,235.0,14252.0
2018-08-03 15:40:00,234.98,235.17,234.68,234.81,17555.0,234.98,235.17,234.68,234.81,17555.0
2018-08-03 15:50:00,234.84,235.15,234.46,234.89,38505.0,234.84,235.15,234.46,234.89,38505.0
2018-08-06 09:30:00,234.84,234.84,233.36,234.61,9208.0,234.84,234.84,233.36,234.61,9208.0
2018-08-06 09:40:00,235.1,235.47,234.44,235.12,6320.0,235.1,235.47,234.44,235.12,6320.0
2018-08-06 09:50:00,235.1,235.28,234.35,234.85,16553.0,235.1,235.28,234.35,234.85,16553.0
2018-08-06 10:00:00,234.75,235.36,234.14,234.65,7232.0,234.75,235.36,234.14,234.65,7232.0
2018-08-06 10:10:00,234.34,234.85,234.14,234.84,3149.0,234.34,234.85,234.14,234.84,3149.0
2018-08-06 10:20:00,234.72,234.72,233.39,233.4,3465.0,234.72,234.72,233.39,233.4,3465.0
2018-08-06 10:30:00,233.46,234.0,233.31,233.4,10908.0,233.46,234.0,233.31,233.4,10908.0
2018-08-06 10:40:00,233.64,233.88,233.32,233.33,10191.0,233.64,233.88,233.32,233.33,10191.0
2018-08-06 10:50:00,233.17,233.76,233.09,233.25,7020.0,233.17,233.76,233.09,233.25,7020.0
2018-08-06 11:00:00,233.36,233.39,232.63,233.37,24375.0,233.36,233.39,232.63,233.37,24375.0
2018-08-06 11:10:00,233.58,233.77,233.04,233.23,6402.0,233.58,233.77,233.04,233.23,6402.0
2018-08-06 11:20:00,233.25,233.66,233.04,233.49,8410.0,233.25,233.66,233.04,233.49,8410.0
2018-08-06 11:30:00,233.68,233.82,233.35,233.69,5695.0,233.68,233.82,233.35,233.69,5695.0
2018-08-06 11:40:00,233.64,233.87,233.39,233.63,9423.0,233.64,233.87,233.39,233.63,9423.0
2018-08-06 11:50:00,233.81,234.07,233.64,233.99,7060.0,233.81,234.07,233.64,233.99,7060.0
2018-08-06 12:00:00,233.91,234.18,233.79,234.0,3466.0,233.91,234.18,233.79,234.0,3466.0
2018-08-06 12:10:00,233.94,234.43,233.94,234.26,20851.0,233.94,234.43,233.94,234.26,20851.0
2018-08-06 12:20:00,234.21,234.25,233.79,233.81,10475.0,234.21,234.25,233.79,233.81,10475.0
2018-08-06 12:30:00,233.87,234.23,233.83,234.03,6928.0,233.87,234.23,233.83,234.03,6928.0
2018-08-06 12:40:00,233.82,234.01,233.32,233.33,21116.0,233.82,234.01,233.32,233.33,21116.0
2018-08-06 12:50:00,233.53,233.64,232.89,233.54,31307.0,233.53,233.64,232.89,233.54,31307.0
2018-08-06 13:00:00,233.67,234.47,233.67,234.13,5580.0,233.67,234.47,233.67,234.13,5580.0
2018-08-06 13:10:00,234.21,235.0,234.09,234.75,8357.0,234.21,235.0,234.09,234.75,8357.0
2018-08-06 13:20:00,234.54,234.81,234.53,234.68,4192.0,234.54,234.81,234.53,234.68,4192.0
2018-08-06 13:30:00,234.63,234.87,234.59,234.74,2750.0,234.63,234.87,234.59,234.74,2750.0
2018-08-06 13:40:00,234.88,235.0,234.88,234.94,2634.0,234.88,235.0,234.88,234.94,2634.0
2018-08-06 13:50:00,235.0,235.23,234.83,235.16,4300.0,235.0,235.23,234.83,235.16,4300.0
2018-08-06 14:00:00,235.06,235.18,234.92,234.95,5594.0,235.06,235.18,234.92,234.95,5594.0
2018-08-06 14:10:00,235.09,235.5,235.09,235.5,4540.0,235.09,235.5,235.09,235.5,4540.0
2018-08-06 14:20:00,235.55,235.71,235.53,235.53,5378.0,235.55,235.71,235.53,235.53,5378.0
2018-08-06 14:30:00,235.51,235.6,235.31,235.43,4436.0,235.51,235.6,235.31,235.43,4436.0
2018-08-06 14:40:00,235.46,235.68,235.4,235.4,4653.0,235.46,235.68,235.4,235.4,4653.0
2018-08-06 14:50:00,235.43,235.46,234.9,234.97,6352.0,235.43,235.46,234.9,234.97,6352.0
2018-08-06 15:00:00,235.06,235.08,234.74,234.74,4223.0,235.06,235.08,234.74,234.74,4223.0
2018-08-06 15:10:00,234.74,235.03,234.74,235.01,4929.0,234.74,235.03,234.74,235.01,4929.0
2018-08-06 15:20:00,235.0,235.23,234.96,235.23,4400.0,235.0,235.23,234.96,235.23,4400.0
2018-08-06 15:30:00,235.4,235.77,235.26,235.75,14967.0,235.4,235.77,235.26,235.75,14967.0
2018-08-06 15:40:00,235.73,235.96,235.7,235.79,13237.0,235.73,235.96,235.7,235.79,13237.0
2018-08-06 15:50:00,235.85,236.28,235.85,236.16,43698.0,235.85,236.28,235.85,236.16,43698.0
2018-08-07 09:30:00,236.27,239.44,236.27,237.5,14859.0,236.27,239.44,236.27,237.5,14859.0
2018-08-07 09:40:00,237.3,237.84,236.01,236.22,8183.0,237.3,237.84,236.01,236.22,8183.0
2018-08-07 09:50:00,236.42,237.04,236.42,236.97,5000.0,236.42,237.04,236.42,236.97,5000.0
2018-08-07 10:00:00,237.18,238.0,236.64,237.61,5000.0,237.18,238.0,236.64,237.61,5000.0
2018-08-07 10:10:00,237.75,237.75,236.8,237.45,3947.0,237.75,237.75,236.8,237.45,3947.0
2018-08-07 10:20:00,237.46,237.99,237.36,237.41,5800.0,237.46,237.99,237.36,237.41,5800.0
2018-08-07 10:30:00,237.56,238.3,237.36,238.13,10536.0,237.56,238.3,237.36,238.13,10536.0
2018-08-07 10:40:00,238.08,238.8,237.97,238.17,9070.0,238.08,238.8,237.97,238.17,9070.0
2018-08-07 10:50:00,238.25,238.4,237.82,237.82,4600.0,238.25,238.4,237.82,237.82,4600.0
2018-08-07 11:00:00,237.8,238.14,237.79,238.05,3130.0,237.8,238.14,237.79,238.05,3130.0
2018-08-07 11:10:00,238.19,238.43,237.96,238.09,9905.0,238.19,238.43,237.96,238.09,9905.0
2018-08-07 11:20:00,238.21,238.35,237.15,237.21,14113.0,238.21,238.35,237.15,237.21,14113.0
2018-08-07 11:30:00,237.27,238.29,237.25,238.26,8925.0,237.27,238.29,237.25,238.26,8925.0
2018-08-07 11:40:00,238.13,238.99,238.12,238.99,4300.0,238.13,238.99,238.12,238.99,4300.0
2018-08-07 11:50:00,238.99,239.17,238.06,238.8,7852.0,238.99,239.17,238.06,238.8,7852.0
2018-08-07 12:00:00,238.79,239.19,238.76,239.08,2484.0,238.79,239.19,238.76,239.08,2484.0
2018-08-07 12:10:00,239.15,239.5,239.15,239.5,3440.0,239.15,239.5,239.15,239.5,3440.0
2018-08-07 12:20:00,239.41,239.65,239.35,239.52,2486.0,239.41,239.65,239.35,239.52,2486.0
2018-08-07 12:30:00,239.51,239.7,239.22,239.52,3507.0,239.51,239.7,239.22,239.52,3507.0
2018-08-07 12:40:00,239.51,239.65,239.43,239.6,2900.0,239.51,239.65,239.43,239.6,2900.0
2018-08-07 12:50:00,239.54,239.58,239.35,239.43,4300.0,239.54,239.58,239.35,239.43,4300.0
2018-08-07 13:00:00,239.41,239.75,239.37,239.7,4784.0,239.41,239.75,239.37,239.7,4784.0
2018-08-07 13:10:00,239.75,239.86,239.35,239.36,10385.0,239.75,239.86,239.35,239.36,10385.0
2018-08-07 13:20:00,239.32,239.47,239.17,239.4,7555.0,239.32,239.47,239.17,239.4,7555.0
2018-08-07 13:30:00,239.32,239.67,239.32,239.61,6041.0,239.32,239.67,239.32,239.61,6041.0
2018-08-07 13:40:00,239.54,239.88,239.43,239.79,5653.0,239.54,239.88,239.43,239.79,5653.0
2018-08-07 13:50:00,239.76,239.88,239.53,239.61,3427.0,239.76,239.88,239.53,239.61,3427.0
2018-08-07 14:00:00,239.53,239.56,239.17,239.56,7193.0,239.53,239.56,239.17,239.56,7193.0
2018-08-07 14:10:00,239.45,239.69,239.29,239.34,5989.0,239.45,239.69,239.29,239.34,5989.0
2018-08-07 14:20:00,239.42,239.64,239.33,239.64,7053.0,239.42,239.64,239.33,239.64,7053.0
2018-08-07 14:30:00,239.55,239.83,239.55,239.75,3852.0,239.55,239.83,239.55,239.75,3852.0
2018-08-07 14:40:00,239.81,239.89,239.63,239.71,6449.0,239.81,239.89,239.63,239.71,6449.0
2018-08-07 14:50:00,239.68,239.73,239.43,239.63,6163.0,239.68,239.73,239.43,239.63,6163.0
2018-08-07 15:00:00,239.57,239.57,238.99,239.05,4821.0,239.57,239.57,238.99,239.05,4821.0
2018-08-07 15:10:00,239.12,239.18,238.97,239.03,4503.0,239.12,239.18,238.97,239.03,4503.0
2018-08-07 15:20:00,238.99,239.52,238.97,239.51,11674.0,238.99,239.52,238.97,239.51,11674.0
2018-08-07 15:30:00,239.5,239.59,239.46,239.55,6929.0,239.5,239.59,239.46,239.55,6929.0
2018-08-07 15:40:00,239.5,239.8,239.39,239.43,12110.0,239.5,239.8,239.39,239.43,12110.0
2018-08-07 15:50:00,239.44,239.51,238.91,239.02,27030.0,239.44,239.51,238.91,239.02,27030.0
2018-08-08 09:30:00,238.66,239.0,238.4,238.74,5975.0,238.66,239.0,238.4,238.74,5975.0
2018-08-08 09:40:00,238.72,239.47,238.72,238.99,7177.0,238.72,239.47,238.72,238.99,7177.0
2018-08-08 09:50:00,239.18,239.18,237.67,237.67,3328.0,239.18,239.18,237.67,237.67,3328.0
2018-08-08 10:00:00,237.67,237.67,237.13,237.28,6442.0,237.67,237.67,237.13,237.28,6442.0
2018-08-08 10:10:00,237.53,237.67,236.78,236.85,9091.0,237.53,237.67,236.78,236.85,9091.0
2018-08-08 10:20:00,236.54,236.81,236.21,236.52,10399.0,236.54,236.81,236.21,236.52,10399.0
2018-08-08 10:30:00,236.58,237.24,236.22,237.13,6820.0,236.58,237.24,236.22,237.13,6820.0
2018-08-08 10:40:00,237.09,237.14,236.44,236.51,9679.0,237.09,237.14,236.44,236.51,9679.0
2018-08-08 10:50:00,236.54,236.69,236.15,236.2,5255.0,236.54,236.69,236.15,236.2,5255.0
2018-08-08 11:00:00,236.23,236.23,235.85,236.2,11127.0,236.23,236.23,235.85,236.2,11127.0
2018-08-08 11:10:00,236.24,236.69,236.19,236.62,7350.0,236.24,236.69,236.19,236.62,7350.0
2018-08-08 11:20:00,236.69,236.85,236.34,236.47,9090.0,236.69,236.85,236.34,236.47,9090.0
2018-08-08 11:30:00,236.62,236.76,236.36,236.61,8619.0,236.62,236.76,236.36,236.61,8619.0
2018-08-08 11:40:00,236.72,236.72,236.38,236.63,3578.0,236.72,236.72,236.38,236.63,3578.0
2018-08-08 11:50:00,236.64,236.84,236.56,236.84,3300.0,236.64,236.84,236.56,236.84,3300.0
2018-08-08 12:00:00,236.76,236.76,236.55,236.56,4882.0,236.76,236.76,236.55,236.56,4882.0
2018-08-08 12:10:00,236.62,236.62,236.44,236.59,1000.0,236.62,236.62,236.44,236.59,1000.0
2018-08-08 12:20:00,236.53,236.6,236.36,236.53,5826.0,236.53,236.6,236.36,236.53,5826.0
2018-08-08 12:30:00,236.54,236.8,236.53,236.73,15319.0,236.54,236.8,236.53,236.73,15319.0
2018-08-08 12:40:00,236.73,236.9,236.73,236.82,1600.0,236.73,236.9,236.73,236.82,1600.0
2018-08-08 12:50:00,236.94,236.94,236.89,236.89,580.0,236.94,236.94,236.89,236.89,580.0
2018-08-08 13:00:00,237.02,237.88,237.02,237.88,3237.0,237.02,237.88,237.02,237.88,3237.0
2018-08-08 13:10:00,237.87,237.89,237.56,237.78,9215.0,237.87,237.89,237.56,237.78,9215.0
2018-08-08 13:20:00,237.77,237.77,237.43,237.56,16978.0,237.77,237.77,237.43,237.56,16978.0
2018-08-08 13:30:00,237.61,237.65,237.37,237.52,4150.0,237.61,237.65,237.37,237.52,4150.0
2018-08-08 13:40:00,237.54,237.54,237.28,237.31,2700.0,237.54,237.54,237.28,237.31,2700.0
2018-08-08 13:50:00,237.36,237.37,237.02,237.28,1542.0,237.36,237.37,237.02,237.28,1542.0
2018-08-08 14:00:00,237.15,237.31,237.15,237.19,610.0,237.15,237.31,237.15,237.19,610.0
2018-08-08 14:10:00,237.2,237.38,237.2,237.38,700.0,237.2,237.38,237.2,237.38,700.0
2018-08-08 14:20:00,237.29,237.44,237.26,237.28,1868.0,237.29,237.44,237.26,237.28,1868.0
2018-08-08 14:30:00,237.36,237.36,237.08,237.19,2889.0,237.36,237.36,237.08,237.19,2889.0
2018-08-08 14:40:00,237.13,237.13,236.97,237.06,2880.0,237.13,237.13,236.97,237.06,2880.0
2018-08-08 14:50:00,237.04,237.19,237.03,237.08,2084.0,237.04,237.19,237.03,237.08,2084.0
2018-08-08 15:00:00,237.05,237.25,237.0,237.04,10370.0,237.05,237.25,237.0,237.04,10370.0
2018-08-08 15:10:00,237.08,237.16,236.97,237.0,3715.0,237.08,237.16,236.97,237.0,3715.0
2018-08-08 15:20:00,236.96,237.05,236.89,237.0,3706.0,236.96,237.05,236.89,237.0,3706.0
2018-08-08 15:30:00,237.05,237.05,236.66,236.74,6372.0,237.05,237.05,236.66,236.74,6372.0
2018-08-08 15:40:00,236.8,237.01,236.8,236.88,7213.0,236.8,237.01,236.8,236.88,7213.0
2018-08-08 15:50:00,236.88,237.0,235.77,235.98,91806.0,236.88,237.0,235.77,235.98,91806.0
2018-08-09 09:30:00,236.51,236.51,233.49,234.08,42748.0,236.51,236.51,233.49,234.08,42748.0
2018-08-09 09:40:00,234.33,235.66,233.92,235.49,63245.0,234.33,235.66,233.92,235.49,63245.0
2018-08-09 09:50:00,235.63,235.75,231.38,231.64,67344.0,235.63,235.75,231.38,231.64,67344.0
2018-08-09 10:00:00,231.65,232.94,230.56,232.92,100174.0,231.65,232.94,230.56,232.92,100174.0
2018-08-09 10:10:00,233.1,234.98,232.84,234.27,25043.0,233.1,234.98,232.84,234.27,25043.0
2018-08-09 10:20:00,234.24,236.03,233.97,235.81,28591.0,234.24,236.03,233.97,235.81,28591.0
2018-08-09 10:30:00,235.99,237.0,235.7,237.0,22058.0,235.99,237.0,235.7,237.0,22058.0
2018-08-09 10:40:00,237.0,237.24,235.66,235.66,12583.0,237.0,237.24,235.66,235.66,12583.0
2018-08-09 10:50:00,235.67,236.18,235.67,236.16,3800.0,235.67,236.18,235.67,236.16,3800.0
2018-08-09 11:00:00,236.05,236.41,234.7,235.54,18614.0,236.05,236.41,234.7,235.54,18614.0
2018-08-09 11:10:00,235.53,236.38,235.46,235.68,12178.0,235.53,236.38,235.46,235.68,12178.0
2018-08-09 11:20:00,235.78,236.26,235.35,235.52,18482.0,235.78,236.26,235.35,235.52,18482.0
2018-08-09 11:30:00,235.53,236.15,235.45,235.9,9318.0,235.53,236.15,235.45,235.9,9318.0
2018-08-09 11:40:00,235.88,235.99,235.43,235.58,29455.0,235.88,235.99,235.43,235.58,29455.0
2018-08-09 11:50:00,235.54,236.25,235.29,236.24,3838.0,235.54,236.25,235.29,236.24,3838.0
2018-08-09 12:00:00,236.24,236.25,235.71,235.83,8610.0,236.24,236.25,235.71,235.83,8610.0
2018-08-09 12:10:00,235.85,236.25,235.85,236.25,6874.0,235.85,236.25,235.85,236.25,6874.0
2018-08-09 12:20:00,236.16,236.52,236.1,236.32,10430.0,236.16,236.52,236.1,236.32,10430.0
2018-08-09 12:30:00,236.48,236.99,236.47,236.98,5589.0,236.48,236.99,236.47,236.98,5589.0
2018-08-09 12:40:00,236.91,237.74,236.9,237.47,30464.0,236.91,237.74,236.9,237.47,30464.0
2018-08-09 12:50:00,237.58,237.58,237.58,237.58,100.0,237.58,237.58,237.58,237.58,100.0
2018-08-09 13:00:00,237.33,237.53,236.84,237.0,2555.0,237.33,237.53,236.84,237.0,2555.0
2018-08-09 13:10:00,236.89,236.92,236.36,236.37,3710.0,236.89,236.92,236.36,236.37,3710.0
2018-08-09 13:20:00,236.34,236.35,236.05,236.25,3600.0,236.34,236.35,236.05,236.25,3600.0
2018-08-09 13:30:00,236.38,236.5,236.27,236.4,3810.0,236.38,236.5,236.27,236.4,3810.0
2018-08-09 13:40:00,236.43,236.55,236.42,236.52,600.0,236.43,236.55,236.42,236.52,600.0
2018-08-09 13:50:00,236.51,236.58,236.15,236.3,4300.0,236.51,236.58,236.15,236.3,4300.0
2018-08-09 14:00:00,236.26,236.44,236.19,236.2,3234.0,236.26,236.44,236.19,236.2,3234.0
2018-08-09 14:10:00,236.34,236.53,236.15,236.53,1300.0,236.34,236.53,236.15,236.53,1300.0
2018-08-09 14:20:00,236.38,236.51,236.04,236.04,6040.0,236.38,236.51,236.04,236.04,6040.0
2018-08-09 14:30:00,236.08,236.29,235.92,236.1,3810.0,236.08,236.29,235.92,236.1,3810.0
2018-08-09 14:40:00,236.01,236.31,235.99,236.31,3900.0,236.01,236.31,235.99,236.31,3900.0
2018-08-09 14:50:00,236.23,236.34,235.96,235.99,3800.0,236.23,236.34,235.96,235.99,3800.0
2018-08-09 15:00:00,236.03,236.24,235.95,236.19,5933.0,236.03,236.24,235.95,236.19,5933.0
2018-08-09 15:10:00,236.15,236.2,236.0,236.19,1740.0,236.15,236.2,236.0,236.19,1740.0
2018-08-09 15:20:00,236.2,236.2,235.78,236.06,6936.0,236.2,236.2,235.78,236.06,6936.0
2018-08-09 15:30:00,236.13,236.31,235.91,236.19,13755.0,236.13,236.31,235.91,236.19,13755.0
2018-08-09 15:40:00,236.27,236.34,235.92,236.04,16263.0,236.27,236.34,235.92,236.04,16263.0
2018-08-09 15:50:00,236.15,236.38,235.89,236.14,39495.0,236.15,236.38,235.89,236.14,39495.0
2018-08-10 09:30:00,234.25,234.5,232.56,232.83,19673.0,234.25,234.5,232.56,232.83,19673.0
2018-08-10 09:40:00,233.04,234.17,232.52,234.16,11636.0,233.04,234.17,232.52,234.16,11636.0
2018-08-10 09:50:00,234.4,234.67,233.4,233.81,7727.0,234.4,234.67,233.4,233.81,7727.0
2018-08-10 10:00:00,233.65,235.12,233.4,234.31,16574.0,233.65,235.12,233.4,234.31,16574.0
2018-08-10 10:10:00,234.52,235.32,234.14,234.7,15415.0,234.52,235.32,234.14,234.7,15415.0
2018-08-10 10:20:00,234.96,235.14,234.43,234.71,20870.0,234.96,235.14,234.43,234.71,20870.0
2018-08-10 10:30:00,234.88,235.36,234.87,235.19,5185.0,234.88,235.36,234.87,235.19,5185.0
2018-08-10 10:40:00,235.34,235.67,234.8,235.38,8503.0,235.34,235.67,234.8,235.38,8503.0
2018-08-10 10:50:00,235.23,235.49,234.67,235.27,5005.0,235.23,235.49,234.67,235.27,5005.0
2018-08-10 11:00:00,235.43,235.43,234.9,234.97,5110.0,235.43,235.43,234.9,234.97,5110.0
2018-08-10 11:10:00,235.03,235.34,234.94,234.97,7495.0,235.03,235.34,234.94,234.97,7495.0
2018-08-10 11:20:00,235.08,235.33,234.56,234.56,14842.0,235.08,235.33,234.56,234.56,14842.0
2018-08-10 11:30:00,234.49,235.02,234.49,235.02,3425.0,234.49,235.02,234.49,235.02,3425.0
2018-08-10 11:40:00,234.97,234.97,234.07,234.51,8005.0,234.97,234.97,234.07,234.51,8005.0
2018-08-10 11:50:00,234.71,235.34,234.66,235.13,5425.0,234.71,235.34,234.66,235.13,5425.0
2018-08-10 12:00:00,235.13,235.55,234.92,235.15,5779.0,235.13,235.55,234.92,235.15,5779.0
2018-08-10 12:10:00,235.16,235.36,234.99,235.26,6657.0,235.16,235.36,234.99,235.26,6657.0
2018-08-10 12:20:00,235.38,235.9,235.38,235.76,5810.0,235.38,235.9,235.38,235.76,5810.0
2018-08-10 12:30:00,235.82,236.0,235.79,235.87,3070.0,235.82,236.0,235.79,235.87,3070.0
2018-08-10 12:40:00,235.86,236.12,235.85,235.96,6499.0,235.86,236.12,235.85,235.96,6499.0
2018-08-10 12:50:00,235.89,236.11,235.82,236.01,7984.0,235.89,236.11,235.82,236.01,7984.0
2018-08-10 13:00:00,236.05,236.13,235.98,236.02,1300.0,236.05,236.13,235.98,236.02,1300.0
2018-08-10 13:10:00,236.04,236.34,235.94,235.94,5600.0,236.04,236.34,235.94,235.94,5600.0
2018-08-10 13:20:00,235.94,235.99,235.72,235.84,1900.0,235.94,235.99,235.72,235.84,1900.0
2018-08-10 13:30:00,235.83,236.1,235.8,235.92,7041.0,235.83,236.1,235.8,235.92,7041.0
2018-08-10 13:40:00,235.97,236.91,235.96,236.87,6633.0,235.97,236.91,235.96,236.87,6633.0
2018-08-10 13:50:00,236.82,237.49,236.46,236.73,17487.0,236.82,237.49,236.46,236.73,17487.0
2018-08-10 14:00:00,236.88,237.12,236.62,236.91,10703.0,236.88,237.12,236.62,236.91,10703.0
2018-08-10 14:10:00,236.89,237.2,236.5,236.52,13889.0,236.89,237.2,236.5,236.52,13889.0
2018-08-10 14:20:00,236.47,236.53,235.8,235.84,5190.0,236.47,236.53,235.8,235.84,5190.0
2018-08-10 14:30:00,235.75,236.28,235.74,236.27,4589.0,235.75,236.28,235.74,236.27,4589.0
2018-08-10 14:40:00,236.36,236.44,235.91,236.0,3811.0,236.36,236.44,235.91,236.0,3811.0
2018-08-10 14:50:00,236.2,236.43,236.09,236.31,4823.0,236.2,236.43,236.09,236.31,4823.0
2018-08-10 15:00:00,236.36,236.37,235.71,235.98,11706.0,236.36,236.37,235.71,235.98,11706.0
2018-08-10 15:10:00,236.01,236.87,235.97,236.87,15839.0,236.01,236.87,235.97,236.87,15839.0
2018-08-10 15:20:00,236.78,237.04,236.69,236.79,6040.0,236.78,237.04,236.69,236.79,6040.0
2018-08-10 15:30:00,236.79,236.79,236.49,236.61,6697.0,236.79,236.79,236.49,236.61,6697.0
2018-08-10 15:40:00,236.65,236.65,236.25,236.39,16176.0,236.65,236.65,236.25,236.39,16176.0
2018-08-10 15:50:00,236.45,236.78,236.35,236.51,43327.0,236.45,236.78,236.35,236.51,43327.0
2018-08-13 09:30:00,236.5,239.77,236.5,238.24,18298.0,236.5,239.77,236.5,238.24,18298.0
2018-08-13 09:40:00,238.39,239.48,237.18,238.76,14697.0,238.39,239.48,237.18,238.76,14697.0
2018-08-13 09:50:00,238.76,238.76,236.33,237.07,18322.0,238.76,238.76,236.33,237.07,18322.0
2018-08-13 10:00:00,237.32,237.47,234.98,236.05,12204.0,237.32,237.47,234.98,236.05,12204.0
2018-08-13 10:10:00,236.17,236.77,235.3,235.3,5199.0,236.17,236.77,235.3,235.3,5199.0
2018-08-13 10:20:00,235.41,236.02,235.07,235.32,4542.0,235.41,236.02,235.07,235.32,4542.0
2018-08-13 10:30:00,235.48,235.5,234.98,235.41,6690.0,235.48,235.5,234.98,235.41,6690.0
2018-08-13 10:40:00,235.37,235.54,234.31,234.74,14947.0,235.37,235.54,234.31,234.74,14947.0
2018-08-13 10:50:00,234.63,234.63,233.64,233.85,15696.0,234.63,234.63,233.64,233.85,15696.0
2018-08-13 11:00:00,234.07,234.24,233.16,233.16,6344.0,234.07,234.24,233.16,233.16,6344.0
2018-08-13 11:10:00,233.03,233.11,232.73,232.73,7392.0,233.03,233.11,232.73,232.73,7392.0
2018-08-13 11:20:00,232.93,233.15,232.71,232.71,3535.0,232.93,233.15,232.71,232.71,3535.0
2018-08-13 11:30:00,232.68,233.59,232.68,233.47,2300.0,232.68,233.59,232.68,233.47,2300.0
2018-08-13 11:40:00,233.59,233.6,232.68,232.7,3820.0,233.59,233.6,232.68,232.7,3820.0
2018-08-13 11:50:00,232.89,232.91,231.57,231.57,14385.0,232.89,232.91,231.57,231.57,14385.0
2018-08-13 12:00:00,231.57,232.11,231.53,232.09,7261.0,231.57,232.11,231.53,232.09,7261.0
2018-08-13 12:10:00,232.0,232.31,232.0,232.08,2960.0,232.0,232.31,232.0,232.08,2960.0
2018-08-13 12:20:00,232.23,232.41,232.03,232.28,3800.0,232.23,232.41,232.03,232.28,3800.0
2018-08-13 12:30:00,232.4,232.59,232.15,232.36,6770.0,232.4,232.59,232.15,232.36,6770.0
2018-08-13 12:40:00,232.31,232.58,232.1,232.4,38578.0,232.31,232.58,232.1,232.4,38578.0
2018-08-13 12:50:00,232.29,232.5,231.69,231.98,9235.0,232.29,232.5,231.69,231.98,9235.0
2018-08-13 13:00:00,231.98,232.03,231.85,231.85,2810.0,231.98,232.03,231.85,231.85,2810.0
2018-08-13 13:10:00,231.94,232.26,231.82,232.26,6164.0,231.94,232.26,231.82,232.26,6164.0
2018-08-13 13:20:00,232.3,232.38,232.04,232.29,4782.0,232.3,232.38,232.04,232.29,4782.0
2018-08-13 13:30:00,232.44,232.57,232.34,232.35,10016.0,232.44,232.57,232.34,232.35,10016.0
2018-08-13 13:40:00,232.45,232.45,232.09,232.09,3300.0,232.45,232.45,232.09,232.09,3300.0
2018-08-13 13:50:00,232.18,232.45,232.18,232.3,2967.0,232.18,232.45,232.18,232.3,2967.0
2018-08-13 14:00:00,232.41,232.82,232.3,232.75,16577.0,232.41,232.82,232.3,232.75,16577.0
2018-08-13 14:10:00,232.83,232.98,232.74,232.83,21854.0,232.83,232.98,232.74,232.83,21854.0
2018-08-13 14:20:00,232.78,233.62,232.71,233.47,9030.0,232.78,233.62,232.71,233.47,9030.0
2018-08-13 14:30:00,233.71,233.95,233.52,233.6,3027.0,233.71,233.95,233.52,233.6,3027.0
2018-08-13 14:40:00,233.64,233.65,233.46,233.64,10464.0,233.64,233.65,233.46,233.64,10464.0
2018-08-13 14:50:00,233.59,233.7,233.42,233.53,14343.0,233.59,233.7,233.42,233.53,14343.0
2018-08-13 15:00:00,233.54,233.85,233.44,233.81,22528.0,233.54,233.85,233.44,233.81,22528.0
2018-08-13 15:10:00,233.9,234.12,233.58,233.64,10159.0,233.9,234.12,233.58,233.64,10159.0
2018-08-13 15:20:00,233.71,233.77,233.51,233.68,11895.0,233.71,233.77,233.51,233.68,11895.0
2018-08-13 15:30:00,233.7,233.95,233.49,233.56,9512.0,233.7,233.95,233.49,233.56,9512.0
2018-08-13 15:40:00,233.53,233.89,233.35,233.4,31845.0,233.53,233.89,233.35,233.4,31845.0
2018-08-13 15:50:00,233.34,233.51,233.11,233.46,63538.0,233.34,233.51,233.11,233.46,63538.0
2018-08-14 09:30:00,233.95,234.25,233.46,233.84,11965.0,233.95,234.25,233.46,233.84,11965.0
2018-08-14 09:40:00,233.88,235.59,233.88,235.0,6928.0,233.88,235.59,233.88,235.0,6928.0
2018-08-14 09:50:00,234.93,235.23,233.58,234.02,13424.0,234.93,235.23,233.58,234.02,13424.0
2018-08-14 10:00:00,234.41,234.91,234.21,234.63,25128.0,234.41,234.91,234.21,234.63,25128.0
2018-08-14 10:10:00,234.99,235.44,234.55,234.91,6931.0,234.99,235.44,234.55,234.91,6931.0
2018-08-14 10:20:00,235.13,236.37,235.06,236.08,11520.0,235.13,236.37,235.06,236.08,11520.0
2018-08-14 10:30:00,236.09,236.6,235.82,236.0,8635.0,236.09,236.6,235.82,236.0,8635.0
2018-08-14 10:40:00,236.16,236.8,236.16,236.8,2392.0,236.16,236.8,236.16,236.8,2392.0
2018-08-14 10:50:00,236.81,237.39,236.54,236.83,9896.0,236.81,237.39,236.54,236.83,9896.0
2018-08-14 11:00:00,236.91,237.23,236.73,236.74,1900.0,236.91,237.23,236.73,236.74,1900.0
2018-08-14 11:10:00,236.75,237.32,236.75,237.07,12630.0,236.75,237.32,236.75,237.07,12630.0
2018-08-14 11:20:00,236.98,237.72,236.97,237.72,4700.0,236.98,237.72,236.97,237.72,4700.0
2018-08-14 11:30:00,237.82,237.83,237.38,237.46,8600.0,237.82,237.83,237.38,237.46,8600.0
2018-08-14 11:40:00,237.49,237.7,237.08,237.29,5602.0,237.49,237.7,237.08,237.29,5602.0
2018-08-14 11:50:00,237.22,237.64,237.16,237.19,11791.0,237.22,237.64,237.16,237.19,11791.0
2018-08-14 12:00:00,237.18,237.62,237.03,237.44,5569.0,237.18,237.62,237.03,237.44,5569.0
2018-08-14 12:10:00,237.3,237.89,237.21,237.82,3428.0,237.3,237.89,237.21,237.82,3428.0
2018-08-14 12:20:00,237.85,237.94,237.45,237.51,16214.0,237.85,237.94,237.45,237.51,16214.0
2018-08-14 12:30:00,237.51,237.51,237.28,237.3,1800.0,237.51,237.51,237.28,237.3,1800.0
2018-08-14 12:40:00,237.31,237.83,237.31,237.69,3627.0,237.31,237.83,237.31,237.69,3627.0
2018-08-14 12:50:00,237.68,237.77,237.41,237.61,5470.0,237.68,237.77,237.41,237.61,5470.0
2018-08-14 13:00:00,237.76,237.85,237.51,237.53,6623.0,237.76,237.85,237.51,237.53,6623.0
2018-08-14 13:10:00,237.69,237.69,237.45,237.52,10427.0,237.69,237.69,237.45,237.52,10427.0
2018-08-14 13:20:00,237.59,237.74,237.36,237.39,6137.0,237.59,237.74,237.36,237.39,6137.0
2018-08-14 13:30:00,237.44,237.72,237.44,237.45,4105.0,237.44,237.72,237.44,237.45,4105.0
2018-08-14 13:40:00,237.43,237.59,237.39,237.39,10000.0,237.43,237.59,237.39,237.39,10000.0
2018-08-14 13:50:00,237.32,237.32,236.77,237.07,37104.0,237.32,237.32,236.77,237.07,37104.0
2018-08-14 14:00:00,237.1,237.18,237.07,237.1,1000.0,237.1,237.18,237.07,237.1,1000.0
2018-08-14 14:10:00,237.18,237.39,236.5,236.78,11937.0,237.18,237.39,236.5,236.78,11937.0
2018-08-14 14:20:00,236.71,236.71,236.32,236.59,18448.0,236.71,236.71,236.32,236.59,18448.0
2018-08-14 14:30:00,236.56,236.61,236.45,236.56,2659.0,236.56,236.61,236.45,236.56,2659.0
2018-08-14 14:40:00,236.59,236.63,236.46,236.46,3578.0,236.59,236.63,236.46,236.46,3578.0
2018-08-14 14:50:00,236.41,236.47,234.44,235.88,34698.0,236.41,236.47,234.44,235.88,34698.0
2018-08-14 15:00:00,235.88,236.49,235.83,236.16,9700.0,235.88,236.49,235.83,236.16,9700.0
2018-08-14 15:10:00,236.21,236.49,236.19,236.34,6525.0,236.21,236.49,236.19,236.34,6525.0
2018-08-14 15:20:00,236.3,236.46,236.14,236.29,5000.0,236.3,236.46,236.14,236.29,5000.0
2018-08-14 15:30:00,236.32,236.63,236.2,236.37,7444.0,236.32,236.63,236.2,236.37,7444.0
2018-08-14 15:40:00,236.34,236.35,236.16,236.27,25360.0,236.34,236.35,236.16,236.27,25360.0
2018-08-14 15:50:00,236.28,236.55,235.93,236.02,52615.0,236.28,236.55,235.93,236.02,52615.0
2018-08-15 09:30:00,234.5,235.98,234.12,234.47,20855.0,234.5,235.98,234.12,234.47,20855.0
2018-08-15 09:40:00,234.49,235.01,233.98,234.26,21539.0,234.49,235.01,233.98,234.26,21539.0
2018-08-15 09:50:00,234.26,234.56,233.57,234.16,9753.0,234.26,234.56,233.57,234.16,9753.0
2018-08-15 10:00:00,234.0,234.32,233.57,233.87,26871.0,234.0,234.32,233.57,233.87,26871.0
2018-08-15 10:10:00,233.93,233.96,232.76,233.14,20312.0,233.93,233.96,232.76,233.14,20312.0
2018-08-15 10:20:00,232.92,233.62,232.68,233.61,17931.0,232.92,233.62,232.68,233.61,17931.0
2018-08-15 10:30:00,233.6,234.1,233.43,233.66,18969.0,233.6,234.1,233.43,233.66,18969.0
2018-08-15 10:40:00,233.76,234.11,233.76,233.9,10300.0,233.76,234.11,233.76,233.9,10300.0
2018-08-15 10:50:00,233.82,234.19,233.64,234.17,30642.0,233.82,234.19,233.64,234.17,30642.0
2018-08-15 11:00:00,234.21,234.5,233.67,234.11,16349.0,234.21,234.5,233.67,234.11,16349.0
2018-08-15 11:10:00,234.02,234.3,233.7,233.84,17962.0,234.02,234.3,233.7,233.84,17962.0
2018-08-15 11:20:00,233.78,234.06,233.36,233.94,18528.0,233.78,234.06,233.36,233.94,18528.0
2018-08-15 11:30:00,233.99,234.02,232.99,233.03,19063.0,233.99,234.02,232.99,233.03,19063.0
2018-08-15 11:40:00,232.81,233.18,232.79,233.13,6890.0,232.81,233.18,232.79,233.13,6890.0
2018-08-15 11:50:00,233.12,233.46,232.89,233.22,6700.0,233.12,233.46,232.89,233.22,6700.0
2018-08-15 12:00:00,233.12,234.0,233.12,233.94,12619.0,233.12,234.0,233.12,233.94,12619.0
2018-08-15 12:10:00,233.99,234.0,233.78,233.88,9500.0,233.99,234.0,233.78,233.88,9500.0
2018-08-15 12:20:00,233.77,233.81,233.21,233.28,7533.0,233.77,233.81,233.21,233.28,7533.0
2018-08-15 12:30:00,233.33,233.86,233.29,233.85,3350.0,233.33,233.86,233.29,233.85,3350.0
2018-08-15 12:40:00,233.9,233.95,233.7,233.94,8225.0,233.9,233.95,233.7,233.94,8225.0
2018-08-15 12:50:00,233.86,234.1,233.86,233.88,9139.0,233.86,234.1,233.86,233.88,9139.0
2018-08-15 13:00:00,233.93,234.0,233.73,234.0,9709.0,233.93,234.0,233.73,234.0,9709.0
2018-08-15 13:10:00,234.0,234.0,233.65,233.86,8010.0,234.0,234.0,233.65,233.86,8010.0
2018-08-15 13:20:00,233.86,234.06,233.86,233.88,11896.0,233.86,234.06,233.86,233.88,11896.0
2018-08-15 13:30:00,233.97,234.03,233.65,233.9,12183.0,233.97,234.03,233.65,233.9,12183.0
2018-08-15 13:40:00,233.91,234.05,233.72,233.8,22974.0,233.91,234.05,233.72,233.8,22974.0
2018-08-15 13:50:00,233.88,233.99,233.75,233.9,28357.0,233.88,233.99,233.75,233.9,28357.0
2018-08-15 14:00:00,233.94,233.95,233.72,233.84,21779.0,233.94,233.95,233.72,233.84,21779.0
2018-08-15 14:10:00,233.8,233.85,233.71,233.76,15100.0,233.8,233.85,233.71,233.76,15100.0
2018-08-15 14:20:00,233.81,233.86,233.58,233.61,12332.0,233.81,233.86,233.58,233.61,12332.0
2018-08-15 14:30:00,233.6,233.78,233.46,233.66,7908.0,233.6,233.78,233.46,233.66,7908.0
2018-08-15 14:40:00,233.71,233.78,233.61,233.76,6400.0,233.71,233.78,233.61,233.76,6400.0
2018-08-15 14:50:00,233.76,233.81,233.64,233.75,15567.0,233.76,233.81,233.64,233.75,15567.0
2018-08-15 15:00:00,233.76,233.78,233.65,233.73,20288.0,233.76,233.78,233.65,233.73,20288.0
2018-08-15 15:10:00,233.75,233.76,233.53,233.53,13710.0,233.75,233.76,233.53,233.53,13710.0
2018-08-15 15:20:00,233.6,233.61,233.3,233.4,13732.0,233.6,233.61,233.3,233.4,13732.0
2018-08-15 15:30:00,233.43,233.51,233.23,233.24,35248.0,233.43,233.51,233.23,233.24,35248.0
2018-08-15 15:40:00,233.2,233.23,232.47,232.47,36082.0,233.2,233.23,232.47,232.47,36082.0
2018-08-15 15:50:00,232.47,232.58,231.81,231.9,137866.0,232.47,232.58,231.81,231.9,137866.0
2018-08-16 09:30:00,233.9,235.03,233.47,235.0,38216.0,233.9,235.03,233.47,235.0,38216.0
2018-08-16 09:40:00,234.86,235.16,234.27,234.27,10335.0,234.86,235.16,234.27,234.27,10335.0
2018-08-16 09:50:00,234.49,234.8,233.43,233.49,12004.0,234.49,234.8,233.43,233.49,12004.0
2018-08-16 10:00:00,233.45,235.0,233.45,235.0,12700.0,233.45,235.0,233.45,235.0,12700.0
2018-08-16 10:10:00,235.0,235.34,234.69,235.31,5800.0,235.0,235.34,234.69,235.31,5800.0
2018-08-16 10:20:00,235.35,235.58,235.11,235.41,10840.0,235.35,235.58,235.11,235.41,10840.0
2018-08-16 10:30:00,235.45,235.61,234.77,234.98,10883.0,235.45,235.61,234.77,234.98,10883.0
2018-08-16 10:40:00,235.18,235.28,234.55,234.73,4850.0,235.18,235.28,234.55,234.73,4850.0
2018-08-16 10:50:00,234.95,235.36,234.85,235.23,4900.0,234.95,235.36,234.85,235.23,4900.0
2018-08-16 11:00:00,235.25,235.31,234.99,235.07,7125.0,235.25,235.31,234.99,235.07,7125.0
2018-08-16 11:10:00,235.12,235.25,234.73,234.94,8320.0,235.12,235.25,234.73,234.94,8320.0
2018-08-16 11:20:00,234.95,235.33,234.9,235.2,6699.0,234.95,235.33,234.9,235.2,6699.0
2018-08-16 11:30:00,235.2,235.24,234.92,235.2,13414.0,235.2,235.24,234.92,235.2,13414.0
2018-08-16 11:40:00,235.2,235.39,234.26,234.43,24509.0,235.2,235.39,234.26,234.43,24509.0
2018-08-16 11:50:00,234.56,235.05,234.22,235.0,5510.0,234.56,235.05,234.22,235.0,5510.0
2018-08-16 12:00:00,235.05,235.08,234.56,234.65,7075.0,235.05,235.08,234.56,234.65,7075.0
2018-08-16 12:10:00,234.76,235.0,234.69,234.79,6048.0,234.76,235.0,234.69,234.79,6048.0
2018-08-16 12:20:00,234.79,234.8,234.67,234.8,4842.0,234.79,234.8,234.67,234.8,4842.0
2018-08-16 12:30:00,234.79,235.13,234.77,234.97,4970.0,234.79,235.13,234.77,234.97,4970.0
2018-08-16 12:40:00,234.91,234.99,234.69,234.72,7535.0,234.91,234.99,234.69,234.72,7535.0
2018-08-16 12:50:00,234.71,234.9,234.67,234.9,1300.0,234.71,234.9,234.67,234.9,1300.0
2018-08-16 13:00:00,234.91,235.05,234.66,234.86,7500.0,234.91,235.05,234.66,234.86,7500.0
2018-08-16 13:10:00,234.8,234.89,234.21,234.21,14127.0,234.8,234.89,234.21,234.21,14127.0
2018-08-16 13:20:00,234.27,234.4,234.07,234.08,4200.0,234.27,234.4,234.07,234.08,4200.0
2018-08-16 13:30:00,234.02,234.25,233.95,234.21,2812.0,234.02,234.25,233.95,234.21,2812.0
2018-08-16 13:40:00,234.21,234.25,234.0,234.05,8066.0,234.21,234.25,234.0,234.05,8066.0
2018-08-16 13:50:00,233.97,234.03,233.32,233.35,4200.0,233.97,234.03,233.32,233.35,4200.0
2018-08-16 14:00:00,233.35,233.83,233.13,233.83,7050.0,233.35,233.83,233.13,233.83,7050.0
2018-08-16 14:10:00,233.66,234.25,233.66,234.25,5665.0,233.66,234.25,233.66,234.25,5665.0
2018-08-16 14:20:00,234.17,234.17,233.86,234.01,4600.0,234.17,234.17,233.86,234.01,4600.0
2018-08-16 14:30:00,233.93,234.0,233.56,233.94,3954.0,233.93,234.0,233.56,233.94,3954.0
2018-08-16 14:40:00,234.0,234.06,233.8,234.0,8464.0,234.0,234.06,233.8,234.0,8464.0
2018-08-16 14:50:00,234.0,234.06,233.8,233.8,9561.0,234.0,234.06,233.8,233.8,9561.0
2018-08-16 15:00:00,233.8,233.83,233.4,233.69,13715.0,233.8,233.83,233.4,233.69,13715.0
2018-08-16 15:10:00,233.76,233.85,233.59,233.7,8261.0,233.76,233.85,233.59,233.7,8261.0
2018-08-16 15:20:00,233.66,233.72,233.05,233.05,15577.0,233.66,233.72,233.05,233.05,15577.0
2018-08-16 15:30:00,233.0,233.69,232.91,233.16,25806.0,233.0,233.69,232.91,233.16,25806.0
2018-08-16 15:40:00,233.19,233.19,232.48,232.81,76218.0,233.19,233.19,232.48,232.81,76218.0
2018-08-16 15:50:00,232.83,233.47,232.73,233.2,129508.0,232.83,233.47,232.73,233.2,129508.0
2018-08-17 09:30:00,234.43,235.24,233.98,234.15,21694.0,234.43,235.24,233.98,234.15,21694.0
2018-08-17 09:40:00,234.15,234.33,233.32,233.5,17440.0,234.15,234.33,233.32,233.5,17440.0
2018-08-17 09:50:00,233.42,233.95,233.29,233.47,13079.0,233.42,233.95,233.29,233.47,13079.0
2018-08-17 10:00:00,233.54,233.74,233.3,233.7,8191.0,233.54,233.74,233.3,233.7,8191.0
2018-08-17 10:10:00,233.53,233.54,231.81,232.06,11113.0,233.53,233.54,231.81,232.06,11113.0
2018-08-17 10:20:00,232.18,232.24,231.66,232.04,13449.0,232.18,232.24,231.66,232.04,13449.0
2018-08-17 10:30:00,232.02,233.15,232.01,232.92,5827.0,232.02,233.15,232.01,232.92,5827.0
2018-08-17 10:40:00,232.91,233.06,232.61,232.62,2100.0,232.91,233.06,232.61,232.62,2100.0
2018-08-17 10:50:00,232.56,232.86,232.35,232.86,14747.0,232.56,232.86,232.35,232.86,14747.0
2018-08-17 11:00:00,233.19,233.29,232.82,233.01,10061.0,233.19,233.29,232.82,233.01,10061.0
2018-08-17 11:10:00,233.0,233.12,232.91,233.07,14353.0,233.0,233.12,232.91,233.07,14353.0
2018-08-17 11:20:00,233.06,233.13,232.7,232.96,6589.0,233.06,233.13,232.7,232.96,6589.0
2018-08-17 11:30:00,233.01,233.58,232.94,233.53,17332.0,233.01,233.58,232.94,233.53,17332.0
2018-08-17 11:40:00,233.52,233.53,233.35,233.43,15945.0,233.52,233.53,233.35,233.43,15945.0
2018-08-17 11:50:00,233.44,233.55,233.25,233.42,7710.0,233.44,233.55,233.25,233.42,7710.0
2018-08-17 12:00:00,233.42,233.84,233.39,233.75,16656.0,233.42,233.84,233.39,233.75,16656.0
2018-08-17 12:10:00,233.75,234.49,233.74,234.49,20950.0,233.75,234.49,233.74,234.49,20950.0
2018-08-17 12:20:00,234.72,234.72,234.35,234.37,5400.0,234.72,234.72,234.35,234.37,5400.0
2018-08-17 12:30:00,234.37,234.44,234.18,234.35,4684.0,234.37,234.44,234.18,234.35,4684.0
2018-08-17 12:40:00,234.49,234.54,234.0,234.22,8963.0,234.49,234.54,234.0,234.22,8963.0
2018-08-17 12:50:00,234.24,234.36,233.95,234.25,4298.0,234.24,234.36,233.95,234.25,4298.0
2018-08-17 13:00:00,234.33,234.38,234.07,234.1,3219.0,234.33,234.38,234.07,234.1,3219.0
2018-08-17 13:10:00,234.12,234.15,233.82,234.13,11348.0,234.12,234.15,233.82,234.13,11348.0
2018-08-17 13:20:00,234.1,234.37,234.1,234.29,6244.0,234.1,234.37,234.1,234.29,6244.0
2018-08-17 13:30:00,234.35,234.37,233.93,234.08,6500.0,234.35,234.37,233.93,234.08,6500.0
2018-08-17 13:40:00,234.16,234.28,234.09,234.16,5293.0,234.16,234.28,234.09,234.16,5293.0
2018-08-17 13:50:00,234.23,234.25,234.04,234.04,3538.0,234.23,234.25,234.04,234.04,3538.0
2018-08-17 14:00:00,233.98,234.1,233.75,234.0,20897.0,233.98,234.1,233.75,234.0,20897.0
2018-08-17 14:10:00,234.0,234.92,234.0,234.86,6883.0,234.0,234.92,234.0,234.86,6883.0
2018-08-17 14:20:00,234.83,235.4,234.79,234.79,9211.0,234.83,235.4,234.79,234.79,9211.0
2018-08-17 14:30:00,234.61,235.1,234.54,235.03,6352.0,234.61,235.1,234.54,235.03,6352.0
2018-08-17 14:40:00,234.93,235.13,234.77,234.9,10100.0,234.93,235.13,234.77,234.9,10100.0
2018-08-17 14:50:00,234.89,235.47,234.89,235.43,10262.0,234.89,235.47,234.89,235.43,10262.0
2018-08-17 15:00:00,235.44,235.44,234.83,234.83,8840.0,235.44,235.44,234.83,234.83,8840.0
2018-08-17 15:10:00,234.9,235.29,234.85,235.04,24777.0,234.9,235.29,234.85,235.04,24777.0
2018-08-17 15:20:00,235.04,235.06,234.63,234.63,9705.0,235.04,235.06,234.63,234.63,9705.0
2018-08-17 15:30:00,234.73,235.36,234.73,235.36,52438.0,234.73,235.36,234.73,235.36,52438.0
2018-08-17 15:40:00,235.23,235.34,234.87,235.0,29453.0,235.23,235.34,234.87,235.0,29453.0
2018-08-17 15:50:00,235.04,235.27,234.89,234.96,53779.0,235.04,235.27,234.89,234.96,53779.0
2018-08-20 09:30:00,236.0,239.29,235.81,238.8,16802.0,236.0,239.29,235.81,238.8,16802.0
2018-08-20 09:40:00,238.75,238.75,237.11,238.58,19314.0,238.75,238.75,237.11,238.58,19314.0
2018-08-20 09:50:00,238.47,238.6,237.5,238.36,15370.0,238.47,238.6,237.5,238.36,15370.0
2018-08-20 10:00:00,238.6,239.29,238.52,238.58,18556.0,238.6,239.29,238.52,238.58,18556.0
2018-08-20 10:10:00,238.44,238.79,237.89,238.34,11399.0,238.44,238.79,237.89,238.34,11399.0
2018-08-20 10:20:00,238.27,238.39,238.02,238.38,9578.0,238.27,238.39,238.02,238.38,9578.0
2018-08-20 10:30:00,238.12,238.53,237.87,238.35,7617.0,238.12,238.53,237.87,238.35,7617.0
2018-08-20 10:40:00,238.12,238.24,237.89,238.17,7199.0,238.12,238.24,237.89,238.17,7199.0
2018-08-20 10:50:00,238.14,238.61,237.65,238.61,8701.0,238.14,238.61,237.65,238.61,8701.0
2018-08-20 11:00:00,238.92,239.23,238.71,238.88,8964.0,238.92,239.23,238.71,238.88,8964.0
2018-08-20 11:10:00,238.76,238.76,238.0,238.18,11314.0,238.76,238.76,238.0,238.18,11314.0
2018-08-20 11:20:00,238.36,238.41,238.13,238.32,5100.0,238.36,238.41,238.13,238.32,5100.0
2018-08-20 11:30:00,238.32,238.33,237.73,237.96,4776.0,238.32,238.33,237.73,237.96,4776.0
2018-08-20 11:40:00,238.15,238.15,237.2,237.2,5014.0,238.15,238.15,237.2,237.2,5014.0
2018-08-20 11:50:00,237.31,237.52,236.51,236.51,3949.0,237.31,237.52,236.51,236.51,3949.0
2018-08-20 12:00:00,236.52,237.99,236.51,237.79,10684.0,236.52,237.99,236.51,237.79,10684.0
2018-08-20 12:10:00,237.73,237.73,237.43,237.49,2700.0,237.73,237.73,237.43,237.49,2700.0
2018-08-20 12:20:00,237.41,237.98,237.36,237.9,4928.0,237.41,237.98,237.36,237.9,4928.0
2018-08-20 12:30:00,237.91,238.35,237.88,238.25,8600.0,237.91,238.35,237.88,238.25,8600.0
2018-08-20 12:40:00,238.45,238.49,238.2,238.4,7500.0,238.45,238.49,238.2,238.4,7500.0
2018-08-20 12:50:00,238.26,238.26,237.9,237.93,6229.0,238.26,238.26,237.9,237.93,6229.0
2018-08-20 13:00:00,237.9,237.94,237.42,237.85,5980.0,237.9,237.94,237.42,237.85,5980.0
2018-08-20 13:10:00,238.12,238.13,237.75,237.82,2496.0,238.12,238.13,237.75,237.82,2496.0
2018-08-20 13:20:00,237.86,238.5,237.86,238.5,11377.0,237.86,238.5,237.86,238.5,11377.0
2018-08-20 13:30:00,238.61,238.7,238.08,238.08,3565.0,238.61,238.7,238.08,238.08,3565.0
2018-08-20 13:40:00,238.16,238.34,238.1,238.3,5700.0,238.16,238.34,238.1,238.3,5700.0
2018-08-20 13:50:00,238.28,238.39,238.13,238.17,3425.0,238.28,238.39,238.13,238.17,3425.0
2018-08-20 14:00:00,238.27,238.27,237.45,237.62,3650.0,238.27,238.27,237.45,237.62,3650.0
2018-08-20 14:10:00,237.79,238.15,237.79,238.07,9035.0,237.79,238.15,237.79,238.07,9035.0
2018-08-20 14:20:00,238.11,238.18,237.98,238.17,3650.0,238.11,238.18,237.98,238.17,3650.0
2018-08-20 14:30:00,238.14,238.23,238.05,238.14,3523.0,238.14,238.23,238.05,238.14,3523.0
2018-08-20 14:40:00,238.18,238.4,238.0,238.4,4723.0,238.18,238.4,238.0,238.4,4723.0
2018-08-20 14:50:00,238.41,238.63,238.22,238.38,4000.0,238.41,238.63,238.22,238.38,4000.0
2018-08-20 15:00:00,238.44,238.84,238.44,238.57,7454.0,238.44,238.84,238.44,238.57,7454.0
2018-08-20 15:10:00,238.58,238.87,238.58,238.74,3620.0,238.58,238.87,238.58,238.74,3620.0
2018-08-20 15:20:00,238.7,239.11,238.7,238.96,8768.0,238.7,239.11,238.7,238.96,8768.0
2018-08-20 15:30:00,238.93,239.11,238.92,239.11,9608.0,238.93,239.11,238.92,239.11,9608.0
2018-08-20 15:40:00,239.07,239.79,239.04,239.78,19601.0,239.07,239.79,239.04,239.78,19601.0
2018-08-20 15:50:00,239.75,239.78,239.09,239.34,62176.0,239.75,239.78,239.09,239.34,62176.0
2018-08-21 09:30:00,239.85,240.75,239.32,239.99,16475.0,239.85,240.75,239.32,239.99,16475.0
2018-08-21 09:40:00,240.26,242.78,240.26,242.5,31785.0,240.26,242.78,240.26,242.5,31785.0
2018-08-21 09:50:00,242.5,243.82,242.14,243.39,22779.0,242.5,243.82,242.14,243.39,22779.0
2018-08-21 10:00:00,243.18,243.6,242.64,242.67,16702.0,243.18,243.6,242.64,242.67,16702.0
2018-08-21 10:10:00,242.67,242.81,240.95,241.05,6998.0,242.67,242.81,240.95,241.05,6998.0
2018-08-21 10:20:00,241.08,241.37,240.01,240.3,15950.0,241.08,241.37,240.01,240.3,15950.0
2018-08-21 10:30:00,240.3,240.75,240.22,240.64,7504.0,240.3,240.75,240.22,240.64,7504.0
2018-08-21 10:40:00,240.64,240.91,240.5,240.81,7785.0,240.64,240.91,240.5,240.81,7785.0
2018-08-21 10:50:00,240.91,241.06,240.75,240.98,3300.0,240.91,241.06,240.75,240.98,3300.0
2018-08-21 11:00:00,241.06,241.14,240.5,240.65,8815.0,241.06,241.14,240.5,240.65,8815.0
2018-08-21 11:10:00,240.64,240.71,239.63,239.63,12645.0,240.64,240.71,239.63,239.63,12645.0
2018-08-21 11:20:00,239.58,240.52,239.55,240.23,14099.0,239.58,240.52,239.55,240.23,14099.0
2018-08-21 11:30:00,240.15,240.62,240.03,240.61,8742.0,240.15,240.62,240.03,240.61,8742.0
2018-08-21 11:40:00,240.51,240.88,240.46,240.75,4238.0,240.51,240.88,240.46,240.75,4238.0
2018-08-21 11:50:00,240.68,241.36,240.26,240.89,10184.0,240.68,241.36,240.26,240.89,10184.0
2018-08-21 12:00:00,240.74,241.01,240.32,240.32,6724.0,240.74,241.01,240.32,240.32,6724.0
2018-08-21 12:10:00,240.31,241.12,240.0,241.1,18955.0,240.31,241.12,240.0,241.1,18955.0
2018-08-21 12:20:00,241.05,241.26,240.76,241.21,8200.0,241.05,241.26,240.76,241.21,8200.0
2018-08-21 12:30:00,241.17,241.79,241.02,241.6,23373.0,241.17,241.79,241.02,241.6,23373.0
2018-08-21 12:40:00,241.61,241.8,241.36,241.37,14802.0,241.61,241.8,241.36,241.37,14802.0
2018-08-21 12:50:00,241.31,241.92,241.18,241.86,13800.0,241.31,241.92,241.18,241.86,13800.0
2018-08-21 13:00:00,241.89,242.5,241.86,242.26,10835.0,241.89,242.5,241.86,242.26,10835.0
2018-08-21 13:10:00,242.19,242.26,241.7,241.7,6578.0,242.19,242.26,241.7,241.7,6578.0
2018-08-21 13:20:00,241.71,241.77,241.56,241.71,6700.0,241.71,241.77,241.56,241.71,6700.0
2018-08-21 13:30:00,241.75,242.0,241.73,241.98,12714.0,241.75,242.0,241.73,241.98,12714.0
2018-08-21 13:40:00,241.97,242.15,241.48,241.48,9437.0,241.97,242.15,241.48,241.48,9437.0
2018-08-21 13:50:00,241.55,241.79,241.34,241.65,7123.0,241.55,241.79,241.34,241.65,7123.0
2018-08-21 14:00:00,241.62,241.88,241.55,241.77,4939.0,241.62,241.88,241.55,241.77,4939.0
2018-08-21 14:10:00,241.57,241.78,241.46,241.73,7736.0,241.57,241.78,241.46,241.73,7736.0
2018-08-21 14:20:00,241.68,241.7,241.18,241.54,17475.0,241.68,241.7,241.18,241.54,17475.0
2018-08-21 14:30:00,241.41,241.53,241.16,241.48,7200.0,241.41,241.53,241.16,241.48,7200.0
2018-08-21 14:40:00,241.44,241.84,241.39,241.73,11090.0,241.44,241.84,241.39,241.73,11090.0
2018-08-21 14:50:00,241.62,241.86,241.61,241.76,9307.0,241.62,241.86,241.61,241.76,9307.0
2018-08-21 15:00:00,241.74,241.85,241.57,241.65,9437.0,241.74,241.85,241.57,241.65,9437.0
2018-08-21 15:10:00,241.63,241.83,241.52,241.76,8625.0,241.63,241.83,241.52,241.76,8625.0
2018-08-21 15:20:00,241.76,241.94,241.67,241.79,10034.0,241.76,241.94,241.67,241.79,10034.0
2018-08-21 15:30:00,241.72,242.31,241.71,242.31,13465.0,241.72,242.31,241.71,242.31,13465.0
2018-08-21 15:40:00,242.18,242.37,241.83,242.3,26938.0,242.18,242.37,241.83,242.3,26938.0
2018-08-21 15:50:00,242.18,242.44,241.9,242.17,80151.0,242.18,242.44,241.9,242.17,80151.0
2018-08-22 09:30:00,240.06,241.71,239.88,240.65,38818.0,240.06,241.71,239.88,240.65,38818.0
2018-08-22 09:40:00,240.72,240.75,239.31,239.51,22816.0,240.72,240.75,239.31,239.51,22816.0
2018-08-22 09:50:00,239.76,240.11,238.73,239.09,21799.0,239.76,240.11,238.73,239.09,21799.0
2018-08-22 10:00:00,239.23,239.23,238.07,238.16,16895.0,239.23,239.23,238.07,238.16,16895.0
2018-08-22 10:10:00,238.48,238.82,238.15,238.74,14138.0,238.48,238.82,238.15,238.74,14138.0
2018-08-22 10:20:00,238.74,239.04,238.05,238.15,9245.0,238.74,239.04,238.05,238.15,9245.0
2018-08-22 10:30:00,238.25,238.58,237.94,238.0,17024.0,238.25,238.58,237.94,238.0,17024.0
2018-08-22 10:40:00,238.03,238.14,237.77,238.0,18197.0,238.03,238.14,237.77,238.0,18197.0
2018-08-22 10:50:00,238.01,238.02,237.35,237.39,11188.0,238.01,238.02,237.35,237.39,11188.0
2018-08-22 11:00:00,237.27,237.35,236.37,236.71,11458.0,237.27,237.35,236.37,236.71,11458.0
2018-08-22 11:10:00,236.55,236.63,235.61,235.78,19624.0,236.55,236.63,235.61,235.78,19624.0
2018-08-22 11:20:00,235.8,236.58,235.71,236.39,15930.0,235.8,236.58,235.71,236.39,15930.0
2018-08-22 11:30:00,236.38,236.38,235.98,236.01,7250.0,236.38,236.38,235.98,236.01,7250.0
2018-08-22 11:40:00,236.1,236.74,235.9,235.95,9404.0,236.1,236.74,235.9,235.95,9404.0
2018-08-22 11:50:00,236.05,236.68,235.98,236.14,9550.0,236.05,236.68,235.98,236.14,9550.0
2018-08-22 12:00:00,236.07,236.57,236.07,236.49,11013.0,236.07,236.57,236.07,236.49,11013.0
2018-08-22 12:10:00,236.43,236.43,236.12,236.28,5420.0,236.43,236.43,236.12,236.28,5420.0
2018-08-22 12:20:00,236.36,236.37,235.94,235.94,9694.0,236.36,236.37,235.94,235.94,9694.0
2018-08-22 12:30:00,236.02,236.27,235.75,236.15,9097.0,236.02,236.27,235.75,236.15,9097.0
2018-08-22 12:40:00,236.3,236.37,235.36,235.49,21504.0,236.3,236.37,235.36,235.49,21504.0
2018-08-22 12:50:00,235.5,235.77,234.84,235.0,18776.0,235.5,235.77,234.84,235.0,18776.0
2018-08-22 13:00:00,234.93,235.29,234.0,234.0,28485.0,234.93,235.29,234.0,234.0,28485.0
2018-08-22 13:10:00,234.04,235.1,234.04,234.94,8090.0,234.04,235.1,234.04,234.94,8090.0
2018-08-22 13:20:00,234.86,235.26,234.85,235.25,5909.0,234.86,235.26,234.85,235.25,5909.0
2018-08-22 13:30:00,235.33,235.7,235.24,235.69,10742.0,235.33,235.7,235.24,235.69,10742.0
2018-08-22 13:40:00,235.6,235.71,235.08,235.08,7492.0,235.6,235.71,235.08,235.08,7492.0
2018-08-22 13:50:00,235.29,235.36,234.92,235.28,11549.0,235.29,235.36,234.92,235.28,11549.0
2018-08-22 14:00:00,235.24,235.67,235.21,235.44,3570.0,235.24,235.67,235.21,235.44,3570.0
2018-08-22 14:10:00,235.4,235.73,235.4,235.6,6556.0,235.4,235.73,235.4,235.6,6556.0
2018-08-22 14:20:00,235.61,235.61,234.6,234.6,14387.0,235.61,235.61,234.6,234.6,14387.0
2018-08-22 14:30:00,234.6,234.65,233.59,234.09,21114.0,234.6,234.65,233.59,234.09,21114.0
2018-08-22 14:40:00,234.18,234.23,233.26,233.26,12357.0,234.18,234.23,233.26,233.26,12357.0
2018-08-22 14:50:00,233.44,233.95,233.36,233.81,9786.0,233.44,233.95,233.36,233.81,9786.0
2018-08-22 15:00:00,233.96,234.1,233.31,233.5,6284.0,233.96,234.1,233.31,233.5,6284.0
2018-08-22 15:10:00,233.56,233.8,233.17,233.74,10562.0,233.56,233.8,233.17,233.74,10562.0
2018-08-22 15:20:00,233.75,234.11,233.7,234.1,64255.0,233.75,234.11,233.7,234.1,64255.0
2018-08-22 15:30:00,234.04,234.76,234.03,234.6,32491.0,234.04,234.76,234.03,234.6,32491.0
2018-08-22 15:40:00,234.63,234.85,234.26,234.63,32617.0,234.63,234.85,234.26,234.63,32617.0
2018-08-22 15:50:00,234.6,234.84,234.05,234.71,74916.0,234.6,234.84,234.05,234.71,74916.0
2018-08-23 09:30:00,236.11,236.76,234.79,235.13,15964.0,236.11,236.76,234.79,235.13,15964.0
2018-08-23 09:40:00,234.8,236.5,234.62,236.35,21207.0,234.8,236.5,234.62,236.35,21207.0
2018-08-23 09:50:00,236.45,236.79,235.75,235.86,10477.0,236.45,236.79,235.75,235.86,10477.0
2018-08-23 10:00:00,235.85,238.0,235.85,237.37,17184.0,235.85,238.0,235.85,237.37,17184.0
2018-08-23 10:10:00,237.17,237.8,237.09,237.59,14577.0,237.17,237.8,237.09,237.59,14577.0
2018-08-23 10:20:00,237.67,238.79,237.59,237.83,16603.0,237.67,238.79,237.59,237.83,16603.0
2018-08-23 10:30:00,238.07,238.07,236.95,237.78,8595.0,238.07,238.07,236.95,237.78,8595.0
2018-08-23 10:40:00,237.84,238.86,237.68,238.03,8529.0,237.84,238.86,237.68,238.03,8529.0
2018-08-23 10:50:00,238.02,238.49,237.91,238.06,12299.0,238.02,238.49,237.91,238.06,12299.0
2018-08-23 11:00:00,237.95,238.63,237.39,238.63,13601.0,237.95,238.63,237.39,238.63,13601.0
2018-08-23 11:10:00,238.45,239.02,238.23,238.58,23196.0,238.45,239.02,238.23,238.58,23196.0
2018-08-23 11:20:00,238.26,238.47,237.9,238.23,11637.0,238.26,238.47,237.9,238.23,11637.0
2018-08-23 11:30:00,238.12,238.43,238.0,238.26,9281.0,238.12,238.43,238.0,238.26,9281.0
2018-08-23 11:40:00,238.31,238.96,238.22,238.51,17157.0,238.31,238.96,238.22,238.51,17157.0
2018-08-23 11:50:00,238.54,238.89,238.52,238.55,4832.0,238.54,238.89,238.52,238.55,4832.0
2018-08-23 12:00:00,238.4,238.63,238.11,238.63,9100.0,238.4,238.63,238.11,238.63,9100.0
2018-08-23 12:10:00,238.7,239.76,238.56,239.74,17648.0,238.7,239.76,238.56,239.74,17648.0
2018-08-23 12:20:00,239.74,239.99,239.42,239.99,12204.0,239.74,239.99,239.42,239.99,12204.0
2018-08-23 12:30:00,239.99,240.33,239.84,240.33,12477.0,239.99,240.33,239.84,240.33,12477.0
2018-08-23 12:40:00,240.33,240.53,240.16,240.3,9391.0,240.33,240.53,240.16,240.3,9391.0
2018-08-23 12:50:00,240.25,240.33,239.36,239.62,46103.0,240.25,240.33,239.36,239.62,46103.0
2018-08-23 13:00:00,239.63,239.71,239.36,239.53,5300.0,239.63,239.71,239.36,239.53,5300.0
2018-08-23 13:10:00,239.58,239.58,239.18,239.43,3900.0,239.58,239.58,239.18,239.43,3900.0
2018-08-23 13:20:00,239.3,239.5,239.23,239.41,5152.0,239.3,239.5,239.23,239.41,5152.0
2018-08-23 13:30:00,239.57,239.57,238.89,239.07,11490.0,239.57,239.57,238.89,239.07,11490.0
2018-08-23 13:40:00,239.04,239.25,238.98,239.12,6100.0,239.04,239.25,238.98,239.12,6100.0
2018-08-23 13:50:00,239.28,239.29,238.94,238.94,4300.0,239.28,239.29,238.94,238.94,4300.0
2018-08-23 14:00:00,238.88,239.02,238.82,239.01,5820.0,238.88,239.02,238.82,239.01,5820.0
2018-08-23 14:10:00,238.94,238.97,238.4,238.44,6206.0,238.94,238.97,238.4,238.44,6206.0
2018-08-23 14:20:00,238.47,238.89,238.18,238.19,6813.0,238.47,238.89,238.18,238.19,6813.0
2018-08-23 14:30:00,238.14,238.33,238.08,238.23,4385.0,238.14,238.33,238.08,238.23,4385.0
2018-08-23 14:40:00,238.21,238.33,238.15,238.21,3970.0,238.21,238.33,238.15,238.21,3970.0
2018-08-23 14:50:00,238.21,239.49,238.16,239.35,14385.0,238.21,239.49,238.16,239.35,14385.0
2018-08-23 15:00:00,239.4,239.81,239.39,239.59,12705.0,239.4,239.81,239.39,239.59,12705.0
2018-08-23 15:10:00,239.59,239.94,239.46,239.46,19523.0,239.59,239.94,239.46,239.46,19523.0
2018-08-23 15:20:00,239.49,239.53,239.07,239.51,18135.0,239.49,239.53,239.07,239.51,18135.0
2018-08-23 15:30:00,239.55,239.66,238.93,239.1,19540.0,239.55,239.66,238.93,239.1,19540.0
2018-08-23 15:40:00,239.12,239.27,238.94,239.21,25221.0,239.12,239.27,238.94,239.21,25221.0
2018-08-23 15:50:00,239.16,239.48,238.94,239.4,76081.0,239.16,239.48,238.94,239.4,76081.0
2018-08-24 09:30:00,240.1,241.5,239.73,241.36,31424.0,240.1,241.5,239.73,241.36,31424.0
2018-08-24 09:40:00,241.06,241.23,239.31,239.71,11855.0,241.06,241.23,239.31,239.71,11855.0
2018-08-24 09:50:00,239.87,240.06,239.04,239.04,10687.0,239.87,240.06,239.04,239.04,10687.0
2018-08-24 10:00:00,238.81,239.65,238.8,239.3,11871.0,238.81,239.65,238.8,239.3,11871.0
2018-08-24 10:10:00,239.32,239.32,237.65,237.79,13507.0,239.32,239.32,237.65,237.79,13507.0
2018-08-24 10:20:00,237.91,239.49,237.91,239.49,5279.0,237.91,239.49,237.91,239.49,5279.0
2018-08-24 10:30:00,239.32,240.43,239.19,240.43,15053.0,239.32,240.43,239.19,240.43,15053.0
2018-08-24 10:40:00,240.16,240.26,239.49,240.01,16515.0,240.16,240.26,239.49,240.01,16515.0
2018-08-24 10:50:00,239.99,239.99,239.31,239.66,6847.0,239.99,239.99,239.31,239.66,6847.0
2018-08-24 11:00:00,239.88,240.52,239.75,240.44,5813.0,239.88,240.52,239.75,240.44,5813.0
2018-08-24 11:10:00,240.43,241.04,240.43,240.98,9726.0,240.43,241.04,240.43,240.98,9726.0
2018-08-24 11:20:00,241.03,241.42,240.81,241.3,14521.0,241.03,241.42,240.81,241.3,14521.0
2018-08-24 11:30:00,241.31,241.76,241.2,241.4,19244.0,241.31,241.76,241.2,241.4,19244.0
2018-08-24 11:40:00,241.34,241.42,240.87,241.1,9421.0,241.34,241.42,240.87,241.1,9421.0
2018-08-24 11:50:00,241.16,241.54,241.1,241.1,13287.0,241.16,241.54,241.1,241.1,13287.0
2018-08-24 12:00:00,241.09,241.34,240.89,241.21,11541.0,241.09,241.34,240.89,241.21,11541.0
2018-08-24 12:10:00,241.21,241.52,241.05,241.5,6658.0,241.21,241.52,241.05,241.5,6658.0
2018-08-24 12:20:00,241.59,241.93,241.4,241.84,3184.0,241.59,241.93,241.4,241.84,3184.0
2018-08-24 12:30:00,241.84,241.84,241.4,241.4,7368.0,241.84,241.84,241.4,241.4,7368.0
2018-08-24 12:40:00,241.41,241.76,241.35,241.63,12777.0,241.41,241.76,241.35,241.63,12777.0
2018-08-24 12:50:00,241.65,241.87,241.48,241.7,5844.0,241.65,241.87,241.48,241.7,5844.0
2018-08-24 13:00:00,241.71,242.04,241.69,241.89,10452.0,241.71,242.04,241.69,241.89,10452.0
2018-08-24 13:10:00,241.95,241.95,241.36,241.36,5063.0,241.95,241.95,241.36,241.36,5063.0
2018-08-24 13:20:00,241.44,241.57,241.18,241.3,2700.0,241.44,241.57,241.18,241.3,2700.0
2018-08-24 13:30:00,241.08,241.32,240.94,241.16,9200.0,241.08,241.32,240.94,241.16,9200.0
2018-08-24 13:40:00,241.11,241.15,240.67,240.97,4508.0,241.11,241.15,240.67,240.97,4508.0
2018-08-24 13:50:00,240.88,241.15,240.76,240.96,4435.0,240.88,241.15,240.76,240.96,4435.0
2018-08-24 14:00:00,240.89,241.0,240.53,240.93,8584.0,240.89,241.0,240.53,240.93,8584.0
2018-08-24 14:10:00,241.14,241.21,240.8,240.95,5200.0,241.14,241.21,240.8,240.95,5200.0
2018-08-24 14:20:00,240.88,240.9,240.43,240.59,4640.0,240.88,240.9,240.43,240.59,4640.0
2018-08-24 14:30:00,240.71,240.76,240.27,240.7,5676.0,240.71,240.76,240.27,240.7,5676.0
2018-08-24 14:40:00,240.7,241.25,240.7,241.08,7230.0,240.7,241.25,240.7,241.08,7230.0
2018-08-24 14:50:00,241.06,241.95,241.06,241.71,8434.0,241.06,241.95,241.06,241.71,8434.0
2018-08-24 15:00:00,241.84,241.84,241.48,241.58,5504.0,241.84,241.84,241.48,241.58,5504.0
2018-08-24 15:10:00,241.62,241.95,241.62,241.95,5654.0,241.62,241.95,241.62,241.95,5654.0
2018-08-24 15:20:00,241.99,242.07,241.39,241.67,8311.0,241.99,242.07,241.39,241.67,8311.0
2018-08-24 15:30:00,241.51,241.51,241.07,241.18,4059.0,241.51,241.51,241.07,241.18,4059.0
2018-08-24 15:40:00,241.09,242.02,241.08,241.34,21770.0,241.09,242.02,241.08,241.34,21770.0
2018-08-24 15:50:00,241.34,241.99,241.27,241.67,60655.0,241.34,241.99,241.27,241.67,60655.0
2018-08-27 09:30:00,242.0,243.73,241.2,242.56,42159.0,242.0,243.73,241.2,242.56,42159.0
2018-08-27 09:40:00,242.75,245.17,242.44,243.83,38524.0,242.75,245.17,242.44,243.83,38524.0
2018-08-27 09:50:00,243.92,244.89,243.5,243.79,29398.0,243.92,244.89,243.5,243.79,29398.0
2018-08-27 10:00:00,244.1,244.94,244.1,244.25,20976.0,244.1,244.94,244.1,244.25,20976.0
2018-08-27 10:10:00,244.38,244.7,243.61,243.61,26287.0,244.38,244.7,243.61,243.61,26287.0
2018-08-27 10:20:00,243.47,243.47,241.83,242.39,14464.0,243.47,243.47,241.83,242.39,14464.0
2018-08-27 10:30:00,242.39,242.45,240.6,240.6,17197.0,242.39,242.45,240.6,240.6,17197.0
2018-08-27 10:40:00,240.6,241.08,240.32,240.95,38807.0,240.6,241.08,240.32,240.95,38807.0
2018-08-27 10:50:00,240.89,241.72,240.89,241.35,12686.0,240.89,241.72,240.89,241.35,12686.0
2018-08-27 11:00:00,241.35,241.51,241.06,241.46,16228.0,241.35,241.51,241.06,241.46,16228.0
2018-08-27 11:10:00,241.44,241.7,241.26,241.27,16394.0,241.44,241.7,241.26,241.27,16394.0
2018-08-27 11:20:00,241.18,241.39,240.86,241.3,14762.0,241.18,241.39,240.86,241.3,14762.0
2018-08-27 11:30:00,241.19,241.33,240.59,240.96,11252.0,241.19,241.33,240.59,240.96,11252.0
2018-08-27 11:40:00,240.97,241.66,240.97,241.59,9767.0,240.97,241.66,240.97,241.59,9767.0
2018-08-27 11:50:00,241.62,241.73,241.41,241.71,7111.0,241.62,241.73,241.41,241.71,7111.0
2018-08-27 12:00:00,241.6,242.78,241.53,242.14,7906.0,241.6,242.78,241.53,242.14,7906.0
2018-08-27 12:10:00,242.25,242.25,241.67,241.74,6031.0,242.25,242.25,241.67,241.74,6031.0
2018-08-27 12:20:00,241.77,241.97,241.56,241.58,6735.0,241.77,241.97,241.56,241.58,6735.0
2018-08-27 12:30:00,241.57,241.76,241.44,241.67,9594.0,241.57,241.76,241.44,241.67,9594.0
2018-08-27 12:40:00,241.57,241.85,241.45,241.68,4750.0,241.57,241.85,241.45,241.68,4750.0
2018-08-27 12:50:00,241.72,242.19,241.65,242.15,14875.0,241.72,242.19,241.65,242.15,14875.0
2018-08-27 13:00:00,242.14,242.14,241.44,241.44,12082.0,242.14,242.14,241.44,241.44,12082.0
2018-08-27 13:10:00,241.46,241.64,241.43,241.64,3646.0,241.46,241.64,241.43,241.64,3646.0
2018-08-27 13:20:00,241.5,241.78,241.49,241.78,3676.0,241.5,241.78,241.49,241.78,3676.0
2018-08-27 13:30:00,241.78,241.82,241.61,241.78,4833.0,241.78,241.82,241.61,241.78,4833.0
2018-08-27 13:40:00,241.6,241.6,241.31,241.44,7700.0,241.6,241.6,241.31,241.44,7700.0
2018-08-27 13:50:00,241.32,241.38,241.12,241.21,3510.0,241.32,241.38,241.12,241.21,3510.0
2018-08-27 14:00:00,241.32,241.4,241.14,241.25,4784.0,241.32,241.4,241.14,241.25,4784.0
2018-08-27 14:10:00,241.29,241.29,240.5,240.69,7957.0,241.29,241.29,240.5,240.69,7957.0
2018-08-27 14:20:00,240.66,240.88,240.57,240.88,6874.0,240.66,240.88,240.57,240.88,6874.0
2018-08-27 14:30:00,240.74,241.39,240.73,241.25,6283.0,240.74,241.39,240.73,241.25,6283.0
2018-08-27 14:40:00,241.25,241.25,240.89,240.96,5764.0,241.25,241.25,240.89,240.96,5764.0
2018-08-27 14:50:00,241.04,241.04,240.59,240.63,6424.0,241.04,241.04,240.59,240.63,6424.0
2018-08-27 15:00:00,240.57,240.57,240.05,240.05,10919.0,240.57,240.57,240.05,240.05,10919.0
2018-08-27 15:10:00,240.08,240.21,239.77,239.78,8814.0,240.08,240.21,239.77,239.78,8814.0
2018-08-27 15:20:00,239.71,240.16,239.64,240.16,9307.0,239.71,240.16,239.64,240.16,9307.0
2018-08-27 15:30:00,240.16,240.61,240.14,240.5,8840.0,240.16,240.61,240.14,240.5,8840.0
2018-08-27 15:40:00,240.46,240.72,240.32,240.66,12758.0,240.46,240.72,240.32,240.66,12758.0
2018-08-27 15:50:00,240.6,240.89,240.36,240.84,44610.0,240.6,240.89,240.36,240.84,44610.0
2018-08-28 09:30:00,241.67,242.56,239.44,241.52,16661.0,241.67,242.56,239.44,241.52,16661.0
2018-08-28 09:40:00,241.59,244.43,241.38,243.58,43107.0,241.59,244.43,241.38,243.58,43107.0
2018-08-28 09:50:00,243.68,245.38,243.6,244.5,43136.0,243.68,245.38,243.6,244.5,43136.0
2018-08-28 10:00:00,244.91,245.33,242.67,242.68,22975.0,244.91,245.33,242.67,242.68,22975.0
2018-08-28 10:10:00,242.77,243.16,241.69,242.12,17550.0,242.77,243.16,241.69,242.12,17550.0
2018-08-28 10:20:00,241.83,242.38,241.05,241.05,11373.0,241.83,242.38,241.05,241.05,11373.0
2018-08-28 10:30:00,241.29,242.03,240.42,241.82,24407.0,241.29,242.03,240.42,241.82,24407.0
2018-08-28 10:40:00,241.83,242.14,241.2,241.2,10533.0,241.83,242.14,241.2,241.2,10533.0
2018-08-28 10:50:00,241.32,241.63,240.92,241.36,8078.0,241.32,241.63,240.92,241.36,8078.0
2018-08-28 11:00:00,241.36,241.39,240.66,240.91,8150.0,241.36,241.39,240.66,240.91,8150.0
2018-08-28 11:10:00,241.16,241.87,241.16,241.31,13462.0,241.16,241.87,241.16,241.31,13462.0
2018-08-28 11:20:00,241.2,241.43,240.71,240.8,8069.0,241.2,241.43,240.71,240.8,8069.0
2018-08-28 11:30:00,240.92,241.47,240.69,240.79,13450.0,240.92,241.47,240.69,240.79,13450.0
2018-08-28 11:40:00,240.82,241.0,240.7,240.92,7300.0,240.82,241.0,240.7,240.92,7300.0
2018-08-28 11:50:00,240.9,240.95,240.0,240.0,15133.0,240.9,240.95,240.0,240.0,15133.0
2018-08-28 12:00:00,240.08,240.56,240.05,240.56,39481.0,240.08,240.56,240.05,240.56,39481.0
2018-08-28 12:10:00,240.57,241.5,240.55,241.5,10000.0,240.57,241.5,240.55,241.5,10000.0
2018-08-28 12:20:00,241.65,242.07,241.43,241.5,17259.0,241.65,242.07,241.43,241.5,17259.0
2018-08-28 12:30:00,241.52,241.63,240.92,240.93,8360.0,241.52,241.63,240.92,240.93,8360.0
2018-08-28 12:40:00,240.97,241.6,240.97,241.44,17627.0,240.97,241.6,240.97,241.44,17627.0
2018-08-28 12:50:00,241.5,242.22,241.5,242.22,5100.0,241.5,242.22,241.5,242.22,5100.0
2018-08-28 13:00:00,242.28,242.46,242.01,242.02,6476.0,242.28,242.46,242.01,242.02,6476.0
2018-08-28 13:10:00,242.15,242.47,241.94,242.19,5100.0,242.15,242.47,241.94,242.19,5100.0
2018-08-28 13:20:00,242.14,242.23,241.83,242.08,5500.0,242.14,242.23,241.83,242.08,5500.0
2018-08-28 13:30:00,241.97,242.25,241.97,242.1,3650.0,241.97,242.25,241.97,242.1,3650.0
2018-08-28 13:40:00,242.12,242.25,241.82,241.82,6065.0,242.12,242.25,241.82,241.82,6065.0
2018-08-28 13:50:00,241.78,241.95,241.71,241.9,5500.0,241.78,241.95,241.71,241.9,5500.0
2018-08-28 14:00:00,241.92,242.19,241.85,241.92,15077.0,241.92,242.19,241.85,241.92,15077.0
2018-08-28 14:10:00,241.96,241.96,241.55,241.57,6054.0,241.96,241.96,241.55,241.57,6054.0
2018-08-28 14:20:00,241.65,241.71,241.3,241.33,7855.0,241.65,241.71,241.3,241.33,7855.0
2018-08-28 14:30:00,241.26,241.43,241.01,241.02,4850.0,241.26,241.43,241.01,241.02,4850.0
2018-08-28 14:40:00,240.98,241.56,240.98,241.42,5326.0,240.98,241.56,240.98,241.42,5326.0
2018-08-28 14:50:00,241.54,241.76,241.42,241.57,5905.0,241.54,241.76,241.42,241.57,5905.0
2018-08-28 15:00:00,241.58,241.9,241.57,241.83,7445.0,241.58,241.9,241.57,241.83,7445.0
2018-08-28 15:10:00,241.86,242.04,241.84,241.96,4923.0,241.86,242.04,241.84,241.96,4923.0
2018-08-28 15:20:00,241.93,242.33,241.73,242.32,11918.0,241.93,242.33,241.73,242.32,11918.0
2018-08-28 15:30:00,242.33,242.98,242.29,242.84,16862.0,242.33,242.98,242.29,242.84,16862.0
2018-08-28 15:40:00,242.84,242.84,242.13,242.13,26361.0,242.84,242.84,242.13,242.13,26361.0
2018-08-28 15:50:00,242.06,242.63,241.8,242.54,52919.0,242.06,242.63,241.8,242.54,52919.0
2018-08-29 09:30:00,241.77,242.07,240.64,240.65,34151.0,241.77,242.07,240.64,240.65,34151.0
2018-08-29 09:40:00,240.66,241.72,240.16,241.72,25445.0,240.66,241.72,240.16,241.72,25445.0
2018-08-29 09:50:00,241.86,242.92,241.86,242.13,12775.0,241.86,242.92,241.86,242.13,12775.0
2018-08-29 10:00:00,242.28,242.28,241.54,242.0,6001.0,242.28,242.28,241.54,242.0,6001.0
2018-08-29 10:10:00,241.91,242.01,241.07,241.45,26240.0,241.91,242.01,241.07,241.45,26240.0
2018-08-29 10:20:00,241.55,242.35,240.94,242.03,19771.0,241.55,242.35,240.94,242.03,19771.0
2018-08-29 10:30:00,242.1,242.45,241.68,242.24,23193.0,242.1,242.45,241.68,242.24,23193.0
2018-08-29 10:40:00,242.23,242.92,242.12,242.3,27844.0,242.23,242.92,242.12,242.3,27844.0
2018-08-29 10:50:00,242.17,242.18,240.66,240.66,27269.0,242.17,242.18,240.66,240.66,27269.0
2018-08-29 11:00:00,240.73,241.58,240.22,241.46,41639.0,240.73,241.58,240.22,241.46,41639.0
2018-08-29 11:10:00,241.42,241.53,241.14,241.36,8075.0,241.42,241.53,241.14,241.36,8075.0
2018-08-29 11:20:00,241.36,241.47,241.07,241.44,11251.0,241.36,241.47,241.07,241.44,11251.0
2018-08-29 11:30:00,241.45,241.69,241.26,241.47,8624.0,241.45,241.69,241.26,241.47,8624.0
2018-08-29 11:40:00,241.4,241.4,240.87,240.98,6649.0,241.4,241.4,240.87,240.98,6649.0
2018-08-29 11:50:00,241.12,241.53,241.07,241.41,6738.0,241.12,241.53,241.07,241.41,6738.0
2018-08-29 12:00:00,241.4,242.02,241.3,241.97,8404.0,241.4,242.02,241.3,241.97,8404.0
2018-08-29 12:10:00,242.02,242.06,241.69,241.89,12500.0,242.02,242.06,241.69,241.89,12500.0
2018-08-29 12:20:00,241.88,241.94,241.51,241.83,23449.0,241.88,241.94,241.51,241.83,23449.0
2018-08-29 12:30:00,241.89,242.13,241.74,242.12,22451.0,241.89,242.13,241.74,242.12,22451.0
2018-08-29 12:40:00,242.12,242.12,241.64,241.64,8014.0,242.12,242.12,241.64,241.64,8014.0
2018-08-29 12:50:00,241.65,241.88,241.46,241.8,12715.0,241.65,241.88,241.46,241.8,12715.0
2018-08-29 13:00:00,241.91,242.14,241.84,242.0,10102.0,241.91,242.14,241.84,242.0,10102.0
2018-08-29 13:10:00,242.11,242.6,242.07,242.07,14540.0,242.11,242.6,242.07,242.07,14540.0
2018-08-29 13:20:00,241.96,242.09,241.8,242.09,8358.0,241.96,242.09,241.8,242.09,8358.0
2018-08-29 13:30:00,242.05,242.17,241.92,241.92,6744.0,242.05,242.17,241.92,241.92,6744.0
2018-08-29 13:40:00,241.84,241.91,241.65,241.77,8391.0,241.84,241.91,241.65,241.77,8391.0
2018-08-29 13:50:00,241.86,242.76,241.85,242.54,40922.0,241.86,242.76,241.85,242.54,40922.0
2018-08-29 14:00:00,242.48,242.54,241.79,241.79,13739.0,242.48,242.54,241.79,241.79,13739.0
2018-08-29 14:10:00,241.8,241.8,241.32,241.33,14400.0,241.8,241.8,241.32,241.33,14400.0
2018-08-29 14:20:00,241.29,241.85,240.93,241.7,30801.0,241.29,241.85,240.93,241.7,30801.0
2018-08-29 14:30:00,241.71,242.1,241.71,241.75,12795.0,241.71,242.1,241.71,241.75,12795.0
2018-08-29 14:40:00,241.74,241.74,241.27,241.34,6717.0,241.74,241.74,241.27,241.34,6717.0
2018-08-29 14:50:00,241.34,241.87,241.1,241.84,16351.0,241.34,241.87,241.1,241.84,16351.0
2018-08-29 15:00:00,241.8,241.99,241.25,241.7,9424.0,241.8,241.99,241.25,241.7,9424.0
2018-08-29 15:10:00,241.82,241.85,241.49,241.71,15280.0,241.82,241.85,241.49,241.71,15280.0
2018-08-29 15:20:00,241.7,241.77,241.59,241.7,14598.0,241.7,241.77,241.59,241.7,14598.0
2018-08-29 15:30:00,241.73,242.36,241.67,242.3,24962.0,241.73,242.36,241.67,242.3,24962.0
2018-08-29 15:40:00,242.3,242.42,241.97,242.25,30013.0,242.3,242.42,241.97,242.25,30013.0
2018-08-29 15:50:00,242.2,242.2,241.6,241.73,71401.0,242.2,242.2,241.6,241.73,71401.0
2018-08-30 09:30:00,240.73,245.25,240.73,244.12,69533.0,240.73,245.25,240.73,244.12,69533.0
2018-08-30 09:40:00,244.61,244.86,243.76,244.44,22127.0,244.61,244.86,243.76,244.44,22127.0
2018-08-30 09:50:00,244.44,244.77,243.87,244.09,19644.0,244.44,244.77,243.87,244.09,19644.0
2018-08-30 10:00:00,243.8,244.13,243.35,244.11,20051.0,243.8,244.13,243.35,244.11,20051.0
2018-08-30 10:10:00,243.87,243.93,242.45,242.9,19299.0,243.87,243.93,242.45,242.9,19299.0
2018-08-30 10:20:00,242.9,243.88,242.63,243.47,19743.0,242.9,243.88,242.63,243.47,19743.0
2018-08-30 10:30:00,243.48,243.54,242.72,242.92,20618.0,243.48,243.54,242.72,242.92,20618.0
2018-08-30 10:40:00,243.0,243.44,242.8,243.38,59532.0,243.0,243.44,242.8,243.38,59532.0
2018-08-30 10:50:00,243.42,243.99,243.3,243.48,25978.0,243.42,243.99,243.3,243.48,25978.0
2018-08-30 11:00:00,243.3,243.6,242.74,242.84,27631.0,243.3,243.6,242.74,242.84,27631.0
2018-08-30 11:10:00,242.8,242.93,242.2,242.28,12799.0,242.8,242.93,242.2,242.28,12799.0
2018-08-30 11:20:00,242.3,242.43,242.09,242.26,17448.0,242.3,242.43,242.09,242.26,17448.0
2018-08-30 11:30:00,242.34,242.4,241.7,241.7,21607.0,242.34,242.4,241.7,241.7,21607.0
2018-08-30 11:40:00,241.7,241.7,240.81,240.95,26357.0,241.7,241.7,240.81,240.95,26357.0
2018-08-30 11:50:00,240.93,241.08,240.74,240.74,31875.0,240.93,241.08,240.74,240.74,31875.0
2018-08-30 12:00:00,240.73,241.48,240.57,241.36,22839.0,240.73,241.48,240.57,241.36,22839.0
2018-08-30 12:10:00,241.41,241.7,241.28,241.43,14707.0,241.41,241.7,241.28,241.43,14707.0
2018-08-30 12:20:00,241.4,242.58,241.38,242.32,32622.0,241.4,242.58,241.38,242.32,32622.0
2018-08-30 12:30:00,242.24,242.51,242.08,242.5,10194.0,242.24,242.51,242.08,242.5,10194.0
2018-08-30 12:40:00,242.41,242.73,242.41,242.73,12512.0,242.41,242.73,242.41,242.73,12512.0
2018-08-30 12:50:00,242.92,243.72,242.9,243.64,37494.0,242.92,243.72,242.9,243.64,37494.0
2018-08-30 13:00:00,243.69,244.61,243.46,243.87,36143.0,243.69,244.61,243.46,243.87,36143.0
2018-08-30 13:10:00,243.88,244.07,243.59,243.89,10382.0,243.88,244.07,243.59,243.89,10382.0
2018-08-30 13:20:00,243.89,244.55,243.63,244.19,23041.0,243.89,244.55,243.63,244.19,23041.0
2018-08-30 13:30:00,244.23,244.29,243.87,244.18,14708.0,244.23,244.29,243.87,244.18,14708.0
2018-08-30 13:40:00,244.17,244.97,244.14,244.62,16582.0,244.17,244.97,244.14,244.62,16582.0
2018-08-30 13:50:00,244.63,245.43,244.63,244.87,29374.0,244.63,245.43,244.63,244.87,29374.0
2018-08-30 14:00:00,244.89,245.88,244.17,245.66,52696.0,244.89,245.88,244.17,245.66,52696.0
2018-08-30 14:10:00,245.49,245.58,244.89,245.14,34607.0,245.49,245.58,244.89,245.14,34607.0
2018-08-30 14:20:00,245.15,245.45,244.81,245.03,40723.0,245.15,245.45,244.81,245.03,40723.0
2018-08-30 14:30:00,244.95,246.21,244.9,245.63,38570.0,244.95,246.21,244.9,245.63,38570.0
2018-08-30 14:40:00,245.5,245.67,244.93,244.97,30491.0,245.5,245.67,244.93,244.97,30491.0
2018-08-30 14:50:00,245.02,245.09,243.88,243.93,42765.0,245.02,245.09,243.88,243.93,42765.0
2018-08-30 15:00:00,243.9,243.91,242.7,243.27,26240.0,243.9,243.91,242.7,243.27,26240.0
2018-08-30 15:10:00,243.38,244.32,242.61,243.2,40580.0,243.38,244.32,242.61,243.2,40580.0
2018-08-30 15:20:00,243.13,243.9,242.89,243.73,28700.0,243.13,243.9,242.89,243.73,28700.0
2018-08-30 15:30:00,243.68,244.26,242.6,242.91,44793.0,243.68,244.26,242.6,242.91,44793.0
2018-08-30 15:40:00,242.91,244.81,242.74,244.0,71659.0,242.91,244.81,242.74,244.0,71659.0
2018-08-30 15:50:00,244.0,245.1,243.01,244.42,166799.0,244.0,245.1,243.01,244.42,166799.0
2018-08-31 09:30:00,247.21,266.6,247.21,265.84,590369.0,247.21,266.6,247.21,265.84,590369.0
2018-08-31 09:40:00,266.19,268.88,264.58,264.9,291988.0,266.19,268.88,264.58,264.9,291988.0
2018-08-31 09:50:00,264.83,265.62,258.0,261.72,343530.0,264.83,265.62,258.0,261.72,343530.0
2018-08-31 10:00:00,261.86,263.74,259.87,262.21,178879.0,261.86,263.74,259.87,262.21,178879.0
2018-08-31 10:10:00,262.44,263.5,261.01,263.48,63958.0,262.44,263.5,261.01,263.48,63958.0
2018-08-31 10:20:00,263.49,265.49,262.12,265.31,126983.0,263.49,265.49,262.12,265.31,126983.0
2018-08-31 10:30:00,265.32,267.48,264.48,267.07,163912.0,265.32,267.48,264.48,267.07,163912.0
2018-08-31 10:40:00,267.12,267.36,264.25,264.66,139231.0,267.12,267.36,264.25,264.66,139231.0
2018-08-31 10:50:00,264.55,265.71,261.51,265.5,132903.0,264.55,265.71,261.51,265.5,132903.0
2018-08-31 11:00:00,265.48,266.28,262.92,263.11,165020.0,265.48,266.28,262.92,263.11,165020.0
2018-08-31 11:10:00,263.0,263.25,260.66,261.83,132094.0,263.0,263.25,260.66,261.83,132094.0
2018-08-31 11:20:00,261.8,263.69,261.38,263.0,69652.0,261.8,263.69,261.38,263.0,69652.0
2018-08-31 11:30:00,263.22,263.45,262.37,262.89,51276.0,263.22,263.45,262.37,262.89,51276.0
2018-08-31 11:40:00,262.86,263.09,260.76,260.88,31382.0,262.86,263.09,260.76,260.88,31382.0
2018-08-31 11:50:00,260.85,261.28,259.58,260.33,79922.0,260.85,261.28,259.58,260.33,79922.0
2018-08-31 12:00:00,260.21,260.69,257.75,258.36,81871.0,260.21,260.69,257.75,258.36,81871.0
2018-08-31 12:10:00,258.38,259.78,258.17,258.65,45162.0,258.38,259.78,258.17,258.65,45162.0
2018-08-31 12:20:00,258.72,258.72,256.0,256.42,79272.0,258.72,258.72,256.0,256.42,79272.0
2018-08-31 12:30:00,256.24,257.39,256.13,256.45,40234.0,256.24,257.39,256.13,256.45,40234.0
2018-08-31 12:40:00,256.45,258.79,256.23,258.42,53586.0,256.45,258.79,256.23,258.42,53586.0
2018-08-31 12:50:00,258.34,259.3,257.73,259.0,47056.0,258.34,259.3,257.73,259.0,47056.0
2018-08-31 13:00:00,258.93,259.27,256.36,257.59,55532.0,258.93,259.27,256.36,257.59,55532.0
2018-08-31 13:10:00,257.4,257.41,255.2,256.21,48391.0,257.4,257.41,255.2,256.21,48391.0
2018-08-31 13:20:00,256.28,256.84,255.0,255.01,31653.0,256.28,256.84,255.0,255.01,31653.0
2018-08-31 13:30:00,255.01,256.5,255.0,256.4,48113.0,255.01,256.5,255.0,256.4,48113.0
2018-08-31 13:40:00,256.35,258.14,256.26,256.31,39186.0,256.35,258.14,256.26,256.31,39186.0
2018-08-31 13:50:00,256.5,257.59,256.1,256.88,29454.0,256.5,257.59,256.1,256.88,29454.0
2018-08-31 14:00:00,256.88,257.24,256.29,256.66,31423.0,256.88,257.24,256.29,256.66,31423.0
2018-08-31 14:10:00,256.7,258.3,256.48,257.99,26022.0,256.7,258.3,256.48,257.99,26022.0
2018-08-31 14:20:00,258.0,259.29,257.99,258.75,111700.0,258.0,259.29,257.99,258.75,111700.0
2018-08-31 14:30:00,258.89,260.15,258.59,259.79,69402.0,258.89,260.15,258.59,259.79,69402.0
2018-08-31 14:40:00,259.73,259.91,258.41,259.23,48685.0,259.73,259.91,258.41,259.23,48685.0
2018-08-31 14:50:00,259.3,261.59,259.24,260.66,98772.0,259.3,261.59,259.24,260.66,98772.0
2018-08-31 15:00:00,260.66,263.12,260.58,261.1,98189.0,260.66,263.12,260.58,261.1,98189.0
2018-08-31 15:10:00,261.13,261.38,259.74,261.16,61167.0,261.13,261.38,259.74,261.16,61167.0
2018-08-31 15:20:00,261.19,261.86,260.0,260.37,61780.0,261.19,261.86,260.0,260.37,61780.0
2018-08-31 15:30:00,260.19,261.39,259.67,260.8,62191.0,260.19,261.39,259.67,260.8,62191.0
2018-08-31 15:40:00,260.71,261.19,259.91,260.82,100026.0,260.71,261.19,259.91,260.82,100026.0
2018-08-31 15:50:00,260.83,261.01,259.96,259.98,281810.0,260.83,261.01,259.96,259.98,281810.0
2018-09-04 09:30:00,260.0,261.87,258.74,258.96,68418.0,260.0,261.87,258.74,258.96,68418.0
2018-09-04 09:40:00,258.92,264.0,258.27,263.87,37302.0,258.92,264.0,258.27,263.87,37302.0
2018-09-04 09:50:00,263.99,267.35,263.84,267.06,110941.0,263.99,267.35,263.84,267.06,110941.0
2018-09-04 10:00:00,266.99,269.71,266.99,269.46,89035.0,266.99,269.71,266.99,269.46,89035.0
2018-09-04 10:10:00,269.47,270.0,268.41,269.79,135830.0,269.47,270.0,268.41,269.79,135830.0
2018-09-04 10:20:00,269.79,272.46,269.21,271.78,127266.0,269.79,272.46,269.21,271.78,127266.0
2018-09-04 10:30:00,271.75,273.95,270.64,272.3,118753.0,271.75,273.95,270.64,272.3,118753.0
2018-09-04 10:40:00,272.16,272.3,269.33,270.86,74190.0,272.16,272.3,269.33,270.86,74190.0
2018-09-04 10:50:00,270.87,272.79,270.71,272.15,41820.0,270.87,272.79,270.71,272.15,41820.0
2018-09-04 11:00:00,272.05,272.6,271.15,271.95,45373.0,272.05,272.6,271.15,271.95,45373.0
2018-09-04 11:10:00,271.87,273.0,271.72,272.73,34122.0,271.87,273.0,271.72,272.73,34122.0
2018-09-04 11:20:00,272.98,274.69,272.71,274.69,42146.0,272.98,274.69,272.71,274.69,42146.0
2018-09-04 11:30:00,274.58,274.6,272.83,273.03,38642.0,274.58,274.6,272.83,273.03,38642.0
2018-09-04 11:40:00,273.0,274.5,271.45,271.89,39672.0,273.0,274.5,271.45,271.89,39672.0
2018-09-04 11:50:00,271.72,271.74,270.67,271.0,38957.0,271.72,271.74,270.67,271.0,38957.0
2018-09-04 12:00:00,271.0,271.79,271.0,271.41,19860.0,271.0,271.79,271.0,271.41,19860.0
2018-09-04 12:10:00,271.32,271.33,270.26,271.08,21527.0,271.32,271.33,270.26,271.08,21527.0
2018-09-04 12:20:00,271.0,271.05,269.76,270.58,15333.0,271.0,271.05,269.76,270.58,15333.0
2018-09-04 12:30:00,270.54,271.4,270.31,271.37,21310.0,270.54,271.4,270.31,271.37,21310.0
2018-09-04 12:40:00,271.28,272.39,270.97,272.24,16245.0,271.28,272.39,270.97,272.24,16245.0
2018-09-04 12:50:00,272.24,272.27,271.47,272.01,20926.0,272.24,272.27,271.47,272.01,20926.0
2018-09-04 13:00:00,272.1,273.1,271.93,272.69,30797.0,272.1,273.1,271.93,272.69,30797.0
2018-09-04 13:10:00,272.78,272.86,272.37,272.61,16987.0,272.78,272.86,272.37,272.61,16987.0
2018-09-04 13:20:00,272.59,272.75,271.84,272.14,19052.0,272.59,272.75,271.84,272.14,19052.0
2018-09-04 13:30:00,272.19,272.27,271.79,271.83,9980.0,272.19,272.27,271.79,271.83,9980.0
2018-09-04 13:40:00,271.75,271.81,270.87,271.27,20002.0,271.75,271.81,270.87,271.27,20002.0
2018-09-04 13:50:00,271.27,271.88,271.27,271.47,15118.0,271.27,271.88,271.27,271.47,15118.0
2018-09-04 14:00:00,271.47,273.33,271.47,273.27,20584.0,271.47,273.33,271.47,273.27,20584.0
2018-09-04 14:10:00,273.2,273.38,272.41,273.31,26213.0,273.2,273.38,272.41,273.31,26213.0
2018-09-04 14:20:00,273.18,273.25,272.8,273.09,20144.0,273.18,273.25,272.8,273.09,20144.0
2018-09-04 14:30:00,272.99,274.0,272.99,273.61,31594.0,272.99,274.0,272.99,273.61,31594.0
2018-09-04 14:40:00,273.61,274.56,273.49,274.56,24135.0,273.61,274.56,273.49,274.56,24135.0
2018-09-04 14:50:00,274.62,274.89,274.09,274.24,34269.0,274.62,274.89,274.09,274.24,34269.0
2018-09-04 15:00:00,274.24,274.98,274.21,274.41,28510.0,274.24,274.98,274.21,274.41,28510.0
2018-09-04 15:10:00,274.46,274.48,273.7,273.72,27897.0,274.46,274.48,273.7,273.72,27897.0
2018-09-04 15:20:00,273.69,274.13,273.56,274.02,27367.0,273.69,274.13,273.56,274.02,27367.0
2018-09-04 15:30:00,273.94,273.94,273.03,273.36,38420.0,273.94,273.94,273.03,273.36,38420.0
2018-09-04 15:40:00,273.44,274.05,273.33,273.81,43223.0,273.44,274.05,273.33,273.81,43223.0
2018-09-04 15:50:00,273.75,274.6,273.21,274.4,116368.0,273.75,274.6,273.21,274.4,116368.0
2018-09-05 09:30:00,272.95,276.78,272.95,274.99,64325.0,272.95,276.78,272.95,274.99,64325.0
2018-09-05 09:40:00,274.63,275.67,272.66,272.9,49609.0,274.63,275.67,272.66,272.9,49609.0
2018-09-05 09:50:00,273.0,274.25,271.6,272.35,47873.0,273.0,274.25,271.6,272.35,47873.0
2018-09-05 10:00:00,272.51,273.97,272.09,272.98,30449.0,272.51,273.97,272.09,272.98,30449.0
2018-09-05 10:10:00,272.97,273.08,270.78,271.22,35527.0,272.97,273.08,270.78,271.22,35527.0
2018-09-05 10:20:00,271.37,271.37,269.63,270.73,45113.0,271.37,271.37,269.63,270.73,45113.0
2018-09-05 10:30:00,270.74,272.52,270.37,272.52,21426.0,270.74,272.52,270.37,272.52,21426.0
2018-09-05 10:40:00,272.47,272.57,271.49,272.39,16010.0,272.47,272.57,271.49,272.39,16010.0
2018-09-05 10:50:00,272.57,273.39,272.46,272.83,30771.0,272.57,273.39,272.46,272.83,30771.0
2018-09-05 11:00:00,272.61,273.06,271.27,271.56,21197.0,272.61,273.06,271.27,271.56,21197.0
2018-09-05 11:10:00,271.59,272.26,270.76,272.05,21601.0,271.59,272.26,270.76,272.05,21601.0
2018-09-05 11:20:00,272.11,272.9,272.11,272.62,23040.0,272.11,272.9,272.11,272.62,23040.0
2018-09-05 11:30:00,272.59,272.97,272.29,272.74,12073.0,272.59,272.97,272.29,272.74,12073.0
2018-09-05 11:40:00,272.8,272.86,272.31,272.31,19665.0,272.8,272.86,272.31,272.31,19665.0
2018-09-05 11:50:00,272.37,272.89,272.37,272.53,19388.0,272.37,272.89,272.37,272.53,19388.0
2018-09-05 12:00:00,272.66,272.95,272.23,272.36,19180.0,272.66,272.95,272.23,272.36,19180.0
2018-09-05 12:10:00,272.25,272.44,271.58,271.6,22778.0,272.25,272.44,271.58,271.6,22778.0
2018-09-05 12:20:00,271.52,271.96,271.39,271.84,16478.0,271.52,271.96,271.39,271.84,16478.0
2018-09-05 12:30:00,271.92,272.48,271.74,272.37,16700.0,271.92,272.48,271.74,272.37,16700.0
2018-09-05 12:40:00,272.28,272.79,272.28,272.5,12934.0,272.28,272.79,272.28,272.5,12934.0
2018-09-05 12:50:00,272.39,272.47,272.1,272.25,41762.0,272.39,272.47,272.1,272.25,41762.0
2018-09-05 13:00:00,272.32,273.28,272.24,273.22,19251.0,272.32,273.28,272.24,273.22,19251.0
2018-09-05 13:10:00,273.26,273.51,273.0,273.11,15245.0,273.26,273.51,273.0,273.11,15245.0
2018-09-05 13:20:00,273.16,273.48,272.26,272.86,19614.0,273.16,273.48,272.26,272.86,19614.0
2018-09-05 13:30:00,272.76,273.02,272.64,272.93,12683.0,272.76,273.02,272.64,272.93,12683.0
2018-09-05 13:40:00,272.81,273.1,272.55,272.55,7035.0,272.81,273.1,272.55,272.55,7035.0
2018-09-05 13:50:00,272.69,273.33,272.6,272.94,8892.0,272.69,273.33,272.6,272.94,8892.0
2018-09-05 14:00:00,272.97,273.25,272.54,273.13,10799.0,272.97,273.25,272.54,273.13,10799.0
2018-09-05 14:10:00,273.17,273.49,273.09,273.46,14429.0,273.17,273.49,273.09,273.46,14429.0
2018-09-05 14:20:00,273.44,274.12,273.44,274.12,23091.0,273.44,274.12,273.44,274.12,23091.0
2018-09-05 14:30:00,274.15,274.86,273.86,274.86,16906.0,274.15,274.86,273.86,274.86,16906.0
2018-09-05 14:40:00,274.92,275.16,274.48,274.65,13675.0,274.92,275.16,274.48,274.65,13675.0
2018-09-05 14:50:00,274.55,274.86,274.13,274.45,25258.0,274.55,274.86,274.13,274.45,25258.0
2018-09-05 15:00:00,274.45,274.91,274.35,274.9,33378.0,274.45,274.91,274.35,274.9,33378.0
2018-09-05 15:10:00,274.91,275.1,274.69,274.8,34153.0,274.91,275.1,274.69,274.8,34153.0
2018-09-05 15:20:00,274.8,275.58,274.79,275.34,52061.0,274.8,275.58,274.79,275.34,52061.0
2018-09-05 15:30:00,275.27,275.42,275.09,275.15,31567.0,275.27,275.42,275.09,275.15,31567.0
2018-09-05 15:40:00,275.15,275.36,275.07,275.26,53671.0,275.15,275.36,275.07,275.26,53671.0
2018-09-05 15:50:00,275.26,275.29,274.39,274.92,93315.0,275.26,275.29,274.39,274.92,93315.0
2018-09-06 09:30:00,274.99,275.42,273.53,274.01,40422.0,274.99,275.42,273.53,274.01,40422.0
2018-09-06 09:40:00,274.0,274.34,272.41,273.89,35017.0,274.0,274.34,272.41,273.89,35017.0
2018-09-06 09:50:00,273.9,274.17,273.51,274.0,19806.0,273.9,274.17,273.51,274.0,19806.0
2018-09-06 10:00:00,274.0,275.2,273.77,274.47,26166.0,274.0,275.2,273.77,274.47,26166.0
2018-09-06 10:10:00,274.47,275.0,273.8,273.99,25173.0,274.47,275.0,273.8,273.99,25173.0
2018-09-06 10:20:00,273.92,273.92,270.82,272.02,33310.0,273.92,273.92,270.82,272.02,33310.0
2018-09-06 10:30:00,271.91,271.95,270.16,271.29,24209.0,271.91,271.95,270.16,271.29,24209.0
2018-09-06 10:40:00,271.42,272.06,271.2,271.42,14072.0,271.42,272.06,271.2,271.42,14072.0
2018-09-06 10:50:00,271.5,272.96,271.5,272.78,11400.0,271.5,272.96,271.5,272.78,11400.0
2018-09-06 11:00:00,272.8,272.8,271.9,272.14,12257.0,272.8,272.8,271.9,272.14,12257.0
2018-09-06 11:10:00,272.15,272.65,271.67,272.52,6267.0,272.15,272.65,271.67,272.52,6267.0
2018-09-06 11:20:00,272.33,272.9,272.2,272.29,17971.0,272.33,272.9,272.2,272.29,17971.0
2018-09-06 11:30:00,272.39,273.18,272.17,272.18,23628.0,272.39,273.18,272.17,272.18,23628.0
2018-09-06 11:40:00,272.35,272.52,271.67,272.37,14284.0,272.35,272.52,271.67,272.37,14284.0
2018-09-06 11:50:00,272.6,273.14,272.43,272.96,6400.0,272.6,273.14,272.43,272.96,6400.0
2018-09-06 12:00:00,272.93,272.96,272.35,272.59,8406.0,272.93,272.96,272.35,272.59,8406.0
2018-09-06 12:10:00,272.64,272.64,271.82,272.33,10992.0,272.64,272.64,271.82,272.33,10992.0
2018-09-06 12:20:00,272.34,272.85,272.17,272.85,6725.0,272.34,272.85,272.17,272.85,6725.0
2018-09-06 12:30:00,272.96,273.6,272.96,273.04,14655.0,272.96,273.6,272.96,273.04,14655.0
2018-09-06 12:40:00,272.99,273.21,272.85,272.93,13454.0,272.99,273.21,272.85,272.93,13454.0
2018-09-06 12:50:00,272.94,273.43,272.77,272.95,12854.0,272.94,273.43,272.77,272.95,12854.0
2018-09-06 13:00:00,272.89,272.89,272.42,272.58,8329.0,272.89,272.89,272.42,272.58,8329.0
2018-09-06 13:10:00,272.65,273.36,272.53,273.36,10100.0,272.65,273.36,272.53,273.36,10100.0
2018-09-06 13:20:00,273.45,274.1,273.45,273.8,10610.0,273.45,274.1,273.45,273.8,10610.0
2018-09-06 13:30:00,273.81,275.0,273.81,274.91,10826.0,273.81,275.0,273.81,274.91,10826.0
2018-09-06 13:40:00,274.83,274.92,274.22,274.22,11612.0,274.83,274.92,274.22,274.22,11612.0
2018-09-06 13:50:00,274.32,274.5,274.22,274.26,4906.0,274.32,274.5,274.22,274.26,4906.0
2018-09-06 14:00:00,274.8,275.24,274.45,275.06,8445.0,274.8,275.24,274.45,275.06,8445.0
2018-09-06 14:10:00,275.01,275.19,274.56,274.65,5697.0,275.01,275.19,274.56,274.65,5697.0
2018-09-06 14:20:00,274.65,275.83,274.63,275.82,10081.0,274.65,275.83,274.63,275.82,10081.0
2018-09-06 14:30:00,275.63,276.15,275.54,275.6,13099.0,275.63,276.15,275.54,275.6,13099.0
2018-09-06 14:40:00,275.66,276.34,275.16,276.13,14250.0,275.66,276.34,275.16,276.13,14250.0
2018-09-06 14:50:00,275.99,275.99,275.14,275.55,9109.0,275.99,275.99,275.14,275.55,9109.0
2018-09-06 15:00:00,275.46,276.58,275.32,276.58,18176.0,275.46,276.58,275.32,276.58,18176.0
2018-09-06 15:10:00,276.38,276.52,276.07,276.35,15384.0,276.38,276.52,276.07,276.35,15384.0
2018-09-06 15:20:00,276.26,276.54,276.07,276.54,11204.0,276.26,276.54,276.07,276.54,11204.0
2018-09-06 15:30:00,276.44,276.56,276.01,276.18,18933.0,276.44,276.56,276.01,276.18,18933.0
2018-09-06 15:40:00,276.16,276.23,276.08,276.22,17479.0,276.16,276.23,276.08,276.22,17479.0
2018-09-06 15:50:00,276.15,276.2,275.59,275.67,56956.0,276.15,276.2,275.59,275.67,56956.0
2018-09-07 09:30:00,276.41,280.0,276.35,279.77,58366.0,276.41,280.0,276.35,279.77,58366.0
2018-09-07 09:40:00,279.79,283.01,279.79,282.62,57135.0,279.79,283.01,279.79,282.62,57135.0
2018-09-07 09:50:00,282.42,284.25,281.38,281.84,103876.0,282.42,284.25,281.38,281.84,103876.0
2018-09-07 10:00:00,282.13,284.27,280.96,284.27,85971.0,282.13,284.27,280.96,284.27,85971.0
2018-09-07 10:10:00,284.28,285.86,284.11,285.55,72325.0,284.28,285.86,284.11,285.55,72325.0
2018-09-07 10:20:00,285.59,287.1,284.94,285.76,45790.0,285.59,287.1,284.94,285.76,45790.0
2018-09-07 10:30:00,285.75,287.04,285.12,285.26,30141.0,285.75,287.04,285.12,285.26,30141.0
2018-09-07 10:40:00,285.06,286.6,285.06,286.24,33080.0,285.06,286.6,285.06,286.24,33080.0
2018-09-07 10:50:00,286.14,286.51,285.72,286.32,29719.0,286.14,286.51,285.72,286.32,29719.0
2018-09-07 11:00:00,286.4,288.43,286.4,286.93,63855.0,286.4,288.43,286.4,286.93,63855.0
2018-09-07 11:10:00,287.27,288.34,286.9,288.34,24787.0,287.27,288.34,286.9,288.34,24787.0
2018-09-07 11:20:00,288.45,288.97,287.06,287.19,28307.0,288.45,288.97,287.06,287.19,28307.0
2018-09-07 11:30:00,287.27,288.82,287.17,288.09,24978.0,287.27,288.82,287.17,288.09,24978.0
2018-09-07 11:40:00,288.01,288.23,286.41,286.41,60732.0,288.01,288.23,286.41,286.41,60732.0
2018-09-07 11:50:00,286.43,287.41,286.29,287.0,51751.0,286.43,287.41,286.29,287.0,51751.0
2018-09-07 12:00:00,286.98,287.13,286.56,286.7,58516.0,286.98,287.13,286.56,286.7,58516.0
2018-09-07 12:10:00,286.49,286.71,285.34,285.5,31263.0,286.49,286.71,285.34,285.5,31263.0
2018-09-07 12:20:00,285.63,285.78,284.02,284.22,42114.0,285.63,285.78,284.02,284.22,42114.0
2018-09-07 12:30:00,284.22,285.16,284.0,285.16,71905.0,284.22,285.16,284.0,285.16,71905.0
2018-09-07 12:40:00,285.13,286.3,285.0,286.18,66247.0,285.13,286.3,285.0,286.18,66247.0
2018-09-07 12:50:00,286.02,287.2,286.0,287.14,29476.0,286.02,287.2,286.0,287.14,29476.0
2018-09-07 13:00:00,287.02,287.1,285.51,285.74,17505.0,287.02,287.1,285.51,285.74,17505.0
2018-09-07 13:10:00,285.69,286.88,285.69,286.34,11562.0,285.69,286.88,285.69,286.34,11562.0
2018-09-07 13:20:00,286.34,287.2,285.82,286.16,15436.0,286.34,287.2,285.82,286.16,15436.0
2018-09-07 13:30:00,286.15,286.23,284.79,285.07,18386.0,286.15,286.23,284.79,285.07,18386.0
2018-09-07 13:40:00,285.07,285.28,284.74,284.74,11697.0,285.07,285.28,284.74,284.74,11697.0
2018-09-07 13:50:00,284.74,285.21,284.66,285.17,7831.0,284.74,285.21,284.66,285.17,7831.0
2018-09-07 14:00:00,285.11,285.83,284.96,285.47,17705.0,285.11,285.83,284.96,285.47,17705.0
2018-09-07 14:10:00,285.38,286.22,285.38,286.04,21666.0,285.38,286.22,285.38,286.04,21666.0
2018-09-07 14:20:00,285.94,286.21,285.78,286.13,43930.0,285.94,286.21,285.78,286.13,43930.0
2018-09-07 14:30:00,286.12,286.3,285.81,286.0,34690.0,286.12,286.3,285.81,286.0,34690.0
2018-09-07 14:40:00,286.06,287.08,285.95,286.58,23988.0,286.06,287.08,285.95,286.58,23988.0
2018-09-07 14:50:00,286.56,287.15,286.33,286.71,30664.0,286.56,287.15,286.33,286.71,30664.0
2018-09-07 15:00:00,286.65,287.02,286.31,286.31,43340.0,286.65,287.02,286.31,286.31,43340.0
2018-09-07 15:10:00,286.32,286.59,285.99,286.12,24158.0,286.32,286.59,285.99,286.12,24158.0
2018-09-07 15:20:00,286.12,286.17,285.37,285.72,39810.0,286.12,286.17,285.37,285.72,39810.0
2018-09-07 15:30:00,285.67,286.0,285.5,285.67,22680.0,285.67,286.0,285.5,285.67,22680.0
2018-09-07 15:40:00,285.64,286.15,285.48,285.63,37438.0,285.64,286.15,285.48,285.63,37438.0
2018-09-07 15:50:00,285.63,286.05,285.38,285.8,160074.0,285.63,286.05,285.38,285.8,160074.0
2018-09-10 09:30:00,287.06,287.44,285.5,285.5,46426.0,287.06,287.44,285.5,285.5,46426.0
2018-09-10 09:40:00,285.51,286.49,285.0,286.34,16639.0,285.51,286.49,285.0,286.34,16639.0
2018-09-10 09:50:00,286.31,286.67,285.8,286.17,14693.0,286.31,286.67,285.8,286.17,14693.0
2018-09-10 10:00:00,286.48,286.53,285.42,285.46,12650.0,286.48,286.53,285.42,285.46,12650.0
2018-09-10 10:10:00,285.47,285.79,284.9,285.62,18002.0,285.47,285.79,284.9,285.62,18002.0
2018-09-10 10:20:00,285.57,286.0,285.0,285.91,9300.0,285.57,286.0,285.0,285.91,9300.0
2018-09-10 10:30:00,285.95,286.86,285.84,286.49,23906.0,285.95,286.86,285.84,286.49,23906.0
2018-09-10 10:40:00,286.43,286.78,286.1,286.31,11023.0,286.43,286.78,286.1,286.31,11023.0
2018-09-10 10:50:00,286.25,286.25,285.33,285.33,12765.0,286.25,286.25,285.33,285.33,12765.0
2018-09-10 11:00:00,285.32,285.37,284.27,285.36,25811.0,285.32,285.37,284.27,285.36,25811.0
2018-09-10 11:10:00,285.31,286.3,285.18,285.55,15327.0,285.31,286.3,285.18,285.55,15327.0
2018-09-10 11:20:00,285.55,285.63,284.79,285.06,7561.0,285.55,285.63,284.79,285.06,7561.0
2018-09-10 11:30:00,285.21,285.63,284.68,284.81,6985.0,285.21,285.63,284.68,284.81,6985.0
2018-09-10 11:40:00,284.91,285.31,284.48,285.31,9312.0,284.91,285.31,284.48,285.31,9312.0
2018-09-10 11:50:00,285.21,285.7,285.1,285.43,7329.0,285.21,285.7,285.1,285.43,7329.0
2018-09-10 12:00:00,285.35,285.35,284.83,285.19,7100.0,285.35,285.35,284.83,285.19,7100.0
2018-09-10 12:10:00,285.19,285.47,284.86,284.86,18215.0,285.19,285.47,284.86,284.86,18215.0
2018-09-10 12:20:00,284.85,285.03,284.31,284.41,6428.0,284.85,285.03,284.31,284.41,6428.0
2018-09-10 12:30:00,284.42,285.32,284.3,285.31,8700.0,284.42,285.32,284.3,285.31,8700.0
2018-09-10 12:40:00,285.3,285.65,285.29,285.6,12868.0,285.3,285.65,285.29,285.6,12868.0
2018-09-10 12:50:00,285.53,285.58,285.06,285.06,10195.0,285.53,285.58,285.06,285.06,10195.0
2018-09-10 13:00:00,285.03,286.44,285.03,286.29,10135.0,285.03,286.44,285.03,286.29,10135.0
2018-09-10 13:10:00,286.36,286.8,286.28,286.46,24722.0,286.36,286.8,286.28,286.46,24722.0
2018-09-10 13:20:00,286.33,286.33,285.85,285.94,6100.0,286.33,286.33,285.85,285.94,6100.0
2018-09-10 13:30:00,285.88,285.92,285.35,285.38,6362.0,285.88,285.92,285.35,285.38,6362.0
2018-09-10 13:40:00,285.54,286.32,285.39,286.31,9556.0,285.54,286.32,285.39,286.31,9556.0
2018-09-10 13:50:00,286.24,286.37,285.9,286.21,4262.0,286.24,286.37,285.9,286.21,4262.0
2018-09-10 14:00:00,286.21,286.32,285.84,285.92,8921.0,286.21,286.32,285.84,285.92,8921.0
2018-09-10 14:10:00,285.74,285.88,285.7,285.79,5834.0,285.74,285.88,285.7,285.79,5834.0
2018-09-10 14:20:00,285.73,286.24,285.7,286.03,17194.0,285.73,286.24,285.7,286.03,17194.0
2018-09-10 14:30:00,286.0,286.0,285.59,285.92,12081.0,286.0,286.0,285.59,285.92,12081.0
2018-09-10 14:40:00,285.8,285.9,285.45,285.45,7625.0,285.8,285.9,285.45,285.45,7625.0
2018-09-10 14:50:00,285.56,286.35,285.4,286.1,31597.0,285.56,286.35,285.4,286.1,31597.0
2018-09-10 15:00:00,286.1,286.2,285.65,285.86,24800.0,286.1,286.2,285.65,285.86,24800.0
2018-09-10 15:10:00,285.94,286.0,285.64,285.83,19265.0,285.94,286.0,285.64,285.83,19265.0
2018-09-10 15:20:00,285.87,286.01,285.46,285.75,17722.0,285.87,286.01,285.46,285.75,17722.0
2018-09-10 15:30:00,285.65,285.7,285.06,285.37,22946.0,285.65,285.7,285.06,285.37,22946.0
2018-09-10 15:40:00,285.36,285.63,285.35,285.46,43659.0,285.36,285.63,285.35,285.46,43659.0
2018-09-10 15:50:00,285.19,286.01,285.15,285.97,107864.0,285.19,286.01,285.15,285.97,107864.0
2018-09-11 09:30:00,285.44,286.0,283.16,285.76,22367.0,285.44,286.0,283.16,285.76,22367.0
2018-09-11 09:40:00,285.98,286.26,285.2,286.08,25579.0,285.98,286.26,285.2,286.08,25579.0
2018-09-11 09:50:00,286.08,286.08,284.12,284.12,9131.0,286.08,286.08,284.12,284.12,9131.0
2018-09-11 10:00:00,284.48,285.0,284.48,284.86,9666.0,284.48,285.0,284.48,284.86,9666.0
2018-09-11 10:10:00,284.87,285.33,284.45,284.84,15228.0,284.87,285.33,284.45,284.84,15228.0
2018-09-11 10:20:00,284.8,285.78,284.8,285.23,15084.0,284.8,285.78,284.8,285.23,15084.0
2018-09-11 10:30:00,285.25,285.62,285.23,285.43,8631.0,285.25,285.62,285.23,285.43,8631.0
2018-09-11 10:40:00,285.4,285.95,285.35,285.61,8126.0,285.4,285.95,285.35,285.61,8126.0
2018-09-11 10:50:00,285.75,286.24,285.54,286.13,27469.0,285.75,286.24,285.54,286.13,27469.0
2018-09-11 11:00:00,286.13,286.7,285.93,286.51,16388.0,286.13,286.7,285.93,286.51,16388.0
2018-09-11 11:10:00,286.52,286.63,286.28,286.45,8651.0,286.52,286.63,286.28,286.45,8651.0
2018-09-11 11:20:00,286.48,286.5,286.22,286.4,4403.0,286.48,286.5,286.22,286.4,4403.0
2018-09-11 11:30:00,286.46,286.5,286.33,286.37,4263.0,286.46,286.5,286.33,286.37,4263.0
2018-09-11 11:40:00,286.45,286.78,286.36,286.65,25039.0,286.45,286.78,286.36,286.65,25039.0
2018-09-11 11:50:00,286.6,287.02,286.59,287.0,24706.0,286.6,287.02,286.59,287.0,24706.0
2018-09-11 12:00:00,287.02,287.2,286.92,287.07,14095.0,287.02,287.2,286.92,287.07,14095.0
2018-09-11 12:10:00,287.13,287.79,286.83,287.74,17623.0,287.13,287.79,286.83,287.74,17623.0
2018-09-11 12:20:00,287.83,287.91,286.98,287.11,11184.0,287.83,287.91,286.98,287.11,11184.0
2018-09-11 12:30:00,287.23,287.43,286.96,287.43,4124.0,287.23,287.43,286.96,287.43,4124.0
2018-09-11 12:40:00,287.37,287.57,287.15,287.52,17663.0,287.37,287.57,287.15,287.52,17663.0
2018-09-11 12:50:00,287.53,288.01,287.44,288.01,6336.0,287.53,288.01,287.44,288.01,6336.0
2018-09-11 13:00:00,288.02,289.95,287.97,289.12,31715.0,288.02,289.95,287.97,289.12,31715.0
2018-09-11 13:10:00,289.18,290.13,289.17,290.09,8081.0,289.18,290.13,289.17,290.09,8081.0
2018-09-11 13:20:00,290.25,290.3,289.3,289.48,21623.0,290.25,290.3,289.3,289.48,21623.0
2018-09-11 13:30:00,289.5,289.5,289.1,289.3,6503.0,289.5,289.5,289.1,289.3,6503.0
2018-09-11 13:40:00,289.42,289.6,289.06,289.35,7535.0,289.42,289.6,289.06,289.35,7535.0
2018-09-11 13:50:00,289.4,289.48,289.15,289.36,4775.0,289.4,289.48,289.15,289.36,4775.0
2018-09-11 14:00:00,289.27,289.37,288.54,288.95,12977.0,289.27,289.37,288.54,288.95,12977.0
2018-09-11 14:10:00,288.97,289.19,288.63,289.09,24832.0,288.97,289.19,288.63,289.09,24832.0
2018-09-11 14:20:00,289.09,289.77,288.92,289.6,60257.0,289.09,289.77,288.92,289.6,60257.0
2018-09-11 14:30:00,289.6,289.64,288.78,288.94,28250.0,289.6,289.64,288.78,288.94,28250.0
2018-09-11 14:40:00,288.94,289.22,288.4,289.1,9408.0,288.94,289.22,288.4,289.1,9408.0
2018-09-11 14:50:00,289.1,289.22,288.54,288.54,13118.0,289.1,289.22,288.54,288.54,13118.0
2018-09-11 15:00:00,288.56,288.72,288.16,288.42,12952.0,288.56,288.72,288.16,288.42,12952.0
2018-09-11 15:10:00,288.37,288.5,288.05,288.13,11696.0,288.37,288.5,288.05,288.13,11696.0
2018-09-11 15:20:00,288.05,288.19,287.58,287.65,21278.0,288.05,288.19,287.58,287.65,21278.0
2018-09-11 15:30:00,287.59,287.85,287.11,287.24,26513.0,287.59,287.85,287.11,287.24,26513.0
2018-09-11 15:40:00,287.15,287.26,286.92,286.92,20867.0,287.15,287.26,286.92,286.92,20867.0
2018-09-11 15:50:00,286.85,287.15,286.58,286.73,107114.0,286.85,287.15,286.58,286.73,107114.0
2018-09-12 09:30:00,287.41,289.65,285.34,286.54,31517.0,287.41,289.65,285.34,286.54,31517.0
2018-09-12 09:40:00,286.73,288.7,286.73,288.18,28755.0,286.73,288.7,286.73,288.18,28755.0
2018-09-12 09:50:00,288.03,288.17,286.52,286.87,32845.0,288.03,288.17,286.52,286.87,32845.0
2018-09-12 10:00:00,287.34,287.83,284.69,285.41,22804.0,287.34,287.83,284.69,285.41,22804.0
2018-09-12 10:10:00,285.25,286.18,284.87,285.87,14200.0,285.25,286.18,284.87,285.87,14200.0
2018-09-12 10:20:00,285.4,285.92,284.15,284.9,14190.0,285.4,285.92,284.15,284.9,14190.0
2018-09-12 10:30:00,285.12,285.69,284.04,285.38,16341.0,285.12,285.69,284.04,285.38,16341.0
2018-09-12 10:40:00,285.52,285.77,284.83,285.03,9287.0,285.52,285.77,284.83,285.03,9287.0
2018-09-12 10:50:00,285.24,285.39,284.83,285.03,8073.0,285.24,285.39,284.83,285.03,8073.0
2018-09-12 11:00:00,284.96,285.13,284.45,284.69,9449.0,284.96,285.13,284.45,284.69,9449.0
2018-09-12 11:10:00,284.56,285.68,284.35,284.52,11593.0,284.56,285.68,284.35,284.52,11593.0
2018-09-12 11:20:00,284.68,285.51,284.5,285.27,17347.0,284.68,285.51,284.5,285.27,17347.0
2018-09-12 11:30:00,285.31,285.6,284.46,284.46,6523.0,285.31,285.6,284.46,284.46,6523.0
2018-09-12 11:40:00,284.77,284.94,284.12,284.4,4600.0,284.77,284.94,284.12,284.4,4600.0
2018-09-12 11:50:00,284.24,284.45,283.71,284.04,6591.0,284.24,284.45,283.71,284.04,6591.0
2018-09-12 12:00:00,284.06,284.2,283.32,283.4,17571.0,284.06,284.2,283.32,283.4,17571.0
2018-09-12 12:10:00,283.39,283.6,283.13,283.35,7224.0,283.39,283.6,283.13,283.35,7224.0
2018-09-12 12:20:00,283.4,283.8,283.4,283.79,2350.0,283.4,283.8,283.4,283.79,2350.0
2018-09-12 12:30:00,283.74,283.88,283.35,283.49,5400.0,283.74,283.88,283.35,283.49,5400.0
2018-09-12 12:40:00,283.51,283.98,283.5,283.98,3300.0,283.51,283.98,283.5,283.98,3300.0
2018-09-12 12:50:00,283.8,283.84,283.37,283.5,7008.0,283.8,283.84,283.37,283.5,7008.0
2018-09-12 13:00:00,283.49,283.64,283.37,283.52,5014.0,283.49,283.64,283.37,283.52,5014.0
2018-09-12 13:10:00,283.52,283.63,282.72,282.88,12782.0,283.52,283.63,282.72,282.88,12782.0
2018-09-12 13:20:00,282.98,283.47,282.88,283.22,6745.0,282.98,283.47,282.88,283.22,6745.0
2018-09-12 13:30:00,283.22,283.31,283.0,283.07,9529.0,283.22,283.31,283.0,283.07,9529.0
2018-09-12 13:40:00,283.08,283.23,282.7,282.88,9305.0,283.08,283.23,282.7,282.88,9305.0
2018-09-12 13:50:00,283.09,283.12,282.55,282.6,10972.0,283.09,283.12,282.55,282.6,10972.0
2018-09-12 14:00:00,282.73,283.21,282.64,282.81,6900.0,282.73,283.21,282.64,282.81,6900.0
2018-09-12 14:10:00,282.92,283.15,282.84,283.15,8755.0,282.92,283.15,282.84,283.15,8755.0
2018-09-12 14:20:00,283.2,283.2,282.89,282.89,11627.0,283.2,283.2,282.89,282.89,11627.0
2018-09-12 14:30:00,282.85,283.12,282.69,282.88,9643.0,282.85,283.12,282.69,282.88,9643.0
2018-09-12 14:40:00,282.97,283.07,282.89,282.98,9659.0,282.97,283.07,282.89,282.98,9659.0
2018-09-12 14:50:00,283.07,283.13,282.82,283.04,51608.0,283.07,283.13,282.82,283.04,51608.0
2018-09-12 15:00:00,282.99,283.16,282.77,283.16,26254.0,282.99,283.16,282.77,283.16,26254.0
2018-09-12 15:10:00,283.01,284.4,282.95,284.0,31688.0,283.01,284.4,282.95,284.0,31688.0
2018-09-12 15:20:00,284.08,284.59,283.98,284.59,17450.0,284.08,284.59,283.98,284.59,17450.0
2018-09-12 15:30:00,284.79,285.16,284.77,284.94,28801.0,284.79,285.16,284.77,284.94,28801.0
2018-09-12 15:40:00,284.9,284.95,283.48,283.62,50777.0,284.9,284.95,283.48,283.62,50777.0
2018-09-12 15:50:00,283.62,283.81,283.12,283.62,85549.0,283.62,283.81,283.12,283.62,85549.0
2018-09-13 09:30:00,284.3,284.99,281.68,283.96,17104.0,284.3,284.99,281.68,283.96,17104.0
2018-09-13 09:40:00,284.32,284.68,282.29,283.28,8257.0,284.32,284.68,282.29,283.28,8257.0
2018-09-13 09:50:00,283.31,283.31,282.14,282.14,6448.0,283.31,283.31,282.14,282.14,6448.0
2018-09-13 10:00:00,282.26,282.47,281.49,281.76,21299.0,282.26,282.47,281.49,281.76,21299.0
2018-09-13 10:10:00,281.69,281.79,280.57,281.46,37186.0,281.69,281.79,280.57,281.46,37186.0
2018-09-13 10:20:00,281.24,281.95,280.94,281.43,6077.0,281.24,281.95,280.94,281.43,6077.0
2018-09-13 10:30:00,281.12,281.63,281.06,281.25,7363.0,281.12,281.63,281.06,281.25,7363.0
2018-09-13 10:40:00,281.4,283.07,281.39,283.07,9324.0,281.4,283.07,281.39,283.07,9324.0
2018-09-13 10:50:00,283.0,284.19,282.6,283.66,24583.0,283.0,284.19,282.6,283.66,24583.0
2018-09-13 11:00:00,283.78,284.19,283.52,283.52,6705.0,283.78,284.19,283.52,283.52,6705.0
2018-09-13 11:10:00,283.45,283.6,282.79,282.92,5764.0,283.45,283.6,282.79,282.92,5764.0
2018-09-13 11:20:00,282.92,283.07,282.48,282.67,11000.0,282.92,283.07,282.48,282.67,11000.0
2018-09-13 11:30:00,282.79,282.93,282.04,282.5,10083.0,282.79,282.93,282.04,282.5,10083.0
2018-09-13 11:40:00,282.5,282.5,281.64,282.05,5235.0,282.5,282.5,281.64,282.05,5235.0
2018-09-13 11:50:00,282.12,282.32,281.94,282.04,5701.0,282.12,282.32,281.94,282.04,5701.0
2018-09-13 12:00:00,282.16,282.24,281.47,281.51,6963.0,282.16,282.24,281.47,281.51,6963.0
2018-09-13 12:10:00,281.68,281.68,281.13,281.4,7159.0,281.68,281.68,281.13,281.4,7159.0
2018-09-13 12:20:00,281.44,281.65,281.37,281.56,3667.0,281.44,281.65,281.37,281.56,3667.0
2018-09-13 12:30:00,281.51,281.63,281.28,281.62,3308.0,281.51,281.63,281.28,281.62,3308.0
2018-09-13 12:40:00,281.49,281.8,281.34,281.34,17549.0,281.49,281.8,281.34,281.34,17549.0
2018-09-13 12:50:00,281.3,281.39,281.03,281.35,5082.0,281.3,281.39,281.03,281.35,5082.0
2018-09-13 13:00:00,281.44,281.69,281.21,281.23,6588.0,281.44,281.69,281.21,281.23,6588.0
2018-09-13 13:10:00,281.19,281.24,280.94,281.24,9301.0,281.19,281.24,280.94,281.24,9301.0
2018-09-13 13:20:00,281.19,281.24,280.87,281.06,7140.0,281.19,281.24,280.87,281.06,7140.0
2018-09-13 13:30:00,281.15,281.22,280.97,281.09,3625.0,281.15,281.22,280.97,281.09,3625.0
2018-09-13 13:40:00,281.07,281.14,280.43,280.49,24757.0,281.07,281.14,280.43,280.49,24757.0
2018-09-13 13:50:00,280.59,280.66,280.26,280.57,20368.0,280.59,280.66,280.26,280.57,20368.0
2018-09-13 14:00:00,280.57,280.8,280.52,280.61,8951.0,280.57,280.8,280.52,280.61,8951.0
2018-09-13 14:10:00,280.67,280.75,280.31,280.45,11140.0,280.67,280.75,280.31,280.45,11140.0
2018-09-13 14:20:00,280.49,280.67,280.36,280.38,26288.0,280.49,280.67,280.36,280.38,26288.0
2018-09-13 14:30:00,280.46,280.9,280.14,280.88,15486.0,280.46,280.9,280.14,280.88,15486.0
2018-09-13 14:40:00,280.89,281.7,280.89,280.98,14969.0,280.89,281.7,280.89,280.98,14969.0
2018-09-13 14:50:00,280.96,281.12,280.87,281.05,9590.0,280.96,281.12,280.87,281.05,9590.0
2018-09-13 15:00:00,281.04,281.1,280.72,280.72,7670.0,281.04,281.1,280.72,280.72,7670.0
2018-09-13 15:10:00,280.79,280.9,280.25,280.25,9905.0,280.79,280.9,280.25,280.25,9905.0
2018-09-13 15:20:00,280.32,280.49,279.47,279.84,18797.0,280.32,280.49,279.47,279.84,18797.0
2018-09-13 15:30:00,279.86,280.25,279.83,279.9,24543.0,279.86,280.25,279.83,279.9,24543.0
2018-09-13 15:40:00,279.83,279.91,279.58,279.86,34244.0,279.83,279.91,279.58,279.86,34244.0
2018-09-13 15:50:00,279.92,280.59,279.8,280.54,70268.0,279.92,280.59,279.8,280.54,70268.0
2018-09-14 09:30:00,280.11,281.42,279.15,281.03,16053.0,280.11,281.42,279.15,281.03,16053.0
2018-09-14 09:40:00,281.19,281.47,279.53,279.93,24228.0,281.19,281.47,279.53,279.93,24228.0
2018-09-14 09:50:00,280.0,282.37,280.0,282.29,28423.0,280.0,282.37,280.0,282.29,28423.0
2018-09-14 10:00:00,282.11,282.36,281.6,282.0,37354.0,282.11,282.36,281.6,282.0,37354.0
2018-09-14 10:10:00,282.01,282.23,281.71,281.99,24580.0,282.01,282.23,281.71,281.99,24580.0
2018-09-14 10:20:00,281.95,282.9,281.64,282.9,16888.0,281.95,282.9,281.64,282.9,16888.0
2018-09-14 10:30:00,282.85,283.0,282.04,282.5,37110.0,282.85,283.0,282.04,282.5,37110.0
2018-09-14 10:40:00,282.53,282.78,281.25,281.5,23784.0,282.53,282.78,281.25,281.5,23784.0
2018-09-14 10:50:00,281.59,281.59,280.26,280.79,15756.0,281.59,281.59,280.26,280.79,15756.0
2018-09-14 11:00:00,280.53,281.22,280.16,280.29,18599.0,280.53,281.22,280.16,280.29,18599.0
2018-09-14 11:10:00,280.36,280.62,279.57,280.19,11509.0,280.36,280.62,279.57,280.19,11509.0
2018-09-14 11:20:00,280.12,281.13,280.05,280.78,6008.0,280.12,281.13,280.05,280.78,6008.0
2018-09-14 11:30:00,280.88,281.09,280.25,280.65,11100.0,280.88,281.09,280.25,280.65,11100.0
2018-09-14 11:40:00,280.77,281.0,280.66,280.88,3440.0,280.77,281.0,280.66,280.88,3440.0
2018-09-14 11:50:00,280.82,281.78,280.7,281.78,4750.0,280.82,281.78,280.7,281.78,4750.0
2018-09-14 12:00:00,281.86,281.92,280.7,280.9,12620.0,281.86,281.92,280.7,280.9,12620.0
2018-09-14 12:10:00,280.92,281.78,280.53,280.74,7045.0,280.92,281.78,280.53,280.74,7045.0
2018-09-14 12:20:00,280.62,280.88,280.62,280.74,4739.0,280.62,280.88,280.62,280.74,4739.0
2018-09-14 12:30:00,280.65,280.69,279.9,279.95,9267.0,280.65,280.69,279.9,279.95,9267.0
2018-09-14 12:40:00,279.91,280.05,279.78,280.01,7467.0,279.91,280.05,279.78,280.01,7467.0
2018-09-14 12:50:00,280.0,280.16,279.83,280.06,6344.0,280.0,280.16,279.83,280.06,6344.0
2018-09-14 13:00:00,280.22,280.22,279.52,279.57,5667.0,280.22,280.22,279.52,279.57,5667.0
2018-09-14 13:10:00,279.48,279.54,279.36,279.4,3317.0,279.48,279.54,279.36,279.4,3317.0
2018-09-14 13:20:00,279.5,280.07,279.49,280.0,12779.0,279.5,280.07,279.49,280.0,12779.0
2018-09-14 13:30:00,279.92,280.18,279.58,279.67,10369.0,279.92,280.18,279.58,279.67,10369.0
2018-09-14 13:40:00,279.68,280.02,279.51,279.51,6100.0,279.68,280.02,279.51,279.51,6100.0
2018-09-14 13:50:00,279.59,279.76,279.43,279.62,4325.0,279.59,279.76,279.43,279.62,4325.0
2018-09-14 14:00:00,279.69,280.29,279.64,279.76,7058.0,279.69,280.29,279.64,279.76,7058.0
2018-09-14 14:10:00,279.86,279.86,279.54,279.64,4420.0,279.86,279.86,279.54,279.64,4420.0
2018-09-14 14:20:00,279.62,279.95,279.29,279.49,6202.0,279.62,279.95,279.29,279.49,6202.0
2018-09-14 14:30:00,279.6,279.64,279.2,279.34,3700.0,279.6,279.64,279.2,279.34,3700.0
2018-09-14 14:40:00,279.54,279.54,279.07,279.19,5600.0,279.54,279.54,279.07,279.19,5600.0
2018-09-14 14:50:00,279.28,279.45,279.1,279.45,4831.0,279.28,279.45,279.1,279.45,4831.0
2018-09-14 15:00:00,279.6,279.81,279.49,279.57,6992.0,279.6,279.81,279.49,279.57,6992.0
2018-09-14 15:10:00,279.51,279.7,279.36,279.56,7735.0,279.51,279.7,279.36,279.56,7735.0
2018-09-14 15:20:00,279.56,279.91,279.39,279.39,12297.0,279.56,279.91,279.39,279.39,12297.0
2018-09-14 15:30:00,279.53,279.66,279.01,279.06,14361.0,279.53,279.66,279.01,279.06,14361.0
2018-09-14 15:40:00,279.05,279.32,278.94,279.04,20215.0,279.05,279.32,278.94,279.04,20215.0
2018-09-14 15:50:00,279.08,279.6,279.01,279.01,40965.0,279.08,279.6,279.01,279.01,40965.0
2018-09-17 09:30:00,278.71,280.89,278.04,278.21,20536.0,278.71,280.89,278.04,278.21,20536.0
2018-09-17 09:40:00,278.59,279.2,276.41,277.19,19186.0,278.59,279.2,276.41,277.19,19186.0
2018-09-17 09:50:00,277.5,279.73,277.45,279.17,9092.0,277.5,279.73,277.45,279.17,9092.0
2018-09-17 10:00:00,279.51,280.25,278.68,278.91,16900.0,279.51,280.25,278.68,278.91,16900.0
2018-09-17 10:10:00,279.18,279.76,279.18,279.4,4300.0,279.18,279.76,279.18,279.4,4300.0
2018-09-17 10:20:00,279.34,279.34,277.9,278.49,7707.0,279.34,279.34,277.9,278.49,7707.0
2018-09-17 10:30:00,278.58,279.47,278.41,278.87,13085.0,278.58,279.47,278.41,278.87,13085.0
2018-09-17 10:40:00,278.93,280.87,278.79,280.36,8962.0,278.93,280.87,278.79,280.36,8962.0
2018-09-17 10:50:00,280.27,280.68,280.01,280.28,7764.0,280.27,280.68,280.01,280.28,7764.0
2018-09-17 11:00:00,280.24,280.48,278.89,279.85,20106.0,280.24,280.48,278.89,279.85,20106.0
2018-09-17 11:10:00,279.97,280.49,279.85,280.2,9101.0,279.97,280.49,279.85,280.2,9101.0
2018-09-17 11:20:00,280.2,280.49,280.0,280.27,5022.0,280.2,280.49,280.0,280.27,5022.0
2018-09-17 11:30:00,280.36,281.2,280.24,280.59,11930.0,280.36,281.2,280.24,280.59,11930.0
2018-09-17 11:40:00,280.6,280.7,280.22,280.25,7000.0,280.6,280.7,280.22,280.25,7000.0
2018-09-17 11:50:00,280.24,280.71,280.02,280.71,5219.0,280.24,280.71,280.02,280.71,5219.0
2018-09-17 12:00:00,280.76,280.93,280.51,280.57,8529.0,280.76,280.93,280.51,280.57,8529.0
2018-09-17 12:10:00,280.56,281.43,280.54,281.11,9660.0,280.56,281.43,280.54,281.11,9660.0
2018-09-17 12:20:00,281.23,281.73,281.23,281.65,6704.0,281.23,281.73,281.23,281.65,6704.0
2018-09-17 12:30:00,281.57,281.97,281.44,281.44,16112.0,281.57,281.97,281.44,281.44,16112.0
2018-09-17 12:40:00,281.41,281.66,281.0,281.63,17523.0,281.41,281.66,281.0,281.63,17523.0
2018-09-17 12:50:00,281.74,282.01,281.01,282.01,6620.0,281.74,282.01,281.01,282.01,6620.0
2018-09-17 13:00:00,281.86,282.41,281.85,282.2,26303.0,281.86,282.41,281.85,282.2,26303.0
2018-09-17 13:10:00,282.08,282.1,281.0,281.52,13368.0,282.08,282.1,281.0,281.52,13368.0
2018-09-17 13:20:00,281.53,281.72,280.95,281.26,3344.0,281.53,281.72,280.95,281.26,3344.0
2018-09-17 13:30:00,281.49,281.56,281.19,281.29,3516.0,281.49,281.56,281.19,281.29,3516.0
2018-09-17 13:40:00,281.46,281.78,281.23,281.41,3570.0,281.46,281.78,281.23,281.41,3570.0
2018-09-17 13:50:00,281.36,281.9,281.28,281.64,3214.0,281.36,281.9,281.28,281.64,3214.0
2018-09-17 14:00:00,281.72,281.85,281.23,281.51,4243.0,281.72,281.85,281.23,281.51,4243.0
2018-09-17 14:10:00,281.38,281.92,281.38,281.92,5400.0,281.38,281.92,281.38,281.92,5400.0
2018-09-17 14:20:00,281.88,282.0,281.49,281.58,3883.0,281.88,282.0,281.49,281.58,3883.0
2018-09-17 14:30:00,281.56,281.93,281.39,281.74,2600.0,281.56,281.93,281.39,281.74,2600.0
2018-09-17 14:40:00,281.78,282.33,281.59,281.65,20683.0,281.78,282.33,281.59,281.65,20683.0
2018-09-17 14:50:00,281.62,282.08,281.05,281.36,15008.0,281.62,282.08,281.05,281.36,15008.0
2018-09-17 15:00:00,281.52,282.07,281.52,282.07,7621.0,281.52,282.07,281.52,282.07,7621.0
2018-09-17 15:10:00,282.07,282.28,281.74,281.74,8119.0,282.07,282.28,281.74,281.74,8119.0
2018-09-17 15:20:00,281.76,282.22,281.65,281.89,8200.0,281.76,282.22,281.65,281.89,8200.0
2018-09-17 15:30:00,281.96,282.2,281.74,281.8,14140.0,281.96,282.2,281.74,281.8,14140.0
2018-09-17 15:40:00,281.8,282.0,281.71,281.87,16564.0,281.8,282.0,281.71,281.87,16564.0
2018-09-17 15:50:00,281.75,281.9,281.3,281.43,65381.0,281.75,281.9,281.3,281.43,65381.0
2018-09-18 09:30:00,281.05,283.13,281.05,282.69,13515.0,281.05,283.13,281.05,282.69,13515.0
2018-09-18 09:40:00,282.85,282.85,280.73,280.73,6978.0,282.85,282.85,280.73,280.73,6978.0
2018-09-18 09:50:00,280.51,281.04,279.66,279.85,12232.0,280.51,281.04,279.66,279.85,12232.0
2018-09-18 10:00:00,280.01,281.14,279.31,279.43,10550.0,280.01,281.14,279.31,279.43,10550.0
2018-09-18 10:10:00,279.73,279.73,278.67,279.34,8782.0,279.73,279.73,278.67,279.34,8782.0
2018-09-18 10:20:00,279.21,280.04,278.98,279.38,4125.0,279.21,280.04,278.98,279.38,4125.0
2018-09-18 10:30:00,279.02,280.15,278.9,280.15,6733.0,279.02,280.15,278.9,280.15,6733.0
2018-09-18 10:40:00,280.17,281.19,279.75,281.04,6902.0,280.17,281.19,279.75,281.04,6902.0
2018-09-18 10:50:00,281.0,281.86,280.86,281.71,6437.0,281.0,281.86,280.86,281.71,6437.0
2018-09-18 11:00:00,281.93,282.66,281.72,282.21,14275.0,281.93,282.66,281.72,282.21,14275.0
2018-09-18 11:10:00,282.29,282.8,282.25,282.8,14175.0,282.29,282.8,282.25,282.8,14175.0
2018-09-18 11:20:00,282.85,283.51,282.68,283.12,13478.0,282.85,283.51,282.68,283.12,13478.0
2018-09-18 11:30:00,283.37,283.49,282.91,283.22,12209.0,283.37,283.49,282.91,283.22,12209.0
2018-09-18 11:40:00,283.1,283.27,282.18,282.25,6585.0,283.1,283.27,282.18,282.25,6585.0
2018-09-18 11:50:00,282.25,282.84,282.0,282.79,6320.0,282.25,282.84,282.0,282.79,6320.0
2018-09-18 12:00:00,282.9,283.89,282.89,283.33,11575.0,282.9,283.89,282.89,283.33,11575.0
2018-09-18 12:10:00,283.29,283.31,282.88,283.31,5220.0,283.29,283.31,282.88,283.31,5220.0
2018-09-18 12:20:00,283.3,283.3,282.8,283.13,5498.0,283.3,283.3,282.8,283.13,5498.0
2018-09-18 12:30:00,283.14,284.14,283.07,284.04,9691.0,283.14,284.14,283.07,284.04,9691.0
2018-09-18 12:40:00,284.03,284.14,283.46,283.76,3400.0,284.03,284.14,283.46,283.76,3400.0
2018-09-18 12:50:00,283.77,284.35,283.65,284.35,6000.0,283.77,284.35,283.65,284.35,6000.0
2018-09-18 13:00:00,284.35,284.67,283.94,284.53,14924.0,284.35,284.67,283.94,284.53,14924.0
2018-09-18 13:10:00,284.59,285.08,284.12,284.97,21894.0,284.59,285.08,284.12,284.97,21894.0
2018-09-18 13:20:00,284.98,285.0,284.21,284.27,3200.0,284.98,285.0,284.21,284.27,3200.0
2018-09-18 13:30:00,284.14,284.14,283.27,283.37,7533.0,284.14,284.14,283.27,283.37,7533.0
2018-09-18 13:40:00,283.31,283.59,283.08,283.57,7388.0,283.31,283.59,283.08,283.57,7388.0
2018-09-18 13:50:00,283.38,283.87,283.36,283.87,5100.0,283.38,283.87,283.36,283.87,5100.0
2018-09-18 14:00:00,284.06,284.66,283.84,284.58,10953.0,284.06,284.66,283.84,284.58,10953.0
2018-09-18 14:10:00,284.59,284.85,284.42,284.74,6015.0,284.59,284.85,284.42,284.74,6015.0
2018-09-18 14:20:00,284.68,284.87,284.49,284.87,7005.0,284.68,284.87,284.49,284.87,7005.0
2018-09-18 14:30:00,284.89,284.99,284.61,284.75,17575.0,284.89,284.99,284.61,284.75,17575.0
2018-09-18 14:40:00,284.8,285.1,284.67,284.95,7544.0,284.8,285.1,284.67,284.95,7544.0
2018-09-18 14:50:00,285.0,285.04,284.61,284.93,10069.0,285.0,285.04,284.61,284.93,10069.0
2018-09-18 15:00:00,284.79,285.05,284.65,284.8,6100.0,284.79,285.05,284.65,284.8,6100.0
2018-09-18 15:10:00,284.8,284.8,284.57,284.58,10397.0,284.8,284.8,284.57,284.58,10397.0
2018-09-18 15:20:00,284.63,284.76,284.04,284.1,11189.0,284.63,284.76,284.04,284.1,11189.0
2018-09-18 15:30:00,284.05,284.1,283.41,283.57,17124.0,284.05,284.1,283.41,283.57,17124.0
2018-09-18 15:40:00,283.65,283.67,283.12,283.34,38733.0,283.65,283.67,283.12,283.34,38733.0
2018-09-18 15:50:00,283.28,283.31,282.64,282.87,66466.0,283.28,283.31,282.64,282.87,66466.0
2018-09-19 09:30:00,284.87,284.87,280.9,280.9,14102.0,284.87,284.87,280.9,280.9,14102.0
2018-09-19 09:40:00,281.41,284.85,281.41,284.1,14984.0,281.41,284.85,281.41,284.1,14984.0
2018-09-19 09:50:00,283.92,284.22,282.74,282.98,7743.0,283.92,284.22,282.74,282.98,7743.0
2018-09-19 10:00:00,282.99,283.76,282.95,283.03,5450.0,282.99,283.76,282.95,283.03,5450.0
2018-09-19 10:10:00,282.92,283.51,282.53,283.1,5610.0,282.92,283.51,282.53,283.1,5610.0
2018-09-19 10:20:00,283.31,284.17,283.31,283.82,5304.0,283.31,284.17,283.31,283.82,5304.0
2018-09-19 10:30:00,283.71,284.19,283.71,283.88,8135.0,283.71,284.19,283.71,283.88,8135.0
2018-09-19 10:40:00,283.88,284.9,283.87,284.84,18629.0,283.88,284.9,283.87,284.84,18629.0
2018-09-19 10:50:00,284.6,285.23,284.3,284.76,19133.0,284.6,285.23,284.3,284.76,19133.0
2018-09-19 11:00:00,284.79,285.08,284.65,284.92,11270.0,284.79,285.08,284.65,284.92,11270.0
2018-09-19 11:10:00,285.0,285.06,284.25,284.45,8057.0,285.0,285.06,284.25,284.45,8057.0
2018-09-19 11:20:00,284.44,284.49,283.58,283.97,6300.0,284.44,284.49,283.58,283.97,6300.0
2018-09-19 11:30:00,283.94,284.75,283.79,284.38,15415.0,283.94,284.75,283.79,284.38,15415.0
2018-09-19 11:40:00,284.31,284.67,283.95,284.34,7832.0,284.31,284.67,283.95,284.34,7832.0
2018-09-19 11:50:00,284.34,284.68,284.22,284.68,5640.0,284.34,284.68,284.22,284.68,5640.0
2018-09-19 12:00:00,284.71,285.0,284.63,284.63,6879.0,284.71,285.0,284.63,284.63,6879.0
2018-09-19 12:10:00,284.63,285.19,284.63,285.06,11969.0,284.63,285.19,284.63,285.06,11969.0
2018-09-19 12:20:00,285.11,285.93,285.09,285.62,19617.0,285.11,285.93,285.09,285.62,19617.0
2018-09-19 12:30:00,285.71,285.8,285.42,285.61,10942.0,285.71,285.8,285.42,285.61,10942.0
2018-09-19 12:40:00,285.79,286.1,285.75,285.78,14478.0,285.79,286.1,285.75,285.78,14478.0
2018-09-19 12:50:00,285.84,286.29,285.76,286.18,9398.0,285.84,286.29,285.76,286.18,9398.0
2018-09-19 13:00:00,286.25,286.89,285.83,286.79,28485.0,286.25,286.89,285.83,286.79,28485.0
2018-09-19 13:10:00,286.81,286.94,286.28,286.28,10722.0,286.81,286.94,286.28,286.28,10722.0
2018-09-19 13:20:00,286.38,286.68,286.38,286.68,4800.0,286.38,286.68,286.38,286.68,4800.0
2018-09-19 13:30:00,286.76,287.43,286.75,287.18,21127.0,286.76,287.43,286.75,287.18,21127.0
2018-09-19 13:40:00,287.19,287.61,286.82,286.96,19643.0,287.19,287.61,286.82,286.96,19643.0
2018-09-19 13:50:00,287.03,287.19,286.45,286.82,12574.0,287.03,287.19,286.45,286.82,12574.0
2018-09-19 14:00:00,286.67,286.84,286.19,286.32,6009.0,286.67,286.84,286.19,286.32,6009.0
2018-09-19 14:10:00,286.32,287.1,286.32,287.1,7500.0,286.32,287.1,286.32,287.1,7500.0
2018-09-19 14:20:00,287.19,287.2,286.68,286.68,7006.0,287.19,287.2,286.68,286.68,7006.0
2018-09-19 14:30:00,286.68,287.16,286.68,286.86,8279.0,286.68,287.16,286.68,286.86,8279.0
2018-09-19 14:40:00,286.96,287.15,286.84,286.91,6350.0,286.96,287.15,286.84,286.91,6350.0
2018-09-19 14:50:00,286.94,287.26,286.81,287.21,7180.0,286.94,287.26,286.81,287.21,7180.0
2018-09-19 15:00:00,287.27,287.27,286.84,286.98,21408.0,287.27,287.27,286.84,286.98,21408.0
2018-09-19 15:10:00,286.98,287.18,286.7,286.86,23656.0,286.98,287.18,286.7,286.86,23656.0
2018-09-19 15:20:00,286.88,287.47,286.85,287.25,13085.0,286.88,287.47,286.85,287.25,13085.0
2018-09-19 15:30:00,287.26,287.3,286.88,286.89,16850.0,287.26,287.3,286.88,286.89,16850.0
2018-09-19 15:40:00,286.93,287.18,286.64,286.91,33298.0,286.93,287.18,286.64,286.91,33298.0
2018-09-19 15:50:00,286.97,287.46,286.8,287.16,68066.0,286.97,287.46,286.8,287.16,68066.0
2018-09-20 09:30:00,288.14,288.93,287.2,287.7,23622.0,288.14,288.93,287.2,287.7,23622.0
2018-09-20 09:40:00,287.83,287.96,286.71,287.69,7909.0,287.83,287.96,286.71,287.69,7909.0
2018-09-20 09:50:00,287.61,287.61,286.08,286.41,14475.0,287.61,287.61,286.08,286.41,14475.0
2018-09-20 10:00:00,286.41,286.48,285.73,286.19,25610.0,286.41,286.48,285.73,286.19,25610.0
2018-09-20 10:10:00,286.22,286.76,285.59,285.92,9800.0,286.22,286.76,285.59,285.92,9800.0
2018-09-20 10:20:00,286.1,286.69,285.81,286.57,8054.0,286.1,286.69,285.81,286.57,8054.0
2018-09-20 10:30:00,286.32,286.78,286.31,286.6,7426.0,286.32,286.78,286.31,286.6,7426.0
2018-09-20 10:40:00,286.61,287.26,286.23,287.01,14160.0,286.61,287.26,286.23,287.01,14160.0
2018-09-20 10:50:00,286.78,287.08,286.57,286.88,9814.0,286.78,287.08,286.57,286.88,9814.0
2018-09-20 11:00:00,286.95,287.75,286.68,287.75,5750.0,286.95,287.75,286.68,287.75,5750.0
2018-09-20 11:10:00,287.91,288.14,287.46,288.07,9600.0,287.91,288.14,287.46,288.07,9600.0
2018-09-20 11:20:00,288.18,288.21,287.65,287.94,10002.0,288.18,288.21,287.65,287.94,10002.0
2018-09-20 11:30:00,288.09,288.71,288.09,288.51,11008.0,288.09,288.71,288.09,288.51,11008.0
2018-09-20 11:40:00,288.37,288.41,287.72,287.79,12079.0,288.37,288.41,287.72,287.79,12079.0
2018-09-20 11:50:00,287.87,288.35,287.87,288.15,9680.0,287.87,288.35,287.87,288.15,9680.0
2018-09-20 12:00:00,288.12,288.21,287.77,287.85,9183.0,288.12,288.21,287.77,287.85,9183.0
2018-09-20 12:10:00,287.85,288.45,287.85,288.0,9100.0,287.85,288.45,287.85,288.0,9100.0
2018-09-20 12:20:00,288.14,289.14,288.03,288.73,15571.0,288.14,289.14,288.03,288.73,15571.0
2018-09-20 12:30:00,288.74,288.76,288.16,288.35,15906.0,288.74,288.76,288.16,288.35,15906.0
2018-09-20 12:40:00,288.56,288.63,288.29,288.56,7800.0,288.56,288.63,288.29,288.56,7800.0
2018-09-20 12:50:00,288.56,288.56,287.17,287.53,33962.0,288.56,288.56,287.17,287.53,33962.0
2018-09-20 13:00:00,287.5,287.71,287.2,287.44,14074.0,287.5,287.71,287.2,287.44,14074.0
2018-09-20 13:10:00,287.55,287.71,287.23,287.45,5075.0,287.55,287.71,287.23,287.45,5075.0
2018-09-20 13:20:00,287.6,287.65,286.71,286.92,9454.0,287.6,287.65,286.71,286.92,9454.0
2018-09-20 13:30:00,286.77,287.0,285.39,285.59,35279.0,286.77,287.0,285.39,285.59,35279.0
2018-09-20 13:40:00,285.57,286.2,285.23,286.2,29317.0,285.57,286.2,285.23,286.2,29317.0
2018-09-20 13:50:00,286.08,286.56,286.07,286.31,3015.0,286.08,286.56,286.07,286.31,3015.0
2018-09-20 14:00:00,286.27,286.87,286.27,286.54,6099.0,286.27,286.87,286.27,286.54,6099.0
2018-09-20 14:10:00,286.55,286.6,286.22,286.33,8344.0,286.55,286.6,286.22,286.33,8344.0
2018-09-20 14:20:00,286.36,286.55,286.2,286.26,4650.0,286.36,286.55,286.2,286.26,4650.0
2018-09-20 14:30:00,286.32,286.33,285.73,285.91,4420.0,286.32,286.33,285.73,285.91,4420.0
2018-09-20 14:40:00,285.97,286.12,285.7,286.11,4887.0,285.97,286.12,285.7,286.11,4887.0
2018-09-20 14:50:00,286.06,286.06,285.88,286.01,5700.0,286.06,286.06,285.88,286.01,5700.0
2018-09-20 15:00:00,285.98,286.05,285.46,285.6,23834.0,285.98,286.05,285.46,285.6,23834.0
2018-09-20 15:10:00,285.66,285.66,284.95,285.14,28376.0,285.66,285.66,284.95,285.14,28376.0
2018-09-20 15:20:00,285.13,285.13,284.43,284.44,13019.0,285.13,285.13,284.43,284.44,13019.0
2018-09-20 15:30:00,284.41,284.58,284.22,284.35,20935.0,284.41,284.58,284.22,284.35,20935.0
2018-09-20 15:40:00,284.36,285.83,284.25,285.63,17589.0,284.36,285.83,284.25,285.63,17589.0
2018-09-20 15:50:00,285.54,285.54,284.6,284.76,57659.0,285.54,285.54,284.6,284.76,57659.0
2018-09-21 09:30:00,285.83,285.83,283.49,283.78,100574.0,285.83,285.83,283.49,283.78,100574.0
2018-09-21 09:40:00,283.72,284.74,283.33,283.35,21438.0,283.72,284.74,283.33,283.35,21438.0
2018-09-21 09:50:00,283.57,283.58,281.99,282.59,19260.0,283.57,283.58,281.99,282.59,19260.0
2018-09-21 10:00:00,282.47,283.42,282.11,283.13,11282.0,282.47,283.42,282.11,283.13,11282.0
2018-09-21 10:10:00,283.24,283.3,282.46,283.06,7584.0,283.24,283.3,282.46,283.06,7584.0
2018-09-21 10:20:00,283.06,285.02,283.06,284.81,23093.0,283.06,285.02,283.06,284.81,23093.0
2018-09-21 10:30:00,284.78,285.9,284.51,285.47,12327.0,284.78,285.9,284.51,285.47,12327.0
2018-09-21 10:40:00,285.67,285.75,283.8,284.56,18962.0,285.67,285.75,283.8,284.56,18962.0
2018-09-21 10:50:00,284.43,285.99,284.43,285.99,7564.0,284.43,285.99,284.43,285.99,7564.0
2018-09-21 11:00:00,286.2,286.53,285.96,286.23,6287.0,286.2,286.53,285.96,286.23,6287.0
2018-09-21 11:10:00,286.33,286.5,285.75,285.77,7904.0,286.33,286.5,285.75,285.77,7904.0
2018-09-21 11:20:00,285.93,286.06,285.54,285.54,3000.0,285.93,286.06,285.54,285.54,3000.0
2018-09-21 11:30:00,285.75,285.75,285.43,285.46,3500.0,285.75,285.75,285.43,285.46,3500.0
2018-09-21 11:40:00,285.4,285.97,285.4,285.53,9595.0,285.4,285.97,285.4,285.53,9595.0
2018-09-21 11:50:00,285.42,285.8,284.84,285.58,4000.0,285.42,285.8,284.84,285.58,4000.0
2018-09-21 12:00:00,285.63,285.77,285.49,285.77,3100.0,285.63,285.77,285.49,285.77,3100.0
2018-09-21 12:10:00,285.72,285.89,284.67,284.77,7232.0,285.72,285.89,284.67,284.77,7232.0
2018-09-21 12:20:00,284.9,285.22,284.28,285.0,10295.0,284.9,285.22,284.28,285.0,10295.0
2018-09-21 12:30:00,284.91,285.27,284.7,285.19,3538.0,284.91,285.27,284.7,285.19,3538.0
2018-09-21 12:40:00,285.25,285.76,285.25,285.63,2950.0,285.25,285.76,285.25,285.63,2950.0
2018-09-21 12:50:00,285.72,285.82,285.19,285.29,5025.0,285.72,285.82,285.19,285.29,5025.0
2018-09-21 13:00:00,285.3,285.45,284.96,284.96,3418.0,285.3,285.45,284.96,284.96,3418.0
2018-09-21 13:10:00,285.16,285.24,284.78,284.8,3513.0,285.16,285.24,284.78,284.8,3513.0
2018-09-21 13:20:00,284.92,285.11,284.67,284.71,3150.0,284.92,285.11,284.67,284.71,3150.0
2018-09-21 13:30:00,284.68,284.68,283.53,284.06,19568.0,284.68,284.68,283.53,284.06,19568.0
2018-09-21 13:40:00,284.24,284.74,284.24,284.47,3686.0,284.24,284.74,284.24,284.47,3686.0
2018-09-21 13:50:00,284.57,284.57,284.12,284.49,3300.0,284.57,284.57,284.12,284.49,3300.0
2018-09-21 14:00:00,284.31,284.32,283.59,283.59,3400.0,284.31,284.32,283.59,283.59,3400.0
2018-09-21 14:10:00,283.61,283.61,282.83,283.04,6332.0,283.61,283.61,282.83,283.04,6332.0
2018-09-21 14:20:00,283.12,283.17,282.78,282.87,7162.0,283.12,283.17,282.78,282.87,7162.0
2018-09-21 14:30:00,282.97,283.04,282.5,282.72,6507.0,282.97,283.04,282.5,282.72,6507.0
2018-09-21 14:40:00,282.69,282.72,282.35,282.4,4800.0,282.69,282.72,282.35,282.4,4800.0
2018-09-21 14:50:00,282.46,282.76,282.44,282.52,4783.0,282.46,282.76,282.44,282.52,4783.0
2018-09-21 15:00:00,282.68,283.04,282.67,282.86,4514.0,282.68,283.04,282.67,282.86,4514.0
2018-09-21 15:10:00,282.89,283.0,282.39,282.39,12215.0,282.89,283.0,282.39,282.39,12215.0
2018-09-21 15:20:00,282.46,282.46,281.92,281.95,18258.0,282.46,282.46,281.92,281.95,18258.0
2018-09-21 15:30:00,281.84,281.93,281.6,281.6,25403.0,281.84,281.93,281.6,281.6,25403.0
2018-09-21 15:40:00,281.65,281.83,280.97,281.07,57273.0,281.65,281.83,280.97,281.07,57273.0
2018-09-21 15:50:00,281.08,281.96,280.73,280.76,153729.0,281.08,281.96,280.73,280.76,153729.0
2018-09-24 09:30:00,280.55,280.57,277.3,279.59,23944.0,280.55,280.57,277.3,279.59,23944.0
2018-09-24 09:40:00,279.85,280.61,279.23,280.25,10937.0,279.85,280.61,279.23,280.25,10937.0
2018-09-24 09:50:00,279.88,280.02,278.02,280.01,19549.0,279.88,280.02,278.02,280.01,19549.0
2018-09-24 10:00:00,280.12,282.08,280.12,281.4,12492.0,280.12,282.08,280.12,281.4,12492.0
2018-09-24 10:10:00,281.57,282.0,281.29,282.0,19010.0,281.57,282.0,281.29,282.0,19010.0
2018-09-24 10:20:00,282.12,282.89,281.53,282.84,54197.0,282.12,282.89,281.53,282.84,54197.0
2018-09-24 10:30:00,282.5,282.95,281.74,282.57,19894.0,282.5,282.95,281.74,282.57,19894.0
2018-09-24 10:40:00,282.62,282.75,281.8,281.88,18665.0,282.62,282.75,281.8,281.88,18665.0
2018-09-24 10:50:00,282.15,282.18,280.03,280.54,19969.0,282.15,282.18,280.03,280.54,19969.0
2018-09-24 11:00:00,280.46,281.05,280.15,280.37,10566.0,280.46,281.05,280.15,280.37,10566.0
2018-09-24 11:10:00,280.28,281.1,279.88,280.52,7410.0,280.28,281.1,279.88,280.52,7410.0
2018-09-24 11:20:00,280.62,281.07,279.82,279.82,8295.0,280.62,281.07,279.82,279.82,8295.0
2018-09-24 11:30:00,280.02,280.61,280.02,280.28,5433.0,280.02,280.61,280.02,280.28,5433.0
2018-09-24 11:40:00,280.36,280.84,280.36,280.48,10543.0,280.36,280.84,280.36,280.48,10543.0
2018-09-24 11:50:00,280.51,280.76,280.44,280.44,9121.0,280.51,280.76,280.44,280.44,9121.0
2018-09-24 12:00:00,280.35,280.52,279.76,280.07,14198.0,280.35,280.52,279.76,280.07,14198.0
2018-09-24 12:10:00,280.18,280.49,280.18,280.36,5675.0,280.18,280.49,280.18,280.36,5675.0
2018-09-24 12:20:00,280.29,280.49,280.09,280.12,3379.0,280.29,280.49,280.09,280.12,3379.0
2018-09-24 12:30:00,280.1,280.42,279.89,280.21,6040.0,280.1,280.42,279.89,280.21,6040.0
2018-09-24 12:40:00,280.2,280.53,280.14,280.36,3837.0,280.2,280.53,280.14,280.36,3837.0
2018-09-24 12:50:00,280.36,280.57,280.12,280.54,25810.0,280.36,280.57,280.12,280.54,25810.0
2018-09-24 13:00:00,280.5,280.55,280.22,280.46,12057.0,280.5,280.55,280.22,280.46,12057.0
2018-09-24 13:10:00,280.47,280.55,280.33,280.43,8094.0,280.47,280.55,280.33,280.43,8094.0
2018-09-24 13:20:00,280.52,281.15,280.5,280.71,12305.0,280.52,281.15,280.5,280.71,12305.0
2018-09-24 13:30:00,280.71,281.19,280.08,280.6,16417.0,280.71,281.19,280.08,280.6,16417.0
2018-09-24 13:40:00,280.65,280.8,280.58,280.66,3200.0,280.65,280.8,280.58,280.66,3200.0
2018-09-24 13:50:00,280.12,280.85,280.05,280.7,7197.0,280.12,280.85,280.05,280.7,7197.0
2018-09-24 14:00:00,280.76,281.24,280.57,281.17,11189.0,280.76,281.24,280.57,281.17,11189.0
2018-09-24 14:10:00,281.24,282.07,281.24,281.89,5730.0,281.24,282.07,281.24,281.89,5730.0
2018-09-24 14:20:00,282.06,282.15,281.69,281.92,10282.0,282.06,282.15,281.69,281.92,10282.0
2018-09-24 14:30:00,282.01,282.47,281.87,281.99,15309.0,282.01,282.47,281.87,281.99,15309.0
2018-09-24 14:40:00,281.99,282.04,281.66,281.75,5800.0,281.99,282.04,281.66,281.75,5800.0
2018-09-24 14:50:00,281.75,282.32,281.68,282.2,27140.0,281.75,282.32,281.68,282.2,27140.0
2018-09-24 15:00:00,282.13,282.19,281.49,281.67,9701.0,282.13,282.19,281.49,281.67,9701.0
2018-09-24 15:10:00,281.65,281.75,281.1,281.47,8519.0,281.65,281.75,281.1,281.47,8519.0
2018-09-24 15:20:00,281.37,281.59,280.9,281.42,16863.0,281.37,281.59,280.9,281.42,16863.0
2018-09-24 15:30:00,281.41,281.53,280.87,281.1,13142.0,281.41,281.53,280.87,281.1,13142.0
2018-09-24 15:40:00,281.09,281.09,280.41,280.65,16717.0,281.09,281.09,280.41,280.65,16717.0
2018-09-24 15:50:00,280.63,281.14,280.42,280.99,49878.0,280.63,281.14,280.42,280.99,49878.0
2018-09-25 09:30:00,281.1,281.95,280.26,280.99,9351.0,281.1,281.95,280.26,280.99,9351.0
2018-09-25 09:40:00,281.47,281.53,280.9,281.17,4581.0,281.47,281.53,280.9,281.17,4581.0
2018-09-25 09:50:00,280.78,281.12,279.39,279.43,14667.0,280.78,281.12,279.39,279.43,14667.0
2018-09-25 10:00:00,279.66,279.78,276.35,277.88,20609.0,279.66,279.78,276.35,277.88,20609.0
2018-09-25 10:10:00,277.84,278.94,277.24,277.48,20361.0,277.84,278.94,277.24,277.48,20361.0
2018-09-25 10:20:00,277.54,278.99,277.25,278.97,18980.0,277.54,278.99,277.25,278.97,18980.0
2018-09-25 10:30:00,278.62,278.68,278.06,278.1,18588.0,278.62,278.68,278.06,278.1,18588.0
2018-09-25 10:40:00,278.35,278.93,278.23,278.54,3918.0,278.35,278.93,278.23,278.54,3918.0
2018-09-25 10:50:00,278.69,278.86,278.21,278.4,10200.0,278.69,278.86,278.21,278.4,10200.0
2018-09-25 11:00:00,278.37,278.65,278.07,278.5,5284.0,278.37,278.65,278.07,278.5,5284.0
2018-09-25 11:10:00,278.48,278.48,277.17,277.18,17515.0,278.48,278.48,277.17,277.18,17515.0
2018-09-25 11:20:00,277.22,277.75,276.94,277.75,10963.0,277.22,277.75,276.94,277.75,10963.0
2018-09-25 11:30:00,277.83,278.79,277.83,278.55,5300.0,277.83,278.79,277.83,278.55,5300.0
2018-09-25 11:40:00,278.79,279.0,278.67,279.0,3800.0,278.79,279.0,278.67,279.0,3800.0
2018-09-25 11:50:00,279.0,279.05,278.11,278.12,4433.0,279.0,279.05,278.11,278.12,4433.0
2018-09-25 12:00:00,278.03,278.28,277.85,278.01,5618.0,278.03,278.28,277.85,278.01,5618.0
2018-09-25 12:10:00,277.92,278.43,277.8,278.27,3403.0,277.92,278.43,277.8,278.27,3403.0
2018-09-25 12:20:00,278.24,278.55,278.07,278.07,31900.0,278.24,278.55,278.07,278.07,31900.0
2018-09-25 12:30:00,278.07,278.83,277.86,278.76,3809.0,278.07,278.83,277.86,278.76,3809.0
2018-09-25 12:40:00,278.76,278.76,278.16,278.16,5721.0,278.76,278.76,278.16,278.16,5721.0
2018-09-25 12:50:00,278.33,279.04,278.33,278.82,2600.0,278.33,279.04,278.33,278.82,2600.0
2018-09-25 13:00:00,278.7,278.74,278.17,278.22,4140.0,278.7,278.74,278.17,278.22,4140.0
2018-09-25 13:10:00,278.1,278.1,277.61,277.73,3680.0,278.1,278.1,277.61,277.73,3680.0
2018-09-25 13:20:00,277.63,277.7,277.25,277.42,2660.0,277.63,277.7,277.25,277.42,2660.0
2018-09-25 13:30:00,277.39,277.57,277.07,277.56,5001.0,277.39,277.57,277.07,277.56,5001.0
2018-09-25 13:40:00,277.33,277.4,277.04,277.12,4693.0,277.33,277.4,277.04,277.12,4693.0
2018-09-25 13:50:00,277.05,277.46,277.05,277.35,2655.0,277.05,277.46,277.05,277.35,2655.0
2018-09-25 14:00:00,277.35,277.96,277.31,277.77,3959.0,277.35,277.96,277.31,277.77,3959.0
2018-09-25 14:10:00,277.77,277.84,277.52,277.53,6260.0,277.77,277.84,277.52,277.53,6260.0
2018-09-25 14:20:00,277.44,277.44,276.87,276.91,8028.0,277.44,277.44,276.87,276.91,8028.0
2018-09-25 14:30:00,276.91,277.49,276.52,277.49,9950.0,276.91,277.49,276.52,277.49,9950.0
2018-09-25 14:40:00,277.51,277.62,277.27,277.62,4807.0,277.51,277.62,277.27,277.62,4807.0
2018-09-25 14:50:00,277.51,277.6,277.19,277.19,6600.0,277.51,277.6,277.19,277.19,6600.0
2018-09-25 15:00:00,277.18,277.41,276.98,277.36,11001.0,277.18,277.41,276.98,277.36,11001.0
2018-09-25 15:10:00,277.56,277.83,277.42,277.56,8750.0,277.56,277.83,277.42,277.56,8750.0
2018-09-25 15:20:00,277.52,277.67,277.29,277.52,12321.0,277.52,277.67,277.29,277.52,12321.0
2018-09-25 15:30:00,277.48,278.11,277.46,278.04,12871.0,277.48,278.11,277.46,278.04,12871.0
2018-09-25 15:40:00,278.02,278.36,277.31,277.31,25800.0,278.02,278.36,277.31,277.31,25800.0
2018-09-25 15:50:00,277.26,277.56,277.07,277.47,58558.0,277.26,277.56,277.07,277.47,58558.0
2018-09-26 09:30:00,278.39,279.0,277.22,278.99,16057.0,278.39,279.0,277.22,278.99,16057.0
2018-09-26 09:40:00,278.85,280.12,278.84,279.79,29688.0,278.85,280.12,278.84,279.79,29688.0
2018-09-26 09:50:00,280.0,280.0,279.33,279.34,2700.0,280.0,280.0,279.33,279.34,2700.0
2018-09-26 10:00:00,279.23,279.96,279.19,279.37,8200.0,279.23,279.96,279.19,279.37,8200.0
2018-09-26 10:10:00,279.49,280.02,279.11,279.87,8950.0,279.49,280.02,279.11,279.87,8950.0
2018-09-26 10:20:00,279.87,280.88,279.78,280.13,21628.0,279.87,280.88,279.78,280.13,21628.0
2018-09-26 10:30:00,280.21,281.03,280.12,280.67,8033.0,280.21,281.03,280.12,280.67,8033.0
2018-09-26 10:40:00,280.53,280.93,280.4,280.93,4118.0,280.53,280.93,280.4,280.93,4118.0
2018-09-26 10:50:00,280.71,281.04,280.48,280.72,19704.0,280.71,281.04,280.48,280.72,19704.0
2018-09-26 11:00:00,280.81,281.04,280.64,280.85,10990.0,280.81,281.04,280.64,280.85,10990.0
2018-09-26 11:10:00,280.68,280.99,280.68,280.99,6679.0,280.68,280.99,280.68,280.99,6679.0
2018-09-26 11:20:00,281.0,281.57,280.91,281.55,15275.0,281.0,281.57,280.91,281.55,15275.0
2018-09-26 11:30:00,281.62,282.25,281.62,282.24,10169.0,281.62,282.25,281.62,282.24,10169.0
2018-09-26 11:40:00,282.16,282.56,282.0,282.51,15424.0,282.16,282.56,282.0,282.51,15424.0
2018-09-26 11:50:00,282.51,282.75,282.23,282.3,10986.0,282.51,282.75,282.23,282.3,10986.0
2018-09-26 12:00:00,282.32,282.58,282.13,282.42,11615.0,282.32,282.58,282.13,282.42,11615.0
2018-09-26 12:10:00,282.29,282.49,282.22,282.28,1800.0,282.29,282.49,282.22,282.28,1800.0
2018-09-26 12:20:00,282.28,282.35,281.85,282.04,8609.0,282.28,282.35,281.85,282.04,8609.0
2018-09-26 12:30:00,282.04,282.56,282.03,282.48,9120.0,282.04,282.56,282.03,282.48,9120.0
2018-09-26 12:40:00,282.64,282.87,282.42,282.69,10599.0,282.64,282.87,282.42,282.69,10599.0
2018-09-26 12:50:00,282.77,282.92,282.63,282.69,5880.0,282.77,282.92,282.63,282.69,5880.0
2018-09-26 13:00:00,282.59,282.59,281.52,281.88,10773.0,282.59,282.59,281.52,281.88,10773.0
2018-09-26 13:10:00,281.9,282.23,281.87,281.87,1317.0,281.9,282.23,281.87,281.87,1317.0
2018-09-26 13:20:00,281.98,281.98,281.48,281.55,1200.0,281.98,281.98,281.48,281.55,1200.0
2018-09-26 13:30:00,281.67,281.81,281.5,281.64,2280.0,281.67,281.81,281.5,281.64,2280.0
2018-09-26 13:40:00,281.63,281.92,281.31,281.31,11598.0,281.63,281.92,281.31,281.31,11598.0
2018-09-26 13:50:00,281.36,281.46,281.13,281.31,8910.0,281.36,281.46,281.13,281.31,8910.0
2018-09-26 14:00:00,281.4,282.19,281.0,282.19,35061.0,281.4,282.19,281.0,282.19,35061.0
2018-09-26 14:10:00,282.2,282.31,281.5,281.87,32430.0,282.2,282.31,281.5,281.87,32430.0
2018-09-26 14:20:00,281.87,282.09,281.73,282.05,16260.0,281.87,282.09,281.73,282.05,16260.0
2018-09-26 14:30:00,282.05,282.26,281.83,281.83,13162.0,282.05,282.26,281.83,281.83,13162.0
2018-09-26 14:40:00,281.74,281.84,280.91,280.91,11050.0,281.74,281.84,280.91,280.91,11050.0
2018-09-26 14:50:00,280.88,281.11,280.37,281.0,8941.0,280.88,281.11,280.37,281.0,8941.0
2018-09-26 15:00:00,280.94,280.96,280.65,280.96,6200.0,280.94,280.96,280.65,280.96,6200.0
2018-09-26 15:10:00,280.96,281.13,280.56,280.59,20277.0,280.96,281.13,280.56,280.59,20277.0
2018-09-26 15:20:00,280.64,281.19,280.56,280.77,34331.0,280.64,281.19,280.56,280.77,34331.0
2018-09-26 15:30:00,280.79,280.85,279.91,280.13,28419.0,280.79,280.85,279.91,280.13,28419.0
2018-09-26 15:40:00,280.0,280.05,278.51,278.68,35770.0,280.0,280.05,278.51,278.68,35770.0
2018-09-26 15:50:00,278.63,278.8,277.69,278.25,85695.0,278.63,278.8,277.69,278.25,85695.0
2018-09-27 09:30:00,279.21,279.89,278.26,278.48,14597.0,279.21,279.89,278.26,278.48,14597.0
2018-09-27 09:40:00,278.59,279.93,278.42,279.76,2935.0,278.59,279.93,278.42,279.76,2935.0
2018-09-27 09:50:00,279.71,280.97,279.7,280.37,13165.0,279.71,280.97,279.7,280.37,13165.0
2018-09-27 10:00:00,280.52,281.07,280.13,280.52,9132.0,280.52,281.07,280.13,280.52,9132.0
2018-09-27 10:10:00,280.55,280.75,279.91,280.04,6725.0,280.55,280.75,279.91,280.04,6725.0
2018-09-27 10:20:00,280.01,280.24,279.73,279.75,12434.0,280.01,280.24,279.73,279.75,12434.0
2018-09-27 10:30:00,280.0,280.61,279.75,280.61,3250.0,280.0,280.61,279.75,280.61,3250.0
2018-09-27 10:40:00,280.48,280.58,278.48,279.59,12801.0,280.48,280.58,278.48,279.59,12801.0
2018-09-27 10:50:00,279.67,279.67,279.1,279.4,13848.0,279.67,279.67,279.1,279.4,13848.0
2018-09-27 11:00:00,279.74,280.24,279.63,280.01,13215.0,279.74,280.24,279.63,280.01,13215.0
2018-09-27 11:10:00,280.01,280.01,279.61,279.65,5583.0,280.01,280.01,279.61,279.65,5583.0
2018-09-27 11:20:00,279.66,280.25,279.65,280.19,2400.0,279.66,280.25,279.65,280.19,2400.0
2018-09-27 11:30:00,280.3,280.3,279.48,279.61,7711.0,280.3,280.3,279.48,279.61,7711.0
2018-09-27 11:40:00,279.77,279.84,279.13,279.64,5642.0,279.77,279.84,279.13,279.64,5642.0
2018-09-27 11:50:00,279.83,279.87,279.3,279.7,3052.0,279.83,279.87,279.3,279.7,3052.0
2018-09-27 12:00:00,279.78,279.82,279.02,279.11,3210.0,279.78,279.82,279.02,279.11,3210.0
2018-09-27 12:10:00,279.11,279.53,279.0,279.27,5927.0,279.11,279.53,279.0,279.27,5927.0
2018-09-27 12:20:00,279.46,279.62,279.16,279.34,6463.0,279.46,279.62,279.16,279.34,6463.0
2018-09-27 12:30:00,279.4,279.49,279.11,279.17,1500.0,279.4,279.49,279.11,279.17,1500.0
2018-09-27 12:40:00,279.15,279.25,278.82,279.07,13600.0,279.15,279.25,278.82,279.07,13600.0
2018-09-27 12:50:00,279.15,279.16,278.66,278.66,4288.0,279.15,279.16,278.66,278.66,4288.0
2018-09-27 13:00:00,278.66,278.66,277.79,278.15,11572.0,278.66,278.66,277.79,278.15,11572.0
2018-09-27 13:10:00,278.14,278.5,277.89,278.19,9503.0,278.14,278.5,277.89,278.19,9503.0
2018-09-27 13:20:00,278.2,278.3,278.04,278.04,5565.0,278.2,278.3,278.04,278.04,5565.0
2018-09-27 13:30:00,277.96,278.18,277.46,278.12,9215.0,277.96,278.18,277.46,278.12,9215.0
2018-09-27 13:40:00,277.89,278.22,277.55,277.62,6429.0,277.89,278.22,277.55,277.62,6429.0
2018-09-27 13:50:00,277.49,277.75,276.95,277.1,11307.0,277.49,277.75,276.95,277.1,11307.0
2018-09-27 14:00:00,277.04,277.43,276.69,277.4,14700.0,277.04,277.43,276.69,277.4,14700.0
2018-09-27 14:10:00,277.49,277.52,277.17,277.34,5563.0,277.49,277.52,277.17,277.34,5563.0
2018-09-27 14:20:00,277.25,277.33,276.97,277.21,7659.0,277.25,277.33,276.97,277.21,7659.0
2018-09-27 14:30:00,277.07,277.93,276.94,277.68,24029.0,277.07,277.93,276.94,277.68,24029.0
2018-09-27 14:40:00,277.59,277.91,277.23,277.73,8955.0,277.59,277.91,277.23,277.73,8955.0
2018-09-27 14:50:00,277.73,278.03,277.63,277.85,5774.0,277.73,278.03,277.63,277.85,5774.0
2018-09-27 15:00:00,277.89,278.22,277.62,277.74,10800.0,277.89,278.22,277.62,277.74,10800.0
2018-09-27 15:10:00,277.67,278.26,277.47,278.25,13303.0,277.67,278.26,277.47,278.25,13303.0
2018-09-27 15:20:00,278.22,278.57,278.15,278.35,11109.0,278.22,278.57,278.15,278.35,11109.0
2018-09-27 15:30:00,278.42,279.42,278.39,279.11,32016.0,278.42,279.42,278.39,279.11,32016.0
2018-09-27 15:40:00,279.05,279.56,278.89,279.44,35103.0,279.05,279.56,278.89,279.44,35103.0
2018-09-27 15:50:00,279.39,279.61,279.19,279.22,58659.0,279.39,279.61,279.19,279.22,58659.0
2018-09-28 09:30:00,278.97,281.61,278.95,280.66,14584.0,278.97,281.61,278.95,280.66,14584.0
2018-09-28 09:40:00,280.88,282.75,280.88,282.59,24388.0,280.88,282.75,280.88,282.59,24388.0
2018-09-28 09:50:00,282.3,283.69,281.83,283.54,8629.0,282.3,283.69,281.83,283.54,8629.0
2018-09-28 10:00:00,283.53,283.6,282.3,283.28,14443.0,283.53,283.6,282.3,283.28,14443.0
2018-09-28 10:10:00,283.29,283.6,282.15,282.55,12705.0,283.29,283.6,282.15,282.55,12705.0
2018-09-28 10:20:00,282.48,283.48,282.48,283.35,9905.0,282.48,283.48,282.48,283.35,9905.0
2018-09-28 10:30:00,283.16,284.47,282.96,284.4,12811.0,283.16,284.47,282.96,284.4,12811.0
2018-09-28 10:40:00,284.35,284.75,283.79,283.94,6674.0,284.35,284.75,283.79,283.94,6674.0
2018-09-28 10:50:00,283.81,284.84,283.68,284.58,18075.0,283.81,284.84,283.68,284.58,18075.0
2018-09-28 11:00:00,284.38,285.47,284.01,285.01,12833.0,284.38,285.47,284.01,285.01,12833.0
2018-09-28 11:10:00,285.16,285.17,284.42,284.71,13752.0,285.16,285.17,284.42,284.71,13752.0
2018-09-28 11:20:00,284.67,285.32,284.66,284.88,13785.0,284.67,285.32,284.66,284.88,13785.0
2018-09-28 11:30:00,284.97,285.51,284.83,285.13,21770.0,284.97,285.51,284.83,285.13,21770.0
2018-09-28 11:40:00,285.18,285.36,284.25,284.69,4127.0,285.18,285.36,284.25,284.69,4127.0
2018-09-28 11:50:00,284.6,284.81,283.56,283.77,5669.0,284.6,284.81,283.56,283.77,5669.0
2018-09-28 12:00:00,283.74,283.91,283.32,283.46,9448.0,283.74,283.91,283.32,283.46,9448.0
2018-09-28 12:10:00,283.46,283.46,282.36,282.76,16208.0,283.46,283.46,282.36,282.76,16208.0
2018-09-28 12:20:00,282.72,283.0,282.25,282.53,17588.0,282.72,283.0,282.25,282.53,17588.0
2018-09-28 12:30:00,282.19,282.75,281.79,281.79,19931.0,282.19,282.75,281.79,281.79,19931.0
2018-09-28 12:40:00,281.93,282.52,281.36,282.06,17264.0,281.93,282.52,281.36,282.06,17264.0
2018-09-28 12:50:00,282.14,282.46,281.73,282.04,3470.0,282.14,282.46,281.73,282.04,3470.0
2018-09-28 13:00:00,282.4,282.6,282.05,282.55,3186.0,282.4,282.6,282.05,282.55,3186.0
2018-09-28 13:10:00,282.62,282.76,282.15,282.37,3200.0,282.62,282.76,282.15,282.37,3200.0
2018-09-28 13:20:00,282.39,282.6,282.38,282.6,1271.0,282.39,282.6,282.38,282.6,1271.0
2018-09-28 13:30:00,282.48,282.51,282.12,282.2,5016.0,282.48,282.51,282.12,282.2,5016.0
2018-09-28 13:40:00,282.15,282.39,281.87,282.07,2400.0,282.15,282.39,281.87,282.07,2400.0
2018-09-28 13:50:00,281.9,282.15,281.22,281.32,5640.0,281.9,282.15,281.22,281.32,5640.0
2018-09-28 14:00:00,281.13,281.29,280.31,280.6,7540.0,281.13,281.29,280.31,280.6,7540.0
2018-09-28 14:10:00,280.48,280.64,280.11,280.51,9920.0,280.48,280.64,280.11,280.51,9920.0
2018-09-28 14:20:00,280.61,280.96,280.61,280.96,2161.0,280.61,280.96,280.61,280.96,2161.0
2018-09-28 14:30:00,280.95,281.5,280.86,281.5,8109.0,280.95,281.5,280.86,281.5,8109.0
2018-09-28 14:40:00,281.42,282.49,281.4,281.63,8037.0,281.42,282.49,281.4,281.63,8037.0
2018-09-28 14:50:00,281.41,281.99,281.25,281.68,7637.0,281.41,281.99,281.25,281.68,7637.0
2018-09-28 15:00:00,281.71,281.99,281.71,281.86,4500.0,281.71,281.99,281.71,281.86,4500.0
2018-09-28 15:10:00,281.76,281.84,281.34,281.51,5415.0,281.76,281.84,281.34,281.51,5415.0
2018-09-28 15:20:00,281.5,281.73,281.28,281.66,7383.0,281.5,281.73,281.28,281.66,7383.0
2018-09-28 15:30:00,281.6,282.24,281.5,282.18,16893.0,281.6,282.24,281.5,282.18,16893.0
2018-09-28 15:40:00,282.28,282.69,282.16,282.61,15972.0,282.28,282.69,282.16,282.61,15972.0
2018-09-28 15:50:00,282.61,282.61,281.75,282.03,52322.0,282.61,282.61,281.75,282.03,52322.0
2018-10-01 09:30:00,284.12,284.12,281.77,281.77,12203.0,284.12,284.12,281.77,281.77,12203.0
2018-10-01 09:40:00,282.68,283.89,282.15,283.89,21086.0,282.68,283.89,282.15,283.89,21086.0
2018-10-01 09:50:00,283.93,283.93,282.75,283.04,7433.0,283.93,283.93,282.75,283.04,7433.0
2018-10-01 10:00:00,283.11,284.52,282.91,284.1,10532.0,283.11,284.52,282.91,284.1,10532.0
2018-10-01 10:10:00,284.18,284.19,283.35,283.36,14165.0,284.18,284.19,283.35,283.36,14165.0
2018-10-01 10:20:00,283.31,283.68,282.77,283.12,9440.0,283.31,283.68,282.77,283.12,9440.0
2018-10-01 10:30:00,283.11,283.11,281.9,281.9,4097.0,283.11,283.11,281.9,281.9,4097.0
2018-10-01 10:40:00,282.24,283.09,282.21,282.89,9580.0,282.24,283.09,282.21,282.89,9580.0
2018-10-01 10:50:00,282.78,283.06,282.27,282.27,6782.0,282.78,283.06,282.27,282.27,6782.0
2018-10-01 11:00:00,282.35,283.27,282.35,282.94,23488.0,282.35,283.27,282.35,282.94,23488.0
2018-10-01 11:10:00,282.8,283.38,282.49,283.38,14369.0,282.8,283.38,282.49,283.38,14369.0
2018-10-01 11:20:00,283.52,284.84,283.52,284.82,10825.0,283.52,284.84,283.52,284.82,10825.0
2018-10-01 11:30:00,284.69,285.02,284.15,284.2,15023.0,284.69,285.02,284.15,284.2,15023.0
2018-10-01 11:40:00,284.2,284.76,284.06,284.6,20225.0,284.2,284.76,284.06,284.6,20225.0
2018-10-01 11:50:00,284.46,284.74,284.03,284.38,18830.0,284.46,284.74,284.03,284.38,18830.0
2018-10-01 12:00:00,284.45,284.74,284.23,284.47,17524.0,284.45,284.74,284.23,284.47,17524.0
2018-10-01 12:10:00,284.4,285.16,284.4,284.93,8250.0,284.4,285.16,284.4,284.93,8250.0
2018-10-01 12:20:00,285.0,285.24,284.73,285.04,16189.0,285.0,285.24,284.73,285.04,16189.0
2018-10-01 12:30:00,285.0,285.16,284.23,284.78,14515.0,285.0,285.16,284.23,284.78,14515.0
2018-10-01 12:40:00,284.78,285.01,284.68,284.74,5643.0,284.78,285.01,284.68,284.74,5643.0
2018-10-01 12:50:00,284.71,285.06,284.54,284.63,16145.0,284.71,285.06,284.54,284.63,16145.0
2018-10-01 13:00:00,284.74,285.08,284.73,284.81,14902.0,284.74,285.08,284.73,284.81,14902.0
2018-10-01 13:10:00,284.75,285.01,284.3,285.01,8383.0,284.75,285.01,284.3,285.01,8383.0
2018-10-01 13:20:00,284.88,285.12,284.56,284.84,19500.0,284.88,285.12,284.56,284.84,19500.0
2018-10-01 13:30:00,284.61,285.05,284.6,284.96,19198.0,284.61,285.05,284.6,284.96,19198.0
2018-10-01 13:40:00,284.97,285.13,284.62,284.65,5338.0,284.97,285.13,284.62,284.65,5338.0
2018-10-01 13:50:00,284.54,284.69,284.38,284.46,4700.0,284.54,284.69,284.38,284.46,4700.0
2018-10-01 14:00:00,284.53,284.79,283.92,284.5,10855.0,284.53,284.79,283.92,284.5,10855.0
2018-10-01 14:10:00,284.4,284.98,284.19,284.98,4907.0,284.4,284.98,284.19,284.98,4907.0
2018-10-01 14:20:00,284.98,284.98,284.33,284.33,6100.0,284.98,284.98,284.33,284.33,6100.0
2018-10-01 14:30:00,284.21,284.58,284.04,284.4,18600.0,284.21,284.58,284.04,284.4,18600.0
2018-10-01 14:40:00,284.34,284.42,283.91,284.03,8020.0,284.34,284.42,283.91,284.03,8020.0
2018-10-01 14:50:00,283.99,284.12,283.79,284.12,5946.0,283.99,284.12,283.79,284.12,5946.0
2018-10-01 15:00:00,284.24,284.57,283.95,283.96,7322.0,284.24,284.57,283.95,283.96,7322.0
2018-10-01 15:10:00,283.95,284.07,283.36,283.64,12683.0,283.95,284.07,283.36,283.64,12683.0
2018-10-01 15:20:00,283.6,283.66,283.19,283.27,13161.0,283.6,283.66,283.19,283.27,13161.0
2018-10-01 15:30:00,283.21,283.39,282.86,283.14,16576.0,283.21,283.39,282.86,283.14,16576.0
2018-10-01 15:40:00,283.09,283.32,282.95,283.32,12760.0,283.09,283.32,282.95,283.32,12760.0
2018-10-01 15:50:00,283.21,283.31,282.67,282.98,42205.0,283.21,283.31,282.67,282.98,42205.0
2018-10-02 09:30:00,283.58,283.58,281.82,281.87,8710.0,283.58,283.58,281.82,281.87,8710.0
2018-10-02 09:40:00,281.87,281.93,280.05,280.05,10080.0,281.87,281.93,280.05,280.05,10080.0
2018-10-02 09:50:00,280.05,280.99,279.69,280.75,13134.0,280.05,280.99,279.69,280.75,13134.0
2018-10-02 10:00:00,280.76,281.71,280.76,281.59,10190.0,280.76,281.71,280.76,281.59,10190.0
2018-10-02 10:10:00,281.59,281.59,280.18,280.73,9300.0,281.59,281.59,280.18,280.73,9300.0
2018-10-02 10:20:00,280.89,281.06,280.43,280.82,11476.0,280.89,281.06,280.43,280.82,11476.0
2018-10-02 10:30:00,280.73,280.84,280.11,280.11,5699.0,280.73,280.84,280.11,280.11,5699.0
2018-10-02 10:40:00,280.13,280.48,280.05,280.46,4702.0,280.13,280.48,280.05,280.46,4702.0
2018-10-02 10:50:00,280.61,280.68,280.04,280.21,4277.0,280.61,280.68,280.04,280.21,4277.0
2018-10-02 11:00:00,280.21,280.44,280.07,280.26,7382.0,280.21,280.44,280.07,280.26,7382.0
2018-10-02 11:10:00,280.22,280.26,279.96,280.06,4610.0,280.22,280.26,279.96,280.06,4610.0
2018-10-02 11:20:00,280.12,280.98,280.12,280.73,9339.0,280.12,280.98,280.12,280.73,9339.0
2018-10-02 11:30:00,280.6,281.48,280.6,281.48,6776.0,280.6,281.48,280.6,281.48,6776.0
2018-10-02 11:40:00,281.36,281.94,281.16,281.69,15216.0,281.36,281.94,281.16,281.69,15216.0
2018-10-02 11:50:00,281.66,282.49,281.19,282.35,12754.0,281.66,282.49,281.19,282.35,12754.0
2018-10-02 12:00:00,282.36,282.4,281.35,281.56,12306.0,282.36,282.4,281.35,281.56,12306.0
2018-10-02 12:10:00,281.56,281.89,281.24,281.28,10593.0,281.56,281.89,281.24,281.28,10593.0
2018-10-02 12:20:00,281.28,282.1,281.27,281.41,10657.0,281.28,282.1,281.27,281.41,10657.0
2018-10-02 12:30:00,281.56,282.22,281.55,282.22,6400.0,281.56,282.22,281.55,282.22,6400.0
2018-10-02 12:40:00,282.23,282.64,282.1,282.16,10300.0,282.23,282.64,282.1,282.16,10300.0
2018-10-02 12:50:00,282.1,282.19,281.51,282.04,7532.0,282.1,282.19,281.51,282.04,7532.0
2018-10-02 13:00:00,282.21,282.4,281.63,281.91,5265.0,282.21,282.4,281.63,281.91,5265.0
2018-10-02 13:10:00,281.82,282.43,281.8,282.16,9702.0,281.82,282.43,281.8,282.16,9702.0
2018-10-02 13:20:00,282.22,282.52,282.04,282.34,15509.0,282.22,282.52,282.04,282.34,15509.0
2018-10-02 13:30:00,282.34,282.72,282.33,282.43,7085.0,282.34,282.72,282.33,282.43,7085.0
2018-10-02 13:40:00,282.63,282.81,282.5,282.59,2200.0,282.63,282.81,282.5,282.59,2200.0
2018-10-02 13:50:00,282.52,282.69,282.52,282.69,2593.0,282.52,282.69,282.52,282.69,2593.0
2018-10-02 14:00:00,282.75,282.76,282.38,282.49,9360.0,282.75,282.76,282.38,282.49,9360.0
2018-10-02 14:10:00,282.5,282.71,282.05,282.27,11996.0,282.5,282.71,282.05,282.27,11996.0
2018-10-02 14:20:00,282.24,282.83,282.05,282.24,9057.0,282.24,282.83,282.05,282.24,9057.0
2018-10-02 14:30:00,282.25,282.45,281.86,282.07,10072.0,282.25,282.45,281.86,282.07,10072.0
2018-10-02 14:40:00,281.98,282.26,281.4,282.0,15882.0,281.98,282.26,281.4,282.0,15882.0
2018-10-02 14:50:00,281.95,281.98,281.47,281.48,8500.0,281.95,281.98,281.47,281.48,8500.0
2018-10-02 15:00:00,281.44,281.44,280.2,280.2,7543.0,281.44,281.44,280.2,280.2,7543.0
2018-10-02 15:10:00,280.38,280.71,280.06,280.25,8281.0,280.38,280.71,280.06,280.25,8281.0
2018-10-02 15:20:00,280.23,280.39,279.89,280.31,7759.0,280.23,280.39,279.89,280.31,7759.0
2018-10-02 15:30:00,280.3,280.37,279.99,280.13,10040.0,280.3,280.37,279.99,280.13,10040.0
2018-10-02 15:40:00,280.2,280.58,280.04,280.48,21868.0,280.2,280.58,280.04,280.48,21868.0
2018-10-02 15:50:00,280.3,280.3,279.9,279.96,28223.0,280.3,280.3,279.9,279.96,28223.0
2018-10-03 09:30:00,280.24,282.62,279.3,279.63,12799.0,280.24,282.62,279.3,279.63,12799.0
2018-10-03 09:40:00,279.57,279.93,278.6,279.36,8817.0,279.57,279.93,278.6,279.36,8817.0
2018-10-03 09:50:00,279.24,279.24,277.8,277.99,10948.0,279.24,279.24,277.8,277.99,10948.0
2018-10-03 10:00:00,277.77,278.2,277.3,277.41,7513.0,277.77,278.2,277.3,277.41,7513.0
2018-10-03 10:10:00,277.43,277.86,277.03,277.85,9743.0,277.43,277.86,277.03,277.85,9743.0
2018-10-03 10:20:00,278.0,278.48,277.59,278.25,10483.0,278.0,278.48,277.59,278.25,10483.0
2018-10-03 10:30:00,278.45,278.73,278.22,278.48,6857.0,278.45,278.73,278.22,278.48,6857.0
2018-10-03 10:40:00,278.35,278.47,277.96,278.13,14202.0,278.35,278.47,277.96,278.13,14202.0
2018-10-03 10:50:00,278.05,278.55,277.92,278.23,6567.0,278.05,278.55,277.92,278.23,6567.0
2018-10-03 11:00:00,278.03,278.12,277.45,277.65,2500.0,278.03,278.12,277.45,277.65,2500.0
2018-10-03 11:10:00,277.54,277.55,276.68,277.1,8805.0,277.54,277.55,276.68,277.1,8805.0
2018-10-03 11:20:00,277.06,277.83,276.95,277.61,9602.0,277.06,277.83,276.95,277.61,9602.0
2018-10-03 11:30:00,277.85,278.12,277.45,277.45,8300.0,277.85,278.12,277.45,277.45,8300.0
2018-10-03 11:40:00,277.49,277.78,277.22,277.78,2100.0,277.49,277.78,277.22,277.78,2100.0
2018-10-03 11:50:00,277.95,278.19,277.92,278.02,3000.0,277.95,278.19,277.92,278.02,3000.0
2018-10-03 12:00:00,278.09,278.48,278.09,278.12,1900.0,278.09,278.48,278.09,278.12,1900.0
2018-10-03 12:10:00,278.21,279.03,278.2,278.85,8300.0,278.21,279.03,278.2,278.85,8300.0
2018-10-03 12:20:00,278.72,279.28,278.72,279.28,6702.0,278.72,279.28,278.72,279.28,6702.0
2018-10-03 12:30:00,279.1,279.43,278.97,279.19,11625.0,279.1,279.43,278.97,279.19,11625.0
2018-10-03 12:40:00,279.05,279.6,279.04,279.56,8629.0,279.05,279.6,279.04,279.56,8629.0
2018-10-03 12:50:00,279.52,279.99,279.46,279.99,5317.0,279.52,279.99,279.46,279.99,5317.0
2018-10-03 13:00:00,279.99,280.07,279.65,279.84,2198.0,279.99,280.07,279.65,279.84,2198.0
2018-10-03 13:10:00,279.85,279.85,279.42,279.42,3612.0,279.85,279.85,279.42,279.42,3612.0
2018-10-03 13:20:00,279.55,279.55,279.24,279.25,3000.0,279.55,279.55,279.24,279.25,3000.0
2018-10-03 13:30:00,279.17,279.24,278.66,278.66,3500.0,279.17,279.24,278.66,278.66,3500.0
2018-10-03 13:40:00,278.79,278.79,278.34,278.64,4021.0,278.79,278.79,278.34,278.64,4021.0
2018-10-03 13:50:00,278.51,278.52,278.16,278.19,3767.0,278.51,278.52,278.16,278.19,3767.0
2018-10-03 14:00:00,278.24,278.3,278.01,278.28,5600.0,278.24,278.3,278.01,278.28,5600.0
2018-10-03 14:10:00,278.19,278.4,278.13,278.13,1394.0,278.19,278.4,278.13,278.13,1394.0
2018-10-03 14:20:00,278.1,279.09,278.09,279.09,7274.0,278.1,279.09,278.09,279.09,7274.0
2018-10-03 14:30:00,278.94,279.06,278.45,278.59,8479.0,278.94,279.06,278.45,278.59,8479.0
2018-10-03 14:40:00,278.46,279.18,278.46,279.14,9900.0,278.46,279.18,278.46,279.14,9900.0
2018-10-03 14:50:00,279.28,279.65,279.09,279.46,6000.0,279.28,279.65,279.09,279.46,6000.0
2018-10-03 15:00:00,279.41,279.98,279.38,279.79,17999.0,279.41,279.98,279.38,279.79,17999.0
2018-10-03 15:10:00,279.8,279.8,279.21,279.21,4826.0,279.8,279.8,279.21,279.21,4826.0
2018-10-03 15:20:00,279.13,279.29,278.72,278.8,11484.0,279.13,279.29,278.72,278.8,11484.0
2018-10-03 15:30:00,278.79,278.79,278.33,278.33,9143.0,278.79,278.79,278.33,278.33,9143.0
2018-10-03 15:40:00,278.21,279.16,278.2,279.01,20230.0,278.21,279.16,278.2,279.01,20230.0
2018-10-03 15:50:00,278.87,279.33,278.77,278.91,54195.0,278.87,279.33,278.77,278.91,54195.0
2018-10-04 09:30:00,277.74,281.98,277.72,280.15,14239.0,277.74,281.98,277.72,280.15,14239.0
2018-10-04 09:40:00,279.7,280.1,277.07,277.86,17130.0,279.7,280.1,277.07,277.86,17130.0
2018-10-04 09:50:00,277.78,278.97,276.8,276.81,26168.0,277.78,278.97,276.8,276.81,26168.0
2018-10-04 10:00:00,276.99,277.3,274.38,274.46,55654.0,276.99,277.3,274.38,274.46,55654.0
2018-10-04 10:10:00,274.53,275.35,274.5,274.8,25493.0,274.53,275.35,274.5,274.8,25493.0
2018-10-04 10:20:00,274.72,275.0,272.6,274.21,19352.0,274.72,275.0,272.6,274.21,19352.0
2018-10-04 10:30:00,273.88,273.88,272.71,273.8,24669.0,273.88,273.88,272.71,273.8,24669.0
2018-10-04 10:40:00,273.97,273.97,273.52,273.79,5287.0,273.97,273.97,273.52,273.79,5287.0
2018-10-04 10:50:00,273.88,274.12,273.3,273.97,9919.0,273.88,274.12,273.3,273.97,9919.0
2018-10-04 11:00:00,274.34,275.56,274.34,275.07,15530.0,274.34,275.56,274.34,275.07,15530.0
2018-10-04 11:10:00,274.91,274.91,274.12,274.45,4832.0,274.91,274.91,274.12,274.45,4832.0
2018-10-04 11:20:00,274.43,274.76,273.98,273.98,2200.0,274.43,274.76,273.98,273.98,2200.0
2018-10-04 11:30:00,274.02,274.59,273.17,274.27,8622.0,274.02,274.59,273.17,274.27,8622.0
2018-10-04 11:40:00,274.35,275.0,274.35,274.46,2886.0,274.35,275.0,274.35,274.46,2886.0
2018-10-04 11:50:00,274.58,274.75,274.54,274.73,2134.0,274.58,274.75,274.54,274.73,2134.0
2018-10-04 12:00:00,274.82,274.86,274.46,274.62,4070.0,274.82,274.86,274.46,274.62,4070.0
2018-10-04 12:10:00,274.62,274.62,273.89,273.89,4200.0,274.62,274.62,273.89,273.89,4200.0
2018-10-04 12:20:00,273.94,274.08,273.76,273.88,2951.0,273.94,274.08,273.76,273.88,2951.0
2018-10-04 12:30:00,273.88,274.74,273.88,274.74,1600.0,273.88,274.74,273.88,274.74,1600.0
2018-10-04 12:40:00,274.55,274.78,274.48,274.77,2100.0,274.55,274.78,274.48,274.77,2100.0
2018-10-04 12:50:00,274.66,274.83,274.44,274.67,5440.0,274.66,274.83,274.44,274.67,5440.0
2018-10-04 13:00:00,274.71,274.89,274.69,274.89,1900.0,274.71,274.89,274.69,274.89,1900.0
2018-10-04 13:10:00,274.74,274.74,273.95,274.02,6245.0,274.74,274.74,273.95,274.02,6245.0
2018-10-04 13:20:00,274.03,274.83,274.01,274.53,5490.0,274.03,274.83,274.01,274.53,5490.0
2018-10-04 13:30:00,274.42,274.92,274.27,274.58,2454.0,274.42,274.92,274.27,274.58,2454.0
2018-10-04 13:40:00,275.0,275.14,274.68,274.69,4660.0,275.0,275.14,274.68,274.69,4660.0
2018-10-04 13:50:00,274.65,274.74,274.2,274.23,2532.0,274.65,274.74,274.2,274.23,2532.0
2018-10-04 14:00:00,274.28,274.7,274.21,274.49,7314.0,274.28,274.7,274.21,274.49,7314.0
2018-10-04 14:10:00,274.75,274.75,274.25,274.25,5027.0,274.75,274.75,274.25,274.25,5027.0
2018-10-04 14:20:00,274.05,274.1,273.51,273.51,1617.0,274.05,274.1,273.51,273.51,1617.0
2018-10-04 14:30:00,273.57,274.67,273.44,274.67,4718.0,273.57,274.67,273.44,274.67,4718.0
2018-10-04 14:40:00,274.5,274.92,274.33,274.51,4400.0,274.5,274.92,274.33,274.51,4400.0
2018-10-04 14:50:00,274.62,274.9,274.51,274.6,1400.0,274.62,274.9,274.51,274.6,1400.0
2018-10-04 15:00:00,274.47,274.94,274.2,274.94,4100.0,274.47,274.94,274.2,274.94,4100.0
2018-10-04 15:10:00,274.95,275.81,274.91,275.62,16865.0,274.95,275.81,274.91,275.62,16865.0
2018-10-04 15:20:00,275.52,275.68,274.97,275.04,17817.0,275.52,275.68,274.97,275.04,17817.0
2018-10-04 15:30:00,275.04,275.04,274.51,274.71,6400.0,275.04,275.04,274.51,274.71,6400.0
2018-10-04 15:40:00,274.7,275.63,274.58,275.5,16299.0,274.7,275.63,274.58,275.5,16299.0
2018-10-04 15:50:00,275.52,275.52,274.88,275.05,58700.0,275.52,275.52,274.88,275.05,58700.0
2018-10-05 09:30:00,273.73,274.7,268.89,272.19,64070.0,273.73,274.7,268.89,272.19,64070.0
2018-10-05 09:40:00,271.91,272.5,269.45,269.67,30462.0,271.91,272.5,269.45,269.67,30462.0
2018-10-05 09:50:00,269.56,269.99,267.86,268.19,50552.0,269.56,269.99,267.86,268.19,50552.0
2018-10-05 10:00:00,268.2,269.85,267.02,269.74,28389.0,268.2,269.85,267.02,269.74,28389.0
2018-10-05 10:10:00,269.76,269.86,269.02,269.69,20151.0,269.76,269.86,269.02,269.69,20151.0
2018-10-05 10:20:00,269.7,270.01,268.91,269.49,25855.0,269.7,270.01,268.91,269.49,25855.0
2018-10-05 10:30:00,269.51,270.09,269.02,269.52,25599.0,269.51,270.09,269.02,269.52,25599.0
2018-10-05 10:40:00,269.4,269.77,267.79,268.2,17591.0,269.4,269.77,267.79,268.2,17591.0
2018-10-05 10:50:00,268.17,270.0,268.14,269.24,16474.0,268.17,270.0,268.14,269.24,16474.0
2018-10-05 11:00:00,269.25,269.51,268.25,268.35,10983.0,269.25,269.51,268.25,268.35,10983.0
2018-10-05 11:10:00,268.22,268.7,267.82,268.24,8998.0,268.22,268.7,267.82,268.24,8998.0
2018-10-05 11:20:00,268.19,269.2,267.89,268.69,18165.0,268.19,269.2,267.89,268.69,18165.0
2018-10-05 11:30:00,268.11,268.69,267.01,267.02,19477.0,268.11,268.69,267.01,267.02,19477.0
2018-10-05 11:40:00,267.19,267.79,266.72,267.35,21422.0,267.19,267.79,266.72,267.35,21422.0
2018-10-05 11:50:00,267.41,267.41,265.14,265.15,35993.0,267.41,267.41,265.14,265.15,35993.0
2018-10-05 12:00:00,265.17,267.45,265.17,266.73,30972.0,265.17,267.45,265.17,266.73,30972.0
2018-10-05 12:10:00,266.81,266.95,265.0,266.21,18315.0,266.81,266.95,265.0,266.21,18315.0
2018-10-05 12:20:00,266.21,266.74,265.01,265.48,14671.0,266.21,266.74,265.01,265.48,14671.0
2018-10-05 12:30:00,265.61,266.39,265.22,266.17,12640.0,265.61,266.39,265.22,266.17,12640.0
2018-10-05 12:40:00,266.02,266.67,265.93,266.54,22722.0,266.02,266.67,265.93,266.54,22722.0
2018-10-05 12:50:00,266.61,266.74,266.35,266.61,20916.0,266.61,266.74,266.35,266.61,20916.0
2018-10-05 13:00:00,266.61,267.61,266.56,267.23,30293.0,266.61,267.61,266.56,267.23,30293.0
2018-10-05 13:10:00,267.05,267.48,267.05,267.19,9219.0,267.05,267.48,267.05,267.19,9219.0
2018-10-05 13:20:00,267.25,267.32,266.05,266.15,6300.0,267.25,267.32,266.05,266.15,6300.0
2018-10-05 13:30:00,266.31,266.74,266.01,266.71,8478.0,266.31,266.74,266.01,266.71,8478.0
2018-10-05 13:40:00,266.9,267.56,266.73,267.56,5623.0,266.9,267.56,266.73,267.56,5623.0
2018-10-05 13:50:00,267.6,268.3,267.6,268.28,8380.0,267.6,268.3,267.6,268.28,8380.0
2018-10-05 14:00:00,268.3,268.59,268.16,268.24,14265.0,268.3,268.59,268.16,268.24,14265.0
2018-10-05 14:10:00,267.92,268.15,267.44,268.15,8315.0,267.92,268.15,267.44,268.15,8315.0
2018-10-05 14:20:00,268.18,268.65,268.17,268.62,8420.0,268.18,268.65,268.17,268.62,8420.0
2018-10-05 14:30:00,268.44,269.1,268.44,268.93,12179.0,268.44,269.1,268.44,268.93,12179.0
2018-10-05 14:40:00,268.88,269.09,268.81,268.81,5493.0,268.88,269.09,268.81,268.81,5493.0
2018-10-05 14:50:00,268.89,268.99,268.3,268.43,9688.0,268.89,268.99,268.3,268.43,9688.0
2018-10-05 15:00:00,268.54,268.86,267.92,268.82,13507.0,268.54,268.86,267.92,268.82,13507.0
2018-10-05 15:10:00,268.7,268.98,268.57,268.57,11159.0,268.7,268.98,268.57,268.57,11159.0
2018-10-05 15:20:00,268.62,268.89,268.16,268.81,22016.0,268.62,268.89,268.16,268.81,22016.0
2018-10-05 15:30:00,268.86,269.05,268.69,268.89,24186.0,268.86,269.05,268.69,268.89,24186.0
2018-10-05 15:40:00,268.89,269.68,268.84,269.31,32925.0,268.89,269.68,268.84,269.31,32925.0
2018-10-05 15:50:00,269.26,269.91,269.11,269.85,105278.0,269.26,269.91,269.11,269.85,105278.0
2018-10-08 09:30:00,270.37,272.02,270.11,270.8,27130.0,270.37,272.02,270.11,270.8,27130.0
2018-10-08 09:40:00,270.4,272.36,270.4,272.07,15800.0,270.4,272.36,270.4,272.07,15800.0
2018-10-08 09:50:00,272.2,274.03,272.09,274.01,16511.0,272.2,274.03,272.09,274.01,16511.0
2018-10-08 10:00:00,274.49,275.17,274.11,274.96,13282.0,274.49,275.17,274.11,274.96,13282.0
2018-10-08 10:10:00,274.83,275.89,274.68,274.86,13628.0,274.83,275.89,274.68,274.86,13628.0
2018-10-08 10:20:00,274.32,275.19,274.09,274.67,6013.0,274.32,275.19,274.09,274.67,6013.0
2018-10-08 10:30:00,274.7,274.71,273.97,273.99,5881.0,274.7,274.71,273.97,273.99,5881.0
2018-10-08 10:40:00,273.99,274.68,273.99,274.68,4710.0,273.99,274.68,273.99,274.68,4710.0
2018-10-08 10:50:00,274.65,274.96,273.93,274.88,6338.0,274.65,274.96,273.93,274.88,6338.0
2018-10-08 11:00:00,274.89,274.9,274.38,274.76,5831.0,274.89,274.9,274.38,274.76,5831.0
2018-10-08 11:10:00,274.63,274.71,274.32,274.33,6574.0,274.63,274.71,274.32,274.33,6574.0
2018-10-08 11:20:00,274.44,274.44,272.9,272.91,7847.0,274.44,274.44,272.9,272.91,7847.0
2018-10-08 11:30:00,273.0,273.87,272.08,272.73,17479.0,273.0,273.87,272.08,272.73,17479.0
2018-10-08 11:40:00,272.72,273.37,272.61,273.01,10012.0,272.72,273.37,272.61,273.01,10012.0
2018-10-08 11:50:00,273.01,273.2,272.15,272.68,8770.0,273.01,273.2,272.15,272.68,8770.0
2018-10-08 12:00:00,272.56,272.56,271.57,271.6,6316.0,272.56,272.56,271.57,271.6,6316.0
2018-10-08 12:10:00,271.68,271.89,271.31,271.82,9873.0,271.68,271.89,271.31,271.82,9873.0
2018-10-08 12:20:00,271.78,272.58,271.56,271.97,15151.0,271.78,272.58,271.56,271.97,15151.0
2018-10-08 12:30:00,271.82,272.5,271.6,272.26,7798.0,271.82,272.5,271.6,272.26,7798.0
2018-10-08 12:40:00,272.24,272.24,271.77,272.18,3388.0,272.24,272.24,271.77,272.18,3388.0
2018-10-08 12:50:00,272.07,272.29,271.91,272.2,6778.0,272.07,272.29,271.91,272.2,6778.0
2018-10-08 13:00:00,272.2,272.59,272.2,272.38,12221.0,272.2,272.59,272.2,272.38,12221.0
2018-10-08 13:10:00,272.38,273.14,272.09,272.36,14201.0,272.38,273.14,272.09,272.36,14201.0
2018-10-08 13:20:00,272.3,272.94,272.16,272.92,10000.0,272.3,272.94,272.16,272.92,10000.0
2018-10-08 13:30:00,272.9,273.43,272.9,273.37,7200.0,272.9,273.43,272.9,273.37,7200.0
2018-10-08 13:40:00,273.37,273.85,273.36,273.62,6015.0,273.37,273.85,273.36,273.62,6015.0
2018-10-08 13:50:00,273.72,273.82,273.23,273.23,5900.0,273.72,273.82,273.23,273.23,5900.0
2018-10-08 14:00:00,273.17,273.33,273.01,273.33,8156.0,273.17,273.33,273.01,273.33,8156.0
2018-10-08 14:10:00,273.25,273.41,272.91,273.41,10837.0,273.25,273.41,272.91,273.41,10837.0
2018-10-08 14:20:00,273.44,273.79,273.38,273.56,3297.0,273.44,273.79,273.38,273.56,3297.0
2018-10-08 14:30:00,273.7,274.18,273.65,274.11,18189.0,273.7,274.18,273.65,274.11,18189.0
2018-10-08 14:40:00,274.13,274.3,273.96,274.23,10526.0,274.13,274.3,273.96,274.23,10526.0
2018-10-08 14:50:00,274.33,274.61,274.15,274.15,7400.0,274.33,274.61,274.15,274.15,7400.0
2018-10-08 15:00:00,274.05,274.62,274.04,274.18,12357.0,274.05,274.62,274.04,274.18,12357.0
2018-10-08 15:10:00,274.14,274.34,274.07,274.23,8118.0,274.14,274.34,274.07,274.23,8118.0
2018-10-08 15:20:00,274.21,274.23,273.94,274.15,11790.0,274.21,274.23,273.94,274.15,11790.0
2018-10-08 15:30:00,274.15,274.32,273.53,274.32,17050.0,274.15,274.32,273.53,274.32,17050.0
2018-10-08 15:40:00,274.27,274.5,273.77,274.01,22358.0,274.27,274.5,273.77,274.01,22358.0
2018-10-08 15:50:00,273.99,274.06,273.36,273.42,39922.0,273.99,274.06,273.36,273.42,39922.0
2018-10-09 09:30:00,274.32,275.53,273.95,275.01,31014.0,274.32,275.53,273.95,275.01,31014.0
2018-10-09 09:40:00,275.17,276.52,275.03,276.0,13413.0,275.17,276.52,275.03,276.0,13413.0
2018-10-09 09:50:00,276.25,277.24,276.25,277.24,10789.0,276.25,277.24,276.25,277.24,10789.0
2018-10-09 10:00:00,277.23,278.0,276.98,277.51,9177.0,277.23,278.0,276.98,277.51,9177.0
2018-10-09 10:10:00,277.31,277.46,276.12,276.3,7429.0,277.31,277.46,276.12,276.3,7429.0
2018-10-09 10:20:00,276.22,276.91,276.01,276.2,4980.0,276.22,276.91,276.01,276.2,4980.0
2018-10-09 10:30:00,276.2,276.98,276.11,276.68,9391.0,276.2,276.98,276.11,276.68,9391.0
2018-10-09 10:40:00,276.68,276.68,276.13,276.5,5620.0,276.68,276.68,276.13,276.5,5620.0
2018-10-09 10:50:00,276.47,276.57,275.22,275.36,5226.0,276.47,276.57,275.22,275.36,5226.0
2018-10-09 11:00:00,275.34,275.81,275.0,275.43,9293.0,275.34,275.81,275.0,275.43,9293.0
2018-10-09 11:10:00,275.5,275.78,275.08,275.13,3850.0,275.5,275.78,275.08,275.13,3850.0
2018-10-09 11:20:00,275.06,275.69,275.06,275.61,4100.0,275.06,275.69,275.06,275.61,4100.0
2018-10-09 11:30:00,275.62,275.62,274.22,274.63,4449.0,275.62,275.62,274.22,274.63,4449.0
2018-10-09 11:40:00,274.46,275.21,274.09,274.09,5696.0,274.46,275.21,274.09,274.09,5696.0
2018-10-09 11:50:00,274.38,274.81,273.82,274.17,5600.0,274.38,274.81,273.82,274.17,5600.0
2018-10-09 12:00:00,274.09,274.44,273.7,273.7,2800.0,274.09,274.44,273.7,273.7,2800.0
2018-10-09 12:10:00,273.69,273.87,272.93,273.11,6692.0,273.69,273.87,272.93,273.11,6692.0
2018-10-09 12:20:00,273.12,273.43,272.93,273.43,5376.0,273.12,273.43,272.93,273.43,5376.0
2018-10-09 12:30:00,273.47,273.84,273.24,273.34,8198.0,273.47,273.84,273.24,273.34,8198.0
2018-10-09 12:40:00,273.54,273.74,272.83,272.83,5000.0,273.54,273.74,272.83,272.83,5000.0
2018-10-09 12:50:00,273.1,273.24,272.67,273.13,7121.0,273.1,273.24,272.67,273.13,7121.0
2018-10-09 13:00:00,273.06,273.49,272.85,273.42,10515.0,273.06,273.49,272.85,273.42,10515.0
2018-10-09 13:10:00,273.42,274.99,273.42,274.68,13641.0,273.42,274.99,273.42,274.68,13641.0
2018-10-09 13:20:00,274.53,276.13,274.48,275.24,10269.0,274.53,276.13,274.48,275.24,10269.0
2018-10-09 13:30:00,275.22,275.43,274.79,274.79,6565.0,275.22,275.43,274.79,274.79,6565.0
2018-10-09 13:40:00,274.77,274.78,273.94,274.64,26823.0,274.77,274.78,273.94,274.64,26823.0
2018-10-09 13:50:00,274.62,275.5,274.61,275.47,4500.0,274.62,275.5,274.61,275.47,4500.0
2018-10-09 14:00:00,275.43,276.1,275.25,276.05,6175.0,275.43,276.1,275.25,276.05,6175.0
2018-10-09 14:10:00,276.05,276.52,275.8,276.34,28998.0,276.05,276.52,275.8,276.34,28998.0
2018-10-09 14:20:00,276.35,276.87,275.83,276.64,31533.0,276.35,276.87,275.83,276.64,31533.0
2018-10-09 14:30:00,276.64,276.93,276.19,276.62,20270.0,276.64,276.93,276.19,276.62,20270.0
2018-10-09 14:40:00,276.47,276.56,276.04,276.18,12226.0,276.47,276.56,276.04,276.18,12226.0
2018-10-09 14:50:00,276.06,276.5,275.7,275.83,6550.0,276.06,276.5,275.7,275.83,6550.0
2018-10-09 15:00:00,275.9,276.22,275.9,276.13,4496.0,275.9,276.22,275.9,276.13,4496.0
2018-10-09 15:10:00,276.22,276.7,276.05,276.47,6900.0,276.22,276.7,276.05,276.47,6900.0
2018-10-09 15:20:00,276.32,276.51,275.79,276.0,11945.0,276.32,276.51,275.79,276.0,11945.0
2018-10-09 15:30:00,275.92,276.14,275.63,275.83,10585.0,275.92,276.14,275.63,275.83,10585.0
2018-10-09 15:40:00,275.72,276.5,275.58,276.25,31171.0,275.72,276.5,275.58,276.25,31171.0
2018-10-09 15:50:00,276.35,276.46,275.44,275.7,38136.0,276.35,276.46,275.44,275.7,38136.0
2018-10-10 09:30:00,275.27,275.71,274.02,274.19,10467.0,275.27,275.71,274.02,274.19,10467.0
2018-10-10 09:40:00,274.19,274.85,273.85,274.42,8492.0,274.19,274.85,273.85,274.42,8492.0
2018-10-10 09:50:00,274.21,274.55,272.03,272.1,15855.0,274.21,274.55,272.03,272.1,15855.0
2018-10-10 10:00:00,272.28,273.37,272.14,273.1,11890.0,272.28,273.37,272.14,273.1,11890.0
2018-10-10 10:10:00,273.0,273.44,272.72,273.44,7300.0,273.0,273.44,272.72,273.44,7300.0
2018-10-10 10:20:00,273.63,274.1,273.63,274.1,9129.0,273.63,274.1,273.63,274.1,9129.0
2018-10-10 10:30:00,274.05,274.23,273.35,273.51,15865.0,274.05,274.23,273.35,273.51,15865.0
2018-10-10 10:40:00,273.45,274.66,273.4,274.32,11443.0,273.45,274.66,273.4,274.32,11443.0
2018-10-10 10:50:00,274.44,275.1,274.12,274.36,5806.0,274.44,275.1,274.12,274.36,5806.0
2018-10-10 11:00:00,274.19,274.89,274.15,274.66,6050.0,274.19,274.89,274.15,274.66,6050.0
2018-10-10 11:10:00,274.59,275.14,274.38,274.74,11200.0,274.59,275.14,274.38,274.74,11200.0
2018-10-10 11:20:00,274.57,275.03,274.09,274.23,15100.0,274.57,275.03,274.09,274.23,15100.0
2018-10-10 11:30:00,274.3,274.3,273.24,273.94,14451.0,274.3,274.3,273.24,273.94,14451.0
2018-10-10 11:40:00,273.97,274.44,273.77,274.35,7900.0,273.97,274.44,273.77,274.35,7900.0
2018-10-10 11:50:00,274.34,274.47,273.83,274.26,7308.0,274.34,274.47,273.83,274.26,7308.0
2018-10-10 12:00:00,274.16,274.85,274.16,274.8,6980.0,274.16,274.85,274.16,274.8,6980.0
2018-10-10 12:10:00,274.61,275.28,274.57,275.28,5348.0,274.61,275.28,274.57,275.28,5348.0
2018-10-10 12:20:00,275.11,275.42,274.66,274.66,6608.0,275.11,275.42,274.66,274.66,6608.0
2018-10-10 12:30:00,274.77,274.79,273.63,273.88,7400.0,274.77,274.79,273.63,273.88,7400.0
2018-10-10 12:40:00,273.76,274.17,273.28,273.57,12102.0,273.76,274.17,273.28,273.57,12102.0
2018-10-10 12:50:00,273.57,273.75,272.83,272.83,7440.0,273.57,273.75,272.83,272.83,7440.0
2018-10-10 13:00:00,272.79,272.94,271.28,271.42,13152.0,272.79,272.94,271.28,271.42,13152.0
2018-10-10 13:10:00,271.32,272.76,271.24,272.76,15584.0,271.32,272.76,271.24,272.76,15584.0
2018-10-10 13:20:00,272.78,272.91,272.27,272.35,6563.0,272.78,272.91,272.27,272.35,6563.0
2018-10-10 13:30:00,272.34,272.51,271.98,272.4,18583.0,272.34,272.51,271.98,272.4,18583.0
2018-10-10 13:40:00,272.4,272.51,271.79,271.93,6696.0,272.4,272.51,271.79,271.93,6696.0
2018-10-10 13:50:00,271.88,271.89,271.32,271.56,9410.0,271.88,271.89,271.32,271.56,9410.0
2018-10-10 14:00:00,271.64,271.69,270.43,270.43,9148.0,271.64,271.69,270.43,270.43,9148.0
2018-10-10 14:10:00,270.54,271.23,270.15,270.32,15533.0,270.54,271.23,270.15,270.32,15533.0
2018-10-10 14:20:00,270.4,271.41,270.27,271.37,9600.0,270.4,271.41,270.27,271.37,9600.0
2018-10-10 14:30:00,271.57,272.33,271.47,271.72,8688.0,271.57,272.33,271.47,271.72,8688.0
2018-10-10 14:40:00,271.72,271.72,270.96,271.32,7276.0,271.72,271.72,270.96,271.32,7276.0
2018-10-10 14:50:00,271.24,271.25,270.31,271.13,15600.0,271.24,271.25,270.31,271.13,15600.0
2018-10-10 15:00:00,271.17,271.18,269.27,269.73,15125.0,271.17,271.18,269.27,269.73,15125.0
2018-10-10 15:10:00,269.73,269.92,269.38,269.38,17092.0,269.73,269.92,269.38,269.38,17092.0
2018-10-10 15:20:00,269.39,269.97,269.23,269.89,22190.0,269.39,269.97,269.23,269.89,22190.0
2018-10-10 15:30:00,269.86,269.86,268.94,269.09,19923.0,269.86,269.86,268.94,269.09,19923.0
2018-10-10 15:40:00,269.09,269.75,268.75,269.75,29393.0,269.09,269.75,268.75,269.75,29393.0
2018-10-10 15:50:00,269.85,269.92,267.81,268.15,65830.0,269.85,269.92,267.81,268.15,65830.0
2018-10-11 09:30:00,268.76,271.71,268.7,270.56,20667.0,268.76,271.71,268.7,270.56,20667.0
2018-10-11 09:40:00,270.05,271.67,270.04,271.6,11457.0,270.05,271.67,270.04,271.6,11457.0
2018-10-11 09:50:00,271.45,274.32,271.45,274.32,17950.0,271.45,274.32,271.45,274.32,17950.0
2018-10-11 10:00:00,274.32,274.32,272.78,273.97,19825.0,274.32,274.32,272.78,273.97,19825.0
2018-10-11 10:10:00,273.73,273.92,272.08,273.36,13057.0,273.73,273.92,272.08,273.36,13057.0
2018-10-11 10:20:00,273.32,273.72,272.92,273.36,16722.0,273.32,273.72,272.92,273.36,16722.0
2018-10-11 10:30:00,273.12,273.98,271.45,271.86,16452.0,273.12,273.98,271.45,271.86,16452.0
2018-10-11 10:40:00,271.6,271.88,269.67,270.39,20945.0,271.6,271.88,269.67,270.39,20945.0
2018-10-11 10:50:00,270.25,270.83,269.78,270.56,5413.0,270.25,270.83,269.78,270.56,5413.0
2018-10-11 11:00:00,270.78,270.99,269.62,270.13,7723.0,270.78,270.99,269.62,270.13,7723.0
2018-10-11 11:10:00,270.1,270.13,269.11,269.55,11765.0,270.1,270.13,269.11,269.55,11765.0
2018-10-11 11:20:00,269.64,270.14,268.75,269.15,15899.0,269.64,270.14,268.75,269.15,15899.0
2018-10-11 11:30:00,269.0,270.03,268.75,269.77,11675.0,269.0,270.03,268.75,269.77,11675.0
2018-10-11 11:40:00,269.91,271.0,269.9,271.0,6251.0,269.91,271.0,269.9,271.0,6251.0
2018-10-11 11:50:00,270.87,271.57,270.81,271.0,7293.0,270.87,271.57,270.81,271.0,7293.0
2018-10-11 12:00:00,270.95,271.45,270.83,271.05,5340.0,270.95,271.45,270.83,271.05,5340.0
2018-10-11 12:10:00,270.95,271.78,270.95,271.48,11764.0,270.95,271.78,270.95,271.48,11764.0
2018-10-11 12:20:00,271.6,271.73,270.9,270.9,6634.0,271.6,271.73,270.9,270.9,6634.0
2018-10-11 12:30:00,270.82,270.96,270.31,270.51,5816.0,270.82,270.96,270.31,270.51,5816.0
2018-10-11 12:40:00,270.38,270.46,269.56,269.58,9120.0,270.38,270.46,269.56,269.58,9120.0
2018-10-11 12:50:00,269.63,270.07,269.34,269.77,5020.0,269.63,270.07,269.34,269.77,5020.0
2018-10-11 13:00:00,269.85,269.97,269.28,269.34,7050.0,269.85,269.97,269.28,269.34,7050.0
2018-10-11 13:10:00,269.29,270.62,269.29,270.35,7930.0,269.29,270.62,269.29,270.35,7930.0
2018-10-11 13:20:00,270.61,270.73,270.27,270.27,3766.0,270.61,270.73,270.27,270.27,3766.0
2018-10-11 13:30:00,270.48,270.49,269.62,270.16,5179.0,270.48,270.49,269.62,270.16,5179.0
2018-10-11 13:40:00,270.11,270.18,269.73,270.0,5292.0,270.11,270.18,269.73,270.0,5292.0
2018-10-11 13:50:00,269.48,269.94,269.16,269.71,5500.0,269.48,269.94,269.16,269.71,5500.0
2018-10-11 14:00:00,269.64,269.85,269.27,269.37,4715.0,269.64,269.85,269.27,269.37,4715.0
2018-10-11 14:10:00,269.45,269.46,268.78,268.92,5131.0,269.45,269.46,268.78,268.92,5131.0
2018-10-11 14:20:00,268.76,268.88,268.09,268.14,12900.0,268.76,268.88,268.09,268.14,12900.0
2018-10-11 14:30:00,268.14,268.41,266.56,267.12,15046.0,268.14,268.41,266.56,267.12,15046.0
2018-10-11 14:40:00,266.7,267.01,264.71,266.2,24939.0,266.7,267.01,264.71,266.2,24939.0
2018-10-11 14:50:00,266.2,266.98,265.8,266.62,6700.0,266.2,266.98,265.8,266.62,6700.0
2018-10-11 15:00:00,266.63,267.6,266.35,267.37,19644.0,266.63,267.6,266.35,267.37,19644.0
2018-10-11 15:10:00,267.18,270.3,267.01,270.3,29898.0,267.18,270.3,267.01,270.3,29898.0
2018-10-11 15:20:00,270.1,270.5,269.39,269.63,26167.0,270.1,270.5,269.39,269.63,26167.0
2018-10-11 15:30:00,269.62,270.42,268.66,269.31,19578.0,269.62,270.42,268.66,269.31,19578.0
2018-10-11 15:40:00,269.2,269.6,267.52,267.52,20117.0,269.2,269.6,267.52,267.52,20117.0
2018-10-11 15:50:00,267.48,268.32,267.21,267.59,48655.0,267.48,268.32,267.21,267.59,48655.0
2018-10-12 09:30:00,272.08,275.0,272.0,272.66,43935.0,272.08,275.0,272.0,272.66,43935.0
2018-10-12 09:40:00,272.2,274.67,272.2,274.39,17916.0,272.2,274.67,272.2,274.39,17916.0
2018-10-12 09:50:00,274.01,276.47,272.87,276.1,14623.0,274.01,276.47,272.87,276.1,14623.0
2018-10-12 10:00:00,276.23,277.3,275.37,277.06,39182.0,276.23,277.3,275.37,277.06,39182.0
2018-10-12 10:10:00,276.93,277.32,275.62,276.79,23200.0,276.93,277.32,275.62,276.79,23200.0
2018-10-12 10:20:00,276.43,276.84,274.81,274.81,33483.0,276.43,276.84,274.81,274.81,33483.0
2018-10-12 10:30:00,274.87,277.14,274.87,277.14,52873.0,274.87,277.14,274.87,277.14,52873.0
2018-10-12 10:40:00,277.12,277.25,276.22,277.2,14049.0,277.12,277.25,276.22,277.2,14049.0
2018-10-12 10:50:00,277.2,277.93,276.77,276.95,13396.0,277.2,277.93,276.77,276.95,13396.0
2018-10-12 11:00:00,277.11,277.89,276.54,276.84,32183.0,277.11,277.89,276.54,276.84,32183.0
2018-10-12 11:10:00,276.88,277.3,276.02,276.02,15991.0,276.88,277.3,276.02,276.02,15991.0
2018-10-12 11:20:00,276.1,276.65,275.46,275.47,14754.0,276.1,276.65,275.46,275.47,14754.0
2018-10-12 11:30:00,275.61,276.37,275.44,275.45,10591.0,275.61,276.37,275.44,275.45,10591.0
2018-10-12 11:40:00,275.33,275.44,274.04,275.18,12952.0,275.33,275.44,274.04,275.18,12952.0
2018-10-12 11:50:00,275.34,275.89,275.0,275.14,22245.0,275.34,275.89,275.0,275.14,22245.0
2018-10-12 12:00:00,274.99,274.99,274.24,274.68,8110.0,274.99,274.99,274.24,274.68,8110.0
2018-10-12 12:10:00,274.88,275.08,274.13,274.35,6418.0,274.88,275.08,274.13,274.35,6418.0
2018-10-12 12:20:00,274.44,275.0,273.86,274.28,12503.0,274.44,275.0,273.86,274.28,12503.0
2018-10-12 12:30:00,273.99,274.19,273.54,273.77,9210.0,273.99,274.19,273.54,273.77,9210.0
2018-10-12 12:40:00,273.65,274.0,273.25,273.49,11360.0,273.65,274.0,273.25,273.49,11360.0
2018-10-12 12:50:00,273.66,274.75,273.25,274.7,13111.0,273.66,274.75,273.25,274.7,13111.0
2018-10-12 13:00:00,274.74,275.38,274.5,274.93,14720.0,274.74,275.38,274.5,274.93,14720.0
2018-10-12 13:10:00,275.11,275.11,274.36,274.53,13535.0,275.11,275.11,274.36,274.53,13535.0
2018-10-12 13:20:00,274.67,275.0,274.38,274.6,9701.0,274.67,275.0,274.38,274.6,9701.0
2018-10-12 13:30:00,274.39,274.39,273.48,273.86,16708.0,274.39,274.39,273.48,273.86,16708.0
2018-10-12 13:40:00,274.1,274.56,273.45,274.56,10388.0,274.1,274.56,273.45,274.56,10388.0
2018-10-12 13:50:00,274.27,274.81,274.1,274.5,9300.0,274.27,274.81,274.1,274.5,9300.0
2018-10-12 14:00:00,274.53,274.53,273.04,273.04,9500.0,274.53,274.53,273.04,273.04,9500.0
2018-10-12 14:10:00,273.04,273.29,272.41,273.07,10723.0,273.04,273.29,272.41,273.07,10723.0
2018-10-12 14:20:00,273.2,273.59,272.4,273.59,12453.0,273.2,273.59,272.4,273.59,12453.0
2018-10-12 14:30:00,273.53,273.53,272.68,273.33,8809.0,273.53,273.53,272.68,273.33,8809.0
2018-10-12 14:40:00,273.38,274.17,273.38,274.03,20954.0,273.38,274.17,273.38,274.03,20954.0
2018-10-12 14:50:00,274.03,274.37,273.61,273.61,18598.0,274.03,274.37,273.61,273.61,18598.0
2018-10-12 15:00:00,273.92,274.47,273.22,274.3,15081.0,273.92,274.47,273.22,274.3,15081.0
2018-10-12 15:10:00,274.42,275.02,274.42,274.85,19173.0,274.42,275.02,274.42,274.85,19173.0
2018-10-12 15:20:00,274.82,275.47,274.68,275.21,16907.0,274.82,275.47,274.68,275.21,16907.0
2018-10-12 15:30:00,275.09,275.77,274.91,275.55,14210.0,275.09,275.77,274.91,275.55,14210.0
2018-10-12 15:40:00,275.59,276.2,275.43,275.87,38695.0,275.59,276.2,275.43,275.87,38695.0
2018-10-12 15:50:00,276.01,276.46,275.23,275.67,79711.0,276.01,276.46,275.23,275.67,79711.0
2018-10-15 09:30:00,276.15,276.94,275.52,275.57,12469.0,276.15,276.94,275.52,275.57,12469.0
2018-10-15 09:40:00,275.5,278.32,275.08,277.97,18598.0,275.5,278.32,275.08,277.97,18598.0
2018-10-15 09:50:00,278.24,279.69,278.09,278.79,29226.0,278.24,279.69,278.09,278.79,29226.0
2018-10-15 10:00:00,278.85,279.68,278.85,279.37,25839.0,278.85,279.68,278.85,279.37,25839.0
2018-10-15 10:10:00,279.22,279.35,277.79,278.07,8925.0,279.22,279.35,277.79,278.07,8925.0
2018-10-15 10:20:00,278.0,279.18,278.0,278.37,8824.0,278.0,279.18,278.0,278.37,8824.0
2018-10-15 10:30:00,278.04,279.0,278.03,278.58,5800.0,278.04,279.0,278.03,278.58,5800.0
2018-10-15 10:40:00,278.36,279.22,278.04,279.05,12727.0,278.36,279.22,278.04,279.05,12727.0
2018-10-15 10:50:00,278.88,279.52,278.88,279.34,4244.0,278.88,279.52,278.88,279.34,4244.0
2018-10-15 11:00:00,279.34,279.64,278.42,279.07,10489.0,279.34,279.64,278.42,279.07,10489.0
2018-10-15 11:10:00,279.01,279.38,278.82,279.1,7023.0,279.01,279.38,278.82,279.1,7023.0
2018-10-15 11:20:00,279.1,279.38,278.51,279.18,5958.0,279.1,279.38,278.51,279.18,5958.0
2018-10-15 11:30:00,279.42,280.0,279.31,279.67,9980.0,279.42,280.0,279.31,279.67,9980.0
2018-10-15 11:40:00,279.9,280.14,279.56,280.11,5948.0,279.9,280.14,279.56,280.11,5948.0
2018-10-15 11:50:00,279.83,279.95,279.18,279.59,10125.0,279.83,279.95,279.18,279.59,10125.0
2018-10-15 12:00:00,279.59,279.59,278.7,278.7,8061.0,279.59,279.59,278.7,278.7,8061.0
2018-10-15 12:10:00,278.61,279.15,278.26,279.13,6200.0,278.61,279.15,278.26,279.13,6200.0
2018-10-15 12:20:00,279.25,280.05,279.25,279.93,8746.0,279.25,280.05,279.25,279.93,8746.0
2018-10-15 12:30:00,279.81,280.63,279.81,280.55,5672.0,279.81,280.63,279.81,280.55,5672.0
2018-10-15 12:40:00,280.42,280.95,280.01,280.95,15521.0,280.42,280.95,280.01,280.95,15521.0
2018-10-15 12:50:00,280.87,281.26,280.86,281.05,12637.0,280.87,281.26,280.86,281.05,12637.0
2018-10-15 13:00:00,281.04,282.28,281.03,281.78,18998.0,281.04,282.28,281.03,281.78,18998.0
2018-10-15 13:10:00,281.72,282.17,281.65,281.85,12850.0,281.72,282.17,281.65,281.85,12850.0
2018-10-15 13:20:00,281.73,281.73,280.62,280.82,6501.0,281.73,281.73,280.62,280.82,6501.0
2018-10-15 13:30:00,280.93,282.0,280.88,281.92,12689.0,280.93,282.0,280.88,281.92,12689.0
2018-10-15 13:40:00,282.27,283.56,282.25,283.06,23390.0,282.27,283.56,282.25,283.06,23390.0
2018-10-15 13:50:00,283.0,284.66,282.86,283.64,15744.0,283.0,284.66,282.86,283.64,15744.0
2018-10-15 14:00:00,283.75,284.46,283.38,284.43,11842.0,283.75,284.46,283.38,284.43,11842.0
2018-10-15 14:10:00,284.46,284.69,284.17,284.44,13106.0,284.46,284.69,284.17,284.44,13106.0
2018-10-15 14:20:00,284.39,284.99,283.88,283.92,12910.0,284.39,284.99,283.88,283.92,12910.0
2018-10-15 14:30:00,283.91,284.63,283.64,284.36,15258.0,283.91,284.63,283.64,284.36,15258.0
2018-10-15 14:40:00,284.39,284.84,284.07,284.75,16142.0,284.39,284.84,284.07,284.75,16142.0
2018-10-15 14:50:00,284.79,285.0,284.27,284.27,14042.0,284.79,285.0,284.27,284.27,14042.0
2018-10-15 15:00:00,284.3,284.99,284.07,284.6,15003.0,284.3,284.99,284.07,284.6,15003.0
2018-10-15 15:10:00,284.59,285.01,284.12,284.4,15650.0,284.59,285.01,284.12,284.4,15650.0
2018-10-15 15:20:00,284.4,284.82,283.75,283.87,28260.0,284.4,284.82,283.75,283.87,28260.0
2018-10-15 15:30:00,283.71,283.81,282.82,282.87,18617.0,283.71,283.81,282.82,282.87,18617.0
2018-10-15 15:40:00,282.9,283.43,282.11,282.11,41191.0,282.9,283.43,282.11,282.11,41191.0
2018-10-15 15:50:00,281.9,282.38,281.67,281.73,71253.0,281.9,282.38,281.67,281.73,71253.0
2018-10-16 09:30:00,283.66,284.64,279.88,281.01,26868.0,283.66,284.64,279.88,281.01,26868.0
2018-10-16 09:40:00,281.35,281.68,279.13,279.34,6946.0,281.35,281.68,279.13,279.34,6946.0
2018-10-16 09:50:00,279.36,280.95,278.23,280.34,19135.0,279.36,280.95,278.23,280.34,19135.0
2018-10-16 10:00:00,280.65,281.49,279.8,280.92,20585.0,280.65,281.49,279.8,280.92,20585.0
2018-10-16 10:10:00,281.25,281.38,280.6,281.07,12700.0,281.25,281.38,280.6,281.07,12700.0
2018-10-16 10:20:00,281.08,282.53,281.08,282.03,12371.0,281.08,282.53,281.08,282.03,12371.0
2018-10-16 10:30:00,281.88,282.23,281.51,282.1,11649.0,281.88,282.23,281.51,282.1,11649.0
2018-10-16 10:40:00,282.23,283.6,281.77,281.85,8662.0,282.23,283.6,281.77,281.85,8662.0
2018-10-16 10:50:00,281.76,282.26,281.13,282.1,8943.0,281.76,282.26,281.13,282.1,8943.0
2018-10-16 11:00:00,281.9,282.29,281.54,282.0,16622.0,281.9,282.29,281.54,282.0,16622.0
2018-10-16 11:10:00,281.91,283.21,281.49,282.67,15879.0,281.91,283.21,281.49,282.67,15879.0
2018-10-16 11:20:00,282.55,283.52,282.54,283.42,9915.0,282.55,283.52,282.54,283.42,9915.0
2018-10-16 11:30:00,283.22,284.5,283.2,284.38,14184.0,283.22,284.5,283.2,284.38,14184.0
2018-10-16 11:40:00,284.25,284.5,283.94,284.21,17000.0,284.25,284.5,283.94,284.21,17000.0
2018-10-16 11:50:00,284.23,284.48,283.63,283.63,10016.0,284.23,284.48,283.63,283.63,10016.0
2018-10-16 12:00:00,283.59,283.75,283.1,283.57,8107.0,283.59,283.75,283.1,283.57,8107.0
2018-10-16 12:10:00,283.52,284.5,283.41,284.05,12657.0,283.52,284.5,283.41,284.05,12657.0
2018-10-16 12:20:00,284.07,284.38,284.01,284.32,5966.0,284.07,284.38,284.01,284.32,5966.0
2018-10-16 12:30:00,284.27,284.27,283.96,284.01,4728.0,284.27,284.27,283.96,284.01,4728.0
2018-10-16 12:40:00,283.99,284.06,283.33,283.53,6520.0,283.99,284.06,283.33,283.53,6520.0
2018-10-16 12:50:00,283.6,283.74,283.37,283.64,3600.0,283.6,283.74,283.37,283.64,3600.0
2018-10-16 13:00:00,283.66,284.08,283.66,283.84,14201.0,283.66,284.08,283.66,283.84,14201.0
2018-10-16 13:10:00,283.83,283.83,283.14,283.25,3957.0,283.83,283.83,283.14,283.25,3957.0
2018-10-16 13:20:00,283.2,283.46,282.74,282.89,9100.0,283.2,283.46,282.74,282.89,9100.0
2018-10-16 13:30:00,282.65,282.96,282.55,282.67,5052.0,282.65,282.96,282.55,282.67,5052.0
2018-10-16 13:40:00,282.67,283.46,282.59,283.46,15449.0,282.67,283.46,282.59,283.46,15449.0
2018-10-16 13:50:00,283.42,283.55,283.02,283.14,7400.0,283.42,283.55,283.02,283.14,7400.0
2018-10-16 14:00:00,283.24,284.42,283.08,284.32,7343.0,283.24,284.42,283.08,284.32,7343.0
2018-10-16 14:10:00,284.33,284.71,284.16,284.71,6562.0,284.33,284.71,284.16,284.71,6562.0
2018-10-16 14:20:00,284.71,284.98,284.53,284.84,7094.0,284.71,284.98,284.53,284.84,7094.0
2018-10-16 14:30:00,284.92,284.99,284.68,284.71,5142.0,284.92,284.99,284.68,284.71,5142.0
2018-10-16 14:40:00,284.66,286.0,284.27,285.66,26553.0,284.66,286.0,284.27,285.66,26553.0
2018-10-16 14:50:00,285.62,286.47,284.86,285.04,10019.0,285.62,286.47,284.86,285.04,10019.0
2018-10-16 15:00:00,284.87,285.49,284.7,285.42,11171.0,284.87,285.49,284.7,285.42,11171.0
2018-10-16 15:10:00,285.29,285.94,285.28,285.62,11678.0,285.29,285.94,285.28,285.62,11678.0
2018-10-16 15:20:00,285.49,285.49,284.99,285.46,6348.0,285.49,285.49,284.99,285.46,6348.0
2018-10-16 15:30:00,285.41,285.63,285.25,285.55,10483.0,285.41,285.63,285.25,285.55,10483.0
2018-10-16 15:40:00,285.68,286.52,285.68,286.38,26740.0,285.68,286.52,285.68,286.38,26740.0
2018-10-16 15:50:00,286.47,286.55,285.33,285.39,60260.0,286.47,286.55,285.33,285.39,60260.0
2018-10-17 09:30:00,286.33,287.05,283.89,283.92,22345.0,286.33,287.05,283.89,283.92,22345.0
2018-10-17 09:40:00,284.01,284.62,282.73,282.98,7479.0,284.01,284.62,282.73,282.98,7479.0
2018-10-17 09:50:00,282.75,282.77,281.55,281.91,22276.0,282.75,282.77,281.55,281.91,22276.0
2018-10-17 10:00:00,282.0,282.02,281.27,282.01,7755.0,282.0,282.02,281.27,282.01,7755.0
2018-10-17 10:10:00,281.97,282.18,279.45,279.45,15129.0,281.97,282.18,279.45,279.45,15129.0
2018-10-17 10:20:00,279.48,280.98,279.42,280.9,10357.0,279.48,280.98,279.42,280.9,10357.0
2018-10-17 10:30:00,280.78,280.91,279.63,279.85,6254.0,280.78,280.91,279.63,279.85,6254.0
2018-10-17 10:40:00,279.97,279.97,278.96,279.65,8716.0,279.97,279.97,278.96,279.65,8716.0
2018-10-17 10:50:00,279.68,280.09,279.56,279.79,4748.0,279.68,280.09,279.56,279.79,4748.0
2018-10-17 11:00:00,279.75,280.43,279.72,280.28,5855.0,279.75,280.43,279.72,280.28,5855.0
2018-10-17 11:10:00,280.36,281.37,280.35,281.03,6808.0,280.36,281.37,280.35,281.03,6808.0
2018-10-17 11:20:00,280.83,281.08,280.64,280.84,3800.0,280.83,281.08,280.64,280.84,3800.0
2018-10-17 11:30:00,280.92,281.06,280.26,280.35,48629.0,280.92,281.06,280.26,280.35,48629.0
2018-10-17 11:40:00,280.31,282.14,280.1,281.93,13170.0,280.31,282.14,280.1,281.93,13170.0
2018-10-17 11:50:00,281.91,282.03,280.88,281.22,5532.0,281.91,282.03,280.88,281.22,5532.0
2018-10-17 12:00:00,281.04,281.8,281.04,281.5,5852.0,281.04,281.8,281.04,281.5,5852.0
2018-10-17 12:10:00,281.62,282.3,281.36,282.02,10151.0,281.62,282.3,281.36,282.02,10151.0
2018-10-17 12:20:00,282.19,282.32,281.91,282.06,6250.0,282.19,282.32,281.91,282.06,6250.0
2018-10-17 12:30:00,281.92,282.05,281.49,281.62,8500.0,281.92,282.05,281.49,281.62,8500.0
2018-10-17 12:40:00,281.74,281.79,280.73,280.73,4822.0,281.74,281.79,280.73,280.73,4822.0
2018-10-17 12:50:00,280.78,281.43,280.78,281.21,3603.0,280.78,281.43,280.78,281.21,3603.0
2018-10-17 13:00:00,281.19,282.25,281.19,281.82,4739.0,281.19,282.25,281.19,281.82,4739.0
2018-10-17 13:10:00,281.64,281.76,281.24,281.26,2920.0,281.64,281.76,281.24,281.26,2920.0
2018-10-17 13:20:00,281.09,281.69,281.07,281.61,5300.0,281.09,281.69,281.07,281.61,5300.0
2018-10-17 13:30:00,281.62,281.74,281.17,281.74,4045.0,281.62,281.74,281.17,281.74,4045.0
2018-10-17 13:40:00,281.77,281.92,281.49,281.76,4875.0,281.77,281.92,281.49,281.76,4875.0
2018-10-17 13:50:00,281.53,281.63,281.17,281.31,2800.0,281.53,281.63,281.17,281.31,2800.0
2018-10-17 14:00:00,281.2,281.57,280.84,281.4,5050.0,281.2,281.57,280.84,281.4,5050.0
2018-10-17 14:10:00,281.27,281.43,280.59,280.86,4934.0,281.27,281.43,280.59,280.86,4934.0
2018-10-17 14:20:00,280.85,280.85,280.22,280.35,6477.0,280.85,280.85,280.22,280.35,6477.0
2018-10-17 14:30:00,280.16,280.53,280.16,280.16,4978.0,280.16,280.53,280.16,280.16,4978.0
2018-10-17 14:40:00,280.22,281.38,280.19,281.38,5152.0,280.22,281.38,280.19,281.38,5152.0
2018-10-17 14:50:00,281.43,282.07,281.31,281.93,4582.0,281.43,282.07,281.31,281.93,4582.0
2018-10-17 15:00:00,282.1,282.41,281.87,282.17,5034.0,282.1,282.41,281.87,282.17,5034.0
2018-10-17 15:10:00,282.39,282.42,281.92,282.01,5370.0,282.39,282.42,281.92,282.01,5370.0
2018-10-17 15:20:00,281.95,282.37,281.88,282.37,5259.0,281.95,282.37,281.88,282.37,5259.0
2018-10-17 15:30:00,282.25,282.5,281.78,281.79,7240.0,282.25,282.5,281.78,281.79,7240.0
2018-10-17 15:40:00,281.76,282.07,281.36,281.75,13998.0,281.76,282.07,281.36,281.75,13998.0
2018-10-17 15:50:00,281.37,282.3,281.36,281.91,31836.0,281.37,282.3,281.36,281.91,31836.0
2018-10-18 09:30:00,280.63,283.17,280.33,280.51,13730.0,280.63,283.17,280.33,280.51,13730.0
2018-10-18 09:40:00,280.83,281.15,280.51,280.69,4295.0,280.83,281.15,280.51,280.69,4295.0
2018-10-18 09:50:00,280.68,280.75,279.35,279.87,13896.0,280.68,280.75,279.35,279.87,13896.0
2018-10-18 10:00:00,280.0,280.75,278.9,278.9,8098.0,280.0,280.75,278.9,278.9,8098.0
2018-10-18 10:10:00,279.05,279.72,278.97,279.3,9146.0,279.05,279.72,278.97,279.3,9146.0
2018-10-18 10:20:00,279.09,279.78,278.96,279.58,9194.0,279.09,279.78,278.96,279.58,9194.0
2018-10-18 10:30:00,279.73,280.83,279.65,280.37,6562.0,279.73,280.83,279.65,280.37,6562.0
2018-10-18 10:40:00,280.3,280.52,279.43,279.61,13263.0,280.3,280.52,279.43,279.61,13263.0
2018-10-18 10:50:00,279.72,280.37,279.67,279.67,7153.0,279.72,280.37,279.67,279.67,7153.0
2018-10-18 11:00:00,279.68,279.98,278.84,278.86,7309.0,279.68,279.98,278.84,278.86,7309.0
2018-10-18 11:10:00,278.85,279.72,278.84,279.56,4884.0,278.85,279.72,278.84,279.56,4884.0
2018-10-18 11:20:00,279.31,279.53,278.73,278.75,6541.0,279.31,279.53,278.73,278.75,6541.0
2018-10-18 11:30:00,278.62,278.73,277.48,277.81,12766.0,278.62,278.73,277.48,277.81,12766.0
2018-10-18 11:40:00,277.75,277.77,275.8,275.81,33638.0,277.75,277.77,275.8,275.81,33638.0
2018-10-18 11:50:00,275.83,276.44,275.5,275.85,10715.0,275.83,276.44,275.5,275.85,10715.0
2018-10-18 12:00:00,275.48,276.12,275.46,275.71,12295.0,275.48,276.12,275.46,275.71,12295.0
2018-10-18 12:10:00,275.61,275.73,274.55,274.67,14612.0,275.61,275.73,274.55,274.67,14612.0
2018-10-18 12:20:00,274.69,275.46,274.62,275.27,9465.0,274.69,275.46,274.62,275.27,9465.0
2018-10-18 12:30:00,275.04,275.32,274.63,274.96,10793.0,275.04,275.32,274.63,274.96,10793.0
2018-10-18 12:40:00,275.08,275.86,274.95,275.31,11488.0,275.08,275.86,274.95,275.31,11488.0
2018-10-18 12:50:00,275.4,275.4,274.36,274.36,10569.0,275.4,275.4,274.36,274.36,10569.0
2018-10-18 13:00:00,274.28,274.57,273.74,273.85,16469.0,274.28,274.57,273.74,273.85,16469.0
2018-10-18 13:10:00,273.76,274.03,273.64,273.87,11030.0,273.76,274.03,273.64,273.87,11030.0
2018-10-18 13:20:00,273.87,274.21,273.57,273.8,20883.0,273.87,274.21,273.57,273.8,20883.0
2018-10-18 13:30:00,273.8,273.8,273.06,273.27,26181.0,273.8,273.8,273.06,273.27,26181.0
2018-10-18 13:40:00,273.12,273.19,271.74,272.42,12946.0,273.12,273.19,271.74,272.42,12946.0
2018-10-18 13:50:00,272.61,272.67,272.07,272.51,8419.0,272.61,272.67,272.07,272.51,8419.0
2018-10-18 14:00:00,272.35,272.87,272.1,272.53,12303.0,272.35,272.87,272.1,272.53,12303.0
2018-10-18 14:10:00,272.36,272.65,271.68,271.86,15770.0,272.36,272.65,271.68,271.86,15770.0
2018-10-18 14:20:00,271.82,272.65,271.53,271.53,15073.0,271.82,272.65,271.53,271.53,15073.0
2018-10-18 14:30:00,271.54,272.25,271.26,271.72,13458.0,271.54,272.25,271.26,271.72,13458.0
2018-10-18 14:40:00,271.77,273.71,271.77,273.18,14737.0,271.77,273.71,271.77,273.18,14737.0
2018-10-18 14:50:00,273.22,273.68,273.22,273.22,8747.0,273.22,273.68,273.22,273.22,8747.0
2018-10-18 15:00:00,273.15,273.22,272.17,272.43,17185.0,273.15,273.22,272.17,272.43,17185.0
2018-10-18 15:10:00,272.44,273.29,272.17,272.78,14223.0,272.44,273.29,272.17,272.78,14223.0
2018-10-18 15:20:00,272.59,273.64,272.44,273.23,17012.0,272.59,273.64,272.44,273.23,17012.0
2018-10-18 15:30:00,272.94,273.03,272.44,272.92,16522.0,272.94,273.03,272.44,272.92,16522.0
2018-10-18 15:40:00,273.02,273.42,272.67,272.85,25500.0,273.02,273.42,272.67,272.85,25500.0
2018-10-18 15:50:00,272.84,273.46,272.78,273.44,66959.0,272.84,273.46,272.78,273.44,66959.0
2018-10-19 09:30:00,275.5,277.86,273.67,274.79,29903.0,275.5,277.86,273.67,274.79,29903.0
2018-10-19 09:40:00,274.85,275.86,273.82,274.43,14545.0,274.85,275.86,273.82,274.43,14545.0
2018-10-19 09:50:00,274.74,275.7,274.1,274.6,19625.0,274.74,275.7,274.1,274.6,19625.0
2018-10-19 10:00:00,274.61,276.28,274.22,276.28,12755.0,274.61,276.28,274.22,276.28,12755.0
2018-10-19 10:10:00,276.37,276.65,275.77,275.94,11790.0,276.37,276.65,275.77,275.94,11790.0
2018-10-19 10:20:00,276.07,277.44,276.07,276.89,23847.0,276.07,277.44,276.07,276.89,23847.0
2018-10-19 10:30:00,276.61,276.87,275.82,276.03,18502.0,276.61,276.87,275.82,276.03,18502.0
2018-10-19 10:40:00,276.03,276.5,275.89,276.11,14833.0,276.03,276.5,275.89,276.11,14833.0
2018-10-19 10:50:00,276.08,276.33,275.96,276.12,16485.0,276.08,276.33,275.96,276.12,16485.0
2018-10-19 11:00:00,276.32,276.33,275.62,275.62,13845.0,276.32,276.33,275.62,275.62,13845.0
2018-10-19 11:10:00,275.69,275.92,275.08,275.31,7128.0,275.69,275.92,275.08,275.31,7128.0
2018-10-19 11:20:00,275.25,275.35,274.05,274.87,24290.0,275.25,275.35,274.05,274.87,24290.0
2018-10-19 11:30:00,275.04,275.04,273.3,274.05,9366.0,275.04,275.04,273.3,274.05,9366.0
2018-10-19 11:40:00,273.92,273.92,272.39,272.59,11382.0,273.92,273.92,272.39,272.59,11382.0
2018-10-19 11:50:00,272.72,273.93,272.71,273.92,11026.0,272.72,273.93,272.71,273.92,11026.0
2018-10-19 12:00:00,274.06,274.18,273.58,274.05,10037.0,274.06,274.18,273.58,274.05,10037.0
2018-10-19 12:10:00,274.0,274.0,273.32,273.98,19101.0,274.0,274.0,273.32,273.98,19101.0
2018-10-19 12:20:00,273.96,274.52,273.92,274.22,35774.0,273.96,274.52,273.92,274.22,35774.0
2018-10-19 12:30:00,274.11,274.22,272.81,272.84,11502.0,274.11,274.22,272.81,272.84,11502.0
2018-10-19 12:40:00,272.85,273.47,272.77,273.47,9984.0,272.85,273.47,272.77,273.47,9984.0
2018-10-19 12:50:00,273.45,273.85,273.23,273.63,6405.0,273.45,273.85,273.23,273.63,6405.0
2018-10-19 13:00:00,273.52,273.6,273.03,273.23,8926.0,273.52,273.6,273.03,273.23,8926.0
2018-10-19 13:10:00,273.37,274.14,273.22,274.04,6107.0,273.37,274.14,273.22,274.04,6107.0
2018-10-19 13:20:00,274.03,274.22,273.26,273.31,3559.0,274.03,274.22,273.26,273.31,3559.0
2018-10-19 13:30:00,273.31,273.91,273.17,273.75,13012.0,273.31,273.91,273.17,273.75,13012.0
2018-10-19 13:40:00,273.78,273.78,272.81,273.15,21914.0,273.78,273.78,272.81,273.15,21914.0
2018-10-19 13:50:00,272.99,274.18,272.61,274.18,24747.0,272.99,274.18,272.61,274.18,24747.0
2018-10-19 14:00:00,274.17,274.5,273.03,273.57,31762.0,274.17,274.5,273.03,273.57,31762.0
2018-10-19 14:10:00,273.61,273.83,273.07,273.29,10309.0,273.61,273.83,273.07,273.29,10309.0
2018-10-19 14:20:00,273.17,274.16,272.98,274.0,6790.0,273.17,274.16,272.98,274.0,6790.0
2018-10-19 14:30:00,273.84,273.95,273.05,273.05,10148.0,273.84,273.95,273.05,273.05,10148.0
2018-10-19 14:40:00,273.05,273.5,272.66,273.5,13167.0,273.05,273.5,272.66,273.5,13167.0
2018-10-19 14:50:00,273.43,274.05,273.36,273.36,8100.0,273.43,274.05,273.36,273.36,8100.0
2018-10-19 15:00:00,273.38,273.46,272.66,272.77,7801.0,273.38,273.46,272.66,272.77,7801.0
2018-10-19 15:10:00,272.77,273.1,272.18,272.9,13590.0,272.77,273.1,272.18,272.9,13590.0
2018-10-19 15:20:00,272.8,272.84,272.31,272.63,22270.0,272.8,272.84,272.31,272.63,22270.0
2018-10-19 15:30:00,272.58,272.64,271.78,271.95,45098.0,272.58,272.64,271.78,271.95,45098.0
2018-10-19 15:40:00,271.97,272.01,271.29,271.43,23094.0,271.97,272.01,271.29,271.43,23094.0
2018-10-19 15:50:00,271.36,271.55,270.62,270.74,61231.0,271.36,271.55,270.62,270.74,61231.0
2018-10-22 09:30:00,271.91,272.2,271.02,271.54,21922.0,271.91,272.2,271.02,271.54,21922.0
2018-10-22 09:40:00,271.26,271.81,271.02,271.41,47065.0,271.26,271.81,271.02,271.41,47065.0
2018-10-22 09:50:00,271.31,272.03,270.92,272.02,10966.0,271.31,272.03,270.92,272.02,10966.0
2018-10-22 10:00:00,271.76,272.19,271.33,272.06,6550.0,271.76,272.19,271.33,272.06,6550.0
2018-10-22 10:10:00,271.98,272.21,271.23,271.41,4855.0,271.98,272.21,271.23,271.41,4855.0
2018-10-22 10:20:00,271.4,271.93,271.25,271.77,5800.0,271.4,271.93,271.25,271.77,5800.0
2018-10-22 10:30:00,271.59,272.05,271.41,271.95,6583.0,271.59,272.05,271.41,271.95,6583.0
2018-10-22 10:40:00,271.64,272.49,271.34,272.49,21700.0,271.64,272.49,271.34,272.49,21700.0
2018-10-22 10:50:00,272.53,272.83,272.21,272.47,11615.0,272.53,272.83,272.21,272.47,11615.0
2018-10-22 11:00:00,272.39,273.15,272.39,273.0,12897.0,272.39,273.15,272.39,273.0,12897.0
2018-10-22 11:10:00,272.95,272.95,272.41,272.8,3000.0,272.95,272.95,272.41,272.8,3000.0
2018-10-22 11:20:00,272.86,273.33,272.28,273.0,6846.0,272.86,273.33,272.28,273.0,6846.0
2018-10-22 11:30:00,272.97,273.07,272.4,272.9,3650.0,272.97,273.07,272.4,272.9,3650.0
2018-10-22 11:40:00,272.74,273.19,272.63,273.05,8800.0,272.74,273.19,272.63,273.05,8800.0
2018-10-22 11:50:00,273.17,273.3,272.29,273.3,7700.0,273.17,273.3,272.29,273.3,7700.0
2018-10-22 12:00:00,273.18,273.27,272.39,272.77,23851.0,273.18,273.27,272.39,272.77,23851.0
2018-10-22 12:10:00,272.69,273.36,272.62,272.8,37385.0,272.69,273.36,272.62,272.8,37385.0
2018-10-22 12:20:00,272.86,272.94,272.06,272.51,6150.0,272.86,272.94,272.06,272.51,6150.0
2018-10-22 12:30:00,272.51,272.51,272.04,272.45,5400.0,272.51,272.51,272.04,272.45,5400.0
2018-10-22 12:40:00,272.51,272.68,272.17,272.66,5450.0,272.51,272.68,272.17,272.66,5450.0
2018-10-22 12:50:00,272.58,272.93,272.18,272.57,6500.0,272.58,272.93,272.18,272.57,6500.0
2018-10-22 13:00:00,272.58,272.89,272.37,272.39,12395.0,272.58,272.89,272.37,272.39,12395.0
2018-10-22 13:10:00,272.55,272.93,272.4,272.77,5205.0,272.55,272.93,272.4,272.77,5205.0
2018-10-22 13:20:00,272.66,272.82,272.41,272.58,4273.0,272.66,272.82,272.41,272.58,4273.0
2018-10-22 13:30:00,272.45,272.92,272.35,272.53,6616.0,272.45,272.92,272.35,272.53,6616.0
2018-10-22 13:40:00,272.4,272.87,272.4,272.49,2800.0,272.4,272.87,272.4,272.49,2800.0
2018-10-22 13:50:00,272.49,272.64,272.12,272.15,3200.0,272.49,272.64,272.12,272.15,3200.0
2018-10-22 14:00:00,272.01,272.16,271.68,272.05,6085.0,272.01,272.16,271.68,272.05,6085.0
2018-10-22 14:10:00,272.09,272.21,271.84,272.05,4400.0,272.09,272.21,271.84,272.05,4400.0
2018-10-22 14:20:00,272.01,272.25,271.96,271.96,3400.0,272.01,272.25,271.96,271.96,3400.0
2018-10-22 14:30:00,272.19,272.31,272.11,272.29,2600.0,272.19,272.31,272.11,272.29,2600.0
2018-10-22 14:40:00,272.26,273.42,272.22,273.42,3420.0,272.26,273.42,272.22,273.42,3420.0
2018-10-22 14:50:00,273.42,273.98,273.28,273.88,5696.0,273.42,273.98,273.28,273.88,5696.0
2018-10-22 15:00:00,274.13,274.69,273.96,274.09,4300.0,274.13,274.69,273.96,274.09,4300.0
2018-10-22 15:10:00,274.32,274.79,274.23,274.61,5300.0,274.32,274.79,274.23,274.61,5300.0
2018-10-22 15:20:00,274.7,274.74,274.39,274.53,6330.0,274.7,274.74,274.39,274.53,6330.0
2018-10-22 15:30:00,274.66,275.15,274.49,274.89,15518.0,274.66,275.15,274.49,274.89,15518.0
2018-10-22 15:40:00,274.83,274.91,274.56,274.8,25231.0,274.83,274.91,274.56,274.8,25231.0
2018-10-22 15:50:00,274.79,274.85,274.06,274.62,129518.0,274.79,274.85,274.06,274.62,129518.0
2018-10-23 09:30:00,270.5,271.56,268.81,269.69,46848.0,270.5,271.56,268.81,269.69,46848.0
2018-10-23 09:40:00,269.69,269.72,267.74,269.36,25920.0,269.69,269.72,267.74,269.36,25920.0
2018-10-23 09:50:00,269.21,269.75,268.9,269.01,11233.0,269.21,269.75,268.9,269.01,11233.0
2018-10-23 10:00:00,268.9,269.06,265.58,265.58,19108.0,268.9,269.06,265.58,265.58,19108.0
2018-10-23 10:10:00,265.62,265.75,264.65,264.82,19330.0,265.62,265.75,264.65,264.82,19330.0
2018-10-23 10:20:00,265.0,265.41,263.03,263.7,25210.0,265.0,265.41,263.03,263.7,25210.0
2018-10-23 10:30:00,263.89,264.44,263.0,264.43,14551.0,263.89,264.44,263.0,264.43,14551.0
2018-10-23 10:40:00,264.44,265.41,263.68,265.29,8579.0,264.44,265.41,263.68,265.29,8579.0
2018-10-23 10:50:00,265.13,265.65,264.96,265.44,11715.0,265.13,265.65,264.96,265.44,11715.0
2018-10-23 11:00:00,265.28,265.88,265.0,265.88,7183.0,265.28,265.88,265.0,265.88,7183.0
2018-10-23 11:10:00,266.36,266.5,266.0,266.38,6000.0,266.36,266.5,266.0,266.38,6000.0
2018-10-23 11:20:00,266.72,267.68,266.58,267.62,10523.0,266.72,267.68,266.58,267.62,10523.0
2018-10-23 11:30:00,267.65,267.67,266.94,267.06,9153.0,267.65,267.67,266.94,267.06,9153.0
2018-10-23 11:40:00,267.0,267.04,266.08,266.08,10579.0,267.0,267.04,266.08,266.08,10579.0
2018-10-23 11:50:00,266.1,266.1,265.45,265.54,3665.0,266.1,266.1,265.45,265.54,3665.0
2018-10-23 12:00:00,265.35,266.57,265.24,266.56,8500.0,265.35,266.57,265.24,266.56,8500.0
2018-10-23 12:10:00,266.62,267.01,266.16,266.17,6043.0,266.62,267.01,266.16,266.17,6043.0
2018-10-23 12:20:00,266.42,267.47,266.42,267.47,4532.0,266.42,267.47,266.42,267.47,4532.0
2018-10-23 12:30:00,267.43,268.47,267.34,267.8,5233.0,267.43,268.47,267.34,267.8,5233.0
2018-10-23 12:40:00,267.99,268.0,267.31,267.31,5386.0,267.99,268.0,267.31,267.31,5386.0
2018-10-23 12:50:00,267.31,267.46,266.96,267.36,7277.0,267.31,267.46,266.96,267.36,7277.0
2018-10-23 13:00:00,267.37,269.05,267.37,269.05,5600.0,267.37,269.05,267.37,269.05,5600.0
2018-10-23 13:10:00,269.06,269.13,268.74,269.13,3925.0,269.06,269.13,268.74,269.13,3925.0
2018-10-23 13:20:00,268.97,270.26,268.97,269.74,9463.0,268.97,270.26,268.97,269.74,9463.0
2018-10-23 13:30:00,269.86,270.33,269.48,269.54,4495.0,269.86,270.33,269.48,269.54,4495.0
2018-10-23 13:40:00,269.79,269.82,268.6,269.16,6000.0,269.79,269.82,268.6,269.16,6000.0
2018-10-23 13:50:00,269.27,269.47,268.49,268.49,6480.0,269.27,269.47,268.49,268.49,6480.0
2018-10-23 14:00:00,268.41,269.61,268.41,269.48,4950.0,268.41,269.61,268.41,269.48,4950.0
2018-10-23 14:10:00,269.68,270.7,269.4,270.7,5780.0,269.68,270.7,269.4,270.7,5780.0
2018-10-23 14:20:00,270.84,271.0,270.31,270.47,9310.0,270.84,271.0,270.31,270.47,9310.0
2018-10-23 14:30:00,270.42,270.79,270.17,270.55,8400.0,270.42,270.79,270.17,270.55,8400.0
2018-10-23 14:40:00,270.36,270.77,270.29,270.6,8216.0,270.36,270.77,270.29,270.6,8216.0
2018-10-23 14:50:00,270.56,271.0,270.22,270.75,10466.0,270.56,271.0,270.22,270.75,10466.0
2018-10-23 15:00:00,270.57,271.34,270.52,270.93,5152.0,270.57,271.34,270.52,270.93,5152.0
2018-10-23 15:10:00,270.94,271.78,270.82,271.32,6682.0,270.94,271.78,270.82,271.32,6682.0
2018-10-23 15:20:00,271.38,272.29,271.38,271.56,13518.0,271.38,272.29,271.38,271.56,13518.0
2018-10-23 15:30:00,271.55,271.62,271.25,271.45,6650.0,271.55,271.62,271.25,271.45,6650.0
2018-10-23 15:40:00,271.45,272.41,271.45,272.25,26282.0,271.45,272.41,271.45,272.25,26282.0
2018-10-23 15:50:00,272.01,272.42,271.84,272.04,73975.0,272.01,272.42,271.84,272.04,73975.0
2018-10-24 09:30:00,271.72,272.0,269.62,271.15,10777.0,271.72,272.0,269.62,271.15,10777.0
2018-10-24 09:40:00,270.77,273.0,270.29,272.21,10076.0,270.77,273.0,270.29,272.21,10076.0
2018-10-24 09:50:00,272.34,273.82,272.33,273.67,16593.0,272.34,273.82,272.33,273.67,16593.0
2018-10-24 10:00:00,273.7,273.93,272.62,273.27,16843.0,273.7,273.93,272.62,273.27,16843.0
2018-10-24 10:10:00,273.67,274.19,272.41,273.06,17091.0,273.67,274.19,272.41,273.06,17091.0
2018-10-24 10:20:00,272.62,272.62,271.47,271.48,7453.0,272.62,272.62,271.47,271.48,7453.0
2018-10-24 10:30:00,271.0,272.89,271.0,272.53,17514.0,271.0,272.89,271.0,272.53,17514.0
2018-10-24 10:40:00,272.51,273.52,272.2,273.51,10591.0,272.51,273.52,272.2,273.51,10591.0
2018-10-24 10:50:00,273.57,274.19,273.57,273.92,3885.0,273.57,274.19,273.57,273.92,3885.0
2018-10-24 11:00:00,273.8,274.13,271.97,272.0,13621.0,273.8,274.13,271.97,272.0,13621.0
2018-10-24 11:10:00,271.9,273.06,271.89,272.93,5300.0,271.9,273.06,271.89,272.93,5300.0
2018-10-24 11:20:00,272.93,273.74,272.8,273.16,4600.0,272.93,273.74,272.8,273.16,4600.0
2018-10-24 11:30:00,272.91,273.5,272.57,273.37,4439.0,272.91,273.5,272.57,273.37,4439.0
2018-10-24 11:40:00,273.32,273.83,273.03,273.81,9500.0,273.32,273.83,273.03,273.81,9500.0
2018-10-24 11:50:00,273.76,274.75,273.12,274.58,7832.0,273.76,274.75,273.12,274.58,7832.0
2018-10-24 12:00:00,274.72,274.72,274.13,274.25,5344.0,274.72,274.72,274.13,274.25,5344.0
2018-10-24 12:10:00,274.26,275.23,274.23,275.09,21169.0,274.26,275.23,274.23,275.09,21169.0
2018-10-24 12:20:00,274.88,275.25,274.28,275.07,3895.0,274.88,275.25,274.28,275.07,3895.0
2018-10-24 12:30:00,275.06,275.06,273.87,273.87,5349.0,275.06,275.06,273.87,273.87,5349.0
2018-10-24 12:40:00,274.21,274.26,273.23,273.24,7097.0,274.21,274.26,273.23,273.24,7097.0
2018-10-24 12:50:00,273.06,274.01,272.81,273.88,4900.0,273.06,274.01,272.81,273.88,4900.0
2018-10-24 13:00:00,273.73,273.76,272.26,272.26,6027.0,273.73,273.76,272.26,272.26,6027.0
2018-10-24 13:10:00,272.45,272.51,271.71,272.51,8102.0,272.45,272.51,271.71,272.51,8102.0
2018-10-24 13:20:00,272.67,272.86,272.11,272.27,12328.0,272.67,272.86,272.11,272.27,12328.0
2018-10-24 13:30:00,272.28,272.28,270.91,270.92,10894.0,272.28,272.28,270.91,270.92,10894.0
2018-10-24 13:40:00,270.92,271.48,270.91,271.21,9061.0,270.92,271.48,270.91,271.21,9061.0
2018-10-24 13:50:00,271.21,271.31,270.65,270.85,9600.0,271.21,271.31,270.65,270.85,9600.0
2018-10-24 14:00:00,270.59,270.68,269.15,269.15,6337.0,270.59,270.68,269.15,269.15,6337.0
2018-10-24 14:10:00,269.37,270.17,269.31,270.17,17131.0,269.37,270.17,269.31,270.17,17131.0
2018-10-24 14:20:00,270.13,270.88,269.75,270.64,6123.0,270.13,270.88,269.75,270.64,6123.0
2018-10-24 14:30:00,270.87,271.59,270.61,271.3,10855.0,270.87,271.59,270.61,271.3,10855.0
2018-10-24 14:40:00,271.39,271.46,270.09,270.19,10445.0,271.39,271.46,270.09,270.19,10445.0
2018-10-24 14:50:00,270.34,270.55,270.02,270.21,6528.0,270.34,270.55,270.02,270.21,6528.0
2018-10-24 15:00:00,270.18,270.18,268.96,269.66,7712.0,270.18,270.18,268.96,269.66,7712.0
2018-10-24 15:10:00,269.77,270.4,269.4,269.5,8636.0,269.77,270.4,269.4,269.5,8636.0
2018-10-24 15:20:00,269.49,270.25,268.75,268.92,20810.0,269.49,270.25,268.75,268.92,20810.0
2018-10-24 15:30:00,268.97,269.19,268.41,269.16,32017.0,268.97,269.19,268.41,269.16,32017.0
2018-10-24 15:40:00,268.96,269.4,268.35,268.46,36493.0,268.96,269.4,268.35,268.46,36493.0
2018-10-24 15:50:00,268.42,268.42,266.78,267.09,84346.0,268.42,268.42,266.78,267.09,84346.0
2018-10-25 09:30:00,267.73,268.5,266.34,267.47,29859.0,267.73,268.5,266.34,267.47,29859.0
2018-10-25 09:40:00,266.81,268.88,266.81,268.88,13979.0,266.81,268.88,266.81,268.88,13979.0
2018-10-25 09:50:00,268.63,269.85,268.63,269.83,7100.0,268.63,269.85,268.63,269.83,7100.0
2018-10-25 10:00:00,269.87,272.12,269.53,272.0,12750.0,269.87,272.12,269.53,272.0,12750.0
2018-10-25 10:10:00,271.76,272.03,271.26,271.46,11412.0,271.76,272.03,271.26,271.46,11412.0
2018-10-25 10:20:00,271.5,271.96,271.31,271.86,5031.0,271.5,271.96,271.31,271.86,5031.0
2018-10-25 10:30:00,271.86,272.25,270.51,271.12,10717.0,271.86,272.25,270.51,271.12,10717.0
2018-10-25 10:40:00,270.99,271.75,270.75,271.06,9557.0,270.99,271.75,270.75,271.06,9557.0
2018-10-25 10:50:00,271.08,271.69,270.02,270.42,9868.0,271.08,271.69,270.02,270.42,9868.0
2018-10-25 11:00:00,270.48,271.28,270.33,270.81,8290.0,270.48,271.28,270.33,270.81,8290.0
2018-10-25 11:10:00,271.03,271.47,270.64,271.3,4400.0,271.03,271.47,270.64,271.3,4400.0
2018-10-25 11:20:00,271.53,272.61,271.49,272.22,10827.0,271.53,272.61,271.49,272.22,10827.0
2018-10-25 11:30:00,272.33,272.33,271.62,271.67,11105.0,272.33,272.33,271.62,271.67,11105.0
2018-10-25 11:40:00,271.8,271.8,271.1,271.24,10591.0,271.8,271.8,271.1,271.24,10591.0
2018-10-25 11:50:00,271.37,271.55,270.2,270.35,17624.0,271.37,271.55,270.2,270.35,17624.0
2018-10-25 12:00:00,270.41,270.87,270.41,270.74,3544.0,270.41,270.87,270.41,270.74,3544.0
2018-10-25 12:10:00,270.81,270.96,270.0,270.19,6332.0,270.81,270.96,270.0,270.19,6332.0
2018-10-25 12:20:00,270.31,270.74,270.12,270.4,4343.0,270.31,270.74,270.12,270.4,4343.0
2018-10-25 12:30:00,270.22,270.73,270.02,270.4,3400.0,270.22,270.73,270.02,270.4,3400.0
2018-10-25 12:40:00,270.55,270.59,270.14,270.36,2000.0,270.55,270.59,270.14,270.36,2000.0
2018-10-25 12:50:00,270.31,270.48,269.76,269.76,7526.0,270.31,270.48,269.76,269.76,7526.0
2018-10-25 13:00:00,269.82,270.47,269.72,269.79,6415.0,269.82,270.47,269.72,269.79,6415.0
2018-10-25 13:10:00,269.79,270.27,269.79,270.27,1700.0,269.79,270.27,269.79,270.27,1700.0
2018-10-25 13:20:00,270.27,270.82,270.27,270.79,5465.0,270.27,270.82,270.27,270.79,5465.0
2018-10-25 13:30:00,270.68,271.0,270.14,270.85,5350.0,270.68,271.0,270.14,270.85,5350.0
2018-10-25 13:40:00,270.88,271.05,270.64,271.01,2210.0,270.88,271.05,270.64,271.01,2210.0
2018-10-25 13:50:00,270.91,271.06,270.73,270.9,4000.0,270.91,271.06,270.73,270.9,4000.0
2018-10-25 14:00:00,271.17,271.17,270.59,270.81,4200.0,271.17,271.17,270.59,270.81,4200.0
2018-10-25 14:10:00,270.74,270.84,270.44,270.75,5772.0,270.74,270.84,270.44,270.75,5772.0
2018-10-25 14:20:00,270.75,270.81,270.39,270.75,4812.0,270.75,270.81,270.39,270.75,4812.0
2018-10-25 14:30:00,270.6,271.74,270.52,271.74,5219.0,270.6,271.74,270.52,271.74,5219.0
2018-10-25 14:40:00,271.45,272.39,271.34,271.85,6900.0,271.45,272.39,271.34,271.85,6900.0
2018-10-25 14:50:00,271.97,271.97,271.52,271.53,3100.0,271.97,271.97,271.52,271.53,3100.0
2018-10-25 15:00:00,271.76,272.14,271.5,271.99,8419.0,271.76,272.14,271.5,271.99,8419.0
2018-10-25 15:10:00,271.86,272.09,271.74,271.94,12218.0,271.86,272.09,271.74,271.94,12218.0
2018-10-25 15:20:00,271.9,272.76,271.68,272.72,16994.0,271.9,272.76,271.68,272.72,16994.0
2018-10-25 15:30:00,272.88,273.17,272.53,273.12,31054.0,272.88,273.17,272.53,273.12,31054.0
2018-10-25 15:40:00,273.25,273.61,272.85,273.17,34528.0,273.25,273.61,272.85,273.17,34528.0
2018-10-25 15:50:00,273.01,273.09,271.91,272.24,49713.0,273.01,273.09,271.91,272.24,49713.0
2018-10-26 09:30:00,268.02,270.19,266.0,269.88,18077.0,268.02,270.19,266.0,269.88,18077.0
2018-10-26 09:40:00,269.6,270.1,268.22,269.86,10969.0,269.6,270.1,268.22,269.86,10969.0
2018-10-26 09:50:00,269.75,271.35,269.54,270.2,17497.0,269.75,271.35,269.54,270.2,17497.0
2018-10-26 10:00:00,270.48,270.49,268.51,269.12,10835.0,270.48,270.49,268.51,269.12,10835.0
2018-10-26 10:10:00,269.85,271.13,269.77,270.23,13986.0,269.85,271.13,269.77,270.23,13986.0
2018-10-26 10:20:00,269.97,270.9,269.96,270.53,6472.0,269.97,270.9,269.96,270.53,6472.0
2018-10-26 10:30:00,270.37,270.62,269.74,270.19,11794.0,270.37,270.62,269.74,270.19,11794.0
2018-10-26 10:40:00,270.15,270.42,268.86,269.2,13581.0,270.15,270.42,268.86,269.2,13581.0
2018-10-26 10:50:00,269.1,269.83,268.27,268.27,11062.0,269.1,269.83,268.27,268.27,11062.0
2018-10-26 11:00:00,268.19,270.25,268.08,268.99,11924.0,268.19,270.25,268.08,268.99,11924.0
2018-10-26 11:10:00,269.15,269.63,268.84,269.37,8206.0,269.15,269.63,268.84,269.37,8206.0
2018-10-26 11:20:00,269.31,270.55,269.25,270.44,7749.0,269.31,270.55,269.25,270.44,7749.0
2018-10-26 11:30:00,270.52,272.41,270.52,271.92,11849.0,270.52,272.41,270.52,271.92,11849.0
2018-10-26 11:40:00,271.87,272.58,270.69,271.02,8967.0,271.87,272.58,270.69,271.02,8967.0
2018-10-26 11:50:00,271.1,271.67,270.8,271.13,12413.0,271.1,271.67,270.8,271.13,12413.0
2018-10-26 12:00:00,271.26,272.47,271.04,272.04,19880.0,271.26,272.47,271.04,272.04,19880.0
2018-10-26 12:10:00,271.39,273.39,271.29,273.09,18905.0,271.39,273.39,271.29,273.09,18905.0
2018-10-26 12:20:00,273.13,273.89,272.96,273.29,30597.0,273.13,273.89,272.96,273.29,30597.0
2018-10-26 12:30:00,273.06,273.64,272.75,273.13,11832.0,273.06,273.64,272.75,273.13,11832.0
2018-10-26 12:40:00,273.23,274.61,272.38,274.61,21513.0,273.23,274.61,272.38,274.61,21513.0
2018-10-26 12:50:00,274.65,274.82,274.13,274.3,11867.0,274.65,274.82,274.13,274.3,11867.0
2018-10-26 13:00:00,274.39,275.59,274.38,275.14,9297.0,274.39,275.59,274.38,275.14,9297.0
2018-10-26 13:10:00,274.99,275.56,274.72,275.34,16413.0,274.99,275.56,274.72,275.34,16413.0
2018-10-26 13:20:00,275.5,276.07,275.0,275.0,16345.0,275.5,276.07,275.0,275.0,16345.0
2018-10-26 13:30:00,275.01,275.01,273.51,273.51,5533.0,275.01,275.01,273.51,273.51,5533.0
2018-10-26 13:40:00,273.7,274.5,273.61,274.47,6500.0,273.7,274.5,273.61,274.47,6500.0
2018-10-26 13:50:00,274.4,275.34,274.4,275.22,5700.0,274.4,275.34,274.4,275.22,5700.0
2018-10-26 14:00:00,275.09,275.36,273.92,273.92,14513.0,275.09,275.36,273.92,273.92,14513.0
2018-10-26 14:10:00,274.34,274.41,273.46,273.83,7291.0,274.34,274.41,273.46,273.83,7291.0
2018-10-26 14:20:00,273.89,274.91,273.5,274.18,13645.0,273.89,274.91,273.5,274.18,13645.0
2018-10-26 14:30:00,274.01,275.29,274.01,275.16,5000.0,274.01,275.29,274.01,275.16,5000.0
2018-10-26 14:40:00,274.94,275.33,274.18,274.22,8136.0,274.94,275.33,274.18,274.22,8136.0
2018-10-26 14:50:00,274.53,274.53,273.64,273.64,6000.0,274.53,274.53,273.64,273.64,6000.0
2018-10-26 15:00:00,273.5,273.5,272.74,273.14,9620.0,273.5,273.5,272.74,273.14,9620.0
2018-10-26 15:10:00,273.44,273.94,272.44,273.94,9487.0,273.44,273.94,272.44,273.94,9487.0
2018-10-26 15:20:00,273.82,274.92,273.75,274.33,15373.0,273.82,274.92,273.75,274.33,15373.0
2018-10-26 15:30:00,274.24,274.85,273.34,274.33,15093.0,274.24,274.85,273.34,274.33,15093.0
2018-10-26 15:40:00,274.2,275.0,273.13,274.74,32414.0,274.2,275.0,273.13,274.74,32414.0
2018-10-26 15:50:00,274.86,275.72,274.19,274.91,45754.0,274.86,275.72,274.19,274.91,45754.0
2018-10-29 09:30:00,278.43,280.12,277.04,277.64,17098.0,278.43,280.12,277.04,277.64,17098.0
2018-10-29 09:40:00,277.3,279.49,276.32,278.95,14313.0,277.3,279.49,276.32,278.95,14313.0
2018-10-29 09:50:00,278.95,282.16,278.95,282.16,24403.0,278.95,282.16,278.95,282.16,24403.0
2018-10-29 10:00:00,282.26,284.09,282.26,284.09,19553.0,282.26,284.09,282.26,284.09,19553.0
2018-10-29 10:10:00,284.11,285.19,283.47,283.85,40216.0,284.11,285.19,283.47,283.85,40216.0
2018-10-29 10:20:00,283.68,284.4,283.65,284.13,12977.0,283.68,284.4,283.65,284.13,12977.0
2018-10-29 10:30:00,284.05,284.63,283.17,283.4,15033.0,284.05,284.63,283.17,283.4,15033.0
2018-10-29 10:40:00,283.52,284.27,282.94,283.36,21840.0,283.52,284.27,282.94,283.36,21840.0
2018-10-29 10:50:00,283.4,284.03,282.62,282.62,10119.0,283.4,284.03,282.62,282.62,10119.0
2018-10-29 11:00:00,282.75,283.24,282.57,282.57,9214.0,282.75,283.24,282.57,282.57,9214.0
2018-10-29 11:10:00,282.56,283.5,282.25,282.72,20109.0,282.56,283.5,282.25,282.72,20109.0
2018-10-29 11:20:00,282.86,283.06,281.04,282.53,19805.0,282.86,283.06,281.04,282.53,19805.0
2018-10-29 11:30:00,282.51,283.23,282.4,283.17,11200.0,282.51,283.23,282.4,283.17,11200.0
2018-10-29 11:40:00,283.0,284.32,283.0,284.28,11700.0,283.0,284.32,283.0,284.28,11700.0
2018-10-29 11:50:00,284.25,284.35,283.16,283.16,16199.0,284.25,284.35,283.16,283.16,16199.0
2018-10-29 12:00:00,283.03,283.2,281.88,282.03,14548.0,283.03,283.2,281.88,282.03,14548.0
2018-10-29 12:10:00,282.16,283.1,281.87,282.7,8496.0,282.16,283.1,281.87,282.7,8496.0
2018-10-29 12:20:00,282.58,283.1,282.06,283.1,9803.0,282.58,283.1,282.06,283.1,9803.0
2018-10-29 12:30:00,282.95,283.92,282.69,283.81,7933.0,282.95,283.92,282.69,283.81,7933.0
2018-10-29 12:40:00,283.6,284.64,283.5,284.37,7755.0,283.6,284.64,283.5,284.37,7755.0
2018-10-29 12:50:00,284.37,284.48,283.73,284.18,7200.0,284.37,284.48,283.73,284.18,7200.0
2018-10-29 13:00:00,284.15,285.13,284.15,285.13,12890.0,284.15,285.13,284.15,285.13,12890.0
2018-10-29 13:10:00,285.16,285.43,284.33,284.99,8957.0,285.16,285.43,284.33,284.99,8957.0
2018-10-29 13:20:00,285.13,285.35,284.18,284.22,8456.0,285.13,285.35,284.18,284.22,8456.0
2018-10-29 13:30:00,284.19,284.89,283.75,284.65,16993.0,284.19,284.89,283.75,284.65,16993.0
2018-10-29 13:40:00,284.53,284.73,283.86,284.06,10625.0,284.53,284.73,283.86,284.06,10625.0
2018-10-29 13:50:00,284.06,284.6,283.62,283.88,6769.0,284.06,284.6,283.62,283.88,6769.0
2018-10-29 14:00:00,283.76,283.77,283.01,283.38,9271.0,283.76,283.77,283.01,283.38,9271.0
2018-10-29 14:10:00,283.0,283.02,281.59,282.12,12679.0,283.0,283.02,281.59,282.12,12679.0
2018-10-29 14:20:00,282.24,282.24,280.88,280.97,15153.0,282.24,282.24,280.88,280.97,15153.0
2018-10-29 14:30:00,280.65,280.94,280.0,280.6,13955.0,280.65,280.94,280.0,280.6,13955.0
2018-10-29 14:40:00,280.5,280.84,280.0,280.23,13921.0,280.5,280.84,280.0,280.23,13921.0
2018-10-29 14:50:00,280.13,280.35,279.0,279.37,23711.0,280.13,280.35,279.0,279.37,23711.0
2018-10-29 15:00:00,279.48,279.48,278.77,279.01,17590.0,279.48,279.48,278.77,279.01,17590.0
2018-10-29 15:10:00,279.11,279.18,277.5,278.05,24477.0,279.11,279.18,277.5,278.05,24477.0
2018-10-29 15:20:00,278.05,278.37,277.18,277.83,19314.0,278.05,278.37,277.18,277.83,19314.0
2018-10-29 15:30:00,277.86,277.86,276.34,276.45,18482.0,277.86,277.86,276.34,276.45,18482.0
2018-10-29 15:40:00,276.44,277.3,275.4,276.67,54637.0,276.44,277.3,275.4,276.67,54637.0
2018-10-29 15:50:00,276.59,278.51,276.45,278.49,103311.0,276.59,278.51,276.45,278.49,103311.0
2018-10-30 09:30:00,278.6,279.54,275.55,275.78,32826.0,278.6,279.54,275.55,275.78,32826.0
2018-10-30 09:40:00,275.68,276.19,272.0,272.26,22764.0,275.68,276.19,272.0,272.26,22764.0
2018-10-30 09:50:00,272.26,274.7,271.17,274.35,31938.0,272.26,274.7,271.17,274.35,31938.0
2018-10-30 10:00:00,274.25,274.35,271.45,271.45,29606.0,274.25,274.35,271.45,271.45,29606.0
2018-10-30 10:10:00,271.84,272.14,269.12,270.55,23003.0,271.84,272.14,269.12,270.55,23003.0
2018-10-30 10:20:00,270.54,270.71,268.94,269.48,28982.0,270.54,270.71,268.94,269.48,28982.0
2018-10-30 10:30:00,269.57,269.84,268.3,268.39,17277.0,269.57,269.84,268.3,268.39,17277.0
2018-10-30 10:40:00,268.31,268.37,265.77,265.77,41602.0,268.31,268.37,265.77,265.77,41602.0
2018-10-30 10:50:00,265.72,266.37,263.94,264.62,42795.0,265.72,266.37,263.94,264.62,42795.0
2018-10-30 11:00:00,264.8,266.61,264.26,266.55,32144.0,264.8,266.61,264.26,266.55,32144.0
2018-10-30 11:10:00,266.41,267.29,265.84,267.01,33775.0,266.41,267.29,265.84,267.01,33775.0
2018-10-30 11:20:00,266.84,267.7,266.3,266.9,19024.0,266.84,267.7,266.3,266.9,19024.0
2018-10-30 11:30:00,266.61,269.01,266.31,268.64,31007.0,266.61,269.01,266.31,268.64,31007.0
2018-10-30 11:40:00,268.62,269.31,268.02,269.05,23701.0,268.62,269.31,268.02,269.05,23701.0
2018-10-30 11:50:00,269.13,269.89,268.09,268.09,31744.0,269.13,269.89,268.09,268.09,31744.0
2018-10-30 12:00:00,268.4,269.83,267.91,269.43,14754.0,268.4,269.83,267.91,269.43,14754.0
2018-10-30 12:10:00,269.44,270.46,268.48,268.79,14431.0,269.44,270.46,268.48,268.79,14431.0
2018-10-30 12:20:00,268.69,269.17,268.45,269.13,9459.0,268.69,269.17,268.45,269.13,9459.0
2018-10-30 12:30:00,269.0,269.14,267.94,269.05,15778.0,269.0,269.14,267.94,269.05,15778.0
2018-10-30 12:40:00,268.93,269.18,268.59,268.93,8039.0,268.93,269.18,268.59,268.93,8039.0
2018-10-30 12:50:00,268.94,268.94,267.07,267.15,22110.0,268.94,268.94,267.07,267.15,22110.0
2018-10-30 13:00:00,267.07,267.33,266.55,266.94,7371.0,267.07,267.33,266.55,266.94,7371.0
2018-10-30 13:10:00,266.65,266.91,265.9,266.27,14054.0,266.65,266.91,265.9,266.27,14054.0
2018-10-30 13:20:00,266.39,266.84,265.55,265.55,7976.0,266.39,266.84,265.55,265.55,7976.0
2018-10-30 13:30:00,265.49,265.9,264.9,265.79,22965.0,265.49,265.9,264.9,265.79,22965.0
2018-10-30 13:40:00,265.99,268.22,265.99,268.21,16507.0,265.99,268.22,265.99,268.21,16507.0
2018-10-30 13:50:00,268.14,268.81,267.42,268.81,9571.0,268.14,268.81,267.42,268.81,9571.0
2018-10-30 14:00:00,268.68,268.94,266.35,266.35,15469.0,268.68,268.94,266.35,266.35,15469.0
2018-10-30 14:10:00,266.56,266.98,266.34,266.54,7035.0,266.56,266.98,266.34,266.54,7035.0
2018-10-30 14:20:00,266.69,267.28,266.23,266.93,25180.0,266.69,267.28,266.23,266.93,25180.0
2018-10-30 14:30:00,267.0,268.11,266.51,268.0,22598.0,267.0,268.11,266.51,268.0,22598.0
2018-10-30 14:40:00,268.08,268.91,267.91,268.27,53787.0,268.08,268.91,267.91,268.27,53787.0
2018-10-30 14:50:00,268.43,270.15,268.43,270.0,32617.0,268.43,270.15,268.43,270.0,32617.0
2018-10-30 15:00:00,269.89,269.89,268.21,268.75,22199.0,269.89,269.89,268.21,268.75,22199.0
2018-10-30 15:10:00,268.75,269.01,267.59,268.19,47693.0,268.75,269.01,267.59,268.19,47693.0
2018-10-30 15:20:00,268.11,268.57,267.65,268.23,19441.0,268.11,268.57,267.65,268.23,19441.0
2018-10-30 15:30:00,268.32,268.64,267.28,267.36,25533.0,268.32,268.64,267.28,267.36,25533.0
2018-10-30 15:40:00,267.41,267.71,266.78,266.94,45206.0,267.41,267.71,266.78,266.94,45206.0
2018-10-30 15:50:00,267.01,267.48,266.65,266.92,110051.0,267.01,267.48,266.65,266.92,110051.0
2018-10-31 09:30:00,271.42,274.65,271.42,272.83,25518.0,271.42,274.65,271.42,272.83,25518.0
2018-10-31 09:40:00,272.62,273.0,271.41,271.62,14755.0,272.62,273.0,271.41,271.62,14755.0
2018-10-31 09:50:00,271.7,274.64,271.7,274.43,15823.0,271.7,274.64,271.7,274.43,15823.0
2018-10-31 10:00:00,274.64,275.77,274.34,274.8,23801.0,274.64,275.77,274.34,274.8,23801.0
2018-10-31 10:10:00,274.97,277.23,274.95,276.63,16687.0,274.97,277.23,274.95,276.63,16687.0
2018-10-31 10:20:00,276.36,276.95,275.93,276.03,13676.0,276.36,276.95,275.93,276.03,13676.0
2018-10-31 10:30:00,276.15,276.86,276.15,276.41,10168.0,276.15,276.86,276.15,276.41,10168.0
2018-10-31 10:40:00,276.26,276.56,275.09,275.19,8400.0,276.26,276.56,275.09,275.19,8400.0
2018-10-31 10:50:00,275.21,275.54,274.43,275.27,10999.0,275.21,275.54,274.43,275.27,10999.0
2018-10-31 11:00:00,275.5,275.67,274.29,274.4,5347.0,275.5,275.67,274.29,274.4,5347.0
2018-10-31 11:10:00,274.56,274.97,274.44,274.45,7319.0,274.56,274.97,274.44,274.45,7319.0
2018-10-31 11:20:00,274.58,275.0,274.24,274.71,7485.0,274.58,275.0,274.24,274.71,7485.0
2018-10-31 11:30:00,274.27,275.95,274.27,275.95,10703.0,274.27,275.95,274.27,275.95,10703.0
2018-10-31 11:40:00,276.0,276.0,274.72,274.88,7356.0,276.0,276.0,274.72,274.88,7356.0
2018-10-31 11:50:00,275.04,275.83,274.36,274.49,25990.0,275.04,275.83,274.36,274.49,25990.0
2018-10-31 12:00:00,274.25,274.31,272.81,272.82,9252.0,274.25,274.31,272.81,272.82,9252.0
2018-10-31 12:10:00,272.82,273.7,272.71,273.7,19185.0,272.82,273.7,272.71,273.7,19185.0
2018-10-31 12:20:00,273.55,274.91,273.55,274.36,14112.0,273.55,274.91,273.55,274.36,14112.0
2018-10-31 12:30:00,274.29,274.95,273.65,274.95,6615.0,274.29,274.95,273.65,274.95,6615.0
2018-10-31 12:40:00,274.87,275.47,274.51,275.02,9250.0,274.87,275.47,274.51,275.02,9250.0
2018-10-31 12:50:00,274.9,275.44,274.68,275.33,4400.0,274.9,275.44,274.68,275.33,4400.0
2018-10-31 13:00:00,275.39,275.77,275.34,275.48,6898.0,275.39,275.77,275.34,275.48,6898.0
2018-10-31 13:10:00,275.56,276.11,275.48,276.07,4800.0,275.56,276.11,275.48,276.07,4800.0
2018-10-31 13:20:00,276.02,276.07,275.04,275.4,5401.0,276.02,276.07,275.04,275.4,5401.0
2018-10-31 13:30:00,275.24,275.56,274.98,275.22,5645.0,275.24,275.56,274.98,275.22,5645.0
2018-10-31 13:40:00,275.22,276.05,275.21,275.82,10634.0,275.22,276.05,275.21,275.82,10634.0
2018-10-31 13:50:00,275.8,276.31,275.77,276.26,8341.0,275.8,276.31,275.77,276.26,8341.0
2018-10-31 14:00:00,276.29,277.31,276.14,277.31,19147.0,276.29,277.31,276.14,277.31,19147.0
2018-10-31 14:10:00,277.31,277.65,276.98,277.38,6050.0,277.31,277.65,276.98,277.38,6050.0
2018-10-31 14:20:00,277.32,277.48,276.99,277.38,8358.0,277.32,277.48,276.99,277.38,8358.0
2018-10-31 14:30:00,277.3,277.49,277.08,277.2,6608.0,277.3,277.49,277.08,277.2,6608.0
2018-10-31 14:40:00,277.15,277.52,276.74,276.74,8990.0,277.15,277.52,276.74,276.74,8990.0
2018-10-31 14:50:00,276.74,276.79,276.11,276.33,21349.0,276.74,276.79,276.11,276.33,21349.0
2018-10-31 15:00:00,276.28,276.65,276.1,276.2,13155.0,276.28,276.65,276.1,276.2,13155.0
2018-10-31 15:10:00,276.16,276.61,276.12,276.44,15234.0,276.16,276.61,276.12,276.44,15234.0
2018-10-31 15:20:00,276.55,276.56,276.04,276.29,14814.0,276.55,276.56,276.04,276.29,14814.0
2018-10-31 15:30:00,276.35,276.5,275.72,275.73,28596.0,276.35,276.5,275.72,275.73,28596.0
2018-10-31 15:40:00,275.87,276.11,274.76,274.88,32671.0,275.87,276.11,274.76,274.88,32671.0
2018-10-31 15:50:00,274.91,275.11,274.29,274.53,57096.0,274.91,275.11,274.29,274.53,57096.0
2018-11-01 09:30:00,275.9,277.37,275.43,277.32,23323.0,275.9,277.37,275.43,277.32,23323.0
2018-11-01 09:40:00,277.25,277.73,275.52,276.46,24467.0,277.25,277.73,275.52,276.46,24467.0
2018-11-01 09:50:00,276.52,277.54,276.21,276.22,5964.0,276.52,277.54,276.21,276.22,5964.0
2018-11-01 10:00:00,276.12,276.2,274.65,275.57,14584.0,276.12,276.2,274.65,275.57,14584.0
2018-11-01 10:10:00,275.71,276.91,275.67,275.82,8528.0,275.71,276.91,275.67,275.82,8528.0
2018-11-01 10:20:00,276.07,276.51,275.3,276.51,7301.0,276.07,276.51,275.3,276.51,7301.0
2018-11-01 10:30:00,276.67,277.5,276.19,276.73,20782.0,276.67,277.5,276.19,276.73,20782.0
2018-11-01 10:40:00,276.72,276.97,276.17,276.23,9600.0,276.72,276.97,276.17,276.23,9600.0
2018-11-01 10:50:00,276.26,276.71,276.12,276.38,8037.0,276.26,276.71,276.12,276.38,8037.0
2018-11-01 11:00:00,276.4,276.7,274.88,274.91,14727.0,276.4,276.7,274.88,274.91,14727.0
2018-11-01 11:10:00,274.81,274.98,274.33,274.42,14344.0,274.81,274.98,274.33,274.42,14344.0
2018-11-01 11:20:00,274.33,274.33,273.6,274.06,12501.0,274.33,274.33,273.6,274.06,12501.0
2018-11-01 11:30:00,273.77,273.98,272.5,272.94,7112.0,273.77,273.98,272.5,272.94,7112.0
2018-11-01 11:40:00,273.12,273.12,272.35,272.96,10509.0,273.12,273.12,272.35,272.96,10509.0
2018-11-01 11:50:00,272.71,273.29,272.44,273.16,12475.0,272.71,273.29,272.44,273.16,12475.0
2018-11-01 12:00:00,272.98,273.12,272.21,272.95,6037.0,272.98,273.12,272.21,272.95,6037.0
2018-11-01 12:10:00,273.01,273.08,272.35,272.56,8300.0,273.01,273.08,272.35,272.56,8300.0
2018-11-01 12:20:00,272.61,273.26,272.61,273.25,9954.0,272.61,273.26,272.61,273.25,9954.0
2018-11-01 12:30:00,273.16,273.51,273.06,273.51,12232.0,273.16,273.51,273.06,273.51,12232.0
2018-11-01 12:40:00,273.43,274.17,273.42,274.02,13552.0,273.43,274.17,273.42,274.02,13552.0
2018-11-01 12:50:00,274.2,275.54,273.93,275.1,9379.0,274.2,275.54,273.93,275.1,9379.0
2018-11-01 13:00:00,274.93,275.28,274.63,274.63,5591.0,274.93,275.28,274.63,274.63,5591.0
2018-11-01 13:10:00,274.38,275.24,274.37,275.24,18949.0,274.38,275.24,274.37,275.24,18949.0
2018-11-01 13:20:00,275.2,275.28,274.5,274.76,7411.0,275.2,275.28,274.5,274.76,7411.0
2018-11-01 13:30:00,274.71,275.18,274.49,274.73,11719.0,274.71,275.18,274.49,274.73,11719.0
2018-11-01 13:40:00,274.52,274.77,274.11,274.23,6141.0,274.52,274.77,274.11,274.23,6141.0
2018-11-01 13:50:00,274.33,274.42,273.41,273.44,10341.0,274.33,274.42,273.41,273.44,10341.0
2018-11-01 14:00:00,273.59,273.82,273.07,273.07,6903.0,273.59,273.82,273.07,273.07,6903.0
2018-11-01 14:10:00,273.3,274.13,273.27,273.85,14206.0,273.3,274.13,273.27,273.85,14206.0
2018-11-01 14:20:00,273.76,273.82,273.12,273.54,8293.0,273.76,273.82,273.12,273.54,8293.0
2018-11-01 14:30:00,273.62,273.73,272.88,273.22,10300.0,273.62,273.73,272.88,273.22,10300.0
2018-11-01 14:40:00,273.14,273.51,272.99,273.37,6268.0,273.14,273.51,272.99,273.37,6268.0
2018-11-01 14:50:00,273.37,273.49,273.22,273.31,6187.0,273.37,273.49,273.22,273.31,6187.0
2018-11-01 15:00:00,273.21,273.42,272.75,273.18,11050.0,273.21,273.42,272.75,273.18,11050.0
2018-11-01 15:10:00,273.17,273.18,272.42,272.63,8908.0,273.17,273.18,272.42,272.63,8908.0
2018-11-01 15:20:00,272.63,273.2,272.51,272.94,10002.0,272.63,273.2,272.51,272.94,10002.0
2018-11-01 15:30:00,272.82,273.22,272.7,273.22,7782.0,272.82,273.22,272.7,273.22,7782.0
2018-11-01 15:40:00,273.23,273.59,272.98,273.35,13487.0,273.23,273.59,272.98,273.35,13487.0
2018-11-01 15:50:00,273.27,273.33,272.62,272.75,54869.0,273.27,273.33,272.62,272.75,54869.0
2018-11-02 09:30:00,275.36,278.77,275.36,278.74,21089.0,275.36,278.77,275.36,278.74,21089.0
2018-11-02 09:40:00,278.42,278.5,277.26,277.29,13606.0,278.42,278.5,277.26,277.29,13606.0
2018-11-02 09:50:00,277.13,277.15,275.67,276.66,18771.0,277.13,277.15,275.67,276.66,18771.0
2018-11-02 10:00:00,276.75,277.42,276.54,277.35,14954.0,276.75,277.42,276.54,277.35,14954.0
2018-11-02 10:10:00,277.49,277.54,276.37,277.31,9545.0,277.49,277.54,276.37,277.31,9545.0
2018-11-02 10:20:00,276.95,277.14,275.85,275.91,8298.0,276.95,277.14,275.85,275.91,8298.0
2018-11-02 10:30:00,276.15,276.15,275.37,275.6,7229.0,276.15,276.15,275.37,275.6,7229.0
2018-11-02 10:40:00,275.51,277.14,275.21,276.0,12375.0,275.51,277.14,275.21,276.0,12375.0
2018-11-02 10:50:00,275.98,277.87,275.97,277.83,14723.0,275.98,277.87,275.97,277.83,14723.0
2018-11-02 11:00:00,277.59,277.77,276.95,277.6,12539.0,277.59,277.77,276.95,277.6,12539.0
2018-11-02 11:10:00,277.4,277.61,276.96,277.33,9256.0,277.4,277.61,276.96,277.33,9256.0
2018-11-02 11:20:00,277.48,277.63,276.62,277.09,12483.0,277.48,277.63,276.62,277.09,12483.0
2018-11-02 11:30:00,277.22,277.65,277.16,277.23,11329.0,277.22,277.65,277.16,277.23,11329.0
2018-11-02 11:40:00,277.15,277.15,276.5,276.81,10348.0,277.15,277.15,276.5,276.81,10348.0
2018-11-02 11:50:00,276.91,277.5,276.57,277.5,11035.0,276.91,277.5,276.57,277.5,11035.0
2018-11-02 12:00:00,277.47,278.17,277.28,277.5,10514.0,277.47,278.17,277.28,277.5,10514.0
2018-11-02 12:10:00,277.38,277.48,276.88,277.18,11673.0,277.38,277.48,276.88,277.18,11673.0
2018-11-02 12:20:00,277.07,277.44,276.69,277.44,11857.0,277.07,277.44,276.69,277.44,11857.0
2018-11-02 12:30:00,277.49,277.51,276.18,276.21,9368.0,277.49,277.51,276.18,276.21,9368.0
2018-11-02 12:40:00,276.22,276.62,276.12,276.21,10546.0,276.22,276.62,276.12,276.21,10546.0
2018-11-02 12:50:00,276.29,276.38,275.04,275.33,8245.0,276.29,276.38,275.04,275.33,8245.0
2018-11-02 13:00:00,275.31,275.9,275.08,275.86,7100.0,275.31,275.9,275.08,275.86,7100.0
2018-11-02 13:10:00,276.27,276.76,276.27,276.56,4004.0,276.27,276.76,276.27,276.56,4004.0
2018-11-02 13:20:00,276.77,277.32,276.69,277.24,7903.0,276.77,277.32,276.69,277.24,7903.0
2018-11-02 13:30:00,277.21,277.28,276.84,277.02,8048.0,277.21,277.28,276.84,277.02,8048.0
2018-11-02 13:40:00,277.02,277.9,276.91,277.74,24368.0,277.02,277.9,276.91,277.74,24368.0
2018-11-02 13:50:00,277.79,279.21,277.49,279.21,30284.0,277.79,279.21,277.49,279.21,30284.0
2018-11-02 14:00:00,279.15,280.35,278.74,278.98,68803.0,279.15,280.35,278.74,278.98,68803.0
2018-11-02 14:10:00,278.9,279.81,278.71,279.68,8300.0,278.9,279.81,278.71,279.68,8300.0
2018-11-02 14:20:00,279.68,280.21,278.53,279.84,19373.0,279.68,280.21,278.53,279.84,19373.0
2018-11-02 14:30:00,279.81,279.81,278.89,279.13,14483.0,279.81,279.81,278.89,279.13,14483.0
2018-11-02 14:40:00,279.04,279.61,278.99,279.23,19767.0,279.04,279.61,278.99,279.23,19767.0
2018-11-02 14:50:00,279.21,280.2,279.17,279.63,15391.0,279.21,280.2,279.17,279.63,15391.0
2018-11-02 15:00:00,279.72,279.96,278.96,279.9,10509.0,279.72,279.96,278.96,279.9,10509.0
2018-11-02 15:10:00,279.83,280.54,279.73,279.97,13103.0,279.83,280.54,279.73,279.97,13103.0
2018-11-02 15:20:00,280.09,281.21,280.05,281.19,13468.0,280.09,281.21,280.05,281.19,13468.0
2018-11-02 15:30:00,281.07,281.69,280.88,281.69,16388.0,281.07,281.69,280.88,281.69,16388.0
2018-11-02 15:40:00,281.67,282.24,281.64,282.08,35427.0,281.67,282.24,281.64,282.08,35427.0
2018-11-02 15:50:00,282.08,282.21,281.57,281.84,78835.0,282.08,282.21,281.57,281.84,78835.0
2018-11-05 09:30:00,283.34,285.64,282.65,285.63,23512.0,283.34,285.64,282.65,285.63,23512.0
2018-11-05 09:40:00,286.0,286.2,285.24,285.4,26007.0,286.0,286.2,285.24,285.4,26007.0
2018-11-05 09:50:00,285.56,286.6,285.5,285.56,20969.0,285.56,286.6,285.5,285.56,20969.0
2018-11-05 10:00:00,285.37,285.43,282.67,283.92,34606.0,285.37,285.43,282.67,283.92,34606.0
2018-11-05 10:10:00,284.22,284.64,282.54,283.0,19818.0,284.22,284.64,282.54,283.0,19818.0
2018-11-05 10:20:00,283.01,283.88,282.55,283.84,12131.0,283.01,283.88,282.55,283.84,12131.0
2018-11-05 10:30:00,284.1,285.08,284.03,284.56,9240.0,284.1,285.08,284.03,284.56,9240.0
2018-11-05 10:40:00,284.5,285.44,284.32,284.67,15986.0,284.5,285.44,284.32,284.67,15986.0
2018-11-05 10:50:00,284.75,285.14,284.7,285.05,8918.0,284.75,285.14,284.7,285.05,8918.0
2018-11-05 11:00:00,285.0,285.8,284.56,285.78,16090.0,285.0,285.8,284.56,285.78,16090.0
2018-11-05 11:10:00,285.67,285.89,284.44,284.99,9027.0,285.67,285.89,284.44,284.99,9027.0
2018-11-05 11:20:00,285.0,285.54,284.54,285.54,14600.0,285.0,285.54,284.54,285.54,14600.0
2018-11-05 11:30:00,285.25,286.17,285.2,286.08,15757.0,285.25,286.17,285.2,286.08,15757.0
2018-11-05 11:40:00,286.09,286.75,286.09,286.15,13065.0,286.09,286.75,286.09,286.15,13065.0
2018-11-05 11:50:00,286.26,288.27,286.07,288.26,55684.0,286.26,288.27,286.07,288.26,55684.0
2018-11-05 12:00:00,288.15,288.65,287.02,287.19,20518.0,288.15,288.65,287.02,287.19,20518.0
2018-11-05 12:10:00,287.01,287.41,286.45,287.41,13960.0,287.01,287.41,286.45,287.41,13960.0
2018-11-05 12:20:00,287.33,288.28,285.89,285.89,34467.0,287.33,288.28,285.89,285.89,34467.0
2018-11-05 12:30:00,285.72,286.19,285.28,285.75,30461.0,285.72,286.19,285.28,285.75,30461.0
2018-11-05 12:40:00,285.88,286.8,285.48,286.07,16800.0,285.88,286.8,285.48,286.07,16800.0
2018-11-05 12:50:00,285.99,286.1,285.47,285.47,8855.0,285.99,286.1,285.47,285.47,8855.0
2018-11-05 13:00:00,285.48,285.68,285.25,285.5,5150.0,285.48,285.68,285.25,285.5,5150.0
2018-11-05 13:10:00,285.47,285.47,284.74,284.99,17024.0,285.47,285.47,284.74,284.99,17024.0
2018-11-05 13:20:00,285.08,285.14,284.46,284.47,8898.0,285.08,285.14,284.46,284.47,8898.0
2018-11-05 13:30:00,284.36,285.22,284.27,285.0,8311.0,284.36,285.22,284.27,285.0,8311.0
2018-11-05 13:40:00,284.91,285.18,284.59,284.97,9485.0,284.91,285.18,284.59,284.97,9485.0
2018-11-05 13:50:00,284.92,285.75,284.82,285.69,18543.0,284.92,285.75,284.82,285.69,18543.0
2018-11-05 14:00:00,285.77,286.43,285.76,286.15,5372.0,285.77,286.43,285.76,286.15,5372.0
2018-11-05 14:10:00,286.07,286.53,285.81,286.5,6362.0,286.07,286.53,285.81,286.5,6362.0
2018-11-05 14:20:00,286.43,286.65,286.2,286.25,8475.0,286.43,286.65,286.2,286.25,8475.0
2018-11-05 14:30:00,286.14,287.02,285.94,286.91,15254.0,286.14,287.02,285.94,286.91,15254.0
2018-11-05 14:40:00,286.92,287.43,286.76,287.04,24702.0,286.92,287.43,286.76,287.04,24702.0
2018-11-05 14:50:00,287.09,287.51,286.46,286.46,19776.0,287.09,287.51,286.46,286.46,19776.0
2018-11-05 15:00:00,286.41,286.54,286.09,286.13,9585.0,286.41,286.54,286.09,286.13,9585.0
2018-11-05 15:10:00,286.23,286.27,285.36,285.54,23693.0,286.23,286.27,285.36,285.54,23693.0
2018-11-05 15:20:00,285.63,286.19,285.01,286.11,17394.0,285.63,286.19,285.01,286.11,17394.0
2018-11-05 15:30:00,286.17,286.4,285.71,285.87,16352.0,286.17,286.4,285.71,285.87,16352.0
2018-11-05 15:40:00,285.9,285.93,285.43,285.59,34065.0,285.9,285.93,285.43,285.59,34065.0
2018-11-05 15:50:00,285.59,285.88,285.12,285.14,61917.0,285.59,285.88,285.12,285.14,61917.0
2018-11-06 09:30:00,286.2,287.5,285.34,287.5,25476.0,286.2,287.5,285.34,287.5,25476.0
2018-11-06 09:40:00,287.25,292.0,286.72,288.1,94197.0,287.25,292.0,286.72,288.1,94197.0
2018-11-06 09:50:00,288.36,289.97,286.1,288.91,67216.0,288.36,289.97,286.1,288.91,67216.0
2018-11-06 10:00:00,288.73,289.53,288.02,288.2,38240.0,288.73,289.53,288.02,288.2,38240.0
2018-11-06 10:10:00,288.0,288.28,286.76,287.5,23569.0,288.0,288.28,286.76,287.5,23569.0
2018-11-06 10:20:00,287.34,288.25,287.11,287.11,12207.0,287.34,288.25,287.11,287.11,12207.0
2018-11-06 10:30:00,286.82,287.69,286.12,286.33,24367.0,286.82,287.69,286.12,286.33,24367.0
2018-11-06 10:40:00,286.36,287.64,286.2,287.34,10791.0,286.36,287.64,286.2,287.34,10791.0
2018-11-06 10:50:00,287.46,288.23,287.07,287.13,17348.0,287.46,288.23,287.07,287.13,17348.0
2018-11-06 11:00:00,287.15,287.45,286.36,286.42,9857.0,287.15,287.45,286.36,286.42,9857.0
2018-11-06 11:10:00,286.35,287.74,286.08,287.2,12348.0,286.35,287.74,286.08,287.2,12348.0
2018-11-06 11:20:00,287.04,287.67,287.04,287.6,6075.0,287.04,287.67,287.04,287.6,6075.0
2018-11-06 11:30:00,287.63,288.0,287.49,287.83,23878.0,287.63,288.0,287.49,287.83,23878.0
2018-11-06 11:40:00,287.82,288.52,287.21,288.26,14770.0,287.82,288.52,287.21,288.26,14770.0
2018-11-06 11:50:00,288.51,289.0,288.28,289.0,21131.0,288.51,289.0,288.28,289.0,21131.0
2018-11-06 12:00:00,288.9,289.52,288.65,289.32,15218.0,288.9,289.52,288.65,289.32,15218.0
2018-11-06 12:10:00,289.53,291.1,289.53,290.83,26310.0,289.53,291.1,289.53,290.83,26310.0
2018-11-06 12:20:00,290.81,291.16,290.68,290.89,15610.0,290.81,291.16,290.68,290.89,15610.0
2018-11-06 12:30:00,290.93,291.13,290.25,290.36,13924.0,290.93,291.13,290.25,290.36,13924.0
2018-11-06 12:40:00,290.38,291.07,290.38,290.77,7973.0,290.38,291.07,290.38,290.77,7973.0
2018-11-06 12:50:00,290.72,290.93,289.99,290.48,15897.0,290.72,290.93,289.99,290.48,15897.0
2018-11-06 13:00:00,290.53,291.12,290.37,290.7,10195.0,290.53,291.12,290.37,290.7,10195.0
2018-11-06 13:10:00,290.9,291.31,290.84,291.01,18742.0,290.9,291.31,290.84,291.01,18742.0
2018-11-06 13:20:00,291.03,291.3,290.88,290.91,17257.0,291.03,291.3,290.88,290.91,17257.0
2018-11-06 13:30:00,290.92,291.04,290.71,290.9,3742.0,290.92,291.04,290.71,290.9,3742.0
2018-11-06 13:40:00,290.9,291.3,290.81,291.02,6786.0,290.9,291.3,290.81,291.02,6786.0
2018-11-06 13:50:00,290.95,291.37,290.87,291.27,13356.0,290.95,291.37,290.87,291.27,13356.0
2018-11-06 14:00:00,291.19,291.5,291.15,291.26,7976.0,291.19,291.5,291.15,291.26,7976.0
2018-11-06 14:10:00,291.35,291.85,291.27,291.81,10318.0,291.35,291.85,291.27,291.81,10318.0
2018-11-06 14:20:00,291.65,291.71,291.03,291.23,11616.0,291.65,291.71,291.03,291.23,11616.0
2018-11-06 14:30:00,291.08,291.75,290.79,291.65,29299.0,291.08,291.75,290.79,291.65,29299.0
2018-11-06 14:40:00,291.73,291.83,291.36,291.74,14860.0,291.73,291.83,291.36,291.74,14860.0
2018-11-06 14:50:00,291.67,291.85,291.51,291.73,6489.0,291.67,291.85,291.51,291.73,6489.0
2018-11-06 15:00:00,291.7,291.94,291.43,291.77,13407.0,291.7,291.94,291.43,291.77,13407.0
2018-11-06 15:10:00,291.91,292.38,291.51,291.58,24952.0,291.91,292.38,291.51,291.58,24952.0
2018-11-06 15:20:00,291.57,292.09,291.45,292.03,11245.0,291.57,292.09,291.45,292.03,11245.0
2018-11-06 15:30:00,292.07,292.22,291.62,291.87,15535.0,292.07,292.22,291.62,291.87,15535.0
2018-11-06 15:40:00,291.9,292.04,290.83,291.64,21414.0,291.9,292.04,290.83,291.64,21414.0
2018-11-06 15:50:00,291.64,292.08,291.63,291.78,65590.0,291.64,292.08,291.63,291.78,65590.0
2018-11-07 09:30:00,295.01,297.76,292.5,294.88,89514.0,295.01,297.76,292.5,294.88,89514.0
2018-11-07 09:40:00,294.88,294.88,292.06,293.02,55079.0,294.88,294.88,292.06,293.02,55079.0
2018-11-07 09:50:00,293.02,293.02,291.34,291.71,38136.0,293.02,293.02,291.34,291.71,38136.0
2018-11-07 10:00:00,291.57,292.5,288.54,288.65,29061.0,291.57,292.5,288.54,288.65,29061.0
2018-11-07 10:10:00,288.79,289.22,287.81,288.45,24618.0,288.79,289.22,287.81,288.45,24618.0
2018-11-07 10:20:00,288.25,288.83,287.57,287.9,20125.0,288.25,288.83,287.57,287.9,20125.0
2018-11-07 10:30:00,288.0,289.58,287.0,289.3,88559.0,288.0,289.58,287.0,289.3,88559.0
2018-11-07 10:40:00,289.29,291.15,288.53,290.96,23776.0,289.29,291.15,288.53,290.96,23776.0
2018-11-07 10:50:00,290.75,291.35,290.01,290.92,22073.0,290.75,291.35,290.01,290.92,22073.0
2018-11-07 11:00:00,290.92,292.0,290.79,291.0,44080.0,290.92,292.0,290.79,291.0,44080.0
2018-11-07 11:10:00,290.88,292.21,290.78,291.71,30258.0,290.88,292.21,290.78,291.71,30258.0
2018-11-07 11:20:00,291.75,292.13,291.4,291.88,15789.0,291.75,292.13,291.4,291.88,15789.0
2018-11-07 11:30:00,291.81,292.17,291.69,291.75,11527.0,291.81,292.17,291.69,291.75,11527.0
2018-11-07 11:40:00,291.85,291.98,291.54,291.83,9170.0,291.85,291.98,291.54,291.83,9170.0
2018-11-07 11:50:00,292.0,292.02,291.59,291.72,16437.0,292.0,292.02,291.59,291.72,16437.0
2018-11-07 12:00:00,291.65,292.0,291.36,291.69,42868.0,291.65,292.0,291.36,291.69,42868.0
2018-11-07 12:10:00,291.67,291.91,291.5,291.5,13470.0,291.67,291.91,291.5,291.5,13470.0
2018-11-07 12:20:00,291.41,291.54,290.74,290.75,11266.0,291.41,291.54,290.74,290.75,11266.0
2018-11-07 12:30:00,290.8,291.0,289.86,290.56,9250.0,290.8,291.0,289.86,290.56,9250.0
2018-11-07 12:40:00,290.53,290.73,289.74,290.28,6209.0,290.53,290.73,289.74,290.28,6209.0
2018-11-07 12:50:00,290.55,291.1,290.5,290.67,18490.0,290.55,291.1,290.5,290.67,18490.0
2018-11-07 13:00:00,290.86,291.37,290.86,291.25,7899.0,290.86,291.37,290.86,291.25,7899.0
2018-11-07 13:10:00,291.18,291.29,290.99,291.07,11762.0,291.18,291.29,290.99,291.07,11762.0
2018-11-07 13:20:00,290.91,291.1,290.54,290.67,9503.0,290.91,291.1,290.54,290.67,9503.0
2018-11-07 13:30:00,290.56,291.58,290.01,290.92,21513.0,290.56,291.58,290.01,290.92,21513.0
2018-11-07 13:40:00,291.08,291.26,290.58,290.76,23382.0,291.08,291.26,290.58,290.76,23382.0
2018-11-07 13:50:00,290.59,291.0,290.43,290.92,5380.0,290.59,291.0,290.43,290.92,5380.0
2018-11-07 14:00:00,290.91,291.34,290.33,290.6,30376.0,290.91,291.34,290.33,290.6,30376.0
2018-11-07 14:10:00,290.66,290.68,290.19,290.26,21799.0,290.66,290.68,290.19,290.26,21799.0
2018-11-07 14:20:00,290.26,290.3,289.52,289.62,30165.0,290.26,290.3,289.52,289.62,30165.0
2018-11-07 14:30:00,289.67,290.4,289.38,290.32,81814.0,289.67,290.4,289.38,290.32,81814.0
2018-11-07 14:40:00,290.4,290.85,289.75,290.69,39224.0,290.4,290.85,289.75,290.69,39224.0
2018-11-07 14:50:00,290.68,290.95,290.27,290.62,42671.0,290.68,290.95,290.27,290.62,42671.0
2018-11-07 15:00:00,290.6,291.83,290.39,290.62,40849.0,290.6,291.83,290.39,290.62,40849.0
2018-11-07 15:10:00,290.82,291.59,290.64,291.0,21303.0,290.82,291.59,290.64,291.0,21303.0
2018-11-07 15:20:00,290.96,291.33,290.87,291.01,29841.0,290.96,291.33,290.87,291.01,29841.0
2018-11-07 15:30:00,291.02,291.14,290.91,291.0,42758.0,291.02,291.14,290.91,291.0,42758.0
2018-11-07 15:40:00,290.95,291.0,289.8,289.86,40835.0,290.95,291.0,289.8,289.86,40835.0
2018-11-07 15:50:00,289.8,291.09,289.66,290.56,89767.0,289.8,291.09,289.66,290.56,89767.0
2018-11-08 09:30:00,281.76,282.0,275.11,277.75,132678.0,281.76,282.0,275.11,277.75,132678.0
2018-11-08 09:40:00,278.37,282.9,277.35,282.73,57941.0,278.37,282.9,277.35,282.73,57941.0
2018-11-08 09:50:00,282.9,284.08,281.21,283.63,50568.0,282.9,284.08,281.21,283.63,50568.0
2018-11-08 10:00:00,283.52,287.72,283.22,287.5,61981.0,283.52,287.72,283.22,287.5,61981.0
2018-11-08 10:10:00,287.27,291.92,287.26,291.56,46032.0,287.27,291.92,287.26,291.56,46032.0
2018-11-08 10:20:00,291.67,292.4,290.7,291.56,22886.0,291.67,292.4,290.7,291.56,22886.0
2018-11-08 10:30:00,291.39,291.55,290.29,291.55,17201.0,291.39,291.55,290.29,291.55,17201.0
2018-11-08 10:40:00,291.55,291.75,291.05,291.11,14086.0,291.55,291.75,291.05,291.11,14086.0
2018-11-08 10:50:00,291.31,295.97,291.25,295.69,42259.0,291.31,295.97,291.25,295.69,42259.0
2018-11-08 11:00:00,295.25,297.5,293.63,297.04,36935.0,295.25,297.5,293.63,297.04,36935.0
2018-11-08 11:10:00,297.0,298.29,296.17,298.14,44469.0,297.0,298.29,296.17,298.14,44469.0
2018-11-08 11:20:00,298.24,299.9,297.83,298.74,51577.0,298.24,299.9,297.83,298.74,51577.0
2018-11-08 11:30:00,298.75,304.78,298.41,304.33,79446.0,298.75,304.78,298.41,304.33,79446.0
2018-11-08 11:40:00,304.56,306.69,303.97,306.0,74409.0,304.56,306.69,303.97,306.0,74409.0
2018-11-08 11:50:00,306.26,306.5,303.01,306.04,40626.0,306.26,306.5,303.01,306.04,40626.0
2018-11-08 12:00:00,306.09,307.5,305.75,306.59,40252.0,306.09,307.5,305.75,306.59,40252.0
2018-11-08 12:10:00,306.54,308.88,306.53,307.68,38795.0,306.54,308.88,306.53,307.68,38795.0
2018-11-08 12:20:00,307.67,307.99,304.31,304.39,54161.0,307.67,307.99,304.31,304.39,54161.0
2018-11-08 12:30:00,304.48,305.79,304.45,305.41,33669.0,304.48,305.79,304.45,305.41,33669.0
2018-11-08 12:40:00,305.43,307.12,305.43,306.65,22691.0,305.43,307.12,305.43,306.65,22691.0
2018-11-08 12:50:00,306.51,306.51,305.4,305.62,7419.0,306.51,306.51,305.4,305.62,7419.0
2018-11-08 13:00:00,305.42,306.14,305.4,305.51,12384.0,305.42,306.14,305.4,305.51,12384.0
2018-11-08 13:10:00,305.49,306.29,305.01,305.43,12943.0,305.49,306.29,305.01,305.43,12943.0
2018-11-08 13:20:00,305.4,305.4,303.91,304.32,11364.0,305.4,305.4,303.91,304.32,11364.0
2018-11-08 13:30:00,304.23,304.65,303.59,304.65,10062.0,304.23,304.65,303.59,304.65,10062.0
2018-11-08 13:40:00,304.65,305.75,304.65,305.75,14599.0,304.65,305.75,304.65,305.75,14599.0
2018-11-08 13:50:00,305.69,306.0,305.42,305.83,11000.0,305.69,306.0,305.42,305.83,11000.0
2018-11-08 14:00:00,305.97,306.98,305.46,306.65,21148.0,305.97,306.98,305.46,306.65,21148.0
2018-11-08 14:10:00,306.78,307.53,306.13,306.45,16010.0,306.78,307.53,306.13,306.45,16010.0
2018-11-08 14:20:00,306.24,307.05,306.14,306.74,12446.0,306.24,307.05,306.14,306.74,12446.0
2018-11-08 14:30:00,306.75,307.22,306.17,307.13,27780.0,306.75,307.22,306.17,307.13,27780.0
2018-11-08 14:40:00,307.08,307.29,306.25,306.3,17586.0,307.08,307.29,306.25,306.3,17586.0
2018-11-08 14:50:00,306.16,306.25,304.54,304.86,24793.0,306.16,306.25,304.54,304.86,24793.0
2018-11-08 15:00:00,304.87,305.42,304.25,304.86,22297.0,304.87,305.42,304.25,304.86,22297.0
2018-11-08 15:10:00,304.82,305.0,304.48,304.7,18606.0,304.82,305.0,304.48,304.7,18606.0
2018-11-08 15:20:00,304.7,304.84,303.17,303.17,42441.0,304.7,304.84,303.17,303.17,42441.0
2018-11-08 15:30:00,303.17,303.17,301.4,302.25,84013.0,303.17,303.17,301.4,302.25,84013.0
2018-11-08 15:40:00,302.46,302.81,302.06,302.16,47666.0,302.46,302.81,302.06,302.16,47666.0
2018-11-08 15:50:00,302.25,304.6,302.17,304.51,84227.0,302.25,304.6,302.17,304.51,84227.0
2018-11-09 09:30:00,303.7,305.9,302.15,305.15,47116.0,303.7,305.9,302.15,305.15,47116.0
2018-11-09 09:40:00,304.87,308.5,304.87,307.6,80557.0,304.87,308.5,304.87,307.6,80557.0
2018-11-09 09:50:00,307.71,308.15,305.98,307.65,36705.0,307.71,308.15,305.98,307.65,36705.0
2018-11-09 10:00:00,307.77,308.18,305.59,307.32,49068.0,307.77,308.18,305.59,307.32,49068.0
2018-11-09 10:10:00,307.54,308.99,307.28,308.81,31522.0,307.54,308.99,307.28,308.81,31522.0
2018-11-09 10:20:00,308.68,312.2,308.67,310.36,69336.0,308.68,312.2,308.67,310.36,69336.0
2018-11-09 10:30:00,310.13,311.1,309.36,311.06,31365.0,310.13,311.1,309.36,311.06,31365.0
2018-11-09 10:40:00,310.72,311.04,307.78,308.13,32264.0,310.72,311.04,307.78,308.13,32264.0
2018-11-09 10:50:00,307.95,309.3,307.48,308.48,32515.0,307.95,309.3,307.48,308.48,32515.0
2018-11-09 11:00:00,308.6,309.47,308.05,308.32,17770.0,308.6,309.47,308.05,308.32,17770.0
2018-11-09 11:10:00,308.5,310.43,308.5,310.06,25330.0,308.5,310.43,308.5,310.06,25330.0
2018-11-09 11:20:00,310.07,310.3,308.92,309.25,32664.0,310.07,310.3,308.92,309.25,32664.0
2018-11-09 11:30:00,309.03,309.92,309.03,309.7,15265.0,309.03,309.92,309.03,309.7,15265.0
2018-11-09 11:40:00,309.77,310.3,309.16,310.22,21517.0,309.77,310.3,309.16,310.22,21517.0
2018-11-09 11:50:00,310.2,311.5,310.2,310.87,28251.0,310.2,311.5,310.2,310.87,28251.0
2018-11-09 12:00:00,310.91,311.07,309.51,310.45,34769.0,310.91,311.07,309.51,310.45,34769.0
2018-11-09 12:10:00,310.61,311.41,310.44,310.46,26960.0,310.61,311.41,310.44,310.46,26960.0
2018-11-09 12:20:00,310.27,311.24,310.26,310.63,10752.0,310.27,311.24,310.26,310.63,10752.0
2018-11-09 12:30:00,310.35,310.7,309.06,309.11,12678.0,310.35,310.7,309.06,309.11,12678.0
2018-11-09 12:40:00,309.2,309.37,308.66,309.37,11151.0,309.2,309.37,308.66,309.37,11151.0
2018-11-09 12:50:00,309.14,309.15,308.63,308.72,16487.0,309.14,309.15,308.63,308.72,16487.0
2018-11-09 13:00:00,308.55,308.73,307.47,307.79,19454.0,308.55,308.73,307.47,307.79,19454.0
2018-11-09 13:10:00,308.01,308.01,306.06,307.18,10109.0,308.01,308.01,306.06,307.18,10109.0
2018-11-09 13:20:00,307.0,307.18,306.54,307.1,10524.0,307.0,307.18,306.54,307.1,10524.0
2018-11-09 13:30:00,306.97,306.97,304.89,305.03,12989.0,306.97,306.97,304.89,305.03,12989.0
2018-11-09 13:40:00,305.1,306.05,305.09,305.81,9522.0,305.1,306.05,305.09,305.81,9522.0
2018-11-09 13:50:00,305.91,306.63,305.41,305.57,16248.0,305.91,306.63,305.41,305.57,16248.0
2018-11-09 14:00:00,305.66,305.72,305.0,305.17,11442.0,305.66,305.72,305.0,305.17,11442.0
2018-11-09 14:10:00,305.0,305.19,304.1,304.41,16307.0,305.0,305.19,304.1,304.41,16307.0
2018-11-09 14:20:00,304.36,305.41,304.32,305.23,13569.0,304.36,305.41,304.32,305.23,13569.0
2018-11-09 14:30:00,305.13,305.13,304.77,304.88,9801.0,305.13,305.13,304.77,304.88,9801.0
2018-11-09 14:40:00,304.95,305.17,304.28,304.36,14916.0,304.95,305.17,304.28,304.36,14916.0
2018-11-09 14:50:00,304.48,305.25,304.3,305.17,21149.0,304.48,305.25,304.3,305.17,21149.0
2018-11-09 15:00:00,305.26,306.3,305.21,306.11,26183.0,305.26,306.3,305.21,306.11,26183.0
2018-11-09 15:10:00,306.21,307.31,306.04,307.11,19251.0,306.21,307.31,306.04,307.11,19251.0
2018-11-09 15:20:00,307.11,307.82,306.5,307.59,27856.0,307.11,307.82,306.5,307.59,27856.0
2018-11-09 15:30:00,307.59,307.92,307.26,307.32,27484.0,307.59,307.92,307.26,307.32,27484.0
2018-11-09 15:40:00,307.41,308.36,307.27,308.2,35913.0,307.41,308.36,307.27,308.2,35913.0
2018-11-09 15:50:00,308.2,308.74,308.1,308.14,71027.0,308.2,308.74,308.1,308.14,71027.0
2018-11-12 09:30:00,308.5,309.47,306.49,308.06,21201.0,308.5,309.47,306.49,308.06,21201.0
2018-11-12 09:40:00,307.77,308.46,306.71,307.93,12665.0,307.77,308.46,306.71,307.93,12665.0
2018-11-12 09:50:00,307.71,308.1,307.09,307.7,9476.0,307.71,308.1,307.09,307.7,9476.0
2018-11-12 10:00:00,307.7,309.4,307.5,309.39,16761.0,307.7,309.4,307.5,309.39,16761.0
2018-11-12 10:10:00,309.53,311.44,309.5,311.09,32955.0,309.53,311.44,309.5,311.09,32955.0
2018-11-12 10:20:00,311.11,311.68,310.2,311.16,33655.0,311.11,311.68,310.2,311.16,33655.0
2018-11-12 10:30:00,311.0,311.1,308.35,308.77,28832.0,311.0,311.1,308.35,308.77,28832.0
2018-11-12 10:40:00,308.76,309.96,307.87,307.92,20450.0,308.76,309.96,307.87,307.92,20450.0
2018-11-12 10:50:00,308.06,308.63,307.0,307.2,26665.0,308.06,308.63,307.0,307.2,26665.0
2018-11-12 11:00:00,307.2,307.92,306.5,307.57,50190.0,307.2,307.92,306.5,307.57,50190.0
2018-11-12 11:10:00,307.52,308.28,305.5,305.52,32931.0,307.52,308.28,305.5,305.52,32931.0
2018-11-12 11:20:00,305.57,308.02,305.5,306.81,12953.0,305.57,308.02,305.5,306.81,12953.0
2018-11-12 11:30:00,307.02,308.73,306.93,307.91,19868.0,307.02,308.73,306.93,307.91,19868.0
2018-11-12 11:40:00,308.06,309.34,307.42,309.33,17656.0,308.06,309.34,307.42,309.33,17656.0
2018-11-12 11:50:00,309.29,309.3,307.22,308.97,13688.0,309.29,309.3,307.22,308.97,13688.0
2018-11-12 12:00:00,309.37,310.15,309.37,309.92,14059.0,309.37,310.15,309.37,309.92,14059.0
2018-11-12 12:10:00,309.93,310.54,309.63,310.11,24718.0,309.93,310.54,309.63,310.11,24718.0
2018-11-12 12:20:00,310.05,310.63,309.63,310.07,13600.0,310.05,310.63,309.63,310.07,13600.0
2018-11-12 12:30:00,310.19,310.2,308.9,309.43,19235.0,310.19,310.2,308.9,309.43,19235.0
2018-11-12 12:40:00,309.48,309.48,307.72,307.96,21259.0,309.48,309.48,307.72,307.96,21259.0
2018-11-12 12:50:00,308.05,308.54,307.6,308.08,12058.0,308.05,308.54,307.6,308.08,12058.0
2018-11-12 13:00:00,308.03,308.14,307.19,307.27,16308.0,308.03,308.14,307.19,307.27,16308.0
2018-11-12 13:10:00,307.1,307.45,306.86,307.07,11965.0,307.1,307.45,306.86,307.07,11965.0
2018-11-12 13:20:00,307.08,308.8,307.08,308.19,11316.0,307.08,308.8,307.08,308.19,11316.0
2018-11-12 13:30:00,308.21,308.78,307.99,308.55,7034.0,308.21,308.78,307.99,308.55,7034.0
2018-11-12 13:40:00,308.58,308.92,307.93,308.56,9490.0,308.58,308.92,307.93,308.56,9490.0
2018-11-12 13:50:00,308.69,310.2,308.58,310.16,13113.0,308.69,310.2,308.58,310.16,13113.0
2018-11-12 14:00:00,310.13,311.37,309.93,311.3,16710.0,310.13,311.37,309.93,311.3,16710.0
2018-11-12 14:10:00,311.29,311.3,310.4,311.01,13246.0,311.29,311.3,310.4,311.01,13246.0
2018-11-12 14:20:00,311.09,311.4,310.61,311.1,12822.0,311.09,311.4,310.61,311.1,12822.0
2018-11-12 14:30:00,311.16,312.38,311.01,311.28,25592.0,311.16,312.38,311.01,311.28,25592.0
2018-11-12 14:40:00,311.52,312.12,311.38,311.64,13569.0,311.52,312.12,311.38,311.64,13569.0
2018-11-12 14:50:00,311.72,311.78,310.16,310.59,10133.0,311.72,311.78,310.16,310.59,10133.0
2018-11-12 15:00:00,310.52,310.59,309.71,310.38,18021.0,310.52,310.59,309.71,310.38,18021.0
2018-11-12 15:10:00,310.38,310.78,310.06,310.56,36556.0,310.38,310.78,310.06,310.56,36556.0
2018-11-12 15:20:00,310.57,311.36,310.36,310.91,17050.0,310.57,311.36,310.36,310.91,17050.0
2018-11-12 15:30:00,310.88,311.32,310.21,310.21,26988.0,310.88,311.32,310.21,310.21,26988.0
2018-11-12 15:40:00,310.11,310.89,309.81,309.94,25003.0,310.11,310.89,309.81,309.94,25003.0
2018-11-12 15:50:00,310.05,310.05,308.69,309.09,49537.0,310.05,310.05,308.69,309.09,49537.0
2018-11-13 09:30:00,308.88,309.75,307.75,308.0,25977.0,308.88,309.75,307.75,308.0,25977.0
2018-11-13 09:40:00,308.24,308.24,306.1,306.96,28542.0,308.24,308.24,306.1,306.96,28542.0
2018-11-13 09:50:00,306.99,308.19,306.97,307.98,10453.0,306.99,308.19,306.97,307.98,10453.0
2018-11-13 10:00:00,308.22,310.0,307.59,309.61,15501.0,308.22,310.0,307.59,309.61,15501.0
2018-11-13 10:10:00,309.93,310.11,308.57,308.99,11076.0,309.93,310.11,308.57,308.99,11076.0
2018-11-13 10:20:00,308.8,308.8,306.16,306.34,13326.0,308.8,308.8,306.16,306.34,13326.0
2018-11-13 10:30:00,306.22,307.97,306.04,307.33,22257.0,306.22,307.97,306.04,307.33,22257.0
2018-11-13 10:40:00,307.27,308.19,306.97,307.83,13339.0,307.27,308.19,306.97,307.83,13339.0
2018-11-13 10:50:00,307.68,307.68,305.51,306.27,15400.0,307.68,307.68,305.51,306.27,15400.0
2018-11-13 11:00:00,306.37,307.44,305.79,307.16,7660.0,306.37,307.44,305.79,307.16,7660.0
2018-11-13 11:10:00,307.17,308.26,307.16,308.17,10222.0,307.17,308.26,307.16,308.17,10222.0
2018-11-13 11:20:00,308.46,308.99,307.88,308.09,9777.0,308.46,308.99,307.88,308.09,9777.0
2018-11-13 11:30:00,308.5,308.54,307.75,307.75,7431.0,308.5,308.54,307.75,307.75,7431.0
2018-11-13 11:40:00,307.81,309.89,307.75,309.69,11109.0,307.81,309.89,307.75,309.69,11109.0
2018-11-13 11:50:00,309.54,310.35,309.46,310.2,7515.0,309.54,310.35,309.46,310.2,7515.0
2018-11-13 12:00:00,310.43,310.55,309.34,309.48,3735.0,310.43,310.55,309.34,309.48,3735.0
2018-11-13 12:10:00,309.45,310.8,309.45,310.27,12612.0,309.45,310.8,309.45,310.27,12612.0
2018-11-13 12:20:00,310.45,310.48,309.97,310.06,7295.0,310.45,310.48,309.97,310.06,7295.0
2018-11-13 12:30:00,309.98,310.47,309.74,310.25,4033.0,309.98,310.47,309.74,310.25,4033.0
2018-11-13 12:40:00,310.18,310.21,309.59,310.07,4200.0,310.18,310.21,309.59,310.07,4200.0
2018-11-13 12:50:00,309.94,310.22,309.81,310.18,1700.0,309.94,310.22,309.81,310.18,1700.0
2018-11-13 13:00:00,310.18,310.75,309.92,310.07,5139.0,310.18,310.75,309.92,310.07,5139.0
2018-11-13 13:10:00,310.1,310.2,309.59,310.04,2500.0,310.1,310.2,309.59,310.04,2500.0
2018-11-13 13:20:00,310.05,310.66,310.03,310.55,4100.0,310.05,310.66,310.03,310.55,4100.0
2018-11-13 13:30:00,310.67,311.83,310.67,311.79,9300.0,310.67,311.83,310.67,311.79,9300.0
2018-11-13 13:40:00,311.88,312.7,311.8,312.59,13626.0,311.88,312.7,311.8,312.59,13626.0
2018-11-13 13:50:00,312.84,313.2,312.7,312.92,11781.0,312.84,313.2,312.7,312.92,11781.0
2018-11-13 14:00:00,312.99,313.55,312.74,313.28,30960.0,312.99,313.55,312.74,313.28,30960.0
2018-11-13 14:10:00,313.33,313.49,312.41,312.48,12200.0,313.33,313.49,312.41,312.48,12200.0
2018-11-13 14:20:00,312.54,312.54,311.58,312.43,10425.0,312.54,312.54,311.58,312.43,10425.0
2018-11-13 14:30:00,312.33,313.07,312.04,313.01,9324.0,312.33,313.07,312.04,313.01,9324.0
2018-11-13 14:40:00,312.78,313.15,312.59,313.04,6239.0,312.78,313.15,312.59,313.04,6239.0
2018-11-13 14:50:00,313.03,313.35,312.73,312.85,9195.0,313.03,313.35,312.73,312.85,9195.0
2018-11-13 15:00:00,312.73,313.42,312.6,313.07,8727.0,312.73,313.42,312.6,313.07,8727.0
2018-11-13 15:10:00,313.34,313.34,312.3,312.63,11351.0,313.34,313.34,312.3,312.63,11351.0
2018-11-13 15:20:00,312.58,313.27,312.33,312.86,13164.0,312.58,313.27,312.33,312.86,13164.0
2018-11-13 15:30:00,312.82,313.61,312.42,313.28,20867.0,312.82,313.61,312.42,313.28,20867.0
2018-11-13 15:40:00,313.29,314.05,313.02,314.05,30408.0,313.29,314.05,313.02,314.05,30408.0
2018-11-13 15:50:00,314.06,314.29,313.88,314.26,96022.0,314.06,314.29,313.88,314.26,96022.0
2018-11-14 09:30:00,315.15,318.85,315.0,316.95,42364.0,315.15,318.85,315.0,316.95,42364.0
2018-11-14 09:40:00,316.86,317.66,316.49,316.57,9666.0,316.86,317.66,316.49,316.57,9666.0
2018-11-14 09:50:00,316.68,316.7,315.02,315.78,16602.0,316.68,316.7,315.02,315.78,16602.0
2018-11-14 10:00:00,316.03,317.83,315.41,316.57,24821.0,316.03,317.83,315.41,316.57,24821.0
2018-11-14 10:10:00,316.55,318.7,316.54,318.46,14981.0,316.55,318.7,316.54,318.46,14981.0
2018-11-14 10:20:00,318.39,318.84,316.12,317.18,15708.0,318.39,318.84,316.12,317.18,15708.0
2018-11-14 10:30:00,317.17,318.59,317.0,318.22,22083.0,317.17,318.59,317.0,318.22,22083.0
2018-11-14 10:40:00,318.21,319.63,318.07,318.8,25860.0,318.21,319.63,318.07,318.8,25860.0
2018-11-14 10:50:00,318.78,318.85,317.13,318.85,17995.0,318.78,318.85,317.13,318.85,17995.0
2018-11-14 11:00:00,318.63,318.89,317.26,318.89,21278.0,318.63,318.89,317.26,318.89,21278.0
2018-11-14 11:10:00,318.98,319.64,318.06,318.85,23081.0,318.98,319.64,318.06,318.85,23081.0
2018-11-14 11:20:00,318.59,319.18,317.96,318.2,14542.0,318.59,319.18,317.96,318.2,14542.0
2018-11-14 11:30:00,318.55,319.32,318.41,319.32,19631.0,318.55,319.32,318.41,319.32,19631.0
2018-11-14 11:40:00,319.22,320.18,319.22,320.13,26593.0,319.22,320.18,319.22,320.13,26593.0
2018-11-14 11:50:00,320.03,321.73,319.11,321.45,39610.0,320.03,321.73,319.11,321.45,39610.0
2018-11-14 12:00:00,321.46,321.46,316.75,316.75,26757.0,321.46,321.46,316.75,316.75,26757.0
2018-11-14 12:10:00,316.6,317.24,314.69,315.18,31097.0,316.6,317.24,314.69,315.18,31097.0
2018-11-14 12:20:00,315.31,316.79,315.3,316.0,18505.0,315.31,316.79,315.3,316.0,18505.0
2018-11-14 12:30:00,316.26,316.49,314.91,314.91,10745.0,316.26,316.49,314.91,314.91,10745.0
2018-11-14 12:40:00,314.92,315.82,313.45,315.17,30364.0,314.92,315.82,313.45,315.17,30364.0
2018-11-14 12:50:00,315.1,315.86,314.12,314.14,14549.0,315.1,315.86,314.12,314.14,14549.0
2018-11-14 13:00:00,314.32,315.34,314.06,314.72,25569.0,314.32,315.34,314.06,314.72,25569.0
2018-11-14 13:10:00,314.72,314.72,312.64,312.8,32066.0,314.72,314.72,312.64,312.8,32066.0
2018-11-14 13:20:00,312.92,314.07,312.9,314.06,16302.0,312.92,314.07,312.9,314.06,16302.0
2018-11-14 13:30:00,313.98,314.5,313.01,313.3,11717.0,313.98,314.5,313.01,313.3,11717.0
2018-11-14 13:40:00,313.5,313.95,313.14,313.16,20085.0,313.5,313.95,313.14,313.16,20085.0
2018-11-14 13:50:00,313.1,313.67,312.73,313.14,13345.0,313.1,313.67,312.73,313.14,13345.0
2018-11-14 14:00:00,313.02,313.02,309.0,311.0,28564.0,313.02,313.02,309.0,311.0,28564.0
2018-11-14 14:10:00,310.99,311.87,310.78,311.06,16647.0,310.99,311.87,310.78,311.06,16647.0
2018-11-14 14:20:00,311.0,311.34,310.02,310.67,8685.0,311.0,311.34,310.02,310.67,8685.0
2018-11-14 14:30:00,310.57,311.87,310.36,311.39,13914.0,310.57,311.87,310.36,311.39,13914.0
2018-11-14 14:40:00,311.43,311.99,311.23,311.72,11806.0,311.43,311.99,311.23,311.72,11806.0
2018-11-14 14:50:00,311.6,313.5,311.59,313.34,18524.0,311.6,313.5,311.59,313.34,18524.0
2018-11-14 15:00:00,313.19,314.98,313.18,314.63,17651.0,313.19,314.98,313.18,314.63,17651.0
2018-11-14 15:10:00,314.63,315.29,314.62,315.21,12529.0,314.63,315.29,314.62,315.21,12529.0
2018-11-14 15:20:00,315.15,315.22,314.05,314.48,19998.0,315.15,315.22,314.05,314.48,19998.0
2018-11-14 15:30:00,314.35,314.57,313.65,314.29,27845.0,314.35,314.57,313.65,314.29,27845.0
2018-11-14 15:40:00,314.34,314.36,313.27,313.61,22879.0,314.34,314.36,313.27,313.61,22879.0
2018-11-14 15:50:00,313.59,313.69,312.59,313.1,50780.0,313.59,313.69,312.59,313.1,50780.0
2018-11-15 09:30:00,312.13,312.48,309.23,312.47,21517.0,312.13,312.48,309.23,312.47,21517.0
2018-11-15 09:40:00,312.03,312.52,310.58,310.8,8565.0,312.03,312.52,310.58,310.8,8565.0
2018-11-15 09:50:00,311.29,311.64,309.63,310.54,10652.0,311.29,311.64,309.63,310.54,10652.0
2018-11-15 10:00:00,310.27,311.07,308.89,309.61,15467.0,310.27,311.07,308.89,309.61,15467.0
2018-11-15 10:10:00,309.09,309.89,307.57,309.18,42692.0,309.09,309.89,307.57,309.18,42692.0
2018-11-15 10:20:00,308.94,309.44,307.59,308.38,26300.0,308.94,309.44,307.59,308.38,26300.0
2018-11-15 10:30:00,308.35,309.39,307.74,309.39,30222.0,308.35,309.39,307.74,309.39,30222.0
2018-11-15 10:40:00,309.25,309.39,307.33,307.34,25077.0,309.25,309.39,307.33,307.34,25077.0
2018-11-15 10:50:00,307.17,307.86,306.23,307.31,17727.0,307.17,307.86,306.23,307.31,17727.0
2018-11-15 11:00:00,307.31,308.52,307.0,307.09,22164.0,307.31,308.52,307.0,307.09,22164.0
2018-11-15 11:10:00,307.1,308.1,306.8,307.19,18131.0,307.1,308.1,306.8,307.19,18131.0
2018-11-15 11:20:00,307.3,308.27,307.3,307.82,16377.0,307.3,308.27,307.3,307.82,16377.0
2018-11-15 11:30:00,308.01,308.74,307.74,308.27,25921.0,308.01,308.74,307.74,308.27,25921.0
2018-11-15 11:40:00,308.4,309.0,307.56,308.08,15825.0,308.4,309.0,307.56,308.08,15825.0
2018-11-15 11:50:00,308.08,308.81,307.65,308.67,17939.0,308.08,308.81,307.65,308.67,17939.0
2018-11-15 12:00:00,308.67,309.09,308.16,308.56,8258.0,308.67,309.09,308.16,308.56,8258.0
2018-11-15 12:10:00,308.54,308.64,308.19,308.3,4605.0,308.54,308.64,308.19,308.3,4605.0
2018-11-15 12:20:00,308.43,308.43,307.34,307.92,27307.0,308.43,308.43,307.34,307.92,27307.0
2018-11-15 12:30:00,307.82,308.5,307.7,308.5,11000.0,307.82,308.5,307.7,308.5,11000.0
2018-11-15 12:40:00,308.11,308.57,307.97,308.5,3100.0,308.11,308.57,307.97,308.5,3100.0
2018-11-15 12:50:00,308.61,308.99,307.95,308.03,3450.0,308.61,308.99,307.95,308.03,3450.0
2018-11-15 13:00:00,308.06,308.06,307.07,307.37,11200.0,308.06,308.06,307.07,307.37,11200.0
2018-11-15 13:10:00,307.61,308.86,307.46,308.65,5796.0,307.61,308.86,307.46,308.65,5796.0
2018-11-15 13:20:00,308.81,310.24,308.81,309.96,11591.0,308.81,310.24,308.81,309.96,11591.0
2018-11-15 13:30:00,310.16,310.72,309.98,310.57,5846.0,310.16,310.72,309.98,310.57,5846.0
2018-11-15 13:40:00,310.41,311.14,310.25,310.57,10475.0,310.41,311.14,310.25,310.57,10475.0
2018-11-15 13:50:00,310.78,311.65,310.77,311.58,6451.0,310.78,311.65,310.77,311.58,6451.0
2018-11-15 14:00:00,311.71,312.16,311.26,312.11,6221.0,311.71,312.16,311.26,312.11,6221.0
2018-11-15 14:10:00,311.84,311.84,310.75,310.81,3450.0,311.84,311.84,310.75,310.81,3450.0
2018-11-15 14:20:00,310.82,311.71,310.82,311.63,10917.0,310.82,311.71,310.82,311.63,10917.0
2018-11-15 14:30:00,311.5,312.4,310.81,311.23,11952.0,311.5,312.4,310.81,311.23,11952.0
2018-11-15 14:40:00,311.28,311.65,310.86,311.2,9810.0,311.28,311.65,310.86,311.2,9810.0
2018-11-15 14:50:00,310.91,311.28,310.83,311.01,5882.0,310.91,311.28,310.83,311.01,5882.0
2018-11-15 15:00:00,310.94,311.53,309.89,310.93,15245.0,310.94,311.53,309.89,310.93,15245.0
2018-11-15 15:10:00,310.9,311.7,310.76,310.85,9255.0,310.9,311.7,310.76,310.85,9255.0
2018-11-15 15:20:00,311.03,311.4,310.78,311.05,8650.0,311.03,311.4,310.78,311.05,8650.0
2018-11-15 15:30:00,311.07,312.2,310.88,312.19,14290.0,311.07,312.2,310.88,312.19,14290.0
2018-11-15 15:40:00,312.09,312.2,311.08,311.29,16870.0,312.09,312.2,311.08,311.29,16870.0
2018-11-15 15:50:00,311.23,311.87,311.16,311.81,35941.0,311.23,311.87,311.16,311.81,35941.0
2018-11-16 09:30:00,311.01,311.01,306.01,310.25,31131.0,311.01,311.01,306.01,310.25,31131.0
2018-11-16 09:40:00,310.1,313.37,309.84,313.18,12386.0,310.1,313.37,309.84,313.18,12386.0
2018-11-16 09:50:00,313.04,313.84,313.0,313.53,12286.0,313.04,313.84,313.0,313.53,12286.0
2018-11-16 10:00:00,313.66,314.62,313.03,313.03,10217.0,313.66,314.62,313.03,313.03,10217.0
2018-11-16 10:10:00,313.13,313.25,311.0,311.65,31417.0,313.13,313.25,311.0,311.65,31417.0
2018-11-16 10:20:00,311.74,315.63,311.69,314.74,44396.0,311.74,315.63,311.69,314.74,44396.0
2018-11-16 10:30:00,315.08,316.5,314.0,314.75,62846.0,315.08,316.5,314.0,314.75,62846.0
2018-11-16 10:40:00,314.75,315.39,314.74,315.35,6350.0,314.75,315.39,314.74,315.35,6350.0
2018-11-16 10:50:00,315.42,316.17,315.29,315.87,5422.0,315.42,316.17,315.29,315.87,5422.0
2018-11-16 11:00:00,316.24,316.36,315.84,316.07,6320.0,316.24,316.36,315.84,316.07,6320.0
2018-11-16 11:10:00,315.97,316.43,315.49,316.09,5950.0,315.97,316.43,315.49,316.09,5950.0
2018-11-16 11:20:00,316.32,316.58,315.9,316.46,7631.0,316.32,316.58,315.9,316.46,7631.0
2018-11-16 11:30:00,316.57,316.64,313.4,314.36,22880.0,316.57,316.64,313.4,314.36,22880.0
2018-11-16 11:40:00,314.25,314.25,313.1,313.25,7201.0,314.25,314.25,313.1,313.25,7201.0
2018-11-16 11:50:00,313.43,313.79,312.22,312.3,8947.0,313.43,313.79,312.22,312.3,8947.0
2018-11-16 12:00:00,312.61,312.8,311.47,311.47,8310.0,312.61,312.8,311.47,311.47,8310.0
2018-11-16 12:10:00,311.68,312.23,311.64,311.66,7650.0,311.68,312.23,311.64,311.66,7650.0
2018-11-16 12:20:00,311.94,311.94,311.24,311.24,6500.0,311.94,311.94,311.24,311.24,6500.0
2018-11-16 12:30:00,311.36,312.26,309.7,311.93,29854.0,311.36,312.26,309.7,311.93,29854.0
2018-11-16 12:40:00,312.42,313.71,312.04,313.2,14791.0,312.42,313.71,312.04,313.2,14791.0
2018-11-16 12:50:00,312.95,313.06,312.73,312.85,2100.0,312.95,313.06,312.73,312.85,2100.0
2018-11-16 13:00:00,312.93,312.93,312.06,312.27,4477.0,312.93,312.93,312.06,312.27,4477.0
2018-11-16 13:10:00,312.28,312.76,312.14,312.37,2715.0,312.28,312.76,312.14,312.37,2715.0
2018-11-16 13:20:00,312.2,312.37,311.27,311.27,6945.0,312.2,312.37,311.27,311.27,6945.0
2018-11-16 13:30:00,311.33,312.43,311.33,312.27,3926.0,311.33,312.43,311.33,312.27,3926.0
2018-11-16 13:40:00,312.42,312.5,311.52,312.38,5575.0,312.42,312.5,311.52,312.38,5575.0
2018-11-16 13:50:00,312.05,313.08,312.05,312.77,3758.0,312.05,313.08,312.05,312.77,3758.0
2018-11-16 14:00:00,312.87,313.94,312.87,313.56,2620.0,312.87,313.94,312.87,313.56,2620.0
2018-11-16 14:10:00,313.67,313.73,313.2,313.32,7016.0,313.67,313.73,313.2,313.32,7016.0
2018-11-16 14:20:00,313.31,313.31,311.97,312.5,9888.0,313.31,313.31,311.97,312.5,9888.0
2018-11-16 14:30:00,312.61,312.66,311.68,312.25,13442.0,312.61,312.66,311.68,312.25,13442.0
2018-11-16 14:40:00,312.24,312.96,311.88,312.79,6664.0,312.24,312.96,311.88,312.79,6664.0
2018-11-16 14:50:00,312.96,313.44,312.88,313.44,6599.0,312.96,313.44,312.88,313.44,6599.0
2018-11-16 15:00:00,313.49,313.61,312.91,313.06,7949.0,313.49,313.61,312.91,313.06,7949.0
2018-11-16 15:10:00,312.98,313.4,312.49,313.35,10354.0,312.98,313.4,312.49,313.35,10354.0
2018-11-16 15:20:00,313.35,313.7,312.97,313.36,11780.0,313.35,313.7,312.97,313.36,11780.0
2018-11-16 15:30:00,313.33,313.76,313.19,313.72,12147.0,313.33,313.76,313.19,313.72,12147.0
2018-11-16 15:40:00,313.56,314.47,313.2,313.28,34178.0,313.56,314.47,313.2,313.28,34178.0
2018-11-16 15:50:00,313.23,313.53,313.05,313.44,72639.0,313.23,313.53,313.05,313.44,72639.0
2018-11-19 09:30:00,315.38,321.65,315.36,321.55,52023.0,315.38,321.65,315.36,321.55,52023.0
2018-11-19 09:40:00,321.28,322.49,319.02,319.47,54575.0,321.28,322.49,319.02,319.47,54575.0
2018-11-19 09:50:00,319.67,319.74,316.83,317.05,23903.0,319.67,319.74,316.83,317.05,23903.0
2018-11-19 10:00:00,316.99,316.99,315.22,315.85,25748.0,316.99,316.99,315.22,315.85,25748.0
2018-11-19 10:10:00,316.1,317.21,314.5,317.21,25662.0,316.1,317.21,314.5,317.21,25662.0
2018-11-19 10:20:00,316.95,316.95,314.72,315.32,17049.0,316.95,316.95,314.72,315.32,17049.0
2018-11-19 10:30:00,315.28,315.92,315.03,315.52,12473.0,315.28,315.92,315.03,315.52,12473.0
2018-11-19 10:40:00,315.38,316.78,315.15,316.0,25891.0,315.38,316.78,315.15,316.0,25891.0
2018-11-19 10:50:00,316.33,317.94,315.87,316.08,12333.0,316.33,317.94,315.87,316.08,12333.0
2018-11-19 11:00:00,316.25,318.13,316.25,316.63,12505.0,316.25,318.13,316.25,316.63,12505.0
2018-11-19 11:10:00,316.47,317.14,315.57,316.53,18440.0,316.47,317.14,315.57,316.53,18440.0
2018-11-19 11:20:00,316.27,317.76,315.1,315.44,31984.0,316.27,317.76,315.1,315.44,31984.0
2018-11-19 11:30:00,315.4,315.49,313.5,313.55,32875.0,315.4,315.49,313.5,313.55,32875.0
2018-11-19 11:40:00,313.45,314.41,312.7,314.15,19261.0,313.45,314.41,312.7,314.15,19261.0
2018-11-19 11:50:00,314.05,314.09,312.1,312.35,16787.0,314.05,314.09,312.1,312.35,16787.0
2018-11-19 12:00:00,312.53,314.23,311.21,314.12,23171.0,312.53,314.23,311.21,314.12,23171.0
2018-11-19 12:10:00,314.05,314.07,312.05,312.06,17120.0,314.05,314.07,312.05,312.06,17120.0
2018-11-19 12:20:00,312.03,312.7,311.89,312.42,13641.0,312.03,312.7,311.89,312.42,13641.0
2018-11-19 12:30:00,312.29,313.34,312.08,313.1,7494.0,312.29,313.34,312.08,313.1,7494.0
2018-11-19 12:40:00,313.1,314.71,313.0,313.85,21067.0,313.1,314.71,313.0,313.85,21067.0
2018-11-19 12:50:00,313.74,314.17,313.0,313.02,20977.0,313.74,314.17,313.0,313.02,20977.0
2018-11-19 13:00:00,312.99,313.26,311.92,312.48,23363.0,312.99,313.26,311.92,312.48,23363.0
2018-11-19 13:10:00,312.47,313.18,311.86,312.87,7778.0,312.47,313.18,311.86,312.87,7778.0
2018-11-19 13:20:00,312.63,312.63,311.18,311.81,8128.0,312.63,312.63,311.18,311.81,8128.0
2018-11-19 13:30:00,312.09,313.52,311.4,313.26,11076.0,312.09,313.52,311.4,313.26,11076.0
2018-11-19 13:40:00,313.28,314.32,313.23,313.97,12125.0,313.28,314.32,313.23,313.97,12125.0
2018-11-19 13:50:00,313.88,314.45,312.02,312.07,12163.0,313.88,314.45,312.02,312.07,12163.0
2018-11-19 14:00:00,312.21,312.26,311.27,312.05,13925.0,312.21,312.26,311.27,312.05,13925.0
2018-11-19 14:10:00,311.94,313.69,311.93,313.12,10610.0,311.94,313.69,311.93,313.12,10610.0
2018-11-19 14:20:00,313.26,314.11,312.4,313.06,6638.0,313.26,314.11,312.4,313.06,6638.0
2018-11-19 14:30:00,312.98,313.81,312.78,313.81,7805.0,312.98,313.81,312.78,313.81,7805.0
2018-11-19 14:40:00,313.66,314.53,313.66,314.53,6776.0,313.66,314.53,313.66,314.53,6776.0
2018-11-19 14:50:00,314.47,314.51,313.62,313.96,7525.0,314.47,314.51,313.62,313.96,7525.0
2018-11-19 15:00:00,314.07,314.78,313.42,314.31,11800.0,314.07,314.78,313.42,314.31,11800.0
2018-11-19 15:10:00,314.25,315.2,314.04,314.74,11239.0,314.25,315.2,314.04,314.74,11239.0
2018-11-19 15:20:00,314.75,315.21,314.27,314.56,11903.0,314.75,315.21,314.27,314.56,11903.0
2018-11-19 15:30:00,314.7,314.92,313.81,313.91,16703.0,314.7,314.92,313.81,313.91,16703.0
2018-11-19 15:40:00,313.91,314.45,313.03,314.09,21383.0,313.91,314.45,313.03,314.09,21383.0
2018-11-19 15:50:00,313.95,314.34,313.1,313.27,48788.0,313.95,314.34,313.1,313.27,48788.0
2018-11-20 09:30:00,304.97,307.78,301.01,306.69,86276.0,304.97,307.78,301.01,306.69,86276.0
2018-11-20 09:40:00,306.72,310.26,306.71,308.36,48841.0,306.72,310.26,306.71,308.36,48841.0
2018-11-20 09:50:00,308.5,308.51,306.49,307.42,25014.0,308.5,308.51,306.49,307.42,25014.0
2018-11-20 10:00:00,307.42,307.82,305.87,305.88,24157.0,307.42,307.82,305.87,305.88,24157.0
2018-11-20 10:10:00,306.21,306.41,304.15,304.52,30129.0,306.21,306.41,304.15,304.52,30129.0
2018-11-20 10:20:00,304.72,306.52,304.46,306.49,25679.0,304.72,306.52,304.46,306.49,25679.0
2018-11-20 10:30:00,306.49,307.22,306.11,307.14,26498.0,306.49,307.22,306.11,307.14,26498.0
2018-11-20 10:40:00,307.16,307.16,306.09,306.87,15091.0,307.16,307.16,306.09,306.87,15091.0
2018-11-20 10:50:00,307.07,307.79,306.6,307.71,15476.0,307.07,307.79,306.6,307.71,15476.0
2018-11-20 11:00:00,307.35,307.41,305.88,306.4,15468.0,307.35,307.41,305.88,306.4,15468.0
2018-11-20 11:10:00,306.39,306.57,303.21,303.21,28904.0,306.39,306.57,303.21,303.21,28904.0
2018-11-20 11:20:00,303.67,304.54,303.04,303.66,14623.0,303.67,304.54,303.04,303.66,14623.0
2018-11-20 11:30:00,303.73,304.31,303.0,303.94,11766.0,303.73,304.31,303.0,303.94,11766.0
2018-11-20 11:40:00,304.19,305.65,304.18,304.75,9848.0,304.19,305.65,304.18,304.75,9848.0
2018-11-20 11:50:00,304.86,304.86,303.32,304.0,11383.0,304.86,304.86,303.32,304.0,11383.0
2018-11-20 12:00:00,304.17,305.6,304.07,304.86,7580.0,304.17,305.6,304.07,304.86,7580.0
2018-11-20 12:10:00,304.86,305.34,304.37,304.37,8131.0,304.86,305.34,304.37,304.37,8131.0
2018-11-20 12:20:00,304.12,305.15,303.57,304.82,23784.0,304.12,305.15,303.57,304.82,23784.0
2018-11-20 12:30:00,304.64,304.8,303.39,303.41,11999.0,304.64,304.8,303.39,303.41,11999.0
2018-11-20 12:40:00,303.59,303.67,302.28,302.28,12398.0,303.59,303.67,302.28,302.28,12398.0
2018-11-20 12:50:00,302.41,302.55,301.27,301.79,18293.0,302.41,302.55,301.27,301.79,18293.0
2018-11-20 13:00:00,301.85,303.85,301.47,303.84,11752.0,301.85,303.85,301.47,303.84,11752.0
2018-11-20 13:10:00,303.66,303.76,301.72,301.83,27476.0,303.66,303.76,301.72,301.83,27476.0
2018-11-20 13:20:00,301.83,302.13,301.53,302.04,6823.0,301.83,302.13,301.53,302.04,6823.0
2018-11-20 13:30:00,301.94,302.11,301.53,302.09,9927.0,301.94,302.11,301.53,302.09,9927.0
2018-11-20 13:40:00,302.33,304.76,302.18,304.35,14510.0,302.33,304.76,302.18,304.35,14510.0
2018-11-20 13:50:00,304.16,304.16,302.52,303.72,11681.0,304.16,304.16,302.52,303.72,11681.0
2018-11-20 14:00:00,303.61,303.61,302.51,302.8,8674.0,303.61,303.61,302.51,302.8,8674.0
2018-11-20 14:10:00,302.97,304.67,302.82,304.32,9187.0,302.97,304.67,302.82,304.32,9187.0
2018-11-20 14:20:00,304.16,304.36,303.42,304.15,21835.0,304.16,304.36,303.42,304.15,21835.0
2018-11-20 14:30:00,304.23,305.15,303.94,304.98,12459.0,304.23,305.15,303.94,304.98,12459.0
2018-11-20 14:40:00,305.05,305.11,303.57,304.46,23837.0,305.05,305.11,303.57,304.46,23837.0
2018-11-20 14:50:00,304.28,304.45,303.76,304.0,10854.0,304.28,304.45,303.76,304.0,10854.0
2018-11-20 15:00:00,304.19,304.68,302.24,303.23,19195.0,304.19,304.68,302.24,303.23,19195.0
2018-11-20 15:10:00,303.16,304.45,302.7,304.18,18417.0,303.16,304.45,302.7,304.18,18417.0
2018-11-20 15:20:00,304.44,304.44,302.51,303.47,13695.0,304.44,304.44,302.51,303.47,13695.0
2018-11-20 15:30:00,303.57,303.69,302.89,303.56,14662.0,303.57,303.69,302.89,303.56,14662.0
2018-11-20 15:40:00,303.46,303.55,302.07,302.14,18920.0,303.46,303.55,302.07,302.14,18920.0
2018-11-20 15:50:00,302.06,302.61,302.06,302.14,50356.0,302.06,302.61,302.06,302.14,50356.0
2018-11-21 09:30:00,304.15,305.99,303.62,304.79,27183.0,304.15,305.99,303.62,304.79,27183.0
2018-11-21 09:40:00,304.7,305.62,304.14,305.27,15547.0,304.7,305.62,304.14,305.27,15547.0
2018-11-21 09:50:00,305.27,305.45,303.8,303.99,18514.0,305.27,305.45,303.8,303.99,18514.0
2018-11-21 10:00:00,304.49,305.72,304.38,304.87,5903.0,304.49,305.72,304.38,304.87,5903.0
2018-11-21 10:10:00,304.81,304.98,303.63,304.3,8620.0,304.81,304.98,303.63,304.3,8620.0
2018-11-21 10:20:00,304.79,304.79,303.13,303.13,10157.0,304.79,304.79,303.13,303.13,10157.0
2018-11-21 10:30:00,303.07,303.51,302.43,302.97,5263.0,303.07,303.51,302.43,302.97,5263.0
2018-11-21 10:40:00,302.81,303.36,301.31,302.42,29356.0,302.81,303.36,301.31,302.42,29356.0
2018-11-21 10:50:00,302.44,304.55,302.25,304.5,7362.0,302.44,304.55,302.25,304.5,7362.0
2018-11-21 11:00:00,304.42,304.87,303.81,304.21,5250.0,304.42,304.87,303.81,304.21,5250.0
2018-11-21 11:10:00,304.15,304.74,302.59,302.68,13872.0,304.15,304.74,302.59,302.68,13872.0
2018-11-21 11:20:00,302.73,303.51,302.2,303.0,7288.0,302.73,303.51,302.2,303.0,7288.0
2018-11-21 11:30:00,303.18,303.18,302.62,302.96,5739.0,303.18,303.18,302.62,302.96,5739.0
2018-11-21 11:40:00,303.0,304.16,302.77,303.13,9208.0,303.0,304.16,302.77,303.13,9208.0
2018-11-21 11:50:00,303.03,303.8,303.03,303.8,5050.0,303.03,303.8,303.03,303.8,5050.0
2018-11-21 12:00:00,303.59,304.21,302.83,303.51,6185.0,303.59,304.21,302.83,303.51,6185.0
2018-11-21 12:10:00,303.39,304.18,302.99,304.15,7256.0,303.39,304.18,302.99,304.15,7256.0
2018-11-21 12:20:00,304.32,304.55,303.64,303.87,18225.0,304.32,304.55,303.64,303.87,18225.0
2018-11-21 12:30:00,303.86,303.86,303.28,303.63,5842.0,303.86,303.86,303.28,303.63,5842.0
2018-11-21 12:40:00,303.88,304.36,303.63,303.63,5287.0,303.88,304.36,303.63,303.63,5287.0
2018-11-21 12:50:00,303.52,304.18,303.41,304.18,2000.0,303.52,304.18,303.41,304.18,2000.0
2018-11-21 13:00:00,304.18,304.18,303.51,303.61,5747.0,304.18,304.18,303.51,303.61,5747.0
2018-11-21 13:10:00,303.54,303.76,303.39,303.76,5006.0,303.54,303.76,303.39,303.76,5006.0
2018-11-21 13:20:00,303.51,304.15,303.47,304.0,4000.0,303.51,304.15,303.47,304.0,4000.0
2018-11-21 13:30:00,304.22,304.46,303.76,303.79,5165.0,304.22,304.46,303.76,303.79,5165.0
2018-11-21 13:40:00,303.76,304.11,303.75,303.79,3900.0,303.76,304.11,303.75,303.79,3900.0
2018-11-21 13:50:00,303.64,303.82,303.31,303.31,5403.0,303.64,303.82,303.31,303.31,5403.0
2018-11-21 14:00:00,303.47,303.7,303.26,303.35,3300.0,303.47,303.7,303.26,303.35,3300.0
2018-11-21 14:10:00,303.27,303.57,302.61,303.01,7548.0,303.27,303.57,302.61,303.01,7548.0
2018-11-21 14:20:00,302.9,303.66,302.72,303.66,6291.0,302.9,303.66,302.72,303.66,6291.0
2018-11-21 14:30:00,303.86,304.05,303.7,304.0,3910.0,303.86,304.05,303.7,304.0,3910.0
2018-11-21 14:40:00,304.24,304.24,303.75,304.0,5217.0,304.24,304.24,303.75,304.0,5217.0
2018-11-21 14:50:00,304.13,304.82,304.06,304.76,6204.0,304.13,304.82,304.06,304.76,6204.0
2018-11-21 15:00:00,304.78,304.86,304.49,304.51,7712.0,304.78,304.86,304.49,304.51,7712.0
2018-11-21 15:10:00,304.48,304.48,303.81,303.81,4448.0,304.48,304.48,303.81,303.81,4448.0
2018-11-21 15:20:00,303.84,304.59,303.71,304.32,10808.0,303.84,304.59,303.71,304.32,10808.0
2018-11-21 15:30:00,304.21,304.22,303.55,303.79,10063.0,304.21,304.22,303.55,303.79,10063.0
2018-11-21 15:40:00,303.91,304.01,303.5,303.84,8665.0,303.91,304.01,303.5,303.84,8665.0
2018-11-21 15:50:00,303.86,303.95,303.69,303.76,24406.0,303.86,303.95,303.69,303.76,24406.0
2018-11-23 09:30:00,302.77,304.1,302.33,303.01,18035.0,302.77,304.1,302.33,303.01,18035.0
2018-11-23 09:40:00,303.51,304.37,303.17,303.47,10754.0,303.51,304.37,303.17,303.47,10754.0
2018-11-23 09:50:00,303.38,305.91,303.19,305.22,9975.0,303.38,305.91,303.19,305.22,9975.0
2018-11-23 10:00:00,305.42,306.93,305.15,306.81,11066.0,305.42,306.93,305.15,306.81,11066.0
2018-11-23 10:10:00,306.8,306.8,305.31,305.71,9239.0,306.8,306.8,305.31,305.71,9239.0
2018-11-23 10:20:00,305.54,306.21,304.92,305.85,7469.0,305.54,306.21,304.92,305.85,7469.0
2018-11-23 10:30:00,305.84,306.58,305.44,306.58,8859.0,305.84,306.58,305.44,306.58,8859.0
2018-11-23 10:40:00,306.42,306.9,306.2,306.85,17031.0,306.42,306.9,306.2,306.85,17031.0
2018-11-23 10:50:00,306.94,307.38,306.72,306.72,10239.0,306.94,307.38,306.72,306.72,10239.0
2018-11-23 11:00:00,306.72,306.74,306.18,306.36,6172.0,306.72,306.74,306.18,306.36,6172.0
2018-11-23 11:10:00,306.44,306.86,306.4,306.78,7227.0,306.44,306.86,306.4,306.78,7227.0
2018-11-23 11:20:00,306.9,306.95,305.73,306.28,8044.0,306.9,306.95,305.73,306.28,8044.0
2018-11-23 11:30:00,306.31,306.56,306.02,306.31,9037.0,306.31,306.56,306.02,306.31,9037.0
2018-11-23 11:40:00,306.32,306.32,305.47,305.89,11906.0,306.32,306.32,305.47,305.89,11906.0
2018-11-23 11:50:00,305.73,305.85,304.79,305.05,7790.0,305.73,305.85,304.79,305.05,7790.0
2018-11-23 12:00:00,305.35,305.68,304.89,305.01,6459.0,305.35,305.68,304.89,305.01,6459.0
2018-11-23 12:10:00,305.13,305.13,304.31,304.44,7452.0,305.13,305.13,304.31,304.44,7452.0
2018-11-23 12:20:00,304.39,305.11,304.23,304.8,8280.0,304.39,305.11,304.23,304.8,8280.0
2018-11-23 12:30:00,304.81,304.86,304.29,304.31,11033.0,304.81,304.86,304.29,304.31,11033.0
2018-11-23 12:40:00,304.37,304.78,304.34,304.49,10132.0,304.37,304.78,304.34,304.49,10132.0
2018-11-23 12:50:00,304.6,304.6,303.18,303.39,26096.0,304.6,304.6,303.18,303.39,26096.0
2018-11-26 09:30:00,306.99,309.22,305.77,306.99,23384.0,306.99,309.22,305.77,306.99,23384.0
2018-11-26 09:40:00,307.29,308.53,306.74,307.77,43295.0,307.29,308.53,306.74,307.77,43295.0
2018-11-26 09:50:00,307.63,308.16,306.78,307.64,16889.0,307.63,308.16,306.78,307.64,16889.0
2018-11-26 10:00:00,307.8,307.82,306.5,306.63,18753.0,307.8,307.82,306.5,306.63,18753.0
2018-11-26 10:10:00,306.53,307.31,306.32,306.5,15150.0,306.53,307.31,306.32,306.5,15150.0
2018-11-26 10:20:00,306.51,306.75,305.38,305.51,13764.0,306.51,306.75,305.38,305.51,13764.0
2018-11-26 10:30:00,305.39,305.72,303.65,303.69,21243.0,305.39,305.72,303.65,303.69,21243.0
2018-11-26 10:40:00,303.69,304.16,303.34,303.85,31743.0,303.69,304.16,303.34,303.85,31743.0
2018-11-26 10:50:00,303.9,303.98,303.37,303.47,22998.0,303.9,303.98,303.37,303.47,22998.0
2018-11-26 11:00:00,303.42,303.78,302.58,302.73,12284.0,303.42,303.78,302.58,302.73,12284.0
2018-11-26 11:10:00,302.74,303.73,302.6,303.55,15460.0,302.74,303.73,302.6,303.55,15460.0
2018-11-26 11:20:00,303.49,303.72,302.61,302.95,20498.0,303.49,303.72,302.61,302.95,20498.0
2018-11-26 11:30:00,302.91,303.11,302.45,302.47,15925.0,302.91,303.11,302.45,302.47,15925.0
2018-11-26 11:40:00,302.47,302.47,301.57,302.03,24318.0,302.47,302.47,301.57,302.03,24318.0
2018-11-26 11:50:00,302.01,302.39,301.37,301.85,9934.0,302.01,302.39,301.37,301.85,9934.0
2018-11-26 12:00:00,301.91,302.25,301.82,302.25,9348.0,301.91,302.25,301.82,302.25,9348.0
2018-11-26 12:10:00,302.37,302.59,301.84,301.84,10536.0,302.37,302.59,301.84,301.84,10536.0
2018-11-26 12:20:00,301.92,302.02,301.62,301.9,11877.0,301.92,302.02,301.62,301.9,11877.0
2018-11-26 12:30:00,301.85,302.21,301.38,301.73,16300.0,301.85,302.21,301.38,301.73,16300.0
2018-11-26 12:40:00,301.82,302.0,301.53,301.8,6730.0,301.82,302.0,301.53,301.8,6730.0
2018-11-26 12:50:00,301.8,302.0,301.42,301.84,8260.0,301.8,302.0,301.42,301.84,8260.0
2018-11-26 13:00:00,301.92,302.24,301.3,301.86,13375.0,301.92,302.24,301.3,301.86,13375.0
2018-11-26 13:10:00,301.96,302.08,301.57,301.66,14793.0,301.96,302.08,301.57,301.66,14793.0
2018-11-26 13:20:00,301.65,301.65,300.51,300.55,10845.0,301.65,301.65,300.51,300.55,10845.0
2018-11-26 13:30:00,300.64,301.99,300.58,301.99,3200.0,300.64,301.99,300.58,301.99,3200.0
2018-11-26 13:40:00,301.97,302.13,301.52,302.13,5948.0,301.97,302.13,301.52,302.13,5948.0
2018-11-26 13:50:00,301.93,302.28,301.23,301.93,14776.0,301.93,302.28,301.23,301.93,14776.0
2018-11-26 14:00:00,301.98,301.98,301.4,301.69,5409.0,301.98,301.98,301.4,301.69,5409.0
2018-11-26 14:10:00,301.74,302.35,301.74,301.98,15525.0,301.74,302.35,301.74,301.98,15525.0
2018-11-26 14:20:00,302.23,302.28,301.82,302.05,10516.0,302.23,302.28,301.82,302.05,10516.0
2018-11-26 14:30:00,301.83,302.12,301.38,301.68,7600.0,301.83,302.12,301.38,301.68,7600.0
2018-11-26 14:40:00,301.79,301.79,300.53,300.82,11900.0,301.79,301.79,300.53,300.82,11900.0
2018-11-26 14:50:00,300.74,301.8,300.51,301.16,15220.0,300.74,301.8,300.51,301.16,15220.0
2018-11-26 15:00:00,301.25,302.29,301.23,301.44,8992.0,301.25,302.29,301.23,301.44,8992.0
2018-11-26 15:10:00,301.26,301.46,300.7,300.7,9550.0,301.26,301.46,300.7,300.7,9550.0
2018-11-26 15:20:00,300.63,301.03,299.67,299.7,19265.0,300.63,301.03,299.67,299.7,19265.0
2018-11-26 15:30:00,299.81,300.46,299.6,300.43,27317.0,299.81,300.46,299.6,300.43,27317.0
2018-11-26 15:40:00,300.38,301.27,299.93,301.19,33793.0,300.38,301.27,299.93,301.19,33793.0
2018-11-26 15:50:00,301.2,301.44,300.58,301.32,93686.0,301.2,301.44,300.58,301.32,93686.0
2018-11-27 09:30:00,296.43,298.63,295.1,297.18,62785.0,296.43,298.63,295.1,297.18,62785.0
2018-11-27 09:40:00,297.16,297.76,296.16,296.68,32377.0,297.16,297.76,296.16,296.68,32377.0
2018-11-27 09:50:00,296.82,297.38,295.85,296.38,52811.0,296.82,297.38,295.85,296.38,52811.0
2018-11-27 10:00:00,296.55,296.79,295.51,296.23,39082.0,296.55,296.79,295.51,296.23,39082.0
2018-11-27 10:10:00,296.1,297.2,296.09,296.79,41617.0,296.1,297.2,296.09,296.79,41617.0
2018-11-27 10:20:00,296.53,296.96,295.98,296.47,28437.0,296.53,296.96,295.98,296.47,28437.0
2018-11-27 10:30:00,296.74,296.74,295.32,295.87,36311.0,296.74,296.74,295.32,295.87,36311.0
2018-11-27 10:40:00,295.97,296.69,295.86,296.47,33896.0,295.97,296.69,295.86,296.47,33896.0
2018-11-27 10:50:00,296.64,296.84,296.23,296.38,16048.0,296.64,296.84,296.23,296.38,16048.0
2018-11-27 11:00:00,296.53,296.99,296.44,296.66,43763.0,296.53,296.99,296.44,296.66,43763.0
2018-11-27 11:10:00,296.73,297.21,296.5,297.0,42102.0,296.73,297.21,296.5,297.0,42102.0
2018-11-27 11:20:00,297.04,297.3,296.67,297.09,19467.0,297.04,297.3,296.67,297.09,19467.0
2018-11-27 11:30:00,297.19,297.24,296.77,297.02,21444.0,297.19,297.24,296.77,297.02,21444.0
2018-11-27 11:40:00,297.04,297.17,296.13,296.13,15677.0,297.04,297.17,296.13,296.13,15677.0
2018-11-27 11:50:00,296.07,296.29,293.88,295.63,42194.0,296.07,296.29,293.88,295.63,42194.0
2018-11-27 12:00:00,295.69,296.26,295.43,295.81,12511.0,295.69,296.26,295.43,295.81,12511.0
2018-11-27 12:10:00,295.9,296.05,294.79,295.23,26318.0,295.9,296.05,294.79,295.23,26318.0
2018-11-27 12:20:00,295.38,295.38,294.49,294.56,19962.0,295.38,295.38,294.49,294.56,19962.0
2018-11-27 12:30:00,294.44,295.27,294.34,295.01,30907.0,294.44,295.27,294.34,295.01,30907.0
2018-11-27 12:40:00,295.1,295.39,294.23,294.8,21627.0,295.1,295.39,294.23,294.8,21627.0
2018-11-27 12:50:00,294.92,295.75,294.65,294.65,11958.0,294.92,295.75,294.65,294.65,11958.0
2018-11-27 13:00:00,294.76,295.22,294.45,294.89,11548.0,294.76,295.22,294.45,294.89,11548.0
2018-11-27 13:10:00,294.68,295.87,294.68,294.99,18336.0,294.68,295.87,294.68,294.99,18336.0
2018-11-27 13:20:00,295.0,295.04,294.48,294.85,13812.0,295.0,295.04,294.48,294.85,13812.0
2018-11-27 13:30:00,294.94,295.07,294.54,295.02,8701.0,294.94,295.07,294.54,295.02,8701.0
2018-11-27 13:40:00,294.91,294.99,294.51,294.71,8836.0,294.91,294.99,294.51,294.71,8836.0
2018-11-27 13:50:00,294.78,295.01,294.37,295.0,14959.0,294.78,295.01,294.37,295.0,14959.0
2018-11-27 14:00:00,294.88,296.19,294.81,295.47,98948.0,294.88,296.19,294.81,295.47,98948.0
2018-11-27 14:10:00,295.45,296.87,295.18,295.89,65916.0,295.45,296.87,295.18,295.89,65916.0
2018-11-27 14:20:00,295.95,296.25,295.76,296.06,32956.0,295.95,296.25,295.76,296.06,32956.0
2018-11-27 14:30:00,296.15,296.16,295.7,295.9,15988.0,296.15,296.16,295.7,295.9,15988.0
2018-11-27 14:40:00,295.93,296.37,295.84,296.05,30387.0,295.93,296.37,295.84,296.05,30387.0
2018-11-27 14:50:00,295.98,296.99,295.98,296.28,42206.0,295.98,296.99,295.98,296.28,42206.0
2018-11-27 15:00:00,296.32,296.77,296.32,296.5,26987.0,296.32,296.77,296.32,296.5,26987.0
2018-11-27 15:10:00,296.52,296.59,296.22,296.47,17885.0,296.52,296.59,296.22,296.47,17885.0
2018-11-27 15:20:00,296.31,296.65,296.29,296.37,15038.0,296.31,296.65,296.29,296.37,15038.0
2018-11-27 15:30:00,296.36,296.78,296.07,296.78,23392.0,296.36,296.78,296.07,296.78,23392.0
2018-11-27 15:40:00,296.78,298.11,296.76,297.81,29802.0,296.78,298.11,296.76,297.81,29802.0
2018-11-27 15:50:00,297.85,297.85,296.59,296.83,104072.0,297.85,297.85,296.59,296.83,104072.0
2018-11-28 09:30:00,299.19,300.21,296.82,297.4,17791.0,299.19,300.21,296.82,297.4,17791.0
2018-11-28 09:40:00,297.43,300.41,297.43,299.65,22023.0,297.43,300.41,297.43,299.65,22023.0
2018-11-28 09:50:00,299.62,300.62,298.8,300.4,82161.0,299.62,300.62,298.8,300.4,82161.0
2018-11-28 10:00:00,300.32,302.3,300.32,301.51,22031.0,300.32,302.3,300.32,301.51,22031.0
2018-11-28 10:10:00,301.47,301.47,300.03,300.12,15699.0,301.47,301.47,300.03,300.12,15699.0
2018-11-28 10:20:00,300.62,300.62,300.0,300.56,9147.0,300.62,300.62,300.0,300.56,9147.0
2018-11-28 10:30:00,300.35,300.9,299.05,299.05,10889.0,300.35,300.9,299.05,299.05,10889.0
2018-11-28 10:40:00,299.05,299.57,298.6,299.31,10051.0,299.05,299.57,298.6,299.31,10051.0
2018-11-28 10:50:00,299.59,299.69,298.48,298.57,11600.0,299.59,299.69,298.48,298.57,11600.0
2018-11-28 11:00:00,298.89,298.89,297.89,298.31,10510.0,298.89,298.89,297.89,298.31,10510.0
2018-11-28 11:10:00,298.35,298.78,297.73,297.73,7095.0,298.35,298.78,297.73,297.73,7095.0
2018-11-28 11:20:00,297.93,298.04,297.18,297.5,5894.0,297.93,298.04,297.18,297.5,5894.0
2018-11-28 11:30:00,297.5,297.5,295.9,295.9,12475.0,297.5,297.5,295.9,295.9,12475.0
2018-11-28 11:40:00,296.3,296.53,295.5,295.51,16330.0,296.3,296.53,295.5,295.51,16330.0
2018-11-28 11:50:00,295.54,296.33,295.51,296.26,16999.0,295.54,296.33,295.51,296.26,16999.0
2018-11-28 12:00:00,296.5,297.59,296.13,296.85,42014.0,296.5,297.59,296.13,296.85,42014.0
2018-11-28 12:10:00,297.09,297.47,296.41,296.81,27102.0,297.09,297.47,296.41,296.81,27102.0
2018-11-28 12:20:00,296.89,298.15,296.75,298.01,24498.0,296.89,298.15,296.75,298.01,24498.0
2018-11-28 12:30:00,298.0,298.69,296.82,297.35,24464.0,298.0,298.69,296.82,297.35,24464.0
2018-11-28 12:40:00,297.4,298.42,297.2,297.79,23562.0,297.4,298.42,297.2,297.79,23562.0
2018-11-28 12:50:00,297.89,298.22,297.25,298.02,28966.0,297.89,298.22,297.25,298.02,28966.0
2018-11-28 13:00:00,297.99,298.45,297.29,297.69,20191.0,297.99,298.45,297.29,297.69,20191.0
2018-11-28 13:10:00,297.86,297.86,297.15,297.31,20149.0,297.86,297.86,297.15,297.31,20149.0
2018-11-28 13:20:00,297.23,297.89,296.81,297.89,11326.0,297.23,297.89,296.81,297.89,11326.0
2018-11-28 13:30:00,297.79,297.91,296.9,297.03,20907.0,297.79,297.91,296.9,297.03,20907.0
2018-11-28 13:40:00,297.07,297.07,296.42,296.43,35662.0,297.07,297.07,296.42,296.43,35662.0
2018-11-28 13:50:00,296.42,296.93,296.2,296.47,56543.0,296.42,296.93,296.2,296.47,56543.0
2018-11-28 14:00:00,296.61,296.61,294.82,294.92,35753.0,296.61,296.61,294.82,294.92,35753.0
2018-11-28 14:10:00,294.81,295.16,294.58,294.98,30884.0,294.81,295.16,294.58,294.98,30884.0
2018-11-28 14:20:00,294.97,294.99,293.61,293.73,35844.0,294.97,294.99,293.61,293.73,35844.0
2018-11-28 14:30:00,293.65,294.07,293.27,294.02,32715.0,293.65,294.07,293.27,294.02,32715.0
2018-11-28 14:40:00,294.07,294.71,293.81,294.44,23805.0,294.07,294.71,293.81,294.44,23805.0
2018-11-28 14:50:00,294.49,294.58,293.1,293.31,24595.0,294.49,294.58,293.1,293.31,24595.0
2018-11-28 15:00:00,293.25,293.59,292.56,292.56,34388.0,293.25,293.59,292.56,292.56,34388.0
2018-11-28 15:10:00,292.63,293.49,292.57,293.44,37295.0,292.63,293.49,292.57,293.44,37295.0
2018-11-28 15:20:00,293.44,294.63,293.39,294.34,42663.0,293.44,294.63,293.39,294.34,42663.0
2018-11-28 15:30:00,294.34,295.77,294.34,295.0,58532.0,294.34,295.77,294.34,295.0,58532.0
2018-11-28 15:40:00,295.0,295.64,294.74,295.14,61916.0,295.0,295.64,294.74,295.14,61916.0
2018-11-28 15:50:00,295.17,295.24,294.75,295.19,133006.0,295.17,295.24,294.75,295.19,133006.0
2018-11-29 09:30:00,298.0,302.0,297.02,298.64,76706.0,298.0,302.0,297.02,298.64,76706.0
2018-11-29 09:40:00,298.26,301.57,297.57,300.82,34551.0,298.26,301.57,297.57,300.82,34551.0
2018-11-29 09:50:00,300.56,301.02,299.38,300.4,38367.0,300.56,301.02,299.38,300.4,38367.0
2018-11-29 10:00:00,300.43,301.24,299.62,299.85,29492.0,300.43,301.24,299.62,299.85,29492.0
2018-11-29 10:10:00,299.87,300.4,299.28,299.65,19046.0,299.87,300.4,299.28,299.65,19046.0
2018-11-29 10:20:00,299.7,299.87,299.16,299.45,8310.0,299.7,299.87,299.16,299.45,8310.0
2018-11-29 10:30:00,299.3,300.58,298.67,298.78,18989.0,299.3,300.58,298.67,298.78,18989.0
2018-11-29 10:40:00,298.55,298.65,297.45,297.63,8955.0,298.55,298.65,297.45,297.63,8955.0
2018-11-29 10:50:00,297.4,298.35,297.08,297.88,18230.0,297.4,298.35,297.08,297.88,18230.0
2018-11-29 11:00:00,298.0,298.6,297.1,297.11,14304.0,298.0,298.6,297.1,297.11,14304.0
2018-11-29 11:10:00,297.21,298.12,297.17,297.94,8773.0,297.21,298.12,297.17,297.94,8773.0
2018-11-29 11:20:00,297.93,298.29,297.26,297.68,12828.0,297.93,298.29,297.26,297.68,12828.0
2018-11-29 11:30:00,297.74,299.53,297.74,299.11,15049.0,297.74,299.53,297.74,299.11,15049.0
2018-11-29 11:40:00,299.38,299.62,298.58,298.69,22440.0,299.38,299.62,298.58,298.69,22440.0
2018-11-29 11:50:00,298.51,300.07,298.44,299.94,18762.0,298.51,300.07,298.44,299.94,18762.0
2018-11-29 12:00:00,299.79,299.79,298.51,298.99,12822.0,299.79,299.79,298.51,298.99,12822.0
2018-11-29 12:10:00,299.1,299.43,298.81,299.27,17216.0,299.1,299.43,298.81,299.27,17216.0
2018-11-29 12:20:00,299.29,300.75,299.28,300.13,9325.0,299.29,300.75,299.28,300.13,9325.0
2018-11-29 12:30:00,300.22,301.18,300.12,301.1,5277.0,300.22,301.18,300.12,301.1,5277.0
2018-11-29 12:40:00,300.95,301.8,300.95,301.8,13948.0,300.95,301.8,300.95,301.8,13948.0
2018-11-29 12:50:00,301.87,302.2,301.5,301.75,15350.0,301.87,302.2,301.5,301.75,15350.0
2018-11-29 13:00:00,301.51,302.18,301.12,301.13,7713.0,301.51,302.18,301.12,301.13,7713.0
2018-11-29 13:10:00,301.12,301.23,300.26,300.38,8377.0,301.12,301.23,300.26,300.38,8377.0
2018-11-29 13:20:00,300.44,300.58,300.04,300.46,5228.0,300.44,300.58,300.04,300.46,5228.0
2018-11-29 13:30:00,300.47,301.09,300.47,300.73,7823.0,300.47,301.09,300.47,300.73,7823.0
2018-11-29 13:40:00,300.66,301.17,300.66,300.86,17694.0,300.66,301.17,300.66,300.86,17694.0
2018-11-29 13:50:00,300.78,301.04,300.54,300.87,4695.0,300.78,301.04,300.54,300.87,4695.0
2018-11-29 14:00:00,300.87,301.22,300.74,300.84,21729.0,300.87,301.22,300.74,300.84,21729.0
2018-11-29 14:10:00,300.92,301.15,300.52,300.98,10250.0,300.92,301.15,300.52,300.98,10250.0
2018-11-29 14:20:00,300.98,301.19,300.58,301.11,6442.0,300.98,301.19,300.58,301.11,6442.0
2018-11-29 14:30:00,301.1,301.25,300.95,300.99,15634.0,301.1,301.25,300.95,300.99,15634.0
2018-11-29 14:40:00,300.92,301.15,300.73,301.03,14684.0,300.92,301.15,300.73,301.03,14684.0
2018-11-29 14:50:00,300.95,301.59,300.92,301.48,15751.0,300.95,301.59,300.92,301.48,15751.0
2018-11-29 15:00:00,301.53,302.2,301.35,302.2,12680.0,301.53,302.2,301.35,302.2,12680.0
2018-11-29 15:10:00,302.24,302.71,301.9,302.06,20175.0,302.24,302.71,301.9,302.06,20175.0
2018-11-29 15:20:00,302.06,302.15,301.77,301.88,16669.0,302.06,302.15,301.77,301.88,16669.0
2018-11-29 15:30:00,301.92,301.99,301.19,301.2,18251.0,301.92,301.99,301.19,301.2,18251.0
2018-11-29 15:40:00,301.15,301.29,300.67,300.76,28599.0,301.15,301.29,300.67,300.76,28599.0
2018-11-29 15:50:00,300.79,300.91,300.18,300.37,43023.0,300.79,300.91,300.18,300.37,43023.0
2018-11-30 09:30:00,300.05,301.95,298.64,299.09,28309.0,300.05,301.95,298.64,299.09,28309.0
2018-11-30 09:40:00,299.17,299.29,297.4,297.46,13236.0,299.17,299.29,297.4,297.46,13236.0
2018-11-30 09:50:00,297.39,298.08,297.1,297.97,12069.0,297.39,298.08,297.1,297.97,12069.0
2018-11-30 10:00:00,297.64,298.13,297.32,298.1,8966.0,297.64,298.13,297.32,298.1,8966.0
2018-11-30 10:10:00,298.0,298.26,297.71,298.19,8762.0,298.0,298.26,297.71,298.19,8762.0
2018-11-30 10:20:00,298.28,299.72,298.28,298.86,7671.0,298.28,299.72,298.28,298.86,7671.0
2018-11-30 10:30:00,298.86,300.34,298.78,299.83,12017.0,298.86,300.34,298.78,299.83,12017.0
2018-11-30 10:40:00,299.98,300.05,299.62,299.71,6465.0,299.98,300.05,299.62,299.71,6465.0
2018-11-30 10:50:00,299.78,299.78,298.53,298.97,10048.0,299.78,299.78,298.53,298.97,10048.0
2018-11-30 11:00:00,298.91,299.6,298.88,299.31,19924.0,298.91,299.6,298.88,299.31,19924.0
2018-11-30 11:10:00,299.12,299.76,299.01,299.6,14904.0,299.12,299.76,299.01,299.6,14904.0
2018-11-30 11:20:00,299.61,300.11,299.61,299.8,21745.0,299.61,300.11,299.61,299.8,21745.0
2018-11-30 11:30:00,299.57,299.79,299.35,299.49,5940.0,299.57,299.79,299.35,299.49,5940.0
2018-11-30 11:40:00,299.39,299.55,298.99,299.19,5022.0,299.39,299.55,298.99,299.19,5022.0
2018-11-30 11:50:00,299.14,299.62,298.87,298.95,10923.0,299.14,299.62,298.87,298.95,10923.0
2018-11-30 12:00:00,298.93,299.19,298.56,299.08,7635.0,298.93,299.19,298.56,299.08,7635.0
2018-11-30 12:10:00,298.98,299.03,298.74,298.92,5266.0,298.98,299.03,298.74,298.92,5266.0
2018-11-30 12:20:00,298.82,299.23,298.7,299.15,5495.0,298.82,299.23,298.7,299.15,5495.0
2018-11-30 12:30:00,299.13,299.3,298.93,299.24,4180.0,299.13,299.3,298.93,299.24,4180.0
2018-11-30 12:40:00,299.37,300.16,299.37,300.0,9498.0,299.37,300.16,299.37,300.0,9498.0
2018-11-30 12:50:00,300.01,300.22,299.67,300.06,21616.0,300.01,300.22,299.67,300.06,21616.0
2018-11-30 13:00:00,299.92,299.95,299.41,299.42,5300.0,299.92,299.95,299.41,299.42,5300.0
2018-11-30 13:10:00,299.11,299.11,298.31,298.49,8822.0,299.11,299.11,298.31,298.49,8822.0
2018-11-30 13:20:00,298.48,298.73,298.47,298.72,1817.0,298.48,298.73,298.47,298.72,1817.0
2018-11-30 13:30:00,298.6,299.21,298.31,299.2,4866.0,298.6,299.21,298.31,299.2,4866.0
2018-11-30 13:40:00,299.18,299.55,299.18,299.49,2350.0,299.18,299.55,299.18,299.49,2350.0
2018-11-30 13:50:00,299.5,299.61,299.35,299.49,10705.0,299.5,299.61,299.35,299.49,10705.0
2018-11-30 14:00:00,299.48,299.56,298.38,298.49,21920.0,299.48,299.56,298.38,298.49,21920.0
2018-11-30 14:10:00,298.48,298.8,298.26,298.4,4596.0,298.48,298.8,298.26,298.4,4596.0
2018-11-30 14:20:00,298.38,298.91,298.38,298.82,4330.0,298.38,298.91,298.38,298.82,4330.0
2018-11-30 14:30:00,298.7,299.15,298.68,299.01,8765.0,298.7,299.15,298.68,299.01,8765.0
2018-11-30 14:40:00,299.05,299.23,298.74,298.99,9650.0,299.05,299.23,298.74,298.99,9650.0
2018-11-30 14:50:00,299.06,299.08,298.33,298.61,17456.0,299.06,299.08,298.33,298.61,17456.0
2018-11-30 15:00:00,298.53,298.65,298.24,298.52,7163.0,298.53,298.65,298.24,298.52,7163.0
2018-11-30 15:10:00,298.75,298.75,298.46,298.54,5234.0,298.75,298.75,298.46,298.54,5234.0
2018-11-30 15:20:00,298.54,298.62,298.31,298.51,14933.0,298.54,298.62,298.31,298.51,14933.0
2018-11-30 15:30:00,298.5,298.79,298.36,298.74,10350.0,298.5,298.79,298.36,298.74,10350.0
2018-11-30 15:40:00,298.71,298.73,297.23,297.23,34394.0,298.71,298.73,297.23,297.23,34394.0
2018-11-30 15:50:00,297.22,298.14,296.42,297.79,81736.0,297.22,298.14,296.42,297.79,81736.0
2018-12-03 09:30:00,303.88,307.36,303.35,306.42,56530.0,303.88,307.36,303.35,306.42,56530.0
2018-12-03 09:40:00,306.3,306.98,305.96,306.1,29839.0,306.3,306.98,305.96,306.1,29839.0
2018-12-03 09:50:00,306.12,306.12,302.47,302.72,21482.0,306.12,306.12,302.47,302.72,21482.0
2018-12-03 10:00:00,303.21,304.7,303.13,304.57,23029.0,303.21,304.7,303.13,304.57,23029.0
2018-12-03 10:10:00,304.62,305.91,304.45,305.85,31505.0,304.62,305.91,304.45,305.85,31505.0
2018-12-03 10:20:00,305.73,306.7,305.69,306.5,35857.0,305.73,306.7,305.69,306.5,35857.0
2018-12-03 10:30:00,306.64,308.63,306.49,307.92,25242.0,306.64,308.63,306.49,307.92,25242.0
2018-12-03 10:40:00,307.85,307.98,306.03,306.51,23089.0,307.85,307.98,306.03,306.51,23089.0
2018-12-03 10:50:00,306.67,306.67,304.8,304.8,18747.0,306.67,306.67,304.8,304.8,18747.0
2018-12-03 11:00:00,304.89,304.94,304.41,304.94,25424.0,304.89,304.94,304.41,304.94,25424.0
2018-12-03 11:10:00,304.92,307.54,304.8,307.48,11573.0,304.92,307.54,304.8,307.48,11573.0
2018-12-03 11:20:00,307.28,307.73,306.53,307.18,18816.0,307.28,307.73,306.53,307.18,18816.0
2018-12-03 11:30:00,307.19,307.96,307.04,307.84,23726.0,307.19,307.96,307.04,307.84,23726.0
2018-12-03 11:40:00,307.84,308.82,306.71,307.66,21995.0,307.84,308.82,306.71,307.66,21995.0
2018-12-03 11:50:00,307.51,307.83,306.16,306.52,16379.0,307.51,307.83,306.16,306.52,16379.0
2018-12-03 12:00:00,306.75,308.31,306.68,308.28,8384.0,306.75,308.31,306.68,308.28,8384.0
2018-12-03 12:10:00,308.28,309.11,307.98,309.11,15313.0,308.28,309.11,307.98,309.11,15313.0
2018-12-03 12:20:00,309.1,309.68,309.06,309.59,14886.0,309.1,309.68,309.06,309.59,14886.0
2018-12-03 12:30:00,309.68,310.49,309.26,309.99,21400.0,309.68,310.49,309.26,309.99,21400.0
2018-12-03 12:40:00,309.96,309.99,308.82,308.83,29637.0,309.96,309.99,308.82,308.83,29637.0
2018-12-03 12:50:00,308.99,310.0,308.99,309.91,19511.0,308.99,310.0,308.99,309.91,19511.0
2018-12-03 13:00:00,309.84,311.27,309.7,311.11,32102.0,309.84,311.27,309.7,311.11,32102.0
2018-12-03 13:10:00,310.97,311.3,310.28,310.44,20155.0,310.97,311.3,310.28,310.44,20155.0
2018-12-03 13:20:00,310.37,310.55,309.58,309.77,24490.0,310.37,310.55,309.58,309.77,24490.0
2018-12-03 13:30:00,309.88,310.78,309.88,310.75,7873.0,309.88,310.78,309.88,310.75,7873.0
2018-12-03 13:40:00,310.81,310.9,309.46,309.5,9070.0,310.81,310.9,309.46,309.5,9070.0
2018-12-03 13:50:00,309.43,310.22,309.37,309.69,9515.0,309.43,310.22,309.37,309.69,9515.0
2018-12-03 14:00:00,309.69,309.75,308.55,308.55,11597.0,309.69,309.75,308.55,308.55,11597.0
2018-12-03 14:10:00,308.85,309.14,307.8,308.08,19631.0,308.85,309.14,307.8,308.08,19631.0
2018-12-03 14:20:00,307.87,308.56,307.78,308.08,23551.0,307.87,308.56,307.78,308.08,23551.0
2018-12-03 14:30:00,308.01,308.34,306.52,306.52,18637.0,308.01,308.34,306.52,306.52,18637.0
2018-12-03 14:40:00,306.64,307.04,306.13,306.97,10543.0,306.64,307.04,306.13,306.97,10543.0
2018-12-03 14:50:00,307.07,307.26,305.81,305.81,12077.0,307.07,307.26,305.81,305.81,12077.0
2018-12-03 15:00:00,305.9,306.8,305.9,306.43,14436.0,305.9,306.8,305.9,306.43,14436.0
2018-12-03 15:10:00,306.51,307.23,306.34,307.11,29496.0,306.51,307.23,306.34,307.11,29496.0
2018-12-03 15:20:00,307.19,307.68,306.55,307.52,22197.0,307.19,307.68,306.55,307.52,22197.0
2018-12-03 15:30:00,307.3,307.52,305.91,306.09,65808.0,307.3,307.52,305.91,306.09,65808.0
2018-12-03 15:40:00,306.03,306.21,305.92,306.12,37809.0,306.03,306.21,305.92,306.12,37809.0
2018-12-03 15:50:00,306.11,306.57,305.43,306.57,89976.0,306.11,306.57,305.43,306.57,89976.0
2018-12-04 09:30:00,304.78,308.4,303.51,306.74,45141.0,304.78,308.4,303.51,306.74,45141.0
2018-12-04 09:40:00,306.52,306.97,301.63,301.63,22421.0,306.52,306.97,301.63,301.63,22421.0
2018-12-04 09:50:00,301.57,302.7,299.66,299.87,26474.0,301.57,302.7,299.66,299.87,26474.0
2018-12-04 10:00:00,299.67,300.41,298.38,300.24,27315.0,299.67,300.41,298.38,300.24,27315.0
2018-12-04 10:10:00,300.24,300.58,297.3,297.55,35461.0,300.24,300.58,297.3,297.55,35461.0
2018-12-04 10:20:00,297.24,297.37,294.35,295.26,110745.0,297.24,297.37,294.35,295.26,110745.0
2018-12-04 10:30:00,295.34,295.65,294.12,294.77,41225.0,295.34,295.65,294.12,294.77,41225.0
2018-12-04 10:40:00,294.74,294.85,290.31,294.33,87854.0,294.74,294.85,290.31,294.33,87854.0
2018-12-04 10:50:00,294.13,296.05,293.5,296.05,16752.0,294.13,296.05,293.5,296.05,16752.0
2018-12-04 11:00:00,295.52,295.61,294.56,295.31,9902.0,295.52,295.61,294.56,295.31,9902.0
2018-12-04 11:10:00,295.32,295.92,294.44,294.44,16007.0,295.32,295.92,294.44,294.44,16007.0
2018-12-04 11:20:00,294.7,294.7,293.2,294.27,15700.0,294.7,294.7,293.2,294.27,15700.0
2018-12-04 11:30:00,294.09,295.05,293.5,294.58,9395.0,294.09,295.05,293.5,294.58,9395.0
2018-12-04 11:40:00,294.71,295.15,293.41,293.78,17845.0,294.71,295.15,293.41,293.78,17845.0
2018-12-04 11:50:00,293.65,293.7,292.67,292.81,14135.0,293.65,293.7,292.67,292.81,14135.0
2018-12-04 12:00:00,292.53,292.83,290.72,291.33,21532.0,292.53,292.83,290.72,291.33,21532.0
2018-12-04 12:10:00,291.19,291.45,290.18,290.28,16555.0,291.19,291.45,290.18,290.28,16555.0
2018-12-04 12:20:00,290.4,291.82,290.07,290.88,21891.0,290.4,291.82,290.07,290.88,21891.0
2018-12-04 12:30:00,290.78,291.16,289.57,291.0,32774.0,290.78,291.16,289.57,291.0,32774.0
2018-12-04 12:40:00,290.94,292.15,290.66,291.37,18963.0,290.94,292.15,290.66,291.37,18963.0
2018-12-04 12:50:00,291.09,291.35,290.81,291.26,7967.0,291.09,291.35,290.81,291.26,7967.0
2018-12-04 13:00:00,291.08,291.69,290.49,290.6,30657.0,291.08,291.69,290.49,290.6,30657.0
2018-12-04 13:10:00,290.52,291.41,290.13,291.31,15400.0,290.52,291.41,290.13,291.31,15400.0
2018-12-04 13:20:00,291.31,291.31,290.24,290.72,17752.0,291.31,291.31,290.24,290.72,17752.0
2018-12-04 13:30:00,290.67,291.18,289.59,289.76,17132.0,290.67,291.18,289.59,289.76,17132.0
2018-12-04 13:40:00,289.52,290.37,289.21,290.36,15257.0,289.52,290.37,289.21,290.36,15257.0
2018-12-04 13:50:00,290.51,292.05,290.47,291.73,16540.0,290.51,292.05,290.47,291.73,16540.0
2018-12-04 14:00:00,291.67,293.47,291.29,293.41,16854.0,291.67,293.47,291.29,293.41,16854.0
2018-12-04 14:10:00,293.34,293.58,292.56,292.94,24926.0,293.34,293.58,292.56,292.94,24926.0
2018-12-04 14:20:00,292.94,293.41,292.15,293.33,16132.0,292.94,293.41,292.15,293.33,16132.0
2018-12-04 14:30:00,293.44,293.69,292.03,292.35,24630.0,293.44,293.69,292.03,292.35,24630.0
2018-12-04 14:40:00,292.38,293.04,292.16,292.58,16924.0,292.38,293.04,292.16,292.58,16924.0
2018-12-04 14:50:00,292.59,292.88,291.91,291.95,16808.0,292.59,292.88,291.91,291.95,16808.0
2018-12-04 15:00:00,291.77,292.47,291.11,292.14,42888.0,291.77,292.47,291.11,292.14,42888.0
2018-12-04 15:10:00,292.05,292.54,291.56,291.9,24933.0,292.05,292.54,291.56,291.9,24933.0
2018-12-04 15:20:00,291.98,292.3,291.83,291.96,24603.0,291.98,292.3,291.83,291.96,24603.0
2018-12-04 15:30:00,291.94,292.57,291.62,291.62,33578.0,291.94,292.57,291.62,291.62,33578.0
2018-12-04 15:40:00,291.57,291.66,290.42,291.66,38164.0,291.57,291.66,290.42,291.66,38164.0
2018-12-04 15:50:00,291.64,291.68,290.29,291.23,78137.0,291.64,291.68,290.29,291.23,78137.0
2018-12-06 09:30:00,285.0,288.95,281.78,288.26,79652.0,285.0,288.95,281.78,288.26,79652.0
2018-12-06 09:40:00,288.22,292.54,287.98,291.76,81949.0,288.22,292.54,287.98,291.76,81949.0
2018-12-06 09:50:00,291.78,292.41,289.56,290.92,67753.0,291.78,292.41,289.56,290.92,67753.0
2018-12-06 10:00:00,290.81,290.88,288.43,290.41,35220.0,290.81,290.88,288.43,290.41,35220.0
2018-12-06 10:10:00,290.35,290.39,287.47,288.31,22063.0,290.35,290.39,287.47,288.31,22063.0
2018-12-06 10:20:00,288.0,288.47,286.42,287.26,15568.0,288.0,288.47,286.42,287.26,15568.0
2018-12-06 10:30:00,287.46,287.47,285.68,286.31,25724.0,287.46,287.47,285.68,286.31,25724.0
2018-12-06 10:40:00,286.43,287.53,286.4,287.0,36318.0,286.43,287.53,286.4,287.0,36318.0
2018-12-06 10:50:00,287.39,288.2,285.46,285.8,30546.0,287.39,288.2,285.46,285.8,30546.0
2018-12-06 11:00:00,285.94,287.24,285.06,285.32,28150.0,285.94,287.24,285.06,285.32,28150.0
2018-12-06 11:10:00,285.32,286.57,284.15,285.31,43221.0,285.32,286.57,284.15,285.31,43221.0
2018-12-06 11:20:00,285.16,285.39,283.25,283.46,20432.0,285.16,285.39,283.25,283.46,20432.0
2018-12-06 11:30:00,283.25,285.97,283.23,285.29,27209.0,283.25,285.97,283.23,285.29,27209.0
2018-12-06 11:40:00,285.15,286.26,284.94,285.28,22586.0,285.15,286.26,284.94,285.28,22586.0
2018-12-06 11:50:00,285.37,287.76,285.16,287.42,29284.0,285.37,287.76,285.16,287.42,29284.0
2018-12-06 12:00:00,287.63,288.26,286.91,287.69,24000.0,287.63,288.26,286.91,287.69,24000.0
2018-12-06 12:10:00,287.69,288.63,287.15,288.48,30067.0,287.69,288.63,287.15,288.48,30067.0
2018-12-06 12:20:00,288.38,289.98,288.09,289.98,18602.0,288.38,289.98,288.09,289.98,18602.0
2018-12-06 12:30:00,289.8,289.93,289.17,289.17,8207.0,289.8,289.93,289.17,289.17,8207.0
2018-12-06 12:40:00,288.99,290.33,288.99,289.7,10970.0,288.99,290.33,288.99,289.7,10970.0
2018-12-06 12:50:00,289.82,291.89,289.49,290.55,20487.0,289.82,291.89,289.49,290.55,20487.0
2018-12-06 13:00:00,290.55,290.55,288.63,288.63,8571.0,290.55,290.55,288.63,288.63,8571.0
2018-12-06 13:10:00,288.63,289.86,288.44,288.47,13247.0,288.63,289.86,288.44,288.47,13247.0
2018-12-06 13:20:00,288.62,288.95,288.2,288.44,8551.0,288.62,288.95,288.2,288.44,8551.0
2018-12-06 13:30:00,288.24,288.31,287.56,287.89,25125.0,288.24,288.31,287.56,287.89,25125.0
2018-12-06 13:40:00,287.9,288.75,287.84,288.51,17321.0,287.9,288.75,287.84,288.51,17321.0
2018-12-06 13:50:00,288.42,289.57,288.13,289.41,20851.0,288.42,289.57,288.13,289.41,20851.0
2018-12-06 14:00:00,289.68,290.46,289.55,290.1,25326.0,289.68,290.46,289.55,290.1,25326.0
2018-12-06 14:10:00,290.13,290.92,289.59,289.6,13736.0,290.13,290.92,289.59,289.6,13736.0
2018-12-06 14:20:00,289.41,290.55,289.4,290.55,13625.0,289.41,290.55,289.4,290.55,13625.0
2018-12-06 14:30:00,290.59,290.83,289.81,290.39,16002.0,290.59,290.83,289.81,290.39,16002.0
2018-12-06 14:40:00,290.43,290.79,289.68,290.15,21616.0,290.43,290.79,289.68,290.15,21616.0
2018-12-06 14:50:00,290.14,291.32,290.14,290.75,17933.0,290.14,291.32,290.14,290.75,17933.0
2018-12-06 15:00:00,290.75,291.74,290.39,290.81,24320.0,290.75,291.74,290.39,290.81,24320.0
2018-12-06 15:10:00,290.82,291.16,290.24,291.1,18305.0,290.82,291.16,290.24,291.1,18305.0
2018-12-06 15:20:00,291.0,291.19,290.16,290.87,30719.0,291.0,291.19,290.16,290.87,30719.0
2018-12-06 15:30:00,290.79,292.61,290.79,292.49,32035.0,290.79,292.61,290.79,292.49,32035.0
2018-12-06 15:40:00,292.44,293.38,291.96,293.12,46891.0,292.44,293.38,291.96,293.12,46891.0
2018-12-06 15:50:00,293.16,293.55,292.12,292.82,89264.0,293.16,293.55,292.12,292.82,89264.0
2018-12-07 09:30:00,271.45,276.11,268.0,274.37,238566.0,271.45,276.11,268.0,274.37,238566.0
2018-12-07 09:40:00,274.37,274.37,271.1,272.06,159417.0,274.37,274.37,271.1,272.06,159417.0
2018-12-07 09:50:00,272.04,276.0,271.8,272.86,120432.0,272.04,276.0,271.8,272.86,120432.0
2018-12-07 10:00:00,273.26,275.16,268.75,268.98,122396.0,273.26,275.16,268.75,268.98,122396.0
2018-12-07 10:10:00,268.81,269.62,265.59,268.24,99149.0,268.81,269.62,265.59,268.24,99149.0
2018-12-07 10:20:00,268.0,272.27,267.95,271.71,57511.0,268.0,272.27,267.95,271.71,57511.0
2018-12-07 10:30:00,271.93,272.28,268.22,268.87,40432.0,271.93,272.28,268.22,268.87,40432.0
2018-12-07 10:40:00,268.57,271.17,268.33,269.0,66083.0,268.57,271.17,268.33,269.0,66083.0
2018-12-07 10:50:00,268.56,269.89,267.49,268.79,45929.0,268.56,269.89,267.49,268.79,45929.0
2018-12-07 11:00:00,269.05,269.4,267.01,267.57,51008.0,269.05,269.4,267.01,267.57,51008.0
2018-12-07 11:10:00,267.52,267.52,264.03,264.04,71156.0,267.52,267.52,264.03,264.04,71156.0
2018-12-07 11:20:00,264.01,264.93,263.52,264.05,59626.0,264.01,264.93,263.52,264.05,59626.0
2018-12-07 11:30:00,264.14,264.95,263.5,264.41,74581.0,264.14,264.95,263.5,264.41,74581.0
2018-12-07 11:40:00,264.38,265.5,262.24,262.24,81392.0,264.38,265.5,262.24,262.24,81392.0
2018-12-07 11:50:00,262.34,263.72,261.6,262.47,119199.0,262.34,263.72,261.6,262.47,119199.0
2018-12-07 12:00:00,262.35,265.36,262.3,263.74,174191.0,262.35,265.36,262.3,263.74,174191.0
2018-12-07 12:10:00,263.61,264.33,260.52,260.86,128651.0,263.61,264.33,260.52,260.86,128651.0
2018-12-07 12:20:00,260.74,261.33,258.5,259.3,104540.0,260.74,261.33,258.5,259.3,104540.0
2018-12-07 12:30:00,259.19,259.22,256.68,258.88,114697.0,259.19,259.22,256.68,258.88,114697.0
2018-12-07 12:40:00,258.76,260.41,258.68,260.0,60225.0,258.76,260.41,258.68,260.0,60225.0
2018-12-07 12:50:00,260.0,262.46,259.99,262.18,46116.0,260.0,262.46,259.99,262.18,46116.0
2018-12-07 13:00:00,262.17,263.1,261.84,263.03,139170.0,262.17,263.1,261.84,263.03,139170.0
2018-12-07 13:10:00,262.94,263.6,262.0,262.25,75528.0,262.94,263.6,262.0,262.25,75528.0
2018-12-07 13:20:00,262.25,263.39,261.84,263.39,51065.0,262.25,263.39,261.84,263.39,51065.0
2018-12-07 13:30:00,263.18,263.18,260.87,260.87,22386.0,263.18,263.18,260.87,260.87,22386.0
2018-12-07 13:40:00,260.87,261.56,260.7,260.9,28248.0,260.87,261.56,260.7,260.9,28248.0
2018-12-07 13:50:00,260.94,261.1,259.86,260.23,33119.0,260.94,261.1,259.86,260.23,33119.0
2018-12-07 14:00:00,260.11,261.18,259.9,260.72,27322.0,260.11,261.18,259.9,260.72,27322.0
2018-12-07 14:10:00,260.65,262.24,260.41,262.12,37709.0,260.65,262.24,260.41,262.12,37709.0
2018-12-07 14:20:00,262.26,262.26,260.76,260.94,27686.0,262.26,262.26,260.76,260.94,27686.0
2018-12-07 14:30:00,261.05,261.14,260.0,260.0,33049.0,261.05,261.14,260.0,260.0,33049.0
2018-12-07 14:40:00,260.0,260.43,260.0,260.01,45927.0,260.0,260.43,260.0,260.01,45927.0
2018-12-07 14:50:00,260.19,260.3,260.0,260.09,52293.0,260.19,260.3,260.0,260.09,52293.0
2018-12-07 15:00:00,260.09,260.16,258.2,258.56,74956.0,260.09,260.16,258.2,258.56,74956.0
2018-12-07 15:10:00,258.66,258.79,257.64,257.64,42714.0,258.66,258.79,257.64,257.64,42714.0
2018-12-07 15:20:00,257.64,258.85,257.5,258.53,82584.0,257.64,258.85,257.5,258.53,82584.0
2018-12-07 15:30:00,258.43,258.99,258.0,258.0,72341.0,258.43,258.99,258.0,258.0,72341.0
2018-12-07 15:40:00,258.0,258.34,255.61,256.0,137368.0,258.0,258.34,255.61,256.0,137368.0
2018-12-07 15:50:00,256.0,256.02,252.0,254.48,427431.0,256.0,256.02,252.0,254.48,427431.0
2018-12-10 09:30:00,251.93,254.1,251.04,252.46,95092.0,251.93,254.1,251.04,252.46,95092.0
2018-12-10 09:40:00,252.44,252.48,247.0,247.32,78057.0,252.44,252.48,247.0,247.32,78057.0
2018-12-10 09:50:00,247.03,247.93,243.01,243.14,107551.0,247.03,247.93,243.01,243.14,107551.0
2018-12-10 10:00:00,243.15,244.78,242.74,243.13,89503.0,243.15,244.78,242.74,243.13,89503.0
2018-12-10 10:10:00,243.51,246.81,243.27,245.98,89852.0,243.51,246.81,243.27,245.98,89852.0
2018-12-10 10:20:00,246.21,248.06,246.16,246.43,92116.0,246.21,248.06,246.16,246.43,92116.0
2018-12-10 10:30:00,246.34,247.72,246.02,246.14,69400.0,246.34,247.72,246.02,246.14,69400.0
2018-12-10 10:40:00,246.05,247.17,246.05,246.91,40671.0,246.05,247.17,246.05,246.91,40671.0
2018-12-10 10:50:00,246.82,247.35,245.25,246.07,69725.0,246.82,247.35,245.25,246.07,69725.0
2018-12-10 11:00:00,245.97,246.02,244.39,244.63,39284.0,245.97,246.02,244.39,244.63,39284.0
2018-12-10 11:10:00,244.56,245.49,244.17,244.74,38514.0,244.56,245.49,244.17,244.74,38514.0
2018-12-10 11:20:00,244.61,245.63,244.16,245.19,44512.0,244.61,245.63,244.16,245.19,44512.0
2018-12-10 11:30:00,245.26,247.29,245.26,247.29,30944.0,245.26,247.29,245.26,247.29,30944.0
2018-12-10 11:40:00,247.14,247.32,246.22,246.24,36545.0,247.14,247.32,246.22,246.24,36545.0
2018-12-10 11:50:00,246.23,246.33,243.75,244.15,33277.0,246.23,246.33,243.75,244.15,33277.0
2018-12-10 12:00:00,244.09,244.78,243.4,244.78,37873.0,244.09,244.78,243.4,244.78,37873.0
2018-12-10 12:10:00,244.55,244.92,244.0,244.14,59193.0,244.55,244.92,244.0,244.14,59193.0
2018-12-10 12:20:00,244.12,244.83,243.8,244.6,48457.0,244.12,244.83,243.8,244.6,48457.0
2018-12-10 12:30:00,244.6,246.8,244.6,246.43,79095.0,244.6,246.8,244.6,246.43,79095.0
2018-12-10 12:40:00,246.5,247.62,246.49,247.61,32827.0,246.5,247.62,246.49,247.61,32827.0
2018-12-10 12:50:00,247.61,247.78,246.94,247.59,20283.0,247.61,247.78,246.94,247.59,20283.0
2018-12-10 13:00:00,247.57,248.89,247.38,247.93,31882.0,247.57,248.89,247.38,247.93,31882.0
2018-12-10 13:10:00,247.78,247.85,246.79,246.79,30257.0,247.78,247.85,246.79,246.79,30257.0
2018-12-10 13:20:00,246.81,246.96,246.39,246.83,27210.0,246.81,246.96,246.39,246.83,27210.0
2018-12-10 13:30:00,246.81,247.75,246.56,247.68,24297.0,246.81,247.75,246.56,247.68,24297.0
2018-12-10 13:40:00,247.7,248.57,247.43,247.87,39085.0,247.7,248.57,247.43,247.87,39085.0
2018-12-10 13:50:00,247.92,249.01,247.74,248.8,35444.0,247.92,249.01,247.74,248.8,35444.0
2018-12-10 14:00:00,248.76,250.11,248.7,249.73,45886.0,248.76,250.11,248.7,249.73,45886.0
2018-12-10 14:10:00,249.58,250.43,249.35,249.58,62648.0,249.58,250.43,249.35,249.58,62648.0
2018-12-10 14:20:00,249.57,250.18,248.45,250.15,31162.0,249.57,250.18,248.45,250.15,31162.0
2018-12-10 14:30:00,250.15,251.0,249.96,250.42,40207.0,250.15,251.0,249.96,250.42,40207.0
2018-12-10 14:40:00,250.32,250.48,249.73,250.23,32475.0,250.32,250.48,249.73,250.23,32475.0
2018-12-10 14:50:00,250.23,250.67,248.61,248.61,28599.0,250.23,250.67,248.61,248.61,28599.0
2018-12-10 15:00:00,248.41,248.69,247.71,248.69,34680.0,248.41,248.69,247.71,248.69,34680.0
2018-12-10 15:10:00,248.62,248.93,248.07,248.89,24959.0,248.62,248.93,248.07,248.89,24959.0
2018-12-10 15:20:00,248.92,249.91,248.6,249.79,36493.0,248.92,249.91,248.6,249.79,36493.0
2018-12-10 15:30:00,249.91,251.75,249.77,251.7,71515.0,249.91,251.75,249.77,251.7,71515.0
2018-12-10 15:40:00,251.73,252.41,250.45,250.47,50119.0,251.73,252.41,250.45,250.47,50119.0
2018-12-10 15:50:00,250.46,252.35,250.41,251.42,183653.0,250.46,252.35,250.41,251.42,183653.0
2018-12-11 09:30:00,255.0,256.93,252.02,252.02,67639.0,255.0,256.93,252.02,252.02,67639.0
2018-12-11 09:40:00,252.26,254.31,251.85,254.21,22431.0,252.26,254.31,251.85,254.21,22431.0
2018-12-11 09:50:00,254.21,254.36,252.87,253.45,34036.0,254.21,254.36,252.87,253.45,34036.0
2018-12-11 10:00:00,253.4,255.47,253.4,254.98,20015.0,253.4,255.47,253.4,254.98,20015.0
2018-12-11 10:10:00,254.97,255.73,254.0,254.51,40190.0,254.97,255.73,254.0,254.51,40190.0
2018-12-11 10:20:00,254.51,256.03,254.51,255.63,20635.0,254.51,256.03,254.51,255.63,20635.0
2018-12-11 10:30:00,255.63,255.63,252.82,253.4,19253.0,255.63,255.63,252.82,253.4,19253.0
2018-12-11 10:40:00,253.44,253.52,251.3,251.36,26417.0,253.44,253.52,251.3,251.36,26417.0
2018-12-11 10:50:00,251.36,251.99,251.23,251.4,18861.0,251.36,251.99,251.23,251.4,18861.0
2018-12-11 11:00:00,251.43,251.44,250.36,251.0,20195.0,251.43,251.44,250.36,251.0,20195.0
2018-12-11 11:10:00,251.01,251.15,249.45,250.31,19189.0,251.01,251.15,249.45,250.31,19189.0
2018-12-11 11:20:00,250.2,250.34,248.86,248.86,19529.0,250.2,250.34,248.86,248.86,19529.0
2018-12-11 11:30:00,248.8,250.63,248.64,250.6,14340.0,248.8,250.63,248.64,250.6,14340.0
2018-12-11 11:40:00,250.6,250.68,249.28,249.92,17374.0,250.6,250.68,249.28,249.92,17374.0
2018-12-11 11:50:00,250.13,251.0,250.07,250.74,12038.0,250.13,251.0,250.07,250.74,12038.0
2018-12-11 12:00:00,250.68,250.97,249.18,249.49,16152.0,250.68,250.97,249.18,249.49,16152.0
2018-12-11 12:10:00,249.47,249.71,248.92,249.58,12145.0,249.47,249.71,248.92,249.58,12145.0
2018-12-11 12:20:00,249.3,250.28,249.29,250.28,15693.0,249.3,250.28,249.29,250.28,15693.0
2018-12-11 12:30:00,250.28,250.57,250.02,250.11,10992.0,250.28,250.57,250.02,250.11,10992.0
2018-12-11 12:40:00,250.33,250.65,249.97,250.55,7791.0,250.33,250.65,249.97,250.55,7791.0
2018-12-11 12:50:00,250.54,250.59,249.74,249.94,11223.0,250.54,250.59,249.74,249.94,11223.0
2018-12-11 13:00:00,249.95,249.97,248.85,248.95,12250.0,249.95,249.97,248.85,248.95,12250.0
2018-12-11 13:10:00,249.0,250.0,248.8,249.88,14986.0,249.0,250.0,248.8,249.88,14986.0
2018-12-11 13:20:00,249.91,250.31,249.18,249.67,23198.0,249.91,250.31,249.18,249.67,23198.0
2018-12-11 13:30:00,249.6,250.0,249.47,249.76,7914.0,249.6,250.0,249.47,249.76,7914.0
2018-12-11 13:40:00,249.65,249.65,248.43,248.61,10167.0,249.65,249.65,248.43,248.61,10167.0
2018-12-11 13:50:00,248.61,248.65,247.3,247.47,14784.0,248.61,248.65,247.3,247.47,14784.0
2018-12-11 14:00:00,247.33,247.59,246.72,246.72,9023.0,247.33,247.59,246.72,246.72,9023.0
2018-12-11 14:10:00,246.78,247.37,246.56,247.14,14944.0,246.78,247.37,246.56,247.14,14944.0
2018-12-11 14:20:00,246.98,248.3,246.83,248.0,11333.0,246.98,248.3,246.83,248.0,11333.0
2018-12-11 14:30:00,248.05,249.61,248.03,249.27,30544.0,248.05,249.61,248.03,249.27,30544.0
2018-12-11 14:40:00,249.27,249.79,248.94,249.01,14411.0,249.27,249.79,248.94,249.01,14411.0
2018-12-11 14:50:00,249.01,249.31,247.97,248.3,20750.0,249.01,249.31,247.97,248.3,20750.0
2018-12-11 15:00:00,248.34,248.34,247.5,248.23,14264.0,248.34,248.34,247.5,248.23,14264.0
2018-12-11 15:10:00,248.36,249.31,248.36,248.7,10766.0,248.36,249.31,248.36,248.7,10766.0
2018-12-11 15:20:00,248.61,248.87,248.3,248.3,13327.0,248.61,248.87,248.3,248.3,13327.0
2018-12-11 15:30:00,248.36,248.99,248.21,248.61,17337.0,248.36,248.99,248.21,248.61,17337.0
2018-12-11 15:40:00,248.54,248.96,248.09,248.12,36231.0,248.54,248.96,248.09,248.12,36231.0
2018-12-11 15:50:00,248.17,248.32,247.6,247.82,47139.0,248.17,248.32,247.6,247.82,47139.0
2018-12-12 09:30:00,251.46,254.59,251.02,251.16,27708.0,251.46,254.59,251.02,251.16,27708.0
2018-12-12 09:40:00,250.85,251.39,249.24,249.24,9510.0,250.85,251.39,249.24,249.24,9510.0
2018-12-12 09:50:00,249.57,249.93,248.54,249.57,5183.0,249.57,249.93,248.54,249.57,5183.0
2018-12-12 10:00:00,249.82,251.69,249.44,250.58,18492.0,249.82,251.69,249.44,250.58,18492.0
2018-12-12 10:10:00,250.5,252.43,250.34,252.0,21047.0,250.5,252.43,250.34,252.0,21047.0
2018-12-12 10:20:00,252.2,254.1,251.9,252.38,29482.0,252.2,254.1,251.9,252.38,29482.0
2018-12-12 10:30:00,252.4,253.38,252.19,252.22,15008.0,252.4,253.38,252.19,252.22,15008.0
2018-12-12 10:40:00,252.67,253.22,252.36,252.82,14406.0,252.67,253.22,252.36,252.82,14406.0
2018-12-12 10:50:00,253.11,253.37,252.81,253.17,11216.0,253.11,253.37,252.81,253.17,11216.0
2018-12-12 11:00:00,253.37,254.0,253.15,253.33,14064.0,253.37,254.0,253.15,253.33,14064.0
2018-12-12 11:10:00,253.33,253.7,252.71,252.72,13969.0,253.33,253.7,252.71,252.72,13969.0
2018-12-12 11:20:00,252.82,252.82,251.77,252.34,6043.0,252.82,252.82,251.77,252.34,6043.0
2018-12-12 11:30:00,252.24,252.25,251.26,251.53,9038.0,252.24,252.25,251.26,251.53,9038.0
2018-12-12 11:40:00,251.53,253.01,251.53,252.77,8601.0,251.53,253.01,251.53,252.77,8601.0
2018-12-12 11:50:00,252.54,253.12,252.35,253.0,4725.0,252.54,253.12,252.35,253.0,4725.0
2018-12-12 12:00:00,253.27,253.34,252.72,253.08,7419.0,253.27,253.34,252.72,253.08,7419.0
2018-12-12 12:10:00,253.09,253.72,252.96,253.72,7767.0,253.09,253.72,252.96,253.72,7767.0
2018-12-12 12:20:00,253.64,254.17,253.46,254.17,12346.0,253.64,254.17,253.46,254.17,12346.0
2018-12-12 12:30:00,254.23,254.23,253.67,253.81,8440.0,254.23,254.23,253.67,253.81,8440.0
2018-12-12 12:40:00,253.96,254.63,253.84,254.42,10095.0,253.96,254.63,253.84,254.42,10095.0
2018-12-12 12:50:00,254.65,255.91,254.65,255.72,17297.0,254.65,255.91,254.65,255.72,17297.0
2018-12-12 13:00:00,255.84,256.3,255.47,256.29,19852.0,255.84,256.3,255.47,256.29,19852.0
2018-12-12 13:10:00,256.15,256.6,255.93,256.15,29827.0,256.15,256.6,255.93,256.15,29827.0
2018-12-12 13:20:00,256.2,256.73,256.07,256.65,13895.0,256.2,256.73,256.07,256.65,13895.0
2018-12-12 13:30:00,256.7,256.72,256.47,256.54,31881.0,256.7,256.72,256.47,256.54,31881.0
2018-12-12 13:40:00,256.56,257.23,256.47,257.11,9600.0,256.56,257.23,256.47,257.11,9600.0
2018-12-12 13:50:00,257.2,257.2,256.47,256.72,15394.0,257.2,257.2,256.47,256.72,15394.0
2018-12-12 14:00:00,256.66,256.67,256.17,256.21,17676.0,256.66,256.67,256.17,256.21,17676.0
2018-12-12 14:10:00,256.19,256.62,255.99,256.62,19243.0,256.19,256.62,255.99,256.62,19243.0
2018-12-12 14:20:00,256.63,257.49,256.44,256.66,31780.0,256.63,257.49,256.44,256.66,31780.0
2018-12-12 14:30:00,256.83,257.22,255.92,257.11,32681.0,256.83,257.22,255.92,257.11,32681.0
2018-12-12 14:40:00,257.11,257.22,256.69,256.92,12400.0,257.11,257.22,256.69,256.92,12400.0
2018-12-12 14:50:00,256.92,257.11,256.2,256.48,20769.0,256.92,257.11,256.2,256.48,20769.0
2018-12-12 15:00:00,256.3,256.7,256.06,256.49,15277.0,256.3,256.7,256.06,256.49,15277.0
2018-12-12 15:10:00,256.31,256.61,255.49,255.67,11100.0,256.31,256.61,255.49,255.67,11100.0
2018-12-12 15:20:00,255.55,256.0,255.43,255.44,12897.0,255.55,256.0,255.43,255.44,12897.0
2018-12-12 15:30:00,255.44,256.4,255.39,256.4,22345.0,255.44,256.4,255.39,256.4,22345.0
2018-12-12 15:40:00,256.34,256.46,255.32,255.45,31177.0,256.34,256.46,255.32,255.45,31177.0
2018-12-12 15:50:00,255.46,255.71,255.02,255.26,71936.0,255.46,255.71,255.02,255.26,71936.0
2018-12-13 09:30:00,255.73,256.24,254.7,255.11,19351.0,255.73,256.24,254.7,255.11,19351.0
2018-12-13 09:40:00,255.11,255.21,253.78,253.78,28711.0,255.11,255.21,253.78,253.78,28711.0
2018-12-13 09:50:00,253.72,253.86,252.46,253.58,17473.0,253.72,253.86,252.46,253.58,17473.0
2018-12-13 10:00:00,253.68,255.79,253.19,255.18,13605.0,253.68,255.79,253.19,255.18,13605.0
2018-12-13 10:10:00,255.17,255.18,253.84,254.07,15122.0,255.17,255.18,253.84,254.07,15122.0
2018-12-13 10:20:00,254.12,254.12,252.34,252.56,23679.0,254.12,254.12,252.34,252.56,23679.0
2018-12-13 10:30:00,252.5,252.92,251.95,252.02,25540.0,252.5,252.92,251.95,252.02,25540.0
2018-12-13 10:40:00,251.85,253.28,251.57,252.99,19478.0,251.85,253.28,251.57,252.99,19478.0
2018-12-13 10:50:00,252.65,252.82,251.82,252.75,13442.0,252.65,252.82,251.82,252.75,13442.0
2018-12-13 11:00:00,252.7,252.7,251.68,252.39,10700.0,252.7,252.7,251.68,252.39,10700.0
2018-12-13 11:10:00,252.63,252.63,251.84,251.84,15982.0,252.63,252.63,251.84,251.84,15982.0
2018-12-13 11:20:00,251.79,252.46,251.65,252.16,11288.0,251.79,252.46,251.65,252.16,11288.0
2018-12-13 11:30:00,252.06,252.62,251.91,252.2,10724.0,252.06,252.62,251.91,252.2,10724.0
2018-12-13 11:40:00,252.27,253.45,252.15,252.64,10173.0,252.27,253.45,252.15,252.64,10173.0
2018-12-13 11:50:00,252.45,252.46,251.89,251.91,8100.0,252.45,252.46,251.89,251.91,8100.0
2018-12-13 12:00:00,251.9,252.43,251.57,252.39,14612.0,251.9,252.43,251.57,252.39,14612.0
2018-12-13 12:10:00,252.2,252.64,251.86,252.38,11720.0,252.2,252.64,251.86,252.38,11720.0
2018-12-13 12:20:00,252.45,252.45,251.63,251.9,7300.0,252.45,252.45,251.63,251.9,7300.0
2018-12-13 12:30:00,251.93,252.63,251.93,252.32,7805.0,251.93,252.63,251.93,252.32,7805.0
2018-12-13 12:40:00,252.58,252.58,251.62,251.86,6674.0,252.58,252.58,251.62,251.86,6674.0
2018-12-13 12:50:00,251.92,251.92,251.12,251.17,5622.0,251.92,251.92,251.12,251.17,5622.0
2018-12-13 13:00:00,251.09,251.28,250.6,250.93,28442.0,251.09,251.28,250.6,250.93,28442.0
2018-12-13 13:10:00,250.9,251.29,250.63,251.04,4742.0,250.9,251.29,250.63,251.04,4742.0
2018-12-13 13:20:00,251.06,251.53,250.52,250.97,9086.0,251.06,251.53,250.52,250.97,9086.0
2018-12-13 13:30:00,251.18,252.25,251.18,252.18,7233.0,251.18,252.25,251.18,252.18,7233.0
2018-12-13 13:40:00,252.42,252.42,251.82,251.89,13217.0,252.42,252.42,251.82,251.89,13217.0
2018-12-13 13:50:00,251.84,251.89,251.13,251.19,3680.0,251.84,251.89,251.13,251.19,3680.0
2018-12-13 14:00:00,251.21,251.43,250.8,251.15,6665.0,251.21,251.43,250.8,251.15,6665.0
2018-12-13 14:10:00,250.92,251.45,250.81,251.35,5400.0,250.92,251.45,250.81,251.35,5400.0
2018-12-13 14:20:00,251.18,251.49,250.99,251.46,14537.0,251.18,251.49,250.99,251.46,14537.0
2018-12-13 14:30:00,251.5,251.65,251.03,251.3,11995.0,251.5,251.65,251.03,251.3,11995.0
2018-12-13 14:40:00,251.44,251.47,250.91,251.2,8586.0,251.44,251.47,250.91,251.2,8586.0
2018-12-13 14:50:00,251.37,251.85,251.29,251.62,16871.0,251.37,251.85,251.29,251.62,16871.0
2018-12-13 15:00:00,251.69,251.7,251.09,251.25,19679.0,251.69,251.7,251.09,251.25,19679.0
2018-12-13 15:10:00,251.05,251.9,251.05,251.88,14639.0,251.05,251.9,251.05,251.88,14639.0
2018-12-13 15:20:00,251.95,251.95,250.83,250.87,10120.0,251.95,251.95,250.83,250.87,10120.0
2018-12-13 15:30:00,250.87,251.52,250.74,251.39,21913.0,250.87,251.52,250.74,251.39,21913.0
2018-12-13 15:40:00,251.62,252.0,251.26,251.31,14469.0,251.62,252.0,251.26,251.31,14469.0
2018-12-13 15:50:00,251.31,251.65,251.26,251.56,47711.0,251.31,251.65,251.26,251.56,47711.0
2018-12-14 09:30:00,249.2,250.06,248.46,250.03,27490.0,249.2,250.06,248.46,250.03,27490.0
2018-12-14 09:40:00,249.86,251.25,249.08,251.25,7356.0,249.86,251.25,249.08,251.25,7356.0
2018-12-14 09:50:00,250.86,251.04,249.69,249.96,6983.0,250.86,251.04,249.69,249.96,6983.0
2018-12-14 10:00:00,249.99,250.15,249.51,249.56,24000.0,249.99,250.15,249.51,249.56,24000.0
2018-12-14 10:10:00,249.83,251.68,249.83,251.21,14749.0,249.83,251.68,249.83,251.21,14749.0
2018-12-14 10:20:00,251.42,251.68,250.23,250.7,7810.0,251.42,251.68,250.23,250.7,7810.0
2018-12-14 10:30:00,250.4,250.58,248.72,250.58,24732.0,250.4,250.58,248.72,250.58,24732.0
2018-12-14 10:40:00,250.82,251.3,249.92,249.93,5265.0,250.82,251.3,249.92,249.93,5265.0
2018-12-14 10:50:00,249.97,250.44,249.18,249.31,8536.0,249.97,250.44,249.18,249.31,8536.0
2018-12-14 11:00:00,249.48,250.74,249.46,250.43,7352.0,249.48,250.74,249.46,250.43,7352.0
2018-12-14 11:10:00,250.48,250.66,249.55,250.0,8711.0,250.48,250.66,249.55,250.0,8711.0
2018-12-14 11:20:00,250.01,250.17,249.31,249.91,9602.0,250.01,250.17,249.31,249.91,9602.0
2018-12-14 11:30:00,250.14,250.78,250.14,250.48,5705.0,250.14,250.78,250.14,250.48,5705.0
2018-12-14 11:40:00,250.39,250.61,249.5,249.5,5827.0,250.39,250.61,249.5,249.5,5827.0
2018-12-14 11:50:00,249.35,249.35,248.26,248.59,14386.0,249.35,249.35,248.26,248.59,14386.0
2018-12-14 12:00:00,248.59,248.83,248.16,248.16,8862.0,248.59,248.83,248.16,248.16,8862.0
2018-12-14 12:10:00,248.11,248.84,247.87,248.65,7398.0,248.11,248.84,247.87,248.65,7398.0
2018-12-14 12:20:00,248.54,248.54,247.71,248.02,13103.0,248.54,248.54,247.71,248.02,13103.0
2018-12-14 12:30:00,248.07,248.37,247.93,248.34,10198.0,248.07,248.37,247.93,248.34,10198.0
2018-12-14 12:40:00,248.15,248.22,247.63,247.69,7803.0,248.15,248.22,247.63,247.69,7803.0
2018-12-14 12:50:00,247.67,248.62,247.57,248.15,16442.0,247.67,248.62,247.57,248.15,16442.0
2018-12-14 13:00:00,248.08,249.23,247.94,248.95,8701.0,248.08,249.23,247.94,248.95,8701.0
2018-12-14 13:10:00,249.18,249.6,248.96,249.38,7192.0,249.18,249.6,248.96,249.38,7192.0
2018-12-14 13:20:00,249.41,249.51,248.94,248.94,10270.0,249.41,249.51,248.94,248.94,10270.0
2018-12-14 13:30:00,248.88,248.88,248.08,248.46,10367.0,248.88,248.88,248.08,248.46,10367.0
2018-12-14 13:40:00,248.55,248.86,248.25,248.25,7900.0,248.55,248.86,248.25,248.25,7900.0
2018-12-14 13:50:00,248.11,248.25,247.48,247.56,6792.0,248.11,248.25,247.48,247.56,6792.0
2018-12-14 14:00:00,247.75,248.03,247.56,247.93,11866.0,247.75,248.03,247.56,247.93,11866.0
2018-12-14 14:10:00,247.91,248.98,247.78,248.92,15254.0,247.91,248.98,247.78,248.92,15254.0
2018-12-14 14:20:00,249.0,250.04,248.91,249.91,15734.0,249.0,250.04,248.91,249.91,15734.0
2018-12-14 14:30:00,249.99,250.18,248.55,248.74,19583.0,249.99,250.18,248.55,248.74,19583.0
2018-12-14 14:40:00,248.63,248.91,248.35,248.73,23945.0,248.63,248.91,248.35,248.73,23945.0
2018-12-14 14:50:00,248.73,248.8,247.36,247.44,28669.0,248.73,248.8,247.36,247.44,28669.0
2018-12-14 15:00:00,247.38,248.13,247.38,247.51,8204.0,247.38,248.13,247.38,247.51,8204.0
2018-12-14 15:10:00,247.68,248.56,247.67,248.44,9172.0,247.68,248.56,247.67,248.44,9172.0
2018-12-14 15:20:00,248.34,248.34,247.65,247.65,8076.0,248.34,248.34,247.65,247.65,8076.0
2018-12-14 15:30:00,247.58,247.67,246.85,246.95,37114.0,247.58,247.67,246.85,246.95,37114.0
2018-12-14 15:40:00,246.93,246.94,246.06,246.28,19859.0,246.93,246.94,246.06,246.28,19859.0
2018-12-14 15:50:00,246.28,247.49,246.04,246.85,73921.0,246.28,247.49,246.04,246.85,73921.0
2018-12-17 09:30:00,245.56,246.62,243.3,244.4,32531.0,245.56,246.62,243.3,244.4,32531.0
2018-12-17 09:40:00,244.08,244.28,242.43,242.69,9107.0,244.08,244.28,242.43,242.69,9107.0
2018-12-17 09:50:00,242.58,244.72,242.0,244.25,6900.0,242.58,244.72,242.0,244.25,6900.0
2018-12-17 10:00:00,244.68,244.68,242.68,243.72,6401.0,244.68,244.68,242.68,243.72,6401.0
2018-12-17 10:10:00,243.78,244.69,243.55,243.62,9295.0,243.78,244.69,243.55,243.62,9295.0
2018-12-17 10:20:00,244.08,245.99,243.68,245.22,14940.0,244.08,245.99,243.68,245.22,14940.0
2018-12-17 10:30:00,245.01,245.33,244.53,244.97,33343.0,245.01,245.33,244.53,244.97,33343.0
2018-12-17 10:40:00,244.87,246.91,244.73,246.7,23500.0,244.87,246.91,244.73,246.7,23500.0
2018-12-17 10:50:00,246.68,247.69,246.52,247.14,20872.0,246.68,247.69,246.52,247.14,20872.0
2018-12-17 11:00:00,247.11,248.27,246.88,248.26,17737.0,247.11,248.27,246.88,248.26,17737.0
2018-12-17 11:10:00,248.26,248.52,246.52,246.59,14487.0,248.26,248.52,246.52,246.59,14487.0
2018-12-17 11:20:00,246.66,247.66,246.66,247.2,10349.0,246.66,247.66,246.66,247.2,10349.0
2018-12-17 11:30:00,247.36,247.45,246.7,246.95,8600.0,247.36,247.45,246.7,246.95,8600.0
2018-12-17 11:40:00,246.83,247.29,246.1,247.29,6141.0,246.83,247.29,246.1,247.29,6141.0
2018-12-17 11:50:00,247.31,247.52,246.67,247.14,8134.0,247.31,247.52,246.67,247.14,8134.0
2018-12-17 12:00:00,247.09,247.45,246.23,246.25,4756.0,247.09,247.45,246.23,246.25,4756.0
2018-12-17 12:10:00,246.26,246.54,245.67,245.85,8697.0,246.26,246.54,245.67,245.85,8697.0
2018-12-17 12:20:00,245.92,245.94,245.39,245.72,4649.0,245.92,245.94,245.39,245.72,4649.0
2018-12-17 12:30:00,245.6,245.6,245.08,245.19,14572.0,245.6,245.6,245.08,245.19,14572.0
2018-12-17 12:40:00,245.19,245.49,244.94,245.46,26393.0,245.19,245.49,244.94,245.46,26393.0
2018-12-17 12:50:00,245.37,245.38,243.35,244.52,25531.0,245.37,245.38,243.35,244.52,25531.0
2018-12-17 13:00:00,244.52,244.93,243.96,244.43,13952.0,244.52,244.93,243.96,244.43,13952.0
2018-12-17 13:10:00,244.17,244.55,244.17,244.44,8775.0,244.17,244.55,244.17,244.44,8775.0
2018-12-17 13:20:00,244.28,245.05,244.09,244.84,9091.0,244.28,245.05,244.09,244.84,9091.0
2018-12-17 13:30:00,244.72,244.95,243.12,243.27,6242.0,244.72,244.95,243.12,243.27,6242.0
2018-12-17 13:40:00,243.21,243.81,243.06,243.46,9559.0,243.21,243.81,243.06,243.46,9559.0
2018-12-17 13:50:00,243.31,243.96,243.13,243.13,5795.0,243.31,243.96,243.13,243.13,5795.0
2018-12-17 14:00:00,243.12,243.38,242.02,242.46,7000.0,243.12,243.38,242.02,242.46,7000.0
2018-12-17 14:10:00,242.3,243.0,242.24,242.76,23817.0,242.3,243.0,242.24,242.76,23817.0
2018-12-17 14:20:00,243.0,243.19,242.1,242.14,11695.0,243.0,243.19,242.1,242.14,11695.0
2018-12-17 14:30:00,242.33,242.98,242.19,242.63,8366.0,242.33,242.98,242.19,242.63,8366.0
2018-12-17 14:40:00,242.49,243.22,242.45,242.94,18635.0,242.49,243.22,242.45,242.94,18635.0
2018-12-17 14:50:00,242.87,242.94,242.13,242.3,7832.0,242.87,242.94,242.13,242.3,7832.0
2018-12-17 15:00:00,242.2,242.29,241.49,241.72,12176.0,242.2,242.29,241.49,241.72,12176.0
2018-12-17 15:10:00,241.87,242.79,241.87,241.99,13534.0,241.87,242.79,241.87,241.99,13534.0
2018-12-17 15:20:00,241.93,242.08,240.55,240.8,21065.0,241.93,242.08,240.55,240.8,21065.0
2018-12-17 15:30:00,240.96,241.38,240.57,241.13,27461.0,240.96,241.38,240.57,241.13,27461.0
2018-12-17 15:40:00,241.13,241.47,240.5,240.69,29578.0,241.13,241.47,240.5,240.69,29578.0
2018-12-17 15:50:00,240.76,242.21,240.66,242.06,51028.0,240.76,242.21,240.66,242.06,51028.0
2018-12-18 09:30:00,244.78,247.48,243.3,247.05,23438.0,244.78,247.48,243.3,247.05,23438.0
2018-12-18 09:40:00,247.12,248.95,245.38,247.37,47106.0,247.12,248.95,245.38,247.37,47106.0
2018-12-18 09:50:00,247.25,247.25,245.06,246.15,8670.0,247.25,247.25,245.06,246.15,8670.0
2018-12-18 10:00:00,246.08,247.12,245.02,245.25,18367.0,246.08,247.12,245.02,245.25,18367.0
2018-12-18 10:10:00,245.03,245.41,244.06,244.78,11073.0,245.03,245.41,244.06,244.78,11073.0
2018-12-18 10:20:00,244.53,244.71,243.13,243.13,9299.0,244.53,244.71,243.13,243.13,9299.0
2018-12-18 10:30:00,243.3,243.55,242.76,242.99,6897.0,243.3,243.55,242.76,242.99,6897.0
2018-12-18 10:40:00,243.02,243.19,242.11,242.3,16067.0,243.02,243.19,242.11,242.3,16067.0
2018-12-18 10:50:00,242.3,242.3,240.69,240.92,38548.0,242.3,242.3,240.69,240.92,38548.0
2018-12-18 11:00:00,241.08,241.23,240.12,240.14,9326.0,241.08,241.23,240.12,240.14,9326.0
2018-12-18 11:10:00,240.08,240.11,238.68,238.69,16327.0,240.08,240.11,238.68,238.69,16327.0
2018-12-18 11:20:00,238.69,238.88,237.55,238.16,12952.0,238.69,238.88,237.55,238.16,12952.0
2018-12-18 11:30:00,238.26,239.76,238.2,239.19,7619.0,238.26,239.76,238.2,239.19,7619.0
2018-12-18 11:40:00,238.98,239.11,238.14,238.43,9315.0,238.98,239.11,238.14,238.43,9315.0
2018-12-18 11:50:00,238.33,238.91,237.71,237.75,13550.0,238.33,238.91,237.71,237.75,13550.0
2018-12-18 12:00:00,238.07,239.6,238.0,239.47,16082.0,238.07,239.6,238.0,239.47,16082.0
2018-12-18 12:10:00,239.6,240.36,239.59,240.12,19353.0,239.6,240.36,239.59,240.12,19353.0
2018-12-18 12:20:00,240.1,240.68,239.04,239.17,31672.0,240.1,240.68,239.04,239.17,31672.0
2018-12-18 12:30:00,239.26,241.42,239.17,240.66,42122.0,239.26,241.42,239.17,240.66,42122.0
2018-12-18 12:40:00,240.76,240.76,239.64,239.89,14191.0,240.76,240.76,239.64,239.89,14191.0
2018-12-18 12:50:00,239.91,240.94,239.91,240.85,6381.0,239.91,240.94,239.91,240.85,6381.0
2018-12-18 13:00:00,240.76,240.86,239.93,240.5,18528.0,240.76,240.86,239.93,240.5,18528.0
2018-12-18 13:10:00,240.59,240.94,240.13,240.13,7340.0,240.59,240.94,240.13,240.13,7340.0
2018-12-18 13:20:00,240.14,240.46,239.82,239.82,11232.0,240.14,240.46,239.82,239.82,11232.0
2018-12-18 13:30:00,239.58,240.22,239.45,239.95,11587.0,239.58,240.22,239.45,239.95,11587.0
2018-12-18 13:40:00,239.8,241.0,239.68,241.0,10385.0,239.8,241.0,239.68,241.0,10385.0
2018-12-18 13:50:00,240.9,240.95,239.47,239.47,7933.0,240.9,240.95,239.47,239.47,7933.0
2018-12-18 14:00:00,239.54,240.45,239.48,240.45,10267.0,239.54,240.45,239.48,240.45,10267.0
2018-12-18 14:10:00,240.51,240.58,239.92,239.92,9156.0,240.51,240.58,239.92,239.92,9156.0
2018-12-18 14:20:00,239.99,240.56,239.56,240.41,7850.0,239.99,240.56,239.56,240.41,7850.0
2018-12-18 14:30:00,240.37,240.48,239.28,239.63,13698.0,240.37,240.48,239.28,239.63,13698.0
2018-12-18 14:40:00,239.68,239.95,238.44,239.01,8630.0,239.68,239.95,238.44,239.01,8630.0
2018-12-18 14:50:00,239.11,239.56,238.7,238.91,14498.0,239.11,239.56,238.7,238.91,14498.0
2018-12-18 15:00:00,238.62,239.5,238.09,238.87,23586.0,238.62,239.5,238.09,238.87,23586.0
2018-12-18 15:10:00,239.09,239.94,238.65,239.73,9740.0,239.09,239.94,238.65,239.73,9740.0
2018-12-18 15:20:00,239.71,239.79,238.66,239.59,31086.0,239.71,239.79,238.66,239.59,31086.0
2018-12-18 15:30:00,239.65,240.91,239.65,240.49,27753.0,239.65,240.91,239.65,240.49,27753.0
2018-12-18 15:40:00,240.46,242.43,240.45,242.3,34580.0,240.46,242.43,240.45,242.3,34580.0
2018-12-18 15:50:00,242.27,242.37,240.84,241.02,53054.0,242.27,242.37,240.84,241.02,53054.0
2018-12-19 09:30:00,243.86,245.05,243.0,243.36,15454.0,243.86,245.05,243.0,243.36,15454.0
2018-12-19 09:40:00,244.25,244.61,243.83,244.37,5862.0,244.25,244.61,243.83,244.37,5862.0
2018-12-19 09:50:00,244.33,246.39,243.61,246.0,20671.0,244.33,246.39,243.61,246.0,20671.0
2018-12-19 10:00:00,245.87,245.99,244.81,245.71,11611.0,245.87,245.99,244.81,245.71,11611.0
2018-12-19 10:10:00,245.66,245.98,244.83,245.95,52386.0,245.66,245.98,244.83,245.95,52386.0
2018-12-19 10:20:00,245.53,246.73,244.37,245.18,25343.0,245.53,246.73,244.37,245.18,25343.0
2018-12-19 10:30:00,245.43,245.68,244.1,245.68,12510.0,245.43,245.68,244.1,245.68,12510.0
2018-12-19 10:40:00,245.55,246.66,245.41,246.38,42296.0,245.55,246.66,245.41,246.38,42296.0
2018-12-19 10:50:00,246.29,247.12,246.29,247.0,46997.0,246.29,247.12,246.29,247.0,46997.0
2018-12-19 11:00:00,247.14,247.14,245.39,245.39,13071.0,247.14,247.14,245.39,245.39,13071.0
2018-12-19 11:10:00,245.66,246.03,245.11,245.64,10912.0,245.66,246.03,245.11,245.64,10912.0
2018-12-19 11:20:00,245.71,246.02,244.92,245.65,19612.0,245.71,246.02,244.92,245.65,19612.0
2018-12-19 11:30:00,245.61,245.76,244.84,244.84,19478.0,245.61,245.76,244.84,244.84,19478.0
2018-12-19 11:40:00,244.94,245.15,244.12,244.47,10969.0,244.94,245.15,244.12,244.47,10969.0
2018-12-19 11:50:00,244.67,245.25,244.56,244.74,8788.0,244.67,245.25,244.56,244.74,8788.0
2018-12-19 12:00:00,244.66,244.73,243.34,243.81,17247.0,244.66,244.73,243.34,243.81,17247.0
2018-12-19 12:10:00,243.99,244.15,243.45,244.01,18708.0,243.99,244.15,243.45,244.01,18708.0
2018-12-19 12:20:00,243.86,244.55,243.7,243.7,8810.0,243.86,244.55,243.7,243.7,8810.0
2018-12-19 12:30:00,243.61,245.07,243.6,245.05,16237.0,243.61,245.07,243.6,245.05,16237.0
2018-12-19 12:40:00,245.15,245.4,244.71,245.03,27071.0,245.15,245.4,244.71,245.03,27071.0
2018-12-19 12:50:00,244.93,245.08,243.89,244.06,12793.0,244.93,245.08,243.89,244.06,12793.0
2018-12-19 13:00:00,244.06,244.28,243.81,243.88,9530.0,244.06,244.28,243.81,243.88,9530.0
2018-12-19 13:10:00,243.88,244.48,243.18,244.48,11098.0,243.88,244.48,243.18,244.48,11098.0
2018-12-19 13:20:00,244.48,244.48,243.56,243.92,6100.0,244.48,244.48,243.56,243.92,6100.0
2018-12-19 13:30:00,244.51,244.99,244.22,244.99,8757.0,244.51,244.99,244.22,244.99,8757.0
2018-12-19 13:40:00,244.93,245.77,244.93,245.34,8101.0,244.93,245.77,244.93,245.34,8101.0
2018-12-19 13:50:00,245.62,246.32,244.69,246.05,7728.0,245.62,246.32,244.69,246.05,7728.0
2018-12-19 14:00:00,246.98,246.98,241.45,242.4,26020.0,246.98,246.98,241.45,242.4,26020.0
2018-12-19 14:10:00,242.71,242.71,240.85,242.57,9300.0,242.71,242.71,240.85,242.57,9300.0
2018-12-19 14:20:00,242.46,243.15,241.83,242.52,9818.0,242.46,243.15,241.83,242.52,9818.0
2018-12-19 14:30:00,242.74,244.03,242.58,243.37,9856.0,242.74,244.03,242.58,243.37,9856.0
2018-12-19 14:40:00,243.19,243.19,239.87,241.88,28034.0,243.19,243.19,239.87,241.88,28034.0
2018-12-19 14:50:00,241.87,242.37,239.04,239.83,66236.0,241.87,242.37,239.04,239.83,66236.0
2018-12-19 15:00:00,240.05,240.05,237.75,239.28,38730.0,240.05,240.05,237.75,239.28,38730.0
2018-12-19 15:10:00,239.1,240.77,238.48,239.57,26621.0,239.1,240.77,238.48,239.57,26621.0
2018-12-19 15:20:00,239.55,240.84,239.0,239.42,23422.0,239.55,240.84,239.0,239.42,23422.0
2018-12-19 15:30:00,239.55,239.91,238.75,239.15,17339.0,239.55,239.91,238.75,239.15,17339.0
2018-12-19 15:40:00,239.06,239.74,237.79,239.74,43998.0,239.06,239.74,237.79,239.74,43998.0
2018-12-19 15:50:00,239.73,240.12,239.11,239.11,65391.0,239.73,240.12,239.11,239.11,65391.0
2018-12-20 09:30:00,237.85,238.87,235.05,237.57,16172.0,237.85,238.87,235.05,237.57,16172.0
2018-12-20 09:40:00,237.42,238.09,236.14,237.73,16706.0,237.42,238.09,236.14,237.73,16706.0
2018-12-20 09:50:00,237.44,237.85,235.82,236.9,23423.0,237.44,237.85,235.82,236.9,23423.0
2018-12-20 10:00:00,237.08,239.29,237.07,239.16,25802.0,237.08,239.29,237.07,239.16,25802.0
2018-12-20 10:10:00,238.98,239.22,238.02,238.11,6213.0,238.98,239.22,238.02,238.11,6213.0
2018-12-20 10:20:00,237.81,239.56,237.51,239.56,10035.0,237.81,239.56,237.51,239.56,10035.0
2018-12-20 10:30:00,239.36,240.5,239.08,239.99,20850.0,239.36,240.5,239.08,239.99,20850.0
2018-12-20 10:40:00,240.03,241.1,239.85,239.97,11451.0,240.03,241.1,239.85,239.97,11451.0
2018-12-20 10:50:00,239.84,240.74,239.84,240.43,11270.0,239.84,240.74,239.84,240.43,11270.0
2018-12-20 11:00:00,240.16,240.67,239.21,239.47,16016.0,240.16,240.67,239.21,239.47,16016.0
2018-12-20 11:10:00,239.43,239.76,238.57,238.58,12951.0,239.43,239.76,238.57,238.58,12951.0
2018-12-20 11:20:00,238.58,238.72,236.96,237.2,10054.0,238.58,238.72,236.96,237.2,10054.0
2018-12-20 11:30:00,237.61,237.98,236.91,237.2,17135.0,237.61,237.98,236.91,237.2,17135.0
2018-12-20 11:40:00,237.34,237.8,236.37,236.37,25994.0,237.34,237.8,236.37,236.37,25994.0
2018-12-20 11:50:00,236.7,237.67,235.86,236.78,29910.0,236.7,237.67,235.86,236.78,29910.0
2018-12-20 12:00:00,237.03,237.15,236.16,236.36,14317.0,237.03,237.15,236.16,236.36,14317.0
2018-12-20 12:10:00,236.29,236.66,235.24,236.05,14728.0,236.29,236.66,235.24,236.05,14728.0
2018-12-20 12:20:00,235.77,236.69,235.73,236.59,12981.0,235.77,236.69,235.73,236.59,12981.0
2018-12-20 12:30:00,236.47,237.1,235.88,235.88,9613.0,236.47,237.1,235.88,235.88,9613.0
2018-12-20 12:40:00,235.68,235.86,235.17,235.48,8102.0,235.68,235.86,235.17,235.48,8102.0
2018-12-20 12:50:00,235.49,235.7,234.84,235.41,18655.0,235.49,235.7,234.84,235.41,18655.0
2018-12-20 13:00:00,235.53,235.53,234.5,234.5,8500.0,235.53,235.53,234.5,234.5,8500.0
2018-12-20 13:10:00,234.45,234.64,233.88,234.04,8300.0,234.45,234.64,233.88,234.04,8300.0
2018-12-20 13:20:00,234.12,234.25,233.65,233.83,7225.0,234.12,234.25,233.65,233.83,7225.0
2018-12-20 13:30:00,233.98,233.98,233.09,233.54,10807.0,233.98,233.98,233.09,233.54,10807.0
2018-12-20 13:40:00,233.48,234.02,232.84,233.77,12785.0,233.48,234.02,232.84,233.77,12785.0
2018-12-20 13:50:00,233.62,233.62,232.68,232.86,6704.0,233.62,233.62,232.68,232.86,6704.0
2018-12-20 14:00:00,232.86,232.87,231.36,231.89,14913.0,232.86,232.87,231.36,231.89,14913.0
2018-12-20 14:10:00,231.54,231.61,230.2,230.87,44085.0,231.54,231.61,230.2,230.87,44085.0
2018-12-20 14:20:00,230.84,232.79,230.84,232.72,25066.0,230.84,232.79,230.84,232.72,25066.0
2018-12-20 14:30:00,232.72,233.19,232.5,232.52,20244.0,232.72,233.19,232.5,232.52,20244.0
2018-12-20 14:40:00,232.56,234.83,232.46,234.83,14850.0,232.56,234.83,232.46,234.83,14850.0
2018-12-20 14:50:00,234.49,234.58,232.95,233.59,11210.0,234.49,234.58,232.95,233.59,11210.0
2018-12-20 15:00:00,233.54,233.64,232.16,233.31,14519.0,233.54,233.64,232.16,233.31,14519.0
2018-12-20 15:10:00,233.34,234.26,233.26,233.34,12719.0,233.34,234.26,233.26,233.34,12719.0
2018-12-20 15:20:00,233.33,234.64,233.23,233.72,18885.0,233.33,234.64,233.23,233.72,18885.0
2018-12-20 15:30:00,233.81,235.25,233.77,235.04,28184.0,233.81,235.25,233.77,235.04,28184.0
2018-12-20 15:40:00,235.03,235.06,233.15,233.65,26963.0,235.03,235.06,233.15,233.65,26963.0
2018-12-20 15:50:00,233.59,234.03,233.15,234.01,51355.0,233.59,234.03,233.15,234.01,51355.0
2018-12-21 09:30:00,235.55,237.16,232.3,234.66,114691.0,235.55,237.16,232.3,234.66,114691.0
2018-12-21 09:40:00,234.66,235.98,234.65,235.24,16752.0,234.66,235.98,234.65,235.24,16752.0
2018-12-21 09:50:00,235.39,235.39,233.92,235.11,35330.0,235.39,235.39,233.92,235.11,35330.0
2018-12-21 10:00:00,235.14,235.14,233.52,234.84,18712.0,235.14,235.14,233.52,234.84,18712.0
2018-12-21 10:10:00,234.99,238.15,234.84,236.29,44501.0,234.99,238.15,234.84,236.29,44501.0
2018-12-21 10:20:00,236.42,236.85,234.54,234.71,14292.0,236.42,236.85,234.54,234.71,14292.0
2018-12-21 10:30:00,234.85,235.31,234.35,235.11,20231.0,234.85,235.31,234.35,235.11,20231.0
2018-12-21 10:40:00,235.12,236.43,234.95,236.2,15140.0,235.12,236.43,234.95,236.2,15140.0
2018-12-21 10:50:00,236.09,236.27,234.72,235.0,27481.0,236.09,236.27,234.72,235.0,27481.0
2018-12-21 11:00:00,234.99,235.65,234.19,234.2,30037.0,234.99,235.65,234.19,234.2,30037.0
2018-12-21 11:10:00,234.15,235.42,234.15,235.22,19682.0,234.15,235.42,234.15,235.22,19682.0
2018-12-21 11:20:00,235.25,235.7,234.89,235.47,12191.0,235.25,235.7,234.89,235.47,12191.0
2018-12-21 11:30:00,235.75,236.05,235.27,235.73,12669.0,235.75,236.05,235.27,235.73,12669.0
2018-12-21 11:40:00,235.73,235.82,234.85,235.1,15616.0,235.73,235.82,234.85,235.1,15616.0
2018-12-21 11:50:00,235.21,235.79,234.71,234.87,27422.0,235.21,235.79,234.71,234.87,27422.0
2018-12-21 12:00:00,234.7,234.95,234.32,234.7,8124.0,234.7,234.95,234.32,234.7,8124.0
2018-12-21 12:10:00,234.56,234.56,233.65,233.83,21168.0,234.56,234.56,233.65,233.83,21168.0
2018-12-21 12:20:00,233.81,233.86,232.08,232.09,13184.0,233.81,233.86,232.08,232.09,13184.0
2018-12-21 12:30:00,231.94,232.19,231.07,232.19,29591.0,231.94,232.19,231.07,232.19,29591.0
2018-12-21 12:40:00,231.89,233.66,231.85,233.11,24654.0,231.89,233.66,231.85,233.11,24654.0
2018-12-21 12:50:00,233.18,233.23,231.77,232.0,25056.0,233.18,233.23,231.77,232.0,25056.0
2018-12-21 13:00:00,232.15,232.45,231.42,232.04,15400.0,232.15,232.45,231.42,232.04,15400.0
2018-12-21 13:10:00,232.02,232.54,231.67,232.07,11158.0,232.02,232.54,231.67,232.07,11158.0
2018-12-21 13:20:00,232.11,233.11,231.99,232.2,8667.0,232.11,233.11,231.99,232.2,8667.0
2018-12-21 13:30:00,232.47,233.4,232.46,233.4,11396.0,232.47,233.4,232.46,233.4,11396.0
2018-12-21 13:40:00,233.55,234.19,233.19,233.53,16464.0,233.55,234.19,233.19,233.53,16464.0
2018-12-21 13:50:00,233.6,233.63,232.64,232.78,7700.0,233.6,233.63,232.64,232.78,7700.0
2018-12-21 14:00:00,232.63,233.74,232.35,233.6,17927.0,232.63,233.74,232.35,233.6,17927.0
2018-12-21 14:10:00,233.79,233.96,232.8,233.55,10044.0,233.79,233.96,232.8,233.55,10044.0
2018-12-21 14:20:00,233.61,234.18,232.16,232.52,26755.0,233.61,234.18,232.16,232.52,26755.0
2018-12-21 14:30:00,232.67,232.73,231.84,232.09,9033.0,232.67,232.73,231.84,232.09,9033.0
2018-12-21 14:40:00,232.03,232.04,231.37,231.89,14376.0,232.03,232.04,231.37,231.89,14376.0
2018-12-21 14:50:00,232.13,233.09,231.97,232.22,16506.0,232.13,233.09,231.97,232.22,16506.0
2018-12-21 15:00:00,232.4,232.75,231.69,232.05,16956.0,232.4,232.75,231.69,232.05,16956.0
2018-12-21 15:10:00,231.99,231.99,230.73,230.85,24004.0,231.99,231.99,230.73,230.85,24004.0
2018-12-21 15:20:00,230.81,231.26,230.3,230.3,21490.0,230.81,231.26,230.3,230.3,21490.0
2018-12-21 15:30:00,230.33,230.84,229.48,229.48,25592.0,230.33,230.84,229.48,229.48,25592.0
2018-12-21 15:40:00,229.44,231.01,229.26,230.0,32095.0,229.44,231.01,229.26,230.0,32095.0
2018-12-21 15:50:00,230.05,230.97,229.32,230.46,130814.0,230.05,230.97,229.32,230.46,130814.0
2018-12-24 09:30:00,228.65,230.26,227.1,228.7,19211.0,228.65,230.26,227.1,228.7,19211.0
2018-12-24 09:40:00,229.0,229.47,226.2,226.72,19421.0,229.0,229.47,226.2,226.72,19421.0
2018-12-24 09:50:00,226.97,227.72,226.03,226.51,29200.0,226.97,227.72,226.03,226.51,29200.0
2018-12-24 10:00:00,225.95,226.25,224.43,224.8,16245.0,225.95,226.25,224.43,224.8,16245.0
2018-12-24 10:10:00,224.78,227.32,224.77,225.2,16080.0,224.78,227.32,224.77,225.2,16080.0
2018-12-24 10:20:00,225.36,227.35,225.0,227.1,20945.0,225.36,227.35,225.0,227.1,20945.0
2018-12-24 10:30:00,227.26,230.25,227.26,229.61,43412.0,227.26,230.25,227.26,229.61,43412.0
2018-12-24 10:40:00,229.47,231.93,229.47,231.58,28617.0,229.47,231.93,229.47,231.58,28617.0
2018-12-24 10:50:00,231.8,233.39,231.44,233.25,48274.0,231.8,233.39,231.44,233.25,48274.0
2018-12-24 11:00:00,233.42,233.93,231.77,231.96,22655.0,233.42,233.93,231.77,231.96,22655.0
2018-12-24 11:10:00,232.23,233.73,232.22,233.73,23800.0,232.23,233.73,232.22,233.73,23800.0
2018-12-24 11:20:00,233.73,234.29,232.97,233.45,16569.0,233.73,234.29,232.97,233.45,16569.0
2018-12-24 11:30:00,233.48,233.84,232.88,233.43,9047.0,233.48,233.84,232.88,233.43,9047.0
2018-12-24 11:40:00,233.3,233.85,231.77,231.77,10556.0,233.3,233.85,231.77,231.77,10556.0
2018-12-24 11:50:00,231.99,232.92,231.98,232.38,12488.0,231.99,232.92,231.98,232.38,12488.0
2018-12-24 12:00:00,231.9,233.11,231.38,231.54,13978.0,231.9,233.11,231.38,231.54,13978.0
2018-12-24 12:10:00,231.51,232.67,230.99,232.01,23030.0,231.51,232.67,230.99,232.01,23030.0
2018-12-24 12:20:00,231.95,233.17,231.36,232.1,13161.0,231.95,233.17,231.36,232.1,13161.0
2018-12-24 12:30:00,232.26,232.84,231.51,231.54,10785.0,232.26,232.84,231.51,231.54,10785.0
2018-12-24 12:40:00,231.61,231.79,231.09,231.13,20037.0,231.61,231.79,231.09,231.13,20037.0
2018-12-24 12:50:00,231.13,231.13,228.86,228.97,51199.0,231.13,231.13,228.86,228.97,51199.0
2018-12-26 09:30:00,230.74,234.23,229.48,233.27,25013.0,230.74,234.23,229.48,233.27,25013.0
2018-12-26 09:40:00,232.72,234.13,232.01,234.13,22497.0,232.72,234.13,232.01,234.13,22497.0
2018-12-26 09:50:00,234.35,234.89,233.06,233.21,13828.0,234.35,234.89,233.06,233.21,13828.0
2018-12-26 10:00:00,232.89,233.19,231.7,231.96,18817.0,232.89,233.19,231.7,231.96,18817.0
2018-12-26 10:10:00,231.96,232.33,231.03,231.77,18684.0,231.96,232.33,231.03,231.77,18684.0
2018-12-26 10:20:00,231.96,234.0,231.77,233.42,18399.0,231.96,234.0,231.77,233.42,18399.0
2018-12-26 10:30:00,233.35,233.95,232.44,233.7,17130.0,233.35,233.95,232.44,233.7,17130.0
2018-12-26 10:40:00,233.16,234.0,232.19,232.25,15443.0,233.16,234.0,232.19,232.25,15443.0
2018-12-26 10:50:00,232.25,232.5,230.73,231.14,23083.0,232.25,232.5,230.73,231.14,23083.0
2018-12-26 11:00:00,231.13,232.12,230.96,231.7,10190.0,231.13,232.12,230.96,231.7,10190.0
2018-12-26 11:10:00,231.7,233.2,231.32,233.2,17988.0,231.7,233.2,231.32,233.2,17988.0
2018-12-26 11:20:00,233.08,233.66,232.92,233.3,12415.0,233.08,233.66,232.92,233.3,12415.0
2018-12-26 11:30:00,233.29,234.0,232.42,233.79,14703.0,233.29,234.0,232.42,233.79,14703.0
2018-12-26 11:40:00,234.02,234.6,233.64,234.49,11662.0,234.02,234.6,233.64,234.49,11662.0
2018-12-26 11:50:00,234.49,236.25,234.27,235.83,14992.0,234.49,236.25,234.27,235.83,14992.0
2018-12-26 12:00:00,236.3,236.51,235.43,235.88,7152.0,236.3,236.51,235.43,235.88,7152.0
2018-12-26 12:10:00,235.8,236.3,234.92,234.92,5362.0,235.8,236.3,234.92,234.92,5362.0
2018-12-26 12:20:00,235.25,236.18,234.84,235.99,14465.0,235.25,236.18,234.84,235.99,14465.0
2018-12-26 12:30:00,236.05,236.77,235.93,236.77,11456.0,236.05,236.77,235.93,236.77,11456.0
2018-12-26 12:40:00,236.84,237.32,236.24,236.5,16105.0,236.84,237.32,236.24,236.5,16105.0
2018-12-26 12:50:00,236.81,238.3,236.73,238.0,36227.0,236.81,238.3,236.73,238.0,36227.0
2018-12-26 13:00:00,238.04,238.2,236.57,236.83,15920.0,238.04,238.2,236.57,236.83,15920.0
2018-12-26 13:10:00,236.94,236.94,235.57,235.82,14784.0,236.94,236.94,235.57,235.82,14784.0
2018-12-26 13:20:00,235.82,237.51,235.82,236.92,13425.0,235.82,237.51,235.82,236.92,13425.0
2018-12-26 13:30:00,236.93,237.33,236.77,237.25,9424.0,236.93,237.33,236.77,237.25,9424.0
2018-12-26 13:40:00,237.35,237.77,237.21,237.6,8903.0,237.35,237.77,237.21,237.6,8903.0
2018-12-26 13:50:00,237.64,238.72,237.64,238.53,12985.0,237.64,238.72,237.64,238.53,12985.0
2018-12-26 14:00:00,238.55,238.7,237.53,237.9,12703.0,238.55,238.7,237.53,237.9,12703.0
2018-12-26 14:10:00,238.22,238.58,237.4,237.55,11857.0,238.22,238.58,237.4,237.55,11857.0
2018-12-26 14:20:00,237.38,237.63,236.65,236.99,7274.0,237.38,237.63,236.65,236.99,7274.0
2018-12-26 14:30:00,237.0,237.81,237.0,237.14,9080.0,237.0,237.81,237.0,237.14,9080.0
2018-12-26 14:40:00,237.31,237.38,236.32,236.59,12156.0,237.31,237.38,236.32,236.59,12156.0
2018-12-26 14:50:00,236.51,237.97,236.51,237.97,11847.0,236.51,237.97,236.51,237.97,11847.0
2018-12-26 15:00:00,237.71,238.65,237.58,238.39,13373.0,237.71,238.65,237.58,238.39,13373.0
2018-12-26 15:10:00,238.52,238.72,238.05,238.05,13841.0,238.52,238.72,238.05,238.05,13841.0
2018-12-26 15:20:00,237.89,238.92,237.89,238.92,14348.0,237.89,238.92,237.89,238.92,14348.0
2018-12-26 15:30:00,238.82,239.79,238.66,239.75,16594.0,238.82,239.79,238.66,239.75,16594.0
2018-12-26 15:40:00,239.75,240.94,239.51,240.14,29526.0,239.75,240.94,239.51,240.14,29526.0
2018-12-26 15:50:00,240.15,242.42,240.15,242.38,75916.0,240.15,242.42,240.15,242.38,75916.0
2018-12-27 09:30:00,238.77,241.88,238.56,241.82,20698.0,238.77,241.88,238.56,241.82,20698.0
2018-12-27 09:40:00,241.04,241.04,238.04,238.28,24361.0,241.04,241.04,238.04,238.28,24361.0
2018-12-27 09:50:00,238.23,239.4,237.64,238.72,24336.0,238.23,239.4,237.64,238.72,24336.0
2018-12-27 10:00:00,239.06,240.59,238.04,238.04,13462.0,239.06,240.59,238.04,238.04,13462.0
2018-12-27 10:10:00,238.2,239.26,237.43,237.85,10547.0,238.2,239.26,237.43,237.85,10547.0
2018-12-27 10:20:00,237.55,238.09,236.52,237.53,10487.0,237.55,238.09,236.52,237.53,10487.0
2018-12-27 10:30:00,237.27,238.97,236.52,238.53,18874.0,237.27,238.97,236.52,238.53,18874.0
2018-12-27 10:40:00,238.41,240.17,238.41,239.85,14758.0,238.41,240.17,238.41,239.85,14758.0
2018-12-27 10:50:00,239.71,239.75,238.31,238.4,7254.0,239.71,239.75,238.31,238.4,7254.0
2018-12-27 11:00:00,238.25,239.71,238.0,239.25,23228.0,238.25,239.71,238.0,239.25,23228.0
2018-12-27 11:10:00,239.25,239.98,238.87,239.98,4448.0,239.25,239.98,238.87,239.98,4448.0
2018-12-27 11:20:00,240.08,240.37,239.58,239.76,7600.0,240.08,240.37,239.58,239.76,7600.0
2018-12-27 11:30:00,239.61,240.85,239.52,239.52,14741.0,239.61,240.85,239.52,239.52,14741.0
2018-12-27 11:40:00,239.57,239.57,237.86,238.36,4253.0,239.57,239.57,237.86,238.36,4253.0
2018-12-27 11:50:00,238.48,238.99,238.25,238.65,7022.0,238.48,238.99,238.25,238.65,7022.0
2018-12-27 12:00:00,238.7,238.7,236.93,237.19,19095.0,238.7,238.7,236.93,237.19,19095.0
2018-12-27 12:10:00,237.41,237.64,236.82,237.38,5080.0,237.41,237.64,236.82,237.38,5080.0
2018-12-27 12:20:00,237.55,237.58,235.82,236.44,5010.0,237.55,237.58,235.82,236.44,5010.0
2018-12-27 12:30:00,236.18,236.19,235.61,236.17,5308.0,236.18,236.19,235.61,236.17,5308.0
2018-12-27 12:40:00,236.11,236.62,235.76,236.04,8861.0,236.11,236.62,235.76,236.04,8861.0
2018-12-27 12:50:00,236.13,236.59,235.85,236.25,7003.0,236.13,236.59,235.85,236.25,7003.0
2018-12-27 13:00:00,236.25,237.24,236.2,237.15,5338.0,236.25,237.24,236.2,237.15,5338.0
2018-12-27 13:10:00,236.9,237.05,236.38,236.5,5800.0,236.9,237.05,236.38,236.5,5800.0
2018-12-27 13:20:00,236.58,236.67,236.16,236.23,4501.0,236.58,236.67,236.16,236.23,4501.0
2018-12-27 13:30:00,236.02,236.43,235.93,236.18,4535.0,236.02,236.43,235.93,236.18,4535.0
2018-12-27 13:40:00,236.12,236.2,234.56,234.79,7400.0,236.12,236.2,234.56,234.79,7400.0
2018-12-27 13:50:00,234.82,234.82,234.35,234.69,3850.0,234.82,234.82,234.35,234.69,3850.0
2018-12-27 14:00:00,234.7,235.35,234.27,234.53,5259.0,234.7,235.35,234.27,234.53,5259.0
2018-12-27 14:10:00,234.25,234.67,233.85,234.1,4831.0,234.25,234.67,233.85,234.1,4831.0
2018-12-27 14:20:00,234.34,234.96,234.13,234.96,5986.0,234.34,234.96,234.13,234.96,5986.0
2018-12-27 14:30:00,234.8,235.04,234.28,235.04,6379.0,234.8,235.04,234.28,235.04,6379.0
2018-12-27 14:40:00,235.04,237.1,234.97,235.5,5900.0,235.04,237.1,234.97,235.5,5900.0
2018-12-27 14:50:00,235.51,236.81,235.37,236.45,5054.0,235.51,236.81,235.37,236.45,5054.0
2018-12-27 15:00:00,236.36,236.44,235.8,236.44,4439.0,236.36,236.44,235.8,236.44,4439.0
2018-12-27 15:10:00,236.28,238.06,236.26,237.5,13304.0,236.28,238.06,236.26,237.5,13304.0
2018-12-27 15:20:00,237.64,240.05,237.64,239.73,15034.0,237.64,240.05,237.64,239.73,15034.0
2018-12-27 15:30:00,239.87,241.19,239.34,241.14,18819.0,239.87,241.19,239.34,241.14,18819.0
2018-12-27 15:40:00,241.2,242.5,240.99,241.2,19391.0,241.2,242.5,240.99,241.2,19391.0
2018-12-27 15:50:00,241.34,242.48,240.23,242.38,27103.0,241.34,242.48,240.23,242.38,27103.0
2018-12-28 09:30:00,243.5,247.09,242.94,244.07,30392.0,243.5,247.09,242.94,244.07,30392.0
2018-12-28 09:40:00,243.74,245.7,242.75,244.6,17329.0,243.74,245.7,242.75,244.6,17329.0
2018-12-28 09:50:00,244.28,244.29,242.51,242.76,5899.0,244.28,244.29,242.51,242.76,5899.0
2018-12-28 10:00:00,243.24,243.53,242.34,242.34,10304.0,243.24,243.53,242.34,242.34,10304.0
2018-12-28 10:10:00,242.47,242.66,241.15,242.13,15214.0,242.47,242.66,241.15,242.13,15214.0
2018-12-28 10:20:00,241.97,242.4,239.41,239.41,10865.0,241.97,242.4,239.41,239.41,10865.0
2018-12-28 10:30:00,239.41,240.53,239.0,239.3,9579.0,239.41,240.53,239.0,239.3,9579.0
2018-12-28 10:40:00,239.42,240.67,239.42,240.18,4863.0,239.42,240.67,239.42,240.18,4863.0
2018-12-28 10:50:00,240.41,241.93,240.2,240.2,8517.0,240.41,241.93,240.2,240.2,8517.0
2018-12-28 11:00:00,240.18,240.37,239.54,240.32,7446.0,240.18,240.37,239.54,240.32,7446.0
2018-12-28 11:10:00,240.19,241.27,240.03,240.42,9731.0,240.19,241.27,240.03,240.42,9731.0
2018-12-28 11:20:00,240.42,240.55,239.67,239.91,6404.0,240.42,240.55,239.67,239.91,6404.0
2018-12-28 11:30:00,239.83,241.38,239.82,241.38,6503.0,239.83,241.38,239.82,241.38,6503.0
2018-12-28 11:40:00,241.42,241.42,239.78,240.12,5361.0,241.42,241.42,239.78,240.12,5361.0
2018-12-28 11:50:00,240.19,240.87,239.86,240.59,6135.0,240.19,240.87,239.86,240.59,6135.0
2018-12-28 12:00:00,240.71,241.95,240.61,241.66,10605.0,240.71,241.95,240.61,241.66,10605.0
2018-12-28 12:10:00,241.38,241.46,240.11,240.37,7356.0,241.38,241.46,240.11,240.37,7356.0
2018-12-28 12:20:00,240.5,240.74,239.81,240.13,6482.0,240.5,240.74,239.81,240.13,6482.0
2018-12-28 12:30:00,240.56,240.62,239.9,240.13,8631.0,240.56,240.62,239.9,240.13,8631.0
2018-12-28 12:40:00,240.16,240.47,239.85,240.0,4775.0,240.16,240.47,239.85,240.0,4775.0
2018-12-28 12:50:00,240.23,240.52,239.73,239.89,8976.0,240.23,240.52,239.73,239.89,8976.0
2018-12-28 13:00:00,240.0,240.19,239.53,240.0,4905.0,240.0,240.19,239.53,240.0,4905.0
2018-12-28 13:10:00,240.0,240.64,239.85,240.31,13936.0,240.0,240.64,239.85,240.31,13936.0
2018-12-28 13:20:00,240.26,240.6,239.73,240.06,5686.0,240.26,240.6,239.73,240.06,5686.0
2018-12-28 13:30:00,240.17,240.17,239.41,239.72,4100.0,240.17,240.17,239.41,239.72,4100.0
2018-12-28 13:40:00,239.86,240.53,239.76,240.53,3028.0,239.86,240.53,239.76,240.53,3028.0
2018-12-28 13:50:00,240.67,240.97,240.01,240.26,5000.0,240.67,240.97,240.01,240.26,5000.0
2018-12-28 14:00:00,240.45,242.19,240.45,242.04,4700.0,240.45,242.19,240.45,242.04,4700.0
2018-12-28 14:10:00,242.09,242.67,241.77,242.17,6218.0,242.09,242.67,241.77,242.17,6218.0
2018-12-28 14:20:00,241.96,241.96,241.34,241.73,3200.0,241.96,241.96,241.34,241.73,3200.0
2018-12-28 14:30:00,241.74,242.25,241.26,242.25,9436.0,241.74,242.25,241.26,242.25,9436.0
2018-12-28 14:40:00,242.14,242.53,241.46,241.86,5425.0,242.14,242.53,241.46,241.86,5425.0
2018-12-28 14:50:00,241.97,243.05,241.82,242.41,6778.0,241.97,243.05,241.82,242.41,6778.0
2018-12-28 15:00:00,242.56,242.67,240.07,240.41,24955.0,242.56,242.67,240.07,240.41,24955.0
2018-12-28 15:10:00,240.24,240.85,239.72,239.84,9376.0,240.24,240.85,239.72,239.84,9376.0
2018-12-28 15:20:00,239.45,239.45,238.17,238.78,12262.0,239.45,239.45,238.17,238.78,12262.0
2018-12-28 15:30:00,238.71,239.41,238.2,238.84,26381.0,238.71,239.41,238.2,238.84,26381.0
2018-12-28 15:40:00,238.78,239.82,238.68,239.04,23347.0,238.78,239.82,238.68,239.04,23347.0
2018-12-28 15:50:00,239.09,239.85,238.69,239.45,27777.0,239.09,239.85,238.69,239.45,27777.0
2018-12-31 09:30:00,240.35,243.64,239.56,242.9,32384.0,240.35,243.64,239.56,242.9,32384.0
2018-12-31 09:40:00,243.2,244.39,242.91,244.39,15502.0,243.2,244.39,242.91,244.39,15502.0
2018-12-31 09:50:00,244.38,244.48,242.98,243.77,16265.0,244.38,244.48,242.98,243.77,16265.0
2018-12-31 10:00:00,244.26,244.85,242.49,242.74,8745.0,244.26,244.85,242.49,242.74,8745.0
2018-12-31 10:10:00,242.78,243.83,242.72,243.09,44755.0,242.78,243.83,242.72,243.09,44755.0
2018-12-31 10:20:00,242.68,243.3,242.27,243.01,11041.0,242.68,243.3,242.27,243.01,11041.0
2018-12-31 10:30:00,242.93,243.27,242.48,243.04,11489.0,242.93,243.27,242.48,243.04,11489.0
2018-12-31 10:40:00,243.03,243.82,242.98,243.3,12092.0,243.03,243.82,242.98,243.3,12092.0
2018-12-31 10:50:00,243.02,244.14,242.82,244.03,12709.0,243.02,244.14,242.82,244.03,12709.0
2018-12-31 11:00:00,244.07,244.13,243.0,243.61,13237.0,244.07,244.13,243.0,243.61,13237.0
2018-12-31 11:10:00,243.15,243.27,242.27,242.62,14181.0,243.15,243.27,242.27,242.62,14181.0
2018-12-31 11:20:00,242.63,242.82,241.88,242.67,9381.0,242.63,242.82,241.88,242.67,9381.0
2018-12-31 11:30:00,242.67,242.67,241.62,242.49,12005.0,242.67,242.67,241.62,242.49,12005.0
2018-12-31 11:40:00,242.31,243.19,242.24,243.05,11393.0,242.31,243.19,242.24,243.05,11393.0
2018-12-31 11:50:00,243.05,243.14,242.38,242.79,6088.0,243.05,243.14,242.38,242.79,6088.0
2018-12-31 12:00:00,242.82,243.04,242.44,242.89,6115.0,242.82,243.04,242.44,242.89,6115.0
2018-12-31 12:10:00,242.73,243.07,242.44,242.74,10977.0,242.73,243.07,242.44,242.74,10977.0
2018-12-31 12:20:00,242.85,243.06,242.06,242.37,9340.0,242.85,243.06,242.06,242.37,9340.0
2018-12-31 12:30:00,242.49,243.46,242.22,243.4,11264.0,242.49,243.46,242.22,243.4,11264.0
2018-12-31 12:40:00,243.28,243.4,242.89,242.99,8625.0,243.28,243.4,242.89,242.99,8625.0
2018-12-31 12:50:00,243.07,243.39,242.92,243.39,3099.0,243.07,243.39,242.92,243.39,3099.0
2018-12-31 13:00:00,243.52,244.34,243.52,244.27,6584.0,243.52,244.34,243.52,244.27,6584.0
2018-12-31 13:10:00,244.12,244.12,243.46,243.65,6100.0,244.12,244.12,243.46,243.65,6100.0
2018-12-31 13:20:00,243.65,243.97,243.6,243.84,3000.0,243.65,243.97,243.6,243.84,3000.0
2018-12-31 13:30:00,243.99,244.16,243.41,243.41,4251.0,243.99,244.16,243.41,243.41,4251.0
2018-12-31 13:40:00,243.52,243.52,242.96,243.07,3811.0,243.52,243.52,242.96,243.07,3811.0
2018-12-31 13:50:00,243.18,243.25,242.72,243.18,3850.0,243.18,243.25,242.72,243.18,3850.0
2018-12-31 14:00:00,243.1,243.32,242.67,243.25,9441.0,243.1,243.32,242.67,243.25,9441.0
2018-12-31 14:10:00,243.2,243.28,242.58,243.08,8895.0,243.2,243.28,242.58,243.08,8895.0
2018-12-31 14:20:00,243.1,243.37,242.45,242.97,18612.0,243.1,243.37,242.45,242.97,18612.0
2018-12-31 14:30:00,243.0,243.36,242.97,243.33,9101.0,243.0,243.36,242.97,243.33,9101.0
2018-12-31 14:40:00,243.38,243.61,243.19,243.37,4900.0,243.38,243.61,243.19,243.37,4900.0
2018-12-31 14:50:00,243.41,244.01,243.33,243.6,8000.0,243.41,244.01,243.33,243.6,8000.0
2018-12-31 15:00:00,243.6,243.97,243.6,243.74,10016.0,243.6,243.97,243.6,243.74,10016.0
2018-12-31 15:10:00,243.67,244.03,243.4,243.65,11511.0,243.67,244.03,243.4,243.65,11511.0
2018-12-31 15:20:00,243.75,243.94,243.06,243.66,11695.0,243.75,243.94,243.06,243.66,11695.0
2018-12-31 15:30:00,243.5,244.07,243.5,244.03,13400.0,243.5,244.07,243.5,244.03,13400.0
2018-12-31 15:40:00,243.94,244.43,243.43,243.51,11060.0,243.94,244.43,243.43,243.51,11060.0
2018-12-31 15:50:00,243.6,244.86,243.21,244.86,51831.0,243.6,244.86,243.21,244.86,51831.0
2019-01-02 09:30:00,239.96,241.15,239.31,240.55,18648.0,239.96,241.15,239.31,240.55,18648.0
2019-01-02 09:40:00,239.96,243.2,239.87,242.39,14801.0,239.96,243.2,239.87,242.39,14801.0
2019-01-02 09:50:00,242.63,243.3,241.76,242.7,12652.0,242.63,243.3,241.76,242.7,12652.0
2019-01-02 10:00:00,242.51,244.22,242.23,243.73,11704.0,242.51,244.22,242.23,243.73,11704.0
2019-01-02 10:10:00,243.75,244.01,242.56,242.56,16933.0,243.75,244.01,242.56,242.56,16933.0
2019-01-02 10:20:00,242.78,243.12,241.49,242.03,11850.0,242.78,243.12,241.49,242.03,11850.0
2019-01-02 10:30:00,242.04,242.78,241.98,242.75,24137.0,242.04,242.78,241.98,242.75,24137.0
2019-01-02 10:40:00,242.86,243.94,242.75,243.12,9108.0,242.86,243.94,242.75,243.12,9108.0
2019-01-02 10:50:00,243.17,243.9,242.87,243.43,7556.0,243.17,243.9,242.87,243.43,7556.0
2019-01-02 11:00:00,243.52,246.21,243.44,245.9,14678.0,243.52,246.21,243.44,245.9,14678.0
2019-01-02 11:10:00,245.84,245.95,245.04,245.88,5324.0,245.84,245.95,245.04,245.88,5324.0
2019-01-02 11:20:00,245.86,246.29,245.24,246.13,13552.0,245.86,246.29,245.24,246.13,13552.0
2019-01-02 11:30:00,246.14,246.86,245.79,245.96,9872.0,246.14,246.86,245.79,245.96,9872.0
2019-01-02 11:40:00,246.35,246.99,245.97,246.29,7500.0,246.35,246.99,245.97,246.29,7500.0
2019-01-02 11:50:00,246.29,246.67,245.83,246.4,14960.0,246.29,246.67,245.83,246.4,14960.0
2019-01-02 12:00:00,246.39,247.17,246.15,246.49,27953.0,246.39,247.17,246.15,246.49,27953.0
2019-01-02 12:10:00,246.59,247.05,246.49,246.81,14210.0,246.59,247.05,246.49,246.81,14210.0
2019-01-02 12:20:00,246.68,246.93,246.31,246.54,24377.0,246.68,246.93,246.31,246.54,24377.0
2019-01-02 12:30:00,246.43,246.43,245.5,246.34,10906.0,246.43,246.43,245.5,246.34,10906.0
2019-01-02 12:40:00,246.56,247.05,246.28,246.31,9765.0,246.56,247.05,246.28,246.31,9765.0
2019-01-02 12:50:00,246.27,246.98,246.04,246.89,4002.0,246.27,246.98,246.04,246.89,4002.0
2019-01-02 13:00:00,246.72,247.52,246.72,247.51,8405.0,246.72,247.52,246.72,247.51,8405.0
2019-01-02 13:10:00,247.5,248.73,247.4,248.68,18305.0,247.5,248.73,247.4,248.68,18305.0
2019-01-02 13:20:00,248.74,249.36,248.68,249.12,9773.0,248.74,249.36,248.68,249.12,9773.0
2019-01-02 13:30:00,249.11,249.4,248.68,248.79,6864.0,249.11,249.4,248.68,248.79,6864.0
2019-01-02 13:40:00,248.64,248.64,248.05,248.34,4735.0,248.64,248.64,248.05,248.34,4735.0
2019-01-02 13:50:00,248.43,248.49,247.71,248.1,15581.0,248.43,248.49,247.71,248.1,15581.0
2019-01-02 14:00:00,248.19,248.19,247.21,247.28,6273.0,248.19,248.19,247.21,247.28,6273.0
2019-01-02 14:10:00,247.29,247.76,247.03,247.76,9079.0,247.29,247.76,247.03,247.76,9079.0
2019-01-02 14:20:00,247.66,248.24,247.46,247.49,10044.0,247.66,248.24,247.46,247.49,10044.0
2019-01-02 14:30:00,247.71,248.47,247.36,247.44,14136.0,247.71,248.47,247.36,247.44,14136.0
2019-01-02 14:40:00,247.37,247.53,246.71,247.44,8472.0,247.37,247.53,246.71,247.44,8472.0
2019-01-02 14:50:00,247.35,247.35,246.79,246.8,15128.0,247.35,247.35,246.79,246.8,15128.0
2019-01-02 15:00:00,246.69,247.22,246.29,246.99,23998.0,246.69,247.22,246.29,246.99,23998.0
2019-01-02 15:10:00,246.95,247.5,246.55,246.87,18734.0,246.95,247.5,246.55,246.87,18734.0
2019-01-02 15:20:00,246.75,247.75,246.75,247.34,20239.0,246.75,247.75,246.75,247.34,20239.0
2019-01-02 15:30:00,247.07,247.49,246.6,246.95,13627.0,247.07,247.49,246.6,246.95,13627.0
2019-01-02 15:40:00,246.82,247.16,246.52,246.76,12274.0,246.82,247.16,246.52,246.76,12274.0
2019-01-02 15:50:00,246.8,248.26,246.8,248.02,86909.0,246.8,248.26,246.8,248.02,86909.0
2019-01-03 09:30:00,245.83,247.0,241.97,244.87,17698.0,245.83,247.0,241.97,244.87,17698.0
2019-01-03 09:40:00,244.49,244.97,243.84,244.31,20453.0,244.49,244.97,243.84,244.31,20453.0
2019-01-03 09:50:00,244.67,245.3,243.16,244.3,11443.0,244.67,245.3,243.16,244.3,11443.0
2019-01-03 10:00:00,244.33,244.44,242.1,243.91,20916.0,244.33,244.44,242.1,243.91,20916.0
2019-01-03 10:10:00,244.43,244.66,242.71,243.16,28646.0,244.43,244.66,242.71,243.16,28646.0
2019-01-03 10:20:00,242.98,243.28,242.09,242.12,21929.0,242.98,243.28,242.09,242.12,21929.0
2019-01-03 10:30:00,242.17,242.17,240.56,240.81,21478.0,242.17,242.17,240.56,240.81,21478.0
2019-01-03 10:40:00,240.95,241.21,240.13,240.5,40202.0,240.95,241.21,240.13,240.5,40202.0
2019-01-03 10:50:00,240.26,241.05,240.15,240.58,19400.0,240.26,241.05,240.15,240.58,19400.0
2019-01-03 11:00:00,240.86,241.21,240.73,241.2,10500.0,240.86,241.21,240.73,241.2,10500.0
2019-01-03 11:10:00,241.01,242.96,241.01,242.65,17404.0,241.01,242.96,241.01,242.65,17404.0
2019-01-03 11:20:00,242.69,243.54,242.68,243.11,10037.0,242.69,243.54,242.68,243.11,10037.0
2019-01-03 11:30:00,243.34,245.31,243.14,245.04,8879.0,243.34,245.31,243.14,245.04,8879.0
2019-01-03 11:40:00,245.4,246.21,244.94,245.84,18995.0,245.4,246.21,244.94,245.84,18995.0
2019-01-03 11:50:00,245.83,246.18,245.49,245.79,17920.0,245.83,246.18,245.49,245.79,17920.0
2019-01-03 12:00:00,245.74,245.88,244.48,244.55,9251.0,245.74,245.88,244.48,244.55,9251.0
2019-01-03 12:10:00,244.46,244.77,243.73,244.09,23109.0,244.46,244.77,243.73,244.09,23109.0
2019-01-03 12:20:00,244.15,245.24,244.15,245.01,8416.0,244.15,245.24,244.15,245.01,8416.0
2019-01-03 12:30:00,245.0,245.41,244.67,245.03,9600.0,245.0,245.41,244.67,245.03,9600.0
2019-01-03 12:40:00,245.34,245.85,245.27,245.83,6463.0,245.34,245.85,245.27,245.83,6463.0
2019-01-03 12:50:00,245.79,246.29,245.78,246.29,7958.0,245.79,246.29,245.78,246.29,7958.0
2019-01-03 13:00:00,246.07,246.55,245.75,246.0,9906.0,246.07,246.55,245.75,246.0,9906.0
2019-01-03 13:10:00,245.98,246.09,244.16,244.58,11120.0,245.98,246.09,244.16,244.58,11120.0
2019-01-03 13:20:00,244.74,245.69,244.74,245.63,11248.0,244.74,245.69,244.74,245.63,11248.0
2019-01-03 13:30:00,245.65,245.65,244.61,245.39,12072.0,245.65,245.65,244.61,245.39,12072.0
2019-01-03 13:40:00,245.11,245.83,244.62,244.67,8041.0,245.11,245.83,244.62,244.67,8041.0
2019-01-03 13:50:00,244.53,244.57,243.21,243.53,11096.0,244.53,244.57,243.21,243.53,11096.0
2019-01-03 14:00:00,243.53,244.54,243.52,244.52,9500.0,243.53,244.54,243.52,244.52,9500.0
2019-01-03 14:10:00,244.64,245.09,244.39,244.96,7171.0,244.64,245.09,244.39,244.96,7171.0
2019-01-03 14:20:00,244.99,245.72,244.8,245.72,7700.0,244.99,245.72,244.8,245.72,7700.0
2019-01-03 14:30:00,245.81,246.07,245.07,245.42,5500.0,245.81,246.07,245.07,245.42,5500.0
2019-01-03 14:40:00,245.46,245.65,244.66,244.86,6578.0,245.46,245.65,244.66,244.86,6578.0
2019-01-03 14:50:00,244.91,245.07,244.48,244.82,11470.0,244.91,245.07,244.48,244.82,11470.0
2019-01-03 15:00:00,244.87,245.02,244.31,244.34,9401.0,244.87,245.02,244.31,244.34,9401.0
2019-01-03 15:10:00,244.26,244.28,243.54,244.12,42354.0,244.26,244.28,243.54,244.12,42354.0
2019-01-03 15:20:00,244.11,244.26,243.27,243.56,9852.0,244.11,244.26,243.27,243.56,9852.0
2019-01-03 15:30:00,243.57,244.58,243.41,243.46,10136.0,243.57,244.58,243.41,243.46,10136.0
2019-01-03 15:40:00,243.53,244.03,243.4,243.49,13764.0,243.53,244.03,243.4,243.49,13764.0
2019-01-03 15:50:00,243.45,243.77,243.2,243.36,72679.0,243.45,243.77,243.2,243.36,72679.0
2019-01-04 09:30:00,247.08,248.22,246.0,246.55,20249.0,247.08,248.22,246.0,246.55,20249.0
2019-01-04 09:40:00,246.81,248.54,246.2,248.25,18690.0,246.81,248.54,246.2,248.25,18690.0
2019-01-04 09:50:00,248.55,249.33,248.25,248.25,5150.0,248.55,249.33,248.25,248.25,5150.0
2019-01-04 10:00:00,248.1,249.74,248.1,249.38,13253.0,248.1,249.74,248.1,249.38,13253.0
2019-01-04 10:10:00,249.51,250.73,249.27,250.53,34403.0,249.51,250.73,249.27,250.53,34403.0
2019-01-04 10:20:00,250.42,252.94,250.03,252.57,16014.0,250.42,252.94,250.03,252.57,16014.0
2019-01-04 10:30:00,252.56,253.73,252.02,252.21,17120.0,252.56,253.73,252.02,252.21,17120.0
2019-01-04 10:40:00,252.43,252.72,251.47,252.72,19378.0,252.43,252.72,251.47,252.72,19378.0
2019-01-04 10:50:00,252.69,253.78,252.57,253.37,13444.0,252.69,253.78,252.57,253.37,13444.0
2019-01-04 11:00:00,253.4,255.3,253.3,255.04,9139.0,253.4,255.3,253.3,255.04,9139.0
2019-01-04 11:10:00,254.82,255.57,254.79,255.38,19585.0,254.82,255.57,254.79,255.38,19585.0
2019-01-04 11:20:00,255.35,255.53,253.68,254.2,17223.0,255.35,255.53,253.68,254.2,17223.0
2019-01-04 11:30:00,254.2,254.88,253.98,254.84,10440.0,254.2,254.88,253.98,254.84,10440.0
2019-01-04 11:40:00,254.84,255.59,254.55,255.52,8029.0,254.84,255.59,254.55,255.52,8029.0
2019-01-04 11:50:00,255.65,256.95,255.53,256.65,16877.0,255.65,256.95,255.53,256.65,16877.0
2019-01-04 12:00:00,256.61,256.72,255.56,255.9,20078.0,256.61,256.72,255.56,255.9,20078.0
2019-01-04 12:10:00,255.91,256.84,255.57,256.84,8371.0,255.91,256.84,255.57,256.84,8371.0
2019-01-04 12:20:00,256.77,256.85,256.29,256.29,9612.0,256.77,256.85,256.29,256.29,9612.0
2019-01-04 12:30:00,256.38,256.39,255.81,256.17,7096.0,256.38,256.39,255.81,256.17,7096.0
2019-01-04 12:40:00,256.22,256.61,255.99,256.46,3555.0,256.22,256.61,255.99,256.46,3555.0
2019-01-04 12:50:00,256.46,257.0,256.23,256.78,7905.0,256.46,257.0,256.23,256.78,7905.0
2019-01-04 13:00:00,256.87,258.48,256.81,258.2,20038.0,256.87,258.48,256.81,258.2,20038.0
2019-01-04 13:10:00,258.22,258.22,256.8,257.17,10592.0,258.22,258.22,256.8,257.17,10592.0
2019-01-04 13:20:00,256.95,256.96,255.95,256.25,16196.0,256.95,256.96,255.95,256.25,16196.0
2019-01-04 13:30:00,256.31,256.83,256.2,256.23,10487.0,256.31,256.83,256.2,256.23,10487.0
2019-01-04 13:40:00,256.23,256.95,256.23,256.92,14225.0,256.23,256.95,256.23,256.92,14225.0
2019-01-04 13:50:00,256.87,257.73,256.59,257.52,18446.0,256.87,257.73,256.59,257.52,18446.0
2019-01-04 14:00:00,257.53,257.6,256.69,256.84,6137.0,257.53,257.6,256.69,256.84,6137.0
2019-01-04 14:10:00,256.83,256.83,255.85,255.92,10740.0,256.83,256.83,255.85,255.92,10740.0
2019-01-04 14:20:00,256.26,256.26,255.59,255.67,10454.0,256.26,256.26,255.59,255.67,10454.0
2019-01-04 14:30:00,255.3,255.78,255.18,255.6,7195.0,255.3,255.78,255.18,255.6,7195.0
2019-01-04 14:40:00,255.64,255.87,254.66,254.9,6838.0,255.64,255.87,254.66,254.9,6838.0
2019-01-04 14:50:00,254.67,254.67,253.29,253.39,11309.0,254.67,254.67,253.29,253.39,11309.0
2019-01-04 15:00:00,253.51,254.59,253.49,254.28,9438.0,253.51,254.59,253.49,254.28,9438.0
2019-01-04 15:10:00,254.1,254.95,253.96,254.3,14733.0,254.1,254.95,253.96,254.3,14733.0
2019-01-04 15:20:00,254.24,254.33,253.18,253.31,10642.0,254.24,254.33,253.18,253.31,10642.0
2019-01-04 15:30:00,253.36,253.85,253.34,253.48,16087.0,253.36,253.85,253.34,253.48,16087.0
2019-01-04 15:40:00,253.48,254.29,253.27,254.03,28089.0,253.48,254.29,253.27,254.03,28089.0
2019-01-04 15:50:00,254.14,255.29,253.98,255.11,79775.0,254.14,255.29,253.98,255.11,79775.0
2019-01-07 09:30:00,256.97,263.0,256.97,262.58,45935.0,256.97,263.0,256.97,262.58,45935.0
2019-01-07 09:40:00,262.57,263.93,260.0,260.79,33856.0,262.57,263.93,260.0,260.79,33856.0
2019-01-07 09:50:00,260.97,260.97,259.43,260.96,16700.0,260.97,260.97,259.43,260.96,16700.0
2019-01-07 10:00:00,260.69,264.22,260.21,263.88,28759.0,260.69,264.22,260.21,263.88,28759.0
2019-01-07 10:10:00,263.81,264.57,262.13,262.65,40050.0,263.81,264.57,262.13,262.65,40050.0
2019-01-07 10:20:00,262.13,263.6,260.93,263.16,21200.0,262.13,263.6,260.93,263.16,21200.0
2019-01-07 10:30:00,262.88,264.0,262.73,263.33,9075.0,262.88,264.0,262.73,263.33,9075.0
2019-01-07 10:40:00,263.09,264.19,263.0,263.51,22224.0,263.09,264.19,263.0,263.51,22224.0
2019-01-07 10:50:00,263.49,264.72,263.42,263.99,41543.0,263.49,264.72,263.42,263.99,41543.0
2019-01-07 11:00:00,263.9,265.3,263.71,264.52,16372.0,263.9,265.3,263.71,264.52,16372.0
2019-01-07 11:10:00,264.59,265.79,264.58,265.79,11219.0,264.59,265.79,264.58,265.79,11219.0
2019-01-07 11:20:00,265.67,266.48,265.49,265.89,10081.0,265.67,266.48,265.49,265.89,10081.0
2019-01-07 11:30:00,265.77,267.17,265.73,266.18,14234.0,265.77,267.17,265.73,266.18,14234.0
2019-01-07 11:40:00,266.27,267.44,266.18,267.07,10200.0,266.27,267.44,266.18,267.07,10200.0
2019-01-07 11:50:00,267.13,268.59,267.13,268.35,13921.0,267.13,268.59,267.13,268.35,13921.0
2019-01-07 12:00:00,268.41,268.64,267.39,267.42,11144.0,268.41,268.64,267.39,267.42,11144.0
2019-01-07 12:10:00,267.44,268.38,267.12,267.33,9831.0,267.44,268.38,267.12,267.33,9831.0
2019-01-07 12:20:00,267.12,267.8,266.61,267.44,6125.0,267.12,267.8,266.61,267.44,6125.0
2019-01-07 12:30:00,267.47,268.39,267.47,268.26,8721.0,267.47,268.39,267.47,268.26,8721.0
2019-01-07 12:40:00,268.45,269.2,267.94,269.2,13400.0,268.45,269.2,267.94,269.2,13400.0
2019-01-07 12:50:00,269.31,269.32,268.45,268.86,12353.0,269.31,269.32,268.45,268.86,12353.0
2019-01-07 13:00:00,269.08,269.83,269.06,269.38,4834.0,269.08,269.83,269.06,269.38,4834.0
2019-01-07 13:10:00,269.5,269.71,268.98,269.06,8892.0,269.5,269.71,268.98,269.06,8892.0
2019-01-07 13:20:00,268.98,269.48,268.88,268.93,6544.0,268.98,269.48,268.88,268.93,6544.0
2019-01-07 13:30:00,269.1,269.73,268.86,268.93,8825.0,269.1,269.73,268.86,268.93,8825.0
2019-01-07 13:40:00,268.93,269.1,267.64,267.66,23578.0,268.93,269.1,267.64,267.66,23578.0
2019-01-07 13:50:00,267.55,268.67,267.5,268.31,10243.0,267.55,268.67,267.5,268.31,10243.0
2019-01-07 14:00:00,268.32,268.59,268.15,268.51,11850.0,268.32,268.59,268.15,268.51,11850.0
2019-01-07 14:10:00,268.5,269.04,268.25,268.56,11613.0,268.5,269.04,268.25,268.56,11613.0
2019-01-07 14:20:00,268.46,268.72,268.16,268.41,17378.0,268.46,268.72,268.16,268.41,17378.0
2019-01-07 14:30:00,268.29,268.79,268.23,268.6,20381.0,268.29,268.79,268.23,268.6,20381.0
2019-01-07 14:40:00,268.6,268.8,268.26,268.62,10839.0,268.6,268.8,268.26,268.62,10839.0
2019-01-07 14:50:00,268.62,268.79,268.23,268.48,16388.0,268.62,268.79,268.23,268.48,16388.0
2019-01-07 15:00:00,268.36,269.53,268.35,269.49,12905.0,268.36,269.53,268.35,269.49,12905.0
2019-01-07 15:10:00,269.36,269.96,269.12,269.85,15495.0,269.36,269.96,269.12,269.85,15495.0
2019-01-07 15:20:00,269.85,270.17,269.45,269.76,19243.0,269.85,270.17,269.45,269.76,19243.0
2019-01-07 15:30:00,269.76,270.02,269.52,269.62,15788.0,269.76,270.02,269.52,269.62,15788.0
2019-01-07 15:40:00,269.53,270.74,269.49,270.69,35357.0,269.53,270.74,269.49,270.69,35357.0
2019-01-07 15:50:00,270.69,271.15,270.57,271.03,154953.0,270.69,271.15,270.57,271.03,154953.0
2019-01-08 09:30:00,271.92,272.4,267.43,269.34,36916.0,271.92,272.4,267.43,269.34,36916.0
2019-01-08 09:40:00,269.29,270.84,268.35,269.38,15445.0,269.29,270.84,268.35,269.38,15445.0
2019-01-08 09:50:00,269.34,272.0,269.33,272.0,11325.0,269.34,272.0,269.33,272.0,11325.0
2019-01-08 10:00:00,271.65,272.27,270.54,271.24,11615.0,271.65,272.27,270.54,271.24,11615.0
2019-01-08 10:10:00,271.33,271.35,269.5,269.68,15995.0,271.33,271.35,269.5,269.68,15995.0
2019-01-08 10:20:00,269.87,271.63,269.77,271.15,31759.0,269.87,271.63,269.77,271.15,31759.0
2019-01-08 10:30:00,271.08,271.53,269.51,269.99,27706.0,271.08,271.53,269.51,269.99,27706.0
2019-01-08 10:40:00,270.24,270.36,269.03,269.07,13942.0,270.24,270.36,269.03,269.07,13942.0
2019-01-08 10:50:00,269.19,269.87,268.44,269.87,17088.0,269.19,269.87,268.44,269.87,17088.0
2019-01-08 11:00:00,270.0,271.3,269.6,270.41,22904.0,270.0,271.3,269.6,270.41,22904.0
2019-01-08 11:10:00,270.25,270.25,268.83,269.68,17373.0,270.25,270.25,268.83,269.68,17373.0
2019-01-08 11:20:00,269.48,270.15,269.0,269.9,7415.0,269.48,270.15,269.0,269.9,7415.0
2019-01-08 11:30:00,269.86,269.87,269.17,269.78,16138.0,269.86,269.87,269.17,269.78,16138.0
2019-01-08 11:40:00,269.79,271.21,269.56,271.03,29808.0,269.79,271.21,269.56,271.03,29808.0
2019-01-08 11:50:00,270.78,271.66,270.47,271.44,10533.0,270.78,271.66,270.47,271.44,10533.0
2019-01-08 12:00:00,271.34,271.72,271.03,271.38,4472.0,271.34,271.72,271.03,271.38,4472.0
2019-01-08 12:10:00,271.31,272.18,271.07,272.05,6132.0,271.31,272.18,271.07,272.05,6132.0
2019-01-08 12:20:00,272.05,273.05,271.91,272.55,10193.0,272.05,273.05,271.91,272.55,10193.0
2019-01-08 12:30:00,272.36,272.67,271.98,272.1,8622.0,272.36,272.67,271.98,272.1,8622.0
2019-01-08 12:40:00,272.02,272.39,271.49,271.49,5850.0,272.02,272.39,271.49,271.49,5850.0
2019-01-08 12:50:00,271.27,272.36,271.05,272.36,8509.0,271.27,272.36,271.05,272.36,8509.0
2019-01-08 13:00:00,272.17,272.89,272.13,272.41,11054.0,272.17,272.89,272.13,272.41,11054.0
2019-01-08 13:10:00,272.42,273.11,272.42,272.94,10400.0,272.42,273.11,272.42,272.94,10400.0
2019-01-08 13:20:00,273.0,273.28,272.71,273.0,3582.0,273.0,273.28,272.71,273.0,3582.0
2019-01-08 13:30:00,272.88,274.43,272.81,274.36,10900.0,272.88,274.43,272.81,274.36,10900.0
2019-01-08 13:40:00,274.3,274.64,273.76,274.63,13338.0,274.3,274.64,273.76,274.63,13338.0
2019-01-08 13:50:00,274.8,275.65,274.71,275.25,23065.0,274.8,275.65,274.71,275.25,23065.0
2019-01-08 14:00:00,275.13,276.45,274.8,275.96,30708.0,275.13,276.45,274.8,275.96,30708.0
2019-01-08 14:10:00,275.9,276.5,275.89,276.2,8950.0,275.9,276.5,275.89,276.2,8950.0
2019-01-08 14:20:00,276.28,276.31,275.3,275.44,12495.0,276.28,276.31,275.3,275.44,12495.0
2019-01-08 14:30:00,275.34,275.52,274.74,275.01,9482.0,275.34,275.52,274.74,275.01,9482.0
2019-01-08 14:40:00,274.96,275.22,274.22,274.59,19767.0,274.96,275.22,274.22,274.59,19767.0
2019-01-08 14:50:00,274.52,274.93,274.32,274.91,10240.0,274.52,274.93,274.32,274.91,10240.0
2019-01-08 15:00:00,274.88,275.44,274.67,275.41,17010.0,274.88,275.44,274.67,275.41,17010.0
2019-01-08 15:10:00,275.33,275.73,275.18,275.29,11200.0,275.33,275.73,275.18,275.29,11200.0
2019-01-08 15:20:00,275.35,275.51,275.07,275.49,10269.0,275.35,275.51,275.07,275.49,10269.0
2019-01-08 15:30:00,275.57,276.3,275.46,275.89,22898.0,275.57,276.3,275.46,275.89,22898.0
2019-01-08 15:40:00,275.88,276.32,275.5,275.93,15996.0,275.88,276.32,275.5,275.93,15996.0
2019-01-08 15:50:00,275.86,276.49,275.49,276.06,43584.0,275.86,276.49,275.49,276.06,43584.0
2019-01-09 09:30:00,275.82,277.53,275.82,276.22,12574.0,275.82,277.53,275.82,276.22,12574.0
2019-01-09 09:40:00,275.54,277.48,274.91,276.87,12546.0,275.54,277.48,274.91,276.87,12546.0
2019-01-09 09:50:00,277.65,279.4,277.53,279.34,10000.0,277.65,279.4,277.53,279.34,10000.0
2019-01-09 10:00:00,279.34,279.76,278.32,279.05,9703.0,279.34,279.76,278.32,279.05,9703.0
2019-01-09 10:10:00,279.67,280.71,279.2,280.71,38096.0,279.67,280.71,279.2,280.71,38096.0
2019-01-09 10:20:00,280.84,281.09,280.25,280.69,14702.0,280.84,281.09,280.25,280.69,14702.0
2019-01-09 10:30:00,280.75,280.77,278.98,279.65,12299.0,280.75,280.77,278.98,279.65,12299.0
2019-01-09 10:40:00,279.68,280.14,278.4,278.46,11874.0,279.68,280.14,278.4,278.46,11874.0
2019-01-09 10:50:00,278.46,279.73,277.96,279.73,13835.0,278.46,279.73,277.96,279.73,13835.0
2019-01-09 11:00:00,279.8,281.25,279.64,280.44,13347.0,279.8,281.25,279.64,280.44,13347.0
2019-01-09 11:10:00,280.42,280.77,279.91,280.39,8135.0,280.42,280.77,279.91,280.39,8135.0
2019-01-09 11:20:00,280.4,280.47,280.03,280.15,5250.0,280.4,280.47,280.03,280.15,5250.0
2019-01-09 11:30:00,280.05,280.05,279.53,279.65,8200.0,280.05,280.05,279.53,279.65,8200.0
2019-01-09 11:40:00,279.48,279.81,279.22,279.57,6122.0,279.48,279.81,279.22,279.57,6122.0
2019-01-09 11:50:00,279.57,280.67,279.57,279.92,10635.0,279.57,280.67,279.57,279.92,10635.0
2019-01-09 12:00:00,280.1,280.1,279.4,279.55,3740.0,280.1,280.1,279.4,279.55,3740.0
2019-01-09 12:10:00,279.69,279.89,279.58,279.78,2600.0,279.69,279.89,279.58,279.78,2600.0
2019-01-09 12:20:00,279.83,279.89,279.45,279.57,4279.0,279.83,279.89,279.45,279.57,4279.0
2019-01-09 12:30:00,279.48,280.45,279.48,279.95,8164.0,279.48,280.45,279.48,279.95,8164.0
2019-01-09 12:40:00,280.15,280.38,279.94,280.17,5850.0,280.15,280.38,279.94,280.17,5850.0
2019-01-09 12:50:00,280.29,280.36,279.75,279.9,3029.0,280.29,280.36,279.75,279.9,3029.0
2019-01-09 13:00:00,279.86,279.86,279.24,279.29,10204.0,279.86,279.86,279.24,279.29,10204.0
2019-01-09 13:10:00,279.45,280.16,279.05,279.98,9817.0,279.45,280.16,279.05,279.98,9817.0
2019-01-09 13:20:00,280.08,280.63,279.96,280.44,12200.0,280.08,280.63,279.96,280.44,12200.0
2019-01-09 13:30:00,280.55,280.91,280.45,280.91,5560.0,280.55,280.91,280.45,280.91,5560.0
2019-01-09 13:40:00,280.92,281.65,280.9,281.37,6578.0,280.92,281.65,280.9,281.37,6578.0
2019-01-09 13:50:00,281.31,281.36,280.53,280.92,5108.0,281.31,281.36,280.53,280.92,5108.0
2019-01-09 14:00:00,280.92,281.42,280.74,281.42,8860.0,280.92,281.42,280.74,281.42,8860.0
2019-01-09 14:10:00,281.22,281.25,280.45,280.46,7533.0,281.22,281.25,280.45,280.46,7533.0
2019-01-09 14:20:00,280.46,281.05,280.42,281.05,16533.0,280.46,281.05,280.42,281.05,16533.0
2019-01-09 14:30:00,281.19,281.56,280.81,281.48,6437.0,281.19,281.56,280.81,281.48,6437.0
2019-01-09 14:40:00,281.39,282.1,281.24,281.99,7967.0,281.39,282.1,281.24,281.99,7967.0
2019-01-09 14:50:00,282.02,282.02,280.93,280.93,14500.0,282.02,282.02,280.93,280.93,14500.0
2019-01-09 15:00:00,280.8,281.2,280.64,280.77,17846.0,280.8,281.2,280.64,280.77,17846.0
2019-01-09 15:10:00,280.77,281.21,280.53,280.8,16526.0,280.77,281.21,280.53,280.8,16526.0
2019-01-09 15:20:00,280.81,281.14,280.73,280.88,14500.0,280.81,281.14,280.73,280.88,14500.0
2019-01-09 15:30:00,280.74,281.09,280.5,280.61,15851.0,280.74,281.09,280.5,280.61,15851.0
2019-01-09 15:40:00,280.54,280.61,279.68,279.98,20199.0,280.54,280.61,279.68,279.98,20199.0
2019-01-09 15:50:00,279.98,281.56,279.9,281.19,73399.0,279.98,281.56,279.9,281.19,73399.0
2019-01-10 09:30:00,274.8,277.08,270.48,273.58,94950.0,274.8,277.08,270.48,273.58,94950.0
2019-01-10 09:40:00,273.31,274.66,269.29,270.3,55516.0,273.31,274.66,269.29,270.3,55516.0
2019-01-10 09:50:00,270.07,273.38,270.07,273.06,26928.0,270.07,273.38,270.07,273.06,26928.0
2019-01-10 10:00:00,273.0,273.46,272.09,272.09,8003.0,273.0,273.46,272.09,272.09,8003.0
2019-01-10 10:10:00,272.08,273.2,271.14,272.43,22913.0,272.08,273.2,271.14,272.43,22913.0
2019-01-10 10:20:00,272.43,273.58,271.99,273.26,30339.0,272.43,273.58,271.99,273.26,30339.0
2019-01-10 10:30:00,273.36,274.54,272.26,273.0,14784.0,273.36,274.54,272.26,273.0,14784.0
2019-01-10 10:40:00,273.11,274.46,272.8,274.19,21472.0,273.11,274.46,272.8,274.19,21472.0
2019-01-10 10:50:00,274.01,274.05,273.32,273.93,9631.0,274.01,274.05,273.32,273.93,9631.0
2019-01-10 11:00:00,273.81,274.02,273.2,274.01,38673.0,273.81,274.02,273.2,274.01,38673.0
2019-01-10 11:10:00,274.13,274.31,273.68,273.82,28691.0,274.13,274.31,273.68,273.82,28691.0
2019-01-10 11:20:00,273.86,273.86,273.48,273.53,14875.0,273.86,273.86,273.48,273.53,14875.0
2019-01-10 11:30:00,273.62,274.19,273.42,274.1,5870.0,273.62,274.19,273.42,274.1,5870.0
2019-01-10 11:40:00,273.89,273.99,273.43,273.57,7045.0,273.89,273.99,273.43,273.57,7045.0
2019-01-10 11:50:00,273.55,274.01,273.19,273.79,12368.0,273.55,274.01,273.19,273.79,12368.0
2019-01-10 12:00:00,274.0,274.15,273.68,273.73,7581.0,274.0,274.15,273.68,273.73,7581.0
2019-01-10 12:10:00,273.95,274.61,273.75,274.47,10816.0,273.95,274.61,273.75,274.47,10816.0
2019-01-10 12:20:00,274.52,275.53,274.52,275.44,28170.0,274.52,275.53,274.52,275.44,28170.0
2019-01-10 12:30:00,275.31,277.0,275.31,277.0,23613.0,275.31,277.0,275.31,277.0,23613.0
2019-01-10 12:40:00,277.04,277.17,276.24,276.83,11600.0,277.04,277.17,276.24,276.83,11600.0
2019-01-10 12:50:00,276.71,277.71,276.71,277.11,4949.0,276.71,277.71,276.71,277.11,4949.0
2019-01-10 13:00:00,277.02,277.06,275.77,275.86,5200.0,277.02,277.06,275.77,275.86,5200.0
2019-01-10 13:10:00,275.73,276.23,275.69,276.05,15283.0,275.73,276.23,275.69,276.05,15283.0
2019-01-10 13:20:00,276.07,276.07,275.53,275.53,3980.0,276.07,276.07,275.53,275.53,3980.0
2019-01-10 13:30:00,275.71,275.8,275.21,275.21,4350.0,275.71,275.8,275.21,275.21,4350.0
2019-01-10 13:40:00,275.13,275.15,274.47,275.15,6821.0,275.13,275.15,274.47,275.15,6821.0
2019-01-10 13:50:00,275.28,276.14,275.27,276.05,5650.0,275.28,276.14,275.27,276.05,5650.0
2019-01-10 14:00:00,276.07,276.18,275.42,275.98,20703.0,276.07,276.18,275.42,275.98,20703.0
2019-01-10 14:10:00,276.06,276.8,276.01,276.79,5149.0,276.06,276.8,276.01,276.79,5149.0
2019-01-10 14:20:00,277.02,277.55,275.94,276.25,9454.0,277.02,277.55,275.94,276.25,9454.0
2019-01-10 14:30:00,276.45,276.6,276.09,276.1,4111.0,276.45,276.6,276.09,276.1,4111.0
2019-01-10 14:40:00,276.16,276.16,275.25,275.44,8709.0,276.16,276.16,275.25,275.44,8709.0
2019-01-10 14:50:00,275.31,275.47,274.73,274.87,15543.0,275.31,275.47,274.73,274.87,15543.0
2019-01-10 15:00:00,274.82,275.84,274.82,275.61,14932.0,274.82,275.84,274.82,275.61,14932.0
2019-01-10 15:10:00,275.48,275.73,275.21,275.49,4100.0,275.48,275.73,275.21,275.49,4100.0
2019-01-10 15:20:00,275.68,276.58,275.63,276.45,4600.0,275.68,276.58,275.63,276.45,4600.0
2019-01-10 15:30:00,276.58,276.77,276.18,276.22,8317.0,276.58,276.77,276.18,276.22,8317.0
2019-01-10 15:40:00,276.25,276.54,276.08,276.21,15329.0,276.25,276.54,276.08,276.21,15329.0
2019-01-10 15:50:00,276.25,277.27,276.21,277.03,49107.0,276.25,277.27,276.21,277.03,49107.0
2019-01-11 09:30:00,276.81,278.66,275.87,278.13,30187.0,276.81,278.66,275.87,278.13,30187.0
2019-01-11 09:40:00,278.49,278.98,276.27,278.56,20367.0,278.49,278.98,276.27,278.56,20367.0
2019-01-11 09:50:00,279.0,279.0,277.36,277.37,8033.0,279.0,279.0,277.36,277.37,8033.0
2019-01-11 10:00:00,277.37,278.56,276.21,278.09,9616.0,277.37,278.56,276.21,278.09,9616.0
2019-01-11 10:10:00,278.45,279.65,278.45,279.65,8289.0,278.45,279.65,278.45,279.65,8289.0
2019-01-11 10:20:00,279.55,279.71,278.71,278.77,15088.0,279.55,279.71,278.71,278.77,15088.0
2019-01-11 10:30:00,278.81,279.49,278.71,278.71,9950.0,278.81,279.49,278.71,278.71,9950.0
2019-01-11 10:40:00,279.11,279.11,278.05,278.11,20137.0,279.11,279.11,278.05,278.11,20137.0
2019-01-11 10:50:00,278.11,279.46,277.73,279.46,11327.0,278.11,279.46,277.73,279.46,11327.0
2019-01-11 11:00:00,279.46,279.68,278.92,279.18,31924.0,279.46,279.68,278.92,279.18,31924.0
2019-01-11 11:10:00,279.11,279.66,278.83,279.55,13079.0,279.11,279.66,278.83,279.55,13079.0
2019-01-11 11:20:00,279.48,279.69,279.13,279.2,5147.0,279.48,279.69,279.13,279.2,5147.0
2019-01-11 11:30:00,279.2,279.52,278.85,279.1,9851.0,279.2,279.52,278.85,279.1,9851.0
2019-01-11 11:40:00,279.03,279.67,278.95,279.26,10755.0,279.03,279.67,278.95,279.26,10755.0
2019-01-11 11:50:00,279.33,279.91,278.95,279.79,10093.0,279.33,279.91,278.95,279.79,10093.0
2019-01-11 12:00:00,279.56,279.77,279.3,279.54,10997.0,279.56,279.77,279.3,279.54,10997.0
2019-01-11 12:10:00,279.65,280.38,279.42,280.26,8691.0,279.65,280.38,279.42,280.26,8691.0
2019-01-11 12:20:00,280.27,281.0,280.17,280.98,7398.0,280.27,281.0,280.17,280.98,7398.0
2019-01-11 12:30:00,281.16,282.04,281.11,281.71,11550.0,281.16,282.04,281.11,281.71,11550.0
2019-01-11 12:40:00,281.69,281.74,281.13,281.56,4859.0,281.69,281.74,281.13,281.56,4859.0
2019-01-11 12:50:00,281.83,282.44,281.8,282.18,6544.0,281.83,282.44,281.8,282.18,6544.0
2019-01-11 13:00:00,282.0,282.05,281.11,281.24,14572.0,282.0,282.05,281.11,281.24,14572.0
2019-01-11 13:10:00,281.39,281.55,280.47,281.11,8616.0,281.39,281.55,280.47,281.11,8616.0
2019-01-11 13:20:00,281.27,281.32,280.34,280.75,8873.0,281.27,281.32,280.34,280.75,8873.0
2019-01-11 13:30:00,280.62,281.35,280.56,280.75,6009.0,280.62,281.35,280.56,280.75,6009.0
2019-01-11 13:40:00,280.79,281.12,280.71,280.93,5710.0,280.79,281.12,280.71,280.93,5710.0
2019-01-11 13:50:00,281.07,281.94,280.94,281.78,8191.0,281.07,281.94,280.94,281.78,8191.0
2019-01-11 14:00:00,281.78,282.51,281.48,282.51,10707.0,281.78,282.51,281.48,282.51,10707.0
2019-01-11 14:10:00,282.53,283.13,282.49,282.57,12438.0,282.53,283.13,282.49,282.57,12438.0
2019-01-11 14:20:00,282.33,282.84,282.23,282.84,4445.0,282.33,282.84,282.23,282.84,4445.0
2019-01-11 14:30:00,282.91,283.02,282.53,282.72,6819.0,282.91,283.02,282.53,282.72,6819.0
2019-01-11 14:40:00,282.74,282.93,282.5,282.72,8760.0,282.74,282.93,282.5,282.72,8760.0
2019-01-11 14:50:00,282.8,282.9,282.01,282.08,10211.0,282.8,282.9,282.01,282.08,10211.0
2019-01-11 15:00:00,282.28,282.73,282.04,282.63,7771.0,282.28,282.73,282.04,282.63,7771.0
2019-01-11 15:10:00,282.53,282.84,282.43,282.52,11033.0,282.53,282.84,282.43,282.52,11033.0
2019-01-11 15:20:00,282.47,282.65,281.68,281.68,12600.0,282.47,282.65,281.68,281.68,12600.0
2019-01-11 15:30:00,281.68,282.32,281.68,282.24,17656.0,281.68,282.32,281.68,282.24,17656.0
2019-01-11 15:40:00,282.25,283.32,281.99,283.32,21868.0,282.25,283.32,281.99,283.32,21868.0
2019-01-11 15:50:00,283.42,284.38,283.31,284.16,116311.0,283.42,284.38,283.31,284.16,116311.0
2019-01-14 09:30:00,282.06,282.93,279.4,281.03,34330.0,282.06,282.93,279.4,281.03,34330.0
2019-01-14 09:40:00,280.61,281.12,278.27,278.29,13153.0,280.61,281.12,278.27,278.29,13153.0
2019-01-14 09:50:00,278.51,279.88,278.0,278.56,12623.0,278.51,279.88,278.0,278.56,12623.0
2019-01-14 10:00:00,278.55,281.03,278.29,281.03,21906.0,278.55,281.03,278.29,281.03,21906.0
2019-01-14 10:10:00,280.99,281.55,280.55,281.5,9949.0,280.99,281.55,280.55,281.5,9949.0
2019-01-14 10:20:00,281.58,282.09,280.84,281.05,9948.0,281.58,282.09,280.84,281.05,9948.0
2019-01-14 10:30:00,281.18,282.06,281.04,281.59,4876.0,281.18,282.06,281.04,281.59,4876.0
2019-01-14 10:40:00,281.56,281.77,280.62,280.62,10300.0,281.56,281.77,280.62,280.62,10300.0
2019-01-14 10:50:00,280.13,280.7,280.0,280.0,11991.0,280.13,280.7,280.0,280.0,11991.0
2019-01-14 11:00:00,279.76,279.87,278.86,279.07,7800.0,279.76,279.87,278.86,279.07,7800.0
2019-01-14 11:10:00,279.07,279.45,278.59,279.24,15080.0,279.07,279.45,278.59,279.24,15080.0
2019-01-14 11:20:00,279.24,279.92,279.04,279.1,15973.0,279.24,279.92,279.04,279.1,15973.0
2019-01-14 11:30:00,279.13,279.49,278.77,279.01,11840.0,279.13,279.49,278.77,279.01,11840.0
2019-01-14 11:40:00,279.46,279.65,278.54,278.68,19656.0,279.46,279.65,278.54,278.68,19656.0
2019-01-14 11:50:00,278.7,278.7,277.65,277.88,6092.0,278.7,278.7,277.65,277.88,6092.0
2019-01-14 12:00:00,277.93,278.01,277.22,277.24,8980.0,277.93,278.01,277.22,277.24,8980.0
2019-01-14 12:10:00,277.2,277.91,277.14,277.73,9972.0,277.2,277.91,277.14,277.73,9972.0
2019-01-14 12:20:00,277.79,278.07,277.63,277.74,7841.0,277.79,278.07,277.63,277.74,7841.0
2019-01-14 12:30:00,277.69,277.69,277.01,277.01,7700.0,277.69,277.69,277.01,277.01,7700.0
2019-01-14 12:40:00,277.0,277.38,276.73,277.28,9321.0,277.0,277.38,276.73,277.28,9321.0
2019-01-14 12:50:00,277.26,277.26,276.69,276.69,8419.0,277.26,277.26,276.69,276.69,8419.0
2019-01-14 13:00:00,276.69,276.72,276.22,276.22,7650.0,276.69,276.72,276.22,276.22,7650.0
2019-01-14 13:10:00,276.43,276.7,276.25,276.38,7374.0,276.43,276.7,276.25,276.38,7374.0
2019-01-14 13:20:00,276.4,276.49,275.73,275.73,8509.0,276.4,276.49,275.73,275.73,8509.0
2019-01-14 13:30:00,275.73,275.95,275.73,275.73,5025.0,275.73,275.95,275.73,275.73,5025.0
2019-01-14 13:40:00,275.9,276.54,275.81,276.54,9461.0,275.9,276.54,275.81,276.54,9461.0
2019-01-14 13:50:00,276.41,276.7,276.38,276.41,3819.0,276.41,276.7,276.38,276.41,3819.0
2019-01-14 14:00:00,276.38,276.7,276.34,276.43,5130.0,276.38,276.7,276.34,276.43,5130.0
2019-01-14 14:10:00,276.48,276.59,276.29,276.54,5096.0,276.48,276.59,276.29,276.54,5096.0
2019-01-14 14:20:00,276.4,276.55,275.87,275.93,4480.0,276.4,276.55,275.87,275.93,4480.0
2019-01-14 14:30:00,275.86,275.91,275.43,275.61,6814.0,275.86,275.91,275.43,275.61,6814.0
2019-01-14 14:40:00,275.62,276.02,275.31,276.01,5247.0,275.62,276.02,275.31,276.01,5247.0
2019-01-14 14:50:00,276.01,277.06,275.92,276.97,47438.0,276.01,277.06,275.92,276.97,47438.0
2019-01-14 15:00:00,276.96,277.06,276.44,276.51,6875.0,276.96,277.06,276.44,276.51,6875.0
2019-01-14 15:10:00,276.44,276.63,276.35,276.35,5041.0,276.44,276.63,276.35,276.35,5041.0
2019-01-14 15:20:00,276.2,276.33,275.9,276.22,8455.0,276.2,276.33,275.9,276.22,8455.0
2019-01-14 15:30:00,276.12,276.43,275.77,276.03,10058.0,276.12,276.43,275.77,276.03,10058.0
2019-01-14 15:40:00,276.16,276.17,275.45,275.45,17322.0,276.16,276.17,275.45,275.45,17322.0
2019-01-14 15:50:00,275.5,275.54,274.89,274.89,47627.0,275.5,275.54,274.89,274.89,47627.0
2019-01-15 09:30:00,274.97,275.83,273.31,275.67,15791.0,274.97,275.83,273.31,275.67,15791.0
2019-01-15 09:40:00,276.01,276.02,274.55,275.25,14562.0,276.01,276.02,274.55,275.25,14562.0
2019-01-15 09:50:00,275.41,276.54,275.26,275.98,6540.0,275.41,276.54,275.26,275.98,6540.0
2019-01-15 10:00:00,276.29,278.35,276.18,277.39,12535.0,276.29,278.35,276.18,277.39,12535.0
2019-01-15 10:10:00,277.38,277.4,276.29,276.29,17877.0,277.38,277.4,276.29,276.29,17877.0
2019-01-15 10:20:00,276.7,276.7,275.09,275.55,8035.0,276.7,276.7,275.09,275.55,8035.0
2019-01-15 10:30:00,275.61,276.68,274.93,276.41,7925.0,275.61,276.68,274.93,276.41,7925.0
2019-01-15 10:40:00,276.64,276.64,275.76,275.88,8891.0,276.64,276.64,275.76,275.88,8891.0
2019-01-15 10:50:00,276.0,276.12,275.59,275.96,3750.0,276.0,276.12,275.59,275.96,3750.0
2019-01-15 11:00:00,275.85,276.27,275.68,276.27,15104.0,275.85,276.27,275.68,276.27,15104.0
2019-01-15 11:10:00,276.31,276.31,275.87,276.05,2500.0,276.31,276.31,275.87,276.05,2500.0
2019-01-15 11:20:00,276.05,276.49,275.68,276.08,16230.0,276.05,276.49,275.68,276.08,16230.0
2019-01-15 11:30:00,276.0,276.8,275.9,276.53,23174.0,276.0,276.8,275.9,276.53,23174.0
2019-01-15 11:40:00,276.35,276.62,276.21,276.3,5754.0,276.35,276.62,276.21,276.3,5754.0
2019-01-15 11:50:00,276.29,277.2,275.99,277.12,5900.0,276.29,277.2,275.99,277.12,5900.0
2019-01-15 12:00:00,277.07,277.58,276.92,276.95,3900.0,277.07,277.58,276.92,276.95,3900.0
2019-01-15 12:10:00,276.81,277.57,276.78,277.57,3070.0,276.81,277.57,276.78,277.57,3070.0
2019-01-15 12:20:00,277.55,278.0,277.47,277.85,5100.0,277.55,278.0,277.47,277.85,5100.0
2019-01-15 12:30:00,277.79,277.98,277.59,277.92,1400.0,277.79,277.98,277.59,277.92,1400.0
2019-01-15 12:40:00,278.09,278.26,277.75,278.14,7219.0,278.09,278.26,277.75,278.14,7219.0
2019-01-15 12:50:00,278.16,278.3,277.76,278.3,2441.0,278.16,278.3,277.76,278.3,2441.0
2019-01-15 13:00:00,278.35,279.54,278.15,279.54,9810.0,278.35,279.54,278.15,279.54,9810.0
2019-01-15 13:10:00,279.36,279.73,279.31,279.73,4396.0,279.36,279.73,279.31,279.73,4396.0
2019-01-15 13:20:00,279.78,279.79,279.4,279.47,2510.0,279.78,279.79,279.4,279.47,2510.0
2019-01-15 13:30:00,279.38,280.0,279.38,279.72,6443.0,279.38,280.0,279.38,279.72,6443.0
2019-01-15 13:40:00,279.91,280.47,279.75,279.95,13418.0,279.91,280.47,279.75,279.95,13418.0
2019-01-15 13:50:00,280.01,280.23,279.77,280.22,4308.0,280.01,280.23,279.77,280.22,4308.0
2019-01-15 14:00:00,280.08,280.52,279.73,279.73,6330.0,280.08,280.52,279.73,279.73,6330.0
2019-01-15 14:10:00,279.82,279.83,279.11,279.11,3000.0,279.82,279.83,279.11,279.11,3000.0
2019-01-15 14:20:00,279.11,279.2,277.89,278.09,24568.0,279.11,279.2,277.89,278.09,24568.0
2019-01-15 14:30:00,277.59,278.4,277.5,278.27,15491.0,277.59,278.4,277.5,278.27,15491.0
2019-01-15 14:40:00,278.37,278.79,278.37,278.61,2902.0,278.37,278.79,278.37,278.61,2902.0
2019-01-15 14:50:00,278.61,279.01,278.39,278.69,4800.0,278.61,279.01,278.39,278.69,4800.0
2019-01-15 15:00:00,278.65,279.11,278.54,279.11,4732.0,278.65,279.11,278.54,279.11,4732.0
2019-01-15 15:10:00,279.01,279.12,278.76,278.99,10664.0,279.01,279.12,278.76,278.99,10664.0
2019-01-15 15:20:00,279.0,279.79,278.81,279.58,9705.0,279.0,279.79,278.81,279.58,9705.0
2019-01-15 15:30:00,279.42,279.83,279.42,279.74,9098.0,279.42,279.83,279.42,279.74,9098.0
2019-01-15 15:40:00,279.7,280.09,279.57,279.57,16071.0,279.7,280.09,279.57,279.57,16071.0
2019-01-15 15:50:00,279.57,279.72,278.23,278.49,48182.0,279.57,279.72,278.23,278.49,48182.0
2019-01-16 09:30:00,277.76,280.34,277.6,280.17,10357.0,277.76,280.34,277.6,280.17,10357.0
2019-01-16 09:40:00,280.25,280.25,278.97,279.25,4340.0,280.25,280.25,278.97,279.25,4340.0
2019-01-16 09:50:00,279.06,279.25,278.07,279.1,5392.0,279.06,279.25,278.07,279.1,5392.0
2019-01-16 10:00:00,279.22,279.22,277.52,277.52,6928.0,279.22,279.22,277.52,277.52,6928.0
2019-01-16 10:10:00,277.58,278.55,277.5,278.5,6054.0,277.58,278.55,277.5,278.5,6054.0
2019-01-16 10:20:00,278.24,278.44,277.67,278.05,4800.0,278.24,278.44,277.67,278.05,4800.0
2019-01-16 10:30:00,278.05,278.21,277.66,278.11,6412.0,278.05,278.21,277.66,278.11,6412.0
2019-01-16 10:40:00,278.32,279.07,278.21,279.06,8088.0,278.32,279.07,278.21,279.06,8088.0
2019-01-16 10:50:00,279.43,279.43,278.57,279.12,4600.0,279.43,279.43,278.57,279.12,4600.0
2019-01-16 11:00:00,279.18,280.57,279.18,280.46,9227.0,279.18,280.57,279.18,280.46,9227.0
2019-01-16 11:10:00,280.68,280.91,280.39,280.81,3029.0,280.68,280.91,280.39,280.81,3029.0
2019-01-16 11:20:00,280.8,280.8,279.98,280.0,2807.0,280.8,280.8,279.98,280.0,2807.0
2019-01-16 11:30:00,280.0,280.13,279.99,280.0,3903.0,280.0,280.13,279.99,280.0,3903.0
2019-01-16 11:40:00,280.0,280.41,279.75,279.81,6335.0,280.0,280.41,279.75,279.81,6335.0
2019-01-16 11:50:00,279.82,280.34,279.82,280.09,7168.0,279.82,280.34,279.82,280.09,7168.0
2019-01-16 12:00:00,280.09,280.31,279.83,279.83,3206.0,280.09,280.31,279.83,279.83,3206.0
2019-01-16 12:10:00,280.1,280.2,279.64,279.66,9178.0,280.1,280.2,279.64,279.66,9178.0
2019-01-16 12:20:00,279.57,279.79,279.48,279.69,2600.0,279.57,279.79,279.48,279.69,2600.0
2019-01-16 12:30:00,279.66,279.9,279.58,279.9,3724.0,279.66,279.9,279.58,279.9,3724.0
2019-01-16 12:40:00,279.99,280.07,279.82,279.91,4425.0,279.99,280.07,279.82,279.91,4425.0
2019-01-16 12:50:00,279.96,280.83,279.81,280.63,13363.0,279.96,280.83,279.81,280.63,13363.0
2019-01-16 13:00:00,280.53,280.53,280.1,280.1,1500.0,280.53,280.53,280.1,280.1,1500.0
2019-01-16 13:10:00,280.12,280.45,280.12,280.3,2604.0,280.12,280.45,280.12,280.3,2604.0
2019-01-16 13:20:00,280.52,280.71,280.42,280.71,2500.0,280.52,280.71,280.42,280.71,2500.0
2019-01-16 13:30:00,280.6,280.88,280.6,280.75,2713.0,280.6,280.88,280.6,280.75,2713.0
2019-01-16 13:40:00,280.91,281.0,280.67,280.96,4107.0,280.91,281.0,280.67,280.96,4107.0
2019-01-16 13:50:00,280.9,280.97,280.75,280.85,4700.0,280.9,280.97,280.75,280.85,4700.0
2019-01-16 14:00:00,280.94,281.08,280.82,281.01,4595.0,280.94,281.08,280.82,281.01,4595.0
2019-01-16 14:10:00,281.01,281.66,281.01,281.55,4415.0,281.01,281.66,281.01,281.55,4415.0
2019-01-16 14:20:00,281.59,281.92,281.58,281.75,4833.0,281.59,281.92,281.58,281.75,4833.0
2019-01-16 14:30:00,281.69,281.9,281.25,281.26,9532.0,281.69,281.9,281.25,281.26,9532.0
2019-01-16 14:40:00,281.25,281.6,281.25,281.58,8185.0,281.25,281.6,281.25,281.58,8185.0
2019-01-16 14:50:00,281.5,281.6,281.06,281.06,14120.0,281.5,281.6,281.06,281.06,14120.0
2019-01-16 15:00:00,281.1,281.38,281.02,281.38,6850.0,281.1,281.38,281.02,281.38,6850.0
2019-01-16 15:10:00,281.38,281.6,280.97,281.17,24106.0,281.38,281.6,280.97,281.17,24106.0
2019-01-16 15:20:00,281.17,281.65,281.17,281.5,9991.0,281.17,281.65,281.17,281.5,9991.0
2019-01-16 15:30:00,281.51,281.84,281.22,281.84,19241.0,281.51,281.84,281.22,281.84,19241.0
2019-01-16 15:40:00,281.78,281.83,281.63,281.78,15439.0,281.78,281.83,281.63,281.78,15439.0
2019-01-16 15:50:00,281.78,282.18,281.72,282.02,57641.0,281.78,282.18,281.72,282.02,57641.0
2019-01-17 09:30:00,280.19,282.98,280.0,281.12,13279.0,280.19,282.98,280.0,281.12,13279.0
2019-01-17 09:40:00,281.25,281.82,281.01,281.72,7132.0,281.25,281.82,281.01,281.72,7132.0
2019-01-17 09:50:00,281.79,282.34,281.22,281.81,20073.0,281.79,282.34,281.22,281.81,20073.0
2019-01-17 10:00:00,281.99,282.26,281.2,281.21,10266.0,281.99,282.26,281.2,281.21,10266.0
2019-01-17 10:10:00,281.46,281.89,280.81,280.96,4435.0,281.46,281.89,280.81,280.96,4435.0
2019-01-17 10:20:00,281.19,282.21,280.48,281.16,13361.0,281.19,282.21,280.48,281.16,13361.0
2019-01-17 10:30:00,281.04,281.15,280.71,280.85,24500.0,281.04,281.15,280.71,280.85,24500.0
2019-01-17 10:40:00,281.14,281.46,280.51,281.04,18912.0,281.14,281.46,280.51,281.04,18912.0
2019-01-17 10:50:00,281.05,281.64,280.83,281.37,5265.0,281.05,281.64,280.83,281.37,5265.0
2019-01-17 11:00:00,281.22,281.34,280.72,281.01,13348.0,281.22,281.34,280.72,281.01,13348.0
2019-01-17 11:10:00,280.92,280.94,280.47,280.81,5600.0,280.92,280.94,280.47,280.81,5600.0
2019-01-17 11:20:00,280.81,281.58,280.58,281.45,22700.0,280.81,281.58,280.58,281.45,22700.0
2019-01-17 11:30:00,281.33,281.33,280.89,280.89,3150.0,281.33,281.33,280.89,280.89,3150.0
2019-01-17 11:40:00,281.0,281.27,280.76,281.12,11334.0,281.0,281.27,280.76,281.12,11334.0
2019-01-17 11:50:00,281.13,281.68,280.92,281.11,3947.0,281.13,281.68,280.92,281.11,3947.0
2019-01-17 12:00:00,281.11,281.19,280.82,280.82,3380.0,281.11,281.19,280.82,280.82,3380.0
2019-01-17 12:10:00,280.96,281.56,280.84,281.56,2300.0,280.96,281.56,280.84,281.56,2300.0
2019-01-17 12:20:00,281.56,282.0,281.27,281.79,4149.0,281.56,282.0,281.27,281.79,4149.0
2019-01-17 12:30:00,281.99,282.21,281.86,281.9,2995.0,281.99,282.21,281.86,281.9,2995.0
2019-01-17 12:40:00,282.0,282.1,281.22,281.22,10633.0,282.0,282.1,281.22,281.22,10633.0
2019-01-17 12:50:00,281.31,281.45,281.12,281.31,2963.0,281.31,281.45,281.12,281.31,2963.0
2019-01-17 13:00:00,281.15,281.9,281.13,281.6,4200.0,281.15,281.9,281.13,281.6,4200.0
2019-01-17 13:10:00,281.69,281.95,281.57,281.71,4879.0,281.69,281.95,281.57,281.71,4879.0
2019-01-17 13:20:00,281.84,281.96,281.55,281.84,3554.0,281.84,281.96,281.55,281.84,3554.0
2019-01-17 13:30:00,281.9,281.99,281.83,281.85,2400.0,281.9,281.99,281.83,281.85,2400.0
2019-01-17 13:40:00,281.98,281.98,280.95,281.1,16267.0,281.98,281.98,280.95,281.1,16267.0
2019-01-17 13:50:00,281.21,281.39,280.92,281.31,7850.0,281.21,281.39,280.92,281.31,7850.0
2019-01-17 14:00:00,281.31,281.32,280.95,281.13,2200.0,281.31,281.32,280.95,281.13,2200.0
2019-01-17 14:10:00,281.4,281.4,280.99,281.15,5800.0,281.4,281.4,280.99,281.15,5800.0
2019-01-17 14:20:00,281.13,281.6,281.0,281.42,5391.0,281.13,281.6,281.0,281.42,5391.0
2019-01-17 14:30:00,281.48,281.92,281.31,281.85,6916.0,281.48,281.92,281.31,281.85,6916.0
2019-01-17 14:40:00,281.98,282.64,281.51,281.51,55443.0,281.98,282.64,281.51,281.51,55443.0
2019-01-17 14:50:00,281.55,282.07,280.9,281.22,14687.0,281.55,282.07,280.9,281.22,14687.0
2019-01-17 15:00:00,281.0,281.42,280.54,281.42,18536.0,281.0,281.42,280.54,281.42,18536.0
2019-01-17 15:10:00,281.29,281.7,281.26,281.7,5143.0,281.29,281.7,281.26,281.7,5143.0
2019-01-17 15:20:00,281.87,282.4,281.61,282.4,18673.0,281.87,282.4,281.61,282.4,18673.0
2019-01-17 15:30:00,282.41,283.76,282.31,283.6,18939.0,282.41,283.76,282.31,283.6,18939.0
2019-01-17 15:40:00,283.7,284.18,283.38,283.61,29993.0,283.7,284.18,283.38,283.61,29993.0
2019-01-17 15:50:00,283.54,284.34,282.63,283.95,50778.0,283.54,284.34,282.63,283.95,50778.0
2019-01-18 09:30:00,285.09,291.93,285.09,289.72,92197.0,285.09,291.93,285.09,289.72,92197.0
2019-01-18 09:40:00,289.67,289.79,288.5,288.78,24467.0,289.67,289.79,288.5,288.78,24467.0
2019-01-18 09:50:00,288.51,288.72,286.08,286.86,17441.0,288.51,288.72,286.08,286.86,17441.0
2019-01-18 10:00:00,286.95,287.7,286.55,287.5,17379.0,286.95,287.7,286.55,287.5,17379.0
2019-01-18 10:10:00,287.5,289.0,287.5,288.24,24854.0,287.5,289.0,287.5,288.24,24854.0
2019-01-18 10:20:00,288.24,288.3,287.04,288.27,28430.0,288.24,288.3,287.04,288.27,28430.0
2019-01-18 10:30:00,288.23,289.18,288.01,288.37,6114.0,288.23,289.18,288.01,288.37,6114.0
2019-01-18 10:40:00,288.56,289.3,288.38,288.67,7084.0,288.56,289.3,288.38,288.67,7084.0
2019-01-18 10:50:00,288.67,288.95,287.9,288.19,13941.0,288.67,288.95,287.9,288.19,13941.0
2019-01-18 11:00:00,288.02,289.08,288.02,288.52,10575.0,288.02,289.08,288.02,288.52,10575.0
2019-01-18 11:10:00,288.57,289.15,288.44,289.14,4894.0,288.57,289.15,288.44,289.14,4894.0
2019-01-18 11:20:00,289.07,289.24,288.67,289.23,5095.0,289.07,289.24,288.67,289.23,5095.0
2019-01-18 11:30:00,289.19,289.69,289.06,289.4,9300.0,289.19,289.69,289.06,289.4,9300.0
2019-01-18 11:40:00,289.56,289.75,289.22,289.58,6950.0,289.56,289.75,289.22,289.58,6950.0
2019-01-18 11:50:00,289.56,289.72,289.05,289.71,6691.0,289.56,289.72,289.05,289.71,6691.0
2019-01-18 12:00:00,289.72,289.79,289.24,289.54,13480.0,289.72,289.79,289.24,289.54,13480.0
2019-01-18 12:10:00,289.54,289.76,289.33,289.62,15956.0,289.54,289.76,289.33,289.62,15956.0
2019-01-18 12:20:00,289.78,291.1,289.76,290.83,23125.0,289.78,291.1,289.76,290.83,23125.0
2019-01-18 12:30:00,290.89,291.22,290.79,291.07,8845.0,290.89,291.22,290.79,291.07,8845.0
2019-01-18 12:40:00,291.08,291.7,291.0,291.6,12100.0,291.08,291.7,291.0,291.6,12100.0
2019-01-18 12:50:00,291.46,292.22,291.43,292.22,11646.0,291.46,292.22,291.43,292.22,11646.0
2019-01-18 13:00:00,291.95,292.02,290.77,291.02,4500.0,291.95,292.02,290.77,291.02,4500.0
2019-01-18 13:10:00,291.05,292.03,290.7,291.66,8611.0,291.05,292.03,290.7,291.66,8611.0
2019-01-18 13:20:00,291.62,292.09,290.71,290.71,6252.0,291.62,292.09,290.71,290.71,6252.0
2019-01-18 13:30:00,291.0,291.48,290.72,291.35,13010.0,291.0,291.48,290.72,291.35,13010.0
2019-01-18 13:40:00,291.56,291.97,291.2,291.38,15357.0,291.56,291.97,291.2,291.38,15357.0
2019-01-18 13:50:00,291.5,291.63,291.2,291.42,9088.0,291.5,291.63,291.2,291.42,9088.0
2019-01-18 14:00:00,291.49,291.6,291.05,291.47,20596.0,291.49,291.6,291.05,291.47,20596.0
2019-01-18 14:10:00,291.42,291.71,291.23,291.44,11896.0,291.42,291.71,291.23,291.44,11896.0
2019-01-18 14:20:00,291.14,291.28,290.68,291.22,12958.0,291.14,291.28,290.68,291.22,12958.0
2019-01-18 14:30:00,291.34,291.37,290.75,290.87,15036.0,291.34,291.37,290.75,290.87,15036.0
2019-01-18 14:40:00,290.68,291.44,290.68,291.3,7689.0,290.68,291.44,290.68,291.3,7689.0
2019-01-18 14:50:00,291.39,291.79,291.21,291.34,17589.0,291.39,291.79,291.21,291.34,17589.0
2019-01-18 15:00:00,291.34,291.42,290.5,290.86,17382.0,291.34,291.42,290.5,290.86,17382.0
2019-01-18 15:10:00,290.85,291.29,290.85,291.21,13392.0,290.85,291.29,290.85,291.21,13392.0
2019-01-18 15:20:00,291.12,291.25,290.87,290.93,12747.0,291.12,291.25,290.87,290.93,12747.0
2019-01-18 15:30:00,291.02,291.12,290.54,290.95,23551.0,291.02,291.12,290.54,290.95,23551.0
2019-01-18 15:40:00,290.98,291.18,290.84,291.06,22153.0,290.98,291.18,290.84,291.06,22153.0
2019-01-18 15:50:00,291.06,291.61,290.99,291.55,62287.0,291.06,291.61,290.99,291.55,62287.0
2019-01-22 09:30:00,288.1,293.27,285.81,290.08,34677.0,288.1,293.27,285.81,290.08,34677.0
2019-01-22 09:40:00,290.77,292.12,290.32,291.95,18800.0,290.77,292.12,290.32,291.95,18800.0
2019-01-22 09:50:00,291.92,291.92,290.16,291.07,18545.0,291.92,291.92,290.16,291.07,18545.0
2019-01-22 10:00:00,291.18,291.31,290.04,290.36,12118.0,291.18,291.31,290.04,290.36,12118.0
2019-01-22 10:10:00,290.56,291.58,289.76,291.57,18395.0,290.56,291.58,289.76,291.57,18395.0
2019-01-22 10:20:00,291.54,291.88,291.03,291.27,12401.0,291.54,291.88,291.03,291.27,12401.0
2019-01-22 10:30:00,291.28,291.83,290.74,291.69,14665.0,291.28,291.83,290.74,291.69,14665.0
2019-01-22 10:40:00,291.79,292.39,291.16,292.09,7600.0,291.79,292.39,291.16,292.09,7600.0
2019-01-22 10:50:00,292.4,292.93,292.29,292.78,18263.0,292.4,292.93,292.29,292.78,18263.0
2019-01-22 11:00:00,292.69,294.0,292.69,292.85,13445.0,292.69,294.0,292.69,292.85,13445.0
2019-01-22 11:10:00,292.94,293.82,292.83,293.65,22358.0,292.94,293.82,292.83,293.65,22358.0
2019-01-22 11:20:00,293.82,293.93,293.22,293.75,21181.0,293.82,293.93,293.22,293.75,21181.0
2019-01-22 11:30:00,293.8,294.44,293.47,294.12,17764.0,293.8,294.44,293.47,294.12,17764.0
2019-01-22 11:40:00,294.04,294.19,293.53,293.92,6092.0,294.04,294.19,293.53,293.92,6092.0
2019-01-22 11:50:00,293.87,294.02,292.47,292.47,5000.0,293.87,294.02,292.47,292.47,5000.0
2019-01-22 12:00:00,292.19,292.55,292.07,292.4,7172.0,292.19,292.55,292.07,292.4,7172.0
2019-01-22 12:10:00,292.44,292.44,291.57,291.81,7100.0,292.44,292.44,291.57,291.81,7100.0
2019-01-22 12:20:00,291.66,291.76,291.0,291.23,13806.0,291.66,291.76,291.0,291.23,13806.0
2019-01-22 12:30:00,291.09,291.13,290.78,290.94,4800.0,291.09,291.13,290.78,290.94,4800.0
2019-01-22 12:40:00,290.87,291.68,290.76,291.39,9232.0,290.87,291.68,290.76,291.39,9232.0
2019-01-22 12:50:00,291.5,291.64,291.25,291.26,2725.0,291.5,291.64,291.25,291.26,2725.0
2019-01-22 13:00:00,291.22,291.24,289.68,289.82,15533.0,291.22,291.24,289.68,289.82,15533.0
2019-01-22 13:10:00,289.82,289.88,288.66,288.66,8577.0,289.82,289.88,288.66,288.66,8577.0
2019-01-22 13:20:00,288.47,289.96,288.47,289.93,7969.0,288.47,289.96,288.47,289.93,7969.0
2019-01-22 13:30:00,289.69,289.93,289.29,289.53,12833.0,289.69,289.93,289.29,289.53,12833.0
2019-01-22 13:40:00,289.82,289.83,288.95,289.64,8024.0,289.82,289.83,288.95,289.64,8024.0
2019-01-22 13:50:00,289.82,289.82,288.8,288.8,9787.0,289.82,289.82,288.8,288.8,9787.0
2019-01-22 14:00:00,288.91,289.48,288.81,289.13,6400.0,288.91,289.48,288.81,289.13,6400.0
2019-01-22 14:10:00,289.36,289.44,288.8,289.42,7734.0,289.36,289.44,288.8,289.42,7734.0
2019-01-22 14:20:00,289.58,289.73,287.9,287.9,7300.0,289.58,289.73,287.9,287.9,7300.0
2019-01-22 14:30:00,288.05,288.51,287.76,288.31,9630.0,288.05,288.51,287.76,288.31,9630.0
2019-01-22 14:40:00,288.3,288.68,288.13,288.29,8338.0,288.3,288.68,288.13,288.29,8338.0
2019-01-22 14:50:00,288.31,288.45,287.84,288.29,7931.0,288.31,288.45,287.84,288.29,7931.0
2019-01-22 15:00:00,288.38,288.53,287.5,287.51,13467.0,288.38,288.53,287.5,287.51,13467.0
2019-01-22 15:10:00,287.8,287.92,287.54,287.58,6670.0,287.8,287.92,287.54,287.58,6670.0
2019-01-22 15:20:00,287.77,288.34,287.77,288.04,10960.0,287.77,288.34,287.77,288.04,10960.0
2019-01-22 15:30:00,288.06,288.66,287.0,288.5,19676.0,288.06,288.66,287.0,288.5,19676.0
2019-01-22 15:40:00,288.79,288.96,287.9,287.99,19369.0,288.79,288.96,287.9,287.99,19369.0
2019-01-22 15:50:00,288.08,288.98,287.63,288.91,43070.0,288.08,288.98,287.63,288.91,43070.0
2019-01-23 09:30:00,289.41,291.33,289.01,291.33,14755.0,289.41,291.33,289.01,291.33,14755.0
2019-01-23 09:40:00,291.33,291.33,290.18,290.32,7433.0,291.33,291.33,290.18,290.32,7433.0
2019-01-23 09:50:00,290.32,290.4,289.63,289.95,9651.0,290.32,290.4,289.63,289.95,9651.0
2019-01-23 10:00:00,289.95,291.08,289.95,290.99,5375.0,289.95,291.08,289.95,290.99,5375.0
2019-01-23 10:10:00,291.23,292.04,290.4,290.93,10323.0,291.23,292.04,290.4,290.93,10323.0
2019-01-23 10:20:00,291.03,291.32,289.58,289.87,10534.0,291.03,291.32,289.58,289.87,10534.0
2019-01-23 10:30:00,289.64,291.53,289.6,291.12,4544.0,289.64,291.53,289.6,291.12,4544.0
2019-01-23 10:40:00,290.97,291.25,290.8,290.96,3567.0,290.97,291.25,290.8,290.96,3567.0
2019-01-23 10:50:00,290.79,290.9,290.16,290.49,6218.0,290.79,290.9,290.16,290.49,6218.0
2019-01-23 11:00:00,290.65,290.65,290.03,290.03,3100.0,290.65,290.65,290.03,290.03,3100.0
2019-01-23 11:10:00,290.27,290.57,289.4,289.4,3951.0,290.27,290.57,289.4,289.4,3951.0
2019-01-23 11:20:00,289.26,289.82,289.26,289.39,5750.0,289.26,289.82,289.26,289.39,5750.0
2019-01-23 11:30:00,289.31,289.53,288.79,289.11,7856.0,289.31,289.53,288.79,289.11,7856.0
2019-01-23 11:40:00,289.45,289.45,288.58,288.83,2280.0,289.45,289.45,288.58,288.83,2280.0
2019-01-23 11:50:00,288.63,288.64,286.13,286.36,13287.0,288.63,288.64,286.13,286.36,13287.0
2019-01-23 12:00:00,286.49,287.78,286.3,286.83,4814.0,286.49,287.78,286.3,286.83,4814.0
2019-01-23 12:10:00,287.16,287.23,286.73,286.98,6400.0,287.16,287.23,286.73,286.98,6400.0
2019-01-23 12:20:00,287.15,287.61,287.01,287.61,7487.0,287.15,287.61,287.01,287.61,7487.0
2019-01-23 12:30:00,287.64,287.77,287.29,287.5,3858.0,287.64,287.77,287.29,287.5,3858.0
2019-01-23 12:40:00,287.5,288.39,287.5,288.01,4000.0,287.5,288.39,287.5,288.01,4000.0
2019-01-23 12:50:00,287.87,287.97,287.2,287.84,5645.0,287.87,287.97,287.2,287.84,5645.0
2019-01-23 13:00:00,287.8,288.15,287.53,288.15,2756.0,287.8,288.15,287.53,288.15,2756.0
2019-01-23 13:10:00,288.06,288.78,287.9,288.63,4600.0,288.06,288.78,287.9,288.63,4600.0
2019-01-23 13:20:00,288.69,288.69,288.11,288.15,5763.0,288.69,288.69,288.11,288.15,5763.0
2019-01-23 13:30:00,288.31,289.36,288.3,289.16,12749.0,288.31,289.36,288.3,289.16,12749.0
2019-01-23 13:40:00,289.32,289.59,288.9,289.48,6130.0,289.32,289.59,288.9,289.48,6130.0
2019-01-23 13:50:00,289.42,289.56,288.99,289.35,14232.0,289.42,289.56,288.99,289.35,14232.0
2019-01-23 14:00:00,289.53,289.81,289.43,289.49,5276.0,289.53,289.81,289.43,289.49,5276.0
2019-01-23 14:10:00,289.7,289.72,289.35,289.44,3090.0,289.7,289.72,289.35,289.44,3090.0
2019-01-23 14:20:00,289.17,289.63,289.15,289.48,4350.0,289.17,289.63,289.15,289.48,4350.0
2019-01-23 14:30:00,289.32,289.36,288.86,288.94,4100.0,289.32,289.36,288.86,288.94,4100.0
2019-01-23 14:40:00,288.88,288.88,288.39,288.6,4000.0,288.88,288.88,288.39,288.6,4000.0
2019-01-23 14:50:00,288.87,289.1,288.68,289.04,3260.0,288.87,289.1,288.68,289.04,3260.0
2019-01-23 15:00:00,288.96,289.42,288.73,288.74,7399.0,288.96,289.42,288.73,288.74,7399.0
2019-01-23 15:10:00,288.65,289.46,288.58,289.45,7242.0,288.65,289.46,288.58,289.45,7242.0
2019-01-23 15:20:00,289.47,289.67,289.31,289.62,9449.0,289.47,289.67,289.31,289.62,9449.0
2019-01-23 15:30:00,289.57,289.68,288.69,288.94,9216.0,289.57,289.68,288.69,288.94,9216.0
2019-01-23 15:40:00,288.77,289.08,288.59,288.68,17343.0,288.77,289.08,288.59,288.68,17343.0
2019-01-23 15:50:00,288.65,288.65,287.9,288.13,47225.0,288.65,288.65,287.9,288.13,47225.0
2019-01-24 09:30:00,289.61,289.7,288.44,289.24,11696.0,289.61,289.7,288.44,289.24,11696.0
2019-01-24 09:40:00,288.67,289.06,287.1,287.11,6682.0,288.67,289.06,287.1,287.11,6682.0
2019-01-24 09:50:00,287.08,288.16,286.12,287.03,7603.0,287.08,288.16,286.12,287.03,7603.0
2019-01-24 10:00:00,287.42,287.95,286.98,287.69,8800.0,287.42,287.95,286.98,287.69,8800.0
2019-01-24 10:10:00,287.94,288.69,287.5,288.69,4300.0,287.94,288.69,287.5,288.69,4300.0
2019-01-24 10:20:00,289.37,289.37,288.2,288.21,13552.0,289.37,289.37,288.2,288.21,13552.0
2019-01-24 10:30:00,288.5,288.5,287.46,287.51,3000.0,288.5,288.5,287.46,287.51,3000.0
2019-01-24 10:40:00,287.71,288.28,287.71,288.23,6241.0,287.71,288.28,287.71,288.23,6241.0
2019-01-24 10:50:00,288.23,288.23,287.4,287.9,12086.0,288.23,288.23,287.4,287.9,12086.0
2019-01-24 11:00:00,287.86,288.06,287.37,288.06,4900.0,287.86,288.06,287.37,288.06,4900.0
2019-01-24 11:10:00,287.77,288.07,287.14,287.14,6600.0,287.77,288.07,287.14,287.14,6600.0
2019-01-24 11:20:00,287.11,287.76,286.95,287.74,4186.0,287.11,287.76,286.95,287.74,4186.0
2019-01-24 11:30:00,287.74,288.34,287.23,288.32,2900.0,287.74,288.34,287.23,288.32,2900.0
2019-01-24 11:40:00,288.43,288.51,288.02,288.02,5438.0,288.43,288.51,288.02,288.02,5438.0
2019-01-24 11:50:00,288.07,288.15,287.75,288.04,2948.0,288.07,288.15,287.75,288.04,2948.0
2019-01-24 12:00:00,287.95,287.95,287.69,287.74,1600.0,287.95,287.95,287.69,287.74,1600.0
2019-01-24 12:10:00,287.56,287.56,287.33,287.33,2000.0,287.56,287.56,287.33,287.33,2000.0
2019-01-24 12:20:00,287.55,287.57,287.13,287.57,6861.0,287.55,287.57,287.13,287.57,6861.0
2019-01-24 12:30:00,287.54,287.56,287.1,287.25,4604.0,287.54,287.56,287.1,287.25,4604.0
2019-01-24 12:40:00,287.5,287.5,287.1,287.1,1800.0,287.5,287.5,287.1,287.1,1800.0
2019-01-24 12:50:00,286.95,287.51,286.63,287.51,9700.0,286.95,287.51,286.63,287.51,9700.0
2019-01-24 13:00:00,287.53,287.72,287.35,287.38,2200.0,287.53,287.72,287.35,287.38,2200.0
2019-01-24 13:10:00,287.44,287.44,286.6,286.84,5100.0,287.44,287.44,286.6,286.84,5100.0
2019-01-24 13:20:00,287.0,287.29,286.89,287.03,4704.0,287.0,287.29,286.89,287.03,4704.0
2019-01-24 13:30:00,287.32,287.8,287.32,287.78,1800.0,287.32,287.8,287.32,287.78,1800.0
2019-01-24 13:40:00,287.59,287.64,287.28,287.61,2860.0,287.59,287.64,287.28,287.61,2860.0
2019-01-24 13:50:00,287.73,288.01,287.5,288.0,3511.0,287.73,288.01,287.5,288.0,3511.0
2019-01-24 14:00:00,288.03,288.32,287.91,288.25,6955.0,288.03,288.32,287.91,288.25,6955.0
2019-01-24 14:10:00,288.36,288.43,287.95,287.98,3017.0,288.36,288.43,287.95,287.98,3017.0
2019-01-24 14:20:00,287.99,288.36,287.99,288.03,4837.0,287.99,288.36,287.99,288.03,4837.0
2019-01-24 14:30:00,288.03,288.35,287.73,288.35,3478.0,288.03,288.35,287.73,288.35,3478.0
2019-01-24 14:40:00,288.12,288.12,287.8,287.8,2100.0,288.12,288.12,287.8,287.8,2100.0
2019-01-24 14:50:00,287.85,287.97,287.69,287.94,2800.0,287.85,287.97,287.69,287.94,2800.0
2019-01-24 15:00:00,287.82,288.35,287.75,288.32,2900.0,287.82,288.35,287.75,288.32,2900.0
2019-01-24 15:10:00,288.19,288.38,288.01,288.31,3825.0,288.19,288.38,288.01,288.31,3825.0
2019-01-24 15:20:00,288.28,288.39,287.91,288.05,5698.0,288.28,288.39,287.91,288.05,5698.0
2019-01-24 15:30:00,287.97,288.1,287.74,287.93,5300.0,287.97,288.1,287.74,287.93,5300.0
2019-01-24 15:40:00,287.93,287.97,287.72,287.8,5900.0,287.93,287.97,287.72,287.8,5900.0
2019-01-24 15:50:00,287.84,288.02,287.35,287.86,25304.0,287.84,288.02,287.35,287.86,25304.0
2019-01-25 09:30:00,291.1,291.1,287.63,288.7,16428.0,291.1,291.1,287.63,288.7,16428.0
2019-01-25 09:40:00,288.46,289.68,287.79,289.67,10981.0,288.46,289.68,287.79,289.67,10981.0
2019-01-25 09:50:00,289.5,292.07,289.5,291.86,16034.0,289.5,292.07,289.5,291.86,16034.0
2019-01-25 10:00:00,291.82,292.2,291.25,292.04,19721.0,291.82,292.2,291.25,292.04,19721.0
2019-01-25 10:10:00,292.0,292.76,291.78,292.66,6090.0,292.0,292.76,291.78,292.66,6090.0
2019-01-25 10:20:00,292.35,292.99,292.1,292.99,15167.0,292.35,292.99,292.1,292.99,15167.0
2019-01-25 10:30:00,292.99,293.4,292.59,293.4,14989.0,292.99,293.4,292.59,293.4,14989.0
2019-01-25 10:40:00,293.19,293.66,293.01,293.22,14837.0,293.19,293.66,293.01,293.22,14837.0
2019-01-25 10:50:00,293.25,293.58,292.99,293.15,7863.0,293.25,293.58,292.99,293.15,7863.0
2019-01-25 11:00:00,293.14,293.21,291.85,292.04,9688.0,293.14,293.21,291.85,292.04,9688.0
2019-01-25 11:10:00,292.05,292.19,291.45,291.45,5923.0,292.05,292.19,291.45,291.45,5923.0
2019-01-25 11:20:00,291.5,291.5,290.45,290.47,3961.0,291.5,291.5,290.45,290.47,3961.0
2019-01-25 11:30:00,290.47,290.97,290.19,290.84,10190.0,290.47,290.97,290.19,290.84,10190.0
2019-01-25 11:40:00,290.9,291.09,290.58,290.64,4009.0,290.9,291.09,290.58,290.64,4009.0
2019-01-25 11:50:00,290.66,291.11,290.53,291.01,6319.0,290.66,291.11,290.53,291.01,6319.0
2019-01-25 12:00:00,290.98,290.98,290.58,290.63,5789.0,290.98,290.98,290.58,290.63,5789.0
2019-01-25 12:10:00,290.55,290.67,290.13,290.13,2600.0,290.55,290.67,290.13,290.13,2600.0
2019-01-25 12:20:00,289.98,290.39,289.77,290.25,5400.0,289.98,290.39,289.77,290.25,5400.0
2019-01-25 12:30:00,290.3,290.33,289.78,290.27,7500.0,290.3,290.33,289.78,290.27,7500.0
2019-01-25 12:40:00,290.53,290.54,289.23,289.94,18813.0,290.53,290.54,289.23,289.94,18813.0
2019-01-25 12:50:00,290.0,290.12,289.81,290.12,5453.0,290.0,290.12,289.81,290.12,5453.0
2019-01-25 13:00:00,290.25,290.73,290.19,290.3,13334.0,290.25,290.73,290.19,290.3,13334.0
2019-01-25 13:10:00,290.22,290.22,289.51,289.67,6895.0,290.22,290.22,289.51,289.67,6895.0
2019-01-25 13:20:00,289.7,291.0,289.57,291.0,8882.0,289.7,291.0,289.57,291.0,8882.0
2019-01-25 13:30:00,290.94,291.48,290.76,290.76,3900.0,290.94,291.48,290.76,290.76,3900.0
2019-01-25 13:40:00,290.77,290.98,290.77,290.8,3800.0,290.77,290.98,290.77,290.8,3800.0
2019-01-25 13:50:00,290.69,291.21,290.58,291.1,7900.0,290.69,291.21,290.58,291.1,7900.0
2019-01-25 14:00:00,291.0,291.13,290.71,290.78,4865.0,291.0,291.13,290.71,290.78,4865.0
2019-01-25 14:10:00,290.67,290.7,290.05,290.21,4905.0,290.67,290.7,290.05,290.21,4905.0
2019-01-25 14:20:00,289.88,290.21,289.53,289.61,4322.0,289.88,290.21,289.53,289.61,4322.0
2019-01-25 14:30:00,289.77,290.18,289.6,290.18,5137.0,289.77,290.18,289.6,290.18,5137.0
2019-01-25 14:40:00,290.42,290.42,290.13,290.16,4845.0,290.42,290.42,290.13,290.16,4845.0
2019-01-25 14:50:00,290.23,290.83,290.06,290.83,6915.0,290.23,290.83,290.06,290.83,6915.0
2019-01-25 15:00:00,290.99,291.01,290.62,290.74,4900.0,290.99,291.01,290.62,290.74,4900.0
2019-01-25 15:10:00,290.81,290.81,290.46,290.5,4754.0,290.81,290.81,290.46,290.5,4754.0
2019-01-25 15:20:00,290.4,290.56,289.96,290.29,7500.0,290.4,290.56,289.96,290.29,7500.0
2019-01-25 15:30:00,290.41,290.41,289.78,290.23,10990.0,290.41,290.41,289.78,290.23,10990.0
2019-01-25 15:40:00,290.24,290.91,290.1,290.63,15093.0,290.24,290.91,290.1,290.63,15093.0
2019-01-25 15:50:00,290.56,290.9,290.3,290.58,43037.0,290.56,290.9,290.3,290.58,43037.0
2019-01-28 09:30:00,291.0,291.5,288.4,288.41,19863.0,291.0,291.5,288.4,288.41,19863.0
2019-01-28 09:40:00,288.62,288.95,287.7,287.95,8364.0,288.62,288.95,287.7,287.95,8364.0
2019-01-28 09:50:00,287.86,287.99,286.71,286.75,7556.0,287.86,287.99,286.71,286.75,7556.0
2019-01-28 10:00:00,286.54,287.07,286.33,286.83,32774.0,286.54,287.07,286.33,286.83,32774.0
2019-01-28 10:10:00,286.84,287.17,286.52,286.76,37467.0,286.84,287.17,286.52,286.76,37467.0
2019-01-28 10:20:00,286.8,288.0,286.79,287.84,19572.0,286.8,288.0,286.79,287.84,19572.0
2019-01-28 10:30:00,288.21,289.13,288.14,288.55,10720.0,288.21,289.13,288.14,288.55,10720.0
2019-01-28 10:40:00,288.47,289.22,288.46,288.66,10190.0,288.47,289.22,288.46,288.66,10190.0
2019-01-28 10:50:00,288.58,289.14,288.35,288.56,9871.0,288.58,289.14,288.35,288.56,9871.0
2019-01-28 11:00:00,288.61,289.19,288.48,288.99,9826.0,288.61,289.19,288.48,288.99,9826.0
2019-01-28 11:10:00,288.99,289.9,288.98,289.63,13938.0,288.99,289.9,288.98,289.63,13938.0
2019-01-28 11:20:00,289.41,290.25,289.24,289.93,14257.0,289.41,290.25,289.24,289.93,14257.0
2019-01-28 11:30:00,289.93,290.66,289.33,289.52,8623.0,289.93,290.66,289.33,289.52,8623.0
2019-01-28 11:40:00,289.48,289.63,289.04,289.1,4302.0,289.48,289.63,289.04,289.1,4302.0
2019-01-28 11:50:00,289.01,289.01,288.55,288.72,6500.0,289.01,289.01,288.55,288.72,6500.0
2019-01-28 12:00:00,288.72,289.11,288.6,288.97,6174.0,288.72,289.11,288.6,288.97,6174.0
2019-01-28 12:10:00,289.0,289.58,288.89,289.45,7070.0,289.0,289.58,288.89,289.45,7070.0
2019-01-28 12:20:00,289.41,289.78,289.4,289.66,3468.0,289.41,289.78,289.4,289.66,3468.0
2019-01-28 12:30:00,289.65,289.71,289.38,289.71,2383.0,289.65,289.71,289.38,289.71,2383.0
2019-01-28 12:40:00,289.79,290.01,289.79,289.87,2629.0,289.79,290.01,289.79,289.87,2629.0
2019-01-28 12:50:00,290.04,290.04,289.5,289.59,3485.0,290.04,290.04,289.5,289.59,3485.0
2019-01-28 13:00:00,289.56,289.78,289.29,289.78,4600.0,289.56,289.78,289.29,289.78,4600.0
2019-01-28 13:10:00,289.95,289.99,289.64,289.64,6479.0,289.95,289.99,289.64,289.64,6479.0
2019-01-28 13:20:00,289.53,289.91,289.37,289.91,8246.0,289.53,289.91,289.37,289.91,8246.0
2019-01-28 13:30:00,289.89,290.65,289.69,290.15,6047.0,289.89,290.65,289.69,290.15,6047.0
2019-01-28 13:40:00,290.27,290.27,289.7,289.82,6403.0,290.27,290.27,289.7,289.82,6403.0
2019-01-28 13:50:00,289.82,290.13,289.69,289.9,6920.0,289.82,290.13,289.69,289.9,6920.0
2019-01-28 14:00:00,290.03,290.03,289.3,289.3,4800.0,290.03,290.03,289.3,289.3,4800.0
2019-01-28 14:10:00,289.31,289.56,289.03,289.39,6000.0,289.31,289.56,289.03,289.39,6000.0
2019-01-28 14:20:00,289.63,289.63,288.91,288.91,4705.0,289.63,289.63,288.91,288.91,4705.0
2019-01-28 14:30:00,289.03,289.48,289.03,289.23,4238.0,289.03,289.48,289.03,289.23,4238.0
2019-01-28 14:40:00,289.2,289.54,288.93,289.47,4400.0,289.2,289.54,288.93,289.47,4400.0
2019-01-28 14:50:00,289.57,290.49,289.57,290.05,6900.0,289.57,290.49,289.57,290.05,6900.0
2019-01-28 15:00:00,290.08,290.53,289.99,290.33,7844.0,290.08,290.53,289.99,290.33,7844.0
2019-01-28 15:10:00,290.36,290.78,289.83,289.99,22178.0,290.36,290.78,289.83,289.99,22178.0
2019-01-28 15:20:00,290.15,290.55,290.04,290.04,7606.0,290.15,290.55,290.04,290.04,7606.0
2019-01-28 15:30:00,290.13,290.14,289.68,290.0,5592.0,290.13,290.14,289.68,290.0,5592.0
2019-01-28 15:40:00,289.93,290.09,289.54,289.54,12037.0,289.93,290.09,289.54,289.54,12037.0
2019-01-28 15:50:00,289.54,290.39,289.46,290.39,15138.0,289.54,290.39,289.46,290.39,15138.0
2019-01-29 09:30:00,290.37,290.37,289.11,289.58,14112.0,290.37,290.37,289.11,289.58,14112.0
2019-01-29 09:40:00,289.48,289.52,287.89,288.72,18800.0,289.48,289.52,287.89,288.72,18800.0
2019-01-29 09:50:00,288.85,289.13,288.21,288.44,15496.0,288.85,289.13,288.21,288.44,15496.0
2019-01-29 10:00:00,288.82,289.16,288.18,288.23,12999.0,288.82,289.16,288.18,288.23,12999.0
2019-01-29 10:10:00,287.89,288.5,287.47,288.12,13246.0,287.89,288.5,287.47,288.12,13246.0
2019-01-29 10:20:00,288.01,288.01,286.13,287.22,22690.0,288.01,288.01,286.13,287.22,22690.0
2019-01-29 10:30:00,287.42,287.42,286.19,286.74,14566.0,287.42,287.42,286.19,286.74,14566.0
2019-01-29 10:40:00,286.66,287.76,286.28,287.61,20621.0,286.66,287.76,286.28,287.61,20621.0
2019-01-29 10:50:00,287.73,287.73,286.97,287.15,17591.0,287.73,287.73,286.97,287.15,17591.0
2019-01-29 11:00:00,287.05,287.26,286.14,286.14,5504.0,287.05,287.26,286.14,286.14,5504.0
2019-01-29 11:10:00,286.44,287.32,286.34,287.02,10085.0,286.44,287.32,286.34,287.02,10085.0
2019-01-29 11:20:00,287.27,287.44,286.76,286.85,5845.0,287.27,287.44,286.76,286.85,5845.0
2019-01-29 11:30:00,286.8,287.1,286.79,287.0,3300.0,286.8,287.1,286.79,287.0,3300.0
2019-01-29 11:40:00,287.05,288.25,286.96,288.11,14644.0,287.05,288.25,286.96,288.11,14644.0
2019-01-29 11:50:00,288.41,288.41,287.99,288.11,6125.0,288.41,288.41,287.99,288.11,6125.0
2019-01-29 12:00:00,288.1,288.4,288.03,288.29,3400.0,288.1,288.4,288.03,288.29,3400.0
2019-01-29 12:10:00,288.31,289.91,288.31,289.91,8595.0,288.31,289.91,288.31,289.91,8595.0
2019-01-29 12:20:00,289.91,290.4,289.89,290.13,11976.0,289.91,290.4,289.89,290.13,11976.0
2019-01-29 12:30:00,289.89,289.98,289.36,289.44,6096.0,289.89,289.98,289.36,289.44,6096.0
2019-01-29 12:40:00,289.45,289.45,288.66,288.79,9889.0,289.45,289.45,288.66,288.79,9889.0
2019-01-29 12:50:00,288.81,288.81,287.82,287.98,3200.0,288.81,288.81,287.82,287.98,3200.0
2019-01-29 13:00:00,287.97,288.06,287.34,287.45,4600.0,287.97,288.06,287.34,287.45,4600.0
2019-01-29 13:10:00,287.6,288.09,287.14,288.09,6799.0,287.6,288.09,287.14,288.09,6799.0
2019-01-29 13:20:00,288.39,288.39,288.06,288.29,5150.0,288.39,288.39,288.06,288.29,5150.0
2019-01-29 13:30:00,288.08,288.21,287.54,287.88,4320.0,288.08,288.21,287.54,287.88,4320.0
2019-01-29 13:40:00,287.94,288.6,287.88,287.92,6400.0,287.94,288.6,287.88,287.92,6400.0
2019-01-29 13:50:00,287.65,288.46,287.65,288.46,5806.0,287.65,288.46,287.65,288.46,5806.0
2019-01-29 14:00:00,288.47,289.09,288.33,289.09,4648.0,288.47,289.09,288.33,289.09,4648.0
2019-01-29 14:10:00,288.91,289.06,288.78,288.83,2200.0,288.91,289.06,288.78,288.83,2200.0
2019-01-29 14:20:00,288.76,289.27,288.7,289.25,3430.0,288.76,289.27,288.7,289.25,3430.0
2019-01-29 14:30:00,289.28,289.46,289.07,289.1,2650.0,289.28,289.46,289.07,289.1,2650.0
2019-01-29 14:40:00,289.06,289.32,288.83,288.83,3451.0,289.06,289.32,288.83,288.83,3451.0
2019-01-29 14:50:00,288.94,288.95,288.05,288.62,7825.0,288.94,288.95,288.05,288.62,7825.0
2019-01-29 15:00:00,288.63,289.16,288.63,288.98,6574.0,288.63,289.16,288.63,288.98,6574.0
2019-01-29 15:10:00,289.07,289.29,288.94,289.02,4335.0,289.07,289.29,288.94,289.02,4335.0
2019-01-29 15:20:00,289.0,289.47,288.81,289.26,9300.0,289.0,289.47,288.81,289.26,9300.0
2019-01-29 15:30:00,289.39,289.9,289.3,289.71,5100.0,289.39,289.9,289.3,289.71,5100.0
2019-01-29 15:40:00,289.78,289.89,288.71,288.71,12878.0,289.78,289.89,288.71,288.71,12878.0
2019-01-29 15:50:00,288.71,288.92,288.4,288.74,32478.0,288.71,288.92,288.4,288.74,32478.0
2019-01-30 09:30:00,290.28,290.99,289.14,289.91,11793.0,290.28,290.99,289.14,289.91,11793.0
2019-01-30 09:40:00,290.18,290.41,287.95,288.51,3754.0,290.18,290.41,287.95,288.51,3754.0
2019-01-30 09:50:00,288.01,288.59,287.05,287.25,18393.0,288.01,288.59,287.05,287.25,18393.0
2019-01-30 10:00:00,287.53,288.43,286.4,286.67,13709.0,287.53,288.43,286.4,286.67,13709.0
2019-01-30 10:10:00,286.6,287.27,286.6,286.88,22572.0,286.6,287.27,286.6,286.88,22572.0
2019-01-30 10:20:00,286.89,288.63,286.6,288.4,18632.0,286.89,288.63,286.6,288.4,18632.0
2019-01-30 10:30:00,288.34,290.11,288.23,290.11,18942.0,288.34,290.11,288.23,290.11,18942.0
2019-01-30 10:40:00,290.26,290.4,289.8,289.93,14591.0,290.26,290.4,289.8,289.93,14591.0
2019-01-30 10:50:00,289.92,289.92,288.87,289.14,14403.0,289.92,289.92,288.87,289.14,14403.0
2019-01-30 11:00:00,289.24,290.0,289.05,289.6,16033.0,289.24,290.0,289.05,289.6,16033.0
2019-01-30 11:10:00,289.55,289.56,289.12,289.19,9574.0,289.55,289.56,289.12,289.19,9574.0
2019-01-30 11:20:00,289.1,289.25,288.98,288.98,3600.0,289.1,289.25,288.98,288.98,3600.0
2019-01-30 11:30:00,288.94,289.1,288.5,288.63,3701.0,288.94,289.1,288.5,288.63,3701.0
2019-01-30 11:40:00,288.67,288.95,288.59,288.94,3090.0,288.67,288.95,288.59,288.94,3090.0
2019-01-30 11:50:00,288.93,289.2,288.9,288.9,2800.0,288.93,289.2,288.9,288.9,2800.0
2019-01-30 12:00:00,289.0,289.38,289.0,289.11,3650.0,289.0,289.38,289.0,289.11,3650.0
2019-01-30 12:10:00,289.25,289.42,289.07,289.34,5523.0,289.25,289.42,289.07,289.34,5523.0
2019-01-30 12:20:00,289.46,289.56,289.05,289.18,3500.0,289.46,289.56,289.05,289.18,3500.0
2019-01-30 12:30:00,289.26,289.35,289.0,289.32,6850.0,289.26,289.35,289.0,289.32,6850.0
2019-01-30 12:40:00,289.29,289.39,288.95,289.12,3035.0,289.29,289.39,288.95,289.12,3035.0
2019-01-30 12:50:00,289.11,289.13,288.82,288.98,1953.0,289.11,289.13,288.82,288.98,1953.0
2019-01-30 13:00:00,288.98,289.08,288.71,288.96,3152.0,288.98,289.08,288.71,288.96,3152.0
2019-01-30 13:10:00,289.1,289.36,288.62,288.63,7145.0,289.1,289.36,288.62,288.63,7145.0
2019-01-30 13:20:00,288.54,288.89,288.54,288.6,2636.0,288.54,288.89,288.54,288.6,2636.0
2019-01-30 13:30:00,288.79,289.05,288.73,288.96,2970.0,288.79,289.05,288.73,288.96,2970.0
2019-01-30 13:40:00,289.0,289.09,288.65,289.09,1800.0,289.0,289.09,288.65,289.09,1800.0
2019-01-30 13:50:00,289.09,289.09,288.19,288.36,11329.0,289.09,289.09,288.19,288.36,11329.0
2019-01-30 14:00:00,287.92,289.72,287.77,289.53,7233.0,287.92,289.72,287.77,289.53,7233.0
2019-01-30 14:10:00,289.7,290.46,289.7,290.2,8207.0,289.7,290.46,289.7,290.2,8207.0
2019-01-30 14:20:00,290.09,290.6,289.98,289.98,5305.0,290.09,290.6,289.98,289.98,5305.0
2019-01-30 14:30:00,289.99,289.99,289.04,289.04,6551.0,289.99,289.99,289.04,289.04,6551.0
2019-01-30 14:40:00,289.32,289.68,288.96,289.41,5700.0,289.32,289.68,288.96,289.41,5700.0
2019-01-30 14:50:00,289.38,289.98,288.81,289.26,10000.0,289.38,289.98,288.81,289.26,10000.0
2019-01-30 15:00:00,289.51,289.76,288.87,288.99,10130.0,289.51,289.76,288.87,288.99,10130.0
2019-01-30 15:10:00,288.86,289.37,288.69,288.96,6450.0,288.86,289.37,288.69,288.96,6450.0
2019-01-30 15:20:00,289.13,289.36,288.6,288.6,6805.0,289.13,289.36,288.6,288.6,6805.0
2019-01-30 15:30:00,288.56,288.67,288.31,288.41,10271.0,288.56,288.67,288.31,288.41,10271.0
2019-01-30 15:40:00,288.41,288.65,288.17,288.47,14699.0,288.41,288.65,288.17,288.47,14699.0
2019-01-30 15:50:00,288.41,288.76,288.19,288.53,45514.0,288.41,288.76,288.19,288.53,45514.0
2019-01-31 09:30:00,288.66,288.66,286.04,287.56,13396.0,288.66,288.66,286.04,287.56,13396.0
2019-01-31 09:40:00,287.98,288.85,287.0,288.8,3786.0,287.98,288.85,287.0,288.8,3786.0
2019-01-31 09:50:00,288.97,290.19,288.77,289.28,8003.0,288.97,290.19,288.77,289.28,8003.0
2019-01-31 10:00:00,289.22,291.84,289.22,291.36,8850.0,289.22,291.84,289.22,291.36,8850.0
2019-01-31 10:10:00,291.41,291.75,290.47,291.34,13739.0,291.41,291.75,290.47,291.34,13739.0
2019-01-31 10:20:00,291.46,291.63,290.91,291.32,9847.0,291.46,291.63,290.91,291.32,9847.0
2019-01-31 10:30:00,291.34,291.78,291.05,291.55,8700.0,291.34,291.78,291.05,291.55,8700.0
2019-01-31 10:40:00,291.56,293.38,291.55,292.28,19031.0,291.56,293.38,291.55,292.28,19031.0
2019-01-31 10:50:00,292.31,292.42,290.69,291.2,4416.0,292.31,292.42,290.69,291.2,4416.0
2019-01-31 11:00:00,291.25,292.05,291.17,291.71,4525.0,291.25,292.05,291.17,291.71,4525.0
2019-01-31 11:10:00,291.71,291.71,291.06,291.58,3841.0,291.71,291.71,291.06,291.58,3841.0
2019-01-31 11:20:00,291.62,293.0,291.62,293.0,13660.0,291.62,293.0,291.62,293.0,13660.0
2019-01-31 11:30:00,292.73,292.96,292.48,292.65,5262.0,292.73,292.96,292.48,292.65,5262.0
2019-01-31 11:40:00,292.78,292.78,291.8,292.31,4100.0,292.78,292.78,291.8,292.31,4100.0
2019-01-31 11:50:00,292.07,293.07,291.92,292.85,9600.0,292.07,293.07,291.92,292.85,9600.0
2019-01-31 12:00:00,293.0,293.79,292.98,293.79,7700.0,293.0,293.79,292.98,293.79,7700.0
2019-01-31 12:10:00,293.54,293.74,293.37,293.7,3062.0,293.54,293.74,293.37,293.7,3062.0
2019-01-31 12:20:00,293.6,293.98,293.39,293.5,5750.0,293.6,293.98,293.39,293.5,5750.0
2019-01-31 12:30:00,293.39,294.07,293.36,293.74,5088.0,293.39,294.07,293.36,293.74,5088.0
2019-01-31 12:40:00,293.74,293.76,292.43,292.43,5210.0,293.74,293.76,292.43,292.43,5210.0
2019-01-31 12:50:00,292.39,292.39,291.56,291.74,3200.0,292.39,292.39,291.56,291.74,3200.0
2019-01-31 13:00:00,291.89,291.9,290.82,291.11,4746.0,291.89,291.9,290.82,291.11,4746.0
2019-01-31 13:10:00,290.97,290.97,290.29,290.33,3866.0,290.97,290.97,290.29,290.33,3866.0
2019-01-31 13:20:00,290.4,290.84,290.39,290.67,5800.0,290.4,290.84,290.39,290.67,5800.0
2019-01-31 13:30:00,290.65,290.65,290.23,290.33,2115.0,290.65,290.65,290.23,290.33,2115.0
2019-01-31 13:40:00,290.29,290.96,290.16,290.65,6855.0,290.29,290.96,290.16,290.65,6855.0
2019-01-31 13:50:00,290.51,290.85,290.44,290.66,5891.0,290.51,290.85,290.44,290.66,5891.0
2019-01-31 14:00:00,290.83,291.45,290.73,291.39,11193.0,290.83,291.45,290.73,291.39,11193.0
2019-01-31 14:10:00,291.26,291.58,289.92,290.12,10711.0,291.26,291.58,289.92,290.12,10711.0
2019-01-31 14:20:00,290.27,290.77,290.27,290.66,9004.0,290.27,290.77,290.27,290.66,9004.0
2019-01-31 14:30:00,290.46,290.96,290.23,290.82,4044.0,290.46,290.96,290.23,290.82,4044.0
2019-01-31 14:40:00,290.84,291.21,290.67,291.05,3945.0,290.84,291.21,290.67,291.05,3945.0
2019-01-31 14:50:00,291.03,291.45,290.95,291.25,4900.0,291.03,291.45,290.95,291.25,4900.0
2019-01-31 15:00:00,291.24,291.47,290.95,291.22,8116.0,291.24,291.47,290.95,291.22,8116.0
2019-01-31 15:10:00,291.17,291.35,290.33,290.33,4961.0,291.17,291.35,290.33,290.33,4961.0
2019-01-31 15:20:00,290.29,290.72,290.29,290.72,7715.0,290.29,290.72,290.29,290.72,7715.0
2019-01-31 15:30:00,290.63,291.55,290.62,291.45,6978.0,290.63,291.55,290.62,291.45,6978.0
2019-01-31 15:40:00,291.51,291.72,291.47,291.56,10092.0,291.51,291.72,291.47,291.56,10092.0
2019-01-31 15:50:00,291.41,292.12,291.39,291.98,32607.0,291.41,292.12,291.39,291.98,32607.0
2019-02-01 09:30:00,292.38,293.39,289.87,289.98,20791.0,292.38,293.39,289.87,289.98,20791.0
2019-02-01 09:40:00,289.87,290.99,288.56,289.38,14218.0,289.87,290.99,288.56,289.38,14218.0
2019-02-01 09:50:00,289.22,289.89,288.31,289.03,15617.0,289.22,289.89,288.31,289.03,15617.0
2019-02-01 10:00:00,289.29,290.19,289.04,289.87,6367.0,289.29,290.19,289.04,289.87,6367.0
2019-02-01 10:10:00,290.1,290.31,289.69,290.24,5130.0,290.1,290.31,289.69,290.24,5130.0
2019-02-01 10:20:00,290.24,290.69,289.51,290.09,18715.0,290.24,290.69,289.51,290.09,18715.0
2019-02-01 10:30:00,289.81,290.17,289.21,289.4,15238.0,289.81,290.17,289.21,289.4,15238.0
2019-02-01 10:40:00,289.4,290.21,289.03,289.21,4200.0,289.4,290.21,289.03,289.21,4200.0
2019-02-01 10:50:00,289.12,289.35,288.61,289.26,6699.0,289.12,289.35,288.61,289.26,6699.0
2019-02-01 11:00:00,288.94,290.14,288.55,290.14,9965.0,288.94,290.14,288.55,290.14,9965.0
2019-02-01 11:10:00,290.08,290.55,289.34,289.34,13974.0,290.08,290.55,289.34,289.34,13974.0
2019-02-01 11:20:00,289.37,289.68,288.85,288.85,9151.0,289.37,289.68,288.85,288.85,9151.0
2019-02-01 11:30:00,288.88,289.48,288.01,289.29,6656.0,288.88,289.48,288.01,289.29,6656.0
2019-02-01 11:40:00,289.46,289.83,289.1,289.83,6220.0,289.46,289.83,289.1,289.83,6220.0
2019-02-01 11:50:00,290.15,290.61,289.96,290.26,5703.0,290.15,290.61,289.96,290.26,5703.0
2019-02-01 12:00:00,290.39,290.67,289.97,290.18,8592.0,290.39,290.67,289.97,290.18,8592.0
2019-02-01 12:10:00,289.99,290.75,289.99,290.73,7903.0,289.99,290.75,289.99,290.73,7903.0
2019-02-01 12:20:00,290.69,290.78,289.55,290.27,4763.0,290.69,290.78,289.55,290.27,4763.0
2019-02-01 12:30:00,290.27,290.27,289.49,289.58,4000.0,290.27,290.27,289.49,289.58,4000.0
2019-02-01 12:40:00,289.43,289.83,288.99,289.83,4300.0,289.43,289.83,288.99,289.83,4300.0
2019-02-01 12:50:00,289.8,290.0,289.51,289.81,3600.0,289.8,290.0,289.51,289.81,3600.0
2019-02-01 13:00:00,289.68,290.21,289.53,290.21,3600.0,289.68,290.21,289.53,290.21,3600.0
2019-02-01 13:10:00,290.3,290.64,289.98,290.2,4500.0,290.3,290.64,289.98,290.2,4500.0
2019-02-01 13:20:00,289.91,290.4,289.76,290.4,3689.0,289.91,290.4,289.76,290.4,3689.0
2019-02-01 13:30:00,290.32,290.42,289.84,289.84,2917.0,290.32,290.42,289.84,289.84,2917.0
2019-02-01 13:40:00,289.82,289.82,289.3,289.46,4680.0,289.82,289.82,289.3,289.46,4680.0
2019-02-01 13:50:00,289.56,290.24,289.56,290.22,3400.0,289.56,290.24,289.56,290.22,3400.0
2019-02-01 14:00:00,290.13,290.26,289.87,290.07,4799.0,290.13,290.26,289.87,290.07,4799.0
2019-02-01 14:10:00,289.94,290.28,289.94,290.11,2922.0,289.94,290.28,289.94,290.11,2922.0
2019-02-01 14:20:00,289.95,290.72,289.95,290.44,5100.0,289.95,290.72,289.95,290.44,5100.0
2019-02-01 14:30:00,290.44,290.71,290.14,290.14,7783.0,290.44,290.71,290.14,290.14,7783.0
2019-02-01 14:40:00,290.13,290.2,289.78,289.89,5191.0,290.13,290.2,289.78,289.89,5191.0
2019-02-01 14:50:00,289.91,290.34,289.73,290.1,4972.0,289.91,290.34,289.73,290.1,4972.0
2019-02-01 15:00:00,290.1,290.12,289.72,289.83,4612.0,290.1,290.12,289.72,289.83,4612.0
2019-02-01 15:10:00,289.93,290.05,289.72,290.05,6800.0,289.93,290.05,289.72,290.05,6800.0
2019-02-01 15:20:00,290.13,290.18,289.09,289.56,14395.0,290.13,290.18,289.09,289.56,14395.0
2019-02-01 15:30:00,289.55,290.65,289.36,290.4,14000.0,289.55,290.65,289.36,290.4,14000.0
2019-02-01 15:40:00,290.48,290.61,290.16,290.45,10332.0,290.48,290.61,290.16,290.45,10332.0
2019-02-01 15:50:00,290.47,291.71,290.32,291.36,47756.0,290.47,291.71,290.32,291.36,47756.0
2019-02-04 09:30:00,289.76,289.76,286.2,287.59,25013.0,289.76,289.76,286.2,287.59,25013.0
2019-02-04 09:40:00,287.18,287.55,285.01,285.01,17905.0,287.18,287.55,285.01,285.01,17905.0
2019-02-04 09:50:00,285.15,285.4,282.9,284.56,27577.0,285.15,285.4,282.9,284.56,27577.0
2019-02-04 10:00:00,284.18,285.13,283.99,284.77,22209.0,284.18,285.13,283.99,284.77,22209.0
2019-02-04 10:10:00,284.63,287.36,284.62,286.16,15294.0,284.63,287.36,284.62,286.16,15294.0
2019-02-04 10:20:00,286.23,286.69,285.53,285.54,8750.0,286.23,286.69,285.53,285.54,8750.0
2019-02-04 10:30:00,285.54,286.42,284.95,286.19,9932.0,285.54,286.42,284.95,286.19,9932.0
2019-02-04 10:40:00,286.1,287.54,286.09,287.3,13283.0,286.1,287.54,286.09,287.3,13283.0
2019-02-04 10:50:00,287.05,288.09,287.05,287.39,17691.0,287.05,288.09,287.05,287.39,17691.0
2019-02-04 11:00:00,287.23,287.61,286.24,286.4,7378.0,287.23,287.61,286.24,286.4,7378.0
2019-02-04 11:10:00,286.22,287.39,286.07,286.68,11011.0,286.22,287.39,286.07,286.68,11011.0
2019-02-04 11:20:00,286.86,287.37,286.28,287.37,6000.0,286.86,287.37,286.28,287.37,6000.0
2019-02-04 11:30:00,287.5,287.7,287.11,287.26,4706.0,287.5,287.7,287.11,287.26,4706.0
2019-02-04 11:40:00,287.29,288.88,287.23,288.62,11338.0,287.29,288.88,287.23,288.62,11338.0
2019-02-04 11:50:00,288.63,288.9,288.14,288.14,7124.0,288.63,288.9,288.14,288.14,7124.0
2019-02-04 12:00:00,288.37,288.69,287.87,288.17,7191.0,288.37,288.69,287.87,288.17,7191.0
2019-02-04 12:10:00,288.29,288.5,287.81,287.81,11344.0,288.29,288.5,287.81,287.81,11344.0
2019-02-04 12:20:00,287.9,288.04,287.77,287.8,6000.0,287.9,288.04,287.77,287.8,6000.0
2019-02-04 12:30:00,287.67,287.8,287.09,287.11,7260.0,287.67,287.8,287.09,287.11,7260.0
2019-02-04 12:40:00,287.19,287.4,286.68,286.77,11233.0,287.19,287.4,286.68,286.77,11233.0
2019-02-04 12:50:00,286.64,286.78,286.34,286.48,10500.0,286.64,286.78,286.34,286.48,10500.0
2019-02-04 13:00:00,286.34,286.68,286.06,286.48,13300.0,286.34,286.68,286.06,286.48,13300.0
2019-02-04 13:10:00,286.4,286.5,285.95,286.13,8862.0,286.4,286.5,285.95,286.13,8862.0
2019-02-04 13:20:00,286.01,286.24,285.81,286.03,7840.0,286.01,286.24,285.81,286.03,7840.0
2019-02-04 13:30:00,285.92,286.54,285.69,286.18,28361.0,285.92,286.54,285.69,286.18,28361.0
2019-02-04 13:40:00,286.19,287.24,285.97,287.24,17493.0,286.19,287.24,285.97,287.24,17493.0
2019-02-04 13:50:00,287.2,287.31,286.51,286.83,11602.0,287.2,287.31,286.51,286.83,11602.0
2019-02-04 14:00:00,286.82,287.62,286.49,287.59,19200.0,286.82,287.62,286.49,287.59,19200.0
2019-02-04 14:10:00,287.32,287.37,286.78,286.91,5930.0,287.32,287.37,286.78,286.91,5930.0
2019-02-04 14:20:00,287.0,287.32,286.8,286.87,8100.0,287.0,287.32,286.8,286.87,8100.0
2019-02-04 14:30:00,287.02,287.31,286.75,286.95,7600.0,287.02,287.31,286.75,286.95,7600.0
2019-02-04 14:40:00,286.91,287.04,286.59,287.0,9406.0,286.91,287.04,286.59,287.0,9406.0
2019-02-04 14:50:00,287.03,288.04,286.98,288.04,12532.0,287.03,288.04,286.98,288.04,12532.0
2019-02-04 15:00:00,287.92,288.46,287.85,288.41,6400.0,287.92,288.46,287.85,288.41,6400.0
2019-02-04 15:10:00,288.33,288.47,288.03,288.38,7500.0,288.33,288.47,288.03,288.38,7500.0
2019-02-04 15:20:00,288.35,288.5,288.19,288.28,10350.0,288.35,288.5,288.19,288.28,10350.0
2019-02-04 15:30:00,288.2,288.2,287.29,287.49,12440.0,288.2,288.2,287.29,287.49,12440.0
2019-02-04 15:40:00,287.54,288.08,287.54,287.88,12944.0,287.54,288.08,287.54,287.88,12944.0
2019-02-04 15:50:00,287.88,289.05,287.79,289.05,49276.0,287.88,289.05,287.79,289.05,49276.0
2019-02-05 09:30:00,290.5,292.78,289.03,290.08,24863.0,290.5,292.78,289.03,290.08,24863.0
2019-02-05 09:40:00,290.02,290.22,288.68,290.2,47195.0,290.02,290.22,288.68,290.2,47195.0
2019-02-05 09:50:00,289.94,293.84,289.84,293.58,45355.0,289.94,293.84,289.84,293.58,45355.0
2019-02-05 10:00:00,293.85,295.57,292.9,294.8,36862.0,293.85,295.57,292.9,294.8,36862.0
2019-02-05 10:10:00,295.04,295.73,293.59,294.13,24899.0,295.04,295.73,293.59,294.13,24899.0
2019-02-05 10:20:00,294.31,296.15,294.31,295.73,50094.0,294.31,296.15,294.31,295.73,50094.0
2019-02-05 10:30:00,295.94,296.56,294.32,296.0,98855.0,295.94,296.56,294.32,296.0,98855.0
2019-02-05 10:40:00,295.99,296.24,295.23,295.69,14526.0,295.99,296.24,295.23,295.69,14526.0
2019-02-05 10:50:00,295.82,295.99,294.47,294.47,19023.0,295.82,295.99,294.47,294.47,19023.0
2019-02-05 11:00:00,294.48,294.49,293.42,293.49,20893.0,294.48,294.49,293.42,293.49,20893.0
2019-02-05 11:10:00,293.53,294.09,292.72,292.93,14597.0,293.53,294.09,292.72,292.93,14597.0
2019-02-05 11:20:00,293.11,293.14,291.67,291.68,30653.0,293.11,293.14,291.67,291.68,30653.0
2019-02-05 11:30:00,291.68,291.86,290.7,291.59,20585.0,291.68,291.86,290.7,291.59,20585.0
2019-02-05 11:40:00,291.44,291.98,291.2,291.4,7213.0,291.44,291.98,291.2,291.4,7213.0
2019-02-05 11:50:00,291.38,291.69,290.89,291.46,6100.0,291.38,291.69,290.89,291.46,6100.0
2019-02-05 12:00:00,291.62,291.62,290.51,290.51,4625.0,291.62,291.62,290.51,290.51,4625.0
2019-02-05 12:10:00,290.5,290.53,289.62,289.79,16000.0,290.5,290.53,289.62,289.79,16000.0
2019-02-05 12:20:00,289.64,289.75,289.1,289.41,11754.0,289.64,289.75,289.1,289.41,11754.0
2019-02-05 12:30:00,289.3,291.01,289.1,291.01,11800.0,289.3,291.01,289.1,291.01,11800.0
2019-02-05 12:40:00,291.33,291.71,290.68,290.73,6795.0,291.33,291.71,290.68,290.73,6795.0
2019-02-05 12:50:00,290.62,290.85,290.22,290.58,14800.0,290.62,290.85,290.22,290.58,14800.0
2019-02-05 13:00:00,290.66,291.01,290.54,290.57,4471.0,290.66,291.01,290.54,290.57,4471.0
2019-02-05 13:10:00,290.88,291.7,290.87,291.62,6694.0,290.88,291.7,290.87,291.62,6694.0
2019-02-05 13:20:00,291.79,291.9,291.62,291.81,4899.0,291.79,291.9,291.62,291.81,4899.0
2019-02-05 13:30:00,291.94,292.32,291.77,292.06,7256.0,291.94,292.32,291.77,292.06,7256.0
2019-02-05 13:40:00,291.93,292.39,291.74,292.27,3400.0,291.93,292.39,291.74,292.27,3400.0
2019-02-05 13:50:00,292.27,292.27,291.3,291.97,12539.0,292.27,292.27,291.3,291.97,12539.0
2019-02-05 14:00:00,291.94,292.65,291.9,292.16,8185.0,291.94,292.65,291.9,292.16,8185.0
2019-02-05 14:10:00,292.01,292.83,292.01,292.57,3620.0,292.01,292.83,292.01,292.57,3620.0
2019-02-05 14:20:00,292.71,293.07,292.46,292.57,7700.0,292.71,293.07,292.46,292.57,7700.0
2019-02-05 14:30:00,292.39,292.59,292.11,292.37,3402.0,292.39,292.59,292.11,292.37,3402.0
2019-02-05 14:40:00,292.13,292.96,292.13,292.85,6040.0,292.13,292.96,292.13,292.85,6040.0
2019-02-05 14:50:00,292.85,293.18,292.85,293.17,6942.0,292.85,293.18,292.85,293.17,6942.0
2019-02-05 15:00:00,293.23,293.98,293.23,293.96,7537.0,293.23,293.98,293.23,293.96,7537.0
2019-02-05 15:10:00,293.78,294.48,293.66,294.47,18104.0,293.78,294.48,293.66,294.47,18104.0
2019-02-05 15:20:00,294.4,294.6,294.1,294.3,10585.0,294.4,294.6,294.1,294.3,10585.0
2019-02-05 15:30:00,294.28,294.37,293.58,293.58,12777.0,294.28,294.37,293.58,293.58,12777.0
2019-02-05 15:40:00,293.56,294.39,293.56,293.88,19395.0,293.56,294.39,293.56,293.88,19395.0
2019-02-05 15:50:00,293.77,294.4,293.71,293.87,62472.0,293.77,294.4,293.71,293.87,62472.0
2019-02-06 09:30:00,293.57,295.95,291.99,292.14,25584.0,293.57,295.95,291.99,292.14,25584.0
2019-02-06 09:40:00,292.22,292.39,290.15,291.45,10968.0,292.22,292.39,290.15,291.45,10968.0
2019-02-06 09:50:00,291.68,291.71,290.16,290.42,8812.0,291.68,291.71,290.16,290.42,8812.0
2019-02-06 10:00:00,290.13,290.13,288.48,288.91,11932.0,290.13,290.13,288.48,288.91,11932.0
2019-02-06 10:10:00,288.8,288.85,288.05,288.29,8199.0,288.8,288.85,288.05,288.29,8199.0
2019-02-06 10:20:00,288.82,289.63,288.31,289.63,6050.0,288.82,289.63,288.31,289.63,6050.0
2019-02-06 10:30:00,289.91,290.23,289.5,289.99,9801.0,289.91,290.23,289.5,289.99,9801.0
2019-02-06 10:40:00,289.82,289.82,288.67,288.67,2500.0,289.82,289.82,288.67,288.67,2500.0
2019-02-06 10:50:00,288.66,289.36,288.61,288.65,11810.0,288.66,289.36,288.61,288.65,11810.0
2019-02-06 11:00:00,288.49,289.94,288.48,289.8,5550.0,288.49,289.94,288.48,289.8,5550.0
2019-02-06 11:10:00,289.52,289.92,289.14,289.92,3145.0,289.52,289.92,289.14,289.92,3145.0
2019-02-06 11:20:00,289.92,290.02,288.64,289.07,2803.0,289.92,290.02,288.64,289.07,2803.0
2019-02-06 11:30:00,289.32,289.51,289.11,289.11,1320.0,289.32,289.51,289.11,289.11,1320.0
2019-02-06 11:40:00,289.61,290.46,289.6,289.94,9406.0,289.61,290.46,289.6,289.94,9406.0
2019-02-06 11:50:00,289.76,290.16,289.48,289.97,7980.0,289.76,290.16,289.48,289.97,7980.0
2019-02-06 12:00:00,289.97,290.69,289.32,290.69,15100.0,289.97,290.69,289.32,290.69,15100.0
2019-02-06 12:10:00,290.53,290.69,290.06,290.07,2200.0,290.53,290.69,290.06,290.07,2200.0
2019-02-06 12:20:00,290.29,291.73,290.16,290.95,12020.0,290.29,291.73,290.16,290.95,12020.0
2019-02-06 12:30:00,290.63,290.64,290.15,290.64,2900.0,290.63,290.64,290.15,290.64,2900.0
2019-02-06 12:40:00,290.61,291.44,290.61,291.38,4304.0,290.61,291.44,290.61,291.38,4304.0
2019-02-06 12:50:00,291.47,291.47,291.11,291.11,900.0,291.47,291.47,291.11,291.11,900.0
2019-02-06 13:00:00,291.4,291.5,291.01,291.17,4684.0,291.4,291.5,291.01,291.17,4684.0
2019-02-06 13:10:00,291.31,291.48,291.13,291.13,4684.0,291.31,291.48,291.13,291.13,4684.0
2019-02-06 13:20:00,291.01,291.59,291.01,291.37,6034.0,291.01,291.59,291.01,291.37,6034.0
2019-02-06 13:30:00,291.54,292.26,291.48,292.17,5050.0,291.54,292.26,291.48,292.17,5050.0
2019-02-06 13:40:00,292.08,292.08,291.46,291.66,7650.0,292.08,292.08,291.46,291.66,7650.0
2019-02-06 13:50:00,291.65,292.02,291.64,292.02,3820.0,291.65,292.02,291.64,292.02,3820.0
2019-02-06 14:00:00,291.92,291.92,291.31,291.5,3803.0,291.92,291.92,291.31,291.5,3803.0
2019-02-06 14:10:00,291.6,291.87,291.44,291.74,5231.0,291.6,291.87,291.44,291.74,5231.0
2019-02-06 14:20:00,291.78,292.41,291.78,292.1,4250.0,291.78,292.41,291.78,292.1,4250.0
2019-02-06 14:30:00,292.3,292.32,291.88,292.05,6898.0,292.3,292.32,291.88,292.05,6898.0
2019-02-06 14:40:00,292.16,292.56,292.06,292.41,5308.0,292.16,292.56,292.06,292.41,5308.0
2019-02-06 14:50:00,292.35,292.6,292.29,292.53,5263.0,292.35,292.6,292.29,292.53,5263.0
2019-02-06 15:00:00,292.54,292.54,292.05,292.09,5483.0,292.54,292.54,292.05,292.09,5483.0
2019-02-06 15:10:00,292.19,292.25,292.0,292.05,2833.0,292.19,292.25,292.0,292.05,2833.0
2019-02-06 15:20:00,292.12,292.23,291.9,292.23,10098.0,292.12,292.23,291.9,292.23,10098.0
2019-02-06 15:30:00,292.23,292.92,292.19,292.88,20119.0,292.23,292.92,292.19,292.88,20119.0
2019-02-06 15:40:00,292.82,293.12,292.68,292.78,11438.0,292.82,293.12,292.68,292.78,11438.0
2019-02-06 15:50:00,292.98,293.52,292.83,293.45,48764.0,292.98,293.52,292.83,293.45,48764.0
2019-02-07 09:30:00,291.18,293.37,288.09,288.4,9565.0,291.18,293.37,288.09,288.4,9565.0
2019-02-07 09:40:00,288.16,292.35,288.16,290.57,7391.0,288.16,292.35,288.16,290.57,7391.0
2019-02-07 09:50:00,290.74,292.25,290.74,292.24,3147.0,290.74,292.25,290.74,292.24,3147.0
2019-02-07 10:00:00,292.58,292.93,291.66,292.57,7197.0,292.58,292.93,291.66,292.57,7197.0
2019-02-07 10:10:00,292.92,294.57,292.45,292.45,14440.0,292.92,294.57,292.45,292.45,14440.0
2019-02-07 10:20:00,292.25,293.79,292.11,293.67,16828.0,292.25,293.79,292.11,293.67,16828.0
2019-02-07 10:30:00,293.69,294.28,293.0,294.05,19426.0,293.69,294.28,293.0,294.05,19426.0
2019-02-07 10:40:00,293.74,293.74,291.68,291.79,7918.0,293.74,293.74,291.68,291.79,7918.0
2019-02-07 10:50:00,291.82,292.4,291.46,291.67,9580.0,291.82,292.4,291.46,291.67,9580.0
2019-02-07 11:00:00,291.88,291.88,290.78,291.02,5718.0,291.88,291.88,290.78,291.02,5718.0
2019-02-07 11:10:00,291.07,291.31,290.83,291.07,2350.0,291.07,291.31,290.83,291.07,2350.0
2019-02-07 11:20:00,291.1,291.44,290.74,291.02,4250.0,291.1,291.44,290.74,291.02,4250.0
2019-02-07 11:30:00,290.72,290.77,289.55,290.16,14670.0,290.72,290.77,289.55,290.16,14670.0
2019-02-07 11:40:00,290.3,291.02,290.3,290.36,5147.0,290.3,291.02,290.3,290.36,5147.0
2019-02-07 11:50:00,290.51,290.83,290.09,290.67,5112.0,290.51,290.83,290.09,290.67,5112.0
2019-02-07 12:00:00,290.51,290.61,289.58,289.63,5978.0,290.51,290.61,289.58,289.63,5978.0
2019-02-07 12:10:00,289.38,289.84,289.25,289.7,4736.0,289.38,289.84,289.25,289.7,4736.0
2019-02-07 12:20:00,289.8,289.97,288.98,289.11,6000.0,289.8,289.97,288.98,289.11,6000.0
2019-02-07 12:30:00,289.37,289.98,289.37,289.69,6450.0,289.37,289.98,289.37,289.69,6450.0
2019-02-07 12:40:00,289.98,290.14,289.47,289.6,2700.0,289.98,290.14,289.47,289.6,2700.0
2019-02-07 12:50:00,289.47,289.47,288.98,289.26,2374.0,289.47,289.47,288.98,289.26,2374.0
2019-02-07 13:00:00,289.41,290.48,289.41,290.23,5104.0,289.41,290.48,289.41,290.23,5104.0
2019-02-07 13:10:00,289.96,290.24,289.8,290.0,2299.0,289.96,290.24,289.8,290.0,2299.0
2019-02-07 13:20:00,290.41,290.64,290.4,290.44,1500.0,290.41,290.64,290.4,290.44,1500.0
2019-02-07 13:30:00,290.61,291.3,290.61,291.3,1900.0,290.61,291.3,290.61,291.3,1900.0
2019-02-07 13:40:00,291.31,291.78,291.22,291.22,5002.0,291.31,291.78,291.22,291.22,5002.0
2019-02-07 13:50:00,291.49,291.82,291.17,291.32,3800.0,291.49,291.82,291.17,291.32,3800.0
2019-02-07 14:00:00,291.42,291.5,291.24,291.29,700.0,291.42,291.5,291.24,291.29,700.0
2019-02-07 14:10:00,291.24,291.51,290.6,290.6,8100.0,291.24,291.51,290.6,290.6,8100.0
2019-02-07 14:20:00,290.7,291.46,290.64,291.44,3404.0,290.7,291.46,290.64,291.44,3404.0
2019-02-07 14:30:00,291.7,291.9,291.39,291.78,1800.0,291.7,291.9,291.39,291.78,1800.0
2019-02-07 14:40:00,291.69,291.69,291.22,291.4,5300.0,291.69,291.69,291.22,291.4,5300.0
2019-02-07 14:50:00,291.58,291.63,291.24,291.56,3600.0,291.58,291.63,291.24,291.56,3600.0
2019-02-07 15:00:00,291.33,291.99,291.03,291.26,2899.0,291.33,291.99,291.03,291.26,2899.0
2019-02-07 15:10:00,291.31,291.86,291.12,291.66,3374.0,291.31,291.86,291.12,291.66,3374.0
2019-02-07 15:20:00,291.75,291.87,291.52,291.87,3999.0,291.75,291.87,291.52,291.87,3999.0
2019-02-07 15:30:00,291.91,292.81,291.75,292.81,13441.0,291.91,292.81,291.75,292.81,13441.0
2019-02-07 15:40:00,292.69,293.37,292.59,293.2,13363.0,292.69,293.37,292.59,293.2,13363.0
2019-02-07 15:50:00,293.22,293.76,293.13,293.74,43261.0,293.22,293.76,293.13,293.74,43261.0
2019-02-08 09:30:00,291.58,293.87,291.16,292.11,55609.0,291.58,293.87,291.16,292.11,55609.0
2019-02-08 09:40:00,292.03,292.27,290.25,290.97,19121.0,292.03,292.27,290.25,290.97,19121.0
2019-02-08 09:50:00,290.97,292.15,290.54,292.0,23907.0,290.97,292.15,290.54,292.0,23907.0
2019-02-08 10:00:00,291.63,291.63,289.76,289.76,29190.0,291.63,291.63,289.76,289.76,29190.0
2019-02-08 10:10:00,289.74,290.89,289.64,290.89,28991.0,289.74,290.89,289.64,290.89,28991.0
2019-02-08 10:20:00,290.76,291.63,290.21,291.63,6022.0,290.76,291.63,290.21,291.63,6022.0
2019-02-08 10:30:00,291.23,291.63,290.59,290.75,12318.0,291.23,291.63,290.59,290.75,12318.0
2019-02-08 10:40:00,290.75,290.95,289.94,289.95,2790.0,290.75,290.95,289.94,289.95,2790.0
2019-02-08 10:50:00,290.28,290.88,290.12,290.65,3900.0,290.28,290.88,290.12,290.65,3900.0
2019-02-08 11:00:00,290.55,290.78,290.36,290.66,5135.0,290.55,290.78,290.36,290.66,5135.0
2019-02-08 11:10:00,290.63,291.14,290.4,290.84,13295.0,290.63,291.14,290.4,290.84,13295.0
2019-02-08 11:20:00,290.83,291.27,290.83,291.13,5448.0,290.83,291.27,290.83,291.13,5448.0
2019-02-08 11:30:00,291.4,291.4,290.3,290.41,5800.0,291.4,291.4,290.3,290.41,5800.0
2019-02-08 11:40:00,290.39,290.4,289.28,289.45,6331.0,290.39,290.4,289.28,289.45,6331.0
2019-02-08 11:50:00,289.31,290.0,289.25,289.57,8434.0,289.31,290.0,289.25,289.57,8434.0
2019-02-08 12:00:00,289.46,290.65,289.25,290.38,10245.0,289.46,290.65,289.25,290.38,10245.0
2019-02-08 12:10:00,290.24,290.91,290.09,290.66,19221.0,290.24,290.91,290.09,290.66,19221.0
2019-02-08 12:20:00,290.31,290.53,290.3,290.52,2200.0,290.31,290.53,290.3,290.52,2200.0
2019-02-08 12:30:00,290.56,290.91,290.37,290.79,9878.0,290.56,290.91,290.37,290.79,9878.0
2019-02-08 12:40:00,290.86,291.19,290.86,291.13,2469.0,290.86,291.19,290.86,291.13,2469.0
2019-02-08 12:50:00,291.14,291.59,291.0,291.4,3500.0,291.14,291.59,291.0,291.4,3500.0
2019-02-08 13:00:00,291.48,291.69,291.36,291.66,5677.0,291.48,291.69,291.36,291.66,5677.0
2019-02-08 13:10:00,291.74,292.12,291.74,291.89,3618.0,291.74,292.12,291.74,291.89,3618.0
2019-02-08 13:20:00,291.72,292.15,291.72,292.08,3650.0,291.72,292.15,291.72,292.08,3650.0
2019-02-08 13:30:00,292.1,292.82,292.06,292.82,5400.0,292.1,292.82,292.06,292.82,5400.0
2019-02-08 13:40:00,292.69,293.28,292.64,293.28,6687.0,292.69,293.28,292.64,293.28,6687.0
2019-02-08 13:50:00,293.35,294.66,293.35,294.66,9515.0,293.35,294.66,293.35,294.66,9515.0
2019-02-08 14:00:00,294.57,294.93,292.98,293.7,10712.0,294.57,294.93,292.98,293.7,10712.0
2019-02-08 14:10:00,293.75,294.45,293.49,294.45,8300.0,293.75,294.45,293.49,294.45,8300.0
2019-02-08 14:20:00,294.45,294.88,293.9,294.24,7844.0,294.45,294.88,293.9,294.24,7844.0
2019-02-08 14:30:00,294.37,295.0,294.23,294.85,17013.0,294.37,295.0,294.23,294.85,17013.0
2019-02-08 14:40:00,294.9,295.5,294.63,294.69,17374.0,294.9,295.5,294.63,294.69,17374.0
2019-02-08 14:50:00,294.63,295.08,294.4,294.99,9820.0,294.63,295.08,294.4,294.99,9820.0
2019-02-08 15:00:00,294.94,295.18,294.71,294.83,10371.0,294.94,295.18,294.71,294.83,10371.0
2019-02-08 15:10:00,294.84,295.62,294.83,295.53,13100.0,294.84,295.62,294.83,295.53,13100.0
2019-02-08 15:20:00,295.61,295.87,295.32,295.77,17500.0,295.61,295.87,295.32,295.77,17500.0
2019-02-08 15:30:00,295.9,296.48,295.77,296.21,23523.0,295.9,296.48,295.77,296.21,23523.0
2019-02-08 15:40:00,296.17,296.44,295.63,295.66,22485.0,296.17,296.44,295.63,295.66,22485.0
2019-02-08 15:50:00,295.68,296.16,295.36,296.13,77903.0,295.68,296.16,295.36,296.13,77903.0
2019-02-11 09:30:00,296.25,298.94,296.25,297.82,24120.0,296.25,298.94,296.25,297.82,24120.0
2019-02-11 09:40:00,297.81,299.49,297.52,299.11,12841.0,297.81,299.49,297.52,299.11,12841.0
2019-02-11 09:50:00,299.08,299.49,298.19,299.13,8797.0,299.08,299.49,298.19,299.13,8797.0
2019-02-11 10:00:00,299.46,299.82,298.36,298.71,14470.0,299.46,299.82,298.36,298.71,14470.0
2019-02-11 10:10:00,298.55,301.73,298.5,300.64,26853.0,298.55,301.73,298.5,300.64,26853.0
2019-02-11 10:20:00,300.85,301.5,299.73,301.43,13112.0,300.85,301.5,299.73,301.43,13112.0
2019-02-11 10:30:00,301.56,302.33,299.69,299.76,76448.0,301.56,302.33,299.69,299.76,76448.0
2019-02-11 10:40:00,299.89,301.08,299.8,300.38,17650.0,299.89,301.08,299.8,300.38,17650.0
2019-02-11 10:50:00,300.31,300.69,299.42,300.31,13965.0,300.31,300.69,299.42,300.31,13965.0
2019-02-11 11:00:00,300.31,300.57,299.04,299.04,15855.0,300.31,300.57,299.04,299.04,15855.0
2019-02-11 11:10:00,298.75,299.07,298.09,298.51,5250.0,298.75,299.07,298.09,298.51,5250.0
2019-02-11 11:20:00,298.55,299.0,297.57,297.76,6134.0,298.55,299.0,297.57,297.76,6134.0
2019-02-11 11:30:00,297.63,298.37,297.63,298.14,8885.0,297.63,298.37,297.63,298.14,8885.0
2019-02-11 11:40:00,298.15,298.31,296.9,297.4,9614.0,298.15,298.31,296.9,297.4,9614.0
2019-02-11 11:50:00,297.63,298.01,297.38,297.94,5707.0,297.63,298.01,297.38,297.94,5707.0
2019-02-11 12:00:00,297.94,299.0,297.88,298.72,12561.0,297.94,299.0,297.88,298.72,12561.0
2019-02-11 12:10:00,298.69,299.03,298.67,298.87,4400.0,298.69,299.03,298.67,298.87,4400.0
2019-02-11 12:20:00,298.6,299.32,298.57,299.06,8794.0,298.6,299.32,298.57,299.06,8794.0
2019-02-11 12:30:00,299.25,299.66,298.89,299.54,5462.0,299.25,299.66,298.89,299.54,5462.0
2019-02-11 12:40:00,299.52,299.68,299.15,299.4,6425.0,299.52,299.68,299.15,299.4,6425.0
2019-02-11 12:50:00,299.26,299.42,298.87,299.42,4000.0,299.26,299.42,298.87,299.42,4000.0
2019-02-11 13:00:00,299.29,299.45,298.81,299.14,5729.0,299.29,299.45,298.81,299.14,5729.0
2019-02-11 13:10:00,298.88,299.03,298.55,298.67,4851.0,298.88,299.03,298.55,298.67,4851.0
2019-02-11 13:20:00,298.52,298.78,298.1,298.11,7700.0,298.52,298.78,298.1,298.11,7700.0
2019-02-11 13:30:00,298.02,298.34,297.52,297.52,3900.0,298.02,298.34,297.52,297.52,3900.0
2019-02-11 13:40:00,297.66,297.66,297.18,297.57,3900.0,297.66,297.66,297.18,297.57,3900.0
2019-02-11 13:50:00,297.61,297.74,297.45,297.74,3207.0,297.61,297.74,297.45,297.74,3207.0
2019-02-11 14:00:00,297.67,298.17,297.46,298.13,6861.0,297.67,298.17,297.46,298.13,6861.0
2019-02-11 14:10:00,298.13,298.42,298.02,298.31,3400.0,298.13,298.42,298.02,298.31,3400.0
2019-02-11 14:20:00,298.1,299.09,297.89,298.72,13800.0,298.1,299.09,297.89,298.72,13800.0
2019-02-11 14:30:00,298.73,298.74,297.9,297.9,8100.0,298.73,298.74,297.9,297.9,8100.0
2019-02-11 14:40:00,298.13,298.44,297.66,297.67,3300.0,298.13,298.44,297.66,297.67,3300.0
2019-02-11 14:50:00,297.53,297.7,296.65,296.94,17293.0,297.53,297.7,296.65,296.94,17293.0
2019-02-11 15:00:00,296.97,297.28,296.74,296.76,9951.0,296.97,297.28,296.74,296.76,9951.0
2019-02-11 15:10:00,296.82,298.1,296.79,297.42,8000.0,296.82,298.1,296.79,297.42,8000.0
2019-02-11 15:20:00,297.43,298.15,297.43,298.06,21700.0,297.43,298.15,297.43,298.06,21700.0
2019-02-11 15:30:00,298.13,298.13,297.56,297.74,9733.0,298.13,298.13,297.56,297.74,9733.0
2019-02-11 15:40:00,297.62,298.17,297.45,298.1,19123.0,297.62,298.17,297.45,298.1,19123.0
2019-02-11 15:50:00,298.13,298.56,298.02,298.2,35288.0,298.13,298.56,298.02,298.2,35288.0
2019-02-12 09:30:00,301.23,305.0,301.23,302.1,25562.0,301.23,305.0,301.23,302.1,25562.0
2019-02-12 09:40:00,301.79,303.14,301.4,302.25,12001.0,301.79,303.14,301.4,302.25,12001.0
2019-02-12 09:50:00,302.13,303.48,301.11,303.06,17503.0,302.13,303.48,301.11,303.06,17503.0
2019-02-12 10:00:00,303.13,303.98,302.42,302.79,7606.0,303.13,303.98,302.42,302.79,7606.0
2019-02-12 10:10:00,302.42,302.6,300.73,301.38,16632.0,302.42,302.6,300.73,301.38,16632.0
2019-02-12 10:20:00,301.36,302.12,301.31,302.12,16689.0,301.36,302.12,301.31,302.12,16689.0
2019-02-12 10:30:00,301.99,302.54,301.57,302.19,9414.0,301.99,302.54,301.57,302.19,9414.0
2019-02-12 10:40:00,302.01,302.59,301.73,302.29,4263.0,302.01,302.59,301.73,302.29,4263.0
2019-02-12 10:50:00,302.54,303.28,302.34,303.28,10510.0,302.54,303.28,302.34,303.28,10510.0
2019-02-12 11:00:00,303.33,304.15,303.17,304.15,8668.0,303.33,304.15,303.17,304.15,8668.0
2019-02-12 11:10:00,304.0,304.36,303.84,304.12,7698.0,304.0,304.36,303.84,304.12,7698.0
2019-02-12 11:20:00,304.07,304.16,303.39,303.39,6141.0,304.07,304.16,303.39,303.39,6141.0
2019-02-12 11:30:00,303.39,303.39,302.62,302.62,3945.0,303.39,303.39,302.62,302.62,3945.0
2019-02-12 11:40:00,302.87,303.04,302.22,302.61,7364.0,302.87,303.04,302.22,302.61,7364.0
2019-02-12 11:50:00,302.56,303.37,302.56,303.31,7200.0,302.56,303.37,302.56,303.31,7200.0
2019-02-12 12:00:00,303.4,303.9,303.3,303.9,7800.0,303.4,303.9,303.3,303.9,7800.0
2019-02-12 12:10:00,303.82,303.98,302.66,302.91,9113.0,303.82,303.98,302.66,302.91,9113.0
2019-02-12 12:20:00,303.0,303.0,302.13,302.13,4300.0,303.0,303.0,302.13,302.13,4300.0
2019-02-12 12:30:00,302.36,302.91,302.36,302.8,3600.0,302.36,302.91,302.36,302.8,3600.0
2019-02-12 12:40:00,302.81,302.98,302.12,302.12,5552.0,302.81,302.98,302.12,302.12,5552.0
2019-02-12 12:50:00,302.26,302.56,302.08,302.48,6338.0,302.26,302.56,302.08,302.48,6338.0
2019-02-12 13:00:00,302.48,302.61,302.09,302.23,6804.0,302.48,302.61,302.09,302.23,6804.0
2019-02-12 13:10:00,302.35,302.67,302.19,302.48,3200.0,302.35,302.67,302.19,302.48,3200.0
2019-02-12 13:20:00,302.55,302.72,302.24,302.44,5729.0,302.55,302.72,302.24,302.44,5729.0
2019-02-12 13:30:00,302.46,302.66,302.13,302.51,6854.0,302.46,302.66,302.13,302.51,6854.0
2019-02-12 13:40:00,302.55,302.74,302.35,302.74,3019.0,302.55,302.74,302.35,302.74,3019.0
2019-02-12 13:50:00,302.74,303.12,302.69,303.02,11555.0,302.74,303.12,302.69,303.02,11555.0
2019-02-12 14:00:00,302.78,302.81,302.11,302.11,6231.0,302.78,302.81,302.11,302.11,6231.0
2019-02-12 14:10:00,302.03,302.79,301.93,302.52,8977.0,302.03,302.79,301.93,302.52,8977.0
2019-02-12 14:20:00,302.58,303.12,301.91,302.34,13723.0,302.58,303.12,301.91,302.34,13723.0
2019-02-12 14:30:00,302.54,303.35,302.4,303.01,13403.0,302.54,303.35,302.4,303.01,13403.0
2019-02-12 14:40:00,303.05,303.06,302.58,302.65,7151.0,303.05,303.06,302.58,302.65,7151.0
2019-02-12 14:50:00,302.59,302.6,302.02,302.12,5039.0,302.59,302.6,302.02,302.12,5039.0
2019-02-12 15:00:00,302.26,302.59,302.04,302.29,4300.0,302.26,302.59,302.04,302.29,4300.0
2019-02-12 15:10:00,302.33,302.84,302.3,302.77,5004.0,302.33,302.84,302.3,302.77,5004.0
2019-02-12 15:20:00,302.65,302.92,302.4,302.4,7602.0,302.65,302.92,302.4,302.4,7602.0
2019-02-12 15:30:00,302.36,302.42,302.03,302.42,5812.0,302.36,302.42,302.03,302.42,5812.0
2019-02-12 15:40:00,302.51,302.63,301.86,302.2,13864.0,302.51,302.63,301.86,302.2,13864.0
2019-02-12 15:50:00,302.1,302.78,302.1,302.46,21409.0,302.1,302.78,302.1,302.46,21409.0
2019-02-13 09:30:00,304.16,304.16,302.77,302.96,14660.0,304.16,304.16,302.77,302.96,14660.0
2019-02-13 09:40:00,302.9,303.17,302.14,302.4,11074.0,302.9,303.17,302.14,302.4,11074.0
2019-02-13 09:50:00,302.4,302.64,300.5,300.61,28017.0,302.4,302.64,300.5,300.61,28017.0
2019-02-13 10:00:00,300.99,301.56,299.72,301.05,52272.0,300.99,301.56,299.72,301.05,52272.0
2019-02-13 10:10:00,301.05,301.99,301.05,301.69,11268.0,301.05,301.99,301.05,301.69,11268.0
2019-02-13 10:20:00,301.7,302.73,301.7,302.47,13503.0,301.7,302.73,301.7,302.47,13503.0
2019-02-13 10:30:00,302.62,303.82,302.16,303.73,12600.0,302.62,303.82,302.16,303.73,12600.0
2019-02-13 10:40:00,303.65,304.08,303.04,303.38,10679.0,303.65,304.08,303.04,303.38,10679.0
2019-02-13 10:50:00,303.4,303.59,302.77,302.89,10824.0,303.4,303.59,302.77,302.89,10824.0
2019-02-13 11:00:00,303.16,303.96,303.15,303.48,17968.0,303.16,303.96,303.15,303.48,17968.0
2019-02-13 11:10:00,303.44,303.9,303.23,303.87,1800.0,303.44,303.9,303.23,303.87,1800.0
2019-02-13 11:20:00,303.89,304.09,303.43,303.49,6005.0,303.89,304.09,303.43,303.49,6005.0
2019-02-13 11:30:00,303.4,303.4,302.52,302.82,4107.0,303.4,303.4,302.52,302.82,4107.0
2019-02-13 11:40:00,302.71,302.71,302.14,302.36,17773.0,302.71,302.71,302.14,302.36,17773.0
2019-02-13 11:50:00,302.45,302.52,302.02,302.51,3791.0,302.45,302.52,302.02,302.51,3791.0
2019-02-13 12:00:00,302.26,302.26,301.72,301.72,5861.0,302.26,302.26,301.72,301.72,5861.0
2019-02-13 12:10:00,301.91,302.47,301.82,301.85,4235.0,301.91,302.47,301.82,301.85,4235.0
2019-02-13 12:20:00,302.05,302.67,301.87,302.67,4015.0,302.05,302.67,301.87,302.67,4015.0
2019-02-13 12:30:00,302.38,302.38,301.87,302.08,2609.0,302.38,302.38,301.87,302.08,2609.0
2019-02-13 12:40:00,302.0,303.22,301.9,301.93,25238.0,302.0,303.22,301.9,301.93,25238.0
2019-02-13 12:50:00,301.89,302.06,301.67,301.9,7182.0,301.89,302.06,301.67,301.9,7182.0
2019-02-13 13:00:00,302.11,302.27,301.71,301.95,9725.0,302.11,302.27,301.71,301.95,9725.0
2019-02-13 13:10:00,302.04,302.04,301.45,301.94,7211.0,302.04,302.04,301.45,301.94,7211.0
2019-02-13 13:20:00,301.9,302.84,301.9,302.75,10631.0,301.9,302.84,301.9,302.75,10631.0
2019-02-13 13:30:00,302.68,302.69,302.15,302.58,3979.0,302.68,302.69,302.15,302.58,3979.0
2019-02-13 13:40:00,302.71,303.02,302.51,302.99,8165.0,302.71,303.02,302.51,302.99,8165.0
2019-02-13 13:50:00,302.9,303.07,302.55,302.8,7550.0,302.9,303.07,302.55,302.8,7550.0
2019-02-13 14:00:00,302.89,303.22,302.67,302.89,14191.0,302.89,303.22,302.67,302.89,14191.0
2019-02-13 14:10:00,303.0,303.26,302.66,303.0,13394.0,303.0,303.26,302.66,303.0,13394.0
2019-02-13 14:20:00,303.04,303.47,302.89,303.47,1070.0,303.04,303.47,302.89,303.47,1070.0
2019-02-13 14:30:00,303.6,303.7,303.33,303.55,3315.0,303.6,303.7,303.33,303.55,3315.0
2019-02-13 14:40:00,303.69,304.4,303.6,304.25,7770.0,303.69,304.4,303.6,304.25,7770.0
2019-02-13 14:50:00,304.25,304.44,303.75,303.95,7683.0,304.25,304.44,303.75,303.95,7683.0
2019-02-13 15:00:00,303.87,304.03,303.46,303.7,9734.0,303.87,304.03,303.46,303.7,9734.0
2019-02-13 15:10:00,303.67,304.2,303.61,303.85,13380.0,303.67,304.2,303.61,303.85,13380.0
2019-02-13 15:20:00,303.86,304.17,303.73,304.17,11673.0,303.86,304.17,303.73,304.17,11673.0
2019-02-13 15:30:00,304.2,304.82,304.15,304.74,6592.0,304.2,304.82,304.15,304.74,6592.0
2019-02-13 15:40:00,304.76,304.83,303.47,303.79,16524.0,304.76,304.83,303.47,303.79,16524.0
2019-02-13 15:50:00,303.79,304.21,303.4,303.97,23772.0,303.79,304.21,303.4,303.97,23772.0
2019-02-14 09:30:00,302.68,304.28,301.82,302.87,10267.0,302.68,304.28,301.82,302.87,10267.0
2019-02-14 09:40:00,302.55,302.61,301.15,301.78,3511.0,302.55,302.61,301.15,301.78,3511.0
2019-02-14 09:50:00,301.73,303.0,301.39,302.56,5294.0,301.73,303.0,301.39,302.56,5294.0
2019-02-14 10:00:00,301.8,304.51,301.8,303.9,28066.0,301.8,304.51,301.8,303.9,28066.0
2019-02-14 10:10:00,304.12,304.13,301.34,301.53,27240.0,304.12,304.13,301.34,301.53,27240.0
2019-02-14 10:20:00,301.5,305.49,300.92,305.08,41353.0,301.5,305.49,300.92,305.08,41353.0
2019-02-14 10:30:00,305.37,307.02,304.7,305.0,34388.0,305.37,307.02,304.7,305.0,34388.0
2019-02-14 10:40:00,305.0,306.42,305.0,306.03,10788.0,305.0,306.42,305.0,306.03,10788.0
2019-02-14 10:50:00,306.1,306.15,304.79,305.65,10073.0,306.1,306.15,304.79,305.65,10073.0
2019-02-14 11:00:00,305.74,305.74,304.59,304.59,3359.0,305.74,305.74,304.59,304.59,3359.0
2019-02-14 11:10:00,304.72,305.33,304.53,305.04,5693.0,304.72,305.33,304.53,305.04,5693.0
2019-02-14 11:20:00,304.78,305.86,304.78,305.66,4344.0,304.78,305.86,304.78,305.66,4344.0
2019-02-14 11:30:00,305.67,305.67,305.32,305.49,4587.0,305.67,305.67,305.32,305.49,4587.0
2019-02-14 11:40:00,305.33,305.67,305.11,305.46,8792.0,305.33,305.67,305.11,305.46,8792.0
2019-02-14 11:50:00,305.25,305.78,305.22,305.78,2500.0,305.25,305.78,305.22,305.78,2500.0
2019-02-14 12:00:00,305.79,305.96,305.59,305.96,5100.0,305.79,305.96,305.59,305.96,5100.0
2019-02-14 12:10:00,305.78,306.19,305.71,306.19,4823.0,305.78,306.19,305.71,306.19,4823.0
2019-02-14 12:20:00,306.15,306.57,306.07,306.25,4800.0,306.15,306.57,306.07,306.25,4800.0
2019-02-14 12:30:00,306.05,306.05,305.64,305.85,2428.0,306.05,306.05,305.64,305.85,2428.0
2019-02-14 12:40:00,305.73,306.05,305.72,306.02,1654.0,305.73,306.05,305.72,306.02,1654.0
2019-02-14 12:50:00,305.85,306.2,305.84,306.2,2000.0,305.85,306.2,305.84,306.2,2000.0
2019-02-14 13:00:00,306.02,306.1,305.9,306.07,2500.0,306.02,306.1,305.9,306.07,2500.0
2019-02-14 13:10:00,306.01,306.74,306.0,306.44,3351.0,306.01,306.74,306.0,306.44,3351.0
2019-02-14 13:20:00,306.5,306.71,306.32,306.66,3717.0,306.5,306.71,306.32,306.66,3717.0
2019-02-14 13:30:00,306.68,307.1,306.59,306.99,2700.0,306.68,307.1,306.59,306.99,2700.0
2019-02-14 13:40:00,306.95,307.1,306.59,306.63,6819.0,306.95,307.1,306.59,306.63,6819.0
2019-02-14 13:50:00,306.72,307.07,306.31,307.07,4814.0,306.72,307.07,306.31,307.07,4814.0
2019-02-14 14:00:00,306.84,306.85,306.52,306.84,2393.0,306.84,306.85,306.52,306.84,2393.0
2019-02-14 14:10:00,306.88,306.9,306.58,306.73,3083.0,306.88,306.9,306.58,306.73,3083.0
2019-02-14 14:20:00,306.73,307.59,306.73,307.05,14738.0,306.73,307.59,306.73,307.05,14738.0
2019-02-14 14:30:00,306.91,307.01,306.44,306.67,12400.0,306.91,307.01,306.44,306.67,12400.0
2019-02-14 14:40:00,306.66,306.75,306.5,306.53,7032.0,306.66,306.75,306.5,306.53,7032.0
2019-02-14 14:50:00,306.33,306.7,305.95,306.3,3100.0,306.33,306.7,305.95,306.3,3100.0
2019-02-14 15:00:00,306.27,306.98,305.91,306.3,9811.0,306.27,306.98,305.91,306.3,9811.0
2019-02-14 15:10:00,306.06,306.21,305.71,305.93,5805.0,306.06,306.21,305.71,305.93,5805.0
2019-02-14 15:20:00,305.9,306.09,305.54,305.62,5600.0,305.9,306.09,305.54,305.62,5600.0
2019-02-14 15:30:00,305.63,306.4,305.6,306.06,32192.0,305.63,306.4,305.6,306.06,32192.0
2019-02-14 15:40:00,306.16,306.4,305.92,306.4,34104.0,306.16,306.4,305.92,306.4,34104.0
2019-02-14 15:50:00,306.33,306.33,304.94,305.0,41378.0,306.33,306.33,304.94,305.0,41378.0
2019-02-15 09:30:00,307.42,308.15,305.44,307.92,29913.0,307.42,308.15,305.44,307.92,29913.0
2019-02-15 09:40:00,307.69,308.53,307.66,308.27,8146.0,307.69,308.53,307.66,308.27,8146.0
2019-02-15 09:50:00,308.27,308.27,306.46,307.03,13119.0,308.27,308.27,306.46,307.03,13119.0
2019-02-15 10:00:00,306.81,307.2,306.46,307.06,5650.0,306.81,307.2,306.46,307.06,5650.0
2019-02-15 10:10:00,307.09,307.58,306.63,307.58,16214.0,307.09,307.58,306.63,307.58,16214.0
2019-02-15 10:20:00,307.28,307.81,307.28,307.74,6035.0,307.28,307.81,307.28,307.74,6035.0
2019-02-15 10:30:00,307.85,307.97,307.51,307.61,4525.0,307.85,307.97,307.51,307.61,4525.0
2019-02-15 10:40:00,307.75,307.9,307.37,307.56,9438.0,307.75,307.9,307.37,307.56,9438.0
2019-02-15 10:50:00,307.54,308.02,307.4,307.91,18696.0,307.54,308.02,307.4,307.91,18696.0
2019-02-15 11:00:00,307.88,308.13,307.41,307.5,8170.0,307.88,308.13,307.41,307.5,8170.0
2019-02-15 11:10:00,307.3,307.73,307.03,307.6,18056.0,307.3,307.73,307.03,307.6,18056.0
2019-02-15 11:20:00,307.69,307.69,307.07,307.47,19779.0,307.69,307.69,307.07,307.47,19779.0
2019-02-15 11:30:00,307.52,307.98,307.22,307.5,10535.0,307.52,307.98,307.22,307.5,10535.0
2019-02-15 11:40:00,307.68,307.79,307.25,307.25,3992.0,307.68,307.79,307.25,307.25,3992.0
2019-02-15 11:50:00,307.45,307.83,307.38,307.38,16167.0,307.45,307.83,307.38,307.38,16167.0
2019-02-15 12:00:00,307.28,307.56,306.83,307.29,5150.0,307.28,307.56,306.83,307.29,5150.0
2019-02-15 12:10:00,307.64,307.81,307.43,307.52,7200.0,307.64,307.81,307.43,307.52,7200.0
2019-02-15 12:20:00,307.41,307.69,307.14,307.55,3200.0,307.41,307.69,307.14,307.55,3200.0
2019-02-15 12:30:00,307.36,307.55,307.23,307.24,1900.0,307.36,307.55,307.23,307.24,1900.0
2019-02-15 12:40:00,307.32,307.5,307.17,307.33,5247.0,307.32,307.5,307.17,307.33,5247.0
2019-02-15 12:50:00,307.35,307.61,307.23,307.5,6081.0,307.35,307.61,307.23,307.5,6081.0
2019-02-15 13:00:00,307.51,307.57,306.79,306.93,3265.0,307.51,307.57,306.79,306.93,3265.0
2019-02-15 13:10:00,306.83,307.24,306.83,307.11,2110.0,306.83,307.24,306.83,307.11,2110.0
2019-02-15 13:20:00,307.18,307.39,307.03,307.18,2410.0,307.18,307.39,307.03,307.18,2410.0
2019-02-15 13:30:00,307.05,307.4,307.0,307.29,3213.0,307.05,307.4,307.0,307.29,3213.0
2019-02-15 13:40:00,307.2,307.4,307.07,307.07,5664.0,307.2,307.4,307.07,307.07,5664.0
2019-02-15 13:50:00,307.13,307.4,306.97,306.99,3900.0,307.13,307.4,306.97,306.99,3900.0
2019-02-15 14:00:00,307.12,307.51,307.12,307.26,5500.0,307.12,307.51,307.12,307.26,5500.0
2019-02-15 14:10:00,307.21,307.22,306.86,307.0,7700.0,307.21,307.22,306.86,307.0,7700.0
2019-02-15 14:20:00,306.98,307.03,306.52,306.65,9454.0,306.98,307.03,306.52,306.65,9454.0
2019-02-15 14:30:00,306.69,307.15,306.68,307.07,6282.0,306.69,307.15,306.68,307.07,6282.0
2019-02-15 14:40:00,307.11,307.24,306.96,306.97,11747.0,307.11,307.24,306.96,306.97,11747.0
2019-02-15 14:50:00,307.08,307.28,306.65,307.19,10770.0,307.08,307.28,306.65,307.19,10770.0
2019-02-15 15:00:00,307.03,307.08,306.89,306.94,4296.0,307.03,307.08,306.89,306.94,4296.0
2019-02-15 15:10:00,306.93,307.05,306.76,306.8,4200.0,306.93,307.05,306.76,306.8,4200.0
2019-02-15 15:20:00,306.8,306.99,305.98,306.99,20214.0,306.8,306.99,305.98,306.99,20214.0
2019-02-15 15:30:00,306.9,306.96,306.37,306.45,10012.0,306.9,306.96,306.37,306.45,10012.0
2019-02-15 15:40:00,306.4,306.75,305.97,306.75,19180.0,306.4,306.75,305.97,306.75,19180.0
2019-02-15 15:50:00,306.65,306.67,306.1,306.29,33912.0,306.65,306.67,306.1,306.29,33912.0
2019-02-19 09:30:00,304.1,305.82,301.0,302.05,47649.0,304.1,305.82,301.0,302.05,47649.0
2019-02-19 09:40:00,301.5,302.16,300.48,301.23,14312.0,301.5,302.16,300.48,301.23,14312.0
2019-02-19 09:50:00,301.23,301.9,300.81,301.16,27970.0,301.23,301.9,300.81,301.16,27970.0
2019-02-19 10:00:00,301.14,301.38,299.76,299.78,32338.0,301.14,301.38,299.76,299.78,32338.0
2019-02-19 10:10:00,299.84,301.49,299.79,301.49,21898.0,299.84,301.49,299.79,301.49,21898.0
2019-02-19 10:20:00,301.39,301.39,300.72,301.33,23282.0,301.39,301.39,300.72,301.33,23282.0
2019-02-19 10:30:00,301.44,301.44,300.01,300.17,29829.0,301.44,301.44,300.01,300.17,29829.0
2019-02-19 10:40:00,300.51,301.3,300.5,301.0,7000.0,300.51,301.3,300.5,301.0,7000.0
2019-02-19 10:50:00,301.02,302.96,301.01,301.99,71844.0,301.02,302.96,301.01,301.99,71844.0
2019-02-19 11:00:00,301.98,303.21,301.98,302.84,44635.0,301.98,303.21,301.98,302.84,44635.0
2019-02-19 11:10:00,302.84,303.23,302.7,302.96,17708.0,302.84,303.23,302.7,302.96,17708.0
2019-02-19 11:20:00,302.87,303.05,302.29,302.43,13712.0,302.87,303.05,302.29,302.43,13712.0
2019-02-19 11:30:00,302.56,302.73,302.35,302.45,9527.0,302.56,302.73,302.35,302.45,9527.0
2019-02-19 11:40:00,302.39,303.02,302.18,303.0,8200.0,302.39,303.02,302.18,303.0,8200.0
2019-02-19 11:50:00,302.99,303.19,302.74,302.93,15825.0,302.99,303.19,302.74,302.93,15825.0
2019-02-19 12:00:00,302.93,303.19,302.52,302.89,16786.0,302.93,303.19,302.52,302.89,16786.0
2019-02-19 12:10:00,303.05,303.21,302.74,302.74,12508.0,303.05,303.21,302.74,302.74,12508.0
2019-02-19 12:20:00,302.9,303.18,302.6,303.08,27834.0,302.9,303.18,302.6,303.08,27834.0
2019-02-19 12:30:00,303.03,303.65,302.74,302.96,91664.0,303.03,303.65,302.74,302.96,91664.0
2019-02-19 12:40:00,302.97,303.48,302.76,303.13,32723.0,302.97,303.48,302.76,303.13,32723.0
2019-02-19 12:50:00,303.14,303.16,302.92,302.92,10740.0,303.14,303.16,302.92,302.92,10740.0
2019-02-19 13:00:00,302.83,302.83,301.08,302.23,14528.0,302.83,302.83,301.08,302.23,14528.0
2019-02-19 13:10:00,302.37,302.52,301.81,302.4,6876.0,302.37,302.52,301.81,302.4,6876.0
2019-02-19 13:20:00,302.53,302.54,301.89,302.25,7491.0,302.53,302.54,301.89,302.25,7491.0
2019-02-19 13:30:00,302.19,302.24,301.89,302.24,9568.0,302.19,302.24,301.89,302.24,9568.0
2019-02-19 13:40:00,302.23,302.31,301.92,302.22,5937.0,302.23,302.31,301.92,302.22,5937.0
2019-02-19 13:50:00,302.11,302.25,301.93,301.94,6695.0,302.11,302.25,301.93,301.94,6695.0
2019-02-19 14:00:00,302.05,302.54,302.01,302.43,13100.0,302.05,302.54,302.01,302.43,13100.0
2019-02-19 14:10:00,302.42,303.35,302.42,303.35,4100.0,302.42,303.35,302.42,303.35,4100.0
2019-02-19 14:20:00,303.46,304.36,303.46,304.16,7561.0,303.46,304.36,303.46,304.16,7561.0
2019-02-19 14:30:00,304.19,304.71,304.19,304.63,4003.0,304.19,304.71,304.19,304.63,4003.0
2019-02-19 14:40:00,304.53,305.36,304.53,305.36,4504.0,304.53,305.36,304.53,305.36,4504.0
2019-02-19 14:50:00,305.32,305.5,304.87,305.4,10639.0,305.32,305.5,304.87,305.4,10639.0
2019-02-19 15:00:00,305.42,305.42,304.94,305.27,5863.0,305.42,305.42,304.94,305.27,5863.0
2019-02-19 15:10:00,305.18,305.18,304.81,304.81,6500.0,305.18,305.18,304.81,304.81,6500.0
2019-02-19 15:20:00,304.89,305.0,304.56,304.78,5271.0,304.89,305.0,304.56,304.78,5271.0
2019-02-19 15:30:00,304.89,305.25,304.83,304.91,15164.0,304.89,305.25,304.83,304.91,15164.0
2019-02-19 15:40:00,304.97,305.15,304.53,304.71,17319.0,304.97,305.15,304.53,304.71,17319.0
2019-02-19 15:50:00,304.63,304.88,304.44,304.65,47500.0,304.63,304.88,304.44,304.65,47500.0
2019-02-20 09:30:00,304.63,307.15,303.01,306.67,16877.0,304.63,307.15,303.01,306.67,16877.0
2019-02-20 09:40:00,306.82,307.06,305.97,305.98,8229.0,306.82,307.06,305.97,305.98,8229.0
2019-02-20 09:50:00,306.12,307.5,305.87,306.72,8857.0,306.12,307.5,305.87,306.72,8857.0
2019-02-20 10:00:00,306.46,306.56,305.78,306.11,10628.0,306.46,306.56,305.78,306.11,10628.0
2019-02-20 10:10:00,306.06,306.13,305.12,305.8,7500.0,306.06,306.13,305.12,305.8,7500.0
2019-02-20 10:20:00,306.12,306.29,305.41,305.41,16375.0,306.12,306.29,305.41,305.41,16375.0
2019-02-20 10:30:00,305.56,306.48,305.47,306.48,12248.0,305.56,306.48,305.47,306.48,12248.0
2019-02-20 10:40:00,306.4,306.6,305.28,305.6,22370.0,306.4,306.6,305.28,305.6,22370.0
2019-02-20 10:50:00,305.47,305.92,305.27,305.53,4800.0,305.47,305.92,305.27,305.53,4800.0
2019-02-20 11:00:00,305.53,306.43,305.43,305.88,10979.0,305.53,306.43,305.43,305.88,10979.0
2019-02-20 11:10:00,305.84,306.25,305.19,305.8,17724.0,305.84,306.25,305.19,305.8,17724.0
2019-02-20 11:20:00,305.71,305.75,304.49,305.09,23253.0,305.71,305.75,304.49,305.09,23253.0
2019-02-20 11:30:00,305.09,305.75,304.78,305.04,6700.0,305.09,305.75,304.78,305.04,6700.0
2019-02-20 11:40:00,305.06,305.61,305.04,305.43,3000.0,305.06,305.61,305.04,305.43,3000.0
2019-02-20 11:50:00,305.43,305.92,305.42,305.42,3960.0,305.43,305.92,305.42,305.42,3960.0
2019-02-20 12:00:00,305.49,305.8,304.98,305.21,4339.0,305.49,305.8,304.98,305.21,4339.0
2019-02-20 12:10:00,305.21,305.54,305.17,305.44,5100.0,305.21,305.54,305.17,305.44,5100.0
2019-02-20 12:20:00,305.56,305.81,305.12,305.12,3604.0,305.56,305.81,305.12,305.12,3604.0
2019-02-20 12:30:00,304.94,305.39,304.82,305.39,2700.0,304.94,305.39,304.82,305.39,2700.0
2019-02-20 12:40:00,305.3,305.8,305.09,305.31,5128.0,305.3,305.8,305.09,305.31,5128.0
2019-02-20 12:50:00,305.25,305.41,305.03,305.12,3200.0,305.25,305.41,305.03,305.12,3200.0
2019-02-20 13:00:00,305.21,305.21,304.86,304.93,5486.0,305.21,305.21,304.86,304.93,5486.0
2019-02-20 13:10:00,304.86,305.02,304.7,305.01,7295.0,304.86,305.02,304.7,305.01,7295.0
2019-02-20 13:20:00,304.91,305.38,304.9,305.19,7366.0,304.91,305.38,304.9,305.19,7366.0
2019-02-20 13:30:00,305.13,305.27,304.97,304.99,3600.0,305.13,305.27,304.97,304.99,3600.0
2019-02-20 13:40:00,304.97,306.26,304.94,305.48,6936.0,304.97,306.26,304.94,305.48,6936.0
2019-02-20 13:50:00,305.53,306.75,305.47,306.67,5800.0,305.53,306.75,305.47,306.67,5800.0
2019-02-20 14:00:00,306.67,307.09,305.95,306.83,6700.0,306.67,307.09,305.95,306.83,6700.0
2019-02-20 14:10:00,306.42,306.46,305.73,305.96,4844.0,306.42,306.46,305.73,305.96,4844.0
2019-02-20 14:20:00,305.69,306.35,305.45,306.35,3300.0,305.69,306.35,305.45,306.35,3300.0
2019-02-20 14:30:00,306.5,307.11,306.25,306.39,5857.0,306.5,307.11,306.25,306.39,5857.0
2019-02-20 14:40:00,306.1,306.63,306.1,306.47,5220.0,306.1,306.63,306.1,306.47,5220.0
2019-02-20 14:50:00,306.47,306.75,305.77,305.92,6250.0,306.47,306.75,305.77,305.92,6250.0
2019-02-20 15:00:00,305.78,306.48,305.78,306.22,7382.0,305.78,306.48,305.78,306.22,7382.0
2019-02-20 15:10:00,306.31,306.52,305.94,306.22,4921.0,306.31,306.52,305.94,306.22,4921.0
2019-02-20 15:20:00,306.22,306.62,306.09,306.36,8823.0,306.22,306.62,306.09,306.36,8823.0
2019-02-20 15:30:00,306.49,306.49,306.06,306.37,8194.0,306.49,306.49,306.06,306.37,8194.0
2019-02-20 15:40:00,306.42,306.78,305.79,305.92,11383.0,306.42,306.78,305.79,305.92,11383.0
2019-02-20 15:50:00,305.87,306.4,305.81,306.31,33646.0,305.87,306.4,305.81,306.31,33646.0
2019-02-21 09:30:00,306.28,306.54,304.11,306.24,25646.0,306.28,306.54,304.11,306.24,25646.0
2019-02-21 09:40:00,306.32,307.26,305.97,307.23,26972.0,306.32,307.26,305.97,307.23,26972.0
2019-02-21 09:50:00,307.09,309.31,306.84,308.33,13166.0,307.09,309.31,306.84,308.33,13166.0
2019-02-21 10:00:00,308.31,309.7,308.16,309.0,24791.0,308.31,309.7,308.16,309.0,24791.0
2019-02-21 10:10:00,309.05,309.05,307.86,308.5,16181.0,309.05,309.05,307.86,308.5,16181.0
2019-02-21 10:20:00,308.59,309.06,307.95,308.09,45855.0,308.59,309.06,307.95,308.09,45855.0
2019-02-21 10:30:00,307.91,308.33,307.37,307.7,19487.0,307.91,308.33,307.37,307.7,19487.0
2019-02-21 10:40:00,307.49,307.85,306.67,307.02,17687.0,307.49,307.85,306.67,307.02,17687.0
2019-02-21 10:50:00,306.97,307.62,306.35,306.35,7450.0,306.97,307.62,306.35,306.35,7450.0
2019-02-21 11:00:00,306.55,306.94,305.85,306.42,10187.0,306.55,306.94,305.85,306.42,10187.0
2019-02-21 11:10:00,306.43,307.29,306.42,306.99,11638.0,306.43,307.29,306.42,306.99,11638.0
2019-02-21 11:20:00,306.84,307.3,306.48,306.98,8200.0,306.84,307.3,306.48,306.98,8200.0
2019-02-21 11:30:00,307.13,307.79,307.13,307.56,10996.0,307.13,307.79,307.13,307.56,10996.0
2019-02-21 11:40:00,307.51,307.88,306.91,307.68,9291.0,307.51,307.88,306.91,307.68,9291.0
2019-02-21 11:50:00,307.69,308.46,307.36,307.64,16002.0,307.69,308.46,307.36,307.64,16002.0
2019-02-21 12:00:00,307.57,307.97,307.39,307.97,9257.0,307.57,307.97,307.39,307.97,9257.0
2019-02-21 12:10:00,308.01,308.51,307.8,308.34,10358.0,308.01,308.51,307.8,308.34,10358.0
2019-02-21 12:20:00,308.28,308.66,307.7,307.94,20211.0,308.28,308.66,307.7,307.94,20211.0
2019-02-21 12:30:00,307.95,308.7,307.82,308.7,11262.0,307.95,308.7,307.82,308.7,11262.0
2019-02-21 12:40:00,308.86,309.0,307.97,307.97,10450.0,308.86,309.0,307.97,307.97,10450.0
2019-02-21 12:50:00,307.85,308.41,307.84,308.41,3300.0,307.85,308.41,307.84,308.41,3300.0
2019-02-21 13:00:00,308.32,308.38,307.76,308.37,12000.0,308.32,308.38,307.76,308.37,12000.0
2019-02-21 13:10:00,308.18,308.27,307.54,308.21,6834.0,308.18,308.27,307.54,308.21,6834.0
2019-02-21 13:20:00,308.39,308.55,307.94,307.99,4330.0,308.39,308.55,307.94,307.99,4330.0
2019-02-21 13:30:00,307.83,307.9,307.58,307.7,1700.0,307.83,307.9,307.58,307.7,1700.0
2019-02-21 13:40:00,307.89,308.65,307.75,308.18,8850.0,307.89,308.65,307.75,308.18,8850.0
2019-02-21 13:50:00,308.2,308.47,308.04,308.2,3405.0,308.2,308.47,308.04,308.2,3405.0
2019-02-21 14:00:00,308.19,308.58,308.19,308.47,4564.0,308.19,308.58,308.19,308.47,4564.0
2019-02-21 14:10:00,308.58,308.89,308.25,308.29,10078.0,308.58,308.89,308.25,308.29,10078.0
2019-02-21 14:20:00,308.37,308.47,307.83,307.83,4410.0,308.37,308.47,307.83,307.83,4410.0
2019-02-21 14:30:00,307.94,308.13,307.36,307.36,4861.0,307.94,308.13,307.36,307.36,4861.0
2019-02-21 14:40:00,307.33,307.5,307.18,307.35,5200.0,307.33,307.5,307.18,307.35,5200.0
2019-02-21 14:50:00,307.35,307.35,306.3,307.12,7521.0,307.35,307.35,306.3,307.12,7521.0
2019-02-21 15:00:00,307.09,307.87,307.02,307.84,6350.0,307.09,307.87,307.02,307.84,6350.0
2019-02-21 15:10:00,307.92,308.15,307.5,307.79,7631.0,307.92,308.15,307.5,307.79,7631.0
2019-02-21 15:20:00,307.84,307.97,307.34,307.34,12890.0,307.84,307.97,307.34,307.34,12890.0
2019-02-21 15:30:00,307.3,307.41,306.68,306.68,13304.0,307.3,307.41,306.68,306.68,13304.0
2019-02-21 15:40:00,306.71,307.33,306.68,307.29,20836.0,306.71,307.33,306.68,307.29,20836.0
2019-02-21 15:50:00,307.28,308.15,307.13,307.96,27795.0,307.28,308.15,307.13,307.96,27795.0
2019-02-22 09:30:00,309.63,309.7,308.0,308.35,9859.0,309.63,309.7,308.0,308.35,9859.0
2019-02-22 09:40:00,308.7,308.97,308.08,308.88,13605.0,308.7,308.97,308.08,308.88,13605.0
2019-02-22 09:50:00,309.14,309.58,308.86,309.4,3200.0,309.14,309.58,308.86,309.4,3200.0
2019-02-22 10:00:00,309.55,310.16,308.99,309.18,18578.0,309.55,310.16,308.99,309.18,18578.0
2019-02-22 10:10:00,309.09,309.52,308.73,309.17,20283.0,309.09,309.52,308.73,309.17,20283.0
2019-02-22 10:20:00,309.17,309.68,308.91,309.47,5600.0,309.17,309.68,308.91,309.47,5600.0
2019-02-22 10:30:00,309.48,309.9,309.27,309.41,8765.0,309.48,309.9,309.27,309.41,8765.0
2019-02-22 10:40:00,309.64,309.77,309.27,309.46,8500.0,309.64,309.77,309.27,309.46,8500.0
2019-02-22 10:50:00,309.48,309.69,309.19,309.31,10400.0,309.48,309.69,309.19,309.31,10400.0
2019-02-22 11:00:00,309.39,310.29,309.39,309.97,15497.0,309.39,310.29,309.39,309.97,15497.0
2019-02-22 11:10:00,310.06,310.25,309.75,310.13,20050.0,310.06,310.25,309.75,310.13,20050.0
2019-02-22 11:20:00,310.14,310.19,309.37,309.68,12491.0,310.14,310.19,309.37,309.68,12491.0
2019-02-22 11:30:00,309.78,310.0,309.01,309.52,58958.0,309.78,310.0,309.01,309.52,58958.0
2019-02-22 11:40:00,309.66,309.79,309.43,309.63,9450.0,309.66,309.79,309.43,309.63,9450.0
2019-02-22 11:50:00,309.47,309.82,309.27,309.69,13684.0,309.47,309.82,309.27,309.69,13684.0
2019-02-22 12:00:00,309.68,309.91,309.49,309.56,14512.0,309.68,309.91,309.49,309.56,14512.0
2019-02-22 12:10:00,309.65,309.73,309.35,309.4,5800.0,309.65,309.73,309.35,309.4,5800.0
2019-02-22 12:20:00,309.35,309.58,309.12,309.24,3550.0,309.35,309.58,309.12,309.24,3550.0
2019-02-22 12:30:00,309.45,309.85,309.19,309.65,9850.0,309.45,309.85,309.19,309.65,9850.0
2019-02-22 12:40:00,309.49,309.73,309.33,309.33,7289.0,309.49,309.73,309.33,309.33,7289.0
2019-02-22 12:50:00,309.31,309.61,309.31,309.4,3189.0,309.31,309.61,309.31,309.4,3189.0
2019-02-22 13:00:00,309.39,309.69,309.39,309.44,3576.0,309.39,309.69,309.39,309.44,3576.0
2019-02-22 13:10:00,309.5,309.58,309.31,309.45,2600.0,309.5,309.58,309.31,309.45,2600.0
2019-02-22 13:20:00,309.47,309.58,308.65,309.0,11882.0,309.47,309.58,308.65,309.0,11882.0
2019-02-22 13:30:00,309.14,309.31,309.0,309.28,3500.0,309.14,309.31,309.0,309.28,3500.0
2019-02-22 13:40:00,309.39,309.85,309.17,309.52,3157.0,309.39,309.85,309.17,309.52,3157.0
2019-02-22 13:50:00,309.68,309.72,309.18,309.48,7309.0,309.68,309.72,309.18,309.48,7309.0
2019-02-22 14:00:00,309.69,309.82,309.39,309.75,3829.0,309.69,309.82,309.39,309.75,3829.0
2019-02-22 14:10:00,309.95,309.99,309.36,309.57,9533.0,309.95,309.99,309.36,309.57,9533.0
2019-02-22 14:20:00,309.56,309.87,309.48,309.51,3500.0,309.56,309.87,309.48,309.51,3500.0
2019-02-22 14:30:00,309.56,309.68,309.0,309.26,3283.0,309.56,309.68,309.0,309.26,3283.0
2019-02-22 14:40:00,309.03,309.2,308.87,308.95,1843.0,309.03,309.2,308.87,308.95,1843.0
2019-02-22 14:50:00,308.82,309.18,308.74,309.09,2870.0,308.82,309.18,308.74,309.09,2870.0
2019-02-22 15:00:00,308.84,309.08,308.65,308.87,7567.0,308.84,309.08,308.65,308.87,7567.0
2019-02-22 15:10:00,309.14,309.83,309.14,309.79,9978.0,309.14,309.83,309.14,309.79,9978.0
2019-02-22 15:20:00,309.79,310.3,309.77,310.2,8404.0,309.79,310.3,309.77,310.2,8404.0
2019-02-22 15:30:00,310.26,310.27,309.62,310.01,13486.0,310.26,310.27,309.62,310.01,13486.0
2019-02-22 15:40:00,310.11,310.61,310.11,310.38,21366.0,310.11,310.61,310.11,310.38,21366.0
2019-02-22 15:50:00,310.4,310.93,310.25,310.69,43238.0,310.4,310.93,310.25,310.69,43238.0
2019-02-25 09:30:00,311.54,313.63,311.54,312.84,15811.0,311.54,313.63,311.54,312.84,15811.0
2019-02-25 09:40:00,312.26,312.63,311.18,312.06,8150.0,312.26,312.63,311.18,312.06,8150.0
2019-02-25 09:50:00,312.33,312.53,309.89,309.9,17977.0,312.33,312.53,309.89,309.9,17977.0
2019-02-25 10:00:00,310.1,311.05,309.8,310.47,8561.0,310.1,311.05,309.8,310.47,8561.0
2019-02-25 10:10:00,310.65,311.92,310.48,311.7,12384.0,310.65,311.92,310.48,311.7,12384.0
2019-02-25 10:20:00,311.69,311.84,310.08,310.08,12859.0,311.69,311.84,310.08,310.08,12859.0
2019-02-25 10:30:00,310.06,311.05,310.05,310.93,8474.0,310.06,311.05,310.05,310.93,8474.0
2019-02-25 10:40:00,311.05,312.14,310.74,312.0,14638.0,311.05,312.14,310.74,312.0,14638.0
2019-02-25 10:50:00,312.08,312.78,311.58,312.48,6606.0,312.08,312.78,311.58,312.48,6606.0
2019-02-25 11:00:00,312.48,312.56,311.47,311.62,16466.0,312.48,312.56,311.47,311.62,16466.0
2019-02-25 11:10:00,311.68,311.81,311.11,311.14,16545.0,311.68,311.81,311.11,311.14,16545.0
2019-02-25 11:20:00,311.16,311.43,311.14,311.28,1625.0,311.16,311.43,311.14,311.28,1625.0
2019-02-25 11:30:00,311.37,311.94,311.37,311.87,8005.0,311.37,311.94,311.37,311.87,8005.0
2019-02-25 11:40:00,311.83,311.84,311.3,311.5,4430.0,311.83,311.84,311.3,311.5,4430.0
2019-02-25 11:50:00,311.58,311.68,311.18,311.3,3329.0,311.58,311.68,311.18,311.3,3329.0
2019-02-25 12:00:00,311.43,311.58,311.23,311.33,3888.0,311.43,311.58,311.23,311.33,3888.0
2019-02-25 12:10:00,311.37,311.48,310.78,311.02,8840.0,311.37,311.48,310.78,311.02,8840.0
2019-02-25 12:20:00,310.92,310.92,309.63,309.7,9293.0,310.92,310.92,309.63,309.7,9293.0
2019-02-25 12:30:00,309.7,309.94,309.45,309.62,5100.0,309.7,309.94,309.45,309.62,5100.0
2019-02-25 12:40:00,309.62,309.76,309.47,309.56,2932.0,309.62,309.76,309.47,309.56,2932.0
2019-02-25 12:50:00,309.53,309.65,308.44,308.61,7022.0,309.53,309.65,308.44,308.61,7022.0
2019-02-25 13:00:00,308.59,309.2,308.59,309.2,1675.0,308.59,309.2,308.59,309.2,1675.0
2019-02-25 13:10:00,309.07,309.43,308.72,308.8,6000.0,309.07,309.43,308.72,308.8,6000.0
2019-02-25 13:20:00,308.7,309.31,308.69,309.17,2506.0,308.7,309.31,308.69,309.17,2506.0
2019-02-25 13:30:00,309.16,309.28,308.59,308.59,2666.0,309.16,309.28,308.59,308.59,2666.0
2019-02-25 13:40:00,308.57,309.28,308.57,309.01,5500.0,308.57,309.28,308.57,309.01,5500.0
2019-02-25 13:50:00,309.26,309.26,308.66,308.67,3730.0,309.26,309.26,308.66,308.67,3730.0
2019-02-25 14:00:00,308.96,309.36,308.96,309.09,5725.0,308.96,309.36,308.96,309.09,5725.0
2019-02-25 14:10:00,309.11,309.37,308.95,308.95,3610.0,309.11,309.37,308.95,308.95,3610.0
2019-02-25 14:20:00,309.12,309.35,308.67,309.35,5200.0,309.12,309.35,308.67,309.35,5200.0
2019-02-25 14:30:00,309.35,309.45,309.1,309.19,2800.0,309.35,309.45,309.1,309.19,2800.0
2019-02-25 14:40:00,309.24,309.27,308.91,308.94,9764.0,309.24,309.27,308.91,308.94,9764.0
2019-02-25 14:50:00,309.0,309.14,308.53,308.74,7885.0,309.0,309.14,308.53,308.74,7885.0
2019-02-25 15:00:00,308.83,309.31,308.76,309.31,4325.0,308.83,309.31,308.76,309.31,4325.0
2019-02-25 15:10:00,309.26,309.27,308.66,308.83,9703.0,309.26,309.27,308.66,308.83,9703.0
2019-02-25 15:20:00,308.71,308.79,308.03,308.12,7967.0,308.71,308.79,308.03,308.12,7967.0
2019-02-25 15:30:00,308.16,309.0,308.16,308.78,18188.0,308.16,309.0,308.16,308.78,18188.0
2019-02-25 15:40:00,308.85,309.37,308.82,308.9,16681.0,308.85,309.37,308.82,308.9,16681.0
2019-02-25 15:50:00,308.88,309.1,308.71,308.88,50727.0,308.88,309.1,308.71,308.88,50727.0
2019-02-26 09:30:00,308.65,311.02,308.47,310.53,7812.0,308.65,311.02,308.47,310.53,7812.0
2019-02-26 09:40:00,309.83,310.71,308.62,310.71,9317.0,309.83,310.71,308.62,310.71,9317.0
2019-02-26 09:50:00,310.66,310.79,309.64,309.64,9432.0,310.66,310.79,309.64,309.64,9432.0
2019-02-26 10:00:00,309.92,310.65,309.89,309.97,9967.0,309.92,310.65,309.89,309.97,9967.0
2019-02-26 10:10:00,309.98,310.6,309.92,310.24,13029.0,309.98,310.6,309.92,310.24,13029.0
2019-02-26 10:20:00,310.25,310.59,309.99,310.26,31085.0,310.25,310.59,309.99,310.26,31085.0
2019-02-26 10:30:00,310.32,310.32,309.49,309.69,8594.0,310.32,310.32,309.49,309.69,8594.0
2019-02-26 10:40:00,309.58,309.63,309.25,309.52,5425.0,309.58,309.63,309.25,309.52,5425.0
2019-02-26 10:50:00,309.41,309.41,308.31,308.31,3502.0,309.41,309.41,308.31,308.31,3502.0
2019-02-26 11:00:00,308.39,309.71,308.18,309.52,4810.0,308.39,309.71,308.18,309.52,4810.0
2019-02-26 11:10:00,309.93,310.19,309.36,309.67,17162.0,309.93,310.19,309.36,309.67,17162.0
2019-02-26 11:20:00,309.9,310.24,309.79,310.19,2880.0,309.9,310.24,309.79,310.19,2880.0
2019-02-26 11:30:00,310.07,310.2,309.24,309.44,7095.0,310.07,310.2,309.24,309.44,7095.0
2019-02-26 11:40:00,309.37,309.46,309.2,309.44,2585.0,309.37,309.46,309.2,309.44,2585.0
2019-02-26 11:50:00,309.39,309.93,309.39,309.65,4959.0,309.39,309.93,309.39,309.65,4959.0
2019-02-26 12:00:00,309.34,309.87,309.31,309.65,1623.0,309.34,309.87,309.31,309.65,1623.0
2019-02-26 12:10:00,309.94,310.32,309.84,309.84,7539.0,309.94,310.32,309.84,309.84,7539.0
2019-02-26 12:20:00,310.0,310.06,309.91,310.05,4014.0,310.0,310.06,309.91,310.05,4014.0
2019-02-26 12:30:00,310.0,310.04,309.45,309.45,3900.0,310.0,310.04,309.45,309.45,3900.0
2019-02-26 12:40:00,309.69,309.83,309.5,309.76,4096.0,309.69,309.83,309.5,309.76,4096.0
2019-02-26 12:50:00,309.95,310.02,309.64,309.64,2500.0,309.95,310.02,309.64,309.64,2500.0
2019-02-26 13:00:00,310.0,310.3,309.44,309.89,4441.0,310.0,310.3,309.44,309.89,4441.0
2019-02-26 13:10:00,310.05,310.15,309.74,309.74,6204.0,310.05,310.15,309.74,309.74,6204.0
2019-02-26 13:20:00,309.85,310.04,309.72,309.86,1500.0,309.85,310.04,309.72,309.86,1500.0
2019-02-26 13:30:00,309.98,310.35,309.84,310.03,7884.0,309.98,310.35,309.84,310.03,7884.0
2019-02-26 13:40:00,310.05,310.37,309.98,310.05,11485.0,310.05,310.37,309.98,310.05,11485.0
2019-02-26 13:50:00,310.17,310.18,309.71,309.71,7770.0,310.17,310.18,309.71,309.71,7770.0
2019-02-26 14:00:00,309.74,309.97,309.58,309.66,3300.0,309.74,309.97,309.58,309.66,3300.0
2019-02-26 14:10:00,309.65,309.91,309.65,309.91,1138.0,309.65,309.91,309.65,309.91,1138.0
2019-02-26 14:20:00,309.92,310.01,309.81,309.84,4200.0,309.92,310.01,309.81,309.84,4200.0
2019-02-26 14:30:00,309.74,310.09,309.74,310.02,7843.0,309.74,310.09,309.74,310.02,7843.0
2019-02-26 14:40:00,310.02,310.07,309.8,309.8,7411.0,310.02,310.07,309.8,309.8,7411.0
2019-02-26 14:50:00,309.93,310.1,309.71,309.82,10900.0,309.93,310.1,309.71,309.82,10900.0
2019-02-26 15:00:00,309.8,310.18,309.8,309.86,10100.0,309.8,310.18,309.8,309.86,10100.0
2019-02-26 15:10:00,309.96,310.13,309.81,310.02,4920.0,309.96,310.13,309.81,310.02,4920.0
2019-02-26 15:20:00,310.0,310.1,309.89,310.01,5955.0,310.0,310.1,309.89,310.01,5955.0
2019-02-26 15:30:00,309.97,310.07,309.74,309.78,12458.0,309.97,310.07,309.74,309.78,12458.0
2019-02-26 15:40:00,309.81,310.13,309.81,309.9,8700.0,309.81,310.13,309.81,309.9,8700.0
2019-02-26 15:50:00,309.9,310.12,309.78,309.92,23368.0,309.9,310.12,309.78,309.92,23368.0
2019-02-27 09:30:00,307.48,307.98,306.15,307.07,56742.0,307.48,307.98,306.15,307.07,56742.0
2019-02-27 09:40:00,307.0,309.47,306.77,307.26,32383.0,307.0,309.47,306.77,307.26,32383.0
2019-02-27 09:50:00,306.8,307.38,306.57,307.25,20235.0,306.8,307.38,306.57,307.25,20235.0
2019-02-27 10:00:00,307.2,307.77,306.49,306.88,17154.0,307.2,307.77,306.49,306.88,17154.0
2019-02-27 10:10:00,306.62,307.0,305.47,307.0,27487.0,306.62,307.0,305.47,307.0,27487.0
2019-02-27 10:20:00,307.32,307.37,305.12,305.34,20031.0,307.32,307.37,305.12,305.34,20031.0
2019-02-27 10:30:00,305.77,305.78,305.48,305.48,4300.0,305.77,305.78,305.48,305.48,4300.0
2019-02-27 10:40:00,305.77,306.23,305.54,306.23,9458.0,305.77,306.23,305.54,306.23,9458.0
2019-02-27 10:50:00,306.34,306.52,306.09,306.31,3200.0,306.34,306.52,306.09,306.31,3200.0
2019-02-27 11:00:00,306.37,306.61,306.09,306.61,6553.0,306.37,306.61,306.09,306.61,6553.0
2019-02-27 11:10:00,306.84,307.17,306.56,306.79,7300.0,306.84,307.17,306.56,306.79,7300.0
2019-02-27 11:20:00,306.88,307.5,306.75,307.36,9767.0,306.88,307.5,306.75,307.36,9767.0
2019-02-27 11:30:00,307.38,307.38,306.32,306.68,16077.0,307.38,307.38,306.32,306.68,16077.0
2019-02-27 11:40:00,306.7,306.82,306.24,306.5,7809.0,306.7,306.82,306.24,306.5,7809.0
2019-02-27 11:50:00,306.45,306.72,306.23,306.33,7540.0,306.45,306.72,306.23,306.33,7540.0
2019-02-27 12:00:00,306.37,306.59,306.13,306.52,4698.0,306.37,306.59,306.13,306.52,4698.0
2019-02-27 12:10:00,306.65,306.72,306.4,306.57,4005.0,306.65,306.72,306.4,306.57,4005.0
2019-02-27 12:20:00,306.72,306.92,306.62,306.68,3364.0,306.72,306.92,306.62,306.68,3364.0
2019-02-27 12:30:00,306.75,306.96,306.7,306.85,3512.0,306.75,306.96,306.7,306.85,3512.0
2019-02-27 12:40:00,306.9,307.49,306.88,307.14,6530.0,306.9,307.49,306.88,307.14,6530.0
2019-02-27 12:50:00,307.13,307.27,306.7,306.9,4200.0,307.13,307.27,306.7,306.9,4200.0
2019-02-27 13:00:00,306.99,307.36,306.8,307.27,5261.0,306.99,307.36,306.8,307.27,5261.0
2019-02-27 13:10:00,307.3,307.48,307.2,307.29,15822.0,307.3,307.48,307.2,307.29,15822.0
2019-02-27 13:20:00,307.28,307.64,307.19,307.41,6953.0,307.28,307.64,307.19,307.41,6953.0
2019-02-27 13:30:00,307.38,307.44,307.28,307.41,4472.0,307.38,307.44,307.28,307.41,4472.0
2019-02-27 13:40:00,307.41,307.49,306.8,307.0,11207.0,307.41,307.49,306.8,307.0,11207.0
2019-02-27 13:50:00,307.11,307.33,307.11,307.12,1900.0,307.11,307.33,307.11,307.12,1900.0
2019-02-27 14:00:00,307.22,307.32,307.11,307.21,6282.0,307.22,307.32,307.11,307.21,6282.0
2019-02-27 14:10:00,307.07,307.64,307.06,307.63,13200.0,307.07,307.64,307.06,307.63,13200.0
2019-02-27 14:20:00,307.64,307.68,307.35,307.48,4599.0,307.64,307.68,307.35,307.48,4599.0
2019-02-27 14:30:00,307.42,307.63,307.14,307.23,7273.0,307.42,307.63,307.14,307.23,7273.0
2019-02-27 14:40:00,307.31,307.67,307.2,307.2,3791.0,307.31,307.67,307.2,307.2,3791.0
2019-02-27 14:50:00,307.34,307.43,307.05,307.29,4897.0,307.34,307.43,307.05,307.29,4897.0
2019-02-27 15:00:00,307.41,307.55,307.3,307.3,2600.0,307.41,307.55,307.3,307.3,2600.0
2019-02-27 15:10:00,307.16,307.38,307.11,307.18,11264.0,307.16,307.38,307.11,307.18,11264.0
2019-02-27 15:20:00,307.22,307.22,306.9,307.01,7491.0,307.22,307.22,306.9,307.01,7491.0
2019-02-27 15:30:00,306.86,307.23,306.84,307.1,10128.0,306.86,307.23,306.84,307.1,10128.0
2019-02-27 15:40:00,307.17,307.17,306.73,306.9,19340.0,307.17,307.17,306.73,306.9,19340.0
2019-02-27 15:50:00,307.0,307.37,306.87,307.11,38228.0,307.0,307.37,306.87,307.11,38228.0
2019-02-28 09:30:00,306.02,306.63,304.3,305.57,10644.0,306.02,306.63,304.3,305.57,10644.0
2019-02-28 09:40:00,305.52,308.24,305.48,306.97,11250.0,305.52,308.24,305.48,306.97,11250.0
2019-02-28 09:50:00,306.66,307.56,306.52,306.81,4400.0,306.66,307.56,306.52,306.81,4400.0
2019-02-28 10:00:00,306.81,306.97,306.0,306.26,15100.0,306.81,306.97,306.0,306.26,15100.0
2019-02-28 10:10:00,306.43,307.86,306.31,307.21,20754.0,306.43,307.86,306.31,307.21,20754.0
2019-02-28 10:20:00,307.1,307.21,306.66,306.93,11982.0,307.1,307.21,306.66,306.93,11982.0
2019-02-28 10:30:00,306.91,307.56,306.76,307.23,8508.0,306.91,307.56,306.76,307.23,8508.0
2019-02-28 10:40:00,307.22,308.21,307.22,308.19,9552.0,307.22,308.21,307.22,308.19,9552.0
2019-02-28 10:50:00,308.06,309.33,307.59,308.85,11357.0,308.06,309.33,307.59,308.85,11357.0
2019-02-28 11:00:00,308.94,308.94,308.56,308.58,7500.0,308.94,308.94,308.56,308.58,7500.0
2019-02-28 11:10:00,308.55,309.22,308.55,308.68,11048.0,308.55,309.22,308.55,308.68,11048.0
2019-02-28 11:20:00,308.53,308.73,308.13,308.73,7900.0,308.53,308.73,308.13,308.73,7900.0
2019-02-28 11:30:00,309.0,310.33,309.0,310.25,15527.0,309.0,310.33,309.0,310.25,15527.0
2019-02-28 11:40:00,310.09,310.32,309.61,309.85,8586.0,310.09,310.32,309.61,309.85,8586.0
2019-02-28 11:50:00,309.78,310.5,309.63,310.0,7400.0,309.78,310.5,309.63,310.0,7400.0
2019-02-28 12:00:00,309.9,310.16,309.79,310.1,5006.0,309.9,310.16,309.79,310.1,5006.0
2019-02-28 12:10:00,310.02,310.33,309.76,310.25,8390.0,310.02,310.33,309.76,310.25,8390.0
2019-02-28 12:20:00,310.25,310.68,310.12,310.13,8704.0,310.25,310.68,310.12,310.13,8704.0
2019-02-28 12:30:00,310.12,310.42,310.1,310.38,6250.0,310.12,310.42,310.1,310.38,6250.0
2019-02-28 12:40:00,310.41,311.01,310.0,310.0,7648.0,310.41,311.01,310.0,310.0,7648.0
2019-02-28 12:50:00,309.99,310.32,309.96,310.2,3400.0,309.99,310.32,309.96,310.2,3400.0
2019-02-28 13:00:00,310.2,310.29,309.86,310.05,5000.0,310.2,310.29,309.86,310.05,5000.0
2019-02-28 13:10:00,310.05,310.7,309.92,310.7,3600.0,310.05,310.7,309.92,310.7,3600.0
2019-02-28 13:20:00,310.63,311.0,310.55,310.69,4700.0,310.63,311.0,310.55,310.69,4700.0
2019-02-28 13:30:00,310.78,311.16,310.74,311.03,7676.0,310.78,311.16,310.74,311.03,7676.0
2019-02-28 13:40:00,311.06,311.28,310.56,310.73,5793.0,311.06,311.28,310.56,310.73,5793.0
2019-02-28 13:50:00,310.77,311.66,310.76,311.66,9328.0,310.77,311.66,310.76,311.66,9328.0
2019-02-28 14:00:00,311.67,311.88,311.51,311.88,4207.0,311.67,311.88,311.51,311.88,4207.0
2019-02-28 14:10:00,311.83,312.25,311.67,312.18,7823.0,311.83,312.25,311.67,312.18,7823.0
2019-02-28 14:20:00,312.18,312.6,312.16,312.58,3763.0,312.18,312.6,312.16,312.58,3763.0
2019-02-28 14:30:00,312.61,312.8,312.21,312.53,8766.0,312.61,312.8,312.21,312.53,8766.0
2019-02-28 14:40:00,312.6,313.17,312.6,313.09,11324.0,312.6,313.17,312.6,313.09,11324.0
2019-02-28 14:50:00,313.1,313.11,312.28,312.89,5479.0,313.1,313.11,312.28,312.89,5479.0
2019-02-28 15:00:00,312.94,313.42,312.86,313.18,6427.0,312.94,313.42,312.86,313.18,6427.0
2019-02-28 15:10:00,313.17,314.11,313.17,314.11,9080.0,313.17,314.11,313.17,314.11,9080.0
2019-02-28 15:20:00,314.25,314.68,314.25,314.28,21850.0,314.25,314.68,314.25,314.28,21850.0
2019-02-28 15:30:00,314.3,315.16,314.25,314.36,19203.0,314.3,315.16,314.25,314.36,19203.0
2019-02-28 15:40:00,314.42,314.42,312.92,313.51,29010.0,314.42,314.42,312.92,313.51,29010.0
2019-02-28 15:50:00,313.41,314.0,312.42,312.54,90919.0,313.41,314.0,312.42,312.54,90919.0
2019-03-01 09:30:00,315.61,317.99,314.73,317.53,24079.0,315.61,317.99,314.73,317.53,24079.0
2019-03-01 09:40:00,318.0,318.78,317.21,317.21,12018.0,318.0,318.78,317.21,317.21,12018.0
2019-03-01 09:50:00,317.41,318.2,315.97,315.97,11228.0,317.41,318.2,315.97,315.97,11228.0
2019-03-01 10:00:00,315.93,316.19,314.58,314.79,10725.0,315.93,316.19,314.58,314.79,10725.0
2019-03-01 10:10:00,314.3,316.1,314.11,315.96,22532.0,314.3,316.1,314.11,315.96,22532.0
2019-03-01 10:20:00,315.94,316.93,315.63,316.77,17510.0,315.94,316.93,315.63,316.77,17510.0
2019-03-01 10:30:00,316.76,317.4,316.17,316.45,11909.0,316.76,317.4,316.17,316.45,11909.0
2019-03-01 10:40:00,316.61,316.81,316.19,316.19,5575.0,316.61,316.81,316.19,316.19,5575.0
2019-03-01 10:50:00,316.18,316.39,315.92,315.94,7530.0,316.18,316.39,315.92,315.94,7530.0
2019-03-01 11:00:00,315.77,315.77,315.06,315.22,3100.0,315.77,315.77,315.06,315.22,3100.0
2019-03-01 11:10:00,315.19,315.24,314.19,314.44,5776.0,315.19,315.24,314.19,314.44,5776.0
2019-03-01 11:20:00,314.19,314.51,314.06,314.41,4864.0,314.19,314.51,314.06,314.41,4864.0
2019-03-01 11:30:00,314.46,315.2,314.41,315.08,4000.0,314.46,315.2,314.41,315.08,4000.0
2019-03-01 11:40:00,315.03,315.3,314.73,314.73,4114.0,315.03,315.3,314.73,314.73,4114.0
2019-03-01 11:50:00,314.69,314.74,313.82,314.5,2900.0,314.69,314.74,313.82,314.5,2900.0
2019-03-01 12:00:00,314.5,315.51,314.46,315.19,3982.0,314.5,315.51,314.46,315.19,3982.0
2019-03-01 12:10:00,315.28,315.65,315.19,315.5,4585.0,315.28,315.65,315.19,315.5,4585.0
2019-03-01 12:20:00,315.48,316.46,315.46,316.34,4930.0,315.48,316.46,315.46,316.34,4930.0
2019-03-01 12:30:00,316.24,316.4,315.95,315.96,3535.0,316.24,316.4,315.95,315.96,3535.0
2019-03-01 12:40:00,315.87,316.52,315.86,316.49,2119.0,315.87,316.52,315.86,316.49,2119.0
2019-03-01 12:50:00,316.5,316.53,316.17,316.24,6514.0,316.5,316.53,316.17,316.24,6514.0
2019-03-01 13:00:00,315.98,316.06,315.83,315.97,4877.0,315.98,316.06,315.83,315.97,4877.0
2019-03-01 13:10:00,315.94,316.2,315.45,315.46,7173.0,315.94,316.2,315.45,315.46,7173.0
2019-03-01 13:20:00,315.46,315.46,314.71,314.81,10301.0,315.46,315.46,314.71,314.81,10301.0
2019-03-01 13:30:00,314.92,315.05,314.65,314.73,6258.0,314.92,315.05,314.65,314.73,6258.0
2019-03-01 13:40:00,314.7,314.76,314.17,314.26,6804.0,314.7,314.76,314.17,314.26,6804.0
2019-03-01 13:50:00,314.38,315.16,314.38,315.16,2614.0,314.38,315.16,314.38,315.16,2614.0
2019-03-01 14:00:00,315.1,315.69,314.86,315.68,5953.0,315.1,315.69,314.86,315.68,5953.0
2019-03-01 14:10:00,315.67,315.99,315.53,315.76,4259.0,315.67,315.99,315.53,315.76,4259.0
2019-03-01 14:20:00,315.73,316.24,315.73,316.17,2996.0,315.73,316.24,315.73,316.17,2996.0
2019-03-01 14:30:00,316.33,316.49,315.97,316.07,5478.0,316.33,316.49,315.97,316.07,5478.0
2019-03-01 14:40:00,316.07,316.36,315.84,316.19,2736.0,316.07,316.36,315.84,316.19,2736.0
2019-03-01 14:50:00,316.39,316.39,315.71,315.85,6309.0,316.39,316.39,315.71,315.85,6309.0
2019-03-01 15:00:00,315.82,316.43,315.74,316.27,4678.0,315.82,316.43,315.74,316.27,4678.0
2019-03-01 15:10:00,316.33,316.34,315.85,315.97,4301.0,316.33,316.34,315.85,315.97,4301.0
2019-03-01 15:20:00,315.94,316.1,315.87,316.07,5692.0,315.94,316.1,315.87,316.07,5692.0
2019-03-01 15:30:00,316.13,316.14,315.68,316.09,9918.0,316.13,316.14,315.68,316.09,9918.0
2019-03-01 15:40:00,316.0,317.04,316.0,316.53,14862.0,316.0,317.04,316.0,316.53,14862.0
2019-03-01 15:50:00,316.53,316.53,314.98,315.2,46904.0,316.53,316.53,314.98,315.2,46904.0
2019-03-04 09:30:00,316.97,317.78,315.0,315.82,19627.0,316.97,317.78,315.0,315.82,19627.0
2019-03-04 09:40:00,316.43,316.62,313.75,313.99,7694.0,316.43,316.62,313.75,313.99,7694.0
2019-03-04 09:50:00,314.03,314.05,312.63,313.64,10356.0,314.03,314.05,312.63,313.64,10356.0
2019-03-04 10:00:00,314.3,314.69,313.0,313.12,11378.0,314.3,314.69,313.0,313.12,11378.0
2019-03-04 10:10:00,313.16,313.71,312.95,313.33,25467.0,313.16,313.71,312.95,313.33,25467.0
2019-03-04 10:20:00,313.42,314.23,313.41,313.72,8360.0,313.42,314.23,313.41,313.72,8360.0
2019-03-04 10:30:00,313.71,313.75,312.79,312.86,3928.0,313.71,313.75,312.79,312.86,3928.0
2019-03-04 10:40:00,313.28,314.0,312.98,313.7,7133.0,313.28,314.0,312.98,313.7,7133.0
2019-03-04 10:50:00,313.71,313.76,313.1,313.37,13069.0,313.71,313.76,313.1,313.37,13069.0
2019-03-04 11:00:00,313.44,313.45,312.34,312.55,7430.0,313.44,313.45,312.34,312.55,7430.0
2019-03-04 11:10:00,312.53,312.88,312.21,312.69,7192.0,312.53,312.88,312.21,312.69,7192.0
2019-03-04 11:20:00,312.75,312.92,311.54,311.56,6891.0,312.75,312.92,311.54,311.56,6891.0
2019-03-04 11:30:00,311.53,311.71,310.93,311.13,3220.0,311.53,311.71,310.93,311.13,3220.0
2019-03-04 11:40:00,311.22,311.25,310.22,310.22,10040.0,311.22,311.25,310.22,310.22,10040.0
2019-03-04 11:50:00,310.39,310.52,309.44,309.6,8928.0,310.39,310.52,309.44,309.6,8928.0
2019-03-04 12:00:00,309.47,310.18,309.47,310.06,14977.0,309.47,310.18,309.47,310.06,14977.0
2019-03-04 12:10:00,309.94,310.03,308.63,308.63,9628.0,309.94,310.03,308.63,308.63,9628.0
2019-03-04 12:20:00,308.78,309.41,308.5,309.25,10066.0,308.78,309.41,308.5,309.25,10066.0
2019-03-04 12:30:00,309.78,310.21,309.69,309.95,5798.0,309.78,310.21,309.69,309.95,5798.0
2019-03-04 12:40:00,309.91,309.91,308.69,308.69,3328.0,309.91,309.91,308.69,308.69,3328.0
2019-03-04 12:50:00,308.66,309.13,308.32,308.91,10723.0,308.66,309.13,308.32,308.91,10723.0
2019-03-04 13:00:00,308.92,308.96,308.03,308.28,7145.0,308.92,308.96,308.03,308.28,7145.0
2019-03-04 13:10:00,308.3,309.13,308.3,308.99,3107.0,308.3,309.13,308.3,308.99,3107.0
2019-03-04 13:20:00,309.13,309.54,308.88,309.23,8753.0,309.13,309.54,308.88,309.23,8753.0
2019-03-04 13:30:00,309.09,310.16,309.09,309.92,6133.0,309.09,310.16,309.09,309.92,6133.0
2019-03-04 13:40:00,309.96,310.1,309.27,309.27,4775.0,309.96,310.1,309.27,309.27,4775.0
2019-03-04 13:50:00,309.55,309.9,309.26,309.9,6255.0,309.55,309.9,309.26,309.9,6255.0
2019-03-04 14:00:00,309.83,309.95,309.25,309.27,4575.0,309.83,309.95,309.25,309.27,4575.0
2019-03-04 14:10:00,309.25,309.51,308.94,309.3,7600.0,309.25,309.51,308.94,309.3,7600.0
2019-03-04 14:20:00,309.42,310.08,309.3,309.7,6337.0,309.42,310.08,309.3,309.7,6337.0
2019-03-04 14:30:00,309.48,310.0,309.36,309.94,9595.0,309.48,310.0,309.36,309.94,9595.0
2019-03-04 14:40:00,309.94,310.01,309.39,309.41,6773.0,309.94,310.01,309.39,309.41,6773.0
2019-03-04 14:50:00,309.43,310.0,309.03,309.03,8612.0,309.43,310.0,309.03,309.03,8612.0
2019-03-04 15:00:00,309.1,310.27,309.02,310.04,33185.0,309.1,310.27,309.02,310.04,33185.0
2019-03-04 15:10:00,310.01,310.04,309.17,309.48,48912.0,310.01,310.04,309.17,309.48,48912.0
2019-03-04 15:20:00,309.48,310.79,309.41,310.11,26259.0,309.48,310.79,309.41,310.11,26259.0
2019-03-04 15:30:00,310.03,310.93,309.75,310.65,32734.0,310.03,310.93,309.75,310.65,32734.0
2019-03-04 15:40:00,310.7,310.78,310.09,310.39,26189.0,310.7,310.78,310.09,310.39,26189.0
2019-03-04 15:50:00,310.24,311.68,310.06,311.68,82366.0,310.24,311.68,310.06,311.68,82366.0
2019-03-05 09:30:00,312.98,312.98,310.71,310.75,9916.0,312.98,312.98,310.71,310.75,9916.0
2019-03-05 09:40:00,310.34,312.95,310.3,312.12,16708.0,310.34,312.95,310.3,312.12,16708.0
2019-03-05 09:50:00,312.06,313.03,311.79,311.84,36496.0,312.06,313.03,311.79,311.84,36496.0
2019-03-05 10:00:00,312.26,313.37,311.84,313.35,42485.0,312.26,313.37,311.84,313.35,42485.0
2019-03-05 10:10:00,313.36,313.7,312.12,312.12,19435.0,313.36,313.7,312.12,312.12,19435.0
2019-03-05 10:20:00,312.32,313.13,312.18,312.19,5554.0,312.32,313.13,312.18,312.19,5554.0
2019-03-05 10:30:00,312.45,314.3,312.45,313.21,34759.0,312.45,314.3,312.45,313.21,34759.0
2019-03-05 10:40:00,312.96,313.7,312.81,313.7,13617.0,312.96,313.7,312.81,313.7,13617.0
2019-03-05 10:50:00,313.7,313.9,313.36,313.62,7897.0,313.7,313.9,313.36,313.62,7897.0
2019-03-05 11:00:00,313.74,314.13,313.58,313.98,5410.0,313.74,314.13,313.58,313.98,5410.0
2019-03-05 11:10:00,314.0,314.1,313.48,313.85,17673.0,314.0,314.1,313.48,313.85,17673.0
2019-03-05 11:20:00,313.85,313.94,313.26,313.8,6662.0,313.85,313.94,313.26,313.8,6662.0
2019-03-05 11:30:00,313.56,313.8,313.55,313.66,7774.0,313.56,313.8,313.55,313.66,7774.0
2019-03-05 11:40:00,313.7,313.73,313.21,313.44,9725.0,313.7,313.73,313.21,313.44,9725.0
2019-03-05 11:50:00,313.36,313.36,312.53,312.92,3556.0,313.36,313.36,312.53,312.92,3556.0
2019-03-05 12:00:00,312.92,313.37,312.87,312.93,7091.0,312.92,313.37,312.87,312.93,7091.0
2019-03-05 12:10:00,312.94,313.13,312.57,312.59,7370.0,312.94,313.13,312.57,312.59,7370.0
2019-03-05 12:20:00,312.52,312.91,312.52,312.67,16455.0,312.52,312.91,312.52,312.67,16455.0
2019-03-05 12:30:00,312.6,312.78,312.4,312.57,12403.0,312.6,312.78,312.4,312.57,12403.0
2019-03-05 12:40:00,312.69,313.05,312.59,312.61,7067.0,312.69,313.05,312.59,312.61,7067.0
2019-03-05 12:50:00,312.56,312.57,312.36,312.57,4000.0,312.56,312.57,312.36,312.57,4000.0
2019-03-05 13:00:00,312.6,313.17,312.6,313.17,3300.0,312.6,313.17,312.6,313.17,3300.0
2019-03-05 13:10:00,313.07,313.26,312.71,313.25,3858.0,313.07,313.26,312.71,313.25,3858.0
2019-03-05 13:20:00,313.31,313.31,312.73,312.73,5800.0,313.31,313.31,312.73,312.73,5800.0
2019-03-05 13:30:00,312.76,312.82,312.4,312.57,6283.0,312.76,312.82,312.4,312.57,6283.0
2019-03-05 13:40:00,312.63,312.63,312.24,312.52,5514.0,312.63,312.63,312.24,312.52,5514.0
2019-03-05 13:50:00,312.55,312.66,312.22,312.41,5398.0,312.55,312.66,312.22,312.41,5398.0
2019-03-05 14:00:00,312.46,312.54,312.27,312.35,4600.0,312.46,312.54,312.27,312.35,4600.0
2019-03-05 14:10:00,312.35,313.02,312.34,313.02,4402.0,312.35,313.02,312.34,313.02,4402.0
2019-03-05 14:20:00,313.07,313.22,312.56,312.56,28767.0,313.07,313.22,312.56,312.56,28767.0
2019-03-05 14:30:00,312.55,313.27,312.48,313.19,10674.0,312.55,313.27,312.48,313.19,10674.0
2019-03-05 14:40:00,313.18,313.18,312.12,312.12,10438.0,313.18,313.18,312.12,312.12,10438.0
2019-03-05 14:50:00,311.87,312.98,311.87,311.91,19932.0,311.87,312.98,311.87,311.91,19932.0
2019-03-05 15:00:00,311.97,312.12,311.69,311.84,22109.0,311.97,312.12,311.69,311.84,22109.0
2019-03-05 15:10:00,311.82,312.06,311.49,311.58,9458.0,311.82,312.06,311.49,311.58,9458.0
2019-03-05 15:20:00,311.58,311.67,311.18,311.24,8966.0,311.58,311.67,311.18,311.24,8966.0
2019-03-05 15:30:00,311.29,312.02,311.29,312.02,14663.0,311.29,312.02,311.29,312.02,14663.0
2019-03-05 15:40:00,312.08,313.0,311.87,312.5,36456.0,312.08,313.0,311.87,312.5,36456.0
2019-03-05 15:50:00,312.52,312.84,312.09,312.23,55122.0,312.52,312.84,312.09,312.23,55122.0
2019-03-06 09:30:00,312.11,313.19,310.56,310.56,14774.0,312.11,313.19,310.56,310.56,14774.0
2019-03-06 09:40:00,310.48,311.68,310.28,310.95,15788.0,310.48,311.68,310.28,310.95,15788.0
2019-03-06 09:50:00,310.91,311.11,309.46,310.62,10673.0,310.91,311.11,309.46,310.62,10673.0
2019-03-06 10:00:00,310.87,310.87,309.8,310.54,7317.0,310.87,310.87,309.8,310.54,7317.0
2019-03-06 10:10:00,310.38,310.38,309.54,309.88,9034.0,310.38,310.38,309.54,309.88,9034.0
2019-03-06 10:20:00,309.96,311.98,308.98,311.61,36244.0,309.96,311.98,308.98,311.61,36244.0
2019-03-06 10:30:00,311.42,312.09,310.09,310.09,16593.0,311.42,312.09,310.09,310.09,16593.0
2019-03-06 10:40:00,310.56,311.48,310.05,311.4,22090.0,310.56,311.48,310.05,311.4,22090.0
2019-03-06 10:50:00,311.52,312.4,311.43,311.43,11411.0,311.52,312.4,311.43,311.43,11411.0
2019-03-06 11:00:00,311.71,312.35,311.17,312.25,34804.0,311.71,312.35,311.17,312.25,34804.0
2019-03-06 11:10:00,312.27,312.59,311.91,312.47,25655.0,312.27,312.59,311.91,312.47,25655.0
2019-03-06 11:20:00,312.47,312.47,311.38,311.65,13413.0,312.47,312.47,311.38,311.65,13413.0
2019-03-06 11:30:00,311.78,311.97,310.9,311.78,18808.0,311.78,311.97,310.9,311.78,18808.0
2019-03-06 11:40:00,311.42,311.82,311.4,311.56,1899.0,311.42,311.82,311.4,311.56,1899.0
2019-03-06 11:50:00,311.23,311.75,311.18,311.55,5700.0,311.23,311.75,311.18,311.55,5700.0
2019-03-06 12:00:00,311.47,312.43,311.47,312.43,1652.0,311.47,312.43,311.47,312.43,1652.0
2019-03-06 12:10:00,312.38,312.47,312.01,312.02,2300.0,312.38,312.47,312.01,312.02,2300.0
2019-03-06 12:20:00,312.19,312.2,311.38,311.75,2900.0,312.19,312.2,311.38,311.75,2900.0
2019-03-06 12:30:00,311.69,312.36,311.69,312.01,3700.0,311.69,312.36,311.69,312.01,3700.0
2019-03-06 12:40:00,312.23,312.39,311.34,311.69,6470.0,312.23,312.39,311.34,311.69,6470.0
2019-03-06 12:50:00,311.7,311.96,311.35,311.42,2254.0,311.7,311.96,311.35,311.42,2254.0
2019-03-06 13:00:00,311.35,311.65,311.14,311.14,5400.0,311.35,311.65,311.14,311.14,5400.0
2019-03-06 13:10:00,311.14,311.93,310.97,311.92,3510.0,311.14,311.93,310.97,311.92,3510.0
2019-03-06 13:20:00,311.92,311.92,311.48,311.48,2800.0,311.92,311.92,311.48,311.48,2800.0
2019-03-06 13:30:00,311.72,311.91,311.06,311.67,20090.0,311.72,311.91,311.06,311.67,20090.0
2019-03-06 13:40:00,311.65,312.42,311.65,312.11,8318.0,311.65,312.42,311.65,312.11,8318.0
2019-03-06 13:50:00,312.11,313.06,311.84,312.96,6931.0,312.11,313.06,311.84,312.96,6931.0
2019-03-06 14:00:00,313.01,313.21,312.82,312.86,5593.0,313.01,313.21,312.82,312.86,5593.0
2019-03-06 14:10:00,312.88,313.03,312.72,312.74,2500.0,312.88,313.03,312.72,312.74,2500.0
2019-03-06 14:20:00,312.89,313.04,312.5,312.65,6320.0,312.89,313.04,312.5,312.65,6320.0
2019-03-06 14:30:00,312.77,312.85,312.47,312.56,4486.0,312.77,312.85,312.47,312.56,4486.0
2019-03-06 14:40:00,312.54,312.54,312.05,312.08,6444.0,312.54,312.54,312.05,312.08,6444.0
2019-03-06 14:50:00,312.19,312.24,311.92,312.03,4130.0,312.19,312.24,311.92,312.03,4130.0
2019-03-06 15:00:00,311.88,312.17,311.53,311.53,6394.0,311.88,312.17,311.53,311.53,6394.0
2019-03-06 15:10:00,311.54,311.78,311.2,311.39,20518.0,311.54,311.78,311.2,311.39,20518.0
2019-03-06 15:20:00,311.4,311.97,311.22,311.57,9008.0,311.4,311.97,311.22,311.57,9008.0
2019-03-06 15:30:00,311.42,312.03,311.4,311.89,7800.0,311.42,312.03,311.4,311.89,7800.0
2019-03-06 15:40:00,311.89,311.92,311.42,311.59,4800.0,311.89,311.92,311.42,311.59,4800.0
2019-03-06 15:50:00,311.67,312.73,311.62,312.52,36222.0,311.67,312.73,311.62,312.52,36222.0
2019-03-07 09:30:00,312.01,312.2,309.64,310.27,14661.0,312.01,312.2,309.64,310.27,14661.0
2019-03-07 09:40:00,310.27,311.02,309.44,309.44,13497.0,310.27,311.02,309.44,309.44,13497.0
2019-03-07 09:50:00,309.44,310.56,309.12,310.09,18452.0,309.44,310.56,309.12,310.09,18452.0
2019-03-07 10:00:00,310.05,310.05,309.11,309.19,9542.0,310.05,310.05,309.11,309.19,9542.0
2019-03-07 10:10:00,309.19,310.0,308.94,309.04,35046.0,309.19,310.0,308.94,309.04,35046.0
2019-03-07 10:20:00,309.11,309.71,308.82,309.5,7849.0,309.11,309.71,308.82,309.5,7849.0
2019-03-07 10:30:00,309.4,309.5,308.87,308.88,4172.0,309.4,309.5,308.87,308.88,4172.0
2019-03-07 10:40:00,309.09,309.2,308.57,308.77,37919.0,309.09,309.2,308.57,308.77,37919.0
2019-03-07 10:50:00,308.7,309.58,308.53,309.45,8123.0,308.7,309.58,308.53,309.45,8123.0
2019-03-07 11:00:00,309.3,309.44,308.56,309.01,9161.0,309.3,309.44,308.56,309.01,9161.0
2019-03-07 11:10:00,309.11,309.52,309.0,309.12,7306.0,309.11,309.52,309.0,309.12,7306.0
2019-03-07 11:20:00,309.12,309.74,308.99,309.69,3818.0,309.12,309.74,308.99,309.69,3818.0
2019-03-07 11:30:00,309.69,309.94,309.41,309.47,11881.0,309.69,309.94,309.41,309.47,11881.0
2019-03-07 11:40:00,309.35,309.59,308.86,308.97,2903.0,309.35,309.59,308.86,308.97,2903.0
2019-03-07 11:50:00,308.84,309.27,308.84,309.27,1800.0,308.84,309.27,308.84,309.27,1800.0
2019-03-07 12:00:00,309.0,309.0,308.48,308.84,5785.0,309.0,309.0,308.48,308.84,5785.0
2019-03-07 12:10:00,308.86,308.98,308.59,308.82,5430.0,308.86,308.98,308.59,308.82,5430.0
2019-03-07 12:20:00,308.87,308.87,308.52,308.62,2722.0,308.87,308.87,308.52,308.62,2722.0
2019-03-07 12:30:00,308.65,308.79,307.73,308.32,9069.0,308.65,308.79,307.73,308.32,9069.0
2019-03-07 12:40:00,308.4,308.46,307.94,308.05,24426.0,308.4,308.46,307.94,308.05,24426.0
2019-03-07 12:50:00,308.05,308.05,307.37,307.61,11068.0,308.05,308.05,307.37,307.61,11068.0
2019-03-07 13:00:00,307.43,307.48,306.07,306.07,10728.0,307.43,307.48,306.07,306.07,10728.0
2019-03-07 13:10:00,306.19,306.19,305.46,305.46,11795.0,306.19,306.19,305.46,305.46,11795.0
2019-03-07 13:20:00,305.45,306.04,304.9,305.0,35457.0,305.45,306.04,304.9,305.0,35457.0
2019-03-07 13:30:00,305.08,305.89,304.75,305.33,24695.0,305.08,305.89,304.75,305.33,24695.0
2019-03-07 13:40:00,305.27,305.85,304.53,305.85,15348.0,305.27,305.85,304.53,305.85,15348.0
2019-03-07 13:50:00,305.8,305.9,305.33,305.37,5441.0,305.8,305.9,305.33,305.37,5441.0
2019-03-07 14:00:00,305.26,305.82,304.87,305.01,8559.0,305.26,305.82,304.87,305.01,8559.0
2019-03-07 14:10:00,305.03,305.2,304.49,304.84,6685.0,305.03,305.2,304.49,304.84,6685.0
2019-03-07 14:20:00,304.98,305.47,304.98,305.15,8797.0,304.98,305.47,304.98,305.15,8797.0
2019-03-07 14:30:00,305.26,305.26,304.73,304.75,6944.0,305.26,305.26,304.73,304.75,6944.0
2019-03-07 14:40:00,304.89,305.16,304.68,304.86,9938.0,304.89,305.16,304.68,304.86,9938.0
2019-03-07 14:50:00,304.97,305.22,304.58,304.58,7200.0,304.97,305.22,304.58,304.58,7200.0
2019-03-07 15:00:00,304.68,305.04,304.48,305.01,6401.0,304.68,305.04,304.48,305.01,6401.0
2019-03-07 15:10:00,304.95,305.54,304.92,305.54,29341.0,304.95,305.54,304.92,305.54,29341.0
2019-03-07 15:20:00,305.54,305.54,304.73,304.75,27711.0,305.54,305.54,304.73,304.75,27711.0
2019-03-07 15:30:00,304.8,306.03,304.8,306.03,14368.0,304.8,306.03,304.8,306.03,14368.0
2019-03-07 15:40:00,305.87,305.97,305.24,305.24,17057.0,305.87,305.97,305.24,305.24,17057.0
2019-03-07 15:50:00,305.12,305.75,304.56,305.43,60348.0,305.12,305.75,304.56,305.43,60348.0
2019-03-08 09:30:00,302.87,302.87,294.0,302.43,69680.0,302.87,302.87,294.0,302.43,69680.0
2019-03-08 09:40:00,302.6,304.09,299.84,303.39,25024.0,302.6,304.09,299.84,303.39,25024.0
2019-03-08 09:50:00,304.26,304.26,303.14,303.67,13985.0,304.26,304.26,303.14,303.67,13985.0
2019-03-08 10:00:00,303.64,303.64,300.26,300.88,24838.0,303.64,303.64,300.26,300.88,24838.0
2019-03-08 10:10:00,300.92,302.82,300.52,301.98,26126.0,300.92,302.82,300.52,301.98,26126.0
2019-03-08 10:20:00,302.23,304.04,302.0,303.84,16014.0,302.23,304.04,302.0,303.84,16014.0
2019-03-08 10:30:00,304.02,304.84,303.62,304.42,16777.0,304.02,304.84,303.62,304.42,16777.0
2019-03-08 10:40:00,304.49,304.84,303.89,304.13,23306.0,304.49,304.84,303.89,304.13,23306.0
2019-03-08 10:50:00,304.14,304.16,302.97,303.69,5650.0,304.14,304.16,302.97,303.69,5650.0
2019-03-08 11:00:00,303.58,303.58,302.76,303.16,8500.0,303.58,303.58,302.76,303.16,8500.0
2019-03-08 11:10:00,303.07,303.43,302.86,303.09,16677.0,303.07,303.43,302.86,303.09,16677.0
2019-03-08 11:20:00,302.7,304.46,302.68,304.17,13501.0,302.7,304.46,302.68,304.17,13501.0
2019-03-08 11:30:00,304.3,305.35,303.86,304.9,26685.0,304.3,305.35,303.86,304.9,26685.0
2019-03-08 11:40:00,305.0,305.1,304.42,304.55,10743.0,305.0,305.1,304.42,304.55,10743.0
2019-03-08 11:50:00,304.55,305.01,304.36,304.43,5600.0,304.55,305.01,304.36,304.43,5600.0
2019-03-08 12:00:00,304.41,304.41,303.51,303.93,7794.0,304.41,304.41,303.51,303.93,7794.0
2019-03-08 12:10:00,303.89,304.73,303.85,304.62,8569.0,303.89,304.73,303.85,304.62,8569.0
2019-03-08 12:20:00,304.57,304.94,304.37,304.89,7197.0,304.57,304.94,304.37,304.89,7197.0
2019-03-08 12:30:00,304.9,305.04,304.28,304.4,5500.0,304.9,305.04,304.28,304.4,5500.0
2019-03-08 12:40:00,304.45,304.64,304.21,304.32,5377.0,304.45,304.64,304.21,304.32,5377.0
2019-03-08 12:50:00,304.27,304.31,303.83,303.96,6397.0,304.27,304.31,303.83,303.96,6397.0
2019-03-08 13:00:00,304.01,304.47,304.01,304.32,6067.0,304.01,304.47,304.01,304.32,6067.0
2019-03-08 13:10:00,304.4,305.11,304.26,304.4,8200.0,304.4,305.11,304.26,304.4,8200.0
2019-03-08 13:20:00,304.4,304.49,304.08,304.3,4400.0,304.4,304.49,304.08,304.3,4400.0
2019-03-08 13:30:00,304.3,304.3,303.77,304.06,9920.0,304.3,304.3,303.77,304.06,9920.0
2019-03-08 13:40:00,304.0,305.0,303.98,304.67,13973.0,304.0,305.0,303.98,304.67,13973.0
2019-03-08 13:50:00,304.59,304.6,304.31,304.39,5100.0,304.59,304.6,304.31,304.39,5100.0
2019-03-08 14:00:00,304.36,304.42,303.78,303.86,3124.0,304.36,304.42,303.78,303.86,3124.0
2019-03-08 14:10:00,304.0,304.41,303.62,304.41,4149.0,304.0,304.41,303.62,304.41,4149.0
2019-03-08 14:20:00,304.63,304.94,304.47,304.76,7400.0,304.63,304.94,304.47,304.76,7400.0
2019-03-08 14:30:00,304.83,305.06,304.6,304.74,7613.0,304.83,305.06,304.6,304.74,7613.0
2019-03-08 14:40:00,304.76,305.15,304.73,305.06,11451.0,304.76,305.15,304.73,305.06,11451.0
2019-03-08 14:50:00,305.04,305.91,305.03,305.68,8000.0,305.04,305.91,305.03,305.68,8000.0
2019-03-08 15:00:00,305.65,305.77,305.32,305.32,16587.0,305.65,305.77,305.32,305.32,16587.0
2019-03-08 15:10:00,305.28,305.28,303.83,304.07,9257.0,305.28,305.28,303.83,304.07,9257.0
2019-03-08 15:20:00,304.07,304.38,303.71,304.29,11695.0,304.07,304.38,303.71,304.29,11695.0
2019-03-08 15:30:00,304.29,305.57,304.26,305.03,20050.0,304.29,305.57,304.26,305.03,20050.0
2019-03-08 15:40:00,305.03,306.09,304.99,305.75,16569.0,305.03,306.09,304.99,305.75,16569.0
2019-03-08 15:50:00,305.82,306.99,305.79,306.42,51220.0,305.82,306.99,305.79,306.42,51220.0
2019-03-11 09:30:00,308.0,310.0,306.56,309.34,39017.0,308.0,310.0,306.56,309.34,39017.0
2019-03-11 09:40:00,308.96,310.14,307.7,307.97,29133.0,308.96,310.14,307.7,307.97,29133.0
2019-03-11 09:50:00,307.79,308.56,307.18,307.56,21320.0,307.79,308.56,307.18,307.56,21320.0
2019-03-11 10:00:00,307.76,308.65,307.22,307.28,18073.0,307.76,308.65,307.22,307.28,18073.0
2019-03-11 10:10:00,307.4,308.22,307.22,308.0,10484.0,307.4,308.22,307.22,308.0,10484.0
2019-03-11 10:20:00,307.65,308.64,307.65,308.33,10713.0,307.65,308.64,307.65,308.33,10713.0
2019-03-11 10:30:00,308.32,309.1,307.79,307.81,14159.0,308.32,309.1,307.79,307.81,14159.0
2019-03-11 10:40:00,307.76,309.51,307.51,309.5,23378.0,307.76,309.51,307.51,309.5,23378.0
2019-03-11 10:50:00,309.5,309.7,308.47,309.19,13178.0,309.5,309.7,308.47,309.19,13178.0
2019-03-11 11:00:00,308.91,310.11,308.8,309.71,18821.0,308.91,310.11,308.8,309.71,18821.0
2019-03-11 11:10:00,309.74,310.04,308.75,308.88,9362.0,309.74,310.04,308.75,308.88,9362.0
2019-03-11 11:20:00,308.86,309.31,308.52,308.97,6653.0,308.86,309.31,308.52,308.97,6653.0
2019-03-11 11:30:00,308.74,309.07,308.37,309.03,6495.0,308.74,309.07,308.37,309.03,6495.0
2019-03-11 11:40:00,309.07,309.26,308.39,308.45,5228.0,309.07,309.26,308.39,308.45,5228.0
2019-03-11 11:50:00,308.47,308.93,308.26,308.51,9598.0,308.47,308.93,308.26,308.51,9598.0
2019-03-11 12:00:00,308.68,309.39,308.51,308.98,10454.0,308.68,309.39,308.51,308.98,10454.0
2019-03-11 12:10:00,308.98,309.71,308.86,309.49,12340.0,308.98,309.71,308.86,309.49,12340.0
2019-03-11 12:20:00,309.5,309.78,309.26,309.47,24542.0,309.5,309.78,309.26,309.47,24542.0
2019-03-11 12:30:00,309.4,310.18,309.34,309.66,31054.0,309.4,310.18,309.34,309.66,31054.0
2019-03-11 12:40:00,309.86,310.02,309.67,309.67,10350.0,309.86,310.02,309.67,309.67,10350.0
2019-03-11 12:50:00,309.79,310.0,309.33,309.5,6059.0,309.79,310.0,309.33,309.5,6059.0
2019-03-11 13:00:00,309.5,309.71,309.36,309.5,11645.0,309.5,309.71,309.36,309.5,11645.0
2019-03-11 13:10:00,309.44,309.58,308.99,309.26,16588.0,309.44,309.58,308.99,309.26,16588.0
2019-03-11 13:20:00,309.24,309.63,309.24,309.63,3200.0,309.24,309.63,309.24,309.63,3200.0
2019-03-11 13:30:00,309.53,310.11,309.53,309.85,7655.0,309.53,310.11,309.53,309.85,7655.0
2019-03-11 13:40:00,309.95,310.16,309.81,309.81,7034.0,309.95,310.16,309.81,309.81,7034.0
2019-03-11 13:50:00,309.83,310.0,309.53,309.86,9529.0,309.83,310.0,309.53,309.86,9529.0
2019-03-11 14:00:00,309.61,309.83,309.18,309.23,5857.0,309.61,309.83,309.18,309.23,5857.0
2019-03-11 14:10:00,309.19,309.25,308.41,308.41,8552.0,309.19,309.25,308.41,308.41,8552.0
2019-03-11 14:20:00,308.57,308.67,308.27,308.34,8799.0,308.57,308.67,308.27,308.34,8799.0
2019-03-11 14:30:00,308.45,309.0,308.36,308.87,4724.0,308.45,309.0,308.36,308.87,4724.0
2019-03-11 14:40:00,308.84,308.87,308.33,308.4,7383.0,308.84,308.87,308.33,308.4,7383.0
2019-03-11 14:50:00,308.42,308.83,308.29,308.83,4288.0,308.42,308.83,308.29,308.83,4288.0
2019-03-11 15:00:00,308.74,308.9,308.63,308.81,11758.0,308.74,308.9,308.63,308.81,11758.0
2019-03-11 15:10:00,308.74,309.09,308.72,308.9,9718.0,308.74,309.09,308.72,308.9,9718.0
2019-03-11 15:20:00,308.87,309.15,308.77,308.92,9725.0,308.87,309.15,308.77,308.92,9725.0
2019-03-11 15:30:00,309.0,309.57,308.99,309.16,10890.0,309.0,309.57,308.99,309.16,10890.0
2019-03-11 15:40:00,309.15,310.05,309.07,309.83,23247.0,309.15,310.05,309.07,309.83,23247.0
2019-03-11 15:50:00,309.89,310.34,309.56,309.69,46782.0,309.89,310.34,309.56,309.69,46782.0
2019-03-12 09:30:00,310.69,310.69,307.32,308.63,21316.0,310.69,310.69,307.32,308.63,21316.0
2019-03-12 09:40:00,308.67,309.21,307.61,308.36,26410.0,308.67,309.21,307.61,308.36,26410.0
2019-03-12 09:50:00,308.54,308.66,307.68,308.0,25416.0,308.54,308.66,307.68,308.0,25416.0
2019-03-12 10:00:00,308.0,308.59,307.65,307.8,12667.0,308.0,308.59,307.65,307.8,12667.0
2019-03-12 10:10:00,307.67,307.92,306.51,307.12,13741.0,307.67,307.92,306.51,307.12,13741.0
2019-03-12 10:20:00,307.3,308.46,307.0,308.36,16630.0,307.3,308.46,307.0,308.36,16630.0
2019-03-12 10:30:00,308.57,308.86,307.24,307.47,17177.0,308.57,308.86,307.24,307.47,17177.0
2019-03-12 10:40:00,307.33,307.35,305.91,305.92,18852.0,307.33,307.35,305.91,305.92,18852.0
2019-03-12 10:50:00,306.14,306.22,305.3,305.39,20831.0,306.14,306.22,305.3,305.39,20831.0
2019-03-12 11:00:00,305.35,305.35,304.75,304.89,14863.0,305.35,305.35,304.75,304.89,14863.0
2019-03-12 11:10:00,304.94,305.11,304.32,304.92,11628.0,304.94,305.11,304.32,304.92,11628.0
2019-03-12 11:20:00,305.0,305.44,304.76,305.09,7826.0,305.0,305.44,304.76,305.09,7826.0
2019-03-12 11:30:00,305.18,305.84,305.12,305.65,16849.0,305.18,305.84,305.12,305.65,16849.0
2019-03-12 11:40:00,305.86,306.46,305.85,306.18,18456.0,305.86,306.46,305.85,306.18,18456.0
2019-03-12 11:50:00,306.38,307.91,306.38,307.71,4677.0,306.38,307.91,306.38,307.71,4677.0
2019-03-12 12:00:00,307.71,308.44,307.45,308.43,13168.0,307.71,308.44,307.45,308.43,13168.0
2019-03-12 12:10:00,308.41,309.73,308.39,309.61,8109.0,308.41,309.73,308.39,309.61,8109.0
2019-03-12 12:20:00,309.49,310.49,309.08,310.17,10522.0,309.49,310.49,309.08,310.17,10522.0
2019-03-12 12:30:00,310.2,310.49,310.1,310.41,4048.0,310.2,310.49,310.1,310.41,4048.0
2019-03-12 12:40:00,310.41,310.86,310.16,310.54,9915.0,310.41,310.86,310.16,310.54,9915.0
2019-03-12 12:50:00,310.54,310.54,309.64,309.9,12283.0,310.54,310.54,309.64,309.9,12283.0
2019-03-12 13:00:00,309.9,310.33,309.78,310.16,21043.0,309.9,310.33,309.78,310.16,21043.0
2019-03-12 13:10:00,310.31,310.31,309.5,309.5,7831.0,310.31,310.31,309.5,309.5,7831.0
2019-03-12 13:20:00,309.63,309.75,309.37,309.59,6700.0,309.63,309.75,309.37,309.59,6700.0
2019-03-12 13:30:00,309.67,309.89,309.31,309.49,22676.0,309.67,309.89,309.31,309.49,22676.0
2019-03-12 13:40:00,309.47,309.87,309.42,309.74,9791.0,309.47,309.87,309.42,309.74,9791.0
2019-03-12 13:50:00,309.68,310.33,309.66,309.86,16622.0,309.68,310.33,309.66,309.86,16622.0
2019-03-12 14:00:00,309.66,309.86,309.49,309.49,5107.0,309.66,309.86,309.49,309.49,5107.0
2019-03-12 14:10:00,309.68,309.99,309.12,309.86,5368.0,309.68,309.99,309.12,309.86,5368.0
2019-03-12 14:20:00,309.86,309.86,309.26,309.29,4257.0,309.86,309.86,309.26,309.29,4257.0
2019-03-12 14:30:00,309.38,309.7,309.26,309.26,3800.0,309.38,309.7,309.26,309.26,3800.0
2019-03-12 14:40:00,309.3,309.39,309.17,309.31,11012.0,309.3,309.39,309.17,309.31,11012.0
2019-03-12 14:50:00,309.41,310.11,309.4,310.03,17874.0,309.41,310.11,309.4,310.03,17874.0
2019-03-12 15:00:00,309.94,310.54,309.81,310.52,18175.0,309.94,310.54,309.81,310.52,18175.0
2019-03-12 15:10:00,310.36,310.56,310.12,310.15,8199.0,310.36,310.56,310.12,310.15,8199.0
2019-03-12 15:20:00,310.23,311.37,310.18,311.18,8080.0,310.23,311.37,310.18,311.18,8080.0
2019-03-12 15:30:00,311.06,311.45,310.91,311.44,12384.0,311.06,311.45,310.91,311.44,12384.0
2019-03-12 15:40:00,311.39,312.0,311.36,311.57,10777.0,311.39,312.0,311.36,311.57,10777.0
2019-03-12 15:50:00,311.57,311.64,311.09,311.41,36905.0,311.57,311.64,311.09,311.41,36905.0
2019-03-13 09:30:00,312.05,313.42,311.06,311.07,23053.0,312.05,313.42,311.06,311.07,23053.0
2019-03-13 09:40:00,311.6,314.57,311.45,314.57,45075.0,311.6,314.57,311.45,314.57,45075.0
2019-03-13 09:50:00,314.64,315.47,314.28,314.86,30468.0,314.64,315.47,314.28,314.86,30468.0
2019-03-13 10:00:00,315.0,316.44,314.96,316.2,19691.0,315.0,316.44,314.96,316.2,19691.0
2019-03-13 10:10:00,316.29,316.3,314.8,315.03,18107.0,316.29,316.3,314.8,315.03,18107.0
2019-03-13 10:20:00,314.74,315.36,314.28,314.66,8898.0,314.74,315.36,314.28,314.66,8898.0
2019-03-13 10:30:00,314.66,314.98,314.45,314.68,5350.0,314.66,314.98,314.45,314.68,5350.0
2019-03-13 10:40:00,314.76,315.01,314.14,314.33,13012.0,314.76,315.01,314.14,314.33,13012.0
2019-03-13 10:50:00,314.31,315.16,314.31,314.92,12474.0,314.31,315.16,314.31,314.92,12474.0
2019-03-13 11:00:00,315.2,315.81,314.94,315.54,8119.0,315.2,315.81,314.94,315.54,8119.0
2019-03-13 11:10:00,315.54,316.07,315.36,315.95,9366.0,315.54,316.07,315.36,315.95,9366.0
2019-03-13 11:20:00,316.07,316.53,315.88,316.37,8812.0,316.07,316.53,315.88,316.37,8812.0
2019-03-13 11:30:00,316.25,316.51,316.09,316.18,7151.0,316.25,316.51,316.09,316.18,7151.0
2019-03-13 11:40:00,316.24,316.27,316.01,316.1,6748.0,316.24,316.27,316.01,316.1,6748.0
2019-03-13 11:50:00,316.03,316.32,315.76,316.14,15884.0,316.03,316.32,315.76,316.14,15884.0
2019-03-13 12:00:00,316.21,316.91,316.15,316.78,9847.0,316.21,316.91,316.15,316.78,9847.0
2019-03-13 12:10:00,316.77,316.98,316.36,316.38,15862.0,316.77,316.98,316.36,316.38,15862.0
2019-03-13 12:20:00,316.42,316.42,315.33,315.33,16636.0,316.42,316.42,315.33,315.33,16636.0
2019-03-13 12:30:00,315.33,315.8,315.05,315.11,12606.0,315.33,315.8,315.05,315.11,12606.0
2019-03-13 12:40:00,315.28,315.74,315.26,315.54,8638.0,315.28,315.74,315.26,315.54,8638.0
2019-03-13 12:50:00,315.57,315.92,315.21,315.22,8720.0,315.57,315.92,315.21,315.22,8720.0
2019-03-13 13:00:00,315.35,315.74,315.26,315.26,8220.0,315.35,315.74,315.26,315.26,8220.0
2019-03-13 13:10:00,315.28,315.48,315.2,315.32,6898.0,315.28,315.48,315.2,315.32,6898.0
2019-03-13 13:20:00,315.31,315.52,315.15,315.47,5274.0,315.31,315.52,315.15,315.47,5274.0
2019-03-13 13:30:00,315.48,315.8,315.33,315.8,4659.0,315.48,315.8,315.33,315.8,4659.0
2019-03-13 13:40:00,315.72,315.84,315.33,315.74,9921.0,315.72,315.84,315.33,315.74,9921.0
2019-03-13 13:50:00,315.74,315.8,315.6,315.79,2600.0,315.74,315.8,315.6,315.79,2600.0
2019-03-13 14:00:00,315.69,316.46,315.69,316.46,8513.0,315.69,316.46,315.69,316.46,8513.0
2019-03-13 14:10:00,316.5,316.5,315.78,315.8,8889.0,316.5,316.5,315.78,315.8,8889.0
2019-03-13 14:20:00,315.75,316.1,315.6,315.92,11838.0,315.75,316.1,315.6,315.92,11838.0
2019-03-13 14:30:00,315.94,316.43,315.88,316.22,9302.0,315.94,316.43,315.88,316.22,9302.0
2019-03-13 14:40:00,316.24,316.43,315.31,315.42,12008.0,316.24,316.43,315.31,315.42,12008.0
2019-03-13 14:50:00,315.25,315.64,314.94,315.64,9200.0,315.25,315.64,314.94,315.64,9200.0
2019-03-13 15:00:00,315.47,315.69,315.21,315.37,9991.0,315.47,315.69,315.21,315.37,9991.0
2019-03-13 15:10:00,315.26,315.26,314.75,315.07,7798.0,315.26,315.26,314.75,315.07,7798.0
2019-03-13 15:20:00,314.96,315.29,314.88,314.93,5932.0,314.96,315.29,314.88,314.93,5932.0
2019-03-13 15:30:00,314.83,315.37,314.73,315.27,11431.0,314.83,315.37,314.73,315.27,11431.0
2019-03-13 15:40:00,315.21,315.29,314.9,314.97,11400.0,315.21,315.29,314.9,314.97,11400.0
2019-03-13 15:50:00,314.98,315.58,314.95,315.45,47922.0,314.98,315.58,314.95,315.45,47922.0
2019-03-14 09:30:00,315.73,315.73,312.03,314.62,23600.0,315.73,315.73,312.03,314.62,23600.0
2019-03-14 09:40:00,315.15,315.15,313.63,314.24,9048.0,315.15,315.15,313.63,314.24,9048.0
2019-03-14 09:50:00,314.4,314.61,313.46,313.46,13237.0,314.4,314.61,313.46,313.46,13237.0
2019-03-14 10:00:00,313.48,313.74,313.17,313.17,21528.0,313.48,313.74,313.17,313.17,21528.0
2019-03-14 10:10:00,313.25,314.0,312.88,312.88,14803.0,313.25,314.0,312.88,312.88,14803.0
2019-03-14 10:20:00,312.99,313.63,312.98,313.22,10055.0,312.99,313.63,312.98,313.22,10055.0
2019-03-14 10:30:00,313.37,313.84,313.32,313.72,17154.0,313.37,313.84,313.32,313.72,17154.0
2019-03-14 10:40:00,313.84,314.56,313.72,314.2,9401.0,313.84,314.56,313.72,314.2,9401.0
2019-03-14 10:50:00,314.24,314.24,313.27,313.94,23723.0,314.24,314.24,313.27,313.94,23723.0
2019-03-14 11:00:00,313.94,314.31,313.47,313.5,15807.0,313.94,314.31,313.47,313.5,15807.0
2019-03-14 11:10:00,313.52,313.55,312.7,312.96,18088.0,313.52,313.55,312.7,312.96,18088.0
2019-03-14 11:20:00,313.04,313.09,312.77,312.89,7350.0,313.04,313.09,312.77,312.89,7350.0
2019-03-14 11:30:00,312.93,313.5,312.85,313.4,5340.0,312.93,313.5,312.85,313.4,5340.0
2019-03-14 11:40:00,313.32,313.32,312.29,312.3,12098.0,313.32,313.32,312.29,312.3,12098.0
2019-03-14 11:50:00,312.21,313.0,312.21,312.77,11663.0,312.21,313.0,312.21,312.77,11663.0
2019-03-14 12:00:00,312.76,313.23,312.62,312.97,34720.0,312.76,313.23,312.62,312.97,34720.0
2019-03-14 12:10:00,312.99,312.99,312.54,312.54,14223.0,312.99,312.99,312.54,312.54,14223.0
2019-03-14 12:20:00,312.5,313.2,312.29,313.2,21275.0,312.5,313.2,312.29,313.2,21275.0
2019-03-14 12:30:00,313.07,313.44,312.89,313.25,7920.0,313.07,313.44,312.89,313.25,7920.0
2019-03-14 12:40:00,313.29,313.67,313.25,313.57,7353.0,313.29,313.67,313.25,313.57,7353.0
2019-03-14 12:50:00,313.53,313.53,313.07,313.39,6621.0,313.53,313.53,313.07,313.39,6621.0
2019-03-14 13:00:00,313.32,313.41,313.12,313.38,9333.0,313.32,313.41,313.12,313.38,9333.0
2019-03-14 13:10:00,313.4,314.21,313.4,314.01,11922.0,313.4,314.21,313.4,314.01,11922.0
2019-03-14 13:20:00,313.91,314.4,313.86,314.35,15828.0,313.91,314.4,313.86,314.35,15828.0
2019-03-14 13:30:00,314.33,314.56,313.82,314.09,20658.0,314.33,314.56,313.82,314.09,20658.0
2019-03-14 13:40:00,314.1,314.22,313.74,314.13,8700.0,314.1,314.22,313.74,314.13,8700.0
2019-03-14 13:50:00,314.16,314.27,313.86,314.18,7718.0,314.16,314.27,313.86,314.18,7718.0
2019-03-14 14:00:00,314.11,314.24,313.56,313.72,12673.0,314.11,314.24,313.56,313.72,12673.0
2019-03-14 14:10:00,313.73,314.45,313.65,314.44,19531.0,313.73,314.45,313.65,314.44,19531.0
2019-03-14 14:20:00,314.37,315.14,314.28,315.13,9816.0,314.37,315.14,314.28,315.13,9816.0
2019-03-14 14:30:00,315.01,315.01,314.4,314.4,16279.0,315.01,315.01,314.4,314.4,16279.0
2019-03-14 14:40:00,314.49,314.59,314.09,314.09,10989.0,314.49,314.59,314.09,314.09,10989.0
2019-03-14 14:50:00,314.1,314.16,313.47,313.92,16910.0,314.1,314.16,313.47,313.92,16910.0
2019-03-14 15:00:00,313.91,314.41,313.76,313.89,11850.0,313.91,314.41,313.76,313.89,11850.0
2019-03-14 15:10:00,313.95,314.13,313.82,313.97,16828.0,313.95,314.13,313.82,313.97,16828.0
2019-03-14 15:20:00,313.98,314.05,313.75,313.85,7180.0,313.98,314.05,313.75,313.85,7180.0
2019-03-14 15:30:00,313.82,314.16,313.5,313.82,21608.0,313.82,314.16,313.5,313.82,21608.0
2019-03-14 15:40:00,313.89,314.01,313.15,313.58,31214.0,313.89,314.01,313.15,313.58,31214.0
2019-03-14 15:50:00,313.6,313.74,311.61,312.51,105788.0,313.6,313.74,311.61,312.51,105788.0
2019-03-15 09:30:00,327.97,336.76,327.0,334.66,372425.0,327.97,336.76,327.0,334.66,372425.0
2019-03-15 09:40:00,334.76,339.75,334.13,339.58,195784.0,334.76,339.75,334.13,339.58,195784.0
2019-03-15 09:50:00,339.41,345.24,339.11,341.0,220620.0,339.41,345.24,339.11,341.0,220620.0
2019-03-15 10:00:00,340.91,342.65,340.09,340.6,91857.0,340.91,342.65,340.09,340.6,91857.0
2019-03-15 10:10:00,340.76,342.88,339.04,341.62,87422.0,340.76,342.88,339.04,341.62,87422.0
2019-03-15 10:20:00,341.75,343.28,340.52,341.5,86323.0,341.75,343.28,340.52,341.5,86323.0
2019-03-15 10:30:00,341.51,341.52,337.63,337.76,112604.0,341.51,341.52,337.63,337.76,112604.0
2019-03-15 10:40:00,337.75,338.67,336.35,337.96,95867.0,337.75,338.67,336.35,337.96,95867.0
2019-03-15 10:50:00,337.57,340.25,337.12,340.06,84414.0,337.57,340.25,337.12,340.06,84414.0
2019-03-15 11:00:00,340.05,340.79,339.21,340.79,81312.0,340.05,340.79,339.21,340.79,81312.0
2019-03-15 11:10:00,340.82,340.91,339.18,340.04,37856.0,340.82,340.91,339.18,340.04,37856.0
2019-03-15 11:20:00,339.98,340.84,338.71,339.01,38144.0,339.98,340.84,338.71,339.01,38144.0
2019-03-15 11:30:00,339.22,339.22,337.55,337.72,30957.0,339.22,339.22,337.55,337.72,30957.0
2019-03-15 11:40:00,338.0,339.65,337.98,339.65,37129.0,338.0,339.65,337.98,339.65,37129.0
2019-03-15 11:50:00,339.48,340.16,339.29,340.0,31163.0,339.48,340.16,339.29,340.0,31163.0
2019-03-15 12:00:00,339.98,340.09,338.62,340.0,27087.0,339.98,340.09,338.62,340.0,27087.0
2019-03-15 12:10:00,340.04,341.75,340.0,341.36,33874.0,340.04,341.75,340.0,341.36,33874.0
2019-03-15 12:20:00,341.35,341.74,340.29,340.87,25319.0,341.35,341.74,340.29,340.87,25319.0
2019-03-15 12:30:00,340.68,340.86,339.56,340.03,36092.0,340.68,340.86,339.56,340.03,36092.0
2019-03-15 12:40:00,340.04,341.52,339.56,341.05,51314.0,340.04,341.52,339.56,341.05,51314.0
2019-03-15 12:50:00,341.0,341.1,339.68,340.78,33860.0,341.0,341.1,339.68,340.78,33860.0
2019-03-15 13:00:00,340.79,342.5,340.59,342.43,48587.0,340.79,342.5,340.59,342.43,48587.0
2019-03-15 13:10:00,342.45,343.0,342.0,342.99,46092.0,342.45,343.0,342.0,342.99,46092.0
2019-03-15 13:20:00,342.8,343.81,342.6,343.49,55119.0,342.8,343.81,342.6,343.49,55119.0
2019-03-15 13:30:00,343.35,344.75,343.04,344.24,28264.0,343.35,344.75,343.04,344.24,28264.0
2019-03-15 13:40:00,344.24,344.68,343.19,344.04,22627.0,344.24,344.68,343.19,344.04,22627.0
2019-03-15 13:50:00,343.84,344.02,341.4,341.47,37012.0,343.84,344.02,341.4,341.47,37012.0
2019-03-15 14:00:00,341.58,343.55,341.58,343.44,24253.0,341.58,343.55,341.58,343.44,24253.0
2019-03-15 14:10:00,343.51,343.51,342.13,342.89,20293.0,343.51,343.51,342.13,342.89,20293.0
2019-03-15 14:20:00,342.9,343.08,342.15,342.25,21798.0,342.9,343.08,342.15,342.25,21798.0
2019-03-15 14:30:00,342.17,342.62,341.62,341.64,24622.0,342.17,342.62,341.62,341.64,24622.0
2019-03-15 14:40:00,341.55,342.28,341.09,341.5,28064.0,341.55,342.28,341.09,341.5,28064.0
2019-03-15 14:50:00,341.48,341.58,340.29,340.44,34955.0,341.48,341.58,340.29,340.44,34955.0
2019-03-15 15:00:00,340.56,341.57,340.42,341.47,68180.0,340.56,341.57,340.42,341.47,68180.0
2019-03-15 15:10:00,341.41,341.82,341.08,341.18,51410.0,341.41,341.82,341.08,341.18,51410.0
2019-03-15 15:20:00,341.18,341.18,339.99,340.14,44684.0,341.18,341.18,339.99,340.14,44684.0
2019-03-15 15:30:00,340.14,340.81,339.76,339.87,34352.0,340.14,340.81,339.76,339.87,34352.0
2019-03-15 15:40:00,339.97,341.36,339.97,341.3,48373.0,339.97,341.36,339.97,341.3,48373.0
2019-03-15 15:50:00,341.34,341.84,336.26,338.39,303201.0,341.34,341.84,336.26,338.39,303201.0
2019-03-18 09:30:00,338.6,340.85,337.76,338.4,45803.0,338.6,340.85,337.76,338.4,45803.0
2019-03-18 09:40:00,338.75,339.74,338.38,339.28,18100.0,338.75,339.74,338.38,339.28,18100.0
2019-03-18 09:50:00,339.15,340.53,338.88,339.81,15151.0,339.15,340.53,338.88,339.81,15151.0
2019-03-18 10:00:00,340.11,340.2,338.29,338.32,17344.0,340.11,340.2,338.29,338.32,17344.0
2019-03-18 10:10:00,338.47,338.97,337.12,337.63,14797.0,338.47,338.97,337.12,337.63,14797.0
2019-03-18 10:20:00,337.79,339.27,337.33,339.27,29654.0,337.79,339.27,337.33,339.27,29654.0
2019-03-18 10:30:00,339.27,340.03,338.95,339.94,14620.0,339.27,340.03,338.95,339.94,14620.0
2019-03-18 10:40:00,339.65,340.0,339.06,339.69,33704.0,339.65,340.0,339.06,339.69,33704.0
2019-03-18 10:50:00,339.53,340.16,339.52,339.94,20901.0,339.53,340.16,339.52,339.94,20901.0
2019-03-18 11:00:00,340.0,340.05,339.07,339.07,8324.0,340.0,340.05,339.07,339.07,8324.0
2019-03-18 11:10:00,339.0,339.08,338.16,338.54,10907.0,339.0,339.08,338.16,338.54,10907.0
2019-03-18 11:20:00,338.55,338.58,336.87,337.51,26553.0,338.55,338.58,336.87,337.51,26553.0
2019-03-18 11:30:00,337.35,339.34,337.34,339.34,13414.0,337.35,339.34,337.34,339.34,13414.0
2019-03-18 11:40:00,339.37,340.73,339.2,340.73,18641.0,339.37,340.73,339.2,340.73,18641.0
2019-03-18 11:50:00,340.65,341.93,340.65,341.72,19191.0,340.65,341.93,340.65,341.72,19191.0
2019-03-18 12:00:00,341.67,341.83,341.06,341.79,10980.0,341.67,341.83,341.06,341.79,10980.0
2019-03-18 12:10:00,341.92,342.78,341.67,341.72,15339.0,341.92,342.78,341.67,341.72,15339.0
2019-03-18 12:20:00,341.58,341.98,341.02,341.52,7353.0,341.58,341.98,341.02,341.52,7353.0
2019-03-18 12:30:00,341.51,341.93,341.51,341.62,8650.0,341.51,341.93,341.51,341.62,8650.0
2019-03-18 12:40:00,341.61,343.49,341.52,343.38,12145.0,341.61,343.49,341.52,343.38,12145.0
2019-03-18 12:50:00,343.3,344.11,343.06,344.11,21445.0,343.3,344.11,343.06,344.11,21445.0
2019-03-18 13:00:00,344.2,344.53,344.12,344.16,10673.0,344.2,344.53,344.12,344.16,10673.0
2019-03-18 13:10:00,344.28,344.36,343.6,343.93,14318.0,344.28,344.36,343.6,343.93,14318.0
2019-03-18 13:20:00,343.9,344.02,343.39,343.5,11194.0,343.9,344.02,343.39,343.5,11194.0
2019-03-18 13:30:00,343.59,343.72,342.79,343.29,7540.0,343.59,343.72,342.79,343.29,7540.0
2019-03-18 13:40:00,343.29,343.39,342.88,343.15,11597.0,343.29,343.39,342.88,343.15,11597.0
2019-03-18 13:50:00,343.09,343.45,342.93,343.0,12480.0,343.09,343.45,342.93,343.0,12480.0
2019-03-18 14:00:00,343.03,343.03,342.2,342.54,14747.0,343.03,343.03,342.2,342.54,14747.0
2019-03-18 14:10:00,342.63,342.91,342.52,342.52,6866.0,342.63,342.91,342.52,342.52,6866.0
2019-03-18 14:20:00,342.52,342.63,341.51,341.63,20250.0,342.52,342.63,341.51,341.63,20250.0
2019-03-18 14:30:00,341.71,342.18,341.07,342.09,12203.0,341.71,342.18,341.07,342.09,12203.0
2019-03-18 14:40:00,342.05,342.31,341.76,342.15,9703.0,342.05,342.31,341.76,342.15,9703.0
2019-03-18 14:50:00,342.12,342.47,341.98,342.43,7831.0,342.12,342.47,341.98,342.43,7831.0
2019-03-18 15:00:00,342.47,342.48,341.69,341.88,8973.0,342.47,342.48,341.69,341.88,8973.0
2019-03-18 15:10:00,341.84,342.22,341.82,342.02,11642.0,341.84,342.22,341.82,342.02,11642.0
2019-03-18 15:20:00,342.02,342.11,341.53,341.81,15449.0,342.02,342.11,341.53,341.81,15449.0
2019-03-18 15:30:00,341.9,342.61,341.73,341.86,17445.0,341.9,342.61,341.73,341.86,17445.0
2019-03-18 15:40:00,341.92,342.85,341.86,342.71,24734.0,341.92,342.85,341.86,342.71,24734.0
2019-03-18 15:50:00,342.63,342.81,342.05,342.29,45175.0,342.63,342.81,342.05,342.29,45175.0
2019-03-19 09:30:00,342.97,343.92,336.64,337.04,72408.0,342.97,343.92,336.64,337.04,72408.0
2019-03-19 09:40:00,337.03,339.53,336.58,338.16,37310.0,337.03,339.53,336.58,338.16,37310.0
2019-03-19 09:50:00,337.96,338.37,335.25,335.29,36120.0,337.96,338.37,335.25,335.29,36120.0
2019-03-19 10:00:00,335.28,337.0,335.25,336.45,30629.0,335.28,337.0,335.25,336.45,30629.0
2019-03-19 10:10:00,336.45,336.77,334.34,335.25,32165.0,336.45,336.77,334.34,335.25,32165.0
2019-03-19 10:20:00,335.37,335.78,334.45,334.46,37945.0,335.37,335.78,334.45,334.46,37945.0
2019-03-19 10:30:00,334.51,335.33,334.15,335.18,23503.0,334.51,335.33,334.15,335.18,23503.0
2019-03-19 10:40:00,335.05,335.25,334.1,334.65,25021.0,335.05,335.25,334.1,334.65,25021.0
2019-03-19 10:50:00,334.56,334.61,332.4,332.57,36899.0,334.56,334.61,332.4,332.57,36899.0
2019-03-19 11:00:00,332.57,332.83,331.75,331.83,92822.0,332.57,332.83,331.75,331.83,92822.0
2019-03-19 11:10:00,331.84,333.85,331.32,333.08,41491.0,331.84,333.85,331.32,333.08,41491.0
2019-03-19 11:20:00,332.76,333.58,332.28,333.2,29615.0,332.76,333.58,332.28,333.2,29615.0
2019-03-19 11:30:00,333.34,335.05,332.88,335.04,30903.0,333.34,335.05,332.88,335.04,30903.0
2019-03-19 11:40:00,334.9,335.5,334.53,335.45,10075.0,334.9,335.5,334.53,335.45,10075.0
2019-03-19 11:50:00,335.24,335.71,334.93,335.08,17935.0,335.24,335.71,334.93,335.08,17935.0
2019-03-19 12:00:00,335.07,335.46,334.83,335.16,22337.0,335.07,335.46,334.83,335.16,22337.0
2019-03-19 12:10:00,335.19,336.88,335.0,336.73,25576.0,335.19,336.88,335.0,336.73,25576.0
2019-03-19 12:20:00,336.73,337.23,335.43,336.01,19455.0,336.73,337.23,335.43,336.01,19455.0
2019-03-19 12:30:00,336.06,336.72,335.59,335.96,23742.0,336.06,336.72,335.59,335.96,23742.0
2019-03-19 12:40:00,336.0,336.36,334.8,334.86,22982.0,336.0,336.36,334.8,334.86,22982.0
2019-03-19 12:50:00,334.85,335.7,334.82,335.41,28364.0,334.85,335.7,334.82,335.41,28364.0
2019-03-19 13:00:00,335.41,335.72,334.91,335.04,13895.0,335.41,335.72,334.91,335.04,13895.0
2019-03-19 13:10:00,335.16,335.3,334.84,335.09,8019.0,335.16,335.3,334.84,335.09,8019.0
2019-03-19 13:20:00,335.25,336.09,334.97,335.12,9853.0,335.25,336.09,334.97,335.12,9853.0
2019-03-19 13:30:00,335.12,335.39,334.8,334.85,17062.0,335.12,335.39,334.8,334.85,17062.0
2019-03-19 13:40:00,334.75,335.11,334.55,334.86,8381.0,334.75,335.11,334.55,334.86,8381.0
2019-03-19 13:50:00,334.88,335.43,334.81,335.19,9967.0,334.88,335.43,334.81,335.19,9967.0
2019-03-19 14:00:00,335.42,335.52,334.82,335.09,12811.0,335.42,335.52,334.82,335.09,12811.0
2019-03-19 14:10:00,335.08,335.35,334.92,335.16,8264.0,335.08,335.35,334.92,335.16,8264.0
2019-03-19 14:20:00,335.19,335.94,334.95,335.35,14003.0,335.19,335.94,334.95,335.35,14003.0
2019-03-19 14:30:00,335.29,335.72,334.98,335.16,20958.0,335.29,335.72,334.98,335.16,20958.0
2019-03-19 14:40:00,335.19,335.69,334.7,335.21,16741.0,335.19,335.69,334.7,335.21,16741.0
2019-03-19 14:50:00,335.25,335.43,334.81,334.99,16736.0,335.25,335.43,334.81,334.99,16736.0
2019-03-19 15:00:00,334.99,335.15,334.61,334.75,13605.0,334.99,335.15,334.61,334.75,13605.0
2019-03-19 15:10:00,334.68,335.02,334.5,334.54,9963.0,334.68,335.02,334.5,334.54,9963.0
2019-03-19 15:20:00,334.48,334.56,333.3,333.58,22552.0,334.48,334.56,333.3,333.58,22552.0
2019-03-19 15:30:00,333.73,334.71,333.73,334.14,20188.0,333.73,334.71,333.73,334.14,20188.0
2019-03-19 15:40:00,334.16,334.75,333.72,334.7,15301.0,334.16,334.75,333.72,334.7,15301.0
2019-03-19 15:50:00,334.7,334.98,333.9,334.45,117247.0,334.7,334.98,333.9,334.45,117247.0
2019-03-20 09:30:00,335.0,335.07,332.92,333.69,23416.0,335.0,335.07,332.92,333.69,23416.0
2019-03-20 09:40:00,334.13,334.2,333.08,334.0,7332.0,334.13,334.2,333.08,334.0,7332.0
2019-03-20 09:50:00,333.96,336.7,333.45,336.45,25024.0,333.96,336.7,333.45,336.45,25024.0
2019-03-20 10:00:00,336.28,337.02,335.9,336.35,25052.0,336.28,337.02,335.9,336.35,25052.0
2019-03-20 10:10:00,336.6,337.5,336.39,336.56,16345.0,336.6,337.5,336.39,336.56,16345.0
2019-03-20 10:20:00,336.64,336.82,335.05,335.27,13668.0,336.64,336.82,335.05,335.27,13668.0
2019-03-20 10:30:00,335.11,335.74,334.93,334.93,11288.0,335.11,335.74,334.93,334.93,11288.0
2019-03-20 10:40:00,334.73,334.9,333.35,333.94,19152.0,334.73,334.9,333.35,333.94,19152.0
2019-03-20 10:50:00,334.18,334.4,333.02,334.4,22322.0,334.18,334.4,333.02,334.4,22322.0
2019-03-20 11:00:00,334.4,334.86,334.13,334.13,16080.0,334.4,334.86,334.13,334.13,16080.0
2019-03-20 11:10:00,334.18,334.58,334.06,334.39,2820.0,334.18,334.58,334.06,334.39,2820.0
2019-03-20 11:20:00,334.55,334.95,334.47,334.47,5005.0,334.55,334.95,334.47,334.47,5005.0
2019-03-20 11:30:00,334.6,334.62,334.4,334.52,4300.0,334.6,334.62,334.4,334.52,4300.0
2019-03-20 11:40:00,334.53,334.67,334.4,334.52,17108.0,334.53,334.67,334.4,334.52,17108.0
2019-03-20 11:50:00,334.54,334.85,334.41,334.5,14938.0,334.54,334.85,334.41,334.5,14938.0
2019-03-20 12:00:00,334.59,334.6,334.34,334.41,17348.0,334.59,334.6,334.34,334.41,17348.0
2019-03-20 12:10:00,334.41,334.86,334.32,334.67,16497.0,334.41,334.86,334.32,334.67,16497.0
2019-03-20 12:20:00,334.6,334.71,334.29,334.56,11719.0,334.6,334.71,334.29,334.56,11719.0
2019-03-20 12:30:00,334.46,334.71,334.14,334.71,12000.0,334.46,334.71,334.14,334.71,12000.0
2019-03-20 12:40:00,334.7,335.29,334.57,334.75,7119.0,334.7,335.29,334.57,334.75,7119.0
2019-03-20 12:50:00,334.78,334.78,334.47,334.64,9289.0,334.78,334.78,334.47,334.64,9289.0
2019-03-20 13:00:00,334.63,334.73,334.17,334.42,10310.0,334.63,334.73,334.17,334.42,10310.0
2019-03-20 13:10:00,334.48,334.54,334.18,334.4,6105.0,334.48,334.54,334.18,334.4,6105.0
2019-03-20 13:20:00,334.41,334.41,334.21,334.28,7464.0,334.41,334.41,334.21,334.28,7464.0
2019-03-20 13:30:00,334.27,334.66,334.24,334.38,10066.0,334.27,334.66,334.24,334.38,10066.0
2019-03-20 13:40:00,334.38,334.49,334.24,334.29,7960.0,334.38,334.49,334.24,334.29,7960.0
2019-03-20 13:50:00,334.37,334.4,334.17,334.33,8712.0,334.37,334.4,334.17,334.33,8712.0
2019-03-20 14:00:00,334.36,336.15,334.28,334.89,23397.0,334.36,336.15,334.28,334.89,23397.0
2019-03-20 14:10:00,335.23,335.73,334.44,334.52,10054.0,335.23,335.73,334.44,334.52,10054.0
2019-03-20 14:20:00,334.54,335.11,334.49,334.68,16666.0,334.54,335.11,334.49,334.68,16666.0
2019-03-20 14:30:00,334.81,334.95,334.46,334.62,17664.0,334.81,334.95,334.46,334.62,17664.0
2019-03-20 14:40:00,334.55,335.15,334.45,334.49,15436.0,334.55,335.15,334.45,334.49,15436.0
2019-03-20 14:50:00,334.45,334.69,334.33,334.4,11644.0,334.45,334.69,334.33,334.4,11644.0
2019-03-20 15:00:00,334.42,334.58,333.3,333.41,14040.0,334.42,334.58,333.3,333.41,14040.0
2019-03-20 15:10:00,333.46,333.63,333.21,333.36,11265.0,333.46,333.63,333.21,333.36,11265.0
2019-03-20 15:20:00,333.38,333.47,332.03,332.21,21014.0,333.38,333.47,332.03,332.21,21014.0
2019-03-20 15:30:00,332.35,332.5,331.23,331.26,22144.0,332.35,332.5,331.23,331.26,22144.0
2019-03-20 15:40:00,331.21,332.29,331.15,331.81,23746.0,331.21,332.29,331.15,331.81,23746.0
2019-03-20 15:50:00,331.88,331.88,330.51,330.79,65849.0,331.88,331.88,330.51,330.79,65849.0
2019-03-21 09:30:00,329.22,332.39,328.82,331.98,17758.0,329.22,332.39,328.82,331.98,17758.0
2019-03-21 09:40:00,332.26,333.43,331.33,332.27,16615.0,332.26,333.43,331.33,332.27,16615.0
2019-03-21 09:50:00,332.2,335.25,332.17,334.05,21918.0,332.2,335.25,332.17,334.05,21918.0
2019-03-21 10:00:00,334.05,334.62,333.54,334.18,14118.0,334.05,334.62,333.54,334.18,14118.0
2019-03-21 10:10:00,334.3,334.31,332.84,332.84,12949.0,334.3,334.31,332.84,332.84,12949.0
2019-03-21 10:20:00,332.86,333.39,332.18,332.69,8957.0,332.86,333.39,332.18,332.69,8957.0
2019-03-21 10:30:00,332.61,332.82,331.93,332.64,8700.0,332.61,332.82,331.93,332.64,8700.0
2019-03-21 10:40:00,332.66,332.87,331.74,331.77,6000.0,332.66,332.87,331.74,331.77,6000.0
2019-03-21 10:50:00,331.75,333.01,331.18,333.01,12771.0,331.75,333.01,331.18,333.01,12771.0
2019-03-21 11:00:00,332.98,334.22,332.68,332.74,7300.0,332.98,334.22,332.68,332.74,7300.0
2019-03-21 11:10:00,332.71,334.08,332.29,333.91,13800.0,332.71,334.08,332.29,333.91,13800.0
2019-03-21 11:20:00,333.87,334.31,333.77,333.87,9767.0,333.87,334.31,333.77,333.87,9767.0
2019-03-21 11:30:00,333.78,334.32,333.72,334.09,6025.0,333.78,334.32,333.72,334.09,6025.0
2019-03-21 11:40:00,333.94,334.82,333.94,334.23,5458.0,333.94,334.82,333.94,334.23,5458.0
2019-03-21 11:50:00,334.13,334.64,333.97,334.64,12423.0,334.13,334.64,333.97,334.64,12423.0
2019-03-21 12:00:00,334.53,334.54,333.73,334.0,6742.0,334.53,334.54,333.73,334.0,6742.0
2019-03-21 12:10:00,334.21,334.21,333.62,333.65,4740.0,334.21,334.21,333.62,333.65,4740.0
2019-03-21 12:20:00,333.44,334.17,333.44,333.88,7101.0,333.44,334.17,333.44,333.88,7101.0
2019-03-21 12:30:00,333.86,334.35,333.81,334.35,4825.0,333.86,334.35,333.81,334.35,4825.0
2019-03-21 12:40:00,334.26,334.46,334.18,334.35,8596.0,334.26,334.46,334.18,334.35,8596.0
2019-03-21 12:50:00,334.35,335.06,334.35,334.78,8782.0,334.35,335.06,334.35,334.78,8782.0
2019-03-21 13:00:00,334.67,335.31,334.53,335.27,7319.0,334.67,335.31,334.53,335.27,7319.0
2019-03-21 13:10:00,335.3,335.5,335.19,335.38,4039.0,335.3,335.5,335.19,335.38,4039.0
2019-03-21 13:20:00,335.41,335.84,335.41,335.7,7399.0,335.41,335.84,335.41,335.7,7399.0
2019-03-21 13:30:00,335.65,336.0,335.2,335.39,15613.0,335.65,336.0,335.2,335.39,15613.0
2019-03-21 13:40:00,335.4,336.16,335.38,336.04,25123.0,335.4,336.16,335.38,336.04,25123.0
2019-03-21 13:50:00,336.04,336.4,335.07,335.18,18502.0,336.04,336.4,335.07,335.18,18502.0
2019-03-21 14:00:00,335.44,335.73,335.02,335.58,7563.0,335.44,335.73,335.02,335.58,7563.0
2019-03-21 14:10:00,335.55,335.95,335.46,335.61,10514.0,335.55,335.95,335.46,335.61,10514.0
2019-03-21 14:20:00,335.76,336.35,335.76,336.13,3547.0,335.76,336.35,335.76,336.13,3547.0
2019-03-21 14:30:00,336.18,336.18,334.91,335.73,10305.0,336.18,336.18,334.91,335.73,10305.0
2019-03-21 14:40:00,335.65,335.75,335.23,335.73,6669.0,335.65,335.75,335.23,335.73,6669.0
2019-03-21 14:50:00,335.79,336.54,335.73,335.87,7163.0,335.79,336.54,335.73,335.87,7163.0
2019-03-21 15:00:00,335.87,336.48,335.57,335.89,13974.0,335.87,336.48,335.57,335.89,13974.0
2019-03-21 15:10:00,335.77,335.82,335.01,335.59,7113.0,335.77,335.82,335.01,335.59,7113.0
2019-03-21 15:20:00,335.62,335.85,335.33,335.65,7391.0,335.62,335.85,335.33,335.65,7391.0
2019-03-21 15:30:00,335.58,336.16,335.31,336.04,9332.0,335.58,336.16,335.31,336.04,9332.0
2019-03-21 15:40:00,336.0,336.55,335.6,335.73,18950.0,336.0,336.55,335.6,335.73,18950.0
2019-03-21 15:50:00,335.73,336.22,334.93,334.99,82791.0,335.73,336.22,334.93,334.99,82791.0
2019-03-22 09:30:00,334.18,334.26,332.0,333.91,25366.0,334.18,334.26,332.0,333.91,25366.0
2019-03-22 09:40:00,333.74,336.07,333.35,334.89,24094.0,333.74,336.07,333.35,334.89,24094.0
2019-03-22 09:50:00,335.01,335.6,334.47,334.64,16283.0,335.01,335.6,334.47,334.64,16283.0
2019-03-22 10:00:00,334.64,334.99,334.08,334.92,10580.0,334.64,334.99,334.08,334.92,10580.0
2019-03-22 10:10:00,334.92,335.13,334.09,334.37,6860.0,334.92,335.13,334.09,334.37,6860.0
2019-03-22 10:20:00,334.37,334.4,333.42,333.86,4849.0,334.37,334.4,333.42,333.86,4849.0
2019-03-22 10:30:00,333.99,334.27,333.39,333.4,10044.0,333.99,334.27,333.39,333.4,10044.0
2019-03-22 10:40:00,333.34,333.41,332.46,332.46,10250.0,333.34,333.41,332.46,332.46,10250.0
2019-03-22 10:50:00,332.22,332.4,331.7,331.94,9499.0,332.22,332.4,331.7,331.94,9499.0
2019-03-22 11:00:00,331.94,332.23,331.36,331.41,7576.0,331.94,332.23,331.36,331.41,7576.0
2019-03-22 11:10:00,331.15,332.15,331.1,331.82,6600.0,331.15,332.15,331.1,331.82,6600.0
2019-03-22 11:20:00,331.74,331.74,330.82,331.17,5075.0,331.74,331.74,330.82,331.17,5075.0
2019-03-22 11:30:00,331.04,331.23,330.58,330.86,3435.0,331.04,331.23,330.58,330.86,3435.0
2019-03-22 11:40:00,330.8,331.0,329.7,329.7,5273.0,330.8,331.0,329.7,329.7,5273.0
2019-03-22 11:50:00,329.58,329.6,328.75,328.75,28736.0,329.58,329.6,328.75,328.75,28736.0
2019-03-22 12:00:00,328.65,330.09,328.63,329.85,11573.0,328.65,330.09,328.63,329.85,11573.0
2019-03-22 12:10:00,329.89,330.18,329.47,329.47,6050.0,329.89,330.18,329.47,329.47,6050.0
2019-03-22 12:20:00,329.5,331.03,329.5,331.03,7169.0,329.5,331.03,329.5,331.03,7169.0
2019-03-22 12:30:00,330.76,331.4,330.4,330.82,5887.0,330.76,331.4,330.4,330.82,5887.0
2019-03-22 12:40:00,330.64,330.64,329.68,330.04,5120.0,330.64,330.64,329.68,330.04,5120.0
2019-03-22 12:50:00,330.05,331.23,330.02,331.04,5081.0,330.05,331.23,330.02,331.04,5081.0
2019-03-22 13:00:00,331.38,332.05,331.38,332.05,2742.0,331.38,332.05,331.38,332.05,2742.0
2019-03-22 13:10:00,331.91,331.91,331.32,331.44,2400.0,331.91,331.91,331.32,331.44,2400.0
2019-03-22 13:20:00,331.41,331.41,330.46,330.7,3134.0,331.41,331.41,330.46,330.7,3134.0
2019-03-22 13:30:00,330.5,331.45,330.46,331.31,11705.0,330.5,331.45,330.46,331.31,11705.0
2019-03-22 13:40:00,331.39,331.96,331.39,331.66,4865.0,331.39,331.96,331.39,331.66,4865.0
2019-03-22 13:50:00,331.66,331.66,330.52,331.08,24117.0,331.66,331.66,330.52,331.08,24117.0
2019-03-22 14:00:00,331.13,332.11,330.98,331.2,7468.0,331.13,332.11,330.98,331.2,7468.0
2019-03-22 14:10:00,331.43,332.7,331.43,332.24,6599.0,331.43,332.7,331.43,332.24,6599.0
2019-03-22 14:20:00,332.16,332.8,332.15,332.69,3602.0,332.16,332.8,332.15,332.69,3602.0
2019-03-22 14:30:00,332.52,332.52,331.56,332.06,2400.0,332.52,332.52,331.56,332.06,2400.0
2019-03-22 14:40:00,332.18,332.98,332.18,332.98,1958.0,332.18,332.98,332.18,332.98,1958.0
2019-03-22 14:50:00,332.79,333.15,332.76,332.97,6179.0,332.79,333.15,332.76,332.97,6179.0
2019-03-22 15:00:00,332.83,333.47,332.83,333.22,6525.0,332.83,333.47,332.83,333.22,6525.0
2019-03-22 15:10:00,333.31,333.5,332.7,332.96,5685.0,333.31,333.5,332.7,332.96,5685.0
2019-03-22 15:20:00,332.99,333.36,332.92,332.99,9214.0,332.99,333.36,332.92,332.99,9214.0
2019-03-22 15:30:00,332.72,332.82,331.41,331.89,13636.0,332.72,332.82,331.41,331.89,13636.0
2019-03-22 15:40:00,332.0,332.37,331.86,332.22,13471.0,332.0,332.37,331.86,332.22,13471.0
2019-03-22 15:50:00,332.14,332.19,330.23,330.52,48254.0,332.14,332.19,330.23,330.52,48254.0
2019-03-25 09:30:00,330.88,333.35,330.88,333.35,21711.0,330.88,333.35,330.88,333.35,21711.0
2019-03-25 09:40:00,333.6,334.22,331.99,332.59,9435.0,333.6,334.22,331.99,332.59,9435.0
2019-03-25 09:50:00,332.46,333.93,332.44,333.07,5268.0,332.46,333.93,332.44,333.07,5268.0
2019-03-25 10:00:00,332.88,333.35,332.3,332.56,10114.0,332.88,333.35,332.3,332.56,10114.0
2019-03-25 10:10:00,332.64,333.32,332.51,333.23,6688.0,332.64,333.32,332.51,333.23,6688.0
2019-03-25 10:20:00,333.06,334.0,332.64,333.84,8719.0,333.06,334.0,332.64,333.84,8719.0
2019-03-25 10:30:00,333.98,334.74,333.64,334.1,14978.0,333.98,334.74,333.64,334.1,14978.0
2019-03-25 10:40:00,333.69,335.48,333.53,335.48,10897.0,333.69,335.48,333.53,335.48,10897.0
2019-03-25 10:50:00,335.83,337.07,335.61,336.1,25331.0,335.83,337.07,335.61,336.1,25331.0
2019-03-25 11:00:00,336.25,337.18,336.24,336.96,8407.0,336.25,337.18,336.24,336.96,8407.0
2019-03-25 11:10:00,337.0,337.83,336.5,337.67,15444.0,337.0,337.83,336.5,337.67,15444.0
2019-03-25 11:20:00,337.79,338.25,337.61,338.25,22069.0,337.79,338.25,337.61,338.25,22069.0
2019-03-25 11:30:00,338.09,338.09,337.04,337.74,14335.0,338.09,338.09,337.04,337.74,14335.0
2019-03-25 11:40:00,337.74,337.86,336.79,336.8,14916.0,337.74,337.86,336.79,336.8,14916.0
2019-03-25 11:50:00,336.64,338.0,336.55,337.42,13983.0,336.64,338.0,336.55,337.42,13983.0
2019-03-25 12:00:00,337.53,337.63,336.92,337.4,10847.0,337.53,337.63,336.92,337.4,10847.0
2019-03-25 12:10:00,337.34,337.42,336.28,337.13,11000.0,337.34,337.42,336.28,337.13,11000.0
2019-03-25 12:20:00,337.13,337.38,336.64,336.81,10908.0,337.13,337.38,336.64,336.81,10908.0
2019-03-25 12:30:00,336.91,337.02,335.65,336.08,7853.0,336.91,337.02,335.65,336.08,7853.0
2019-03-25 12:40:00,336.01,336.66,335.7,336.47,10200.0,336.01,336.66,335.7,336.47,10200.0
2019-03-25 12:50:00,336.69,336.85,335.8,336.85,10143.0,336.69,336.85,335.8,336.85,10143.0
2019-03-25 13:00:00,336.75,337.06,335.98,335.98,8399.0,336.75,337.06,335.98,335.98,8399.0
2019-03-25 13:10:00,336.09,336.4,335.56,335.64,10131.0,336.09,336.4,335.56,335.64,10131.0
2019-03-25 13:20:00,335.74,336.06,334.89,335.27,12828.0,335.74,336.06,334.89,335.27,12828.0
2019-03-25 13:30:00,335.27,336.15,335.19,335.89,6300.0,335.27,336.15,335.19,335.89,6300.0
2019-03-25 13:40:00,335.89,335.9,334.85,335.23,7271.0,335.89,335.9,334.85,335.23,7271.0
2019-03-25 13:50:00,335.32,335.42,334.94,335.19,6971.0,335.32,335.42,334.94,335.19,6971.0
2019-03-25 14:00:00,335.29,335.52,334.8,334.9,11590.0,335.29,335.52,334.8,334.9,11590.0
2019-03-25 14:10:00,334.85,335.32,334.11,335.04,17965.0,334.85,335.32,334.11,335.04,17965.0
2019-03-25 14:20:00,335.0,335.16,334.68,334.91,14229.0,335.0,335.16,334.68,334.91,14229.0
2019-03-25 14:30:00,335.05,335.61,335.05,335.54,7972.0,335.05,335.61,335.05,335.54,7972.0
2019-03-25 14:40:00,335.63,336.23,335.32,335.61,12422.0,335.63,336.23,335.32,335.61,12422.0
2019-03-25 14:50:00,335.71,335.71,334.87,335.0,6813.0,335.71,335.71,334.87,335.0,6813.0
2019-03-25 15:00:00,335.1,335.35,334.95,335.35,9052.0,335.1,335.35,334.95,335.35,9052.0
2019-03-25 15:10:00,335.5,336.03,335.48,335.53,8421.0,335.5,336.03,335.48,335.53,8421.0
2019-03-25 15:20:00,335.55,337.0,335.52,336.32,14573.0,335.55,337.0,335.52,336.32,14573.0
2019-03-25 15:30:00,336.38,336.57,335.72,335.73,9200.0,336.38,336.57,335.72,335.73,9200.0
2019-03-25 15:40:00,335.71,336.79,335.71,335.79,13586.0,335.71,336.79,335.71,335.79,13586.0
2019-03-25 15:50:00,335.79,337.0,335.79,336.68,41995.0,335.79,337.0,335.79,336.68,41995.0
2019-03-26 09:30:00,339.62,343.0,337.45,342.83,47312.0,339.62,343.0,337.45,342.83,47312.0
2019-03-26 09:40:00,343.18,343.26,341.47,341.47,21460.0,343.18,343.26,341.47,341.47,21460.0
2019-03-26 09:50:00,341.33,342.75,341.33,342.75,11236.0,341.33,342.75,341.33,342.75,11236.0
2019-03-26 10:00:00,342.67,342.99,342.04,342.49,13175.0,342.67,342.99,342.04,342.49,13175.0
2019-03-26 10:10:00,342.35,342.84,342.2,342.83,12250.0,342.35,342.84,342.2,342.83,12250.0
2019-03-26 10:20:00,342.78,344.54,342.78,344.1,24638.0,342.78,344.54,342.78,344.1,24638.0
2019-03-26 10:30:00,344.1,344.51,343.55,344.3,24240.0,344.1,344.51,343.55,344.3,24240.0
2019-03-26 10:40:00,344.31,344.32,342.52,343.63,17892.0,344.31,344.32,342.52,343.63,17892.0
2019-03-26 10:50:00,343.63,344.42,343.51,344.31,14026.0,343.63,344.42,343.51,344.31,14026.0
2019-03-26 11:00:00,344.36,344.55,343.82,343.92,11622.0,344.36,344.55,343.82,343.92,11622.0
2019-03-26 11:10:00,343.83,344.35,343.68,343.7,13982.0,343.83,344.35,343.68,343.7,13982.0
2019-03-26 11:20:00,343.92,344.31,343.65,343.9,7698.0,343.92,344.31,343.65,343.9,7698.0
2019-03-26 11:30:00,343.98,344.16,343.7,344.15,9130.0,343.98,344.16,343.7,344.15,9130.0
2019-03-26 11:40:00,344.18,344.37,343.04,343.23,11533.0,344.18,344.37,343.04,343.23,11533.0
2019-03-26 11:50:00,343.36,343.75,342.48,343.65,9313.0,343.36,343.75,342.48,343.65,9313.0
2019-03-26 12:00:00,343.72,344.39,343.7,344.16,11970.0,343.72,344.39,343.7,344.16,11970.0
2019-03-26 12:10:00,344.19,344.4,343.76,344.37,12183.0,344.19,344.4,343.76,344.37,12183.0
2019-03-26 12:20:00,344.41,344.43,343.1,343.56,8111.0,344.41,344.43,343.1,343.56,8111.0
2019-03-26 12:30:00,343.71,343.9,343.07,343.14,5750.0,343.71,343.9,343.07,343.14,5750.0
2019-03-26 12:40:00,343.14,343.27,342.63,343.0,9888.0,343.14,343.27,342.63,343.0,9888.0
2019-03-26 12:50:00,343.01,344.07,343.01,344.0,7179.0,343.01,344.07,343.01,344.0,7179.0
2019-03-26 13:00:00,344.16,344.4,343.9,344.4,9365.0,344.16,344.4,343.9,344.4,9365.0
2019-03-26 13:10:00,344.4,344.93,344.29,344.64,11573.0,344.4,344.93,344.29,344.64,11573.0
2019-03-26 13:20:00,344.52,345.5,344.52,345.43,20288.0,344.52,345.5,344.52,345.43,20288.0
2019-03-26 13:30:00,345.43,345.63,344.3,344.58,20319.0,345.43,345.63,344.3,344.58,20319.0
2019-03-26 13:40:00,344.54,345.1,344.39,344.59,7007.0,344.54,345.1,344.39,344.59,7007.0
2019-03-26 13:50:00,344.6,344.75,343.87,344.08,8073.0,344.6,344.75,343.87,344.08,8073.0
2019-03-26 14:00:00,344.02,344.57,344.0,344.11,5500.0,344.02,344.57,344.0,344.11,5500.0
2019-03-26 14:10:00,344.3,344.36,343.88,344.13,6426.0,344.3,344.36,343.88,344.13,6426.0
2019-03-26 14:20:00,344.06,344.06,342.31,342.76,18752.0,344.06,344.06,342.31,342.76,18752.0
2019-03-26 14:30:00,342.68,343.48,342.33,343.38,7083.0,342.68,343.48,342.33,343.38,7083.0
2019-03-26 14:40:00,343.48,344.09,343.48,343.61,7201.0,343.48,344.09,343.48,343.61,7201.0
2019-03-26 14:50:00,343.55,343.83,343.07,343.07,6038.0,343.55,343.83,343.07,343.07,6038.0
2019-03-26 15:00:00,343.21,344.09,343.21,344.01,7734.0,343.21,344.09,343.21,344.01,7734.0
2019-03-26 15:10:00,344.03,344.26,343.53,344.05,6962.0,344.03,344.26,343.53,344.05,6962.0
2019-03-26 15:20:00,344.02,344.35,342.65,342.65,15565.0,344.02,344.35,342.65,342.65,15565.0
2019-03-26 15:30:00,342.55,342.83,342.22,342.24,10200.0,342.55,342.83,342.22,342.24,10200.0
2019-03-26 15:40:00,342.27,342.99,342.05,342.67,12417.0,342.27,342.99,342.05,342.67,12417.0
2019-03-26 15:50:00,342.64,343.14,342.42,342.89,25870.0,342.64,343.14,342.42,342.89,25870.0
2019-03-27 09:30:00,343.7,346.56,343.7,345.13,21577.0,343.7,346.56,343.7,345.13,21577.0
2019-03-27 09:40:00,345.42,347.8,345.29,347.04,31186.0,345.42,347.8,345.29,347.04,31186.0
2019-03-27 09:50:00,347.1,347.8,346.16,346.36,15057.0,347.1,347.8,346.16,346.36,15057.0
2019-03-27 10:00:00,346.37,346.37,345.16,345.41,28051.0,346.37,346.37,345.16,345.41,28051.0
2019-03-27 10:10:00,345.56,347.38,345.56,347.38,12175.0,345.56,347.38,345.56,347.38,12175.0
2019-03-27 10:20:00,347.53,347.99,347.22,347.78,9311.0,347.53,347.99,347.22,347.78,9311.0
2019-03-27 10:30:00,347.75,347.89,347.25,347.79,19625.0,347.75,347.89,347.25,347.79,19625.0
2019-03-27 10:40:00,347.66,348.4,347.49,348.14,30691.0,347.66,348.4,347.49,348.14,30691.0
2019-03-27 10:50:00,347.92,347.97,347.15,347.19,9115.0,347.92,347.97,347.15,347.19,9115.0
2019-03-27 11:00:00,347.47,348.1,347.47,347.59,5100.0,347.47,348.1,347.47,347.59,5100.0
2019-03-27 11:10:00,347.56,347.56,345.87,346.02,10157.0,347.56,347.56,345.87,346.02,10157.0
2019-03-27 11:20:00,346.0,346.74,345.92,345.98,12177.0,346.0,346.74,345.92,345.98,12177.0
2019-03-27 11:30:00,345.95,346.3,344.12,344.24,24497.0,345.95,346.3,344.12,344.24,24497.0
2019-03-27 11:40:00,344.23,344.71,344.13,344.61,7228.0,344.23,344.71,344.13,344.61,7228.0
2019-03-27 11:50:00,344.5,344.61,343.92,344.22,9910.0,344.5,344.61,343.92,344.22,9910.0
2019-03-27 12:00:00,344.1,344.54,343.89,344.5,9052.0,344.1,344.54,343.89,344.5,9052.0
2019-03-27 12:10:00,344.31,344.44,343.53,343.69,5860.0,344.31,344.44,343.53,343.69,5860.0
2019-03-27 12:20:00,343.89,344.27,343.85,344.13,4850.0,343.89,344.27,343.85,344.13,4850.0
2019-03-27 12:30:00,343.87,344.0,343.34,343.71,8100.0,343.87,344.0,343.34,343.71,8100.0
2019-03-27 12:40:00,343.77,344.73,343.72,343.97,9416.0,343.77,344.73,343.72,343.97,9416.0
2019-03-27 12:50:00,344.09,344.38,344.0,344.0,2470.0,344.09,344.38,344.0,344.0,2470.0
2019-03-27 13:00:00,343.84,344.1,343.51,343.59,2600.0,343.84,344.1,343.51,343.59,2600.0
2019-03-27 13:10:00,343.68,344.75,343.45,344.73,4210.0,343.68,344.75,343.45,344.73,4210.0
2019-03-27 13:20:00,344.64,344.9,344.12,344.8,6097.0,344.64,344.9,344.12,344.8,6097.0
2019-03-27 13:30:00,344.89,345.22,344.76,344.95,15517.0,344.89,345.22,344.76,344.95,15517.0
2019-03-27 13:40:00,345.0,345.74,344.95,345.74,8680.0,345.0,345.74,344.95,345.74,8680.0
2019-03-27 13:50:00,345.75,346.22,345.75,345.99,7157.0,345.75,346.22,345.75,345.99,7157.0
2019-03-27 14:00:00,346.0,346.5,346.0,346.29,9814.0,346.0,346.5,346.0,346.29,9814.0
2019-03-27 14:10:00,346.38,346.82,346.33,346.68,9606.0,346.38,346.82,346.33,346.68,9606.0
2019-03-27 14:20:00,346.62,346.64,346.18,346.64,6770.0,346.62,346.64,346.18,346.64,6770.0
2019-03-27 14:30:00,346.58,346.7,345.86,345.9,6561.0,346.58,346.7,345.86,345.9,6561.0
2019-03-27 14:40:00,345.99,346.37,345.88,346.32,5300.0,345.99,346.37,345.88,346.32,5300.0
2019-03-27 14:50:00,346.32,347.17,346.32,346.53,6455.0,346.32,347.17,346.32,346.53,6455.0
2019-03-27 15:00:00,346.65,346.74,346.19,346.26,6300.0,346.65,346.74,346.19,346.26,6300.0
2019-03-27 15:10:00,346.2,347.18,346.2,346.98,6706.0,346.2,347.18,346.2,346.98,6706.0
2019-03-27 15:20:00,347.03,347.6,347.0,347.58,6418.0,347.03,347.6,347.0,347.58,6418.0
2019-03-27 15:30:00,347.56,347.95,346.84,347.25,15552.0,347.56,347.95,346.84,347.25,15552.0
2019-03-27 15:40:00,347.29,347.54,346.99,347.19,14161.0,347.29,347.54,346.99,347.19,14161.0
2019-03-27 15:50:00,347.17,347.6,345.92,346.06,49121.0,347.17,347.6,345.92,346.06,49121.0
2019-03-28 09:30:00,347.93,349.9,347.33,348.81,35977.0,347.93,349.9,347.33,348.81,35977.0
2019-03-28 09:40:00,348.85,349.1,347.87,348.63,22093.0,348.85,349.1,347.87,348.63,22093.0
2019-03-28 09:50:00,348.46,349.21,348.04,348.57,11726.0,348.46,349.21,348.04,348.57,11726.0
2019-03-28 10:00:00,348.68,351.44,348.51,351.09,32446.0,348.68,351.44,348.51,351.09,32446.0
2019-03-28 10:10:00,351.19,351.23,349.81,349.88,16424.0,351.19,351.23,349.81,349.88,16424.0
2019-03-28 10:20:00,350.04,350.24,348.75,349.08,11350.0,350.04,350.24,348.75,349.08,11350.0
2019-03-28 10:30:00,349.22,349.54,348.06,348.37,13126.0,349.22,349.54,348.06,348.37,13126.0
2019-03-28 10:40:00,348.2,348.92,347.95,348.86,17365.0,348.2,348.92,347.95,348.86,17365.0
2019-03-28 10:50:00,348.74,348.74,347.0,347.36,10570.0,348.74,348.74,347.0,347.36,10570.0
2019-03-28 11:00:00,347.26,347.26,346.7,346.81,5815.0,347.26,347.26,346.7,346.81,5815.0
2019-03-28 11:10:00,346.73,346.99,346.37,346.39,7600.0,346.73,346.99,346.37,346.39,7600.0
2019-03-28 11:20:00,346.39,346.79,345.47,345.5,8954.0,346.39,346.79,345.47,345.5,8954.0
2019-03-28 11:30:00,345.5,345.67,344.51,344.75,12416.0,345.5,345.67,344.51,344.75,12416.0
2019-03-28 11:40:00,344.85,345.87,344.78,345.83,8300.0,344.85,345.87,344.78,345.83,8300.0
2019-03-28 11:50:00,345.68,346.23,344.9,344.9,10300.0,345.68,346.23,344.9,344.9,10300.0
2019-03-28 12:00:00,344.91,345.47,344.3,344.59,6117.0,344.91,345.47,344.3,344.59,6117.0
2019-03-28 12:10:00,344.42,344.44,343.46,343.74,10087.0,344.42,344.44,343.46,343.74,10087.0
2019-03-28 12:20:00,343.98,344.48,343.3,343.49,12361.0,343.98,344.48,343.3,343.49,12361.0
2019-03-28 12:30:00,343.43,344.09,343.43,344.09,4219.0,343.43,344.09,343.43,344.09,4219.0
2019-03-28 12:40:00,344.23,344.49,344.03,344.03,5931.0,344.23,344.49,344.03,344.03,5931.0
2019-03-28 12:50:00,344.31,345.26,344.31,345.26,5695.0,344.31,345.26,344.31,345.26,5695.0
2019-03-28 13:00:00,345.27,345.82,345.1,345.79,6124.0,345.27,345.82,345.1,345.79,6124.0
2019-03-28 13:10:00,345.99,345.99,345.16,345.22,5933.0,345.99,345.99,345.16,345.22,5933.0
2019-03-28 13:20:00,345.24,345.71,345.13,345.44,4300.0,345.24,345.71,345.13,345.44,4300.0
2019-03-28 13:30:00,345.29,345.6,345.25,345.4,3200.0,345.29,345.6,345.25,345.4,3200.0
2019-03-28 13:40:00,345.3,345.77,345.17,345.57,3774.0,345.3,345.77,345.17,345.57,3774.0
2019-03-28 13:50:00,345.73,346.38,345.63,345.82,5493.0,345.73,346.38,345.63,345.82,5493.0
2019-03-28 14:00:00,345.68,346.34,345.54,345.99,4599.0,345.68,346.34,345.54,345.99,4599.0
2019-03-28 14:10:00,345.9,346.31,345.84,345.87,1600.0,345.9,346.31,345.84,345.87,1600.0
2019-03-28 14:20:00,345.83,346.95,345.75,346.94,5038.0,345.83,346.95,345.75,346.94,5038.0
2019-03-28 14:30:00,346.68,346.68,346.22,346.31,3888.0,346.68,346.68,346.22,346.31,3888.0
2019-03-28 14:40:00,346.3,346.33,345.51,345.63,6165.0,346.3,346.33,345.51,345.63,6165.0
2019-03-28 14:50:00,345.38,345.8,345.22,345.75,4019.0,345.38,345.8,345.22,345.75,4019.0
2019-03-28 15:00:00,345.62,346.17,345.47,345.57,3877.0,345.62,346.17,345.47,345.57,3877.0
2019-03-28 15:10:00,345.27,345.85,345.27,345.55,4367.0,345.27,345.85,345.27,345.55,4367.0
2019-03-28 15:20:00,345.52,345.67,345.0,345.16,5619.0,345.52,345.67,345.0,345.16,5619.0
2019-03-28 15:30:00,345.2,345.44,344.78,345.03,9496.0,345.2,345.44,344.78,345.03,9496.0
2019-03-28 15:40:00,344.84,345.17,344.58,344.66,12356.0,344.84,345.17,344.58,344.66,12356.0
2019-03-28 15:50:00,344.57,345.33,344.36,345.21,36422.0,344.57,345.33,344.36,345.21,36422.0
2019-03-29 09:30:00,347.6,348.35,344.95,346.16,16528.0,347.6,348.35,344.95,346.16,16528.0
2019-03-29 09:40:00,346.03,347.09,345.93,346.95,9043.0,346.03,347.09,345.93,346.95,9043.0
2019-03-29 09:50:00,347.4,347.41,345.64,345.65,3850.0,347.4,347.41,345.64,345.65,3850.0
2019-03-29 10:00:00,346.28,346.51,345.24,346.43,7594.0,346.28,346.51,345.24,346.43,7594.0
2019-03-29 10:10:00,345.76,347.0,345.66,346.92,3401.0,345.76,347.0,345.66,346.92,3401.0
2019-03-29 10:20:00,346.88,347.3,346.74,347.23,5106.0,346.88,347.3,346.74,347.23,5106.0
2019-03-29 10:30:00,347.24,348.05,346.91,348.05,3800.0,347.24,348.05,346.91,348.05,3800.0
2019-03-29 10:40:00,347.65,347.85,347.19,347.33,8468.0,347.65,347.85,347.19,347.33,8468.0
2019-03-29 10:50:00,347.33,347.86,347.26,347.86,10174.0,347.33,347.86,347.26,347.86,10174.0
2019-03-29 11:00:00,347.83,348.92,347.82,348.71,6846.0,347.83,348.92,347.82,348.71,6846.0
2019-03-29 11:10:00,348.81,348.81,347.93,348.05,5611.0,348.81,348.81,347.93,348.05,5611.0
2019-03-29 11:20:00,348.02,348.44,348.0,348.43,4069.0,348.02,348.44,348.0,348.43,4069.0
2019-03-29 11:30:00,348.39,348.61,348.27,348.51,4044.0,348.39,348.61,348.27,348.51,4044.0
2019-03-29 11:40:00,348.52,349.0,348.48,348.87,6452.0,348.52,349.0,348.48,348.87,6452.0
2019-03-29 11:50:00,349.03,349.66,349.03,349.16,5615.0,349.03,349.66,349.03,349.16,5615.0
2019-03-29 12:00:00,349.04,349.25,348.76,349.12,4457.0,349.04,349.25,348.76,349.12,4457.0
2019-03-29 12:10:00,349.02,349.03,347.84,347.92,4882.0,349.02,349.03,347.84,347.92,4882.0
2019-03-29 12:20:00,348.1,348.5,347.91,347.94,2958.0,348.1,348.5,347.91,347.94,2958.0
2019-03-29 12:30:00,348.04,348.39,347.57,348.28,4057.0,348.04,348.39,347.57,348.28,4057.0
2019-03-29 12:40:00,348.32,348.32,347.74,348.25,2010.0,348.32,348.32,347.74,348.25,2010.0
2019-03-29 12:50:00,348.31,348.74,348.19,348.74,1600.0,348.31,348.74,348.19,348.74,1600.0
2019-03-29 13:00:00,348.76,349.17,348.59,349.17,3140.0,348.76,349.17,348.59,349.17,3140.0
2019-03-29 13:10:00,349.23,349.44,348.83,348.9,3638.0,349.23,349.44,348.83,348.9,3638.0
2019-03-29 13:20:00,348.83,349.4,348.64,349.4,2926.0,348.83,349.4,348.64,349.4,2926.0
2019-03-29 13:30:00,349.57,350.0,349.33,349.81,7024.0,349.57,350.0,349.33,349.81,7024.0
2019-03-29 13:40:00,349.84,349.9,349.22,349.44,7965.0,349.84,349.9,349.22,349.44,7965.0
2019-03-29 13:50:00,349.51,349.51,348.04,348.45,9859.0,349.51,349.51,348.04,348.45,9859.0
2019-03-29 14:00:00,348.07,348.24,348.0,348.1,1600.0,348.07,348.24,348.0,348.1,1600.0
2019-03-29 14:10:00,348.0,348.23,347.82,347.82,5088.0,348.0,348.23,347.82,347.82,5088.0
2019-03-29 14:20:00,347.68,347.81,347.51,347.81,3429.0,347.68,347.81,347.51,347.81,3429.0
2019-03-29 14:30:00,347.81,348.17,347.56,347.6,2700.0,347.81,348.17,347.56,347.6,2700.0
2019-03-29 14:40:00,347.49,347.75,347.41,347.75,2100.0,347.49,347.75,347.41,347.75,2100.0
2019-03-29 14:50:00,347.58,348.13,347.48,347.92,3355.0,347.58,348.13,347.48,347.92,3355.0
2019-03-29 15:00:00,347.98,348.62,347.8,348.13,8891.0,347.98,348.62,347.8,348.13,8891.0
2019-03-29 15:10:00,348.1,348.42,348.03,348.03,2185.0,348.1,348.42,348.03,348.03,2185.0
2019-03-29 15:20:00,348.0,348.44,347.99,348.44,4333.0,348.0,348.44,347.99,348.44,4333.0
2019-03-29 15:30:00,348.47,349.0,348.09,348.57,6718.0,348.47,349.0,348.09,348.57,6718.0
2019-03-29 15:40:00,348.7,349.04,348.49,348.5,9618.0,348.7,349.04,348.49,348.5,9618.0
2019-03-29 15:50:00,348.64,349.2,348.22,348.59,25203.0,348.64,349.2,348.22,348.59,25203.0
2019-04-01 09:30:00,351.5,353.78,351.5,352.46,24104.0,351.5,353.78,351.5,352.46,24104.0
2019-04-01 09:40:00,352.87,352.87,351.33,351.97,11742.0,352.87,352.87,351.33,351.97,11742.0
2019-04-01 09:50:00,352.11,352.11,350.74,350.94,7005.0,352.11,352.11,350.74,350.94,7005.0
2019-04-01 10:00:00,351.13,352.26,351.13,351.9,11813.0,351.13,352.26,351.13,351.9,11813.0
2019-04-01 10:10:00,351.3,352.13,351.14,351.34,4625.0,351.3,352.13,351.14,351.34,4625.0
2019-04-01 10:20:00,351.05,351.65,350.84,350.96,6605.0,351.05,351.65,350.84,350.96,6605.0
2019-04-01 10:30:00,351.08,351.86,351.08,351.86,3500.0,351.08,351.86,351.08,351.86,3500.0
2019-04-01 10:40:00,351.87,352.11,351.3,351.57,7893.0,351.87,352.11,351.3,351.57,7893.0
2019-04-01 10:50:00,351.3,351.77,351.12,351.74,3925.0,351.3,351.77,351.12,351.74,3925.0
2019-04-01 11:00:00,351.87,352.97,351.78,352.97,8364.0,351.87,352.97,351.78,352.97,8364.0
2019-04-01 11:10:00,353.0,353.15,352.72,352.91,6190.0,353.0,353.15,352.72,352.91,6190.0
2019-04-01 11:20:00,352.91,353.21,352.8,352.86,8988.0,352.91,353.21,352.8,352.86,8988.0
2019-04-01 11:30:00,352.8,353.21,352.79,353.06,3150.0,352.8,353.21,352.79,353.06,3150.0
2019-04-01 11:40:00,352.93,352.93,351.7,351.87,4900.0,352.93,352.93,351.7,351.87,4900.0
2019-04-01 11:50:00,352.1,352.66,351.62,352.36,8865.0,352.1,352.66,351.62,352.36,8865.0
2019-04-01 12:00:00,352.45,352.45,352.27,352.4,1501.0,352.45,352.45,352.27,352.4,1501.0
2019-04-01 12:10:00,352.32,353.17,352.32,353.17,4892.0,352.32,353.17,352.32,353.17,4892.0
2019-04-01 12:20:00,353.09,353.19,352.86,352.87,3625.0,353.09,353.19,352.86,352.87,3625.0
2019-04-01 12:30:00,353.01,353.25,352.75,352.92,4852.0,353.01,353.25,352.75,352.92,4852.0
2019-04-01 12:40:00,352.92,353.07,352.44,352.44,2393.0,352.92,353.07,352.44,352.44,2393.0
2019-04-01 12:50:00,352.5,352.6,352.3,352.3,2143.0,352.5,352.6,352.3,352.3,2143.0
2019-04-01 13:00:00,352.34,352.58,352.26,352.51,2525.0,352.34,352.58,352.26,352.51,2525.0
2019-04-01 13:10:00,352.47,352.95,352.35,352.9,2600.0,352.47,352.95,352.35,352.9,2600.0
2019-04-01 13:20:00,352.64,352.94,352.64,352.85,3166.0,352.64,352.94,352.64,352.85,3166.0
2019-04-01 13:30:00,352.89,353.04,352.46,352.53,9478.0,352.89,353.04,352.46,352.53,9478.0
2019-04-01 13:40:00,352.5,353.1,352.5,353.02,11580.0,352.5,353.1,352.5,353.02,11580.0
2019-04-01 13:50:00,352.91,352.95,352.71,352.87,5156.0,352.91,352.95,352.71,352.87,5156.0
2019-04-01 14:00:00,352.98,353.07,352.76,352.77,17444.0,352.98,353.07,352.76,352.77,17444.0
2019-04-01 14:10:00,352.78,353.01,352.48,352.77,23188.0,352.78,353.01,352.48,352.77,23188.0
2019-04-01 14:20:00,352.56,353.06,351.83,351.83,30284.0,352.56,353.06,351.83,351.83,30284.0
2019-04-01 14:30:00,351.94,352.61,351.94,352.5,8623.0,351.94,352.61,351.94,352.5,8623.0
2019-04-01 14:40:00,352.54,352.61,352.25,352.31,8118.0,352.54,352.61,352.25,352.31,8118.0
2019-04-01 14:50:00,352.35,352.7,351.98,352.22,7766.0,352.35,352.7,351.98,352.22,7766.0
2019-04-01 15:00:00,352.09,352.29,351.92,351.92,3661.0,352.09,352.29,351.92,351.92,3661.0
2019-04-01 15:10:00,352.04,352.18,352.0,352.17,2734.0,352.04,352.18,352.0,352.17,2734.0
2019-04-01 15:20:00,352.16,352.34,352.16,352.27,2976.0,352.16,352.34,352.16,352.27,2976.0
2019-04-01 15:30:00,352.26,352.26,351.78,351.99,6300.0,352.26,352.26,351.78,351.99,6300.0
2019-04-01 15:40:00,351.93,352.11,351.63,352.04,8901.0,351.93,352.11,351.63,352.04,8901.0
2019-04-01 15:50:00,351.94,352.91,351.94,352.41,27604.0,351.94,352.91,351.94,352.41,27604.0
2019-04-02 09:30:00,353.37,354.09,349.37,349.7,28478.0,353.37,354.09,349.37,349.7,28478.0
2019-04-02 09:40:00,349.83,350.5,348.82,349.25,10283.0,349.83,350.5,348.82,349.25,10283.0
2019-04-02 09:50:00,349.59,350.42,348.94,350.42,7140.0,349.59,350.42,348.94,350.42,7140.0
2019-04-02 10:00:00,350.4,350.47,349.53,350.43,5011.0,350.4,350.47,349.53,350.43,5011.0
2019-04-02 10:10:00,350.4,350.4,348.25,348.49,17610.0,350.4,350.4,348.25,348.49,17610.0
2019-04-02 10:20:00,348.53,348.76,347.76,347.91,8066.0,348.53,348.76,347.76,347.91,8066.0
2019-04-02 10:30:00,347.81,347.9,347.13,347.16,10139.0,347.81,347.9,347.13,347.16,10139.0
2019-04-02 10:40:00,347.06,347.42,346.59,346.93,35016.0,347.06,347.42,346.59,346.93,35016.0
2019-04-02 10:50:00,347.0,349.04,347.0,348.63,15180.0,347.0,349.04,347.0,348.63,15180.0
2019-04-02 11:00:00,348.82,348.82,347.74,347.74,7859.0,348.82,348.82,347.74,347.74,7859.0
2019-04-02 11:10:00,347.46,347.67,346.7,347.64,14653.0,347.46,347.67,346.7,347.64,14653.0
2019-04-02 11:20:00,347.69,348.07,347.69,348.0,3615.0,347.69,348.07,347.69,348.0,3615.0
2019-04-02 11:30:00,348.29,348.3,346.92,346.92,2500.0,348.29,348.3,346.92,346.92,2500.0
2019-04-02 11:40:00,347.01,347.58,347.01,347.32,5853.0,347.01,347.58,347.01,347.32,5853.0
2019-04-02 11:50:00,347.5,347.97,347.34,347.97,4498.0,347.5,347.97,347.34,347.97,4498.0
2019-04-02 12:00:00,347.95,347.96,347.56,347.76,2300.0,347.95,347.96,347.56,347.76,2300.0
2019-04-02 12:10:00,347.66,347.71,347.59,347.71,1049.0,347.66,347.71,347.59,347.71,1049.0
2019-04-02 12:20:00,347.66,347.66,347.08,347.54,4670.0,347.66,347.66,347.08,347.54,4670.0
2019-04-02 12:30:00,347.44,347.64,347.31,347.31,2500.0,347.44,347.64,347.31,347.31,2500.0
2019-04-02 12:40:00,347.42,347.58,347.41,347.58,1826.0,347.42,347.58,347.41,347.58,1826.0
2019-04-02 12:50:00,347.52,348.5,347.51,348.49,5063.0,347.52,348.5,347.51,348.49,5063.0
2019-04-02 13:00:00,348.39,348.42,348.1,348.1,3768.0,348.39,348.42,348.1,348.1,3768.0
2019-04-02 13:10:00,347.99,348.13,347.8,348.1,4968.0,347.99,348.13,347.8,348.1,4968.0
2019-04-02 13:20:00,348.07,348.14,347.79,347.89,3027.0,348.07,348.14,347.79,347.89,3027.0
2019-04-02 13:30:00,347.81,348.01,347.8,348.01,1605.0,347.81,348.01,347.8,348.01,1605.0
2019-04-02 13:40:00,347.98,347.98,347.78,347.78,1526.0,347.98,347.98,347.78,347.78,1526.0
2019-04-02 13:50:00,347.77,347.86,347.67,347.77,3281.0,347.77,347.86,347.67,347.77,3281.0
2019-04-02 14:00:00,347.65,347.65,347.27,347.27,1211.0,347.65,347.65,347.27,347.27,1211.0
2019-04-02 14:10:00,347.44,347.56,347.19,347.4,1255.0,347.44,347.56,347.19,347.4,1255.0
2019-04-02 14:20:00,347.35,347.75,347.34,347.66,4600.0,347.35,347.75,347.34,347.66,4600.0
2019-04-02 14:30:00,347.68,347.68,347.29,347.29,3008.0,347.68,347.68,347.29,347.29,3008.0
2019-04-02 14:40:00,347.27,347.72,347.27,347.54,4894.0,347.27,347.72,347.27,347.54,4894.0
2019-04-02 14:50:00,347.48,347.57,347.39,347.5,2600.0,347.48,347.57,347.39,347.5,2600.0
2019-04-02 15:00:00,347.51,347.65,347.16,347.6,3829.0,347.51,347.65,347.16,347.6,3829.0
2019-04-02 15:10:00,347.56,347.68,347.14,347.22,4734.0,347.56,347.68,347.14,347.22,4734.0
2019-04-02 15:20:00,347.25,347.78,347.22,347.78,5038.0,347.25,347.78,347.22,347.78,5038.0
2019-04-02 15:30:00,347.88,347.99,347.45,347.92,10715.0,347.88,347.99,347.45,347.92,10715.0
2019-04-02 15:40:00,347.86,348.3,347.77,347.77,15180.0,347.86,348.3,347.77,347.77,15180.0
2019-04-02 15:50:00,347.94,347.97,347.12,347.39,36670.0,347.94,347.97,347.12,347.39,36670.0
2019-04-03 09:30:00,349.47,350.6,348.01,349.2,25980.0,349.47,350.6,348.01,349.2,25980.0
2019-04-03 09:40:00,349.35,350.01,349.0,349.27,10582.0,349.35,350.01,349.0,349.27,10582.0
2019-04-03 09:50:00,349.27,349.41,348.81,349.14,6700.0,349.27,349.41,348.81,349.14,6700.0
2019-04-03 10:00:00,348.58,348.62,347.63,348.35,10106.0,348.58,348.62,347.63,348.35,10106.0
2019-04-03 10:10:00,348.35,349.44,348.27,349.44,5438.0,348.35,349.44,348.27,349.44,5438.0
2019-04-03 10:20:00,349.5,350.4,349.5,350.22,4430.0,349.5,350.4,349.5,350.22,4430.0
2019-04-03 10:30:00,350.36,351.0,350.05,350.68,9596.0,350.36,351.0,350.05,350.68,9596.0
2019-04-03 10:40:00,350.5,350.63,349.56,349.63,6962.0,350.5,350.63,349.56,349.63,6962.0
2019-04-03 10:50:00,349.67,351.17,349.65,351.07,6142.0,349.67,351.17,349.65,351.07,6142.0
2019-04-03 11:00:00,351.47,352.21,351.47,352.15,6840.0,351.47,352.21,351.47,352.15,6840.0
2019-04-03 11:10:00,351.97,352.15,351.07,351.11,5168.0,351.97,352.15,351.07,351.11,5168.0
2019-04-03 11:20:00,351.31,351.83,350.95,351.36,5122.0,351.31,351.83,350.95,351.36,5122.0
2019-04-03 11:30:00,351.51,351.9,351.35,351.83,3118.0,351.51,351.9,351.35,351.83,3118.0
2019-04-03 11:40:00,351.9,352.22,351.63,351.97,4266.0,351.9,352.22,351.63,351.97,4266.0
2019-04-03 11:50:00,352.22,353.01,352.22,352.6,12302.0,352.22,353.01,352.22,352.6,12302.0
2019-04-03 12:00:00,352.61,353.3,352.47,353.22,4491.0,352.61,353.3,352.47,353.22,4491.0
2019-04-03 12:10:00,353.12,353.6,353.12,353.26,3452.0,353.12,353.6,353.12,353.26,3452.0
2019-04-03 12:20:00,353.26,353.92,353.13,353.64,8588.0,353.26,353.92,353.13,353.64,8588.0
2019-04-03 12:30:00,353.59,353.96,353.37,353.94,9800.0,353.59,353.96,353.37,353.94,9800.0
2019-04-03 12:40:00,353.93,354.07,353.74,353.97,5119.0,353.93,354.07,353.74,353.97,5119.0
2019-04-03 12:50:00,353.94,354.23,353.49,354.23,7785.0,353.94,354.23,353.49,354.23,7785.0
2019-04-03 13:00:00,354.23,354.44,353.82,353.84,9094.0,354.23,354.44,353.82,353.84,9094.0
2019-04-03 13:10:00,353.89,353.89,352.96,353.28,7375.0,353.89,353.89,352.96,353.28,7375.0
2019-04-03 13:20:00,353.11,353.45,353.0,353.0,4431.0,353.11,353.45,353.0,353.0,4431.0
2019-04-03 13:30:00,352.85,352.85,352.27,352.27,2219.0,352.85,352.85,352.27,352.27,2219.0
2019-04-03 13:40:00,352.26,352.45,351.47,351.47,8410.0,352.26,352.45,351.47,351.47,8410.0
2019-04-03 13:50:00,351.45,351.55,350.95,351.14,6977.0,351.45,351.55,350.95,351.14,6977.0
2019-04-03 14:00:00,351.06,351.07,350.01,350.86,8508.0,351.06,351.07,350.01,350.86,8508.0
2019-04-03 14:10:00,350.84,351.16,350.27,350.44,4068.0,350.84,351.16,350.27,350.44,4068.0
2019-04-03 14:20:00,350.38,350.56,350.37,350.49,6659.0,350.38,350.56,350.37,350.49,6659.0
2019-04-03 14:30:00,350.49,350.58,350.1,350.25,4885.0,350.49,350.58,350.1,350.25,4885.0
2019-04-03 14:40:00,350.18,350.46,350.07,350.29,3100.0,350.18,350.46,350.07,350.29,3100.0
2019-04-03 14:50:00,350.22,350.27,350.0,350.15,3569.0,350.22,350.27,350.0,350.15,3569.0
2019-04-03 15:00:00,350.01,350.26,349.91,350.07,3381.0,350.01,350.26,349.91,350.07,3381.0
2019-04-03 15:10:00,349.88,349.98,349.68,349.68,4920.0,349.88,349.98,349.68,349.68,4920.0
2019-04-03 15:20:00,349.87,350.59,349.6,350.45,4599.0,349.87,350.59,349.6,350.45,4599.0
2019-04-03 15:30:00,350.48,351.15,350.3,350.8,8790.0,350.48,351.15,350.3,350.8,8790.0
2019-04-03 15:40:00,350.8,350.95,350.41,350.59,11383.0,350.8,350.95,350.41,350.59,11383.0
2019-04-03 15:50:00,350.51,351.17,350.41,350.43,33872.0,350.51,351.17,350.41,350.43,33872.0
2019-04-04 09:30:00,350.53,352.51,350.23,350.23,8221.0,350.53,352.51,350.23,350.23,8221.0
2019-04-04 09:40:00,350.6,351.52,349.99,351.11,6689.0,350.6,351.52,349.99,351.11,6689.0
2019-04-04 09:50:00,351.29,351.29,350.69,350.79,2984.0,351.29,351.29,350.69,350.79,2984.0
2019-04-04 10:00:00,350.53,351.03,350.25,350.46,3393.0,350.53,351.03,350.25,350.46,3393.0
2019-04-04 10:10:00,350.45,350.78,350.02,350.48,4250.0,350.45,350.78,350.02,350.48,4250.0
2019-04-04 10:20:00,350.6,350.61,350.08,350.08,4161.0,350.6,350.61,350.08,350.08,4161.0
2019-04-04 10:30:00,350.24,350.24,349.1,349.68,9866.0,350.24,350.24,349.1,349.68,9866.0
2019-04-04 10:40:00,349.45,349.75,349.22,349.22,4807.0,349.45,349.75,349.22,349.22,4807.0
2019-04-04 10:50:00,349.25,349.66,349.15,349.24,4543.0,349.25,349.66,349.15,349.24,4543.0
2019-04-04 11:00:00,349.43,349.71,349.3,349.71,4695.0,349.43,349.71,349.3,349.71,4695.0
2019-04-04 11:10:00,349.84,349.84,349.05,349.15,1421.0,349.84,349.84,349.05,349.15,1421.0
2019-04-04 11:20:00,349.09,349.09,348.22,348.75,6291.0,349.09,349.09,348.22,348.75,6291.0
2019-04-04 11:30:00,348.61,348.81,347.75,348.81,5800.0,348.61,348.81,347.75,348.81,5800.0
2019-04-04 11:40:00,348.79,349.36,348.78,349.09,2200.0,348.79,349.36,348.78,349.09,2200.0
2019-04-04 11:50:00,349.13,349.13,348.74,349.01,2300.0,349.13,349.13,348.74,349.01,2300.0
2019-04-04 12:00:00,349.06,349.5,348.8,349.5,600.0,349.06,349.5,348.8,349.5,600.0
2019-04-04 12:10:00,349.5,349.7,348.6,348.6,2000.0,349.5,349.7,348.6,348.6,2000.0
2019-04-04 12:20:00,348.9,348.91,348.65,348.65,1850.0,348.9,348.91,348.65,348.65,1850.0
2019-04-04 12:30:00,348.52,348.82,348.28,348.62,2829.0,348.52,348.82,348.28,348.62,2829.0
2019-04-04 12:40:00,348.57,348.83,348.42,348.82,5339.0,348.57,348.83,348.42,348.82,5339.0
2019-04-04 12:50:00,348.87,349.2,348.87,349.03,2240.0,348.87,349.2,348.87,349.03,2240.0
2019-04-04 13:00:00,349.04,349.31,348.97,349.3,4990.0,349.04,349.31,348.97,349.3,4990.0
2019-04-04 13:10:00,349.41,349.47,349.07,349.47,3500.0,349.41,349.47,349.07,349.47,3500.0
2019-04-04 13:20:00,349.33,349.65,349.22,349.22,1900.0,349.33,349.65,349.22,349.22,1900.0
2019-04-04 13:30:00,349.21,349.21,348.65,348.68,5489.0,349.21,349.21,348.65,348.68,5489.0
2019-04-04 13:40:00,348.68,348.68,348.24,348.5,5656.0,348.68,348.68,348.24,348.5,5656.0
2019-04-04 13:50:00,348.59,348.89,348.47,348.57,4100.0,348.59,348.89,348.47,348.57,4100.0
2019-04-04 14:00:00,348.6,348.77,348.23,348.37,8864.0,348.6,348.77,348.23,348.37,8864.0
2019-04-04 14:10:00,348.44,348.76,348.37,348.7,5700.0,348.44,348.76,348.37,348.7,5700.0
2019-04-04 14:20:00,348.7,349.09,348.62,348.74,3915.0,348.7,349.09,348.62,348.74,3915.0
2019-04-04 14:30:00,348.74,349.24,348.73,348.86,4022.0,348.74,349.24,348.73,348.86,4022.0
2019-04-04 14:40:00,348.89,349.55,348.87,349.47,5100.0,348.89,349.55,348.87,349.47,5100.0
2019-04-04 14:50:00,349.42,350.52,349.29,350.52,3674.0,349.42,350.52,349.29,350.52,3674.0
2019-04-04 15:00:00,350.31,350.36,349.82,349.82,3456.0,350.31,350.36,349.82,349.82,3456.0
2019-04-04 15:10:00,350.03,350.19,349.68,349.99,3770.0,350.03,350.19,349.68,349.99,3770.0
2019-04-04 15:20:00,350.01,350.06,349.28,349.74,10081.0,350.01,350.06,349.28,349.74,10081.0
2019-04-04 15:30:00,349.71,349.87,349.45,349.57,6806.0,349.71,349.87,349.45,349.57,6806.0
2019-04-04 15:40:00,349.53,349.66,349.37,349.53,10924.0,349.53,349.66,349.37,349.53,10924.0
2019-04-04 15:50:00,349.65,350.51,349.58,349.87,30297.0,349.65,350.51,349.58,349.87,30297.0
2019-04-05 09:30:00,351.73,351.8,349.71,350.22,7093.0,351.73,351.8,349.71,350.22,7093.0
2019-04-05 09:40:00,350.13,350.89,348.74,350.89,12307.0,350.13,350.89,348.74,350.89,12307.0
2019-04-05 09:50:00,351.1,351.89,350.47,350.7,13094.0,351.1,351.89,350.47,350.7,13094.0
2019-04-05 10:00:00,351.09,352.7,351.09,352.7,16334.0,351.09,352.7,351.09,352.7,16334.0
2019-04-05 10:10:00,352.96,353.26,351.31,351.32,8615.0,352.96,353.26,351.31,351.32,8615.0
2019-04-05 10:20:00,351.55,351.9,351.32,351.75,7308.0,351.55,351.9,351.32,351.75,7308.0
2019-04-05 10:30:00,351.87,352.52,351.66,352.36,11138.0,351.87,352.52,351.66,352.36,11138.0
2019-04-05 10:40:00,352.51,352.69,350.98,351.08,19494.0,352.51,352.69,350.98,351.08,19494.0
2019-04-05 10:50:00,351.08,351.49,350.55,350.95,15235.0,351.08,351.49,350.55,350.95,15235.0
2019-04-05 11:00:00,350.95,352.65,350.95,352.65,3282.0,350.95,352.65,350.95,352.65,3282.0
2019-04-05 11:10:00,352.59,353.5,352.47,353.37,11511.0,352.59,353.5,352.47,353.37,11511.0
2019-04-05 11:20:00,353.29,353.29,352.06,352.49,9125.0,353.29,353.29,352.06,352.49,9125.0
2019-04-05 11:30:00,352.56,352.56,351.51,351.75,11870.0,352.56,352.56,351.51,351.75,11870.0
2019-04-05 11:40:00,351.62,351.62,350.99,351.51,6900.0,351.62,351.62,350.99,351.51,6900.0
2019-04-05 11:50:00,351.43,352.14,351.42,351.86,7910.0,351.43,352.14,351.42,351.86,7910.0
2019-04-05 12:00:00,351.94,352.11,351.23,351.98,6157.0,351.94,352.11,351.23,351.98,6157.0
2019-04-05 12:10:00,351.98,351.99,351.38,351.39,6100.0,351.98,351.99,351.38,351.39,6100.0
2019-04-05 12:20:00,351.53,352.05,351.53,351.93,5300.0,351.53,352.05,351.53,351.93,5300.0
2019-04-05 12:30:00,351.84,352.18,351.57,352.18,7210.0,351.84,352.18,351.57,352.18,7210.0
2019-04-05 12:40:00,351.94,352.15,351.63,351.63,4234.0,351.94,352.15,351.63,351.63,4234.0
2019-04-05 12:50:00,351.77,351.9,351.56,351.86,3100.0,351.77,351.9,351.56,351.86,3100.0
2019-04-05 13:00:00,351.86,352.12,351.54,351.63,2264.0,351.86,352.12,351.54,351.63,2264.0
2019-04-05 13:10:00,351.71,351.71,351.26,351.26,3925.0,351.71,351.71,351.26,351.26,3925.0
2019-04-05 13:20:00,351.33,351.94,351.3,351.81,3600.0,351.33,351.94,351.3,351.81,3600.0
2019-04-05 13:30:00,351.82,351.99,351.74,351.88,2250.0,351.82,351.99,351.74,351.88,2250.0
2019-04-05 13:40:00,351.86,352.03,351.7,351.85,5100.0,351.86,352.03,351.7,351.85,5100.0
2019-04-05 13:50:00,351.94,352.04,351.75,352.04,3883.0,351.94,352.04,351.75,352.04,3883.0
2019-04-05 14:00:00,351.91,352.11,351.83,352.11,2000.0,351.91,352.11,351.83,352.11,2000.0
2019-04-05 14:10:00,352.13,352.13,351.55,351.9,3400.0,352.13,352.13,351.55,351.9,3400.0
2019-04-05 14:20:00,351.84,351.84,351.61,351.82,1923.0,351.84,351.84,351.61,351.82,1923.0
2019-04-05 14:30:00,351.77,351.77,351.39,351.54,6241.0,351.77,351.77,351.39,351.54,6241.0
2019-04-05 14:40:00,351.53,351.67,351.32,351.66,1900.0,351.53,351.67,351.32,351.66,1900.0
2019-04-05 14:50:00,351.51,351.68,351.28,351.57,7642.0,351.51,351.68,351.28,351.57,7642.0
2019-04-05 15:00:00,351.54,351.81,351.42,351.42,4120.0,351.54,351.81,351.42,351.42,4120.0
2019-04-05 15:10:00,351.42,351.56,350.97,351.44,5684.0,351.42,351.56,350.97,351.44,5684.0
2019-04-05 15:20:00,351.55,352.16,351.55,352.01,5898.0,351.55,352.16,351.55,352.01,5898.0
2019-04-05 15:30:00,351.95,352.99,351.95,352.99,9482.0,351.95,352.99,351.95,352.99,9482.0
2019-04-05 15:40:00,353.0,353.0,352.39,352.72,12949.0,353.0,353.0,352.39,352.72,12949.0
2019-04-05 15:50:00,352.7,354.18,352.67,353.74,60208.0,352.7,354.18,352.67,353.74,60208.0
2019-04-08 09:30:00,353.56,353.63,351.85,352.88,12609.0,353.56,353.63,351.85,352.88,12609.0
2019-04-08 09:40:00,352.73,352.92,351.83,352.22,9770.0,352.73,352.92,351.83,352.22,9770.0
2019-04-08 09:50:00,352.03,353.78,351.85,353.69,8905.0,352.03,353.78,351.85,353.69,8905.0
2019-04-08 10:00:00,353.19,353.57,352.46,352.47,8911.0,353.19,353.57,352.46,352.47,8911.0
2019-04-08 10:10:00,352.61,353.03,352.37,352.5,4000.0,352.61,353.03,352.37,352.5,4000.0
2019-04-08 10:20:00,352.6,352.6,351.29,351.31,3907.0,352.6,352.6,351.29,351.31,3907.0
2019-04-08 10:30:00,351.73,353.26,351.73,352.96,9208.0,351.73,353.26,351.73,352.96,9208.0
2019-04-08 10:40:00,353.06,354.73,353.06,354.48,9140.0,353.06,354.73,353.06,354.48,9140.0
2019-04-08 10:50:00,354.63,354.63,353.9,353.9,4800.0,354.63,354.63,353.9,353.9,4800.0
2019-04-08 11:00:00,353.75,354.26,353.31,353.95,4245.0,353.75,354.26,353.31,353.95,4245.0
2019-04-08 11:10:00,354.01,354.15,353.35,354.06,5444.0,354.01,354.15,353.35,354.06,5444.0
2019-04-08 11:20:00,354.03,354.33,353.93,354.32,3000.0,354.03,354.33,353.93,354.32,3000.0
2019-04-08 11:30:00,354.49,355.5,354.49,355.25,6479.0,354.49,355.5,354.49,355.25,6479.0
2019-04-08 11:40:00,355.12,355.73,354.99,355.56,6346.0,355.12,355.73,354.99,355.56,6346.0
2019-04-08 11:50:00,355.49,355.49,354.05,354.18,6315.0,355.49,355.49,354.05,354.18,6315.0
2019-04-08 12:00:00,354.18,354.37,353.13,353.47,10772.0,354.18,354.37,353.13,353.47,10772.0
2019-04-08 12:10:00,353.46,353.82,353.13,353.65,7410.0,353.46,353.82,353.13,353.65,7410.0
2019-04-08 12:20:00,353.64,354.09,353.54,353.93,2300.0,353.64,354.09,353.54,353.93,2300.0
2019-04-08 12:30:00,353.99,354.0,353.79,353.79,2088.0,353.99,354.0,353.79,353.79,2088.0
2019-04-08 12:40:00,353.79,353.91,353.47,353.74,2416.0,353.79,353.91,353.47,353.74,2416.0
2019-04-08 12:50:00,353.81,354.38,353.81,354.25,1295.0,353.81,354.38,353.81,354.25,1295.0
2019-04-08 13:00:00,354.39,354.39,353.49,353.6,2377.0,354.39,354.39,353.49,353.6,2377.0
2019-04-08 13:10:00,353.65,353.8,353.26,353.42,4643.0,353.65,353.8,353.26,353.42,4643.0
2019-04-08 13:20:00,353.58,353.81,353.26,353.26,12254.0,353.58,353.81,353.26,353.26,12254.0
2019-04-08 13:30:00,353.19,353.63,353.12,353.42,4523.0,353.19,353.63,353.12,353.42,4523.0
2019-04-08 13:40:00,353.39,353.5,353.26,353.26,1324.0,353.39,353.5,353.26,353.26,1324.0
2019-04-08 13:50:00,353.24,353.5,352.88,353.05,5448.0,353.24,353.5,352.88,353.05,5448.0
2019-04-08 14:00:00,353.2,353.49,353.12,353.49,3403.0,353.2,353.49,353.12,353.49,3403.0
2019-04-08 14:10:00,353.39,353.7,353.39,353.55,1700.0,353.39,353.7,353.39,353.55,1700.0
2019-04-08 14:20:00,353.52,353.71,353.39,353.5,2000.0,353.52,353.71,353.39,353.5,2000.0
2019-04-08 14:30:00,353.54,353.72,353.51,353.67,1954.0,353.54,353.72,353.51,353.67,1954.0
2019-04-08 14:40:00,353.76,354.05,353.71,353.72,1700.0,353.76,354.05,353.71,353.72,1700.0
2019-04-08 14:50:00,353.76,354.09,353.76,353.78,2600.0,353.76,354.09,353.76,353.78,2600.0
2019-04-08 15:00:00,353.83,354.04,353.62,353.7,3130.0,353.83,354.04,353.62,353.7,3130.0
2019-04-08 15:10:00,353.81,353.93,353.51,353.54,2000.0,353.81,353.93,353.51,353.54,2000.0
2019-04-08 15:20:00,353.52,353.7,353.39,353.47,4480.0,353.52,353.7,353.39,353.47,4480.0
2019-04-08 15:30:00,353.56,353.8,353.22,353.75,10396.0,353.56,353.8,353.22,353.75,10396.0
2019-04-08 15:40:00,353.78,354.16,353.78,354.06,10514.0,353.78,354.16,353.78,354.06,10514.0
2019-04-08 15:50:00,354.17,354.82,354.02,354.51,39618.0,354.17,354.82,354.02,354.51,39618.0
2019-04-09 09:30:00,352.36,353.95,352.27,353.18,12933.0,352.36,353.95,352.27,353.18,12933.0
2019-04-09 09:40:00,353.31,353.65,352.0,352.0,6391.0,353.31,353.65,352.0,352.0,6391.0
2019-04-09 09:50:00,352.27,354.1,352.27,353.71,17507.0,352.27,354.1,352.27,353.71,17507.0
2019-04-09 10:00:00,353.69,354.54,352.9,354.28,15731.0,353.69,354.54,352.9,354.28,15731.0
2019-04-09 10:10:00,354.17,355.24,353.65,355.1,12480.0,354.17,355.24,353.65,355.1,12480.0
2019-04-09 10:20:00,355.09,355.29,354.43,354.68,8801.0,355.09,355.29,354.43,354.68,8801.0
2019-04-09 10:30:00,354.66,355.13,354.44,354.44,9102.0,354.66,355.13,354.44,354.44,9102.0
2019-04-09 10:40:00,354.33,354.53,353.96,353.97,30160.0,354.33,354.53,353.96,353.97,30160.0
2019-04-09 10:50:00,353.69,353.69,353.05,353.37,5837.0,353.69,353.69,353.05,353.37,5837.0
2019-04-09 11:00:00,353.23,353.49,352.02,352.02,4329.0,353.23,353.49,352.02,352.02,4329.0
2019-04-09 11:10:00,352.01,352.34,352.01,352.1,3190.0,352.01,352.34,352.01,352.1,3190.0
2019-04-09 11:20:00,352.13,352.33,351.66,351.77,8340.0,352.13,352.33,351.66,351.77,8340.0
2019-04-09 11:30:00,351.77,352.01,351.36,351.44,3314.0,351.77,352.01,351.36,351.44,3314.0
2019-04-09 11:40:00,351.44,352.0,351.22,351.57,12052.0,351.44,352.0,351.22,351.57,12052.0
2019-04-09 11:50:00,351.4,351.4,350.63,350.74,5555.0,351.4,351.4,350.63,350.74,5555.0
2019-04-09 12:00:00,350.78,351.2,350.77,351.2,1800.0,350.78,351.2,350.77,351.2,1800.0
2019-04-09 12:10:00,351.21,352.03,351.17,351.76,4822.0,351.21,352.03,351.17,351.76,4822.0
2019-04-09 12:20:00,351.71,351.71,350.86,350.94,4015.0,351.71,351.71,350.86,350.94,4015.0
2019-04-09 12:30:00,351.02,351.38,350.89,350.99,4362.0,351.02,351.38,350.89,350.99,4362.0
2019-04-09 12:40:00,351.0,351.32,350.94,350.94,2882.0,351.0,351.32,350.94,350.94,2882.0
2019-04-09 12:50:00,350.94,350.94,350.14,350.37,2460.0,350.94,350.94,350.14,350.37,2460.0
2019-04-09 13:00:00,350.23,350.26,349.69,349.9,8666.0,350.23,350.26,349.69,349.9,8666.0
2019-04-09 13:10:00,350.03,350.25,349.92,350.16,1852.0,350.03,350.25,349.92,350.16,1852.0
2019-04-09 13:20:00,350.07,350.07,349.62,349.65,2708.0,350.07,350.07,349.62,349.65,2708.0
2019-04-09 13:30:00,349.52,350.07,349.38,349.97,2852.0,349.52,350.07,349.38,349.97,2852.0
2019-04-09 13:40:00,349.96,350.01,349.11,349.11,4900.0,349.96,350.01,349.11,349.11,4900.0
2019-04-09 13:50:00,349.11,349.11,347.54,348.74,12216.0,349.11,349.11,347.54,348.74,12216.0
2019-04-09 14:00:00,348.85,349.28,348.84,349.28,3100.0,348.85,349.28,348.84,349.28,3100.0
2019-04-09 14:10:00,349.23,349.47,349.07,349.36,3200.0,349.23,349.47,349.07,349.36,3200.0
2019-04-09 14:20:00,349.42,349.57,349.03,349.05,3960.0,349.42,349.57,349.03,349.05,3960.0
2019-04-09 14:30:00,349.21,349.3,348.86,348.86,3033.0,349.21,349.3,348.86,348.86,3033.0
2019-04-09 14:40:00,348.83,348.88,348.11,348.56,4406.0,348.83,348.88,348.11,348.56,4406.0
2019-04-09 14:50:00,348.68,349.21,348.38,348.41,4200.0,348.68,349.21,348.38,348.41,4200.0
2019-04-09 15:00:00,348.32,348.88,348.31,348.79,4952.0,348.32,348.88,348.31,348.79,4952.0
2019-04-09 15:10:00,348.77,349.39,348.73,349.25,4055.0,348.77,349.39,348.73,349.25,4055.0
2019-04-09 15:20:00,349.21,349.23,348.57,348.57,7062.0,349.21,349.23,348.57,348.57,7062.0
2019-04-09 15:30:00,348.5,348.99,348.46,348.69,20813.0,348.5,348.99,348.46,348.69,20813.0
2019-04-09 15:40:00,348.6,348.81,348.54,348.77,9849.0,348.6,348.81,348.54,348.77,9849.0
2019-04-09 15:50:00,348.67,348.81,347.3,348.2,55227.0,348.67,348.81,347.3,348.2,55227.0
2019-04-10 09:30:00,349.76,349.85,348.47,348.8,16448.0,349.76,349.85,348.47,348.8,16448.0
2019-04-10 09:40:00,348.94,350.85,348.81,350.12,24091.0,348.94,350.85,348.81,350.12,24091.0
2019-04-10 09:50:00,350.15,350.35,349.07,349.91,13790.0,350.15,350.35,349.07,349.91,13790.0
2019-04-10 10:00:00,349.87,349.87,346.91,347.13,12153.0,349.87,349.87,346.91,347.13,12153.0
2019-04-10 10:10:00,346.98,347.38,346.57,346.76,7381.0,346.98,347.38,346.57,346.76,7381.0
2019-04-10 10:20:00,346.73,347.17,346.69,347.16,2097.0,346.73,347.17,346.69,347.16,2097.0
2019-04-10 10:30:00,347.61,348.42,347.16,347.37,13724.0,347.61,348.42,347.16,347.37,13724.0
2019-04-10 10:40:00,347.12,347.75,346.63,347.31,14013.0,347.12,347.75,346.63,347.31,14013.0
2019-04-10 10:50:00,347.54,347.61,346.99,347.2,9275.0,347.54,347.61,346.99,347.2,9275.0
2019-04-10 11:00:00,347.33,347.38,346.27,346.3,10794.0,347.33,347.38,346.27,346.3,10794.0
2019-04-10 11:10:00,346.25,346.4,345.38,345.9,14300.0,346.25,346.4,345.38,345.9,14300.0
2019-04-10 11:20:00,346.0,346.48,345.91,346.1,9166.0,346.0,346.48,345.91,346.1,9166.0
2019-04-10 11:30:00,346.14,347.21,346.13,346.56,8599.0,346.14,347.21,346.13,346.56,8599.0
2019-04-10 11:40:00,346.48,346.99,346.16,346.87,7334.0,346.48,346.99,346.16,346.87,7334.0
2019-04-10 11:50:00,347.0,347.48,346.7,347.39,9344.0,347.0,347.48,346.7,347.39,9344.0
2019-04-10 12:00:00,347.71,348.07,347.54,347.97,6205.0,347.71,348.07,347.54,347.97,6205.0
2019-04-10 12:10:00,348.01,348.5,347.97,348.5,4017.0,348.01,348.5,347.97,348.5,4017.0
2019-04-10 12:20:00,348.56,349.21,348.39,349.17,5218.0,348.56,349.21,348.39,349.17,5218.0
2019-04-10 12:30:00,349.2,349.39,349.04,349.15,6338.0,349.2,349.39,349.04,349.15,6338.0
2019-04-10 12:40:00,349.25,349.32,348.62,349.04,6300.0,349.25,349.32,348.62,349.04,6300.0
2019-04-10 12:50:00,349.1,349.93,349.1,349.86,5237.0,349.1,349.93,349.1,349.86,5237.0
2019-04-10 13:00:00,349.8,349.89,348.34,348.34,11509.0,349.8,349.89,348.34,348.34,11509.0
2019-04-10 13:10:00,348.26,349.07,348.24,349.07,3332.0,348.26,349.07,348.24,349.07,3332.0
2019-04-10 13:20:00,349.07,349.24,349.02,349.14,2300.0,349.07,349.24,349.02,349.14,2300.0
2019-04-10 13:30:00,349.17,349.27,349.12,349.24,1907.0,349.17,349.27,349.12,349.24,1907.0
2019-04-10 13:40:00,349.31,349.33,348.46,348.46,4615.0,349.31,349.33,348.46,348.46,4615.0
2019-04-10 13:50:00,348.41,348.57,348.1,348.5,5001.0,348.41,348.57,348.1,348.5,5001.0
2019-04-10 14:00:00,348.58,349.02,348.41,348.52,7180.0,348.58,349.02,348.41,348.52,7180.0
2019-04-10 14:10:00,348.37,349.23,348.06,349.13,6246.0,348.37,349.23,348.06,349.13,6246.0
2019-04-10 14:20:00,349.16,349.31,348.48,349.31,4141.0,349.16,349.31,348.48,349.31,4141.0
2019-04-10 14:30:00,349.29,349.29,348.7,348.9,5343.0,349.29,349.29,348.7,348.9,5343.0
2019-04-10 14:40:00,348.86,349.24,348.86,349.24,3900.0,348.86,349.24,348.86,349.24,3900.0
2019-04-10 14:50:00,349.29,349.56,349.19,349.28,2250.0,349.29,349.56,349.19,349.28,2250.0
2019-04-10 15:00:00,349.32,349.83,349.1,349.83,4560.0,349.32,349.83,349.1,349.83,4560.0
2019-04-10 15:10:00,349.75,349.92,349.17,349.26,8616.0,349.75,349.92,349.17,349.26,8616.0
2019-04-10 15:20:00,349.34,349.45,349.15,349.34,4500.0,349.34,349.45,349.15,349.34,4500.0
2019-04-10 15:30:00,349.45,349.67,349.34,349.48,9290.0,349.45,349.67,349.34,349.48,9290.0
2019-04-10 15:40:00,349.45,349.59,349.38,349.45,16441.0,349.45,349.59,349.38,349.45,16441.0
2019-04-10 15:50:00,349.5,350.34,349.39,350.28,30978.0,349.5,350.34,349.39,350.28,30978.0
2019-04-11 09:30:00,350.88,351.87,348.13,348.13,25745.0,350.88,351.87,348.13,348.13,25745.0
2019-04-11 09:40:00,348.2,349.92,348.0,349.31,8916.0,348.2,349.92,348.0,349.31,8916.0
2019-04-11 09:50:00,349.08,349.84,348.47,349.32,9000.0,349.08,349.84,348.47,349.32,9000.0
2019-04-11 10:00:00,349.29,349.64,348.86,349.42,5585.0,349.29,349.64,348.86,349.42,5585.0
2019-04-11 10:10:00,349.57,349.75,349.14,349.5,7800.0,349.57,349.75,349.14,349.5,7800.0
2019-04-11 10:20:00,349.35,349.43,348.67,349.35,12116.0,349.35,349.43,348.67,349.35,12116.0
2019-04-11 10:30:00,349.44,349.96,349.3,349.38,5815.0,349.44,349.96,349.3,349.38,5815.0
2019-04-11 10:40:00,349.39,349.91,348.9,348.9,6395.0,349.39,349.91,348.9,348.9,6395.0
2019-04-11 10:50:00,348.95,349.7,348.93,349.7,7008.0,348.95,349.7,348.93,349.7,7008.0
2019-04-11 11:00:00,349.7,349.86,349.17,349.86,4400.0,349.7,349.86,349.17,349.86,4400.0
2019-04-11 11:10:00,349.81,350.0,349.34,349.73,6395.0,349.81,350.0,349.34,349.73,6395.0
2019-04-11 11:20:00,349.77,350.19,349.73,349.86,9674.0,349.77,350.19,349.73,349.86,9674.0
2019-04-11 11:30:00,349.86,350.04,349.54,349.54,8010.0,349.86,350.04,349.54,349.54,8010.0
2019-04-11 11:40:00,349.29,349.78,348.87,349.37,5125.0,349.29,349.78,348.87,349.37,5125.0
2019-04-11 11:50:00,349.23,349.62,349.11,349.52,3521.0,349.23,349.62,349.11,349.52,3521.0
2019-04-11 12:00:00,349.51,349.8,349.51,349.6,3683.0,349.51,349.8,349.51,349.6,3683.0
2019-04-11 12:10:00,349.6,350.19,349.6,350.06,5481.0,349.6,350.19,349.6,350.06,5481.0
2019-04-11 12:20:00,350.02,350.52,349.97,350.17,3176.0,350.02,350.52,349.97,350.17,3176.0
2019-04-11 12:30:00,350.09,350.44,349.81,350.44,3700.0,350.09,350.44,349.81,350.44,3700.0
2019-04-11 12:40:00,350.37,350.43,349.92,350.29,11077.0,350.37,350.43,349.92,350.29,11077.0
2019-04-11 12:50:00,350.31,350.34,349.49,349.54,11142.0,350.31,350.34,349.49,349.54,11142.0
2019-04-11 13:00:00,349.58,350.06,349.57,349.97,3900.0,349.58,350.06,349.57,349.97,3900.0
2019-04-11 13:10:00,350.0,350.02,349.64,349.88,5906.0,350.0,350.02,349.64,349.88,5906.0
2019-04-11 13:20:00,349.84,350.0,349.73,349.87,3115.0,349.84,350.0,349.73,349.87,3115.0
2019-04-11 13:30:00,349.78,350.03,349.62,349.64,4500.0,349.78,350.03,349.62,349.64,4500.0
2019-04-11 13:40:00,349.66,350.05,349.6,350.05,3099.0,349.66,350.05,349.6,350.05,3099.0
2019-04-11 13:50:00,350.02,350.11,349.9,349.9,8930.0,350.02,350.11,349.9,349.9,8930.0
2019-04-11 14:00:00,349.98,350.33,349.84,350.29,5350.0,349.98,350.33,349.84,350.29,5350.0
2019-04-11 14:10:00,350.29,350.4,350.09,350.09,3453.0,350.29,350.4,350.09,350.09,3453.0
2019-04-11 14:20:00,350.17,350.18,349.95,350.13,2870.0,350.17,350.18,349.95,350.13,2870.0
2019-04-11 14:30:00,350.07,350.98,350.07,350.97,7800.0,350.07,350.98,350.07,350.97,7800.0
2019-04-11 14:40:00,350.96,351.06,350.43,350.43,5879.0,350.96,351.06,350.43,350.43,5879.0
2019-04-11 14:50:00,350.38,350.88,350.12,350.88,4120.0,350.38,350.88,350.12,350.88,4120.0
2019-04-11 15:00:00,350.91,351.24,350.86,351.12,3684.0,350.91,351.24,350.86,351.12,3684.0
2019-04-11 15:10:00,351.05,351.31,351.04,351.3,2900.0,351.05,351.31,351.04,351.3,2900.0
2019-04-11 15:20:00,351.21,351.21,350.69,350.87,11900.0,351.21,351.21,350.69,350.87,11900.0
2019-04-11 15:30:00,350.9,350.9,350.58,350.69,14329.0,350.9,350.9,350.58,350.69,14329.0
2019-04-11 15:40:00,350.58,350.64,350.25,350.28,19754.0,350.58,350.64,350.25,350.28,19754.0
2019-04-11 15:50:00,350.3,350.35,349.86,350.23,50723.0,350.3,350.35,349.86,350.23,50723.0
2019-04-12 09:30:00,350.65,351.88,347.92,349.13,14724.0,350.65,351.88,347.92,349.13,14724.0
2019-04-12 09:40:00,349.28,349.74,347.62,347.66,11980.0,349.28,349.74,347.62,347.66,11980.0
2019-04-12 09:50:00,347.6,348.11,347.16,347.72,18977.0,347.6,348.11,347.16,347.72,18977.0
2019-04-12 10:00:00,347.73,348.41,347.73,348.34,4172.0,347.73,348.41,347.73,348.34,4172.0
2019-04-12 10:10:00,348.55,349.54,348.55,349.54,4062.0,348.55,349.54,348.55,349.54,4062.0
2019-04-12 10:20:00,349.63,350.25,349.63,349.89,6900.0,349.63,350.25,349.63,349.89,6900.0
2019-04-12 10:30:00,349.9,349.99,349.55,349.61,2665.0,349.9,349.99,349.55,349.61,2665.0
2019-04-12 10:40:00,349.27,349.75,349.21,349.52,2400.0,349.27,349.75,349.21,349.52,2400.0
2019-04-12 10:50:00,349.5,349.62,349.23,349.32,1300.0,349.5,349.62,349.23,349.32,1300.0
2019-04-12 11:00:00,349.11,349.13,348.25,348.5,6219.0,349.11,349.13,348.25,348.5,6219.0
2019-04-12 11:10:00,348.42,348.42,347.46,347.5,7123.0,348.42,348.42,347.46,347.5,7123.0
2019-04-12 11:20:00,347.42,347.86,347.42,347.46,2550.0,347.42,347.86,347.42,347.46,2550.0
2019-04-12 11:30:00,347.4,348.15,347.4,347.76,5173.0,347.4,348.15,347.4,347.76,5173.0
2019-04-12 11:40:00,347.69,347.98,347.62,347.83,2113.0,347.69,347.98,347.62,347.83,2113.0
2019-04-12 11:50:00,347.75,348.2,347.46,347.46,7261.0,347.75,348.2,347.46,347.46,7261.0
2019-04-12 12:00:00,347.53,347.76,347.32,347.32,4607.0,347.53,347.76,347.32,347.32,4607.0
2019-04-12 12:10:00,347.31,347.71,347.25,347.7,2100.0,347.31,347.71,347.25,347.7,2100.0
2019-04-12 12:20:00,347.72,348.19,347.55,347.63,6415.0,347.72,348.19,347.55,347.63,6415.0
2019-04-12 12:30:00,347.68,347.78,347.39,347.51,2618.0,347.68,347.78,347.39,347.51,2618.0
2019-04-12 12:40:00,347.55,347.61,347.35,347.52,6152.0,347.55,347.61,347.35,347.52,6152.0
2019-04-12 12:50:00,347.42,347.81,347.18,347.3,3000.0,347.42,347.81,347.18,347.3,3000.0
2019-04-12 13:00:00,347.26,347.26,346.66,347.12,7247.0,347.26,347.26,346.66,347.12,7247.0
2019-04-12 13:10:00,347.1,347.25,346.87,347.15,2892.0,347.1,347.25,346.87,347.15,2892.0
2019-04-12 13:20:00,347.03,347.07,346.85,346.94,1800.0,347.03,347.07,346.85,346.94,1800.0
2019-04-12 13:30:00,346.96,346.96,345.75,346.06,12709.0,346.96,346.96,345.75,346.06,12709.0
2019-04-12 13:40:00,346.1,346.36,345.62,346.17,13966.0,346.1,346.36,345.62,346.17,13966.0
2019-04-12 13:50:00,346.59,346.7,346.23,346.59,14379.0,346.59,346.7,346.23,346.59,14379.0
2019-04-12 14:00:00,346.6,346.84,346.35,346.4,5966.0,346.6,346.84,346.35,346.4,5966.0
2019-04-12 14:10:00,346.55,346.97,346.55,346.74,4568.0,346.55,346.97,346.55,346.74,4568.0
2019-04-12 14:20:00,346.64,347.15,346.62,346.85,2539.0,346.64,347.15,346.62,346.85,2539.0
2019-04-12 14:30:00,346.85,346.94,346.67,346.94,3500.0,346.85,346.94,346.67,346.94,3500.0
2019-04-12 14:40:00,347.02,347.02,346.62,346.63,3640.0,347.02,347.02,346.62,346.63,3640.0
2019-04-12 14:50:00,346.8,346.83,346.3,346.35,5150.0,346.8,346.83,346.3,346.35,5150.0
2019-04-12 15:00:00,346.33,346.38,345.79,345.79,7302.0,346.33,346.38,345.79,345.79,7302.0
2019-04-12 15:10:00,345.93,346.09,345.79,345.82,5156.0,345.93,346.09,345.79,345.82,5156.0
2019-04-12 15:20:00,345.69,346.07,345.49,345.49,6762.0,345.69,346.07,345.49,345.49,6762.0
2019-04-12 15:30:00,345.48,345.51,345.15,345.48,11174.0,345.48,345.51,345.15,345.48,11174.0
2019-04-12 15:40:00,345.42,345.47,344.57,345.11,24278.0,345.42,345.47,344.57,345.11,24278.0
2019-04-12 15:50:00,345.01,345.01,344.27,344.83,35439.0,345.01,345.01,344.27,344.83,35439.0
2019-04-15 09:30:00,346.76,348.99,345.99,348.54,18482.0,346.76,348.99,345.99,348.54,18482.0
2019-04-15 09:40:00,348.38,348.72,347.02,347.4,7945.0,348.38,348.72,347.02,347.4,7945.0
2019-04-15 09:50:00,347.51,348.95,346.97,348.34,42822.0,347.51,348.95,346.97,348.34,42822.0
2019-04-15 10:00:00,348.34,348.35,347.09,347.6,22502.0,348.34,348.35,347.09,347.6,22502.0
2019-04-15 10:10:00,347.59,348.99,347.59,348.18,6990.0,347.59,348.99,347.59,348.18,6990.0
2019-04-15 10:20:00,348.31,349.4,348.17,349.14,7567.0,348.31,349.4,348.17,349.14,7567.0
2019-04-15 10:30:00,349.01,349.29,348.06,348.37,9520.0,349.01,349.29,348.06,348.37,9520.0
2019-04-15 10:40:00,348.15,349.46,347.94,349.35,9219.0,348.15,349.46,347.94,349.35,9219.0
2019-04-15 10:50:00,349.67,349.99,349.07,349.95,7351.0,349.67,349.99,349.07,349.95,7351.0
2019-04-15 11:00:00,350.17,351.0,349.93,351.0,13245.0,350.17,351.0,349.93,351.0,13245.0
2019-04-15 11:10:00,350.88,351.25,350.37,351.25,10682.0,350.88,351.25,350.37,351.25,10682.0
2019-04-15 11:20:00,351.19,351.68,350.9,351.68,11217.0,351.19,351.68,350.9,351.68,11217.0
2019-04-15 11:30:00,351.54,351.75,349.66,349.72,23693.0,351.54,351.75,349.66,349.72,23693.0
2019-04-15 11:40:00,349.74,350.59,349.5,350.44,9090.0,349.74,350.59,349.5,350.44,9090.0
2019-04-15 11:50:00,350.54,351.06,350.54,350.59,7173.0,350.54,351.06,350.54,350.59,7173.0
2019-04-15 12:00:00,350.65,350.83,350.08,350.47,7499.0,350.65,350.83,350.08,350.47,7499.0
2019-04-15 12:10:00,350.63,350.93,350.29,350.87,5334.0,350.63,350.93,350.29,350.87,5334.0
2019-04-15 12:20:00,351.06,351.4,350.94,351.26,4003.0,351.06,351.4,350.94,351.26,4003.0
2019-04-15 12:30:00,351.27,351.4,350.83,351.03,6470.0,351.27,351.4,350.83,351.03,6470.0
2019-04-15 12:40:00,351.05,351.36,350.97,351.19,2688.0,351.05,351.36,350.97,351.19,2688.0
2019-04-15 12:50:00,351.2,351.32,351.06,351.21,6441.0,351.2,351.32,351.06,351.21,6441.0
2019-04-15 13:00:00,351.32,351.63,351.07,351.63,8790.0,351.32,351.63,351.07,351.63,8790.0
2019-04-15 13:10:00,351.6,352.17,351.6,352.03,10600.0,351.6,352.17,351.6,352.03,10600.0
2019-04-15 13:20:00,352.21,352.25,351.6,351.77,8948.0,352.21,352.25,351.6,351.77,8948.0
2019-04-15 13:30:00,351.83,352.22,351.74,352.1,4115.0,351.83,352.22,351.74,352.1,4115.0
2019-04-15 13:40:00,352.13,352.4,352.03,352.38,4865.0,352.13,352.4,352.03,352.38,4865.0
2019-04-15 13:50:00,352.45,352.62,351.7,351.7,6099.0,352.45,352.62,351.7,351.7,6099.0
2019-04-15 14:00:00,351.68,352.13,351.68,352.13,4479.0,351.68,352.13,351.68,352.13,4479.0
2019-04-15 14:10:00,352.02,352.16,351.91,352.13,3153.0,352.02,352.16,351.91,352.13,3153.0
2019-04-15 14:20:00,352.06,352.11,351.8,352.11,3000.0,352.06,352.11,351.8,352.11,3000.0
2019-04-15 14:30:00,352.14,352.29,351.95,352.25,7364.0,352.14,352.29,351.95,352.25,7364.0
2019-04-15 14:40:00,352.24,353.15,352.24,352.92,15529.0,352.24,353.15,352.24,352.92,15529.0
2019-04-15 14:50:00,352.96,353.44,352.69,352.87,12885.0,352.96,353.44,352.69,352.87,12885.0
2019-04-15 15:00:00,352.8,353.67,352.8,353.13,11919.0,352.8,353.67,352.8,353.13,11919.0
2019-04-15 15:10:00,353.19,353.79,353.13,353.69,5933.0,353.19,353.79,353.13,353.69,5933.0
2019-04-15 15:20:00,353.8,353.8,353.36,353.74,7395.0,353.8,353.8,353.36,353.74,7395.0
2019-04-15 15:30:00,353.77,354.11,353.48,354.04,13658.0,353.77,354.11,353.48,354.04,13658.0
2019-04-15 15:40:00,354.07,354.5,354.01,354.11,19741.0,354.07,354.5,354.01,354.11,19741.0
2019-04-15 15:50:00,354.14,354.67,353.8,353.94,55254.0,354.14,354.67,353.8,353.94,55254.0
2019-04-16 09:30:00,354.78,356.81,354.35,354.76,25302.0,354.78,356.81,354.35,354.76,25302.0
2019-04-16 09:40:00,354.76,355.0,353.45,353.84,10573.0,354.76,355.0,353.45,353.84,10573.0
2019-04-16 09:50:00,354.08,355.46,353.98,353.99,4982.0,354.08,355.46,353.98,353.99,4982.0
2019-04-16 10:00:00,354.2,354.88,353.89,354.75,7815.0,354.2,354.88,353.89,354.75,7815.0
2019-04-16 10:10:00,355.1,356.34,355.08,355.72,19778.0,355.1,356.34,355.08,355.72,19778.0
2019-04-16 10:20:00,355.73,356.79,355.6,356.2,15943.0,355.73,356.79,355.6,356.2,15943.0
2019-04-16 10:30:00,356.04,356.71,356.01,356.33,5622.0,356.04,356.71,356.01,356.33,5622.0
2019-04-16 10:40:00,356.63,356.75,355.77,355.94,3395.0,356.63,356.75,355.77,355.94,3395.0
2019-04-16 10:50:00,355.96,355.96,354.29,354.69,11102.0,355.96,355.96,354.29,354.69,11102.0
2019-04-16 11:00:00,354.63,354.9,354.25,354.47,5175.0,354.63,354.9,354.25,354.47,5175.0
2019-04-16 11:10:00,354.47,354.53,353.74,353.83,3650.0,354.47,354.53,353.74,353.83,3650.0
2019-04-16 11:20:00,353.65,353.66,352.85,353.17,24047.0,353.65,353.66,352.85,353.17,24047.0
2019-04-16 11:30:00,353.36,353.7,353.36,353.63,2532.0,353.36,353.7,353.36,353.63,2532.0
2019-04-16 11:40:00,353.74,353.93,353.54,353.72,3005.0,353.74,353.93,353.54,353.72,3005.0
2019-04-16 11:50:00,353.74,354.77,353.69,354.71,6838.0,353.74,354.77,353.69,354.71,6838.0
2019-04-16 12:00:00,354.71,354.74,354.34,354.34,2247.0,354.71,354.74,354.34,354.34,2247.0
2019-04-16 12:10:00,354.23,354.23,353.86,353.96,2600.0,354.23,354.23,353.86,353.96,2600.0
2019-04-16 12:20:00,354.04,354.36,353.92,354.27,4694.0,354.04,354.36,353.92,354.27,4694.0
2019-04-16 12:30:00,354.29,354.73,354.28,354.73,3155.0,354.29,354.73,354.28,354.73,3155.0
2019-04-16 12:40:00,354.75,354.88,354.28,354.47,4730.0,354.75,354.88,354.28,354.47,4730.0
2019-04-16 12:50:00,354.39,355.0,354.37,355.0,3073.0,354.39,355.0,354.37,355.0,3073.0
2019-04-16 13:00:00,355.1,355.1,354.23,354.33,4440.0,355.1,355.1,354.23,354.33,4440.0
2019-04-16 13:10:00,354.42,354.48,349.45,353.33,69112.0,354.42,354.48,349.45,353.33,69112.0
2019-04-16 13:20:00,353.05,353.8,352.82,353.75,7410.0,353.05,353.8,352.82,353.75,7410.0
2019-04-16 13:30:00,353.76,353.76,352.79,352.79,10438.0,353.76,353.76,352.79,352.79,10438.0
2019-04-16 13:40:00,352.74,352.93,352.4,352.71,4844.0,352.74,352.93,352.4,352.71,4844.0
2019-04-16 13:50:00,352.73,353.76,352.73,352.92,7282.0,352.73,353.76,352.73,352.92,7282.0
2019-04-16 14:00:00,353.22,353.4,353.08,353.11,1024.0,353.22,353.4,353.08,353.11,1024.0
2019-04-16 14:10:00,353.11,353.52,353.0,353.51,3241.0,353.11,353.52,353.0,353.51,3241.0
2019-04-16 14:20:00,353.78,353.79,353.54,353.54,2600.0,353.78,353.79,353.54,353.54,2600.0
2019-04-16 14:30:00,353.6,353.65,353.41,353.54,1716.0,353.6,353.65,353.41,353.54,1716.0
2019-04-16 14:40:00,353.5,354.94,353.47,354.5,12890.0,353.5,354.94,353.47,354.5,12890.0
2019-04-16 14:50:00,354.44,354.68,354.4,354.68,2400.0,354.44,354.68,354.4,354.68,2400.0
2019-04-16 15:00:00,354.53,354.6,354.41,354.6,2500.0,354.53,354.6,354.41,354.6,2500.0
2019-04-16 15:10:00,354.64,355.05,354.45,354.54,5100.0,354.64,355.05,354.45,354.54,5100.0
2019-04-16 15:20:00,354.55,354.71,354.34,354.63,8401.0,354.55,354.71,354.34,354.63,8401.0
2019-04-16 15:30:00,354.61,354.9,353.84,354.04,20220.0,354.61,354.9,353.84,354.04,20220.0
2019-04-16 15:40:00,353.96,354.33,353.91,354.25,12309.0,353.96,354.33,353.91,354.25,12309.0
2019-04-16 15:50:00,354.2,355.39,354.02,355.08,50521.0,354.2,355.39,354.02,355.08,50521.0
2019-04-17 09:30:00,355.1,355.99,353.93,354.73,13473.0,355.1,355.99,353.93,354.73,13473.0
2019-04-17 09:40:00,354.61,357.79,354.16,357.78,14248.0,354.61,357.79,354.16,357.78,14248.0
2019-04-17 09:50:00,357.54,358.88,357.32,357.8,13792.0,357.54,358.88,357.32,357.8,13792.0
2019-04-17 10:00:00,357.83,357.84,355.82,356.95,11594.0,357.83,357.84,355.82,356.95,11594.0
2019-04-17 10:10:00,356.93,358.6,356.87,358.6,9367.0,356.93,358.6,356.87,358.6,9367.0
2019-04-17 10:20:00,358.73,358.89,358.07,358.75,10383.0,358.73,358.89,358.07,358.75,10383.0
2019-04-17 10:30:00,358.88,359.3,358.71,359.21,6574.0,358.88,359.3,358.71,359.21,6574.0
2019-04-17 10:40:00,359.2,359.69,358.2,358.2,9181.0,359.2,359.69,358.2,358.2,9181.0
2019-04-17 10:50:00,358.2,358.2,356.66,357.14,9764.0,358.2,358.2,356.66,357.14,9764.0
2019-04-17 11:00:00,357.0,357.14,356.57,356.77,11206.0,357.0,357.14,356.57,356.77,11206.0
2019-04-17 11:10:00,356.89,357.24,356.55,357.07,13528.0,356.89,357.24,356.55,357.07,13528.0
2019-04-17 11:20:00,357.11,357.25,355.72,356.24,13949.0,357.11,357.25,355.72,356.24,13949.0
2019-04-17 11:30:00,356.2,356.51,355.27,355.95,6254.0,356.2,356.51,355.27,355.95,6254.0
2019-04-17 11:40:00,355.66,357.0,355.65,357.0,7825.0,355.66,357.0,355.65,357.0,7825.0
2019-04-17 11:50:00,357.12,357.49,356.73,357.17,5814.0,357.12,357.49,356.73,357.17,5814.0
2019-04-17 12:00:00,357.08,357.59,356.54,357.1,6500.0,357.08,357.59,356.54,357.1,6500.0
2019-04-17 12:10:00,357.09,357.19,356.66,357.12,4600.0,357.09,357.19,356.66,357.12,4600.0
2019-04-17 12:20:00,357.14,357.44,356.75,356.86,6830.0,357.14,357.44,356.75,356.86,6830.0
2019-04-17 12:30:00,356.87,357.19,356.6,356.6,3401.0,356.87,357.19,356.6,356.6,3401.0
2019-04-17 12:40:00,356.51,356.67,355.77,355.78,6350.0,356.51,356.67,355.77,355.78,6350.0
2019-04-17 12:50:00,356.34,356.93,356.22,356.93,2073.0,356.34,356.93,356.22,356.93,2073.0
2019-04-17 13:00:00,356.83,356.9,356.45,356.45,3950.0,356.83,356.9,356.45,356.45,3950.0
2019-04-17 13:10:00,356.44,356.44,355.96,356.16,4673.0,356.44,356.44,355.96,356.16,4673.0
2019-04-17 13:20:00,356.22,356.49,355.91,355.97,3300.0,356.22,356.49,355.91,355.97,3300.0
2019-04-17 13:30:00,356.07,356.44,355.87,356.44,2414.0,356.07,356.44,355.87,356.44,2414.0
2019-04-17 13:40:00,356.25,356.29,355.77,355.87,4554.0,356.25,356.29,355.77,355.87,4554.0
2019-04-17 13:50:00,355.81,355.9,355.51,355.7,4912.0,355.81,355.9,355.51,355.7,4912.0
2019-04-17 14:00:00,355.66,355.9,354.78,354.79,8471.0,355.66,355.9,354.78,354.79,8471.0
2019-04-17 14:10:00,354.8,354.98,354.39,354.98,6795.0,354.8,354.98,354.39,354.98,6795.0
2019-04-17 14:20:00,354.87,355.23,354.38,354.62,5400.0,354.87,355.23,354.38,354.62,5400.0
2019-04-17 14:30:00,354.78,355.51,354.77,355.51,1600.0,354.78,355.51,354.77,355.51,1600.0
2019-04-17 14:40:00,355.5,355.67,355.04,355.55,1680.0,355.5,355.67,355.04,355.55,1680.0
2019-04-17 14:50:00,355.55,356.08,355.55,356.07,3372.0,355.55,356.08,355.55,356.07,3372.0
2019-04-17 15:00:00,355.95,356.33,355.58,355.58,5922.0,355.95,356.33,355.58,355.58,5922.0
2019-04-17 15:10:00,355.59,355.6,355.02,355.05,4398.0,355.59,355.6,355.02,355.05,4398.0
2019-04-17 15:20:00,355.05,355.35,354.86,355.1,2201.0,355.05,355.35,354.86,355.1,2201.0
2019-04-17 15:30:00,355.24,355.32,354.86,354.96,5210.0,355.24,355.32,354.86,354.96,5210.0
2019-04-17 15:40:00,354.84,355.0,354.46,354.78,15100.0,354.84,355.0,354.46,354.78,15100.0
2019-04-17 15:50:00,354.69,354.79,354.02,354.39,27447.0,354.69,354.79,354.02,354.39,27447.0
2019-04-18 09:30:00,356.63,357.0,354.01,357.0,46116.0,356.63,357.0,354.01,357.0,46116.0
2019-04-18 09:40:00,357.0,359.1,356.57,358.98,19161.0,357.0,359.1,356.57,358.98,19161.0
2019-04-18 09:50:00,358.75,358.99,356.86,356.86,6498.0,358.75,358.99,356.86,356.86,6498.0
2019-04-18 10:00:00,356.69,356.69,355.15,355.24,7392.0,356.69,356.69,355.15,355.24,7392.0
2019-04-18 10:10:00,355.02,356.96,354.84,356.81,22895.0,355.02,356.96,354.84,356.81,22895.0
2019-04-18 10:20:00,356.6,356.6,354.63,355.0,4390.0,356.6,356.6,354.63,355.0,4390.0
2019-04-18 10:30:00,355.16,355.79,355.16,355.5,4506.0,355.16,355.79,355.16,355.5,4506.0
2019-04-18 10:40:00,355.52,355.52,354.76,355.31,3300.0,355.52,355.52,354.76,355.31,3300.0
2019-04-18 10:50:00,355.24,356.75,355.24,356.68,2300.0,355.24,356.75,355.24,356.68,2300.0
2019-04-18 11:00:00,356.41,356.8,356.11,356.33,10409.0,356.41,356.8,356.11,356.33,10409.0
2019-04-18 11:10:00,356.39,356.43,356.0,356.0,1700.0,356.39,356.43,356.0,356.0,1700.0
2019-04-18 11:20:00,355.82,355.82,355.25,355.55,2100.0,355.82,355.82,355.25,355.55,2100.0
2019-04-18 11:30:00,355.57,355.59,354.62,354.67,15003.0,355.57,355.59,354.62,354.67,15003.0
2019-04-18 11:40:00,354.66,355.82,354.65,355.82,4757.0,354.66,355.82,354.65,355.82,4757.0
2019-04-18 11:50:00,355.76,355.76,355.36,355.36,3400.0,355.76,355.76,355.36,355.36,3400.0
2019-04-18 12:00:00,355.53,355.54,355.29,355.54,3400.0,355.53,355.54,355.29,355.54,3400.0
2019-04-18 12:10:00,355.56,356.14,355.35,356.0,11600.0,355.56,356.14,355.35,356.0,11600.0
2019-04-18 12:20:00,356.07,356.11,355.92,356.06,5100.0,356.07,356.11,355.92,356.06,5100.0
2019-04-18 12:30:00,355.97,355.97,355.5,355.5,4265.0,355.97,355.97,355.5,355.5,4265.0
2019-04-18 12:40:00,355.55,355.55,354.99,355.06,2470.0,355.55,355.55,354.99,355.06,2470.0
2019-04-18 12:50:00,355.0,355.03,354.17,354.17,4195.0,355.0,355.03,354.17,354.17,4195.0
2019-04-18 13:00:00,354.25,354.25,353.87,354.0,6113.0,354.25,354.25,353.87,354.0,6113.0
2019-04-18 13:10:00,354.04,354.07,353.36,353.49,4400.0,354.04,354.07,353.36,353.49,4400.0
2019-04-18 13:20:00,353.44,353.89,353.21,353.22,3360.0,353.44,353.89,353.21,353.22,3360.0
2019-04-18 13:30:00,353.21,353.24,352.57,353.07,7288.0,353.21,353.24,352.57,353.07,7288.0
2019-04-18 13:40:00,353.08,353.11,351.66,351.68,7290.0,353.08,353.11,351.66,351.68,7290.0
2019-04-18 13:50:00,351.66,353.17,351.63,352.58,9801.0,351.66,353.17,351.63,352.58,9801.0
2019-04-18 14:00:00,352.63,352.63,351.91,352.03,5037.0,352.63,352.63,351.91,352.03,5037.0
2019-04-18 14:10:00,352.08,352.29,351.14,351.18,11607.0,352.08,352.29,351.14,351.18,11607.0
2019-04-18 14:20:00,351.24,352.02,351.05,351.96,6150.0,351.24,352.02,351.05,351.96,6150.0
2019-04-18 14:30:00,351.96,351.96,351.51,351.62,4800.0,351.96,351.96,351.51,351.62,4800.0
2019-04-18 14:40:00,351.68,352.31,351.48,352.31,8058.0,351.68,352.31,351.48,352.31,8058.0
2019-04-18 14:50:00,352.36,352.37,352.11,352.24,5973.0,352.36,352.37,352.11,352.24,5973.0
2019-04-18 15:00:00,352.28,352.35,351.58,351.63,4215.0,352.28,352.35,351.58,351.63,4215.0
2019-04-18 15:10:00,351.62,351.66,351.15,351.4,16787.0,351.62,351.66,351.15,351.4,16787.0
2019-04-18 15:20:00,351.31,351.32,350.44,350.44,6640.0,351.31,351.32,350.44,350.44,6640.0
2019-04-18 15:30:00,350.34,351.32,350.25,351.31,12669.0,350.34,351.32,350.25,351.31,12669.0
2019-04-18 15:40:00,351.33,351.39,350.63,350.63,8341.0,351.33,351.39,350.63,350.63,8341.0
2019-04-18 15:50:00,350.59,351.23,350.42,350.9,41309.0,350.59,351.23,350.42,350.9,41309.0
2019-04-22 09:30:00,350.33,351.47,348.56,348.56,13931.0,350.33,351.47,348.56,348.56,13931.0
2019-04-22 09:40:00,348.56,348.56,346.19,346.69,17180.0,348.56,348.56,346.19,346.69,17180.0
2019-04-22 09:50:00,346.69,346.87,345.57,346.68,6734.0,346.69,346.87,345.57,346.68,6734.0
2019-04-22 10:00:00,346.9,347.11,345.76,345.89,9836.0,346.9,347.11,345.76,345.89,9836.0
2019-04-22 10:10:00,345.83,346.01,344.72,344.72,8430.0,345.83,346.01,344.72,344.72,8430.0
2019-04-22 10:20:00,344.7,345.28,344.41,344.8,9758.0,344.7,345.28,344.41,344.8,9758.0
2019-04-22 10:30:00,344.72,344.96,344.39,344.41,11233.0,344.72,344.96,344.39,344.41,11233.0
2019-04-22 10:40:00,344.42,346.19,344.32,345.7,9742.0,344.42,346.19,344.32,345.7,9742.0
2019-04-22 10:50:00,345.92,346.04,344.26,344.82,9918.0,345.92,346.04,344.26,344.82,9918.0
2019-04-22 11:00:00,344.82,345.77,344.82,345.69,5985.0,344.82,345.77,344.82,345.69,5985.0
2019-04-22 11:10:00,345.84,345.86,345.19,345.86,8148.0,345.84,345.86,345.19,345.86,8148.0
2019-04-22 11:20:00,346.3,346.44,345.87,346.44,2770.0,346.3,346.44,345.87,346.44,2770.0
2019-04-22 11:30:00,346.47,346.77,346.45,346.66,9494.0,346.47,346.77,346.45,346.66,9494.0
2019-04-22 11:40:00,346.73,346.87,346.06,346.2,7244.0,346.73,346.87,346.06,346.2,7244.0
2019-04-22 11:50:00,346.19,346.44,346.04,346.15,4745.0,346.19,346.44,346.04,346.15,4745.0
2019-04-22 12:00:00,346.15,346.5,346.08,346.32,5150.0,346.15,346.5,346.08,346.32,5150.0
2019-04-22 12:10:00,346.34,346.35,345.67,345.75,6007.0,346.34,346.35,345.67,345.75,6007.0
2019-04-22 12:20:00,345.79,345.87,345.3,345.87,3300.0,345.79,345.87,345.3,345.87,3300.0
2019-04-22 12:30:00,345.96,346.0,345.78,345.78,5083.0,345.96,346.0,345.78,345.78,5083.0
2019-04-22 12:40:00,345.8,346.07,345.75,345.78,4600.0,345.8,346.07,345.75,345.78,4600.0
2019-04-22 12:50:00,345.83,346.24,345.43,346.13,12255.0,345.83,346.24,345.43,346.13,12255.0
2019-04-22 13:00:00,346.1,346.1,345.76,345.76,4947.0,346.1,346.1,345.76,345.76,4947.0
2019-04-22 13:10:00,345.94,346.35,345.82,346.35,12048.0,345.94,346.35,345.82,346.35,12048.0
2019-04-22 13:20:00,346.5,346.66,345.9,345.94,7449.0,346.5,346.66,345.9,345.94,7449.0
2019-04-22 13:30:00,345.87,345.87,345.38,345.39,2404.0,345.87,345.87,345.38,345.39,2404.0
2019-04-22 13:40:00,345.34,345.58,345.17,345.3,3000.0,345.34,345.58,345.17,345.3,3000.0
2019-04-22 13:50:00,345.55,346.74,345.55,346.5,5000.0,345.55,346.74,345.55,346.5,5000.0
2019-04-22 14:00:00,346.66,347.89,346.66,347.88,9252.0,346.66,347.89,346.66,347.88,9252.0
2019-04-22 14:10:00,347.82,347.89,347.44,347.53,5949.0,347.82,347.89,347.44,347.53,5949.0
2019-04-22 14:20:00,347.54,348.17,347.48,348.01,5507.0,347.54,348.17,347.48,348.01,5507.0
2019-04-22 14:30:00,348.11,348.39,347.32,347.89,10600.0,348.11,348.39,347.32,347.89,10600.0
2019-04-22 14:40:00,347.85,347.96,347.14,347.25,8638.0,347.85,347.96,347.14,347.25,8638.0
2019-04-22 14:50:00,347.14,347.24,346.74,346.74,4500.0,347.14,347.24,346.74,346.74,4500.0
2019-04-22 15:00:00,346.61,346.61,346.0,346.29,3025.0,346.61,346.61,346.0,346.29,3025.0
2019-04-22 15:10:00,346.22,346.53,346.12,346.49,3725.0,346.22,346.53,346.12,346.49,3725.0
2019-04-22 15:20:00,346.51,346.67,346.01,346.25,6192.0,346.51,346.67,346.01,346.25,6192.0
2019-04-22 15:30:00,346.5,346.66,346.19,346.66,4778.0,346.5,346.66,346.19,346.66,4778.0
2019-04-22 15:40:00,346.66,347.1,346.53,346.99,8504.0,346.66,347.1,346.53,346.99,8504.0
2019-04-22 15:50:00,346.88,347.54,346.86,347.42,25790.0,346.88,347.54,346.86,347.42,25790.0
2019-04-23 09:30:00,347.72,349.15,347.49,348.87,14788.0,347.72,349.15,347.49,348.87,14788.0
2019-04-23 09:40:00,348.97,349.37,348.03,349.15,7511.0,348.97,349.37,348.03,349.15,7511.0
2019-04-23 09:50:00,349.45,351.57,349.3,350.88,14391.0,349.45,351.57,349.3,350.88,14391.0
2019-04-23 10:00:00,350.98,352.69,350.86,352.6,8943.0,350.98,352.69,350.86,352.6,8943.0
2019-04-23 10:10:00,352.65,353.88,352.51,353.67,9853.0,352.65,353.88,352.51,353.67,9853.0
2019-04-23 10:20:00,353.27,354.11,352.49,354.11,10839.0,353.27,354.11,352.49,354.11,10839.0
2019-04-23 10:30:00,354.22,354.93,353.46,354.86,10031.0,354.22,354.93,353.46,354.86,10031.0
2019-04-23 10:40:00,354.7,354.82,354.12,354.41,4337.0,354.7,354.82,354.12,354.41,4337.0
2019-04-23 10:50:00,354.52,354.68,353.49,354.15,5664.0,354.52,354.68,353.49,354.15,5664.0
2019-04-23 11:00:00,353.86,354.64,353.86,354.64,6544.0,353.86,354.64,353.86,354.64,6544.0
2019-04-23 11:10:00,354.74,355.27,354.71,355.08,11123.0,354.74,355.27,354.71,355.08,11123.0
2019-04-23 11:20:00,355.22,355.37,353.75,353.75,7637.0,355.22,355.37,353.75,353.75,7637.0
2019-04-23 11:30:00,354.17,354.86,353.96,354.8,3972.0,354.17,354.86,353.96,354.8,3972.0
2019-04-23 11:40:00,354.6,355.34,354.55,355.22,7476.0,354.6,355.34,354.55,355.22,7476.0
2019-04-23 11:50:00,355.22,355.86,354.17,354.27,8837.0,355.22,355.86,354.17,354.27,8837.0
2019-04-23 12:00:00,354.38,355.36,353.66,355.07,19175.0,354.38,355.36,353.66,355.07,19175.0
2019-04-23 12:10:00,355.07,355.12,353.96,354.49,6200.0,355.07,355.12,353.96,354.49,6200.0
2019-04-23 12:20:00,354.52,354.7,353.8,354.3,12097.0,354.52,354.7,353.8,354.3,12097.0
2019-04-23 12:30:00,354.3,354.44,354.14,354.15,1800.0,354.3,354.44,354.14,354.15,1800.0
2019-04-23 12:40:00,354.32,354.5,354.15,354.5,1868.0,354.32,354.5,354.15,354.5,1868.0
2019-04-23 12:50:00,354.63,355.0,354.25,354.55,23057.0,354.63,355.0,354.25,354.55,23057.0
2019-04-23 13:00:00,354.14,354.19,353.18,353.18,3885.0,354.14,354.19,353.18,353.18,3885.0
2019-04-23 13:10:00,353.38,353.38,352.87,353.25,4300.0,353.38,353.38,352.87,353.25,4300.0
2019-04-23 13:20:00,353.56,353.56,351.84,352.29,9808.0,353.56,353.56,351.84,352.29,9808.0
2019-04-23 13:30:00,352.34,352.66,352.25,352.31,4139.0,352.34,352.66,352.25,352.31,4139.0
2019-04-23 13:40:00,352.36,352.73,352.36,352.61,2181.0,352.36,352.73,352.36,352.61,2181.0
2019-04-23 13:50:00,352.47,353.0,352.07,352.99,6742.0,352.47,353.0,352.07,352.99,6742.0
2019-04-23 14:00:00,352.97,353.17,352.9,353.1,2861.0,352.97,353.17,352.9,353.1,2861.0
2019-04-23 14:10:00,353.08,353.15,352.46,352.47,3437.0,353.08,353.15,352.46,352.47,3437.0
2019-04-23 14:20:00,352.37,352.48,351.75,352.07,7110.0,352.37,352.48,351.75,352.07,7110.0
2019-04-23 14:30:00,351.95,351.95,351.51,351.64,4921.0,351.95,351.95,351.51,351.64,4921.0
2019-04-23 14:40:00,351.7,352.17,351.7,351.99,3290.0,351.7,352.17,351.7,351.99,3290.0
2019-04-23 14:50:00,352.07,352.16,351.8,351.8,1500.0,352.07,352.16,351.8,351.8,1500.0
2019-04-23 15:00:00,351.72,351.72,351.15,351.66,6000.0,351.72,351.72,351.15,351.66,6000.0
2019-04-23 15:10:00,351.73,351.73,351.4,351.67,8602.0,351.73,351.73,351.4,351.67,8602.0
2019-04-23 15:20:00,351.63,351.65,350.76,350.85,5890.0,351.63,351.65,350.76,350.85,5890.0
2019-04-23 15:30:00,350.86,351.11,350.7,350.8,9900.0,350.86,351.11,350.7,350.8,9900.0
2019-04-23 15:40:00,350.73,351.49,350.73,351.18,15263.0,350.73,351.49,350.73,351.18,15263.0
2019-04-23 15:50:00,351.08,351.86,351.0,351.67,28404.0,351.08,351.86,351.0,351.67,28404.0
2019-04-24 09:30:00,351.33,354.7,351.33,353.11,29117.0,351.33,354.7,351.33,353.11,29117.0
2019-04-24 09:40:00,353.51,354.21,352.45,353.25,6754.0,353.51,354.21,352.45,353.25,6754.0
2019-04-24 09:50:00,353.04,354.17,352.93,353.48,7994.0,353.04,354.17,352.93,353.48,7994.0
2019-04-24 10:00:00,353.23,354.64,353.23,354.61,12190.0,353.23,354.64,353.23,354.61,12190.0
2019-04-24 10:10:00,354.69,355.1,354.49,354.96,4678.0,354.69,355.1,354.49,354.96,4678.0
2019-04-24 10:20:00,355.04,355.16,354.06,354.07,4377.0,355.04,355.16,354.06,354.07,4377.0
2019-04-24 10:30:00,353.82,355.43,353.59,355.23,3981.0,353.82,355.43,353.59,355.23,3981.0
2019-04-24 10:40:00,355.37,355.99,355.18,355.3,4760.0,355.37,355.99,355.18,355.3,4760.0
2019-04-24 10:50:00,355.3,356.99,355.29,356.99,10748.0,355.3,356.99,355.29,356.99,10748.0
2019-04-24 11:00:00,357.0,357.28,355.75,355.97,10073.0,357.0,357.28,355.75,355.97,10073.0
2019-04-24 11:10:00,355.91,356.29,355.77,356.29,4803.0,355.91,356.29,355.77,356.29,4803.0
2019-04-24 11:20:00,356.16,357.89,356.15,357.89,6310.0,356.16,357.89,356.15,357.89,6310.0
2019-04-24 11:30:00,357.67,357.91,356.79,356.79,5370.0,357.67,357.91,356.79,356.79,5370.0
2019-04-24 11:40:00,357.06,357.54,356.93,356.93,4000.0,357.06,357.54,356.93,356.93,4000.0
2019-04-24 11:50:00,356.5,356.5,355.36,355.41,3669.0,356.5,356.5,355.36,355.41,3669.0
2019-04-24 12:00:00,355.2,355.6,355.2,355.28,1607.0,355.2,355.6,355.2,355.28,1607.0
2019-04-24 12:10:00,355.44,355.91,355.44,355.68,2918.0,355.44,355.91,355.44,355.68,2918.0
2019-04-24 12:20:00,355.54,355.65,355.26,355.58,3000.0,355.54,355.65,355.26,355.58,3000.0
2019-04-24 12:30:00,355.17,355.35,354.93,355.14,1105.0,355.17,355.35,354.93,355.14,1105.0
2019-04-24 12:40:00,354.97,355.26,354.83,354.95,3002.0,354.97,355.26,354.83,354.95,3002.0
2019-04-24 12:50:00,354.85,354.89,354.1,354.11,2399.0,354.85,354.89,354.1,354.11,2399.0
2019-04-24 13:00:00,354.0,354.11,353.73,354.04,2500.0,354.0,354.11,353.73,354.04,2500.0
2019-04-24 13:10:00,354.21,354.55,354.2,354.55,1108.0,354.21,354.55,354.2,354.55,1108.0
2019-04-24 13:20:00,354.58,354.61,354.32,354.46,1855.0,354.58,354.61,354.32,354.46,1855.0
2019-04-24 13:30:00,354.46,355.46,354.44,355.46,2500.0,354.46,355.46,354.44,355.46,2500.0
2019-04-24 13:40:00,355.63,355.77,355.2,355.74,1700.0,355.63,355.77,355.2,355.74,1700.0
2019-04-24 13:50:00,355.91,356.17,355.06,356.02,9329.0,355.91,356.17,355.06,356.02,9329.0
2019-04-24 14:00:00,356.03,357.0,356.02,357.0,1700.0,356.03,357.0,356.02,357.0,1700.0
2019-04-24 14:10:00,356.84,357.35,356.83,357.19,3118.0,356.84,357.35,356.83,357.19,3118.0
2019-04-24 14:20:00,357.19,357.78,357.03,357.28,8319.0,357.19,357.78,357.03,357.28,8319.0
2019-04-24 14:30:00,357.28,357.75,356.9,357.08,9158.0,357.28,357.75,356.9,357.08,9158.0
2019-04-24 14:40:00,356.92,357.6,356.92,357.59,4492.0,356.92,357.6,356.92,357.59,4492.0
2019-04-24 14:50:00,357.72,357.72,357.26,357.26,2501.0,357.72,357.72,357.26,357.26,2501.0
2019-04-24 15:00:00,357.25,357.69,357.25,357.69,3280.0,357.25,357.69,357.25,357.69,3280.0
2019-04-24 15:10:00,357.8,357.8,357.04,357.1,6474.0,357.8,357.8,357.04,357.1,6474.0
2019-04-24 15:20:00,357.13,357.13,356.72,356.72,3950.0,357.13,357.13,356.72,356.72,3950.0
2019-04-24 15:30:00,356.64,356.83,356.39,356.55,4200.0,356.64,356.83,356.39,356.55,4200.0
2019-04-24 15:40:00,356.61,357.19,356.6,357.0,24350.0,356.61,357.19,356.6,357.0,24350.0
2019-04-24 15:50:00,356.95,356.97,355.77,355.84,23203.0,356.95,356.97,355.77,355.84,23203.0
2019-04-25 09:30:00,355.32,355.35,352.34,354.96,11215.0,355.32,355.35,352.34,354.96,11215.0
2019-04-25 09:40:00,354.5,354.92,351.34,351.51,10851.0,354.5,354.92,351.34,351.51,10851.0
2019-04-25 09:50:00,351.95,352.33,351.41,351.53,15943.0,351.95,352.33,351.41,351.53,15943.0
2019-04-25 10:00:00,352.19,352.8,351.18,351.18,8119.0,352.19,352.8,351.18,351.18,8119.0
2019-04-25 10:10:00,351.25,351.54,350.12,350.49,4637.0,351.25,351.54,350.12,350.49,4637.0
2019-04-25 10:20:00,350.58,350.63,348.54,349.79,18898.0,350.58,350.63,348.54,349.79,18898.0
2019-04-25 10:30:00,349.79,350.29,348.56,348.91,15138.0,349.79,350.29,348.56,348.91,15138.0
2019-04-25 10:40:00,349.09,351.53,348.77,351.31,10054.0,349.09,351.53,348.77,351.31,10054.0
2019-04-25 10:50:00,351.76,352.48,351.63,352.48,7661.0,351.76,352.48,351.63,352.48,7661.0
2019-04-25 11:00:00,352.27,352.75,351.59,351.99,4540.0,352.27,352.75,351.59,351.99,4540.0
2019-04-25 11:10:00,351.65,351.65,350.39,350.98,4122.0,351.65,351.65,350.39,350.98,4122.0
2019-04-25 11:20:00,351.26,352.78,351.25,352.3,4341.0,351.26,352.78,351.25,352.3,4341.0
2019-04-25 11:30:00,352.31,352.53,351.57,352.49,5600.0,352.31,352.53,351.57,352.49,5600.0
2019-04-25 11:40:00,352.27,352.52,351.69,352.37,2950.0,352.27,352.52,351.69,352.37,2950.0
2019-04-25 11:50:00,352.65,353.09,352.46,352.95,2914.0,352.65,353.09,352.46,352.95,2914.0
2019-04-25 12:00:00,352.87,353.49,352.87,353.49,4534.0,352.87,353.49,352.87,353.49,4534.0
2019-04-25 12:10:00,353.34,353.34,352.87,353.2,3198.0,353.34,353.34,352.87,353.2,3198.0
2019-04-25 12:20:00,353.3,353.53,353.0,353.01,3148.0,353.3,353.53,353.0,353.01,3148.0
2019-04-25 12:30:00,352.73,353.25,352.72,353.25,3000.0,352.73,353.25,352.72,353.25,3000.0
2019-04-25 12:40:00,353.25,353.48,353.1,353.35,2900.0,353.25,353.48,353.1,353.35,2900.0
2019-04-25 12:50:00,353.34,354.05,353.34,354.04,2542.0,353.34,354.05,353.34,354.04,2542.0
2019-04-25 13:00:00,354.16,354.24,353.47,353.89,1700.0,354.16,354.24,353.47,353.89,1700.0
2019-04-25 13:10:00,353.84,354.07,353.84,354.07,600.0,353.84,354.07,353.84,354.07,600.0
2019-04-25 13:20:00,354.19,354.32,354.04,354.04,1500.0,354.19,354.32,354.04,354.04,1500.0
2019-04-25 13:30:00,354.12,354.56,354.06,354.56,2701.0,354.12,354.56,354.06,354.56,2701.0
2019-04-25 13:40:00,354.73,354.73,354.41,354.52,5061.0,354.73,354.73,354.41,354.52,5061.0
2019-04-25 13:50:00,354.67,354.73,354.15,354.29,2730.0,354.67,354.73,354.15,354.29,2730.0
2019-04-25 14:00:00,354.28,354.66,354.27,354.66,2996.0,354.28,354.66,354.27,354.66,2996.0
2019-04-25 14:10:00,354.57,354.81,354.34,354.81,2100.0,354.57,354.81,354.34,354.81,2100.0
2019-04-25 14:20:00,354.81,355.11,354.81,354.94,2500.0,354.81,355.11,354.81,354.94,2500.0
2019-04-25 14:30:00,354.82,354.82,354.16,354.16,1761.0,354.82,354.82,354.16,354.16,1761.0
2019-04-25 14:40:00,354.13,354.38,354.13,354.37,3698.0,354.13,354.38,354.13,354.37,3698.0
2019-04-25 14:50:00,354.37,354.51,354.03,354.03,2130.0,354.37,354.51,354.03,354.03,2130.0
2019-04-25 15:00:00,354.05,354.51,354.05,354.29,4100.0,354.05,354.51,354.05,354.29,4100.0
2019-04-25 15:10:00,354.3,354.42,354.12,354.24,3526.0,354.3,354.42,354.12,354.24,3526.0
2019-04-25 15:20:00,354.13,354.14,353.73,353.74,3100.0,354.13,354.14,353.73,353.74,3100.0
2019-04-25 15:30:00,353.74,354.07,353.68,354.06,6934.0,353.74,354.07,353.68,354.06,6934.0
2019-04-25 15:40:00,354.03,354.51,353.76,354.22,10491.0,354.03,354.51,353.76,354.22,10491.0
2019-04-25 15:50:00,354.16,354.57,353.71,353.82,19593.0,354.16,354.57,353.71,353.82,19593.0
2019-04-26 09:30:00,356.86,356.86,350.93,351.68,27915.0,356.86,356.86,350.93,351.68,27915.0
2019-04-26 09:40:00,351.72,352.24,350.8,351.02,16655.0,351.72,352.24,350.8,351.02,16655.0
2019-04-26 09:50:00,351.54,353.26,350.01,352.45,15821.0,351.54,353.26,350.01,352.45,15821.0
2019-04-26 10:00:00,352.13,353.8,352.13,353.54,10700.0,352.13,353.8,352.13,353.54,10700.0
2019-04-26 10:10:00,353.92,355.36,353.75,354.61,10350.0,353.92,355.36,353.75,354.61,10350.0
2019-04-26 10:20:00,354.72,356.11,354.43,356.11,8627.0,354.72,356.11,354.43,356.11,8627.0
2019-04-26 10:30:00,355.68,355.68,354.42,354.93,5900.0,355.68,355.68,354.42,354.93,5900.0
2019-04-26 10:40:00,354.93,355.25,354.6,354.66,3024.0,354.93,355.25,354.6,354.66,3024.0
2019-04-26 10:50:00,354.83,356.26,354.61,356.01,8166.0,354.83,356.26,354.61,356.01,8166.0
2019-04-26 11:00:00,356.1,356.24,355.85,356.02,8565.0,356.1,356.24,355.85,356.02,8565.0
2019-04-26 11:10:00,356.02,357.31,356.01,356.81,14468.0,356.02,357.31,356.01,356.81,14468.0
2019-04-26 11:20:00,356.97,356.97,356.4,356.41,3325.0,356.97,356.97,356.4,356.41,3325.0
2019-04-26 11:30:00,356.41,357.05,356.41,357.03,9617.0,356.41,357.05,356.41,357.03,9617.0
2019-04-26 11:40:00,357.0,357.41,357.0,357.03,6948.0,357.0,357.41,357.0,357.03,6948.0
2019-04-26 11:50:00,357.13,357.6,357.07,357.15,4702.0,357.13,357.6,357.07,357.15,4702.0
2019-04-26 12:00:00,357.14,357.43,357.0,357.39,3953.0,357.14,357.43,357.0,357.39,3953.0
2019-04-26 12:10:00,357.44,357.48,356.95,357.02,4241.0,357.44,357.48,356.95,357.02,4241.0
2019-04-26 12:20:00,356.97,357.35,356.95,357.15,9875.0,356.97,357.35,356.95,357.15,9875.0
2019-04-26 12:30:00,357.18,357.66,357.17,357.59,2350.0,357.18,357.66,357.17,357.59,2350.0
2019-04-26 12:40:00,357.41,357.89,357.41,357.86,7725.0,357.41,357.89,357.41,357.86,7725.0
2019-04-26 12:50:00,357.95,358.12,357.64,357.67,6174.0,357.95,358.12,357.64,357.67,6174.0
2019-04-26 13:00:00,357.51,358.05,357.51,357.83,2653.0,357.51,358.05,357.51,357.83,2653.0
2019-04-26 13:10:00,357.77,358.03,357.59,357.61,3903.0,357.77,358.03,357.59,357.61,3903.0
2019-04-26 13:20:00,357.65,357.81,357.55,357.61,1821.0,357.65,357.81,357.55,357.61,1821.0
2019-04-26 13:30:00,357.15,357.53,357.0,357.26,4323.0,357.15,357.53,357.0,357.26,4323.0
2019-04-26 13:40:00,357.26,357.26,356.73,356.8,2600.0,357.26,357.26,356.73,356.8,2600.0
2019-04-26 13:50:00,356.73,357.2,356.73,357.2,5475.0,356.73,357.2,356.73,357.2,5475.0
2019-04-26 14:00:00,357.04,357.22,356.8,356.97,4985.0,357.04,357.22,356.8,356.97,4985.0
2019-04-26 14:10:00,356.88,357.16,356.25,357.16,4998.0,356.88,357.16,356.25,357.16,4998.0
2019-04-26 14:20:00,357.12,357.27,356.93,356.93,2822.0,357.12,357.27,356.93,356.93,2822.0
2019-04-26 14:30:00,356.82,356.85,356.53,356.68,6150.0,356.82,356.85,356.53,356.68,6150.0
2019-04-26 14:40:00,356.65,356.77,356.34,356.77,3853.0,356.65,356.77,356.34,356.77,3853.0
2019-04-26 14:50:00,356.73,356.94,356.51,356.84,3904.0,356.73,356.94,356.51,356.84,3904.0
2019-04-26 15:00:00,356.87,357.43,356.69,357.21,5600.0,356.87,357.43,356.69,357.21,5600.0
2019-04-26 15:10:00,357.16,357.61,357.08,357.61,6193.0,357.16,357.61,357.08,357.61,6193.0
2019-04-26 15:20:00,357.64,358.02,357.59,357.93,12969.0,357.64,358.02,357.59,357.93,12969.0
2019-04-26 15:30:00,357.91,358.13,357.36,358.13,16686.0,357.91,358.13,357.36,358.13,16686.0
2019-04-26 15:40:00,358.13,358.44,357.87,358.27,22658.0,358.13,358.44,357.87,358.27,22658.0
2019-04-26 15:50:00,358.17,358.22,357.55,357.91,31232.0,358.17,358.22,357.55,357.91,31232.0
2019-04-29 09:30:00,356.97,357.79,356.05,356.45,23817.0,356.97,357.79,356.05,356.45,23817.0
2019-04-29 09:40:00,356.05,357.9,355.8,357.02,10840.0,356.05,357.9,355.8,357.02,10840.0
2019-04-29 09:50:00,357.0,357.17,355.85,356.5,18007.0,357.0,357.17,355.85,356.5,18007.0
2019-04-29 10:00:00,356.5,356.56,354.73,355.21,19080.0,356.5,356.56,354.73,355.21,19080.0
2019-04-29 10:10:00,355.12,356.09,354.51,354.52,8953.0,355.12,356.09,354.51,354.52,8953.0
2019-04-29 10:20:00,354.38,355.3,353.58,354.16,15751.0,354.38,355.3,353.58,354.16,15751.0
2019-04-29 10:30:00,354.3,354.86,353.86,354.03,4400.0,354.3,354.86,353.86,354.03,4400.0
2019-04-29 10:40:00,354.33,354.33,353.22,353.23,4461.0,354.33,354.33,353.22,353.23,4461.0
2019-04-29 10:50:00,353.32,353.48,352.3,352.5,11285.0,353.32,353.48,352.3,352.5,11285.0
2019-04-29 11:00:00,352.39,352.5,351.56,351.56,8188.0,352.39,352.5,351.56,351.56,8188.0
2019-04-29 11:10:00,351.42,352.14,351.13,352.05,8427.0,351.42,352.14,351.13,352.05,8427.0
2019-04-29 11:20:00,352.12,352.72,351.94,352.56,5924.0,352.12,352.72,351.94,352.56,5924.0
2019-04-29 11:30:00,352.27,352.27,351.96,351.96,7693.0,352.27,352.27,351.96,351.96,7693.0
2019-04-29 11:40:00,351.92,352.27,351.17,352.26,8070.0,351.92,352.27,351.17,352.26,8070.0
2019-04-29 11:50:00,352.42,352.69,351.84,351.84,7225.0,352.42,352.69,351.84,351.84,7225.0
2019-04-29 12:00:00,351.91,352.38,351.62,352.0,4942.0,351.91,352.38,351.62,352.0,4942.0
2019-04-29 12:10:00,352.12,352.48,351.98,352.45,2810.0,352.12,352.48,351.98,352.45,2810.0
2019-04-29 12:20:00,352.08,353.24,352.07,352.97,7400.0,352.08,353.24,352.07,352.97,7400.0
2019-04-29 12:30:00,353.04,353.74,352.99,353.74,8100.0,353.04,353.74,352.99,353.74,8100.0
2019-04-29 12:40:00,353.71,353.98,353.51,353.79,3800.0,353.71,353.98,353.51,353.79,3800.0
2019-04-29 12:50:00,353.92,354.33,353.7,353.7,5250.0,353.92,354.33,353.7,353.7,5250.0
2019-04-29 13:00:00,353.7,353.72,353.07,353.43,7600.0,353.7,353.72,353.07,353.43,7600.0
2019-04-29 13:10:00,353.48,353.57,353.23,353.3,3100.0,353.48,353.57,353.23,353.3,3100.0
2019-04-29 13:20:00,353.49,353.77,353.3,353.75,6500.0,353.49,353.77,353.3,353.75,6500.0
2019-04-29 13:30:00,353.77,353.94,353.4,353.47,17345.0,353.77,353.94,353.4,353.47,17345.0
2019-04-29 13:40:00,353.54,353.54,352.8,352.8,5800.0,353.54,353.54,352.8,352.8,5800.0
2019-04-29 13:50:00,352.76,352.86,352.08,352.08,3554.0,352.76,352.86,352.08,352.08,3554.0
2019-04-29 14:00:00,352.46,352.75,352.3,352.54,6380.0,352.46,352.75,352.3,352.54,6380.0
2019-04-29 14:10:00,352.49,352.73,352.41,352.62,5200.0,352.49,352.73,352.41,352.62,5200.0
2019-04-29 14:20:00,352.69,352.86,352.4,352.4,7446.0,352.69,352.86,352.4,352.4,7446.0
2019-04-29 14:30:00,352.42,352.52,352.18,352.34,11027.0,352.42,352.52,352.18,352.34,11027.0
2019-04-29 14:40:00,352.46,352.54,352.33,352.49,6287.0,352.46,352.54,352.33,352.49,6287.0
2019-04-29 14:50:00,352.6,352.73,352.34,352.66,7230.0,352.6,352.73,352.34,352.66,7230.0
2019-04-29 15:00:00,352.64,352.7,352.55,352.55,5420.0,352.64,352.7,352.55,352.55,5420.0
2019-04-29 15:10:00,352.63,352.65,352.43,352.58,6001.0,352.63,352.65,352.43,352.58,6001.0
2019-04-29 15:20:00,352.6,352.63,352.22,352.22,5600.0,352.6,352.63,352.22,352.22,5600.0
2019-04-29 15:30:00,352.12,352.31,351.87,352.01,13881.0,352.12,352.31,351.87,352.01,13881.0
2019-04-29 15:40:00,352.0,352.21,351.26,351.33,25846.0,352.0,352.21,351.26,351.33,25846.0
2019-04-29 15:50:00,351.29,351.35,350.65,351.04,26339.0,351.29,351.35,350.65,351.04,26339.0
2019-04-30 09:30:00,351.12,352.16,350.28,351.8,25829.0,351.12,352.16,350.28,351.8,25829.0
2019-04-30 09:40:00,351.65,351.75,350.89,351.56,10970.0,351.65,351.75,350.89,351.56,10970.0
2019-04-30 09:50:00,351.75,351.75,350.84,351.17,8364.0,351.75,351.75,350.84,351.17,8364.0
2019-04-30 10:00:00,351.23,351.69,350.89,351.69,6115.0,351.23,351.69,350.89,351.69,6115.0
2019-04-30 10:10:00,351.61,351.61,350.68,350.69,13450.0,351.61,351.61,350.68,350.69,13450.0
2019-04-30 10:20:00,350.8,350.8,350.4,350.62,8080.0,350.8,350.8,350.4,350.62,8080.0
2019-04-30 10:30:00,350.67,351.52,350.66,351.2,7575.0,350.67,351.52,350.66,351.2,7575.0
2019-04-30 10:40:00,351.35,351.35,350.85,351.0,7220.0,351.35,351.35,350.85,351.0,7220.0
2019-04-30 10:50:00,351.08,351.24,350.34,350.35,4384.0,351.08,351.24,350.34,350.35,4384.0
2019-04-30 11:00:00,350.32,350.32,347.81,348.02,18782.0,350.32,350.32,347.81,348.02,18782.0
2019-04-30 11:10:00,348.05,348.73,347.46,348.05,11689.0,348.05,348.73,347.46,348.05,11689.0
2019-04-30 11:20:00,348.05,348.66,346.99,346.99,10275.0,348.05,348.66,346.99,346.99,10275.0
2019-04-30 11:30:00,347.01,348.18,347.01,348.07,5315.0,347.01,348.18,347.01,348.07,5315.0
2019-04-30 11:40:00,348.01,348.33,348.0,348.2,7519.0,348.01,348.33,348.0,348.2,7519.0
2019-04-30 11:50:00,348.15,348.52,348.1,348.23,6951.0,348.15,348.52,348.1,348.23,6951.0
2019-04-30 12:00:00,348.26,349.05,348.26,349.05,17826.0,348.26,349.05,348.26,349.05,17826.0
2019-04-30 12:10:00,349.05,349.61,349.04,349.35,20170.0,349.05,349.61,349.04,349.35,20170.0
2019-04-30 12:20:00,349.34,349.41,349.25,349.34,2100.0,349.34,349.41,349.25,349.34,2100.0
2019-04-30 12:30:00,349.39,349.5,349.22,349.22,4500.0,349.39,349.5,349.22,349.22,4500.0
2019-04-30 12:40:00,349.34,349.66,348.74,348.75,7212.0,349.34,349.66,348.74,348.75,7212.0
2019-04-30 12:50:00,348.85,349.33,348.77,349.33,4502.0,348.85,349.33,348.77,349.33,4502.0
2019-04-30 13:00:00,349.37,349.46,349.09,349.09,2100.0,349.37,349.46,349.09,349.09,2100.0
2019-04-30 13:10:00,349.03,349.03,348.74,348.84,4100.0,349.03,349.03,348.74,348.84,4100.0
2019-04-30 13:20:00,348.8,348.8,348.32,348.33,1592.0,348.8,348.8,348.32,348.33,1592.0
2019-04-30 13:30:00,348.43,348.81,348.15,348.81,9646.0,348.43,348.81,348.15,348.81,9646.0
2019-04-30 13:40:00,348.73,348.97,348.66,348.86,4216.0,348.73,348.97,348.66,348.86,4216.0
2019-04-30 13:50:00,349.04,349.42,349.03,349.39,4824.0,349.04,349.42,349.03,349.39,4824.0
2019-04-30 14:00:00,349.43,349.43,349.07,349.07,4343.0,349.43,349.43,349.07,349.07,4343.0
2019-04-30 14:10:00,349.05,349.06,348.84,349.04,3403.0,349.05,349.06,348.84,349.04,3403.0
2019-04-30 14:20:00,348.93,349.01,348.73,348.82,2900.0,348.93,349.01,348.73,348.82,2900.0
2019-04-30 14:30:00,348.83,349.28,348.52,349.25,5300.0,348.83,349.28,348.52,349.25,5300.0
2019-04-30 14:40:00,349.15,349.39,348.74,348.74,4108.0,349.15,349.39,348.74,348.74,4108.0
2019-04-30 14:50:00,348.72,348.89,348.6,348.84,3678.0,348.72,348.89,348.6,348.84,3678.0
2019-04-30 15:00:00,348.9,349.02,348.75,348.77,8103.0,348.9,349.02,348.75,348.77,8103.0
2019-04-30 15:10:00,348.73,348.75,348.48,348.53,3600.0,348.73,348.75,348.48,348.53,3600.0
2019-04-30 15:20:00,348.59,348.7,348.32,348.49,6475.0,348.59,348.7,348.32,348.49,6475.0
2019-04-30 15:30:00,348.41,349.0,348.39,348.83,10107.0,348.41,349.0,348.39,348.83,10107.0
2019-04-30 15:40:00,348.86,348.99,348.31,348.53,20505.0,348.86,348.99,348.31,348.53,20505.0
2019-04-30 15:50:00,348.49,349.19,348.33,348.99,56292.0,348.49,349.19,348.33,348.99,56292.0
2019-05-01 09:30:00,347.81,348.33,345.0,346.17,29601.0,347.81,348.33,345.0,346.17,29601.0
2019-05-01 09:40:00,346.2,347.53,345.37,345.37,16012.0,346.2,347.53,345.37,345.37,16012.0
2019-05-01 09:50:00,345.37,345.85,343.5,344.56,35710.0,345.37,345.85,343.5,344.56,35710.0
2019-05-01 10:00:00,344.88,345.22,343.21,343.92,32028.0,344.88,345.22,343.21,343.92,32028.0
2019-05-01 10:10:00,343.77,344.73,343.77,344.73,25955.0,343.77,344.73,343.77,344.73,25955.0
2019-05-01 10:20:00,344.42,344.42,343.56,344.13,14808.0,344.42,344.42,343.56,344.13,14808.0
2019-05-01 10:30:00,344.09,344.57,343.36,343.55,19104.0,344.09,344.57,343.36,343.55,19104.0
2019-05-01 10:40:00,343.4,343.72,342.41,342.96,13620.0,343.4,343.72,342.41,342.96,13620.0
2019-05-01 10:50:00,343.02,343.31,342.83,342.86,26966.0,343.02,343.31,342.83,342.86,26966.0
2019-05-01 11:00:00,342.97,343.76,342.82,343.76,11769.0,342.97,343.76,342.82,343.76,11769.0
2019-05-01 11:10:00,343.96,344.95,343.66,344.57,12768.0,343.96,344.95,343.66,344.57,12768.0
2019-05-01 11:20:00,344.57,344.69,344.0,344.0,9002.0,344.57,344.69,344.0,344.0,9002.0
2019-05-01 11:30:00,343.72,344.35,343.04,344.14,7048.0,343.72,344.35,343.04,344.14,7048.0
2019-05-01 11:40:00,344.14,344.15,343.24,343.53,24861.0,344.14,344.15,343.24,343.53,24861.0
2019-05-01 11:50:00,343.48,344.0,343.4,343.74,18292.0,343.48,344.0,343.4,343.74,18292.0
2019-05-01 12:00:00,343.85,344.08,343.72,343.79,33067.0,343.85,344.08,343.72,343.79,33067.0
2019-05-01 12:10:00,343.75,343.88,343.22,343.35,9726.0,343.75,343.88,343.22,343.35,9726.0
2019-05-01 12:20:00,343.33,343.37,343.0,343.17,6111.0,343.33,343.37,343.0,343.17,6111.0
2019-05-01 12:30:00,343.08,343.28,342.94,343.22,7361.0,343.08,343.28,342.94,343.22,7361.0
2019-05-01 12:40:00,343.27,343.58,342.76,343.01,21874.0,343.27,343.58,342.76,343.01,21874.0
2019-05-01 12:50:00,343.01,343.03,342.72,343.02,2450.0,343.01,343.03,342.72,343.02,2450.0
2019-05-01 13:00:00,343.08,343.15,342.67,342.71,8980.0,343.08,343.15,342.67,342.71,8980.0
2019-05-01 13:10:00,342.6,342.6,341.85,342.23,8929.0,342.6,342.6,341.85,342.23,8929.0
2019-05-01 13:20:00,342.25,342.35,341.94,342.15,5191.0,342.25,342.35,341.94,342.15,5191.0
2019-05-01 13:30:00,342.14,342.87,342.12,342.62,6397.0,342.14,342.87,342.12,342.62,6397.0
2019-05-01 13:40:00,342.52,342.52,342.0,342.18,5510.0,342.52,342.52,342.0,342.18,5510.0
2019-05-01 13:50:00,342.1,342.1,341.59,341.64,6662.0,342.1,342.1,341.59,341.64,6662.0
2019-05-01 14:00:00,341.94,342.04,341.48,341.5,10160.0,341.94,342.04,341.48,341.5,10160.0
2019-05-01 14:10:00,341.43,341.45,340.7,340.87,7052.0,341.43,341.45,340.7,340.87,7052.0
2019-05-01 14:20:00,340.98,341.02,340.08,340.08,14336.0,340.98,341.02,340.08,340.08,14336.0
2019-05-01 14:30:00,340.1,340.75,339.54,339.54,25577.0,340.1,340.75,339.54,339.54,25577.0
2019-05-01 14:40:00,339.34,339.43,338.62,339.09,25217.0,339.34,339.43,338.62,339.09,25217.0
2019-05-01 14:50:00,339.25,339.67,338.99,339.16,16702.0,339.25,339.67,338.99,339.16,16702.0
2019-05-01 15:00:00,339.19,339.33,337.96,338.09,13545.0,339.19,339.33,337.96,338.09,13545.0
2019-05-01 15:10:00,338.25,338.25,337.48,337.85,23988.0,338.25,338.25,337.48,337.85,23988.0
2019-05-01 15:20:00,337.83,337.83,335.88,336.41,32627.0,337.83,337.83,335.88,336.41,32627.0
2019-05-01 15:30:00,336.46,336.52,335.43,335.74,40905.0,336.46,336.52,335.43,335.74,40905.0
2019-05-01 15:40:00,335.83,335.83,335.0,335.1,52223.0,335.83,335.83,335.0,335.1,52223.0
2019-05-01 15:50:00,335.07,335.37,334.65,334.92,81303.0,335.07,335.37,334.65,334.92,81303.0
2019-05-02 09:30:00,335.01,338.32,335.01,337.4,36962.0,335.01,338.32,335.01,337.4,36962.0
2019-05-02 09:40:00,337.33,338.42,336.16,336.16,21962.0,337.33,338.42,336.16,336.16,21962.0
2019-05-02 09:50:00,336.09,340.8,336.0,338.79,50110.0,336.09,340.8,336.0,338.79,50110.0
2019-05-02 10:00:00,338.88,341.95,338.42,341.49,27151.0,338.88,341.95,338.42,341.49,27151.0
2019-05-02 10:10:00,341.41,342.57,340.84,342.44,16000.0,341.41,342.57,340.84,342.44,16000.0
2019-05-02 10:20:00,342.44,342.54,341.43,341.43,12424.0,342.44,342.54,341.43,341.43,12424.0
2019-05-02 10:30:00,341.28,342.65,340.78,342.48,22465.0,341.28,342.65,340.78,342.48,22465.0
2019-05-02 10:40:00,342.48,342.48,341.61,341.76,8203.0,342.48,342.48,341.61,341.76,8203.0
2019-05-02 10:50:00,341.69,341.76,340.0,340.29,14520.0,341.69,341.76,340.0,340.29,14520.0
2019-05-02 11:00:00,340.59,343.03,340.48,343.03,12850.0,340.59,343.03,340.48,343.03,12850.0
2019-05-02 11:10:00,343.19,343.22,342.4,342.4,5422.0,343.19,343.22,342.4,342.4,5422.0
2019-05-02 11:20:00,342.25,342.25,340.91,340.98,5035.0,342.25,342.25,340.91,340.98,5035.0
2019-05-02 11:30:00,340.99,341.35,340.64,340.87,6685.0,340.99,341.35,340.64,340.87,6685.0
2019-05-02 11:40:00,340.65,340.65,339.3,340.02,9400.0,340.65,340.65,339.3,340.02,9400.0
2019-05-02 11:50:00,340.12,340.75,339.88,340.75,11873.0,340.12,340.75,339.88,340.75,11873.0
2019-05-02 12:00:00,340.75,340.75,340.21,340.22,4707.0,340.75,340.75,340.21,340.22,4707.0
2019-05-02 12:10:00,340.2,340.21,339.04,339.43,5900.0,340.2,340.21,339.04,339.43,5900.0
2019-05-02 12:20:00,339.47,339.66,338.43,338.45,7372.0,339.47,339.66,338.43,338.45,7372.0
2019-05-02 12:30:00,338.58,339.41,338.31,339.41,5100.0,338.58,339.41,338.31,339.41,5100.0
2019-05-02 12:40:00,339.39,339.4,338.86,338.9,4307.0,339.39,339.4,338.86,338.9,4307.0
2019-05-02 12:50:00,338.77,339.47,338.76,339.47,3400.0,338.77,339.47,338.76,339.47,3400.0
2019-05-02 13:00:00,339.6,339.8,339.1,339.8,5379.0,339.6,339.8,339.1,339.8,5379.0
2019-05-02 13:10:00,339.62,340.13,339.62,340.03,5120.0,339.62,340.13,339.62,340.03,5120.0
2019-05-02 13:20:00,340.15,340.62,340.03,340.3,6697.0,340.15,340.62,340.03,340.3,6697.0
2019-05-02 13:30:00,340.44,340.7,340.19,340.41,4867.0,340.44,340.7,340.19,340.41,4867.0
2019-05-02 13:40:00,340.58,340.63,340.13,340.19,2950.0,340.58,340.63,340.13,340.19,2950.0
2019-05-02 13:50:00,340.09,340.58,340.05,340.15,8445.0,340.09,340.58,340.05,340.15,8445.0
2019-05-02 14:00:00,340.29,340.58,339.93,339.93,6221.0,340.29,340.58,339.93,339.93,6221.0
2019-05-02 14:10:00,339.91,340.78,339.91,340.56,8174.0,339.91,340.78,339.91,340.56,8174.0
2019-05-02 14:20:00,340.65,340.98,340.65,340.98,12282.0,340.65,340.98,340.65,340.98,12282.0
2019-05-02 14:30:00,341.01,342.02,340.98,341.94,17086.0,341.01,342.02,340.98,341.94,17086.0
2019-05-02 14:40:00,341.94,342.42,341.71,342.37,9859.0,341.94,342.42,341.71,342.37,9859.0
2019-05-02 14:50:00,342.45,342.89,342.29,342.6,10991.0,342.45,342.89,342.29,342.6,10991.0
2019-05-02 15:00:00,342.58,343.25,342.48,343.23,8418.0,342.58,343.25,342.48,343.23,8418.0
2019-05-02 15:10:00,343.17,343.31,342.95,343.03,8023.0,343.17,343.31,342.95,343.03,8023.0
2019-05-02 15:20:00,343.15,343.76,343.15,343.74,14034.0,343.15,343.76,343.15,343.74,14034.0
2019-05-02 15:30:00,343.68,344.11,343.18,343.56,23292.0,343.68,344.11,343.18,343.56,23292.0
2019-05-02 15:40:00,343.46,343.88,343.23,343.27,11601.0,343.46,343.88,343.23,343.27,11601.0
2019-05-02 15:50:00,343.27,344.0,343.27,343.48,65700.0,343.27,344.0,343.27,343.48,65700.0
2019-05-03 09:30:00,344.27,346.12,342.98,344.16,15448.0,344.27,346.12,342.98,344.16,15448.0
2019-05-03 09:40:00,343.75,344.12,342.59,342.87,6948.0,343.75,344.12,342.59,342.87,6948.0
2019-05-03 09:50:00,343.25,345.46,342.58,345.27,16437.0,343.25,345.46,342.58,345.27,16437.0
2019-05-03 10:00:00,345.14,345.14,343.81,344.04,16949.0,345.14,345.14,343.81,344.04,16949.0
2019-05-03 10:10:00,344.16,344.16,343.41,343.63,6049.0,344.16,344.16,343.41,343.63,6049.0
2019-05-03 10:20:00,343.39,343.8,342.53,342.79,8551.0,343.39,343.8,342.53,342.79,8551.0
2019-05-03 10:30:00,342.96,343.26,342.09,342.09,4800.0,342.96,343.26,342.09,342.09,4800.0
2019-05-03 10:40:00,342.17,342.82,342.12,342.64,4665.0,342.17,342.82,342.12,342.64,4665.0
2019-05-03 10:50:00,342.64,344.1,342.51,343.79,8443.0,342.64,344.1,342.51,343.79,8443.0
2019-05-03 11:00:00,343.8,344.0,343.49,343.78,8480.0,343.8,344.0,343.49,343.78,8480.0
2019-05-03 11:10:00,343.9,345.2,343.8,344.46,12664.0,343.9,345.2,343.8,344.46,12664.0
2019-05-03 11:20:00,344.56,344.75,344.18,344.24,2856.0,344.56,344.75,344.18,344.24,2856.0
2019-05-03 11:30:00,344.32,344.55,344.0,344.42,4112.0,344.32,344.55,344.0,344.42,4112.0
2019-05-03 11:40:00,344.5,344.68,344.3,344.59,6185.0,344.5,344.68,344.3,344.59,6185.0
2019-05-03 11:50:00,344.65,344.83,344.25,344.36,4000.0,344.65,344.83,344.25,344.36,4000.0
2019-05-03 12:00:00,344.33,344.73,344.33,344.63,2500.0,344.33,344.73,344.33,344.63,2500.0
2019-05-03 12:10:00,344.62,344.82,344.4,344.5,5196.0,344.62,344.82,344.4,344.5,5196.0
2019-05-03 12:20:00,344.47,344.55,344.24,344.44,3804.0,344.47,344.55,344.24,344.44,3804.0
2019-05-03 12:30:00,344.51,344.91,344.51,344.91,1900.0,344.51,344.91,344.51,344.91,1900.0
2019-05-03 12:40:00,344.72,344.96,344.55,344.56,3393.0,344.72,344.96,344.55,344.56,3393.0
2019-05-03 12:50:00,344.54,344.99,344.37,344.99,2720.0,344.54,344.99,344.37,344.99,2720.0
2019-05-03 13:00:00,345.02,345.1,344.67,345.05,3311.0,345.02,345.1,344.67,345.05,3311.0
2019-05-03 13:10:00,345.1,345.42,345.02,345.35,5706.0,345.1,345.42,345.02,345.35,5706.0
2019-05-03 13:20:00,345.25,345.51,345.16,345.44,7414.0,345.25,345.51,345.16,345.44,7414.0
2019-05-03 13:30:00,345.52,345.61,345.39,345.43,4131.0,345.52,345.61,345.39,345.43,4131.0
2019-05-03 13:40:00,345.42,345.55,345.27,345.36,5000.0,345.42,345.55,345.27,345.36,5000.0
2019-05-03 13:50:00,345.31,345.42,345.15,345.19,10251.0,345.31,345.42,345.15,345.19,10251.0
2019-05-03 14:00:00,345.25,345.25,344.47,344.62,9200.0,345.25,345.25,344.47,344.62,9200.0
2019-05-03 14:10:00,344.67,344.73,343.94,343.94,4409.0,344.67,344.73,343.94,343.94,4409.0
2019-05-03 14:20:00,344.08,344.19,343.56,343.63,8927.0,344.08,344.19,343.56,343.63,8927.0
2019-05-03 14:30:00,343.63,343.63,342.71,343.56,12160.0,343.63,343.63,342.71,343.56,12160.0
2019-05-03 14:40:00,343.46,343.71,343.16,343.69,14440.0,343.46,343.71,343.16,343.69,14440.0
2019-05-03 14:50:00,343.71,343.71,342.12,342.12,10224.0,343.71,343.71,342.12,342.12,10224.0
2019-05-03 15:00:00,342.1,342.44,341.32,341.42,23921.0,342.1,342.44,341.32,341.42,23921.0
2019-05-03 15:10:00,341.55,341.62,340.72,341.44,26066.0,341.55,341.62,340.72,341.44,26066.0
2019-05-03 15:20:00,341.41,341.62,340.68,340.95,35334.0,341.41,341.62,340.68,340.95,35334.0
2019-05-03 15:30:00,340.95,341.11,340.52,340.79,28375.0,340.95,341.11,340.52,340.79,28375.0
2019-05-03 15:40:00,340.7,341.34,339.98,341.26,50861.0,340.7,341.34,339.98,341.26,50861.0
2019-05-03 15:50:00,341.39,342.25,341.27,341.96,39774.0,341.39,342.25,341.27,341.96,39774.0
2019-05-06 09:30:00,336.53,341.8,335.78,341.8,26320.0,336.53,341.8,335.78,341.8,26320.0
2019-05-06 09:40:00,341.69,344.53,341.44,343.89,16047.0,341.69,344.53,341.44,343.89,16047.0
2019-05-06 09:50:00,343.74,345.0,343.06,344.68,24306.0,343.74,345.0,343.06,344.68,24306.0
2019-05-06 10:00:00,344.99,345.28,343.89,344.0,20187.0,344.99,345.28,343.89,344.0,20187.0
2019-05-06 10:10:00,344.0,345.39,343.85,345.35,17357.0,344.0,345.39,343.85,345.35,17357.0
2019-05-06 10:20:00,345.29,346.18,345.17,345.18,32745.0,345.29,346.18,345.17,345.18,32745.0
2019-05-06 10:30:00,345.01,345.8,344.66,345.36,8191.0,345.01,345.8,344.66,345.36,8191.0
2019-05-06 10:40:00,345.29,345.6,344.25,345.6,10569.0,345.29,345.6,344.25,345.6,10569.0
2019-05-06 10:50:00,345.55,347.08,345.53,347.08,21235.0,345.55,347.08,345.53,347.08,21235.0
2019-05-06 11:00:00,347.23,347.33,344.33,344.94,15140.0,347.23,347.33,344.33,344.94,15140.0
2019-05-06 11:10:00,345.15,345.15,343.07,344.09,9690.0,345.15,345.15,343.07,344.09,9690.0
2019-05-06 11:20:00,344.08,344.39,343.22,343.62,6965.0,344.08,344.39,343.22,343.62,6965.0
2019-05-06 11:30:00,343.62,343.63,341.33,342.53,16987.0,343.62,343.63,341.33,342.53,16987.0
2019-05-06 11:40:00,343.22,343.59,342.68,343.36,8091.0,343.22,343.59,342.68,343.36,8091.0
2019-05-06 11:50:00,343.37,343.37,341.78,342.23,7551.0,343.37,343.37,341.78,342.23,7551.0
2019-05-06 12:00:00,342.05,343.0,342.05,342.64,4716.0,342.05,343.0,342.05,342.64,4716.0
2019-05-06 12:10:00,342.43,343.0,342.35,342.54,4704.0,342.43,343.0,342.35,342.54,4704.0
2019-05-06 12:20:00,342.35,343.0,342.21,343.0,7043.0,342.35,343.0,342.21,343.0,7043.0
2019-05-06 12:30:00,343.0,343.88,342.78,343.77,4326.0,343.0,343.88,342.78,343.77,4326.0
2019-05-06 12:40:00,343.77,344.26,343.74,343.87,5664.0,343.77,344.26,343.74,343.87,5664.0
2019-05-06 12:50:00,343.98,344.13,343.73,343.94,4316.0,343.98,344.13,343.73,343.94,4316.0
2019-05-06 13:00:00,343.76,344.06,342.99,344.06,5722.0,343.76,344.06,342.99,344.06,5722.0
2019-05-06 13:10:00,343.96,344.11,343.6,343.72,3211.0,343.96,344.11,343.6,343.72,3211.0
2019-05-06 13:20:00,343.82,344.07,343.73,344.01,4112.0,343.82,344.07,343.73,344.01,4112.0
2019-05-06 13:30:00,344.01,344.52,343.62,344.24,8698.0,344.01,344.52,343.62,344.24,8698.0
2019-05-06 13:40:00,344.35,344.96,344.1,344.2,4985.0,344.35,344.96,344.1,344.2,4985.0
2019-05-06 13:50:00,344.27,345.36,344.27,345.21,2995.0,344.27,345.36,344.27,345.21,2995.0
2019-05-06 14:00:00,345.35,345.65,344.49,344.75,5700.0,345.35,345.65,344.49,344.75,5700.0
2019-05-06 14:10:00,344.88,345.67,344.85,345.12,6521.0,344.88,345.67,344.85,345.12,6521.0
2019-05-06 14:20:00,345.25,345.89,345.12,345.55,21422.0,345.25,345.89,345.12,345.55,21422.0
2019-05-06 14:30:00,345.44,345.98,345.44,345.9,3766.0,345.44,345.98,345.44,345.9,3766.0
2019-05-06 14:40:00,345.73,346.68,345.69,346.62,6732.0,345.73,346.68,345.69,346.62,6732.0
2019-05-06 14:50:00,346.74,347.2,346.68,347.16,5066.0,346.74,347.2,346.68,347.16,5066.0
2019-05-06 15:00:00,347.18,347.25,346.51,346.84,6263.0,347.18,347.25,346.51,346.84,6263.0
2019-05-06 15:10:00,346.83,347.26,346.73,347.01,6788.0,346.83,347.26,346.73,347.01,6788.0
2019-05-06 15:20:00,347.04,347.53,347.0,347.1,8077.0,347.04,347.53,347.0,347.1,8077.0
2019-05-06 15:30:00,347.08,347.61,347.04,347.38,10402.0,347.08,347.61,347.04,347.38,10402.0
2019-05-06 15:40:00,347.46,347.46,346.55,347.08,13231.0,347.46,347.46,346.55,347.08,13231.0
2019-05-06 15:50:00,347.09,347.18,346.43,346.77,32308.0,347.09,347.18,346.43,346.77,32308.0
2019-05-07 09:30:00,344.29,346.28,343.06,345.57,19283.0,344.29,346.28,343.06,345.57,19283.0
2019-05-07 09:40:00,345.26,345.82,343.12,343.16,12808.0,345.26,345.82,343.12,343.16,12808.0
2019-05-07 09:50:00,343.01,346.68,343.01,346.16,16286.0,343.01,346.68,343.01,346.16,16286.0
2019-05-07 10:00:00,346.11,346.42,345.0,346.26,8540.0,346.11,346.42,345.0,346.26,8540.0
2019-05-07 10:10:00,346.64,347.03,345.76,346.09,10044.0,346.64,347.03,345.76,346.09,10044.0
2019-05-07 10:20:00,346.37,347.31,346.0,346.08,12681.0,346.37,347.31,346.0,346.08,12681.0
2019-05-07 10:30:00,346.21,346.21,344.17,344.18,10909.0,346.21,346.21,344.17,344.18,10909.0
2019-05-07 10:40:00,344.01,345.36,343.76,345.36,11101.0,344.01,345.36,343.76,345.36,11101.0
2019-05-07 10:50:00,345.05,345.12,344.36,344.66,10211.0,345.05,345.12,344.36,344.66,10211.0
2019-05-07 11:00:00,344.55,345.41,344.35,345.28,9440.0,344.55,345.41,344.35,345.28,9440.0
2019-05-07 11:10:00,345.5,345.5,344.61,344.83,6973.0,345.5,345.5,344.61,344.83,6973.0
2019-05-07 11:20:00,344.82,344.93,343.97,344.73,7993.0,344.82,344.93,343.97,344.73,7993.0
2019-05-07 11:30:00,344.51,345.17,344.06,344.37,25632.0,344.51,345.17,344.06,344.37,25632.0
2019-05-07 11:40:00,344.57,344.61,343.95,344.11,4500.0,344.57,344.61,343.95,344.11,4500.0
2019-05-07 11:50:00,344.02,344.02,343.27,343.86,6437.0,344.02,344.02,343.27,343.86,6437.0
2019-05-07 12:00:00,343.91,343.91,343.08,343.75,4300.0,343.91,343.91,343.08,343.75,4300.0
2019-05-07 12:10:00,343.82,344.37,343.55,344.26,2580.0,343.82,344.37,343.55,344.26,2580.0
2019-05-07 12:20:00,344.4,344.98,343.82,344.98,4004.0,344.4,344.98,343.82,344.98,4004.0
2019-05-07 12:30:00,345.1,345.1,344.33,344.34,4391.0,345.1,345.1,344.33,344.34,4391.0
2019-05-07 12:40:00,344.19,344.28,343.53,344.17,3084.0,344.19,344.28,343.53,344.17,3084.0
2019-05-07 12:50:00,344.3,345.58,344.3,345.34,7200.0,344.3,345.58,344.3,345.34,7200.0
2019-05-07 13:00:00,345.06,345.27,343.32,343.78,13780.0,345.06,345.27,343.32,343.78,13780.0
2019-05-07 13:10:00,343.26,343.68,343.06,343.06,2649.0,343.26,343.68,343.06,343.06,2649.0
2019-05-07 13:20:00,343.29,343.29,342.27,342.68,6000.0,343.29,343.29,342.27,342.68,6000.0
2019-05-07 13:30:00,342.51,342.77,342.34,342.75,3771.0,342.51,342.77,342.34,342.75,3771.0
2019-05-07 13:40:00,342.64,343.01,341.7,343.01,8519.0,342.64,343.01,341.7,343.01,8519.0
2019-05-07 13:50:00,343.16,343.21,342.66,342.67,4553.0,343.16,343.21,342.66,342.67,4553.0
2019-05-07 14:00:00,342.59,342.8,341.84,342.39,5900.0,342.59,342.8,341.84,342.39,5900.0
2019-05-07 14:10:00,342.01,342.34,341.97,342.05,3315.0,342.01,342.34,341.97,342.05,3315.0
2019-05-07 14:20:00,341.99,342.27,341.02,341.03,5456.0,341.99,342.27,341.02,341.03,5456.0
2019-05-07 14:30:00,341.02,341.09,340.0,340.03,12950.0,341.02,341.09,340.0,340.03,12950.0
2019-05-07 14:40:00,340.26,340.66,339.74,339.82,8408.0,340.26,340.66,339.74,339.82,8408.0
2019-05-07 14:50:00,339.85,341.33,339.68,341.33,14022.0,339.85,341.33,339.68,341.33,14022.0
2019-05-07 15:00:00,341.05,341.05,339.31,340.25,8347.0,341.05,341.05,339.31,340.25,8347.0
2019-05-07 15:10:00,340.16,340.5,339.72,340.05,9398.0,340.16,340.5,339.72,340.05,9398.0
2019-05-07 15:20:00,339.83,340.21,339.67,340.0,6650.0,339.83,340.21,339.67,340.0,6650.0
2019-05-07 15:30:00,340.07,340.08,338.89,339.23,8521.0,340.07,340.08,338.89,339.23,8521.0
2019-05-07 15:40:00,339.23,341.43,339.15,341.43,21760.0,339.23,341.43,339.15,341.43,21760.0
2019-05-07 15:50:00,341.63,342.71,341.07,342.71,49600.0,341.63,342.71,341.07,342.71,49600.0
2019-05-08 09:30:00,341.82,341.93,340.03,340.7,8484.0,341.82,341.93,340.03,340.7,8484.0
2019-05-08 09:40:00,340.31,343.48,340.31,342.71,12686.0,340.31,343.48,340.31,342.71,12686.0
2019-05-08 09:50:00,343.28,345.0,342.86,344.48,27281.0,343.28,345.0,342.86,344.48,27281.0
2019-05-08 10:00:00,344.64,344.9,344.34,344.9,3450.0,344.64,344.9,344.34,344.9,3450.0
2019-05-08 10:10:00,344.28,344.89,343.29,343.7,8258.0,344.28,344.89,343.29,343.7,8258.0
2019-05-08 10:20:00,343.69,344.16,343.14,344.01,4700.0,343.69,344.16,343.14,344.01,4700.0
2019-05-08 10:30:00,344.1,344.1,342.72,343.05,4155.0,344.1,344.1,342.72,343.05,4155.0
2019-05-08 10:40:00,343.09,344.2,342.87,344.05,2700.0,343.09,344.2,342.87,344.05,2700.0
2019-05-08 10:50:00,343.88,345.61,343.77,345.2,6700.0,343.88,345.61,343.77,345.2,6700.0
2019-05-08 11:00:00,345.41,346.17,345.09,345.38,10549.0,345.41,346.17,345.09,345.38,10549.0
2019-05-08 11:10:00,345.38,346.86,345.0,346.55,7670.0,345.38,346.86,345.0,346.55,7670.0
2019-05-08 11:20:00,346.65,347.22,346.54,347.22,5655.0,346.65,347.22,346.54,347.22,5655.0
2019-05-08 11:30:00,347.5,347.98,346.29,346.47,8729.0,347.5,347.98,346.29,346.47,8729.0
2019-05-08 11:40:00,346.6,347.45,346.39,347.45,5264.0,346.6,347.45,346.39,347.45,5264.0
2019-05-08 11:50:00,347.42,348.07,347.15,347.97,12338.0,347.42,348.07,347.15,347.97,12338.0
2019-05-08 12:00:00,347.75,347.89,346.99,347.1,2500.0,347.75,347.89,346.99,347.1,2500.0
2019-05-08 12:10:00,347.14,347.43,347.01,347.43,1900.0,347.14,347.43,347.01,347.43,1900.0
2019-05-08 12:20:00,347.28,348.35,347.28,348.23,6605.0,347.28,348.35,347.28,348.23,6605.0
2019-05-08 12:30:00,348.2,348.59,348.2,348.28,4855.0,348.2,348.59,348.2,348.28,4855.0
2019-05-08 12:40:00,348.32,348.81,348.32,348.4,5495.0,348.32,348.81,348.32,348.4,5495.0
2019-05-08 12:50:00,348.35,348.88,348.35,348.81,2405.0,348.35,348.88,348.35,348.81,2405.0
2019-05-08 13:00:00,348.93,349.0,348.1,348.28,5273.0,348.93,349.0,348.1,348.28,5273.0
2019-05-08 13:10:00,348.11,348.62,347.85,348.53,2451.0,348.11,348.62,347.85,348.53,2451.0
2019-05-08 13:20:00,348.53,348.92,348.4,348.62,2348.0,348.53,348.92,348.4,348.62,2348.0
2019-05-08 13:30:00,348.67,348.87,348.45,348.67,3010.0,348.67,348.87,348.45,348.67,3010.0
2019-05-08 13:40:00,348.3,348.94,348.3,348.67,2012.0,348.3,348.94,348.3,348.67,2012.0
2019-05-08 13:50:00,348.92,349.09,348.7,348.93,10158.0,348.92,349.09,348.7,348.93,10158.0
2019-05-08 14:00:00,349.06,349.14,348.37,348.73,2568.0,349.06,349.14,348.37,348.73,2568.0
2019-05-08 14:10:00,348.9,348.91,348.53,348.73,2400.0,348.9,348.91,348.53,348.73,2400.0
2019-05-08 14:20:00,348.6,349.76,348.59,349.58,5174.0,348.6,349.76,348.59,349.58,5174.0
2019-05-08 14:30:00,349.65,349.85,349.6,349.7,2346.0,349.65,349.85,349.6,349.7,2346.0
2019-05-08 14:40:00,349.75,349.82,349.38,349.6,3885.0,349.75,349.82,349.38,349.6,3885.0
2019-05-08 14:50:00,349.65,349.91,349.54,349.83,3900.0,349.65,349.91,349.54,349.83,3900.0
2019-05-08 15:00:00,350.0,350.13,349.9,350.06,5160.0,350.0,350.13,349.9,350.06,5160.0
2019-05-08 15:10:00,349.99,350.37,349.97,350.19,6542.0,349.99,350.37,349.97,350.19,6542.0
2019-05-08 15:20:00,350.32,350.55,350.2,350.2,5468.0,350.32,350.55,350.2,350.2,5468.0
2019-05-08 15:30:00,350.2,350.29,349.96,350.03,7384.0,350.2,350.29,349.96,350.03,7384.0
2019-05-08 15:40:00,350.04,350.15,348.52,348.52,12832.0,350.04,350.15,348.52,348.52,12832.0
2019-05-08 15:50:00,348.34,349.04,347.89,348.19,32752.0,348.34,349.04,347.89,348.19,32752.0
2019-05-09 09:30:00,344.52,347.42,344.52,347.4,10418.0,344.52,347.42,344.52,347.4,10418.0
2019-05-09 09:40:00,347.27,347.68,345.62,347.54,9247.0,347.27,347.68,345.62,347.54,9247.0
2019-05-09 09:50:00,347.03,347.87,347.03,347.43,6094.0,347.03,347.87,347.03,347.43,6094.0
2019-05-09 10:00:00,347.49,347.49,345.65,346.14,5845.0,347.49,347.49,345.65,346.14,5845.0
2019-05-09 10:10:00,346.12,346.12,345.29,345.5,6769.0,346.12,346.12,345.29,345.5,6769.0
2019-05-09 10:20:00,345.54,345.54,343.28,344.3,8905.0,345.54,345.54,343.28,344.3,8905.0
2019-05-09 10:30:00,344.18,345.45,343.82,345.4,6088.0,344.18,345.45,343.82,345.4,6088.0
2019-05-09 10:40:00,344.73,346.11,344.72,345.1,6128.0,344.73,346.11,344.72,345.1,6128.0
2019-05-09 10:50:00,345.25,345.59,344.6,344.75,12424.0,345.25,345.59,344.6,344.75,12424.0
2019-05-09 11:00:00,344.53,345.17,344.3,344.8,4941.0,344.53,345.17,344.3,344.8,4941.0
2019-05-09 11:10:00,344.78,345.9,344.64,345.48,3569.0,344.78,345.9,344.64,345.48,3569.0
2019-05-09 11:20:00,345.55,345.55,344.77,344.78,5512.0,345.55,345.55,344.77,344.78,5512.0
2019-05-09 11:30:00,345.25,345.29,344.94,345.07,2242.0,345.25,345.29,344.94,345.07,2242.0
2019-05-09 11:40:00,344.98,345.63,344.55,345.59,2813.0,344.98,345.63,344.55,345.59,2813.0
2019-05-09 11:50:00,345.45,346.91,345.16,346.77,8595.0,345.45,346.91,345.16,346.77,8595.0
2019-05-09 12:00:00,346.65,346.9,346.28,346.48,3808.0,346.65,346.9,346.28,346.48,3808.0
2019-05-09 12:10:00,346.66,346.97,345.63,345.92,6685.0,346.66,346.97,345.63,345.92,6685.0
2019-05-09 12:20:00,345.78,347.0,345.78,346.89,5870.0,345.78,347.0,345.78,346.89,5870.0
2019-05-09 12:30:00,347.22,348.11,347.06,347.98,5009.0,347.22,348.11,347.06,347.98,5009.0
2019-05-09 12:40:00,348.53,348.72,347.28,348.24,3998.0,348.53,348.72,347.28,348.24,3998.0
2019-05-09 12:50:00,348.11,348.37,347.59,348.17,1617.0,348.11,348.37,347.59,348.17,1617.0
2019-05-09 13:00:00,347.81,348.44,347.81,348.42,2458.0,347.81,348.44,347.81,348.42,2458.0
2019-05-09 13:10:00,348.11,348.27,347.28,347.28,3811.0,348.11,348.27,347.28,347.28,3811.0
2019-05-09 13:20:00,347.32,347.45,346.84,347.45,3413.0,347.32,347.45,346.84,347.45,3413.0
2019-05-09 13:30:00,347.1,347.76,346.9,347.76,2713.0,347.1,347.76,346.9,347.76,2713.0
2019-05-09 13:40:00,348.16,349.13,348.1,349.13,6791.0,348.16,349.13,348.1,349.13,6791.0
2019-05-09 13:50:00,348.83,348.83,347.76,347.76,5344.0,348.83,348.83,347.76,347.76,5344.0
2019-05-09 14:00:00,348.19,348.21,347.35,347.6,4323.0,348.19,348.21,347.35,347.6,4323.0
2019-05-09 14:10:00,347.71,348.06,346.84,347.9,5658.0,347.71,348.06,346.84,347.9,5658.0
2019-05-09 14:20:00,347.9,348.51,347.36,347.93,3316.0,347.9,348.51,347.36,347.93,3316.0
2019-05-09 14:30:00,347.97,348.44,347.62,347.98,2300.0,347.97,348.44,347.62,347.98,2300.0
2019-05-09 14:40:00,348.08,348.29,347.59,347.6,2722.0,348.08,348.29,347.59,347.6,2722.0
2019-05-09 14:50:00,347.7,348.04,347.36,347.39,3986.0,347.7,348.04,347.36,347.39,3986.0
2019-05-09 15:00:00,347.1,347.41,346.56,346.74,4515.0,347.1,347.41,346.56,346.74,4515.0
2019-05-09 15:10:00,346.66,347.34,346.63,347.13,6073.0,346.66,347.34,346.63,347.13,6073.0
2019-05-09 15:20:00,347.14,347.5,346.66,347.5,3200.0,347.14,347.5,346.66,347.5,3200.0
2019-05-09 15:30:00,347.95,348.58,347.81,348.25,8250.0,347.95,348.58,347.81,348.25,8250.0
2019-05-09 15:40:00,348.21,348.21,347.5,347.6,10807.0,348.21,348.21,347.5,347.6,10807.0
2019-05-09 15:50:00,347.47,348.48,347.46,347.98,25502.0,347.47,348.48,347.46,347.98,25502.0
2019-05-10 09:30:00,347.01,347.01,344.76,345.51,17012.0,347.01,347.01,344.76,345.51,17012.0
2019-05-10 09:40:00,345.52,346.34,344.15,344.33,13663.0,345.52,346.34,344.15,344.33,13663.0
2019-05-10 09:50:00,344.35,344.35,341.5,342.19,25791.0,344.35,344.35,341.5,342.19,25791.0
2019-05-10 10:00:00,342.32,342.5,339.53,340.36,20460.0,342.32,342.5,339.53,340.36,20460.0
2019-05-10 10:10:00,340.02,340.8,339.06,339.51,11271.0,340.02,340.8,339.06,339.51,11271.0
2019-05-10 10:20:00,339.5,339.5,338.34,338.71,7597.0,339.5,339.5,338.34,338.71,7597.0
2019-05-10 10:30:00,338.72,339.13,338.16,338.23,7980.0,338.72,339.13,338.16,338.23,7980.0
2019-05-10 10:40:00,338.21,338.36,337.03,337.77,5895.0,338.21,338.36,337.03,337.77,5895.0
2019-05-10 10:50:00,337.83,338.81,337.67,338.12,6026.0,337.83,338.81,337.67,338.12,6026.0
2019-05-10 11:00:00,337.77,338.31,337.01,337.73,25965.0,337.77,338.31,337.01,337.73,25965.0
2019-05-10 11:10:00,338.04,338.38,337.83,338.2,9603.0,338.04,338.38,337.83,338.2,9603.0
2019-05-10 11:20:00,338.29,339.13,337.63,338.4,20328.0,338.29,339.13,337.63,338.4,20328.0
2019-05-10 11:30:00,338.2,338.61,337.94,338.61,3100.0,338.2,338.61,337.94,338.61,3100.0
2019-05-10 11:40:00,338.63,338.85,337.82,338.32,5200.0,338.63,338.85,337.82,338.32,5200.0
2019-05-10 11:50:00,338.25,339.41,338.25,339.41,12409.0,338.25,339.41,338.25,339.41,12409.0
2019-05-10 12:00:00,340.0,340.99,339.87,340.46,5749.0,340.0,340.99,339.87,340.46,5749.0
2019-05-10 12:10:00,340.75,342.53,340.55,342.52,5485.0,340.75,342.53,340.55,342.52,5485.0
2019-05-10 12:20:00,342.65,342.97,342.32,342.61,6638.0,342.65,342.97,342.32,342.61,6638.0
2019-05-10 12:30:00,342.65,343.0,341.67,341.72,8069.0,342.65,343.0,341.67,341.72,8069.0
2019-05-10 12:40:00,342.38,342.52,342.12,342.12,2900.0,342.38,342.52,342.12,342.12,2900.0
2019-05-10 12:50:00,342.31,342.93,342.22,342.29,4010.0,342.31,342.93,342.22,342.29,4010.0
2019-05-10 13:00:00,342.59,342.85,342.28,342.28,3200.0,342.59,342.85,342.28,342.28,3200.0
2019-05-10 13:10:00,342.29,342.65,341.82,342.44,8600.0,342.29,342.65,341.82,342.44,8600.0
2019-05-10 13:20:00,342.54,342.71,341.83,341.91,7270.0,342.54,342.71,341.83,341.91,7270.0
2019-05-10 13:30:00,341.89,342.51,341.77,341.81,4867.0,341.89,342.51,341.77,341.81,4867.0
2019-05-10 13:40:00,341.92,343.07,341.79,342.73,3600.0,341.92,343.07,341.79,342.73,3600.0
2019-05-10 13:50:00,342.69,342.93,342.04,342.87,7600.0,342.69,342.93,342.04,342.87,7600.0
2019-05-10 14:00:00,342.99,343.12,342.25,342.76,10468.0,342.99,343.12,342.25,342.76,10468.0
2019-05-10 14:10:00,342.67,342.68,341.88,342.09,3887.0,342.67,342.68,341.88,342.09,3887.0
2019-05-10 14:20:00,342.37,342.86,342.3,342.86,3208.0,342.37,342.86,342.3,342.86,3208.0
2019-05-10 14:30:00,342.64,343.36,342.64,342.82,8014.0,342.64,343.36,342.64,342.82,8014.0
2019-05-10 14:40:00,342.75,342.75,342.45,342.56,10650.0,342.75,342.75,342.45,342.56,10650.0
2019-05-10 14:50:00,342.56,343.97,342.53,343.68,5697.0,342.56,343.97,342.53,343.68,5697.0
2019-05-10 15:00:00,343.61,344.49,343.58,344.31,6369.0,343.61,344.49,343.58,344.31,6369.0
2019-05-10 15:10:00,344.3,344.42,343.92,344.18,10746.0,344.3,344.42,343.92,344.18,10746.0
2019-05-10 15:20:00,344.25,344.96,344.04,344.76,19141.0,344.25,344.96,344.04,344.76,19141.0
2019-05-10 15:30:00,344.69,344.75,342.86,342.87,17627.0,344.69,344.75,342.86,342.87,17627.0
2019-05-10 15:40:00,342.87,343.3,342.37,342.45,14009.0,342.87,343.3,342.37,342.45,14009.0
2019-05-10 15:50:00,342.57,343.33,342.35,343.24,42123.0,342.57,343.33,342.35,343.24,42123.0
2019-05-13 09:30:00,337.2,338.98,334.0,335.54,55394.0,337.2,338.98,334.0,335.54,55394.0
2019-05-13 09:40:00,335.88,336.82,333.99,333.99,26730.0,335.88,336.82,333.99,333.99,26730.0
2019-05-13 09:50:00,333.99,334.12,331.72,334.11,11085.0,333.99,334.12,331.72,334.11,11085.0
2019-05-13 10:00:00,333.49,333.68,330.01,330.75,23465.0,333.49,333.68,330.01,330.75,23465.0
2019-05-13 10:10:00,330.96,332.55,330.22,331.82,21311.0,330.96,332.55,330.22,331.82,21311.0
2019-05-13 10:20:00,331.13,331.16,329.56,330.18,18653.0,331.13,331.16,329.56,330.18,18653.0
2019-05-13 10:30:00,330.0,330.92,329.82,330.87,8917.0,330.0,330.92,329.82,330.87,8917.0
2019-05-13 10:40:00,330.71,332.15,330.71,331.75,24229.0,330.71,332.15,330.71,331.75,24229.0
2019-05-13 10:50:00,331.63,331.75,331.12,331.67,7162.0,331.63,331.75,331.12,331.67,7162.0
2019-05-13 11:00:00,331.79,332.94,331.31,331.54,10680.0,331.79,332.94,331.31,331.54,10680.0
2019-05-13 11:10:00,331.74,332.86,331.2,331.33,6509.0,331.74,332.86,331.2,331.33,6509.0
2019-05-13 11:20:00,331.58,332.35,331.37,331.83,4054.0,331.58,332.35,331.37,331.83,4054.0
2019-05-13 11:30:00,331.9,331.93,331.21,331.53,4853.0,331.9,331.93,331.21,331.53,4853.0
2019-05-13 11:40:00,331.57,331.97,329.77,330.0,38905.0,331.57,331.97,329.77,330.0,38905.0
2019-05-13 11:50:00,330.11,330.8,329.12,330.48,24216.0,330.11,330.8,329.12,330.48,24216.0
2019-05-13 12:00:00,330.18,330.42,329.34,329.34,4915.0,330.18,330.42,329.34,329.34,4915.0
2019-05-13 12:10:00,329.62,330.0,329.22,329.89,3713.0,329.62,330.0,329.22,329.89,3713.0
2019-05-13 12:20:00,330.21,330.31,329.52,329.8,6474.0,330.21,330.31,329.52,329.8,6474.0
2019-05-13 12:30:00,329.55,330.12,329.22,330.0,4755.0,329.55,330.12,329.22,330.0,4755.0
2019-05-13 12:40:00,329.92,330.55,329.42,330.55,4247.0,329.92,330.55,329.42,330.55,4247.0
2019-05-13 12:50:00,330.52,330.58,329.73,329.79,3341.0,330.52,330.58,329.73,329.79,3341.0
2019-05-13 13:00:00,329.71,330.16,329.48,329.68,6273.0,329.71,330.16,329.48,329.68,6273.0
2019-05-13 13:10:00,329.81,330.51,329.63,330.0,9686.0,329.81,330.51,329.63,330.0,9686.0
2019-05-13 13:20:00,329.65,329.9,329.07,329.07,5345.0,329.65,329.9,329.07,329.07,5345.0
2019-05-13 13:30:00,329.0,330.56,328.87,330.56,16212.0,329.0,330.56,328.87,330.56,16212.0
2019-05-13 13:40:00,330.2,330.39,329.56,329.63,9040.0,330.2,330.39,329.56,329.63,9040.0
2019-05-13 13:50:00,329.61,329.61,328.94,329.24,6315.0,329.61,329.61,328.94,329.24,6315.0
2019-05-13 14:00:00,329.39,329.59,329.02,329.22,6928.0,329.39,329.59,329.02,329.22,6928.0
2019-05-13 14:10:00,329.1,329.1,328.34,328.65,10016.0,329.1,329.1,328.34,328.65,10016.0
2019-05-13 14:20:00,328.54,330.14,328.51,329.86,11501.0,328.54,330.14,328.51,329.86,11501.0
2019-05-13 14:30:00,329.84,330.03,329.07,329.26,8391.0,329.84,330.03,329.07,329.26,8391.0
2019-05-13 14:40:00,329.11,329.79,328.77,329.61,12237.0,329.11,329.79,328.77,329.61,12237.0
2019-05-13 14:50:00,329.61,330.6,329.61,330.22,7915.0,329.61,330.6,329.61,330.22,7915.0
2019-05-13 15:00:00,330.16,331.15,329.96,330.74,4611.0,330.16,331.15,329.96,330.74,4611.0
2019-05-13 15:10:00,330.65,331.41,330.55,331.3,13430.0,330.65,331.41,330.55,331.3,13430.0
2019-05-13 15:20:00,331.27,331.44,330.66,330.66,10165.0,331.27,331.44,330.66,330.66,10165.0
2019-05-13 15:30:00,330.66,330.66,329.99,330.32,10621.0,330.66,330.66,329.99,330.32,10621.0
2019-05-13 15:40:00,330.32,330.87,330.0,330.87,16691.0,330.32,330.87,330.0,330.87,16691.0
2019-05-13 15:50:00,330.68,330.69,329.64,330.23,28715.0,330.68,330.69,329.64,330.23,28715.0
2019-05-14 09:30:00,332.56,335.99,332.5,335.05,20838.0,332.56,335.99,332.5,335.05,20838.0
2019-05-14 09:40:00,334.93,335.86,331.61,331.61,30040.0,334.93,335.86,331.61,331.61,30040.0
2019-05-14 09:50:00,331.63,332.28,330.03,330.03,23353.0,331.63,332.28,330.03,330.03,23353.0
2019-05-14 10:00:00,330.47,330.72,329.0,329.22,51681.0,330.47,330.72,329.0,329.22,51681.0
2019-05-14 10:10:00,329.01,329.17,328.02,328.06,28351.0,329.01,329.17,328.02,328.06,28351.0
2019-05-14 10:20:00,328.02,328.89,325.61,328.78,48103.0,328.02,328.89,325.61,328.78,48103.0
2019-05-14 10:30:00,328.78,332.52,328.67,332.0,29504.0,328.78,332.52,328.67,332.0,29504.0
2019-05-14 10:40:00,332.13,333.43,331.79,332.84,18627.0,332.13,333.43,331.79,332.84,18627.0
2019-05-14 10:50:00,332.71,333.55,331.52,332.08,15785.0,332.71,333.55,331.52,332.08,15785.0
2019-05-14 11:00:00,332.06,332.15,330.82,331.18,19712.0,332.06,332.15,330.82,331.18,19712.0
2019-05-14 11:10:00,331.16,332.21,330.92,330.92,26221.0,331.16,332.21,330.92,330.92,26221.0
2019-05-14 11:20:00,330.79,332.03,330.3,331.71,8359.0,330.79,332.03,330.3,331.71,8359.0
2019-05-14 11:30:00,331.71,333.5,331.7,332.79,9007.0,331.71,333.5,331.7,332.79,9007.0
2019-05-14 11:40:00,332.92,333.75,332.54,333.75,15675.0,332.92,333.75,332.54,333.75,15675.0
2019-05-14 11:50:00,333.71,334.02,333.35,333.42,7675.0,333.71,334.02,333.35,333.42,7675.0
2019-05-14 12:00:00,333.31,333.98,333.08,333.78,5316.0,333.31,333.98,333.08,333.78,5316.0
2019-05-14 12:10:00,333.78,334.1,333.19,333.42,4200.0,333.78,334.1,333.19,333.42,4200.0
2019-05-14 12:20:00,333.36,333.7,333.05,333.3,4030.0,333.36,333.7,333.05,333.3,4030.0
2019-05-14 12:30:00,333.45,333.66,333.19,333.5,5193.0,333.45,333.66,333.19,333.5,5193.0
2019-05-14 12:40:00,333.52,333.83,333.36,333.36,5521.0,333.52,333.83,333.36,333.36,5521.0
2019-05-14 12:50:00,333.5,334.17,333.23,333.64,9452.0,333.5,334.17,333.23,333.64,9452.0
2019-05-14 13:00:00,333.68,333.95,333.35,333.86,6359.0,333.68,333.95,333.35,333.86,6359.0
2019-05-14 13:10:00,333.87,335.19,333.83,334.83,3978.0,333.87,335.19,333.83,334.83,3978.0
2019-05-14 13:20:00,334.83,335.85,334.83,335.75,7883.0,334.83,335.85,334.83,335.75,7883.0
2019-05-14 13:30:00,335.95,336.07,335.72,336.07,3900.0,335.95,336.07,335.72,336.07,3900.0
2019-05-14 13:40:00,336.14,336.62,336.06,336.62,5691.0,336.14,336.62,336.06,336.62,5691.0
2019-05-14 13:50:00,336.7,336.8,336.34,336.35,2601.0,336.7,336.8,336.34,336.35,2601.0
2019-05-14 14:00:00,336.34,336.5,335.32,336.03,6725.0,336.34,336.5,335.32,336.03,6725.0
2019-05-14 14:10:00,336.07,336.07,334.87,335.07,13156.0,336.07,336.07,334.87,335.07,13156.0
2019-05-14 14:20:00,335.21,335.44,335.03,335.26,4890.0,335.21,335.44,335.03,335.26,4890.0
2019-05-14 14:30:00,335.3,335.35,334.86,335.26,6500.0,335.3,335.35,334.86,335.26,6500.0
2019-05-14 14:40:00,335.25,335.53,334.12,334.12,7712.0,335.25,335.53,334.12,334.12,7712.0
2019-05-14 14:50:00,334.25,334.86,333.78,334.71,10985.0,334.25,334.86,333.78,334.71,10985.0
2019-05-14 15:00:00,334.72,335.34,334.52,335.34,8297.0,334.72,335.34,334.52,335.34,8297.0
2019-05-14 15:10:00,335.36,335.58,335.15,335.45,4218.0,335.36,335.58,335.15,335.45,4218.0
2019-05-14 15:20:00,335.45,336.02,335.45,335.84,4548.0,335.45,336.02,335.45,335.84,4548.0
2019-05-14 15:30:00,335.84,335.84,334.35,334.51,7459.0,335.84,335.84,334.35,334.51,7459.0
2019-05-14 15:40:00,334.44,334.95,333.86,334.69,12262.0,334.44,334.95,333.86,334.69,12262.0
2019-05-14 15:50:00,334.51,335.73,334.37,335.25,63996.0,334.51,335.73,334.37,335.25,63996.0
2019-05-15 09:30:00,335.06,336.72,334.0,335.63,20915.0,335.06,336.72,334.0,335.63,20915.0
2019-05-15 09:40:00,335.69,335.93,333.47,334.36,45783.0,335.69,335.93,333.47,334.36,45783.0
2019-05-15 09:50:00,334.51,337.59,334.35,337.59,21164.0,334.51,337.59,334.35,337.59,21164.0
2019-05-15 10:00:00,337.24,337.8,335.51,335.96,7419.0,337.24,337.8,335.51,335.96,7419.0
2019-05-15 10:10:00,335.72,336.8,334.37,336.8,6685.0,335.72,336.8,334.37,336.8,6685.0
2019-05-15 10:20:00,337.38,339.24,337.14,338.84,28603.0,337.38,339.24,337.14,338.84,28603.0
2019-05-15 10:30:00,339.1,339.11,337.91,337.91,11165.0,339.1,339.11,337.91,337.91,11165.0
2019-05-15 10:40:00,337.8,339.7,337.8,339.56,6411.0,337.8,339.7,337.8,339.56,6411.0
2019-05-15 10:50:00,339.53,339.87,338.08,338.24,11132.0,339.53,339.87,338.08,338.24,11132.0
2019-05-15 11:00:00,338.32,338.52,338.0,338.34,9088.0,338.32,338.52,338.0,338.34,9088.0
2019-05-15 11:10:00,338.58,338.64,337.8,338.64,4300.0,338.58,338.64,337.8,338.64,4300.0
2019-05-15 11:20:00,338.64,339.53,338.53,339.53,4300.0,338.64,339.53,338.53,339.53,4300.0
2019-05-15 11:30:00,339.64,340.04,339.38,339.43,3870.0,339.64,340.04,339.38,339.43,3870.0
2019-05-15 11:40:00,339.52,340.24,339.26,339.53,6889.0,339.52,340.24,339.26,339.53,6889.0
2019-05-15 11:50:00,339.74,340.12,339.73,340.12,2100.0,339.74,340.12,339.73,340.12,2100.0
2019-05-15 12:00:00,340.15,340.56,340.03,340.12,3734.0,340.15,340.56,340.03,340.12,3734.0
2019-05-15 12:10:00,339.86,339.86,339.08,339.09,5342.0,339.86,339.86,339.08,339.09,5342.0
2019-05-15 12:20:00,339.09,339.56,339.04,339.19,2610.0,339.09,339.56,339.04,339.19,2610.0
2019-05-15 12:30:00,339.24,339.36,338.67,338.67,4135.0,339.24,339.36,338.67,338.67,4135.0
2019-05-15 12:40:00,338.68,339.16,338.67,339.16,3537.0,338.68,339.16,338.67,339.16,3537.0
2019-05-15 12:50:00,339.1,339.19,338.07,338.21,6871.0,339.1,339.19,338.07,338.21,6871.0
2019-05-15 13:00:00,338.24,339.13,338.23,338.84,3111.0,338.24,339.13,338.23,338.84,3111.0
2019-05-15 13:10:00,339.11,339.44,338.96,339.29,3534.0,339.11,339.44,338.96,339.29,3534.0
2019-05-15 13:20:00,339.21,339.21,338.65,338.7,3800.0,339.21,339.21,338.65,338.7,3800.0
2019-05-15 13:30:00,338.82,339.48,338.76,339.32,3244.0,338.82,339.48,338.76,339.32,3244.0
2019-05-15 13:40:00,339.36,339.66,339.36,339.59,4526.0,339.36,339.66,339.36,339.59,4526.0
2019-05-15 13:50:00,339.58,340.19,339.16,339.64,4328.0,339.58,340.19,339.16,339.64,4328.0
2019-05-15 14:00:00,339.7,339.9,339.51,339.51,3504.0,339.7,339.9,339.51,339.51,3504.0
2019-05-15 14:10:00,339.71,340.01,339.53,339.79,4623.0,339.71,340.01,339.53,339.79,4623.0
2019-05-15 14:20:00,339.81,340.5,339.59,340.43,8362.0,339.81,340.5,339.59,340.43,8362.0
2019-05-15 14:30:00,340.55,340.6,339.37,339.45,11685.0,340.55,340.6,339.37,339.45,11685.0
2019-05-15 14:40:00,339.54,339.99,339.54,339.85,4208.0,339.54,339.99,339.54,339.85,4208.0
2019-05-15 14:50:00,339.93,340.1,339.64,339.69,3017.0,339.93,340.1,339.64,339.69,3017.0
2019-05-15 15:00:00,339.79,340.1,339.69,340.01,4623.0,339.79,340.1,339.69,340.01,4623.0
2019-05-15 15:10:00,340.09,340.56,340.09,340.19,3917.0,340.09,340.56,340.09,340.19,3917.0
2019-05-15 15:20:00,340.28,340.82,340.22,340.61,6300.0,340.28,340.82,340.22,340.61,6300.0
2019-05-15 15:30:00,340.51,340.88,340.15,340.25,6922.0,340.51,340.88,340.15,340.25,6922.0
2019-05-15 15:40:00,340.32,340.7,340.07,340.52,18343.0,340.32,340.7,340.07,340.52,18343.0
2019-05-15 15:50:00,340.56,340.95,340.39,340.73,55758.0,340.56,340.95,340.39,340.73,55758.0
2019-05-16 09:30:00,341.31,342.57,341.31,342.29,13502.0,341.31,342.57,341.31,342.29,13502.0
2019-05-16 09:40:00,342.23,343.5,342.02,343.31,7350.0,342.23,343.5,342.02,343.31,7350.0
2019-05-16 09:50:00,343.4,344.71,343.31,343.44,10438.0,343.4,344.71,343.31,343.44,10438.0
2019-05-16 10:00:00,343.02,343.02,342.35,342.78,10560.0,343.02,343.02,342.35,342.78,10560.0
2019-05-16 10:10:00,342.64,344.61,342.63,344.52,5527.0,342.64,344.61,342.63,344.52,5527.0
2019-05-16 10:20:00,344.52,344.79,344.04,344.74,14188.0,344.52,344.79,344.04,344.74,14188.0
2019-05-16 10:30:00,344.76,345.49,344.35,345.34,11800.0,344.76,345.49,344.35,345.34,11800.0
2019-05-16 10:40:00,345.33,345.89,343.72,343.73,15973.0,345.33,345.89,343.72,343.73,15973.0
2019-05-16 10:50:00,343.85,344.84,343.46,344.19,6213.0,343.85,344.84,343.46,344.19,6213.0
2019-05-16 11:00:00,344.52,344.82,344.0,344.13,6002.0,344.52,344.82,344.0,344.13,6002.0
2019-05-16 11:10:00,344.24,345.74,344.24,345.3,4379.0,344.24,345.74,344.24,345.3,4379.0
2019-05-16 11:20:00,345.56,345.71,345.23,345.38,2607.0,345.56,345.71,345.23,345.38,2607.0
2019-05-16 11:30:00,345.52,346.3,345.44,346.3,6371.0,345.52,346.3,345.44,346.3,6371.0
2019-05-16 11:40:00,346.39,346.76,346.18,346.76,3739.0,346.39,346.76,346.18,346.76,3739.0
2019-05-16 11:50:00,346.61,346.93,346.32,346.75,3362.0,346.61,346.93,346.32,346.75,3362.0
2019-05-16 12:00:00,346.74,346.74,346.16,346.59,5417.0,346.74,346.74,346.16,346.59,5417.0
2019-05-16 12:10:00,346.52,347.8,346.38,347.72,14129.0,346.52,347.8,346.38,347.72,14129.0
2019-05-16 12:20:00,347.75,348.31,347.68,348.07,8593.0,347.75,348.31,347.68,348.07,8593.0
2019-05-16 12:30:00,347.98,348.46,347.73,347.79,7623.0,347.98,348.46,347.73,347.79,7623.0
2019-05-16 12:40:00,347.87,347.88,346.82,347.33,5082.0,347.87,347.88,346.82,347.33,5082.0
2019-05-16 12:50:00,347.2,347.21,346.85,347.16,3445.0,347.2,347.21,346.85,347.16,3445.0
2019-05-16 13:00:00,347.31,347.31,346.54,346.61,3300.0,347.31,347.31,346.54,346.61,3300.0
2019-05-16 13:10:00,346.7,346.97,346.41,346.56,3320.0,346.7,346.97,346.41,346.56,3320.0
2019-05-16 13:20:00,346.56,346.57,345.82,345.96,4775.0,346.56,346.57,345.82,345.96,4775.0
2019-05-16 13:30:00,345.82,345.94,345.04,345.04,4800.0,345.82,345.94,345.04,345.04,4800.0
2019-05-16 13:40:00,345.09,345.2,344.46,344.52,3800.0,345.09,345.2,344.46,344.52,3800.0
2019-05-16 13:50:00,344.45,344.79,344.38,344.48,2300.0,344.45,344.79,344.38,344.48,2300.0
2019-05-16 14:00:00,344.16,344.86,344.14,344.49,3300.0,344.16,344.86,344.14,344.49,3300.0
2019-05-16 14:10:00,344.22,344.66,344.08,344.59,2050.0,344.22,344.66,344.08,344.59,2050.0
2019-05-16 14:20:00,344.56,345.08,344.3,345.08,4500.0,344.56,345.08,344.3,345.08,4500.0
2019-05-16 14:30:00,344.92,344.92,344.37,344.56,2800.0,344.92,344.92,344.37,344.56,2800.0
2019-05-16 14:40:00,344.52,344.81,344.21,344.3,3653.0,344.52,344.81,344.21,344.3,3653.0
2019-05-16 14:50:00,344.3,344.33,343.59,344.06,3400.0,344.3,344.33,343.59,344.06,3400.0
2019-05-16 15:00:00,343.82,343.82,342.6,342.77,7884.0,343.82,343.82,342.6,342.77,7884.0
2019-05-16 15:10:00,342.98,343.01,342.19,342.5,8028.0,342.98,343.01,342.19,342.5,8028.0
2019-05-16 15:20:00,342.52,342.98,342.52,342.91,3100.0,342.52,342.98,342.52,342.91,3100.0
2019-05-16 15:30:00,342.9,342.95,341.93,342.03,7890.0,342.9,342.95,341.93,342.03,7890.0
2019-05-16 15:40:00,342.16,342.58,341.98,342.53,11251.0,342.16,342.58,341.98,342.53,11251.0
2019-05-16 15:50:00,342.71,343.51,342.2,343.24,37315.0,342.71,343.51,342.2,343.24,37315.0
2019-05-17 09:30:00,342.61,345.91,342.1,345.38,21470.0,342.61,345.91,342.1,345.38,21470.0
2019-05-17 09:40:00,344.91,348.52,344.89,348.52,22591.0,344.91,348.52,344.89,348.52,22591.0
2019-05-17 09:50:00,348.41,348.42,346.95,347.48,16069.0,348.41,348.42,346.95,347.48,16069.0
2019-05-17 10:00:00,347.5,347.7,345.19,346.49,15543.0,347.5,347.7,345.19,346.49,15543.0
2019-05-17 10:10:00,346.36,346.74,345.98,346.05,6351.0,346.36,346.74,345.98,346.05,6351.0
2019-05-17 10:20:00,346.03,347.41,346.03,347.34,5321.0,346.03,347.41,346.03,347.34,5321.0
2019-05-17 10:30:00,347.14,348.21,347.14,347.82,7585.0,347.14,348.21,347.14,347.82,7585.0
2019-05-17 10:40:00,347.88,349.36,347.83,348.93,17017.0,347.88,349.36,347.83,348.93,17017.0
2019-05-17 10:50:00,348.9,349.1,348.32,348.9,13733.0,348.9,349.1,348.32,348.9,13733.0
2019-05-17 11:00:00,348.92,349.56,348.48,348.92,8435.0,348.92,349.56,348.48,348.92,8435.0
2019-05-17 11:10:00,348.99,349.43,348.51,348.63,7378.0,348.99,349.43,348.51,348.63,7378.0
2019-05-17 11:20:00,348.61,348.61,348.01,348.04,4687.0,348.61,348.61,348.01,348.04,4687.0
2019-05-17 11:30:00,348.16,349.0,347.84,348.68,13794.0,348.16,349.0,347.84,348.68,13794.0
2019-05-17 11:40:00,348.32,348.42,347.57,347.65,5818.0,348.32,348.42,347.57,347.65,5818.0
2019-05-17 11:50:00,347.8,348.79,347.62,348.19,5005.0,347.8,348.79,347.62,348.19,5005.0
2019-05-17 12:00:00,348.14,348.34,347.13,347.13,11346.0,348.14,348.34,347.13,347.13,11346.0
2019-05-17 12:10:00,347.0,347.26,346.8,347.13,2505.0,347.0,347.26,346.8,347.13,2505.0
2019-05-17 12:20:00,347.36,347.44,346.96,346.97,1666.0,347.36,347.44,346.96,346.97,1666.0
2019-05-17 12:30:00,347.04,347.06,346.74,346.97,1842.0,347.04,347.06,346.74,346.97,1842.0
2019-05-17 12:40:00,347.31,347.64,347.02,347.02,2821.0,347.31,347.64,347.02,347.02,2821.0
2019-05-17 12:50:00,347.01,347.01,346.84,346.84,500.0,347.01,347.01,346.84,346.84,500.0
2019-05-17 13:00:00,347.0,347.4,346.87,347.12,2787.0,347.0,347.4,346.87,347.12,2787.0
2019-05-17 13:10:00,347.19,347.6,347.19,347.58,2524.0,347.19,347.6,347.19,347.58,2524.0
2019-05-17 13:20:00,347.84,348.21,347.68,347.68,2050.0,347.84,348.21,347.68,347.68,2050.0
2019-05-17 13:30:00,347.2,347.2,346.4,346.5,5225.0,347.2,347.2,346.4,346.5,5225.0
2019-05-17 13:40:00,346.7,346.76,346.38,346.66,2050.0,346.7,346.76,346.38,346.66,2050.0
2019-05-17 13:50:00,346.72,346.72,345.87,346.15,5115.0,346.72,346.72,345.87,346.15,5115.0
2019-05-17 14:00:00,346.16,346.27,345.65,346.13,1957.0,346.16,346.27,345.65,346.13,1957.0
2019-05-17 14:10:00,345.91,346.23,345.57,345.57,3600.0,345.91,346.23,345.57,345.57,3600.0
2019-05-17 14:20:00,345.43,345.87,345.26,345.62,2009.0,345.43,345.87,345.26,345.62,2009.0
2019-05-17 14:30:00,345.62,345.86,345.34,345.62,3967.0,345.62,345.86,345.34,345.62,3967.0
2019-05-17 14:40:00,345.7,345.7,344.86,344.96,8253.0,345.7,345.7,344.86,344.96,8253.0
2019-05-17 14:50:00,345.48,345.54,345.35,345.47,1400.0,345.48,345.54,345.35,345.47,1400.0
2019-05-17 15:00:00,345.22,345.36,343.85,343.86,6223.0,345.22,345.36,343.85,343.86,6223.0
2019-05-17 15:10:00,343.83,344.07,343.37,343.58,5331.0,343.83,344.07,343.37,343.58,5331.0
2019-05-17 15:20:00,343.64,344.22,343.64,344.2,5202.0,343.64,344.22,343.64,344.2,5202.0
2019-05-17 15:30:00,344.05,344.07,342.87,342.97,14982.0,344.05,344.07,342.87,342.97,14982.0
2019-05-17 15:40:00,343.0,343.91,342.62,343.24,15951.0,343.0,343.91,342.62,343.24,15951.0
2019-05-17 15:50:00,343.28,343.3,342.27,342.27,55964.0,343.28,343.3,342.27,342.27,55964.0
2019-05-20 09:30:00,340.5,341.69,339.03,340.71,18654.0,340.5,341.69,339.03,340.71,18654.0
2019-05-20 09:40:00,340.5,342.1,340.21,341.51,8733.0,340.5,342.1,340.21,341.51,8733.0
2019-05-20 09:50:00,341.26,344.08,340.9,342.51,7900.0,341.26,344.08,340.9,342.51,7900.0
2019-05-20 10:00:00,342.23,343.0,342.17,342.63,6684.0,342.23,343.0,342.17,342.63,6684.0
2019-05-20 10:10:00,342.36,342.53,341.65,341.85,5358.0,342.36,342.53,341.65,341.85,5358.0
2019-05-20 10:20:00,341.95,343.32,341.78,343.25,6740.0,341.95,343.32,341.78,343.25,6740.0
2019-05-20 10:30:00,343.08,344.28,343.08,343.14,26967.0,343.08,344.28,343.08,343.14,26967.0
2019-05-20 10:40:00,343.42,343.61,342.25,342.32,10155.0,343.42,343.61,342.25,342.32,10155.0
2019-05-20 10:50:00,342.01,342.86,341.93,342.61,16637.0,342.01,342.86,341.93,342.61,16637.0
2019-05-20 11:00:00,342.57,343.25,341.79,342.18,33485.0,342.57,343.25,341.79,342.18,33485.0
2019-05-20 11:10:00,342.24,342.35,341.61,342.01,12901.0,342.24,342.35,341.61,342.01,12901.0
2019-05-20 11:20:00,342.13,342.58,341.98,341.99,26114.0,342.13,342.58,341.98,341.99,26114.0
2019-05-20 11:30:00,342.04,342.41,342.04,342.32,7602.0,342.04,342.41,342.04,342.32,7602.0
2019-05-20 11:40:00,342.26,342.47,341.98,342.17,29225.0,342.26,342.47,341.98,342.17,29225.0
2019-05-20 11:50:00,342.18,342.55,341.77,342.31,28520.0,342.18,342.55,341.77,342.31,28520.0
2019-05-20 12:00:00,342.23,342.31,342.0,342.1,35162.0,342.23,342.31,342.0,342.1,35162.0
2019-05-20 12:10:00,342.05,342.79,342.04,342.79,40542.0,342.05,342.79,342.04,342.79,40542.0
2019-05-20 12:20:00,342.78,343.18,342.15,342.64,23584.0,342.78,343.18,342.15,342.64,23584.0
2019-05-20 12:30:00,342.49,342.94,342.18,342.69,27636.0,342.49,342.94,342.18,342.69,27636.0
2019-05-20 12:40:00,342.6,342.67,342.27,342.27,14278.0,342.6,342.67,342.27,342.27,14278.0
2019-05-20 12:50:00,342.38,342.78,342.37,342.49,17062.0,342.38,342.78,342.37,342.49,17062.0
2019-05-20 13:00:00,342.5,342.85,342.27,342.5,9467.0,342.5,342.85,342.27,342.5,9467.0
2019-05-20 13:10:00,342.56,345.56,342.5,345.56,22293.0,342.56,345.56,342.5,345.56,22293.0
2019-05-20 13:20:00,345.45,345.62,344.55,345.31,6842.0,345.45,345.62,344.55,345.31,6842.0
2019-05-20 13:30:00,345.18,345.59,345.07,345.53,6560.0,345.18,345.59,345.07,345.53,6560.0
2019-05-20 13:40:00,345.7,346.68,345.62,346.67,7422.0,345.7,346.68,345.62,346.67,7422.0
2019-05-20 13:50:00,346.72,347.07,346.22,347.07,5696.0,346.72,347.07,346.22,347.07,5696.0
2019-05-20 14:00:00,347.07,347.26,345.95,345.96,7087.0,347.07,347.26,345.95,345.96,7087.0
2019-05-20 14:10:00,346.03,346.98,346.03,346.43,6740.0,346.03,346.98,346.03,346.43,6740.0
2019-05-20 14:20:00,346.57,347.23,346.57,347.17,4100.0,346.57,347.23,346.57,347.17,4100.0
2019-05-20 14:30:00,347.44,347.44,346.04,346.36,4856.0,347.44,347.44,346.04,346.36,4856.0
2019-05-20 14:40:00,346.23,346.78,346.23,346.34,5881.0,346.23,346.78,346.23,346.34,5881.0
2019-05-20 14:50:00,346.44,347.16,346.42,347.01,5287.0,346.44,347.16,346.42,347.01,5287.0
2019-05-20 15:00:00,347.0,347.14,346.5,346.5,5925.0,347.0,347.14,346.5,346.5,5925.0
2019-05-20 15:10:00,346.34,347.08,346.0,347.08,5700.0,346.34,347.08,346.0,347.08,5700.0
2019-05-20 15:20:00,347.01,347.6,347.01,347.5,8405.0,347.01,347.6,347.01,347.5,8405.0
2019-05-20 15:30:00,347.46,348.0,347.05,347.8,10701.0,347.46,348.0,347.05,347.8,10701.0
2019-05-20 15:40:00,347.93,348.31,347.78,347.86,12938.0,347.93,348.31,347.78,347.86,12938.0
2019-05-20 15:50:00,348.07,348.31,347.7,347.89,34177.0,348.07,348.31,347.7,347.89,34177.0
2019-05-21 09:30:00,348.61,352.92,347.9,350.27,40143.0,348.61,352.92,347.9,350.27,40143.0
2019-05-21 09:40:00,350.41,350.41,348.9,349.64,8565.0,350.41,350.41,348.9,349.64,8565.0
2019-05-21 09:50:00,349.27,349.97,348.67,349.56,7284.0,349.27,349.97,348.67,349.56,7284.0
2019-05-21 10:00:00,349.27,349.89,348.45,349.51,16104.0,349.27,349.89,348.45,349.51,16104.0
2019-05-21 10:10:00,349.62,350.74,349.48,350.55,11949.0,349.62,350.74,349.48,350.55,11949.0
2019-05-21 10:20:00,350.71,351.33,350.5,351.13,6476.0,350.71,351.33,350.5,351.13,6476.0
2019-05-21 10:30:00,350.94,351.12,350.42,350.48,7512.0,350.94,351.12,350.42,350.48,7512.0
2019-05-21 10:40:00,350.35,351.69,350.27,351.0,8318.0,350.35,351.69,350.27,351.0,8318.0
2019-05-21 10:50:00,351.02,351.38,350.52,350.97,7618.0,351.02,351.38,350.52,350.97,7618.0
2019-05-21 11:00:00,350.98,351.3,350.46,351.06,8441.0,350.98,351.3,350.46,351.06,8441.0
2019-05-21 11:10:00,351.11,351.42,350.66,350.86,11705.0,351.11,351.42,350.66,350.86,11705.0
2019-05-21 11:20:00,350.94,351.01,350.36,350.57,8944.0,350.94,351.01,350.36,350.57,8944.0
2019-05-21 11:30:00,350.68,350.69,350.1,350.61,8405.0,350.68,350.69,350.1,350.61,8405.0
2019-05-21 11:40:00,350.67,350.73,350.33,350.55,7747.0,350.67,350.73,350.33,350.55,7747.0
2019-05-21 11:50:00,350.43,350.49,349.79,349.8,6811.0,350.43,350.49,349.79,349.8,6811.0
2019-05-21 12:00:00,349.87,350.53,349.7,350.27,8847.0,349.87,350.53,349.7,350.27,8847.0
2019-05-21 12:10:00,350.41,350.41,349.56,349.84,5110.0,350.41,350.41,349.56,349.84,5110.0
2019-05-21 12:20:00,349.84,350.13,349.42,349.62,8825.0,349.84,350.13,349.42,349.62,8825.0
2019-05-21 12:30:00,349.72,349.76,349.25,349.63,4582.0,349.72,349.76,349.25,349.63,4582.0
2019-05-21 12:40:00,349.62,350.28,349.61,350.28,2155.0,349.62,350.28,349.61,350.28,2155.0
2019-05-21 12:50:00,350.49,350.87,350.28,350.78,2148.0,350.49,350.87,350.28,350.78,2148.0
2019-05-21 13:00:00,350.8,351.2,350.8,350.95,4300.0,350.8,351.2,350.8,350.95,4300.0
2019-05-21 13:10:00,351.0,351.38,350.99,351.38,2115.0,351.0,351.38,350.99,351.38,2115.0
2019-05-21 13:20:00,351.44,351.93,351.42,351.79,4319.0,351.44,351.93,351.42,351.79,4319.0
2019-05-21 13:30:00,351.68,352.68,351.68,352.65,4400.0,351.68,352.68,351.68,352.65,4400.0
2019-05-21 13:40:00,352.67,353.23,352.53,353.0,8889.0,352.67,353.23,352.53,353.0,8889.0
2019-05-21 13:50:00,352.91,353.7,352.91,353.47,6461.0,352.91,353.7,352.91,353.47,6461.0
2019-05-21 14:00:00,353.73,354.42,353.51,354.19,5522.0,353.73,354.42,353.51,354.19,5522.0
2019-05-21 14:10:00,354.22,354.34,353.58,354.04,8685.0,354.22,354.34,353.58,354.04,8685.0
2019-05-21 14:20:00,354.06,354.54,353.9,354.35,3912.0,354.06,354.54,353.9,354.35,3912.0
2019-05-21 14:30:00,354.43,354.5,353.86,353.87,8119.0,354.43,354.5,353.86,353.87,8119.0
2019-05-21 14:40:00,353.98,354.52,353.75,354.23,4315.0,353.98,354.52,353.75,354.23,4315.0
2019-05-21 14:50:00,353.97,354.1,353.34,353.51,5422.0,353.97,354.1,353.34,353.51,5422.0
2019-05-21 15:00:00,353.32,353.47,352.98,353.18,7417.0,353.32,353.47,352.98,353.18,7417.0
2019-05-21 15:10:00,353.15,353.28,352.97,353.2,7418.0,353.15,353.28,352.97,353.2,7418.0
2019-05-21 15:20:00,353.11,353.72,353.11,353.63,5805.0,353.11,353.72,353.11,353.63,5805.0
2019-05-21 15:30:00,353.73,353.89,353.3,353.43,5825.0,353.73,353.89,353.3,353.43,5825.0
2019-05-21 15:40:00,353.26,353.56,352.98,353.29,9294.0,353.26,353.56,352.98,353.29,9294.0
2019-05-21 15:50:00,353.22,353.25,352.7,353.09,22397.0,353.22,353.25,352.7,353.09,22397.0
2019-05-22 09:30:00,351.8,354.62,351.17,351.66,26887.0,351.8,354.62,351.17,351.66,26887.0
2019-05-22 09:40:00,351.37,352.1,351.37,351.44,7874.0,351.37,352.1,351.37,351.44,7874.0
2019-05-22 09:50:00,351.57,351.57,350.53,350.7,19860.0,351.57,351.57,350.53,350.7,19860.0
2019-05-22 10:00:00,350.84,351.17,350.22,350.36,6114.0,350.84,351.17,350.22,350.36,6114.0
2019-05-22 10:10:00,350.32,351.58,350.22,350.72,16787.0,350.32,351.58,350.22,350.72,16787.0
2019-05-22 10:20:00,350.72,351.67,350.19,351.55,6249.0,350.72,351.67,350.19,351.55,6249.0
2019-05-22 10:30:00,351.89,352.01,351.37,351.98,5517.0,351.89,352.01,351.37,351.98,5517.0
2019-05-22 10:40:00,352.12,352.82,352.12,352.38,3500.0,352.12,352.82,352.12,352.38,3500.0
2019-05-22 10:50:00,352.83,353.77,352.18,352.74,5400.0,352.83,353.77,352.18,352.74,5400.0
2019-05-22 11:00:00,352.41,352.52,351.94,352.28,4900.0,352.41,352.52,351.94,352.28,4900.0
2019-05-22 11:10:00,352.09,352.49,352.09,352.39,2632.0,352.09,352.49,352.09,352.39,2632.0
2019-05-22 11:20:00,352.27,352.41,351.89,352.35,2600.0,352.27,352.41,351.89,352.35,2600.0
2019-05-22 11:30:00,352.58,353.19,352.35,353.19,5350.0,352.58,353.19,352.35,353.19,5350.0
2019-05-22 11:40:00,352.75,352.82,352.25,352.49,1700.0,352.75,352.82,352.25,352.49,1700.0
2019-05-22 11:50:00,352.5,352.54,351.59,351.82,3860.0,352.5,352.54,351.59,351.82,3860.0
2019-05-22 12:00:00,351.84,351.89,351.59,351.66,3375.0,351.84,351.89,351.59,351.66,3375.0
2019-05-22 12:10:00,351.73,352.3,351.5,352.01,1400.0,351.73,352.3,351.5,352.01,1400.0
2019-05-22 12:20:00,352.1,352.21,351.8,352.12,2200.0,352.1,352.21,351.8,352.12,2200.0
2019-05-22 12:30:00,351.83,351.86,351.66,351.82,1165.0,351.83,351.86,351.66,351.82,1165.0
2019-05-22 12:40:00,351.69,351.69,351.1,351.1,2615.0,351.69,351.69,351.1,351.1,2615.0
2019-05-22 12:50:00,351.0,351.11,350.87,351.01,4300.0,351.0,351.11,350.87,351.01,4300.0
2019-05-22 13:00:00,350.9,351.0,350.32,350.53,4744.0,350.9,351.0,350.32,350.53,4744.0
2019-05-22 13:10:00,350.65,350.67,350.64,350.65,700.0,350.65,350.67,350.64,350.65,700.0
2019-05-22 13:20:00,350.57,350.84,350.21,350.83,3504.0,350.57,350.84,350.21,350.83,3504.0
2019-05-22 13:30:00,350.82,351.01,350.72,350.72,1600.0,350.82,351.01,350.72,350.72,1600.0
2019-05-22 13:40:00,350.64,351.43,350.56,351.35,2756.0,350.64,351.43,350.56,351.35,2756.0
2019-05-22 13:50:00,351.2,351.92,351.2,351.86,3100.0,351.2,351.92,351.2,351.86,3100.0
2019-05-22 14:00:00,351.53,351.59,350.92,351.28,2100.0,351.53,351.59,350.92,351.28,2100.0
2019-05-22 14:10:00,351.32,351.37,350.95,351.05,1630.0,351.32,351.37,350.95,351.05,1630.0
2019-05-22 14:20:00,351.23,351.23,350.81,351.03,2100.0,351.23,351.23,350.81,351.03,2100.0
2019-05-22 14:30:00,351.13,351.56,350.84,351.46,3691.0,351.13,351.56,350.84,351.46,3691.0
2019-05-22 14:40:00,351.56,351.87,351.3,351.52,2960.0,351.56,351.87,351.3,351.52,2960.0
2019-05-22 14:50:00,351.54,351.62,351.11,351.11,2000.0,351.54,351.62,351.11,351.11,2000.0
2019-05-22 15:00:00,351.06,351.33,350.79,350.88,5278.0,351.06,351.33,350.79,350.88,5278.0
2019-05-22 15:10:00,350.97,350.97,350.48,350.6,2932.0,350.97,350.97,350.48,350.6,2932.0
2019-05-22 15:20:00,350.49,350.71,350.48,350.52,3119.0,350.49,350.71,350.48,350.52,3119.0
2019-05-22 15:30:00,350.56,350.56,350.04,350.21,8674.0,350.56,350.56,350.04,350.21,8674.0
2019-05-22 15:40:00,350.24,350.24,349.61,349.64,9276.0,350.24,350.24,349.61,349.64,9276.0
2019-05-22 15:50:00,349.65,349.93,348.89,348.99,25767.0,349.65,349.93,348.89,348.99,25767.0
2019-05-23 09:30:00,347.03,347.14,342.77,342.77,32799.0,347.03,347.14,342.77,342.77,32799.0
2019-05-23 09:40:00,343.1,343.45,341.34,343.14,21896.0,343.1,343.45,341.34,343.14,21896.0
2019-05-23 09:50:00,343.45,343.94,342.73,343.22,8505.0,343.45,343.94,342.73,343.22,8505.0
2019-05-23 10:00:00,343.2,343.72,342.86,343.28,8979.0,343.2,343.72,342.86,343.28,8979.0
2019-05-23 10:10:00,343.53,343.76,342.89,343.23,8538.0,343.53,343.76,342.89,343.23,8538.0
2019-05-23 10:20:00,343.08,343.37,342.57,343.15,9671.0,343.08,343.37,342.57,343.15,9671.0
2019-05-23 10:30:00,343.18,343.31,342.7,343.1,9651.0,343.18,343.31,342.7,343.1,9651.0
2019-05-23 10:40:00,343.21,343.5,342.96,343.18,34056.0,343.21,343.5,342.96,343.18,34056.0
2019-05-23 10:50:00,343.2,343.34,342.74,342.84,29086.0,343.2,343.34,342.74,342.84,29086.0
2019-05-23 11:00:00,342.71,342.71,340.77,341.1,24076.0,342.71,342.71,340.77,341.1,24076.0
2019-05-23 11:10:00,341.06,341.36,340.52,340.52,14652.0,341.06,341.36,340.52,340.52,14652.0
2019-05-23 11:20:00,340.59,340.68,339.61,340.35,65294.0,340.59,340.68,339.61,340.35,65294.0
2019-05-23 11:30:00,340.31,341.73,340.12,341.21,43936.0,340.31,341.73,340.12,341.21,43936.0
2019-05-23 11:40:00,341.38,341.38,339.53,339.66,10208.0,341.38,341.38,339.53,339.66,10208.0
2019-05-23 11:50:00,339.88,340.01,338.17,338.37,9701.0,339.88,340.01,338.17,338.37,9701.0
2019-05-23 12:00:00,338.67,339.2,338.67,338.82,6193.0,338.67,339.2,338.67,338.82,6193.0
2019-05-23 12:10:00,338.71,339.01,338.24,338.32,9060.0,338.71,339.01,338.24,338.32,9060.0
2019-05-23 12:20:00,338.3,339.0,338.2,339.0,9122.0,338.3,339.0,338.2,339.0,9122.0
2019-05-23 12:30:00,339.02,339.02,338.44,338.95,8966.0,339.02,339.02,338.44,338.95,8966.0
2019-05-23 12:40:00,338.99,339.08,338.4,339.0,5668.0,338.99,339.08,338.4,339.0,5668.0
2019-05-23 12:50:00,338.87,338.87,337.89,337.89,7217.0,338.87,338.87,337.89,337.89,7217.0
2019-05-23 13:00:00,337.86,337.86,337.1,337.38,13413.0,337.86,337.86,337.1,337.38,13413.0
2019-05-23 13:10:00,337.72,338.1,337.52,337.97,4100.0,337.72,338.1,337.52,337.97,4100.0
2019-05-23 13:20:00,338.02,338.67,337.85,338.48,8063.0,338.02,338.67,337.85,338.48,8063.0
2019-05-23 13:30:00,338.22,338.67,338.09,338.33,9029.0,338.22,338.67,338.09,338.33,9029.0
2019-05-23 13:40:00,338.67,338.76,338.1,338.38,9402.0,338.67,338.76,338.1,338.38,9402.0
2019-05-23 13:50:00,338.57,338.68,338.1,338.62,6242.0,338.57,338.68,338.1,338.62,6242.0
2019-05-23 14:00:00,338.69,339.1,338.13,338.13,6259.0,338.69,339.1,338.13,338.13,6259.0
2019-05-23 14:10:00,338.17,338.38,337.8,337.95,8004.0,338.17,338.38,337.8,337.95,8004.0
2019-05-23 14:20:00,338.17,338.76,337.84,337.96,9397.0,338.17,338.76,337.84,337.96,9397.0
2019-05-23 14:30:00,338.02,338.79,337.97,338.19,9070.0,338.02,338.79,337.97,338.19,9070.0
2019-05-23 14:40:00,338.3,338.36,337.71,337.72,7270.0,338.3,338.36,337.71,337.72,7270.0
2019-05-23 14:50:00,337.75,338.0,337.5,337.73,6582.0,337.75,338.0,337.5,337.73,6582.0
2019-05-23 15:00:00,337.76,337.83,336.61,336.61,11295.0,337.76,337.83,336.61,336.61,11295.0
2019-05-23 15:10:00,336.61,336.89,336.07,336.75,16953.0,336.61,336.89,336.07,336.75,16953.0
2019-05-23 15:20:00,336.67,337.85,336.52,337.36,21816.0,336.67,337.85,336.52,337.36,21816.0
2019-05-23 15:30:00,337.37,338.36,337.24,337.47,25976.0,337.37,338.36,337.24,337.47,25976.0
2019-05-23 15:40:00,337.48,337.65,336.9,337.03,23466.0,337.48,337.65,336.9,337.03,23466.0
2019-05-23 15:50:00,337.03,338.06,336.91,338.06,86401.0,337.03,338.06,336.91,338.06,86401.0
2019-05-24 09:30:00,338.81,340.84,336.03,336.6,30402.0,338.81,340.84,336.03,336.6,30402.0
2019-05-24 09:40:00,336.08,336.41,333.02,333.04,14925.0,336.08,336.41,333.02,333.04,14925.0
2019-05-24 09:50:00,333.15,334.68,332.64,334.3,18469.0,333.15,334.68,332.64,334.3,18469.0
2019-05-24 10:00:00,334.29,336.12,333.59,333.65,29012.0,334.29,336.12,333.59,333.65,29012.0
2019-05-24 10:10:00,333.66,334.47,333.16,333.95,15378.0,333.66,334.47,333.16,333.95,15378.0
2019-05-24 10:20:00,334.07,335.14,333.88,334.75,9027.0,334.07,335.14,333.88,334.75,9027.0
2019-05-24 10:30:00,334.56,335.46,333.53,333.77,7500.0,334.56,335.46,333.53,333.77,7500.0
2019-05-24 10:40:00,333.56,333.8,332.72,332.85,7536.0,333.56,333.8,332.72,332.85,7536.0
2019-05-24 10:50:00,332.8,332.96,331.7,331.93,11039.0,332.8,332.96,331.7,331.93,11039.0
2019-05-24 11:00:00,331.93,332.25,331.31,331.31,13302.0,331.93,332.25,331.31,331.31,13302.0
2019-05-24 11:10:00,331.44,331.47,330.43,330.82,12257.0,331.44,331.47,330.43,330.82,12257.0
2019-05-24 11:20:00,330.83,332.29,330.69,331.04,9396.0,330.83,332.29,330.69,331.04,9396.0
2019-05-24 11:30:00,331.06,332.07,330.75,331.88,10145.0,331.06,332.07,330.75,331.88,10145.0
2019-05-24 11:40:00,331.84,332.13,331.23,331.77,5450.0,331.84,332.13,331.23,331.77,5450.0
2019-05-24 11:50:00,332.0,332.62,331.53,331.86,10725.0,332.0,332.62,331.53,331.86,10725.0
2019-05-24 12:00:00,331.85,332.71,331.85,332.71,4847.0,331.85,332.71,331.85,332.71,4847.0
2019-05-24 12:10:00,332.72,333.26,332.23,332.91,7146.0,332.72,333.26,332.23,332.91,7146.0
2019-05-24 12:20:00,332.8,333.59,332.41,333.58,4407.0,332.8,333.59,332.41,333.58,4407.0
2019-05-24 12:30:00,333.68,334.49,333.61,333.69,5479.0,333.68,334.49,333.61,333.69,5479.0
2019-05-24 12:40:00,333.74,333.74,332.9,333.18,7865.0,333.74,333.74,332.9,333.18,7865.0
2019-05-24 12:50:00,333.2,333.53,333.08,333.51,4958.0,333.2,333.53,333.08,333.51,4958.0
2019-05-24 13:00:00,333.38,333.82,333.31,333.41,5275.0,333.38,333.82,333.31,333.41,5275.0
2019-05-24 13:10:00,333.3,333.64,333.08,333.64,4346.0,333.3,333.64,333.08,333.64,4346.0
2019-05-24 13:20:00,333.56,333.66,333.41,333.64,1901.0,333.56,333.66,333.41,333.64,1901.0
2019-05-24 13:30:00,333.65,333.7,332.93,333.39,7463.0,333.65,333.7,332.93,333.39,7463.0
2019-05-24 13:40:00,333.33,333.55,333.14,333.17,5359.0,333.33,333.55,333.14,333.17,5359.0
2019-05-24 13:50:00,333.23,334.8,333.23,334.25,5965.0,333.23,334.8,333.23,334.25,5965.0
2019-05-24 14:00:00,334.37,334.6,334.06,334.48,6601.0,334.37,334.6,334.06,334.48,6601.0
2019-05-24 14:10:00,334.54,334.73,334.15,334.35,4816.0,334.54,334.73,334.15,334.35,4816.0
2019-05-24 14:20:00,334.48,334.96,334.48,334.69,6480.0,334.48,334.96,334.48,334.69,6480.0
2019-05-24 14:30:00,334.69,335.46,334.69,334.91,12307.0,334.69,335.46,334.69,334.91,12307.0
2019-05-24 14:40:00,334.84,334.95,334.4,334.61,4766.0,334.84,334.95,334.4,334.61,4766.0
2019-05-24 14:50:00,334.62,334.62,333.94,334.57,6204.0,334.62,334.62,333.94,334.57,6204.0
2019-05-24 15:00:00,334.51,335.29,334.43,335.08,5600.0,334.51,335.29,334.43,335.08,5600.0
2019-05-24 15:10:00,335.01,335.29,334.92,335.19,3900.0,335.01,335.29,334.92,335.19,3900.0
2019-05-24 15:20:00,335.14,335.49,335.12,335.49,8647.0,335.14,335.49,335.12,335.49,8647.0
2019-05-24 15:30:00,335.39,335.68,335.21,335.43,10343.0,335.39,335.68,335.21,335.43,10343.0
2019-05-24 15:40:00,335.47,335.72,335.3,335.72,8905.0,335.47,335.72,335.3,335.72,8905.0
2019-05-24 15:50:00,335.73,335.82,334.93,335.09,33166.0,335.73,335.82,334.93,335.09,33166.0
2019-05-28 09:30:00,336.22,338.39,336.22,336.75,17686.0,336.22,338.39,336.22,336.75,17686.0
2019-05-28 09:40:00,336.77,337.89,336.4,337.77,11334.0,336.77,337.89,336.4,337.77,11334.0
2019-05-28 09:50:00,337.89,338.5,337.44,338.46,14134.0,337.89,338.5,337.44,338.46,14134.0
2019-05-28 10:00:00,338.02,338.3,337.6,337.6,8594.0,338.02,338.3,337.6,337.6,8594.0
2019-05-28 10:10:00,337.6,337.83,335.65,336.38,11420.0,337.6,337.83,335.65,336.38,11420.0
2019-05-28 10:20:00,336.25,336.25,334.08,334.08,10201.0,336.25,336.25,334.08,334.08,10201.0
2019-05-28 10:30:00,334.01,334.92,333.57,334.06,14459.0,334.01,334.92,333.57,334.06,14459.0
2019-05-28 10:40:00,333.99,334.93,333.79,334.69,6912.0,333.99,334.93,333.79,334.69,6912.0
2019-05-28 10:50:00,334.63,335.62,334.01,335.55,10691.0,334.63,335.62,334.01,335.55,10691.0
2019-05-28 11:00:00,335.38,335.45,334.54,334.68,11523.0,335.38,335.45,334.54,334.68,11523.0
2019-05-28 11:10:00,334.85,335.45,334.66,335.13,10990.0,334.85,335.45,334.66,335.13,10990.0
2019-05-28 11:20:00,335.14,335.33,334.54,334.7,7856.0,335.14,335.33,334.54,334.7,7856.0
2019-05-28 11:30:00,334.61,334.96,334.61,334.96,9332.0,334.61,334.96,334.61,334.96,9332.0
2019-05-28 11:40:00,334.92,335.4,334.67,335.0,8940.0,334.92,335.4,334.67,335.0,8940.0
2019-05-28 11:50:00,334.94,335.54,334.66,335.16,7053.0,334.94,335.54,334.66,335.16,7053.0
2019-05-28 12:00:00,335.09,335.41,335.06,335.27,12565.0,335.09,335.41,335.06,335.27,12565.0
2019-05-28 12:10:00,335.31,335.75,335.18,335.18,14575.0,335.31,335.75,335.18,335.18,14575.0
2019-05-28 12:20:00,335.27,335.76,335.04,335.75,6630.0,335.27,335.76,335.04,335.75,6630.0
2019-05-28 12:30:00,335.75,335.75,335.11,335.28,6858.0,335.75,335.75,335.11,335.28,6858.0
2019-05-28 12:40:00,335.1,335.52,335.0,335.3,6883.0,335.1,335.52,335.0,335.3,6883.0
2019-05-28 12:50:00,335.25,335.44,335.0,335.18,12149.0,335.25,335.44,335.0,335.18,12149.0
2019-05-28 13:00:00,335.24,335.6,335.15,335.32,6455.0,335.24,335.6,335.15,335.32,6455.0
2019-05-28 13:10:00,335.45,335.93,335.25,335.55,4238.0,335.45,335.93,335.25,335.55,4238.0
2019-05-28 13:20:00,335.7,336.14,335.27,335.35,5443.0,335.7,336.14,335.27,335.35,5443.0
2019-05-28 13:30:00,335.2,335.65,335.19,335.37,5462.0,335.2,335.65,335.19,335.37,5462.0
2019-05-28 13:40:00,335.32,335.45,335.03,335.13,9490.0,335.32,335.45,335.03,335.13,9490.0
2019-05-28 13:50:00,335.0,335.0,334.59,334.6,3100.0,335.0,335.0,334.59,334.6,3100.0
2019-05-28 14:00:00,334.62,334.62,334.19,334.46,13971.0,334.62,334.62,334.19,334.46,13971.0
2019-05-28 14:10:00,334.4,334.4,333.78,333.88,15985.0,334.4,334.4,333.78,333.88,15985.0
2019-05-28 14:20:00,334.01,334.01,333.41,333.41,6238.0,334.01,334.01,333.41,333.41,6238.0
2019-05-28 14:30:00,333.27,333.73,333.23,333.7,5456.0,333.27,333.73,333.23,333.7,5456.0
2019-05-28 14:40:00,333.65,333.72,333.21,333.32,15064.0,333.65,333.72,333.21,333.32,15064.0
2019-05-28 14:50:00,333.19,333.83,333.1,333.71,8038.0,333.19,333.83,333.1,333.71,8038.0
2019-05-28 15:00:00,333.6,333.83,333.01,333.72,8808.0,333.6,333.83,333.01,333.72,8808.0
2019-05-28 15:10:00,333.62,334.0,333.08,333.95,11615.0,333.62,334.0,333.08,333.95,11615.0
2019-05-28 15:20:00,333.95,334.21,333.7,333.8,10778.0,333.95,334.21,333.7,333.8,10778.0
2019-05-28 15:30:00,333.74,333.79,333.33,333.51,14308.0,333.74,333.79,333.33,333.51,14308.0
2019-05-28 15:40:00,333.38,333.88,333.01,333.65,15790.0,333.38,333.88,333.01,333.65,15790.0
2019-05-28 15:50:00,333.83,335.72,333.65,334.74,101590.0,333.83,335.72,333.65,334.74,101590.0
2019-05-29 09:30:00,332.37,334.59,324.16,324.16,29165.0,332.37,334.59,324.16,324.16,29165.0
2019-05-29 09:40:00,324.41,329.33,324.41,328.3,45553.0,324.41,329.33,324.41,328.3,45553.0
2019-05-29 09:50:00,328.59,329.49,326.65,326.65,13484.0,328.59,329.49,326.65,326.65,13484.0
2019-05-29 10:00:00,326.65,327.33,326.06,327.12,14077.0,326.65,327.33,326.06,327.12,14077.0
2019-05-29 10:10:00,327.29,329.94,327.24,329.25,11818.0,327.29,329.94,327.24,329.25,11818.0
2019-05-29 10:20:00,329.19,329.73,327.24,328.27,32650.0,329.19,329.73,327.24,328.27,32650.0
2019-05-29 10:30:00,328.15,329.12,327.87,328.06,16448.0,328.15,329.12,327.87,328.06,16448.0
2019-05-29 10:40:00,327.51,327.55,326.27,326.67,16796.0,327.51,327.55,326.27,326.67,16796.0
2019-05-29 10:50:00,326.64,327.09,325.63,325.63,17831.0,326.64,327.09,325.63,325.63,17831.0
2019-05-29 11:00:00,325.51,327.0,325.5,326.73,11666.0,325.51,327.0,325.5,326.73,11666.0
2019-05-29 11:10:00,326.63,326.63,325.28,325.67,8434.0,326.63,326.63,325.28,325.67,8434.0
2019-05-29 11:20:00,325.67,325.72,324.5,325.02,31124.0,325.67,325.72,324.5,325.02,31124.0
2019-05-29 11:30:00,325.0,325.45,324.12,324.24,15223.0,325.0,325.45,324.12,324.24,15223.0
2019-05-29 11:40:00,324.24,324.36,322.79,323.67,20879.0,324.24,324.36,322.79,323.67,20879.0
2019-05-29 11:50:00,323.47,323.47,321.82,322.0,10947.0,323.47,323.47,321.82,322.0,10947.0
2019-05-29 12:00:00,322.03,323.59,321.85,323.36,5952.0,322.03,323.59,321.85,323.36,5952.0
2019-05-29 12:10:00,323.17,323.69,323.12,323.57,5001.0,323.17,323.69,323.12,323.57,5001.0
2019-05-29 12:20:00,323.54,324.35,323.24,324.35,5753.0,323.54,324.35,323.24,324.35,5753.0
2019-05-29 12:30:00,324.26,324.8,324.05,324.8,7569.0,324.26,324.8,324.05,324.8,7569.0
2019-05-29 12:40:00,324.8,324.96,324.2,324.92,6051.0,324.8,324.96,324.2,324.92,6051.0
2019-05-29 12:50:00,324.91,324.91,323.75,324.04,5848.0,324.91,324.91,323.75,324.04,5848.0
2019-05-29 13:00:00,324.03,324.2,323.38,324.2,11844.0,324.03,324.2,323.38,324.2,11844.0
2019-05-29 13:10:00,324.47,325.19,324.37,324.63,5020.0,324.47,325.19,324.37,324.63,5020.0
2019-05-29 13:20:00,324.66,325.15,324.58,324.98,3824.0,324.66,325.15,324.58,324.98,3824.0
2019-05-29 13:30:00,324.99,325.74,324.98,325.65,5937.0,324.99,325.74,324.98,325.65,5937.0
2019-05-29 13:40:00,325.73,325.94,325.15,325.5,6931.0,325.73,325.94,325.15,325.5,6931.0
2019-05-29 13:50:00,325.71,325.74,324.91,324.91,6537.0,325.71,325.74,324.91,324.91,6537.0
2019-05-29 14:00:00,325.09,325.31,323.89,324.05,8297.0,325.09,325.31,323.89,324.05,8297.0
2019-05-29 14:10:00,324.08,324.08,323.44,323.75,8923.0,324.08,324.08,323.44,323.75,8923.0
2019-05-29 14:20:00,323.56,323.66,323.2,323.46,11121.0,323.56,323.66,323.2,323.46,11121.0
2019-05-29 14:30:00,323.37,323.42,322.8,322.96,16103.0,323.37,323.42,322.8,322.96,16103.0
2019-05-29 14:40:00,322.97,323.62,322.97,323.45,10856.0,322.97,323.62,322.97,323.45,10856.0
2019-05-29 14:50:00,323.49,323.75,322.82,322.82,11525.0,323.49,323.75,322.82,322.82,11525.0
2019-05-29 15:00:00,322.93,323.22,322.18,323.09,25233.0,322.93,323.22,322.18,323.09,25233.0
2019-05-29 15:10:00,323.04,323.96,322.94,323.46,8042.0,323.04,323.96,322.94,323.46,8042.0
2019-05-29 15:20:00,323.52,324.46,323.52,324.38,9256.0,323.52,324.46,323.52,324.38,9256.0
2019-05-29 15:30:00,324.49,324.66,323.75,323.81,24709.0,324.49,324.66,323.75,323.81,24709.0
2019-05-29 15:40:00,323.86,323.88,322.69,323.0,39665.0,323.86,323.88,322.69,323.0,39665.0
2019-05-29 15:50:00,322.87,322.87,321.92,322.02,112264.0,322.87,322.87,321.92,322.02,112264.0
2019-05-30 09:30:00,327.64,334.03,324.03,326.07,141559.0,327.64,334.03,324.03,326.07,141559.0
2019-05-30 09:40:00,325.53,326.24,323.05,325.0,20088.0,325.53,326.24,323.05,325.0,20088.0
2019-05-30 09:50:00,324.56,326.2,324.49,325.15,18423.0,324.56,326.2,324.49,325.15,18423.0
2019-05-30 10:00:00,324.75,326.57,323.74,324.41,23152.0,324.75,326.57,323.74,324.41,23152.0
2019-05-30 10:10:00,324.43,324.67,323.05,323.43,16047.0,324.43,324.67,323.05,323.43,16047.0
2019-05-30 10:20:00,323.44,325.0,323.41,324.06,15526.0,323.44,325.0,323.41,324.06,15526.0
2019-05-30 10:30:00,324.03,325.0,323.71,324.43,10430.0,324.03,325.0,323.71,324.43,10430.0
2019-05-30 10:40:00,324.17,324.25,322.83,322.83,14010.0,324.17,324.25,322.83,322.83,14010.0
2019-05-30 10:50:00,322.94,323.81,322.0,322.24,15174.0,322.94,323.81,322.0,322.24,15174.0
2019-05-30 11:00:00,322.13,322.18,321.18,321.84,26799.0,322.13,322.18,321.18,321.84,26799.0
2019-05-30 11:10:00,321.9,324.06,321.9,323.74,15371.0,321.9,324.06,321.9,323.74,15371.0
2019-05-30 11:20:00,323.8,323.91,322.43,322.69,24789.0,323.8,323.91,322.43,322.69,24789.0
2019-05-30 11:30:00,322.64,323.22,322.64,323.0,11869.0,322.64,323.22,322.64,323.0,11869.0
2019-05-30 11:40:00,322.96,323.2,322.59,323.18,9065.0,322.96,323.2,322.59,323.18,9065.0
2019-05-30 11:50:00,323.04,324.12,322.59,323.55,17783.0,323.04,324.12,322.59,323.55,17783.0
2019-05-30 12:00:00,323.95,325.87,323.76,325.54,14778.0,323.95,325.87,323.76,325.54,14778.0
2019-05-30 12:10:00,325.31,326.61,325.31,326.38,12485.0,325.31,326.61,325.31,326.38,12485.0
2019-05-30 12:20:00,326.31,326.89,325.96,325.96,17194.0,326.31,326.89,325.96,325.96,17194.0
2019-05-30 12:30:00,325.97,325.97,325.03,325.13,7694.0,325.97,325.97,325.03,325.13,7694.0
2019-05-30 12:40:00,325.17,326.12,325.17,325.89,5120.0,325.17,326.12,325.17,325.89,5120.0
2019-05-30 12:50:00,325.72,325.79,324.66,325.25,6900.0,325.72,325.79,324.66,325.25,6900.0
2019-05-30 13:00:00,325.1,325.1,324.43,324.52,5834.0,325.1,325.1,324.43,324.52,5834.0
2019-05-30 13:10:00,324.61,325.18,324.51,325.03,6048.0,324.61,325.18,324.51,325.03,6048.0
2019-05-30 13:20:00,325.2,325.7,325.1,325.17,4326.0,325.2,325.7,325.1,325.17,4326.0
2019-05-30 13:30:00,325.28,325.99,325.14,325.88,13309.0,325.28,325.99,325.14,325.88,13309.0
2019-05-30 13:40:00,325.78,325.96,325.4,325.47,9321.0,325.78,325.96,325.4,325.47,9321.0
2019-05-30 13:50:00,325.4,325.79,325.02,325.65,7565.0,325.4,325.79,325.02,325.65,7565.0
2019-05-30 14:00:00,325.65,325.98,325.59,325.88,8085.0,325.65,325.98,325.59,325.88,8085.0
2019-05-30 14:10:00,325.8,326.11,325.73,325.86,4959.0,325.8,326.11,325.73,325.86,4959.0
2019-05-30 14:20:00,325.89,326.81,325.79,326.39,17957.0,325.89,326.81,325.79,326.39,17957.0
2019-05-30 14:30:00,326.3,326.53,325.65,325.78,7730.0,326.3,326.53,325.65,325.78,7730.0
2019-05-30 14:40:00,325.76,326.36,325.55,326.01,9144.0,325.76,326.36,325.55,326.01,9144.0
2019-05-30 14:50:00,326.18,327.69,326.12,327.69,9796.0,326.18,327.69,326.12,327.69,9796.0
2019-05-30 15:00:00,327.61,327.72,326.21,326.81,14384.0,327.61,327.72,326.21,326.81,14384.0
2019-05-30 15:10:00,326.83,327.41,326.58,327.3,14001.0,326.83,327.41,326.58,327.3,14001.0
2019-05-30 15:20:00,327.25,327.6,326.78,327.42,17420.0,327.25,327.6,326.78,327.42,17420.0
2019-05-30 15:30:00,327.39,328.35,326.68,327.95,25474.0,327.39,328.35,326.68,327.95,25474.0
2019-05-30 15:40:00,327.98,328.94,327.74,328.85,36967.0,327.98,328.94,327.74,328.85,36967.0
2019-05-30 15:50:00,328.77,330.42,327.95,328.25,95815.0,328.77,330.42,327.95,328.25,95815.0
2019-05-31 09:30:00,315.33,317.12,304.04,311.63,257566.0,315.33,317.12,304.04,311.63,257566.0
2019-05-31 09:40:00,311.41,317.94,311.25,312.21,111382.0,311.41,317.94,311.25,312.21,111382.0
2019-05-31 09:50:00,312.21,312.73,310.0,312.68,59818.0,312.21,312.73,310.0,312.68,59818.0
2019-05-31 10:00:00,312.52,315.46,312.48,314.41,78488.0,312.52,315.46,312.48,314.41,78488.0
2019-05-31 10:10:00,314.5,318.66,313.64,316.21,57789.0,314.5,318.66,313.64,316.21,57789.0
2019-05-31 10:20:00,316.2,317.84,316.2,317.63,20985.0,316.2,317.84,316.2,317.63,20985.0
2019-05-31 10:30:00,317.23,318.2,316.62,316.88,20709.0,317.23,318.2,316.62,316.88,20709.0
2019-05-31 10:40:00,316.83,318.26,316.39,318.26,47998.0,316.83,318.26,316.39,318.26,47998.0
2019-05-31 10:50:00,318.27,319.22,317.81,318.96,45955.0,318.27,319.22,317.81,318.96,45955.0
2019-05-31 11:00:00,318.75,321.72,318.5,321.18,35504.0,318.75,321.72,318.5,321.18,35504.0
2019-05-31 11:10:00,321.09,321.62,318.9,320.36,31482.0,321.09,321.62,318.9,320.36,31482.0
2019-05-31 11:20:00,320.34,321.53,319.21,321.25,40710.0,320.34,321.53,319.21,321.25,40710.0
2019-05-31 11:30:00,321.32,322.89,320.99,321.79,40826.0,321.32,322.89,320.99,321.79,40826.0
2019-05-31 11:40:00,321.82,324.24,321.64,323.0,36932.0,321.82,324.24,321.64,323.0,36932.0
2019-05-31 11:50:00,323.07,324.56,322.74,323.88,31288.0,323.07,324.56,322.74,323.88,31288.0
2019-05-31 12:00:00,323.82,325.2,323.44,324.77,47145.0,323.82,325.2,323.44,324.77,47145.0
2019-05-31 12:10:00,324.69,325.18,321.85,322.18,54050.0,324.69,325.18,321.85,322.18,54050.0
2019-05-31 12:20:00,322.06,323.59,321.71,323.48,24230.0,322.06,323.59,321.71,323.48,24230.0
2019-05-31 12:30:00,323.32,323.8,322.43,323.15,48642.0,323.32,323.8,322.43,323.15,48642.0
2019-05-31 12:40:00,323.19,325.64,323.19,324.49,40888.0,323.19,325.64,323.19,324.49,40888.0
2019-05-31 12:50:00,324.74,325.9,324.19,324.93,53418.0,324.74,325.9,324.19,324.93,53418.0
2019-05-31 13:00:00,324.61,325.46,323.83,324.29,43142.0,324.61,325.46,323.83,324.29,43142.0
2019-05-31 13:10:00,324.72,326.42,324.54,325.99,31021.0,324.72,326.42,324.54,325.99,31021.0
2019-05-31 13:20:00,325.95,328.22,325.72,327.94,53664.0,325.95,328.22,325.72,327.94,53664.0
2019-05-31 13:30:00,327.83,329.07,326.8,327.12,35033.0,327.83,329.07,326.8,327.12,35033.0
2019-05-31 13:40:00,327.15,329.28,327.01,328.87,30032.0,327.15,329.28,327.01,328.87,30032.0
2019-05-31 13:50:00,328.65,330.22,328.27,329.68,51531.0,328.65,330.22,328.27,329.68,51531.0
2019-05-31 14:00:00,329.7,329.95,326.61,327.58,49239.0,329.7,329.95,326.61,327.58,49239.0
2019-05-31 14:10:00,327.78,329.13,327.51,329.01,35273.0,327.78,329.13,327.51,329.01,35273.0
2019-05-31 14:20:00,328.84,329.57,328.52,329.0,33039.0,328.84,329.57,328.52,329.0,33039.0
2019-05-31 14:30:00,328.9,329.77,328.81,329.66,44102.0,328.9,329.77,328.81,329.66,44102.0
2019-05-31 14:40:00,329.58,332.22,329.58,331.06,69386.0,329.58,332.22,329.58,331.06,69386.0
2019-05-31 14:50:00,330.99,332.92,330.53,332.91,49216.0,330.99,332.92,330.53,332.91,49216.0
2019-05-31 15:00:00,332.97,333.36,332.39,332.69,41751.0,332.97,333.36,332.39,332.69,41751.0
2019-05-31 15:10:00,332.69,335.13,332.68,334.51,58799.0,332.69,335.13,332.68,334.51,58799.0
2019-05-31 15:20:00,334.74,335.12,333.74,334.64,38972.0,334.74,335.12,333.74,334.64,38972.0
2019-05-31 15:30:00,334.59,334.65,332.47,332.86,59261.0,334.59,334.65,332.47,332.86,59261.0
2019-05-31 15:40:00,332.86,333.71,332.25,332.8,75495.0,332.86,333.71,332.25,332.8,75495.0
2019-05-31 15:50:00,333.05,333.98,332.52,333.39,173169.0,333.05,333.98,332.52,333.39,173169.0
2019-06-03 09:30:00,333.89,337.36,332.41,333.18,32632.0,333.89,337.36,332.41,333.18,32632.0
2019-06-03 09:40:00,332.73,334.21,328.2,328.42,33584.0,332.73,334.21,328.2,328.42,33584.0
2019-06-03 09:50:00,328.77,329.9,328.01,328.23,20475.0,328.77,329.9,328.01,328.23,20475.0
2019-06-03 10:00:00,328.2,329.58,327.85,329.16,22769.0,328.2,329.58,327.85,329.16,22769.0
2019-06-03 10:10:00,329.33,332.08,329.12,331.8,17565.0,329.33,332.08,329.12,331.8,17565.0
2019-06-03 10:20:00,331.8,332.76,331.61,332.73,11533.0,331.8,332.76,331.61,332.73,11533.0
2019-06-03 10:30:00,332.87,333.63,332.39,333.09,20969.0,332.87,333.63,332.39,333.09,20969.0
2019-06-03 10:40:00,333.17,333.47,333.0,333.43,11929.0,333.17,333.47,333.0,333.43,11929.0
2019-06-03 10:50:00,333.02,335.74,333.02,335.46,14298.0,333.02,335.74,333.02,335.46,14298.0
2019-06-03 11:00:00,335.56,335.95,333.8,334.11,24088.0,335.56,335.95,333.8,334.11,24088.0
2019-06-03 11:10:00,334.1,334.89,334.09,334.16,10938.0,334.1,334.89,334.09,334.16,10938.0
2019-06-03 11:20:00,334.03,334.14,332.59,332.94,13628.0,334.03,334.14,332.59,332.94,13628.0
2019-06-03 11:30:00,332.94,333.38,331.82,332.04,14515.0,332.94,333.38,331.82,332.04,14515.0
2019-06-03 11:40:00,331.85,332.81,331.84,331.91,12675.0,331.85,332.81,331.84,331.91,12675.0
2019-06-03 11:50:00,332.23,332.23,331.17,331.58,8417.0,332.23,332.23,331.17,331.58,8417.0
2019-06-03 12:00:00,331.55,332.1,331.28,331.51,7143.0,331.55,332.1,331.28,331.51,7143.0
2019-06-03 12:10:00,331.64,331.69,331.06,331.37,9733.0,331.64,331.69,331.06,331.37,9733.0
2019-06-03 12:20:00,331.51,331.7,331.01,331.13,6347.0,331.51,331.7,331.01,331.13,6347.0
2019-06-03 12:30:00,331.2,332.55,331.2,332.32,5655.0,331.2,332.55,331.2,332.32,5655.0
2019-06-03 12:40:00,332.25,333.1,331.79,332.82,6589.0,332.25,333.1,331.79,332.82,6589.0
2019-06-03 12:50:00,332.81,332.81,331.93,331.94,6780.0,332.81,332.81,331.93,331.94,6780.0
2019-06-03 13:00:00,331.78,332.35,331.34,332.35,5459.0,331.78,332.35,331.34,332.35,5459.0
2019-06-03 13:10:00,332.42,333.3,332.15,332.67,7131.0,332.42,333.3,332.15,332.67,7131.0
2019-06-03 13:20:00,332.67,334.28,332.41,333.54,9887.0,332.67,334.28,332.41,333.54,9887.0
2019-06-03 13:30:00,333.38,333.71,332.08,332.39,7475.0,333.38,333.71,332.08,332.39,7475.0
2019-06-03 13:40:00,332.39,333.24,332.2,332.4,6391.0,332.39,333.24,332.2,332.4,6391.0
2019-06-03 13:50:00,332.21,333.94,332.21,333.94,6029.0,332.21,333.94,332.21,333.94,6029.0
2019-06-03 14:00:00,333.87,333.91,333.04,333.48,4817.0,333.87,333.91,333.04,333.48,4817.0
2019-06-03 14:10:00,333.39,333.39,332.32,332.66,6830.0,333.39,333.39,332.32,332.66,6830.0
2019-06-03 14:20:00,332.69,332.73,331.94,332.37,6853.0,332.69,332.73,331.94,332.37,6853.0
2019-06-03 14:30:00,332.39,332.76,331.65,331.76,9384.0,332.39,332.76,331.65,331.76,9384.0
2019-06-03 14:40:00,331.95,332.04,331.54,331.82,6021.0,331.95,332.04,331.54,331.82,6021.0
2019-06-03 14:50:00,331.76,331.78,330.53,330.92,10813.0,331.76,331.78,330.53,330.92,10813.0
2019-06-03 15:00:00,331.02,331.15,330.0,330.41,10844.0,331.02,331.15,330.0,330.41,10844.0
2019-06-03 15:10:00,330.22,331.56,330.0,330.57,12653.0,330.22,331.56,330.0,330.57,12653.0
2019-06-03 15:20:00,330.58,331.25,329.85,330.0,17140.0,330.58,331.25,329.85,330.0,17140.0
2019-06-03 15:30:00,329.87,329.87,329.25,329.45,18862.0,329.87,329.87,329.25,329.45,18862.0
2019-06-03 15:40:00,329.55,330.15,329.4,329.76,16443.0,329.55,330.15,329.4,329.76,16443.0
2019-06-03 15:50:00,329.88,331.51,329.51,330.84,60090.0,329.88,331.51,329.51,330.84,60090.0
2019-06-04 09:30:00,332.3,336.75,331.6,335.69,38320.0,332.3,336.75,331.6,335.69,38320.0
2019-06-04 09:40:00,335.85,340.55,335.85,338.02,48146.0,335.85,340.55,335.85,338.02,48146.0
2019-06-04 09:50:00,338.32,338.32,336.29,337.28,20973.0,338.32,338.32,336.29,337.28,20973.0
2019-06-04 10:00:00,337.59,338.29,336.48,336.92,15403.0,337.59,338.29,336.48,336.92,15403.0
2019-06-04 10:10:00,336.38,336.38,334.74,335.88,10455.0,336.38,336.38,334.74,335.88,10455.0
2019-06-04 10:20:00,335.81,336.35,335.21,335.54,11362.0,335.81,336.35,335.21,335.54,11362.0
2019-06-04 10:30:00,335.61,335.61,333.68,333.69,13417.0,335.61,335.61,333.68,333.69,13417.0
2019-06-04 10:40:00,333.99,334.89,333.11,333.68,7744.0,333.99,334.89,333.11,333.68,7744.0
2019-06-04 10:50:00,333.85,334.31,333.14,334.11,10913.0,333.85,334.31,333.14,334.11,10913.0
2019-06-04 11:00:00,334.1,335.45,333.69,334.13,14895.0,334.1,335.45,333.69,334.13,14895.0
2019-06-04 11:10:00,334.09,334.19,333.6,333.78,5863.0,334.09,334.19,333.6,333.78,5863.0
2019-06-04 11:20:00,333.63,334.12,333.04,333.4,8911.0,333.63,334.12,333.04,333.4,8911.0
2019-06-04 11:30:00,333.31,333.92,332.93,333.01,7248.0,333.31,333.92,332.93,333.01,7248.0
2019-06-04 11:40:00,333.1,333.44,332.6,332.75,8823.0,333.1,333.44,332.6,332.75,8823.0
2019-06-04 11:50:00,332.87,333.21,332.72,332.76,9564.0,332.87,333.21,332.72,332.76,9564.0
2019-06-04 12:00:00,332.76,333.07,332.02,332.42,6450.0,332.76,333.07,332.02,332.42,6450.0
2019-06-04 12:10:00,332.27,333.1,331.89,333.07,6269.0,332.27,333.1,331.89,333.07,6269.0
2019-06-04 12:20:00,332.97,333.64,332.9,333.24,5828.0,332.97,333.64,332.9,333.24,5828.0
2019-06-04 12:30:00,333.23,333.24,332.45,333.08,5838.0,333.23,333.24,332.45,333.08,5838.0
2019-06-04 12:40:00,333.04,334.85,332.57,334.37,30515.0,333.04,334.85,332.57,334.37,30515.0
2019-06-04 12:50:00,334.38,336.53,334.38,335.54,29959.0,334.38,336.53,334.38,335.54,29959.0
2019-06-04 13:00:00,335.69,336.07,335.4,335.41,4606.0,335.69,336.07,335.4,335.41,4606.0
2019-06-04 13:10:00,335.56,335.8,335.17,335.4,5164.0,335.56,335.8,335.17,335.4,5164.0
2019-06-04 13:20:00,335.45,336.21,335.33,335.93,3943.0,335.45,336.21,335.33,335.93,3943.0
2019-06-04 13:30:00,335.76,337.44,335.55,336.59,11312.0,335.76,337.44,335.55,336.59,11312.0
2019-06-04 13:40:00,336.48,337.11,336.27,336.27,7891.0,336.48,337.11,336.27,336.27,7891.0
2019-06-04 13:50:00,336.46,336.83,336.33,336.83,3411.0,336.46,336.83,336.33,336.83,3411.0
2019-06-04 14:00:00,336.8,336.8,335.84,336.03,5614.0,336.8,336.8,335.84,336.03,5614.0
2019-06-04 14:10:00,336.03,336.05,335.42,335.42,5379.0,336.03,336.05,335.42,335.42,5379.0
2019-06-04 14:20:00,335.32,335.79,335.11,335.79,5813.0,335.32,335.79,335.11,335.79,5813.0
2019-06-04 14:30:00,335.61,335.84,335.17,335.28,6600.0,335.61,335.84,335.17,335.28,6600.0
2019-06-04 14:40:00,335.18,335.33,334.46,334.46,6303.0,335.18,335.33,334.46,334.46,6303.0
2019-06-04 14:50:00,334.38,334.49,333.73,333.75,5765.0,334.38,334.49,333.73,333.75,5765.0
2019-06-04 15:00:00,333.75,334.7,333.75,334.65,6854.0,333.75,334.7,333.75,334.65,6854.0
2019-06-04 15:10:00,334.67,335.0,334.58,334.78,8225.0,334.67,335.0,334.58,334.78,8225.0
2019-06-04 15:20:00,334.81,335.01,334.7,334.87,5394.0,334.81,335.01,334.7,334.87,5394.0
2019-06-04 15:30:00,334.79,335.07,334.46,334.78,13021.0,334.79,335.07,334.46,334.78,13021.0
2019-06-04 15:40:00,334.71,334.88,334.11,334.67,13474.0,334.71,334.88,334.11,334.67,13474.0
2019-06-04 15:50:00,334.77,335.73,334.66,335.53,34744.0,334.77,335.73,334.66,335.53,34744.0
2019-06-05 09:30:00,338.01,338.37,335.4,336.37,12445.0,338.01,338.37,335.4,336.37,12445.0
2019-06-05 09:40:00,336.22,338.2,335.71,337.86,30850.0,336.22,338.2,335.71,337.86,30850.0
2019-06-05 09:50:00,337.68,337.76,335.23,335.72,12851.0,337.68,337.76,335.23,335.72,12851.0
2019-06-05 10:00:00,335.31,335.7,333.34,333.97,13247.0,335.31,335.7,333.34,333.97,13247.0
2019-06-05 10:10:00,334.17,334.17,333.1,333.1,8219.0,334.17,334.17,333.1,333.1,8219.0
2019-06-05 10:20:00,333.15,333.25,332.55,332.58,8133.0,333.15,333.25,332.55,332.58,8133.0
2019-06-05 10:30:00,332.43,332.43,331.26,331.98,8783.0,332.43,332.43,331.26,331.98,8783.0
2019-06-05 10:40:00,332.0,332.27,331.51,331.51,3095.0,332.0,332.27,331.51,331.51,3095.0
2019-06-05 10:50:00,331.75,332.31,331.56,332.04,7387.0,331.75,332.31,331.56,332.04,7387.0
2019-06-05 11:00:00,332.23,333.33,332.23,332.59,7664.0,332.23,333.33,332.23,332.59,7664.0
2019-06-05 11:10:00,332.41,334.06,332.41,333.72,10045.0,332.41,334.06,332.41,333.72,10045.0
2019-06-05 11:20:00,334.04,335.56,334.04,335.29,8550.0,334.04,335.56,334.04,335.29,8550.0
2019-06-05 11:30:00,335.56,335.89,335.03,335.28,5260.0,335.56,335.89,335.03,335.28,5260.0
2019-06-05 11:40:00,335.4,335.85,334.92,335.4,5486.0,335.4,335.85,334.92,335.4,5486.0
2019-06-05 11:50:00,335.49,336.28,334.81,335.9,12404.0,335.49,336.28,334.81,335.9,12404.0
2019-06-05 12:00:00,335.98,336.99,335.97,336.64,12863.0,335.98,336.99,335.97,336.64,12863.0
2019-06-05 12:10:00,336.72,336.9,336.37,336.66,8356.0,336.72,336.9,336.37,336.66,8356.0
2019-06-05 12:20:00,336.92,337.34,336.91,337.34,5398.0,336.92,337.34,336.91,337.34,5398.0
2019-06-05 12:30:00,337.24,337.27,336.65,337.24,4744.0,337.24,337.27,336.65,337.24,4744.0
2019-06-05 12:40:00,336.89,337.09,336.42,336.42,2774.0,336.89,337.09,336.42,336.42,2774.0
2019-06-05 12:50:00,336.56,336.99,336.56,336.76,1313.0,336.56,336.99,336.56,336.76,1313.0
2019-06-05 13:00:00,336.91,337.5,336.9,337.21,3537.0,336.91,337.5,336.9,337.21,3537.0
2019-06-05 13:10:00,337.15,337.49,337.1,337.49,4734.0,337.15,337.49,337.1,337.49,4734.0
2019-06-05 13:20:00,337.24,337.45,337.09,337.43,2210.0,337.24,337.45,337.09,337.43,2210.0
2019-06-05 13:30:00,337.23,337.9,337.07,337.9,3360.0,337.23,337.9,337.07,337.9,3360.0
2019-06-05 13:40:00,337.63,338.4,337.37,338.4,10093.0,337.63,338.4,337.37,338.4,10093.0
2019-06-05 13:50:00,338.37,338.64,337.65,338.12,10762.0,338.37,338.64,337.65,338.12,10762.0
2019-06-05 14:00:00,338.09,338.09,337.26,337.64,2000.0,338.09,338.09,337.26,337.64,2000.0
2019-06-05 14:10:00,337.8,337.93,337.19,337.2,6806.0,337.8,337.93,337.19,337.2,6806.0
2019-06-05 14:20:00,337.35,337.43,337.07,337.4,2200.0,337.35,337.43,337.07,337.4,2200.0
2019-06-05 14:30:00,337.49,337.54,336.43,336.61,6951.0,337.49,337.54,336.43,336.61,6951.0
2019-06-05 14:40:00,336.72,336.77,336.24,336.4,2200.0,336.72,336.77,336.24,336.4,2200.0
2019-06-05 14:50:00,336.28,336.56,335.97,336.5,5287.0,336.28,336.56,335.97,336.5,5287.0
2019-06-05 15:00:00,336.6,337.05,336.39,336.64,4409.0,336.6,337.05,336.39,336.64,4409.0
2019-06-05 15:10:00,336.83,337.04,336.71,336.87,3399.0,336.83,337.04,336.71,336.87,3399.0
2019-06-05 15:20:00,336.74,337.27,336.65,337.01,6588.0,336.74,337.27,336.65,337.01,6588.0
2019-06-05 15:30:00,336.95,336.99,336.0,336.27,7498.0,336.95,336.99,336.0,336.27,7498.0
2019-06-05 15:40:00,336.36,336.86,336.28,336.51,5909.0,336.36,336.86,336.28,336.51,5909.0
2019-06-05 15:50:00,336.65,337.61,336.51,337.48,33802.0,336.65,337.61,336.51,337.48,33802.0
2019-06-06 09:30:00,339.85,341.96,338.32,341.04,31030.0,339.85,341.96,338.32,341.04,31030.0
2019-06-06 09:40:00,340.5,340.51,338.7,339.54,4606.0,340.5,340.51,338.7,339.54,4606.0
2019-06-06 09:50:00,339.43,339.43,337.62,337.95,7850.0,339.43,339.43,337.62,337.95,7850.0
2019-06-06 10:00:00,337.95,339.25,337.6,338.04,7864.0,337.95,339.25,337.6,338.04,7864.0
2019-06-06 10:10:00,338.05,338.58,337.88,338.17,2500.0,338.05,338.58,337.88,338.17,2500.0
2019-06-06 10:20:00,338.42,339.06,338.16,338.37,7869.0,338.42,339.06,338.16,338.37,7869.0
2019-06-06 10:30:00,338.15,338.33,337.26,337.8,13680.0,338.15,338.33,337.26,337.8,13680.0
2019-06-06 10:40:00,337.27,337.97,336.64,337.88,30369.0,337.27,337.97,336.64,337.88,30369.0
2019-06-06 10:50:00,338.04,338.65,337.86,338.15,26990.0,338.04,338.65,337.86,338.15,26990.0
2019-06-06 11:00:00,338.26,338.26,337.39,338.03,7109.0,338.26,338.26,337.39,338.03,7109.0
2019-06-06 11:10:00,337.81,338.35,337.59,337.8,3387.0,337.81,338.35,337.59,337.8,3387.0
2019-06-06 11:20:00,337.58,338.06,337.24,337.65,3100.0,337.58,338.06,337.24,337.65,3100.0
2019-06-06 11:30:00,337.85,338.01,336.93,336.93,6615.0,337.85,338.01,336.93,336.93,6615.0
2019-06-06 11:40:00,336.93,337.86,336.93,337.15,6817.0,336.93,337.86,336.93,337.15,6817.0
2019-06-06 11:50:00,337.19,337.5,336.52,336.7,3800.0,337.19,337.5,336.52,336.7,3800.0
2019-06-06 12:00:00,336.86,336.97,336.48,336.55,3350.0,336.86,336.97,336.48,336.55,3350.0
2019-06-06 12:10:00,336.44,337.64,336.38,337.54,4231.0,336.44,337.64,336.38,337.54,4231.0
2019-06-06 12:20:00,337.22,337.59,337.17,337.17,1700.0,337.22,337.59,337.17,337.17,1700.0
2019-06-06 12:30:00,337.17,337.55,337.17,337.39,1200.0,337.17,337.55,337.17,337.39,1200.0
2019-06-06 12:40:00,337.62,337.78,337.37,337.37,6700.0,337.62,337.78,337.37,337.37,6700.0
2019-06-06 12:50:00,337.44,337.62,337.14,337.29,3003.0,337.44,337.62,337.14,337.29,3003.0
2019-06-06 13:00:00,337.5,337.7,337.34,337.56,10810.0,337.5,337.7,337.34,337.56,10810.0
2019-06-06 13:10:00,337.56,338.65,337.52,338.01,6136.0,337.56,338.65,337.52,338.01,6136.0
2019-06-06 13:20:00,337.78,338.0,337.61,337.89,3000.0,337.78,338.0,337.61,337.89,3000.0
2019-06-06 13:30:00,337.92,337.95,337.67,337.91,1900.0,337.92,337.95,337.67,337.91,1900.0
2019-06-06 13:40:00,337.92,338.22,337.82,338.22,1845.0,337.92,338.22,337.82,338.22,1845.0
2019-06-06 13:50:00,338.21,338.7,337.94,338.06,2699.0,338.21,338.7,337.94,338.06,2699.0
2019-06-06 14:00:00,338.3,338.59,337.97,338.1,4678.0,338.3,338.59,337.97,338.1,4678.0
2019-06-06 14:10:00,338.17,338.56,338.16,338.25,2099.0,338.17,338.56,338.16,338.25,2099.0
2019-06-06 14:20:00,338.24,338.33,337.94,338.0,3254.0,338.24,338.33,337.94,338.0,3254.0
2019-06-06 14:30:00,337.94,339.42,337.94,338.8,4340.0,337.94,339.42,337.94,338.8,4340.0
2019-06-06 14:40:00,338.79,339.2,338.37,338.6,4875.0,338.79,339.2,338.37,338.6,4875.0
2019-06-06 14:50:00,338.4,338.73,338.27,338.61,4612.0,338.4,338.73,338.27,338.61,4612.0
2019-06-06 15:00:00,338.62,339.03,338.62,338.91,4665.0,338.62,339.03,338.62,338.91,4665.0
2019-06-06 15:10:00,339.02,339.69,338.88,339.66,4371.0,339.02,339.69,338.88,339.66,4371.0
2019-06-06 15:20:00,339.73,340.13,339.64,339.82,4700.0,339.73,340.13,339.64,339.82,4700.0
2019-06-06 15:30:00,339.95,340.92,339.79,340.11,12508.0,339.95,340.92,339.79,340.11,12508.0
2019-06-06 15:40:00,340.1,340.19,339.4,339.74,10273.0,340.1,340.19,339.4,339.74,10273.0
2019-06-06 15:50:00,339.76,341.21,339.76,340.12,65054.0,339.76,341.21,339.76,340.12,65054.0
2019-06-07 09:30:00,340.69,343.15,340.69,342.79,15052.0,340.69,343.15,340.69,342.79,15052.0
2019-06-07 09:40:00,342.65,343.96,342.12,342.13,6012.0,342.65,343.96,342.12,342.13,6012.0
2019-06-07 09:50:00,342.61,343.48,342.37,342.9,4058.0,342.61,343.48,342.37,342.9,4058.0
2019-06-07 10:00:00,343.21,343.4,341.73,342.19,8246.0,343.21,343.4,341.73,342.19,8246.0
2019-06-07 10:10:00,342.13,342.29,340.97,341.01,11971.0,342.13,342.29,340.97,341.01,11971.0
2019-06-07 10:20:00,341.04,341.56,340.63,340.75,10142.0,341.04,341.56,340.63,340.75,10142.0
2019-06-07 10:30:00,340.83,342.37,340.75,341.87,6400.0,340.83,342.37,340.75,341.87,6400.0
2019-06-07 10:40:00,342.02,342.28,341.8,341.93,3681.0,342.02,342.28,341.8,341.93,3681.0
2019-06-07 10:50:00,341.77,343.3,341.77,343.11,6724.0,341.77,343.3,341.77,343.11,6724.0
2019-06-07 11:00:00,343.11,343.13,342.05,342.4,6763.0,343.11,343.13,342.05,342.4,6763.0
2019-06-07 11:10:00,342.4,342.73,342.0,342.02,9441.0,342.4,342.73,342.0,342.02,9441.0
2019-06-07 11:20:00,342.13,343.03,342.13,342.59,6125.0,342.13,343.03,342.13,342.59,6125.0
2019-06-07 11:30:00,342.53,342.63,341.68,341.68,6139.0,342.53,342.63,341.68,341.68,6139.0
2019-06-07 11:40:00,341.91,342.35,341.54,342.35,5749.0,341.91,342.35,341.54,342.35,5749.0
2019-06-07 11:50:00,342.28,342.7,341.89,341.89,3980.0,342.28,342.7,341.89,341.89,3980.0
2019-06-07 12:00:00,341.76,341.98,341.75,341.88,2111.0,341.76,341.98,341.75,341.88,2111.0
2019-06-07 12:10:00,341.76,342.35,341.49,342.28,2300.0,341.76,342.35,341.49,342.28,2300.0
2019-06-07 12:20:00,342.19,342.71,342.18,342.71,2411.0,342.19,342.71,342.18,342.71,2411.0
2019-06-07 12:30:00,342.78,342.93,342.06,342.06,1770.0,342.78,342.93,342.06,342.06,1770.0
2019-06-07 12:40:00,342.55,343.09,342.55,342.82,4248.0,342.55,343.09,342.55,342.82,4248.0
2019-06-07 12:50:00,342.83,343.52,342.77,343.52,4400.0,342.83,343.52,342.77,343.52,4400.0
2019-06-07 13:00:00,343.5,343.64,343.33,343.4,1745.0,343.5,343.64,343.33,343.4,1745.0
2019-06-07 13:10:00,343.49,343.49,342.56,343.05,4100.0,343.49,343.49,342.56,343.05,4100.0
2019-06-07 13:20:00,343.07,343.07,342.67,342.73,1855.0,343.07,343.07,342.67,342.73,1855.0
2019-06-07 13:30:00,342.4,342.4,341.82,341.82,6206.0,342.4,342.4,341.82,341.82,6206.0
2019-06-07 13:40:00,342.21,342.27,341.6,341.6,2759.0,342.21,342.27,341.6,341.6,2759.0
2019-06-07 13:50:00,341.54,341.89,341.09,341.86,3300.0,341.54,341.89,341.09,341.86,3300.0
2019-06-07 14:00:00,341.85,341.85,341.53,341.59,3200.0,341.85,341.85,341.53,341.59,3200.0
2019-06-07 14:10:00,341.52,341.52,340.73,340.86,4450.0,341.52,341.52,340.73,340.86,4450.0
2019-06-07 14:20:00,340.65,340.66,340.03,340.61,19853.0,340.65,340.66,340.03,340.61,19853.0
2019-06-07 14:30:00,340.55,340.55,339.86,339.94,8629.0,340.55,340.55,339.86,339.94,8629.0
2019-06-07 14:40:00,339.88,340.08,338.95,339.05,3543.0,339.88,340.08,338.95,339.05,3543.0
2019-06-07 14:50:00,338.99,339.46,337.84,337.84,8743.0,338.99,339.46,337.84,337.84,8743.0
2019-06-07 15:00:00,338.11,339.12,338.11,338.55,4778.0,338.11,339.12,338.11,338.55,4778.0
2019-06-07 15:10:00,338.35,339.22,338.35,338.99,5086.0,338.35,339.22,338.35,338.99,5086.0
2019-06-07 15:20:00,338.9,339.38,338.9,338.96,4907.0,338.9,339.38,338.9,338.96,4907.0
2019-06-07 15:30:00,338.97,339.69,338.71,339.64,6575.0,338.97,339.69,338.71,339.64,6575.0
2019-06-07 15:40:00,339.62,340.1,338.99,338.99,10570.0,339.62,340.1,338.99,338.99,10570.0
2019-06-07 15:50:00,339.16,339.32,337.68,338.07,63624.0,339.16,339.32,337.68,338.07,63624.0
2019-06-10 09:30:00,339.11,341.18,338.46,340.73,11021.0,339.11,341.18,338.46,340.73,11021.0
2019-06-10 09:40:00,341.19,343.15,341.02,342.42,13810.0,341.19,343.15,341.02,342.42,13810.0
2019-06-10 09:50:00,342.46,343.36,342.31,342.49,4804.0,342.46,343.36,342.31,342.49,4804.0
2019-06-10 10:00:00,342.35,343.75,342.35,343.65,10502.0,342.35,343.75,342.35,343.65,10502.0
2019-06-10 10:10:00,343.68,343.95,343.47,343.62,3900.0,343.68,343.95,343.47,343.62,3900.0
2019-06-10 10:20:00,343.64,344.49,343.62,344.0,6950.0,343.64,344.49,343.62,344.0,6950.0
2019-06-10 10:30:00,344.05,344.05,342.86,343.38,7570.0,344.05,344.05,342.86,343.38,7570.0
2019-06-10 10:40:00,343.38,343.41,342.03,342.03,7747.0,343.38,343.41,342.03,342.03,7747.0
2019-06-10 10:50:00,342.18,342.18,341.53,341.74,7651.0,342.18,342.18,341.53,341.74,7651.0
2019-06-10 11:00:00,341.86,342.0,341.48,341.64,3654.0,341.86,342.0,341.48,341.64,3654.0
2019-06-10 11:10:00,341.94,342.0,341.52,341.89,7437.0,341.94,342.0,341.52,341.89,7437.0
2019-06-10 11:20:00,341.82,342.02,341.11,341.11,5600.0,341.82,342.02,341.11,341.11,5600.0
2019-06-10 11:30:00,341.13,341.16,340.76,341.0,5050.0,341.13,341.16,340.76,341.0,5050.0
2019-06-10 11:40:00,340.94,342.16,340.93,341.71,6197.0,340.94,342.16,340.93,341.71,6197.0
2019-06-10 11:50:00,342.37,342.52,341.82,342.06,3116.0,342.37,342.52,341.82,342.06,3116.0
2019-06-10 12:00:00,342.06,342.61,341.91,341.95,7889.0,342.06,342.61,341.91,341.95,7889.0
2019-06-10 12:10:00,342.02,342.08,341.49,341.61,3911.0,342.02,342.08,341.49,341.61,3911.0
2019-06-10 12:20:00,341.37,341.49,340.31,340.38,3455.0,341.37,341.49,340.31,340.38,3455.0
2019-06-10 12:30:00,340.22,340.61,339.76,340.03,11364.0,340.22,340.61,339.76,340.03,11364.0
2019-06-10 12:40:00,340.14,340.56,339.43,339.43,3138.0,340.14,340.56,339.43,339.43,3138.0
2019-06-10 12:50:00,339.48,339.65,338.71,338.91,2399.0,339.48,339.65,338.71,338.91,2399.0
2019-06-10 13:00:00,338.83,339.91,338.71,339.42,3590.0,338.83,339.91,338.71,339.42,3590.0
2019-06-10 13:10:00,339.38,340.05,339.38,339.86,9700.0,339.38,340.05,339.38,339.86,9700.0
2019-06-10 13:20:00,339.85,340.07,339.72,339.95,2500.0,339.85,340.07,339.72,339.95,2500.0
2019-06-10 13:30:00,339.8,340.01,339.53,339.64,4500.0,339.8,340.01,339.53,339.64,4500.0
2019-06-10 13:40:00,339.74,339.74,338.63,338.97,8340.0,339.74,339.74,338.63,338.97,8340.0
2019-06-10 13:50:00,338.65,338.75,337.39,337.49,12369.0,338.65,338.75,337.39,337.49,12369.0
2019-06-10 14:00:00,337.39,337.39,336.68,336.96,10119.0,337.39,337.39,336.68,336.96,10119.0
2019-06-10 14:10:00,337.08,337.08,336.03,336.03,3816.0,337.08,337.08,336.03,336.03,3816.0
2019-06-10 14:20:00,336.08,336.39,335.63,336.09,6728.0,336.08,336.39,335.63,336.09,6728.0
2019-06-10 14:30:00,335.98,336.39,335.97,336.34,10035.0,335.98,336.39,335.97,336.34,10035.0
2019-06-10 14:40:00,336.42,337.0,336.34,336.58,16370.0,336.42,337.0,336.34,336.58,16370.0
2019-06-10 14:50:00,336.68,337.31,336.65,336.96,6834.0,336.68,337.31,336.65,336.96,6834.0
2019-06-10 15:00:00,336.94,337.33,336.9,337.33,5209.0,336.94,337.33,336.9,337.33,5209.0
2019-06-10 15:10:00,337.33,337.4,336.51,336.79,4545.0,337.33,337.4,336.51,336.79,4545.0
2019-06-10 15:20:00,336.63,336.77,336.2,336.3,5754.0,336.63,336.77,336.2,336.3,5754.0
2019-06-10 15:30:00,336.29,336.39,335.95,336.12,13296.0,336.29,336.39,335.95,336.12,13296.0
2019-06-10 15:40:00,336.23,336.86,335.95,336.81,14632.0,336.23,336.86,335.95,336.81,14632.0
2019-06-10 15:50:00,336.75,337.22,336.44,336.92,25541.0,336.75,337.22,336.44,336.92,25541.0
2019-06-11 09:30:00,341.22,341.89,338.75,339.0,20322.0,341.22,341.89,338.75,339.0,20322.0
2019-06-11 09:40:00,339.0,341.55,338.73,339.96,5150.0,339.0,341.55,338.73,339.96,5150.0
2019-06-11 09:50:00,339.96,341.72,339.96,340.9,9670.0,339.96,341.72,339.96,340.9,9670.0
2019-06-11 10:00:00,341.17,341.72,340.52,340.96,13915.0,341.17,341.72,340.52,340.96,13915.0
2019-06-11 10:10:00,341.08,341.7,340.34,340.78,6148.0,341.08,341.7,340.34,340.78,6148.0
2019-06-11 10:20:00,340.36,341.21,339.68,340.01,5360.0,340.36,341.21,339.68,340.01,5360.0
2019-06-11 10:30:00,340.48,340.82,340.06,340.75,6962.0,340.48,340.82,340.06,340.75,6962.0
2019-06-11 10:40:00,340.8,341.13,340.09,340.19,7191.0,340.8,341.13,340.09,340.19,7191.0
2019-06-11 10:50:00,340.07,340.3,339.85,340.3,2754.0,340.07,340.3,339.85,340.3,2754.0
2019-06-11 11:00:00,339.96,340.13,339.64,339.64,3353.0,339.96,340.13,339.64,339.64,3353.0
2019-06-11 11:10:00,339.54,339.54,338.23,338.24,6319.0,339.54,339.54,338.23,338.24,6319.0
2019-06-11 11:20:00,338.26,338.26,337.02,337.02,2400.0,338.26,338.26,337.02,337.02,2400.0
2019-06-11 11:30:00,337.19,337.89,336.44,337.02,15264.0,337.19,337.89,336.44,337.02,15264.0
2019-06-11 11:40:00,336.89,337.52,336.89,337.2,5507.0,336.89,337.52,336.89,337.2,5507.0
2019-06-11 11:50:00,337.2,337.2,336.09,336.33,9809.0,337.2,337.2,336.09,336.33,9809.0
2019-06-11 12:00:00,335.95,336.09,334.84,335.0,4844.0,335.95,336.09,334.84,335.0,4844.0
2019-06-11 12:10:00,334.89,335.42,334.62,334.8,3864.0,334.89,335.42,334.62,334.8,3864.0
2019-06-11 12:20:00,334.78,335.01,334.56,334.68,1900.0,334.78,335.01,334.56,334.68,1900.0
2019-06-11 12:30:00,334.82,336.26,334.82,336.09,3600.0,334.82,336.26,334.82,336.09,3600.0
2019-06-11 12:40:00,336.03,336.68,336.03,336.07,4786.0,336.03,336.68,336.03,336.07,4786.0
2019-06-11 12:50:00,336.23,336.23,335.05,335.06,4445.0,336.23,336.23,335.05,335.06,4445.0
2019-06-11 13:00:00,334.95,335.45,334.71,335.1,3700.0,334.95,335.45,334.71,335.1,3700.0
2019-06-11 13:10:00,335.28,336.05,335.28,335.86,1300.0,335.28,336.05,335.28,335.86,1300.0
2019-06-11 13:20:00,335.9,335.95,335.39,335.39,2664.0,335.9,335.95,335.39,335.39,2664.0
2019-06-11 13:30:00,335.53,337.0,335.52,336.94,15072.0,335.53,337.0,335.52,336.94,15072.0
2019-06-11 13:40:00,336.83,337.33,336.52,337.03,2500.0,336.83,337.33,336.52,337.03,2500.0
2019-06-11 13:50:00,337.52,337.76,337.39,337.73,2423.0,337.52,337.76,337.39,337.73,2423.0
2019-06-11 14:00:00,337.85,338.25,337.48,337.66,3200.0,337.85,338.25,337.48,337.66,3200.0
2019-06-11 14:10:00,337.65,337.65,337.37,337.47,2869.0,337.65,337.65,337.37,337.47,2869.0
2019-06-11 14:20:00,337.75,338.34,337.75,338.0,3616.0,337.75,338.34,337.75,338.0,3616.0
2019-06-11 14:30:00,337.92,337.94,336.9,337.07,4605.0,337.92,337.94,336.9,337.07,4605.0
2019-06-11 14:40:00,337.08,337.3,336.83,336.88,3600.0,337.08,337.3,336.83,336.88,3600.0
2019-06-11 14:50:00,337.05,337.94,336.92,337.62,3500.0,337.05,337.94,336.92,337.62,3500.0
2019-06-11 15:00:00,337.58,338.27,337.4,338.07,4250.0,337.58,338.27,337.4,338.07,4250.0
2019-06-11 15:10:00,338.1,338.71,338.1,338.51,6444.0,338.1,338.71,338.1,338.51,6444.0
2019-06-11 15:20:00,338.49,338.86,338.3,338.69,4540.0,338.49,338.86,338.3,338.69,4540.0
2019-06-11 15:30:00,338.68,339.71,338.54,339.36,8537.0,338.68,339.71,338.54,339.36,8537.0
2019-06-11 15:40:00,339.45,340.09,339.38,339.73,8400.0,339.45,340.09,339.38,339.73,8400.0
2019-06-11 15:50:00,339.83,340.26,339.28,339.93,16193.0,339.83,340.26,339.28,339.93,16193.0
2019-06-12 09:30:00,341.88,343.37,339.14,342.04,14757.0,341.88,343.37,339.14,342.04,14757.0
2019-06-12 09:40:00,342.88,343.81,342.2,343.33,25337.0,342.88,343.81,342.2,343.33,25337.0
2019-06-12 09:50:00,343.88,343.88,341.57,341.73,8266.0,343.88,343.88,341.57,341.73,8266.0
2019-06-12 10:00:00,342.14,342.69,341.93,342.19,4520.0,342.14,342.69,341.93,342.19,4520.0
2019-06-12 10:10:00,342.29,342.35,341.31,341.75,5499.0,342.29,342.35,341.31,341.75,5499.0
2019-06-12 10:20:00,341.91,342.06,341.52,341.91,4305.0,341.91,342.06,341.52,341.91,4305.0
2019-06-12 10:30:00,341.87,342.03,340.03,340.9,7600.0,341.87,342.03,340.03,340.9,7600.0
2019-06-12 10:40:00,341.25,341.48,339.97,341.27,24819.0,341.25,341.48,339.97,341.27,24819.0
2019-06-12 10:50:00,341.53,342.11,340.9,340.9,7673.0,341.53,342.11,340.9,340.9,7673.0
2019-06-12 11:00:00,341.08,341.08,340.2,340.45,2600.0,341.08,341.08,340.2,340.45,2600.0
2019-06-12 11:10:00,340.32,340.55,339.89,340.47,4834.0,340.32,340.55,339.89,340.47,4834.0
2019-06-12 11:20:00,340.33,340.43,339.72,339.74,4493.0,340.33,340.43,339.72,339.74,4493.0
2019-06-12 11:30:00,339.99,340.66,339.95,340.0,5670.0,339.99,340.66,339.95,340.0,5670.0
2019-06-12 11:40:00,340.34,340.88,340.34,340.72,2289.0,340.34,340.88,340.34,340.72,2289.0
2019-06-12 11:50:00,340.61,341.09,340.57,340.74,4369.0,340.61,341.09,340.57,340.74,4369.0
2019-06-12 12:00:00,340.55,340.87,340.08,340.32,4458.0,340.55,340.87,340.08,340.32,4458.0
2019-06-12 12:10:00,340.47,340.47,339.9,340.31,2900.0,340.47,340.47,339.9,340.31,2900.0
2019-06-12 12:20:00,340.16,340.62,340.0,340.21,2700.0,340.16,340.62,340.0,340.21,2700.0
2019-06-12 12:30:00,340.01,340.55,339.93,340.02,7898.0,340.01,340.55,339.93,340.02,7898.0
2019-06-12 12:40:00,340.14,340.89,340.13,340.82,3000.0,340.14,340.89,340.13,340.82,3000.0
2019-06-12 12:50:00,340.95,341.37,340.95,341.37,3713.0,340.95,341.37,340.95,341.37,3713.0
2019-06-12 13:00:00,341.37,341.37,341.13,341.24,2700.0,341.37,341.37,341.13,341.24,2700.0
2019-06-12 13:10:00,341.32,341.54,341.06,341.27,2700.0,341.32,341.54,341.06,341.27,2700.0
2019-06-12 13:20:00,341.17,341.67,341.17,341.54,2923.0,341.17,341.67,341.17,341.54,2923.0
2019-06-12 13:30:00,341.43,341.43,341.01,341.12,5899.0,341.43,341.43,341.01,341.12,5899.0
2019-06-12 13:40:00,341.19,341.57,340.93,341.26,3823.0,341.19,341.57,340.93,341.26,3823.0
2019-06-12 13:50:00,341.49,341.6,341.2,341.43,5307.0,341.49,341.6,341.2,341.43,5307.0
2019-06-12 14:00:00,341.69,342.31,341.31,341.31,6275.0,341.69,342.31,341.31,341.31,6275.0
2019-06-12 14:10:00,341.4,341.5,341.05,341.11,6500.0,341.4,341.5,341.05,341.11,6500.0
2019-06-12 14:20:00,341.18,341.31,340.59,340.66,5205.0,341.18,341.31,340.59,340.66,5205.0
2019-06-12 14:30:00,340.87,341.07,340.49,340.95,9743.0,340.87,341.07,340.49,340.95,9743.0
2019-06-12 14:40:00,340.83,341.34,340.83,341.09,8503.0,340.83,341.34,340.83,341.09,8503.0
2019-06-12 14:50:00,340.97,341.68,340.97,341.68,13204.0,340.97,341.68,340.97,341.68,13204.0
2019-06-12 15:00:00,341.61,341.91,341.32,341.79,16050.0,341.61,341.91,341.32,341.79,16050.0
2019-06-12 15:10:00,341.86,342.73,341.86,342.36,8265.0,341.86,342.73,341.86,342.36,8265.0
2019-06-12 15:20:00,342.41,342.79,342.21,342.45,4450.0,342.41,342.79,342.21,342.45,4450.0
2019-06-12 15:30:00,342.46,342.92,342.22,342.3,7578.0,342.46,342.92,342.22,342.3,7578.0
2019-06-12 15:40:00,342.3,342.76,342.18,342.5,8509.0,342.3,342.76,342.18,342.5,8509.0
2019-06-12 15:50:00,342.56,342.89,342.34,342.82,28362.0,342.56,342.89,342.34,342.82,28362.0
2019-06-13 09:30:00,344.62,346.8,343.62,345.39,17617.0,344.62,346.8,343.62,345.39,17617.0
2019-06-13 09:40:00,345.6,348.05,345.51,347.99,43911.0,345.6,348.05,345.51,347.99,43911.0
2019-06-13 09:50:00,347.99,349.86,347.78,349.5,29913.0,347.99,349.86,347.78,349.5,29913.0
2019-06-13 10:00:00,349.68,350.2,348.01,348.94,35850.0,349.68,350.2,348.01,348.94,35850.0
2019-06-13 10:10:00,348.87,349.5,348.11,348.52,41831.0,348.87,349.5,348.11,348.52,41831.0
2019-06-13 10:20:00,348.35,348.95,347.29,348.17,31842.0,348.35,348.95,347.29,348.17,31842.0
2019-06-13 10:30:00,348.23,349.1,347.75,348.63,15598.0,348.23,349.1,347.75,348.63,15598.0
2019-06-13 10:40:00,348.59,348.82,347.38,347.41,6565.0,348.59,348.82,347.38,347.41,6565.0
2019-06-13 10:50:00,347.58,347.71,346.2,346.24,10903.0,347.58,347.71,346.2,346.24,10903.0
2019-06-13 11:00:00,346.24,346.38,345.15,345.78,6071.0,346.24,346.38,345.15,345.78,6071.0
2019-06-13 11:10:00,345.67,345.98,344.54,344.98,8225.0,345.67,345.98,344.54,344.98,8225.0
2019-06-13 11:20:00,345.48,345.51,344.73,345.16,5100.0,345.48,345.51,344.73,345.16,5100.0
2019-06-13 11:30:00,345.16,346.56,344.8,346.54,4969.0,345.16,346.56,344.8,346.54,4969.0
2019-06-13 11:40:00,346.52,347.88,346.52,347.27,6910.0,346.52,347.88,346.52,347.27,6910.0
2019-06-13 11:50:00,347.27,347.61,346.81,347.33,5200.0,347.27,347.61,346.81,347.33,5200.0
2019-06-13 12:00:00,347.41,347.94,347.3,347.6,2931.0,347.41,347.94,347.3,347.6,2931.0
2019-06-13 12:10:00,347.77,347.83,347.11,347.47,4230.0,347.77,347.83,347.11,347.47,4230.0
2019-06-13 12:20:00,347.69,348.0,347.37,347.45,4653.0,347.69,348.0,347.37,347.45,4653.0
2019-06-13 12:30:00,347.44,348.31,347.0,347.99,4891.0,347.44,348.31,347.0,347.99,4891.0
2019-06-13 12:40:00,348.16,348.67,348.16,348.31,3577.0,348.16,348.67,348.16,348.31,3577.0
2019-06-13 12:50:00,348.25,349.2,348.25,348.67,5749.0,348.25,349.2,348.25,348.67,5749.0
2019-06-13 13:00:00,348.68,348.92,348.5,348.92,3300.0,348.68,348.92,348.5,348.92,3300.0
2019-06-13 13:10:00,349.21,349.41,348.78,348.78,3600.0,349.21,349.41,348.78,348.78,3600.0
2019-06-13 13:20:00,348.89,349.48,348.79,349.48,4600.0,348.89,349.48,348.79,349.48,4600.0
2019-06-13 13:30:00,349.44,349.76,349.23,349.39,3207.0,349.44,349.76,349.23,349.39,3207.0
2019-06-13 13:40:00,349.34,349.67,349.21,349.63,3096.0,349.34,349.67,349.21,349.63,3096.0
2019-06-13 13:50:00,349.63,349.64,349.21,349.44,2529.0,349.63,349.64,349.21,349.44,2529.0
2019-06-13 14:00:00,349.44,349.87,349.21,349.67,5636.0,349.44,349.87,349.21,349.67,5636.0
2019-06-13 14:10:00,349.67,349.78,349.25,349.28,3800.0,349.67,349.78,349.25,349.28,3800.0
2019-06-13 14:20:00,349.24,349.25,348.85,349.19,2700.0,349.24,349.25,348.85,349.19,2700.0
2019-06-13 14:30:00,349.32,349.4,348.76,348.82,4778.0,349.32,349.4,348.76,348.82,4778.0
2019-06-13 14:40:00,348.87,349.19,348.32,348.32,7307.0,348.87,349.19,348.32,348.32,7307.0
2019-06-13 14:50:00,348.46,348.95,348.43,348.66,5244.0,348.46,348.95,348.43,348.66,5244.0
2019-06-13 15:00:00,348.74,348.74,347.79,347.89,8290.0,348.74,348.74,347.79,347.89,8290.0
2019-06-13 15:10:00,348.0,348.38,347.58,347.73,5754.0,348.0,348.38,347.58,347.73,5754.0
2019-06-13 15:20:00,347.82,348.08,347.71,347.86,3882.0,347.82,348.08,347.71,347.86,3882.0
2019-06-13 15:30:00,347.98,348.62,347.91,348.62,9441.0,347.98,348.62,347.91,348.62,9441.0
2019-06-13 15:40:00,348.56,349.05,348.48,348.59,13407.0,348.56,349.05,348.48,348.59,13407.0
2019-06-13 15:50:00,348.63,350.0,348.38,349.81,54897.0,348.63,350.0,348.38,349.81,54897.0
2019-06-14 09:30:00,349.34,351.98,349.02,351.56,13541.0,349.34,351.98,349.02,351.56,13541.0
2019-06-14 09:40:00,351.58,353.43,350.76,352.96,9477.0,351.58,353.43,350.76,352.96,9477.0
2019-06-14 09:50:00,353.13,354.06,352.44,353.85,9177.0,353.13,354.06,352.44,353.85,9177.0
2019-06-14 10:00:00,353.46,353.78,352.55,353.49,34319.0,353.46,353.78,352.55,353.49,34319.0
2019-06-14 10:10:00,353.35,353.43,351.85,351.95,6931.0,353.35,353.43,351.85,351.95,6931.0
2019-06-14 10:20:00,351.93,352.91,351.92,352.42,3912.0,351.93,352.91,351.92,352.42,3912.0
2019-06-14 10:30:00,352.24,352.62,351.4,351.44,7110.0,352.24,352.62,351.4,351.44,7110.0
2019-06-14 10:40:00,351.68,351.7,350.43,350.65,12111.0,351.68,351.7,350.43,350.65,12111.0
2019-06-14 10:50:00,350.57,353.72,350.42,353.5,17534.0,350.57,353.72,350.42,353.5,17534.0
2019-06-14 11:00:00,353.52,354.0,353.41,353.51,9285.0,353.52,354.0,353.41,353.51,9285.0
2019-06-14 11:10:00,353.41,353.61,352.35,352.85,8505.0,353.41,353.61,352.35,352.85,8505.0
2019-06-14 11:20:00,352.84,353.09,352.23,352.83,6248.0,352.84,353.09,352.23,352.83,6248.0
2019-06-14 11:30:00,352.64,353.36,352.1,352.57,7283.0,352.64,353.36,352.1,352.57,7283.0
2019-06-14 11:40:00,352.94,353.76,352.53,353.57,9059.0,352.94,353.76,352.53,353.57,9059.0
2019-06-14 11:50:00,353.71,353.83,353.16,353.65,6656.0,353.71,353.83,353.16,353.65,6656.0
2019-06-14 12:00:00,353.44,353.72,353.06,353.09,3500.0,353.44,353.72,353.06,353.09,3500.0
2019-06-14 12:10:00,353.09,353.9,352.86,353.42,10579.0,353.09,353.9,352.86,353.42,10579.0
2019-06-14 12:20:00,353.34,353.69,353.06,353.13,4550.0,353.34,353.69,353.06,353.13,4550.0
2019-06-14 12:30:00,353.28,353.55,353.04,353.38,7235.0,353.28,353.55,353.04,353.38,7235.0
2019-06-14 12:40:00,353.19,353.39,353.03,353.39,5004.0,353.19,353.39,353.03,353.39,5004.0
2019-06-14 12:50:00,353.58,353.58,353.09,353.3,5169.0,353.58,353.58,353.09,353.3,5169.0
2019-06-14 13:00:00,353.19,354.16,353.17,354.13,4985.0,353.19,354.16,353.17,354.13,4985.0
2019-06-14 13:10:00,354.01,355.07,353.95,354.94,17142.0,354.01,355.07,353.95,354.94,17142.0
2019-06-14 13:20:00,354.9,355.18,354.63,355.07,6027.0,354.9,355.18,354.63,355.07,6027.0
2019-06-14 13:30:00,355.1,355.56,354.98,355.5,6694.0,355.1,355.56,354.98,355.5,6694.0
2019-06-14 13:40:00,355.46,355.61,355.35,355.35,8246.0,355.46,355.61,355.35,355.35,8246.0
2019-06-14 13:50:00,355.14,355.33,353.82,353.82,7456.0,355.14,355.33,353.82,353.82,7456.0
2019-06-14 14:00:00,353.9,353.9,353.44,353.61,5842.0,353.9,353.9,353.44,353.61,5842.0
2019-06-14 14:10:00,353.56,354.21,353.45,354.21,7000.0,353.56,354.21,353.45,354.21,7000.0
2019-06-14 14:20:00,354.05,354.4,353.68,354.33,6057.0,354.05,354.4,353.68,354.33,6057.0
2019-06-14 14:30:00,354.32,354.5,353.97,354.2,7341.0,354.32,354.5,353.97,354.2,7341.0
2019-06-14 14:40:00,354.45,354.58,353.5,353.5,9545.0,354.45,354.58,353.5,353.5,9545.0
2019-06-14 14:50:00,353.51,353.51,353.0,353.06,6261.0,353.51,353.51,353.0,353.06,6261.0
2019-06-14 15:00:00,353.02,353.48,352.87,352.95,10043.0,353.02,353.48,352.87,352.95,10043.0
2019-06-14 15:10:00,353.18,353.6,353.06,353.46,4812.0,353.18,353.6,353.06,353.46,4812.0
2019-06-14 15:20:00,353.53,354.31,353.42,354.21,13267.0,353.53,354.31,353.42,354.21,13267.0
2019-06-14 15:30:00,354.22,354.94,353.79,354.23,14432.0,354.22,354.94,353.79,354.23,14432.0
2019-06-14 15:40:00,354.14,354.33,353.5,354.04,25407.0,354.14,354.33,353.5,354.04,25407.0
2019-06-14 15:50:00,354.08,355.11,354.08,354.73,35293.0,354.08,355.11,354.08,354.73,35293.0
2019-06-17 09:30:00,355.61,357.03,355.61,355.86,15056.0,355.61,357.03,355.61,355.86,15056.0
2019-06-17 09:40:00,355.84,355.84,353.0,354.82,19042.0,355.84,355.84,353.0,354.82,19042.0
2019-06-17 09:50:00,355.05,356.61,354.43,354.9,19441.0,355.05,356.61,354.43,354.9,19441.0
2019-06-17 10:00:00,355.43,357.54,355.29,356.82,7663.0,355.43,357.54,355.29,356.82,7663.0
2019-06-17 10:10:00,356.76,356.99,355.63,355.63,5485.0,356.76,356.99,355.63,355.63,5485.0
2019-06-17 10:20:00,355.65,355.89,354.33,354.33,5645.0,355.65,355.89,354.33,354.33,5645.0
2019-06-17 10:30:00,354.62,354.91,353.59,353.62,5050.0,354.62,354.91,353.59,353.62,5050.0
2019-06-17 10:40:00,353.79,353.82,351.5,352.84,11020.0,353.79,353.82,351.5,352.84,11020.0
2019-06-17 10:50:00,352.76,354.68,352.76,353.49,5400.0,352.76,354.68,352.76,353.49,5400.0
2019-06-17 11:00:00,353.49,353.98,353.24,353.8,4100.0,353.49,353.98,353.24,353.8,4100.0
2019-06-17 11:10:00,353.79,354.44,353.79,354.12,6391.0,353.79,354.44,353.79,354.12,6391.0
2019-06-17 11:20:00,354.28,354.37,353.14,353.15,7526.0,354.28,354.37,353.14,353.15,7526.0
2019-06-17 11:30:00,352.95,353.5,352.65,352.68,6550.0,352.95,353.5,352.65,352.68,6550.0
2019-06-17 11:40:00,352.61,352.94,352.36,352.54,2690.0,352.61,352.94,352.36,352.54,2690.0
2019-06-17 11:50:00,352.47,352.47,351.52,351.79,4361.0,352.47,352.47,351.52,351.79,4361.0
2019-06-17 12:00:00,352.02,352.04,351.76,351.77,2400.0,352.02,352.04,351.76,351.77,2400.0
2019-06-17 12:10:00,351.84,352.28,351.58,352.24,4800.0,351.84,352.28,351.58,352.24,4800.0
2019-06-17 12:20:00,352.24,352.25,351.86,351.9,1568.0,352.24,352.25,351.86,351.9,1568.0
2019-06-17 12:30:00,352.05,352.22,351.9,352.13,3744.0,352.05,352.22,351.9,352.13,3744.0
2019-06-17 12:40:00,352.01,352.05,351.77,351.94,2200.0,352.01,352.05,351.77,351.94,2200.0
2019-06-17 12:50:00,352.05,352.79,351.91,352.68,8313.0,352.05,352.79,351.91,352.68,8313.0
2019-06-17 13:00:00,352.67,352.93,352.3,352.3,6935.0,352.67,352.93,352.3,352.3,6935.0
2019-06-17 13:10:00,352.14,352.58,351.7,352.58,10612.0,352.14,352.58,351.7,352.58,10612.0
2019-06-17 13:20:00,352.54,352.88,352.27,352.66,11712.0,352.54,352.88,352.27,352.66,11712.0
2019-06-17 13:30:00,352.61,352.78,351.7,351.71,15490.0,352.61,352.78,351.7,351.71,15490.0
2019-06-17 13:40:00,351.7,352.64,351.62,351.96,4865.0,351.7,352.64,351.62,351.96,4865.0
2019-06-17 13:50:00,351.96,352.08,351.56,351.79,2058.0,351.96,352.08,351.56,351.79,2058.0
2019-06-17 14:00:00,351.9,352.08,351.28,351.28,5118.0,351.9,352.08,351.28,351.28,5118.0
2019-06-17 14:10:00,351.25,351.34,350.74,351.25,13083.0,351.25,351.34,350.74,351.25,13083.0
2019-06-17 14:20:00,351.36,351.93,350.98,350.98,10350.0,351.36,351.93,350.98,350.98,10350.0
2019-06-17 14:30:00,350.99,351.27,350.88,351.24,7500.0,350.99,351.27,350.88,351.24,7500.0
2019-06-17 14:40:00,351.18,351.35,350.53,350.54,13349.0,351.18,351.35,350.53,350.54,13349.0
2019-06-17 14:50:00,350.55,350.62,350.31,350.62,4818.0,350.55,350.62,350.31,350.62,4818.0
2019-06-17 15:00:00,350.61,351.04,350.34,351.04,10303.0,350.61,351.04,350.34,351.04,10303.0
2019-06-17 15:10:00,351.15,351.38,350.95,351.21,7723.0,351.15,351.38,350.95,351.21,7723.0
2019-06-17 15:20:00,351.23,352.26,351.07,352.26,14100.0,351.23,352.26,351.07,352.26,14100.0
2019-06-17 15:30:00,352.19,352.55,351.89,352.08,17070.0,352.19,352.55,351.89,352.08,17070.0
2019-06-17 15:40:00,352.07,352.07,350.45,350.46,10355.0,352.07,352.07,350.45,350.46,10355.0
2019-06-17 15:50:00,350.44,350.52,349.56,350.19,38636.0,350.44,350.52,349.56,350.19,38636.0
2019-06-18 09:30:00,352.58,352.65,350.71,352.25,20465.0,352.58,352.65,350.71,352.25,20465.0
2019-06-18 09:40:00,352.61,354.09,352.27,353.49,11778.0,352.61,354.09,352.27,353.49,11778.0
2019-06-18 09:50:00,353.21,353.93,352.62,352.95,7086.0,353.21,353.93,352.62,352.95,7086.0
2019-06-18 10:00:00,352.51,353.66,352.04,352.48,16176.0,352.51,353.66,352.04,352.48,16176.0
2019-06-18 10:10:00,352.47,352.94,350.58,351.05,27280.0,352.47,352.94,350.58,351.05,27280.0
2019-06-18 10:20:00,351.3,351.3,349.12,349.72,7586.0,351.3,351.3,349.12,349.72,7586.0
2019-06-18 10:30:00,349.71,350.71,349.71,350.7,11434.0,349.71,350.71,349.71,350.7,11434.0
2019-06-18 10:40:00,350.57,350.7,349.65,349.83,3794.0,350.57,350.7,349.65,349.83,3794.0
2019-06-18 10:50:00,349.65,350.07,348.3,348.41,8081.0,349.65,350.07,348.3,348.41,8081.0
2019-06-18 11:00:00,348.44,348.6,346.41,346.41,14750.0,348.44,348.6,346.41,346.41,14750.0
2019-06-18 11:10:00,346.55,347.46,346.13,346.99,13211.0,346.55,347.46,346.13,346.99,13211.0
2019-06-18 11:20:00,346.83,347.6,346.29,347.21,12710.0,346.83,347.6,346.29,347.21,12710.0
2019-06-18 11:30:00,347.62,348.21,347.56,348.21,9364.0,347.62,348.21,347.56,348.21,9364.0
2019-06-18 11:40:00,347.98,348.33,347.2,347.2,8067.0,347.98,348.33,347.2,347.2,8067.0
2019-06-18 11:50:00,347.23,347.23,346.61,346.86,3112.0,347.23,347.23,346.61,346.86,3112.0
2019-06-18 12:00:00,347.33,347.59,347.13,347.26,5706.0,347.33,347.59,347.13,347.26,5706.0
2019-06-18 12:10:00,347.4,347.76,347.21,347.23,3750.0,347.4,347.76,347.21,347.23,3750.0
2019-06-18 12:20:00,347.33,347.68,347.24,347.68,2001.0,347.33,347.68,347.24,347.68,2001.0
2019-06-18 12:30:00,347.75,347.75,346.89,347.67,3552.0,347.75,347.75,346.89,347.67,3552.0
2019-06-18 12:40:00,347.81,348.11,347.34,347.87,5375.0,347.81,348.11,347.34,347.87,5375.0
2019-06-18 12:50:00,347.83,347.93,347.24,347.47,2200.0,347.83,347.93,347.24,347.47,2200.0
2019-06-18 13:00:00,347.08,347.15,346.47,346.74,4050.0,347.08,347.15,346.47,346.74,4050.0
2019-06-18 13:10:00,346.74,347.65,346.57,347.19,4812.0,346.74,347.65,346.57,347.19,4812.0
2019-06-18 13:20:00,347.31,347.36,347.05,347.14,1352.0,347.31,347.36,347.05,347.14,1352.0
2019-06-18 13:30:00,347.29,347.8,347.26,347.8,3717.0,347.29,347.8,347.26,347.8,3717.0
2019-06-18 13:40:00,347.81,347.81,347.15,347.41,3818.0,347.81,347.81,347.15,347.41,3818.0
2019-06-18 13:50:00,347.54,348.03,347.23,348.03,4874.0,347.54,348.03,347.23,348.03,4874.0
2019-06-18 14:00:00,348.45,348.55,347.72,347.77,14708.0,348.45,348.55,347.72,347.77,14708.0
2019-06-18 14:10:00,347.72,347.89,347.19,347.35,13000.0,347.72,347.89,347.19,347.35,13000.0
2019-06-18 14:20:00,347.1,347.43,346.89,347.02,5574.0,347.1,347.43,346.89,347.02,5574.0
2019-06-18 14:30:00,346.72,347.11,346.54,346.54,4365.0,346.72,347.11,346.54,346.54,4365.0
2019-06-18 14:40:00,346.47,346.96,346.36,346.92,7533.0,346.47,346.96,346.36,346.92,7533.0
2019-06-18 14:50:00,346.97,346.98,346.01,346.13,4650.0,346.97,346.98,346.01,346.13,4650.0
2019-06-18 15:00:00,346.02,346.81,346.0,346.81,6393.0,346.02,346.81,346.0,346.81,6393.0
2019-06-18 15:10:00,347.02,347.4,346.86,347.4,6701.0,347.02,347.4,346.86,347.4,6701.0
2019-06-18 15:20:00,347.41,347.41,346.63,346.63,11524.0,347.41,347.41,346.63,346.63,11524.0
2019-06-18 15:30:00,346.49,346.66,345.95,346.0,7587.0,346.49,346.66,345.95,346.0,7587.0
2019-06-18 15:40:00,346.09,346.78,345.9,346.51,11111.0,346.09,346.78,345.9,346.51,11111.0
2019-06-18 15:50:00,346.55,347.5,346.29,347.28,41979.0,346.55,347.5,346.29,347.28,41979.0
2019-06-19 09:30:00,346.64,348.16,345.51,346.19,13252.0,346.64,348.16,345.51,346.19,13252.0
2019-06-19 09:40:00,346.25,346.26,343.62,344.15,12464.0,346.25,346.26,343.62,344.15,12464.0
2019-06-19 09:50:00,343.81,346.7,343.75,346.7,11906.0,343.81,346.7,343.75,346.7,11906.0
2019-06-19 10:00:00,346.96,348.03,346.93,348.03,5902.0,346.96,348.03,346.93,348.03,5902.0
2019-06-19 10:10:00,348.04,348.65,347.82,348.34,5284.0,348.04,348.65,347.82,348.34,5284.0
2019-06-19 10:20:00,348.34,349.4,348.34,349.14,3657.0,348.34,349.4,348.34,349.14,3657.0
2019-06-19 10:30:00,349.01,349.18,348.28,348.8,5129.0,349.01,349.18,348.28,348.8,5129.0
2019-06-19 10:40:00,348.71,349.41,348.52,349.22,6654.0,348.71,349.41,348.52,349.22,6654.0
2019-06-19 10:50:00,349.39,350.07,349.38,349.88,3900.0,349.39,350.07,349.38,349.88,3900.0
2019-06-19 11:00:00,349.76,350.38,349.76,350.26,7354.0,349.76,350.38,349.76,350.26,7354.0
2019-06-19 11:10:00,350.22,350.43,349.81,350.22,4047.0,350.22,350.43,349.81,350.22,4047.0
2019-06-19 11:20:00,350.31,350.98,350.23,350.81,6160.0,350.31,350.98,350.23,350.81,6160.0
2019-06-19 11:30:00,350.98,351.3,350.82,351.21,3509.0,350.98,351.3,350.82,351.21,3509.0
2019-06-19 11:40:00,351.15,351.32,350.77,350.98,2700.0,351.15,351.32,350.77,350.98,2700.0
2019-06-19 11:50:00,351.09,351.1,350.06,350.38,5201.0,351.09,351.1,350.06,350.38,5201.0
2019-06-19 12:00:00,350.24,350.24,349.35,349.52,6284.0,350.24,350.24,349.35,349.52,6284.0
2019-06-19 12:10:00,349.52,350.42,349.24,350.42,4000.0,349.52,350.42,349.24,350.42,4000.0
2019-06-19 12:20:00,350.38,350.55,349.94,350.18,4824.0,350.38,350.55,349.94,350.18,4824.0
2019-06-19 12:30:00,350.29,350.61,350.05,350.61,2000.0,350.29,350.61,350.05,350.61,2000.0
2019-06-19 12:40:00,350.69,351.64,350.51,351.64,5614.0,350.69,351.64,350.51,351.64,5614.0
2019-06-19 12:50:00,351.45,352.4,351.45,352.4,4930.0,351.45,352.4,351.45,352.4,4930.0
2019-06-19 13:00:00,352.25,352.29,351.24,351.4,6587.0,352.25,352.29,351.24,351.4,6587.0
2019-06-19 13:10:00,351.24,351.24,350.51,350.84,8972.0,351.24,351.24,350.51,350.84,8972.0
2019-06-19 13:20:00,350.75,351.29,350.72,350.9,5000.0,350.75,351.29,350.72,350.9,5000.0
2019-06-19 13:30:00,350.81,351.01,350.48,350.49,7074.0,350.81,351.01,350.48,350.49,7074.0
2019-06-19 13:40:00,350.62,350.81,350.37,350.63,6314.0,350.62,350.81,350.37,350.63,6314.0
2019-06-19 13:50:00,350.63,350.71,349.99,350.17,8122.0,350.63,350.71,349.99,350.17,8122.0
2019-06-19 14:00:00,350.17,353.0,349.59,352.34,9137.0,350.17,353.0,349.59,352.34,9137.0
2019-06-19 14:10:00,352.0,352.65,351.71,352.52,6507.0,352.0,352.65,351.71,352.52,6507.0
2019-06-19 14:20:00,352.61,353.85,352.52,353.85,8374.0,352.61,353.85,352.52,353.85,8374.0
2019-06-19 14:30:00,353.88,355.46,353.49,353.5,11142.0,353.88,355.46,353.49,353.5,11142.0
2019-06-19 14:40:00,353.94,353.96,353.44,353.82,2300.0,353.94,353.96,353.44,353.82,2300.0
2019-06-19 14:50:00,353.82,354.57,353.52,354.02,4709.0,353.82,354.57,353.52,354.02,4709.0
2019-06-19 15:00:00,354.32,354.75,354.16,354.48,3353.0,354.32,354.75,354.16,354.48,3353.0
2019-06-19 15:10:00,354.24,355.28,354.24,355.12,3220.0,354.24,355.28,354.24,355.12,3220.0
2019-06-19 15:20:00,355.06,355.12,354.49,354.8,5169.0,355.06,355.12,354.49,354.8,5169.0
2019-06-19 15:30:00,354.84,355.5,354.55,354.73,10392.0,354.84,355.5,354.55,354.73,10392.0
2019-06-19 15:40:00,354.78,356.77,354.58,356.5,15858.0,354.78,356.77,354.58,356.5,15858.0
2019-06-19 15:50:00,356.5,358.43,356.4,357.83,60672.0,356.5,358.43,356.4,357.83,60672.0
2019-06-20 09:30:00,360.42,363.78,360.25,362.91,22473.0,360.42,363.78,360.25,362.91,22473.0
2019-06-20 09:40:00,362.99,365.54,362.6,364.55,19159.0,362.99,365.54,362.6,364.55,19159.0
2019-06-20 09:50:00,364.43,365.0,364.34,364.53,9604.0,364.43,365.0,364.34,364.53,9604.0
2019-06-20 10:00:00,364.73,364.75,363.7,363.7,14092.0,364.73,364.75,363.7,363.7,14092.0
2019-06-20 10:10:00,363.87,364.18,362.53,362.53,13939.0,363.87,364.18,362.53,362.53,13939.0
2019-06-20 10:20:00,362.55,363.32,361.99,362.8,14103.0,362.55,363.32,361.99,362.8,14103.0
2019-06-20 10:30:00,362.8,363.27,361.45,362.06,13216.0,362.8,363.27,361.45,362.06,13216.0
2019-06-20 10:40:00,362.17,362.33,361.59,362.01,13060.0,362.17,362.33,361.59,362.01,13060.0
2019-06-20 10:50:00,361.86,362.48,361.49,361.5,13124.0,361.86,362.48,361.49,361.5,13124.0
2019-06-20 11:00:00,361.55,361.64,360.27,360.89,7700.0,361.55,361.64,360.27,360.89,7700.0
2019-06-20 11:10:00,360.92,361.28,360.3,360.46,4723.0,360.92,361.28,360.3,360.46,4723.0
2019-06-20 11:20:00,360.4,361.21,360.18,360.75,7573.0,360.4,361.21,360.18,360.75,7573.0
2019-06-20 11:30:00,360.66,360.91,360.46,360.48,4129.0,360.66,360.91,360.46,360.48,4129.0
2019-06-20 11:40:00,360.48,360.66,359.91,360.23,10092.0,360.48,360.66,359.91,360.23,10092.0
2019-06-20 11:50:00,360.13,360.15,359.64,359.65,6050.0,360.13,360.15,359.64,359.65,6050.0
2019-06-20 12:00:00,359.73,359.79,359.17,359.17,2200.0,359.73,359.79,359.17,359.17,2200.0
2019-06-20 12:10:00,359.05,359.05,357.15,357.26,15908.0,359.05,359.05,357.15,357.26,15908.0
2019-06-20 12:20:00,357.25,359.51,357.19,359.02,7970.0,357.25,359.51,357.19,359.02,7970.0
2019-06-20 12:30:00,358.88,359.04,357.78,357.88,2505.0,358.88,359.04,357.78,357.88,2505.0
2019-06-20 12:40:00,357.78,358.66,357.77,358.28,3800.0,357.78,358.66,357.77,358.28,3800.0
2019-06-20 12:50:00,358.5,358.87,357.82,358.87,5108.0,358.5,358.87,357.82,358.87,5108.0
2019-06-20 13:00:00,358.78,358.78,358.03,358.42,4979.0,358.78,358.78,358.03,358.42,4979.0
2019-06-20 13:10:00,358.24,358.34,358.03,358.24,2600.0,358.24,358.34,358.03,358.24,2600.0
2019-06-20 13:20:00,358.18,358.18,357.72,357.92,3300.0,358.18,358.18,357.72,357.92,3300.0
2019-06-20 13:30:00,358.03,358.24,357.62,357.94,4494.0,358.03,358.24,357.62,357.94,4494.0
2019-06-20 13:40:00,357.98,358.29,357.91,358.05,4279.0,357.98,358.29,357.91,358.05,4279.0
2019-06-20 13:50:00,357.98,358.28,357.34,357.35,11100.0,357.98,358.28,357.34,357.35,11100.0
2019-06-20 14:00:00,357.45,357.45,356.56,356.78,10267.0,357.45,357.45,356.56,356.78,10267.0
2019-06-20 14:10:00,356.71,356.87,356.25,356.63,5864.0,356.71,356.87,356.25,356.63,5864.0
2019-06-20 14:20:00,356.52,356.99,356.34,356.74,6320.0,356.52,356.99,356.34,356.74,6320.0
2019-06-20 14:30:00,356.61,356.91,355.71,355.88,8251.0,356.61,356.91,355.71,355.88,8251.0
2019-06-20 14:40:00,355.88,356.15,355.63,356.01,2533.0,355.88,356.15,355.63,356.01,2533.0
2019-06-20 14:50:00,355.92,356.01,355.48,355.78,10576.0,355.92,356.01,355.48,355.78,10576.0
2019-06-20 15:00:00,355.78,355.78,355.22,355.25,7688.0,355.78,355.78,355.22,355.25,7688.0
2019-06-20 15:10:00,355.24,355.42,355.16,355.35,5080.0,355.24,355.42,355.16,355.35,5080.0
2019-06-20 15:20:00,355.43,356.43,355.43,355.93,9335.0,355.43,356.43,355.43,355.93,9335.0
2019-06-20 15:30:00,355.88,356.62,355.59,356.54,10185.0,355.88,356.62,355.59,356.54,10185.0
2019-06-20 15:40:00,356.54,357.31,356.35,357.08,15913.0,356.54,357.31,356.35,357.08,15913.0
2019-06-20 15:50:00,357.03,358.6,357.02,358.42,61988.0,357.03,358.6,357.02,358.42,61988.0
2019-06-21 09:30:00,359.28,359.28,356.67,356.9,64896.0,359.28,359.28,356.67,356.9,64896.0
2019-06-21 09:40:00,356.31,357.5,356.18,356.48,5800.0,356.31,357.5,356.18,356.48,5800.0
2019-06-21 09:50:00,356.03,358.62,356.03,358.58,7800.0,356.03,358.62,356.03,358.58,7800.0
2019-06-21 10:00:00,358.38,359.38,358.19,359.01,4300.0,358.38,359.38,358.19,359.01,4300.0
2019-06-21 10:10:00,359.02,359.58,358.72,358.72,4663.0,359.02,359.58,358.72,358.72,4663.0
2019-06-21 10:20:00,358.82,359.0,358.24,358.78,9058.0,358.82,359.0,358.24,358.78,9058.0
2019-06-21 10:30:00,359.03,359.69,358.8,359.45,7163.0,359.03,359.69,358.8,359.45,7163.0
2019-06-21 10:40:00,359.46,360.05,359.41,359.81,14310.0,359.46,360.05,359.41,359.81,14310.0
2019-06-21 10:50:00,359.63,359.8,358.68,359.09,7908.0,359.63,359.8,358.68,359.09,7908.0
2019-06-21 11:00:00,359.36,360.47,359.16,360.22,11029.0,359.36,360.47,359.16,360.22,11029.0
2019-06-21 11:10:00,360.04,360.04,359.37,359.53,15195.0,360.04,360.04,359.37,359.53,15195.0
2019-06-21 11:20:00,359.53,359.65,357.95,357.95,10747.0,359.53,359.65,357.95,357.95,10747.0
2019-06-21 11:30:00,358.02,358.57,358.02,358.49,3428.0,358.02,358.57,358.02,358.49,3428.0
2019-06-21 11:40:00,358.36,358.44,357.85,357.85,3459.0,358.36,358.44,357.85,357.85,3459.0
2019-06-21 11:50:00,357.74,357.78,356.46,357.03,5135.0,357.74,357.78,356.46,357.03,5135.0
2019-06-21 12:00:00,357.15,357.42,356.6,357.22,3293.0,357.15,357.42,356.6,357.22,3293.0
2019-06-21 12:10:00,357.0,357.21,356.0,356.0,3517.0,357.0,357.21,356.0,356.0,3517.0
2019-06-21 12:20:00,356.08,356.58,356.07,356.55,2400.0,356.08,356.58,356.07,356.55,2400.0
2019-06-21 12:30:00,356.23,356.3,355.83,356.23,6533.0,356.23,356.3,355.83,356.23,6533.0
2019-06-21 12:40:00,356.57,356.76,356.38,356.39,3400.0,356.57,356.76,356.38,356.39,3400.0
2019-06-21 12:50:00,356.57,357.24,356.5,357.24,5621.0,356.57,357.24,356.5,357.24,5621.0
2019-06-21 13:00:00,357.27,357.43,357.0,357.0,2850.0,357.27,357.43,357.0,357.0,2850.0
2019-06-21 13:10:00,357.09,357.09,356.7,356.7,2900.0,357.09,357.09,356.7,356.7,2900.0
2019-06-21 13:20:00,356.66,356.67,356.14,356.5,4809.0,356.66,356.67,356.14,356.5,4809.0
2019-06-21 13:30:00,356.44,356.65,355.28,355.59,4469.0,356.44,356.65,355.28,355.59,4469.0
2019-06-21 13:40:00,355.65,356.36,355.64,356.23,3212.0,355.65,356.36,355.64,356.23,3212.0
2019-06-21 13:50:00,356.21,356.3,356.05,356.15,2851.0,356.21,356.3,356.05,356.15,2851.0
2019-06-21 14:00:00,356.14,356.28,355.92,356.23,6600.0,356.14,356.28,355.92,356.23,6600.0
2019-06-21 14:10:00,356.25,356.3,356.0,356.06,6938.0,356.25,356.3,356.0,356.06,6938.0
2019-06-21 14:20:00,356.07,356.74,356.03,356.74,10155.0,356.07,356.74,356.03,356.74,10155.0
2019-06-21 14:30:00,356.94,356.99,356.74,356.94,2175.0,356.94,356.99,356.74,356.94,2175.0
2019-06-21 14:40:00,356.82,357.5,356.42,357.5,5708.0,356.82,357.5,356.42,357.5,5708.0
2019-06-21 14:50:00,357.51,357.52,356.48,356.78,2511.0,357.51,357.52,356.48,356.78,2511.0
2019-06-21 15:00:00,356.66,357.98,356.65,357.93,12743.0,356.66,357.98,356.65,357.93,12743.0
2019-06-21 15:10:00,358.04,358.05,357.58,357.6,2681.0,358.04,358.05,357.58,357.6,2681.0
2019-06-21 15:20:00,357.43,357.55,357.13,357.13,4877.0,357.43,357.55,357.13,357.13,4877.0
2019-06-21 15:30:00,357.13,357.21,356.26,356.31,11416.0,357.13,357.21,356.26,356.31,11416.0
2019-06-21 15:40:00,356.31,356.78,355.87,356.18,20840.0,356.31,356.78,355.87,356.18,20840.0
2019-06-21 15:50:00,356.18,356.47,355.63,355.71,35674.0,356.18,356.47,355.63,355.71,35674.0
2019-06-24 09:30:00,357.73,358.69,355.87,356.68,16588.0,357.73,358.69,355.87,356.68,16588.0
2019-06-24 09:40:00,356.64,356.64,354.0,355.87,6171.0,356.64,356.64,354.0,355.87,6171.0
2019-06-24 09:50:00,356.35,356.62,355.56,355.56,14155.0,356.35,356.62,355.56,355.56,14155.0
2019-06-24 10:00:00,355.36,355.59,354.85,355.39,2114.0,355.36,355.59,354.85,355.39,2114.0
2019-06-24 10:10:00,355.32,355.67,355.05,355.59,3100.0,355.32,355.67,355.05,355.59,3100.0
2019-06-24 10:20:00,355.65,355.66,354.28,354.58,4269.0,355.65,355.66,354.28,354.58,4269.0
2019-06-24 10:30:00,354.58,354.76,347.01,347.4,102439.0,354.58,354.76,347.01,347.4,102439.0
2019-06-24 10:40:00,347.41,347.48,340.26,340.91,99352.0,347.41,347.48,340.26,340.91,99352.0
2019-06-24 10:50:00,340.8,342.8,340.37,341.31,93943.0,340.8,342.8,340.37,341.31,93943.0
2019-06-24 11:00:00,341.42,345.01,341.08,343.82,71349.0,341.42,345.01,341.08,343.82,71349.0
2019-06-24 11:10:00,344.41,347.77,344.24,346.69,37007.0,344.41,347.77,344.24,346.69,37007.0
2019-06-24 11:20:00,346.69,347.75,346.52,346.85,46359.0,346.69,347.75,346.52,346.85,46359.0
2019-06-24 11:30:00,346.86,346.86,345.8,346.09,30616.0,346.86,346.86,345.8,346.09,30616.0
2019-06-24 11:40:00,345.91,346.02,343.03,345.32,38143.0,345.91,346.02,343.03,345.32,38143.0
2019-06-24 11:50:00,344.88,346.41,344.88,345.19,30129.0,344.88,346.41,344.88,345.19,30129.0
2019-06-24 12:00:00,344.93,345.41,344.2,345.19,14682.0,344.93,345.41,344.2,345.19,14682.0
2019-06-24 12:10:00,345.24,345.39,344.0,344.56,14668.0,345.24,345.39,344.0,344.56,14668.0
2019-06-24 12:20:00,344.49,344.68,343.64,344.65,23329.0,344.49,344.68,343.64,344.65,23329.0
2019-06-24 12:30:00,344.65,344.69,343.76,343.99,46896.0,344.65,344.69,343.76,343.99,46896.0
2019-06-24 12:40:00,343.87,344.3,342.57,342.82,24194.0,343.87,344.3,342.57,342.82,24194.0
2019-06-24 12:50:00,342.82,343.54,342.0,343.5,47656.0,342.82,343.54,342.0,343.5,47656.0
2019-06-24 13:00:00,343.37,343.99,341.98,342.13,11122.0,343.37,343.99,341.98,342.13,11122.0
2019-06-24 13:10:00,342.24,342.54,341.87,342.29,14345.0,342.24,342.54,341.87,342.29,14345.0
2019-06-24 13:20:00,342.08,342.53,341.97,342.28,14825.0,342.08,342.53,341.97,342.28,14825.0
2019-06-24 13:30:00,342.39,343.65,341.98,343.27,18215.0,342.39,343.65,341.98,343.27,18215.0
2019-06-24 13:40:00,343.49,344.18,343.45,343.67,17993.0,343.49,344.18,343.45,343.67,17993.0
2019-06-24 13:50:00,343.53,343.96,343.01,343.01,10756.0,343.53,343.96,343.01,343.01,10756.0
2019-06-24 14:00:00,343.22,343.6,342.95,343.23,11270.0,343.22,343.6,342.95,343.23,11270.0
2019-06-24 14:10:00,343.15,343.76,343.11,343.35,8209.0,343.15,343.76,343.11,343.35,8209.0
2019-06-24 14:20:00,343.47,343.47,342.76,342.94,11279.0,343.47,343.47,342.76,342.94,11279.0
2019-06-24 14:30:00,343.09,343.81,343.09,343.13,17298.0,343.09,343.81,343.09,343.13,17298.0
2019-06-24 14:40:00,343.15,343.77,343.15,343.69,19149.0,343.15,343.77,343.15,343.69,19149.0
2019-06-24 14:50:00,343.61,343.69,343.0,343.5,10077.0,343.61,343.69,343.0,343.5,10077.0
2019-06-24 15:00:00,343.55,343.95,343.19,343.38,11614.0,343.55,343.95,343.19,343.38,11614.0
2019-06-24 15:10:00,343.27,343.59,343.16,343.49,13870.0,343.27,343.59,343.16,343.49,13870.0
2019-06-24 15:20:00,343.59,345.59,343.56,344.92,52055.0,343.59,345.59,343.56,344.92,52055.0
2019-06-24 15:30:00,345.04,346.46,345.0,346.39,46342.0,345.04,346.46,345.0,346.39,46342.0
2019-06-24 15:40:00,346.39,347.01,345.71,345.87,27002.0,346.39,347.01,345.71,345.87,27002.0
2019-06-24 15:50:00,345.87,346.74,345.8,346.54,49914.0,345.87,346.74,345.8,346.54,49914.0
2019-06-25 09:30:00,345.0,345.8,342.84,342.84,37349.0,345.0,345.8,342.84,342.84,37349.0
2019-06-25 09:40:00,342.8,342.8,340.87,341.72,34476.0,342.8,342.8,340.87,341.72,34476.0
2019-06-25 09:50:00,341.96,345.0,341.96,344.35,27333.0,341.96,345.0,341.96,344.35,27333.0
2019-06-25 10:00:00,344.31,344.9,343.19,344.16,25967.0,344.31,344.9,343.19,344.16,25967.0
2019-06-25 10:10:00,344.41,344.55,343.38,343.64,9176.0,344.41,344.55,343.38,343.64,9176.0
2019-06-25 10:20:00,343.65,344.7,343.51,344.24,12160.0,343.65,344.7,343.51,344.24,12160.0
2019-06-25 10:30:00,344.54,346.48,344.29,345.96,13809.0,344.54,346.48,344.29,345.96,13809.0
2019-06-25 10:40:00,346.2,346.93,346.17,346.36,10237.0,346.2,346.93,346.17,346.36,10237.0
2019-06-25 10:50:00,346.69,346.74,346.0,346.74,7223.0,346.69,346.74,346.0,346.74,7223.0
2019-06-25 11:00:00,346.75,346.75,345.29,345.29,17662.0,346.75,346.75,345.29,345.29,17662.0
2019-06-25 11:10:00,345.19,345.64,344.48,345.56,13608.0,345.19,345.64,344.48,345.56,13608.0
2019-06-25 11:20:00,345.48,345.68,345.14,345.51,4366.0,345.48,345.68,345.14,345.51,4366.0
2019-06-25 11:30:00,345.61,345.72,344.43,344.7,5270.0,345.61,345.72,344.43,344.7,5270.0
2019-06-25 11:40:00,344.7,345.6,344.7,345.6,3914.0,344.7,345.6,344.7,345.6,3914.0
2019-06-25 11:50:00,345.62,347.24,345.62,347.2,7336.0,345.62,347.24,345.62,347.2,7336.0
2019-06-25 12:00:00,347.28,347.94,347.09,347.77,8028.0,347.28,347.94,347.09,347.77,8028.0
2019-06-25 12:10:00,347.94,348.38,347.4,347.57,3989.0,347.94,348.38,347.4,347.57,3989.0
2019-06-25 12:20:00,347.58,347.67,346.55,346.76,4100.0,347.58,347.67,346.55,346.76,4100.0
2019-06-25 12:30:00,347.02,347.05,346.02,346.15,2814.0,347.02,347.05,346.02,346.15,2814.0
2019-06-25 12:40:00,346.09,347.28,345.99,347.11,3431.0,346.09,347.28,345.99,347.11,3431.0
2019-06-25 12:50:00,347.28,347.67,347.16,347.46,2420.0,347.28,347.67,347.16,347.46,2420.0
2019-06-25 13:00:00,347.16,347.16,346.37,347.1,5477.0,347.16,347.16,346.37,347.1,5477.0
2019-06-25 13:10:00,347.55,347.55,346.71,346.8,5800.0,347.55,347.55,346.71,346.8,5800.0
2019-06-25 13:20:00,346.5,347.68,346.26,347.64,5103.0,346.5,347.68,346.26,347.64,5103.0
2019-06-25 13:30:00,347.4,348.0,347.37,347.66,1525.0,347.4,348.0,347.37,347.66,1525.0
2019-06-25 13:40:00,347.92,348.11,347.38,347.38,2519.0,347.92,348.11,347.38,347.38,2519.0
2019-06-25 13:50:00,347.45,348.22,347.45,348.19,4409.0,347.45,348.22,347.45,348.19,4409.0
2019-06-25 14:00:00,348.07,348.12,347.47,347.63,4638.0,348.07,348.12,347.47,347.63,4638.0
2019-06-25 14:10:00,347.68,347.78,347.22,347.28,2986.0,347.68,347.78,347.22,347.28,2986.0
2019-06-25 14:20:00,347.2,347.2,346.52,346.6,3798.0,347.2,347.2,346.52,346.6,3798.0
2019-06-25 14:30:00,346.61,346.71,345.32,345.62,7550.0,346.61,346.71,345.32,345.62,7550.0
2019-06-25 14:40:00,345.91,346.09,345.35,345.35,7870.0,345.91,346.09,345.35,345.35,7870.0
2019-06-25 14:50:00,345.4,345.88,344.79,345.87,8884.0,345.4,345.88,344.79,345.87,8884.0
2019-06-25 15:00:00,345.65,347.0,345.65,347.0,4600.0,345.65,347.0,345.65,347.0,4600.0
2019-06-25 15:10:00,346.9,346.9,346.33,346.6,3224.0,346.9,346.9,346.33,346.6,3224.0
2019-06-25 15:20:00,346.58,347.97,346.58,347.79,7024.0,346.58,347.97,346.58,347.79,7024.0
2019-06-25 15:30:00,347.7,348.31,347.54,348.16,7303.0,347.7,348.31,347.54,348.16,7303.0
2019-06-25 15:40:00,348.09,348.78,348.02,348.51,9304.0,348.09,348.78,348.02,348.51,9304.0
2019-06-25 15:50:00,348.51,348.92,347.93,348.84,27654.0,348.51,348.92,347.93,348.84,27654.0
2019-06-26 09:30:00,350.58,352.65,347.53,349.69,19470.0,350.58,352.65,347.53,349.69,19470.0
2019-06-26 09:40:00,349.23,350.44,348.07,348.3,10268.0,349.23,350.44,348.07,348.3,10268.0
2019-06-26 09:50:00,347.67,348.06,346.62,346.75,8974.0,347.67,348.06,346.62,346.75,8974.0
2019-06-26 10:00:00,347.13,347.61,346.26,347.14,9708.0,347.13,347.61,346.26,347.14,9708.0
2019-06-26 10:10:00,347.37,347.47,346.78,347.04,8180.0,347.37,347.47,346.78,347.04,8180.0
2019-06-26 10:20:00,347.1,347.47,346.4,346.97,7182.0,347.1,347.47,346.4,346.97,7182.0
2019-06-26 10:30:00,347.31,347.4,346.26,347.36,11998.0,347.31,347.4,346.26,347.36,11998.0
2019-06-26 10:40:00,347.31,349.47,347.3,349.16,12129.0,347.31,349.47,347.3,349.16,12129.0
2019-06-26 10:50:00,349.42,349.6,347.68,348.29,3991.0,349.42,349.6,347.68,348.29,3991.0
2019-06-26 11:00:00,348.73,349.06,347.98,348.74,5715.0,348.73,349.06,347.98,348.74,5715.0
2019-06-26 11:10:00,348.66,348.66,347.72,347.94,2500.0,348.66,348.66,347.72,347.94,2500.0
2019-06-26 11:20:00,348.05,348.36,347.89,348.36,7370.0,348.05,348.36,347.89,348.36,7370.0
2019-06-26 11:30:00,348.45,348.45,347.7,347.82,2443.0,348.45,348.45,347.7,347.82,2443.0
2019-06-26 11:40:00,347.96,348.72,347.83,348.43,2703.0,347.96,348.72,347.83,348.43,2703.0
2019-06-26 11:50:00,348.63,348.69,348.0,348.69,4534.0,348.63,348.69,348.0,348.69,4534.0
2019-06-26 12:00:00,348.67,349.32,348.67,349.18,5750.0,348.67,349.32,348.67,349.18,5750.0
2019-06-26 12:10:00,349.31,349.31,348.29,348.42,4033.0,349.31,349.31,348.29,348.42,4033.0
2019-06-26 12:20:00,348.42,348.98,348.18,348.68,3061.0,348.42,348.98,348.18,348.68,3061.0
2019-06-26 12:30:00,348.79,349.04,348.46,348.56,3179.0,348.79,349.04,348.46,348.56,3179.0
2019-06-26 12:40:00,348.5,349.08,348.5,348.88,1200.0,348.5,349.08,348.5,348.88,1200.0
2019-06-26 12:50:00,349.03,349.15,348.6,348.84,2291.0,349.03,349.15,348.6,348.84,2291.0
2019-06-26 13:00:00,348.82,349.04,348.76,348.77,1368.0,348.82,349.04,348.76,348.77,1368.0
2019-06-26 13:10:00,348.87,349.05,348.85,348.87,700.0,348.87,349.05,348.85,348.87,700.0
2019-06-26 13:20:00,348.86,349.58,348.85,349.13,3521.0,348.86,349.58,348.85,349.13,3521.0
2019-06-26 13:30:00,349.43,349.43,348.18,348.34,2549.0,349.43,349.43,348.18,348.34,2549.0
2019-06-26 13:40:00,348.51,348.51,348.0,348.51,2604.0,348.51,348.51,348.0,348.51,2604.0
2019-06-26 13:50:00,348.25,348.68,348.2,348.65,2328.0,348.25,348.68,348.2,348.65,2328.0
2019-06-26 14:00:00,348.61,348.8,348.12,348.27,3500.0,348.61,348.8,348.12,348.27,3500.0
2019-06-26 14:10:00,348.25,348.55,348.2,348.5,2193.0,348.25,348.55,348.2,348.5,2193.0
2019-06-26 14:20:00,348.69,348.83,348.41,348.52,3555.0,348.69,348.83,348.41,348.52,3555.0
2019-06-26 14:30:00,348.67,348.67,347.95,347.95,1555.0,348.67,348.67,347.95,347.95,1555.0
2019-06-26 14:40:00,348.06,348.06,347.23,347.27,3778.0,348.06,348.06,347.23,347.27,3778.0
2019-06-26 14:50:00,347.17,347.31,346.58,346.97,16598.0,347.17,347.31,346.58,346.97,16598.0
2019-06-26 15:00:00,347.16,347.35,346.47,346.47,9223.0,347.16,347.35,346.47,346.47,9223.0
2019-06-26 15:10:00,346.57,346.72,346.13,346.14,11003.0,346.57,346.72,346.13,346.14,11003.0
2019-06-26 15:20:00,346.18,346.19,345.78,345.78,3947.0,346.18,346.19,345.78,345.78,3947.0
2019-06-26 15:30:00,345.76,345.9,344.27,345.58,35597.0,345.76,345.9,344.27,345.58,35597.0
2019-06-26 15:40:00,345.74,346.19,345.72,345.83,8155.0,345.74,346.19,345.72,345.83,8155.0
2019-06-26 15:50:00,345.98,346.0,344.61,344.81,21960.0,345.98,346.0,344.61,344.81,21960.0
2019-06-27 09:30:00,346.5,347.43,344.89,344.98,17565.0,346.5,347.43,344.89,344.98,17565.0
2019-06-27 09:40:00,344.7,344.94,343.01,343.64,12785.0,344.7,344.94,343.01,343.64,12785.0
2019-06-27 09:50:00,344.48,344.48,341.79,341.79,11217.0,344.48,344.48,341.79,341.79,11217.0
2019-06-27 10:00:00,341.73,341.95,340.66,341.53,12116.0,341.73,341.95,340.66,341.53,12116.0
2019-06-27 10:10:00,341.53,341.53,339.53,340.09,16793.0,341.53,341.53,339.53,340.09,16793.0
2019-06-27 10:20:00,340.09,341.95,340.09,341.25,8001.0,340.09,341.95,340.09,341.25,8001.0
2019-06-27 10:30:00,341.5,341.83,341.23,341.67,5568.0,341.5,341.83,341.23,341.67,5568.0
2019-06-27 10:40:00,341.5,342.63,341.31,342.35,9095.0,341.5,342.63,341.31,342.35,9095.0
2019-06-27 10:50:00,342.46,342.61,341.74,342.08,3470.0,342.46,342.61,341.74,342.08,3470.0
2019-06-27 11:00:00,342.07,342.07,341.37,341.37,2864.0,342.07,342.07,341.37,341.37,2864.0
2019-06-27 11:10:00,341.29,341.51,340.67,340.81,11747.0,341.29,341.51,340.67,340.81,11747.0
2019-06-27 11:20:00,340.99,341.41,340.69,341.22,4840.0,340.99,341.41,340.69,341.22,4840.0
2019-06-27 11:30:00,341.24,342.5,341.23,342.5,4732.0,341.24,342.5,341.23,342.5,4732.0
2019-06-27 11:40:00,342.85,342.87,342.3,342.83,4208.0,342.85,342.87,342.3,342.83,4208.0
2019-06-27 11:50:00,342.71,342.95,342.12,342.12,4463.0,342.71,342.95,342.12,342.12,4463.0
2019-06-27 12:00:00,342.4,342.41,342.02,342.07,3259.0,342.4,342.41,342.02,342.07,3259.0
2019-06-27 12:10:00,342.12,342.29,342.03,342.14,3614.0,342.12,342.29,342.03,342.14,3614.0
2019-06-27 12:20:00,341.91,342.25,341.27,341.96,4915.0,341.91,342.25,341.27,341.96,4915.0
2019-06-27 12:30:00,341.81,342.2,341.81,342.06,2266.0,341.81,342.2,341.81,342.06,2266.0
2019-06-27 12:40:00,342.01,342.03,341.55,341.78,3550.0,342.01,342.03,341.55,341.78,3550.0
2019-06-27 12:50:00,341.78,341.81,341.31,341.45,5968.0,341.78,341.81,341.31,341.45,5968.0
2019-06-27 13:00:00,341.63,341.88,341.4,341.52,5003.0,341.63,341.88,341.4,341.52,5003.0
2019-06-27 13:10:00,341.42,341.55,341.18,341.19,5144.0,341.42,341.55,341.18,341.19,5144.0
2019-06-27 13:20:00,341.21,341.39,341.17,341.29,3070.0,341.21,341.39,341.17,341.29,3070.0
2019-06-27 13:30:00,341.3,342.32,341.27,342.19,6937.0,341.3,342.32,341.27,342.19,6937.0
2019-06-27 13:40:00,342.17,342.77,342.14,342.64,3959.0,342.17,342.77,342.14,342.64,3959.0
2019-06-27 13:50:00,342.77,343.23,342.59,343.23,3904.0,342.77,343.23,342.59,343.23,3904.0
2019-06-27 14:00:00,343.24,344.03,343.24,344.03,4763.0,343.24,344.03,343.24,344.03,4763.0
2019-06-27 14:10:00,344.3,344.39,343.67,343.87,12681.0,344.3,344.39,343.67,343.87,12681.0
2019-06-27 14:20:00,343.98,344.33,343.94,343.94,4869.0,343.98,344.33,343.94,343.94,4869.0
2019-06-27 14:30:00,344.0,345.08,344.0,344.78,6960.0,344.0,345.08,344.0,344.78,6960.0
2019-06-27 14:40:00,344.9,345.58,344.84,345.17,5400.0,344.9,345.58,344.84,345.17,5400.0
2019-06-27 14:50:00,345.22,345.22,344.27,344.27,7660.0,345.22,345.22,344.27,344.27,7660.0
2019-06-27 15:00:00,344.52,344.67,344.33,344.4,3200.0,344.52,344.67,344.33,344.4,3200.0
2019-06-27 15:10:00,344.45,344.85,344.45,344.77,3285.0,344.45,344.85,344.45,344.77,3285.0
2019-06-27 15:20:00,344.64,344.7,344.32,344.32,4038.0,344.64,344.7,344.32,344.32,4038.0
2019-06-27 15:30:00,344.32,344.34,344.09,344.23,4903.0,344.32,344.34,344.09,344.23,4903.0
2019-06-27 15:40:00,344.32,344.33,343.28,343.5,9083.0,344.32,344.33,343.28,343.5,9083.0
2019-06-27 15:50:00,343.51,344.38,343.12,344.22,30212.0,343.51,344.38,343.12,344.22,30212.0
2019-06-28 09:30:00,345.94,346.29,344.0,346.13,15226.0,345.94,346.29,344.0,346.13,15226.0
2019-06-28 09:40:00,346.07,346.77,344.65,344.65,5513.0,346.07,346.77,344.65,344.65,5513.0
2019-06-28 09:50:00,344.25,345.53,343.89,345.37,3400.0,344.25,345.53,343.89,345.37,3400.0
2019-06-28 10:00:00,345.43,346.25,345.21,345.51,9139.0,345.43,346.25,345.21,345.51,9139.0
2019-06-28 10:10:00,345.43,346.0,344.97,345.05,5900.0,345.43,346.0,344.97,345.05,5900.0
2019-06-28 10:20:00,345.04,345.04,344.36,344.9,3048.0,345.04,345.04,344.36,344.9,3048.0
2019-06-28 10:30:00,345.17,345.33,344.82,344.95,3576.0,345.17,345.33,344.82,344.95,3576.0
2019-06-28 10:40:00,345.1,345.71,344.95,345.42,4312.0,345.1,345.71,344.95,345.42,4312.0
2019-06-28 10:50:00,345.42,345.42,344.96,344.97,4328.0,345.42,345.42,344.96,344.97,4328.0
2019-06-28 11:00:00,345.27,345.62,344.8,345.48,11165.0,345.27,345.62,344.8,345.48,11165.0
2019-06-28 11:10:00,345.49,345.8,345.41,345.41,8445.0,345.49,345.8,345.41,345.41,8445.0
2019-06-28 11:20:00,345.41,346.76,345.39,345.85,12371.0,345.41,346.76,345.39,345.85,12371.0
2019-06-28 11:30:00,346.09,346.47,346.08,346.23,900.0,346.09,346.47,346.08,346.23,900.0
2019-06-28 11:40:00,346.17,346.17,345.74,346.0,3637.0,346.17,346.17,345.74,346.0,3637.0
2019-06-28 11:50:00,346.07,346.31,345.81,346.3,3375.0,346.07,346.31,345.81,346.3,3375.0
2019-06-28 12:00:00,345.94,346.36,345.92,346.16,2842.0,345.94,346.36,345.92,346.16,2842.0
2019-06-28 12:10:00,346.15,346.48,346.15,346.42,2714.0,346.15,346.48,346.15,346.42,2714.0
2019-06-28 12:20:00,346.42,346.68,346.3,346.3,3050.0,346.42,346.68,346.3,346.3,3050.0
2019-06-28 12:30:00,346.19,346.61,346.14,346.37,15880.0,346.19,346.61,346.14,346.37,15880.0
2019-06-28 12:40:00,346.25,346.83,346.2,346.75,3695.0,346.25,346.83,346.2,346.75,3695.0
2019-06-28 12:50:00,346.72,347.1,346.72,347.09,2232.0,346.72,347.1,346.72,347.09,2232.0
2019-06-28 13:00:00,346.95,347.08,346.83,346.98,2441.0,346.95,347.08,346.83,346.98,2441.0
2019-06-28 13:10:00,346.86,347.16,346.69,346.94,4013.0,346.86,347.16,346.69,346.94,4013.0
2019-06-28 13:20:00,346.86,346.86,346.41,346.7,2832.0,346.86,346.86,346.41,346.7,2832.0
2019-06-28 13:30:00,346.7,347.24,346.56,347.18,3240.0,346.7,347.24,346.56,347.18,3240.0
2019-06-28 13:40:00,347.18,347.22,346.72,346.75,1500.0,347.18,347.22,346.72,346.75,1500.0
2019-06-28 13:50:00,346.62,346.82,346.29,346.78,5168.0,346.62,346.82,346.29,346.78,5168.0
2019-06-28 14:00:00,346.82,347.38,346.62,346.98,29501.0,346.82,347.38,346.62,346.98,29501.0
2019-06-28 14:10:00,346.92,346.93,346.4,346.45,15900.0,346.92,346.93,346.4,346.45,15900.0
2019-06-28 14:20:00,346.62,346.99,346.51,346.84,4846.0,346.62,346.99,346.51,346.84,4846.0
2019-06-28 14:30:00,346.98,347.16,346.83,347.04,2538.0,346.98,347.16,346.83,347.04,2538.0
2019-06-28 14:40:00,346.99,347.13,346.74,346.79,5234.0,346.99,347.13,346.74,346.79,5234.0
2019-06-28 14:50:00,346.63,346.77,345.63,345.63,6057.0,346.63,346.77,345.63,345.63,6057.0
2019-06-28 15:00:00,345.63,345.94,345.6,345.88,2445.0,345.63,345.94,345.6,345.88,2445.0
2019-06-28 15:10:00,345.85,345.91,345.46,345.54,2144.0,345.85,345.91,345.46,345.54,2144.0
2019-06-28 15:20:00,345.65,345.92,345.48,345.61,5215.0,345.65,345.92,345.48,345.61,5215.0
2019-06-28 15:30:00,345.65,345.83,345.46,345.82,8026.0,345.65,345.83,345.46,345.82,8026.0
2019-06-28 15:40:00,345.78,345.91,345.57,345.76,5830.0,345.78,345.91,345.57,345.76,5830.0
2019-06-28 15:50:00,345.8,347.11,345.45,346.91,52103.0,345.8,347.11,345.45,346.91,52103.0
2019-07-01 09:30:00,350.55,353.76,348.42,348.42,17793.0,350.55,353.76,348.42,348.42,17793.0
2019-07-01 09:40:00,348.39,350.0,348.19,348.79,10583.0,348.39,350.0,348.19,348.79,10583.0
2019-07-01 09:50:00,348.73,351.98,347.92,348.89,15305.0,348.73,351.98,347.92,348.89,15305.0
2019-07-01 10:00:00,348.35,349.72,348.1,348.28,14427.0,348.35,349.72,348.1,348.28,14427.0
2019-07-01 10:10:00,348.32,348.62,348.0,348.55,3370.0,348.32,348.62,348.0,348.55,3370.0
2019-07-01 10:20:00,348.78,348.9,346.29,347.18,7667.0,348.78,348.9,346.29,347.18,7667.0
2019-07-01 10:30:00,346.85,347.32,346.28,346.42,7167.0,346.85,347.32,346.28,346.42,7167.0
2019-07-01 10:40:00,346.42,346.99,344.95,346.72,23077.0,346.42,346.99,344.95,346.72,23077.0
2019-07-01 10:50:00,346.72,346.96,345.16,345.68,6394.0,346.72,346.96,345.16,345.68,6394.0
2019-07-01 11:00:00,345.87,345.87,344.9,344.96,5900.0,345.87,345.87,344.9,344.96,5900.0
2019-07-01 11:10:00,344.95,345.2,344.8,344.87,8959.0,344.95,345.2,344.8,344.87,8959.0
2019-07-01 11:20:00,344.87,344.97,342.82,342.82,10734.0,344.87,344.97,342.82,342.82,10734.0
2019-07-01 11:30:00,343.03,343.95,342.76,343.95,7933.0,343.03,343.95,342.76,343.95,7933.0
2019-07-01 11:40:00,343.87,343.87,342.92,343.11,4906.0,343.87,343.87,342.92,343.11,4906.0
2019-07-01 11:50:00,343.3,343.3,342.32,342.74,8400.0,343.3,343.3,342.32,342.74,8400.0
2019-07-01 12:00:00,342.58,343.38,342.08,342.18,10790.0,342.58,343.38,342.08,342.18,10790.0
2019-07-01 12:10:00,341.98,342.85,341.82,342.85,4765.0,341.98,342.85,341.82,342.85,4765.0
2019-07-01 12:20:00,342.91,342.91,341.82,341.83,2200.0,342.91,342.91,341.82,341.83,2200.0
2019-07-01 12:30:00,341.78,342.7,341.78,341.94,9770.0,341.78,342.7,341.78,341.94,9770.0
2019-07-01 12:40:00,341.88,341.88,341.29,341.49,3300.0,341.88,341.88,341.29,341.49,3300.0
2019-07-01 12:50:00,341.36,341.43,340.61,340.91,5941.0,341.36,341.43,340.61,340.91,5941.0
2019-07-01 13:00:00,340.98,341.16,340.67,340.98,3509.0,340.98,341.16,340.67,340.98,3509.0
2019-07-01 13:10:00,340.79,341.04,340.55,340.86,12264.0,340.79,341.04,340.55,340.86,12264.0
2019-07-01 13:20:00,340.93,340.93,340.22,340.64,18892.0,340.93,340.93,340.22,340.64,18892.0
2019-07-01 13:30:00,340.64,341.17,340.2,340.63,31864.0,340.64,341.17,340.2,340.63,31864.0
2019-07-01 13:40:00,340.74,340.74,340.18,340.38,5050.0,340.74,340.74,340.18,340.38,5050.0
2019-07-01 13:50:00,340.43,340.64,340.18,340.44,6533.0,340.43,340.64,340.18,340.44,6533.0
2019-07-01 14:00:00,340.48,340.49,339.88,340.17,8539.0,340.48,340.49,339.88,340.17,8539.0
2019-07-01 14:10:00,340.2,341.05,340.08,341.04,11068.0,340.2,341.05,340.08,341.04,11068.0
2019-07-01 14:20:00,341.08,341.17,340.33,340.69,8649.0,341.08,341.17,340.33,340.69,8649.0
2019-07-01 14:30:00,340.62,341.34,340.57,341.09,8604.0,340.62,341.34,340.57,341.09,8604.0
2019-07-01 14:40:00,341.04,341.33,340.99,341.06,8946.0,341.04,341.33,340.99,341.06,8946.0
2019-07-01 14:50:00,341.16,341.85,340.99,341.23,10516.0,341.16,341.85,340.99,341.23,10516.0
2019-07-01 15:00:00,341.39,341.75,341.01,341.06,5562.0,341.39,341.75,341.01,341.06,5562.0
2019-07-01 15:10:00,340.99,341.26,340.73,341.13,8160.0,340.99,341.26,340.73,341.13,8160.0
2019-07-01 15:20:00,341.15,341.28,340.8,341.06,6491.0,341.15,341.28,340.8,341.06,6491.0
2019-07-01 15:30:00,341.07,341.45,340.99,341.28,16515.0,341.07,341.45,340.99,341.28,16515.0
2019-07-01 15:40:00,341.4,341.75,341.23,341.49,12860.0,341.4,341.75,341.23,341.49,12860.0
2019-07-01 15:50:00,341.41,341.5,340.01,340.37,56985.0,341.41,341.5,340.01,340.37,56985.0
2019-07-02 09:30:00,340.76,341.9,338.25,341.07,23346.0,340.76,341.9,338.25,341.07,23346.0
2019-07-02 09:40:00,341.61,342.94,340.61,341.79,20619.0,341.61,342.94,340.61,341.79,20619.0
2019-07-02 09:50:00,341.79,343.41,341.11,343.4,11056.0,341.79,343.41,341.11,343.4,11056.0
2019-07-02 10:00:00,343.4,344.74,343.09,344.17,22606.0,343.4,344.74,343.09,344.17,22606.0
2019-07-02 10:10:00,344.03,345.78,343.56,345.0,12365.0,344.03,345.78,343.56,345.0,12365.0
2019-07-02 10:20:00,345.5,345.5,344.1,344.53,5225.0,345.5,345.5,344.1,344.53,5225.0
2019-07-02 10:30:00,344.53,344.96,343.52,343.64,5301.0,344.53,344.96,343.52,343.64,5301.0
2019-07-02 10:40:00,343.7,344.29,343.24,343.43,4200.0,343.7,344.29,343.24,343.43,4200.0
2019-07-02 10:50:00,343.44,343.96,341.31,341.7,19669.0,343.44,343.96,341.31,341.7,19669.0
2019-07-02 11:00:00,341.84,343.4,341.7,342.56,20131.0,341.84,343.4,341.7,342.56,20131.0
2019-07-02 11:10:00,342.54,343.51,342.37,343.49,7205.0,342.54,343.51,342.37,343.49,7205.0
2019-07-02 11:20:00,343.7,343.97,342.65,342.93,16935.0,343.7,343.97,342.65,342.93,16935.0
2019-07-02 11:30:00,343.09,343.44,342.77,342.77,4364.0,343.09,343.44,342.77,342.77,4364.0
2019-07-02 11:40:00,342.62,342.89,341.43,341.77,7609.0,342.62,342.89,341.43,341.77,7609.0
2019-07-02 11:50:00,341.71,342.4,341.46,341.8,20927.0,341.71,342.4,341.46,341.8,20927.0
2019-07-02 12:00:00,341.68,341.8,341.45,341.56,2563.0,341.68,341.8,341.45,341.56,2563.0
2019-07-02 12:10:00,341.66,341.67,341.12,341.59,3035.0,341.66,341.67,341.12,341.59,3035.0
2019-07-02 12:20:00,341.53,341.76,341.06,341.07,2130.0,341.53,341.76,341.06,341.07,2130.0
2019-07-02 12:30:00,341.17,341.88,340.65,341.88,6849.0,341.17,341.88,340.65,341.88,6849.0
2019-07-02 12:40:00,341.56,341.91,341.13,341.43,2800.0,341.56,341.91,341.13,341.43,2800.0
2019-07-02 12:50:00,341.66,341.97,341.65,341.81,2506.0,341.66,341.97,341.65,341.81,2506.0
2019-07-02 13:00:00,341.81,342.34,341.8,342.2,1200.0,341.81,342.34,341.8,342.2,1200.0
2019-07-02 13:10:00,342.27,342.44,342.02,342.11,2169.0,342.27,342.44,342.02,342.11,2169.0
2019-07-02 13:20:00,342.25,342.41,342.17,342.36,1300.0,342.25,342.41,342.17,342.36,1300.0
2019-07-02 13:30:00,342.38,342.77,342.05,342.63,4780.0,342.38,342.77,342.05,342.63,4780.0
2019-07-02 13:40:00,342.43,342.5,342.22,342.22,1412.0,342.43,342.5,342.22,342.22,1412.0
2019-07-02 13:50:00,342.42,342.6,342.06,342.22,2247.0,342.42,342.6,342.06,342.22,2247.0
2019-07-02 14:00:00,342.2,342.44,342.14,342.44,2100.0,342.2,342.44,342.14,342.44,2100.0
2019-07-02 14:10:00,342.4,342.44,341.99,342.23,6063.0,342.4,342.44,341.99,342.23,6063.0
2019-07-02 14:20:00,342.3,342.3,341.9,341.92,3200.0,342.3,342.3,341.9,341.92,3200.0
2019-07-02 14:30:00,341.8,342.03,341.4,341.43,2500.0,341.8,342.03,341.4,341.43,2500.0
2019-07-02 14:40:00,341.35,341.54,341.09,341.33,3224.0,341.35,341.54,341.09,341.33,3224.0
2019-07-02 14:50:00,341.37,341.37,340.77,340.84,5238.0,341.37,341.37,340.77,340.84,5238.0
2019-07-02 15:00:00,341.0,341.28,340.91,341.15,3902.0,341.0,341.28,340.91,341.15,3902.0
2019-07-02 15:10:00,341.11,341.12,340.3,341.0,7600.0,341.11,341.12,340.3,341.0,7600.0
2019-07-02 15:20:00,341.0,341.48,340.85,341.48,9114.0,341.0,341.48,340.85,341.48,9114.0
2019-07-02 15:30:00,341.61,341.72,341.52,341.63,3400.0,341.61,341.72,341.52,341.63,3400.0
2019-07-02 15:40:00,341.66,341.8,341.1,341.1,6513.0,341.66,341.8,341.1,341.1,6513.0
2019-07-02 15:50:00,341.12,341.6,340.99,341.28,21839.0,341.12,341.6,340.99,341.28,21839.0
2019-07-03 09:30:00,343.65,343.76,341.21,343.55,23697.0,343.65,343.76,341.21,343.55,23697.0
2019-07-03 09:40:00,343.61,343.78,342.51,342.51,16377.0,343.61,343.78,342.51,342.51,16377.0
2019-07-03 09:50:00,342.38,343.46,342.38,343.46,5362.0,342.38,343.46,342.38,343.46,5362.0
2019-07-03 10:00:00,343.51,344.2,343.06,343.68,6210.0,343.51,344.2,343.06,343.68,6210.0
2019-07-03 10:10:00,343.53,344.29,343.19,343.2,17338.0,343.53,344.29,343.19,343.2,17338.0
2019-07-03 10:20:00,342.95,343.32,342.46,343.21,4040.0,342.95,343.32,342.46,343.21,4040.0
2019-07-03 10:30:00,343.39,343.53,343.09,343.33,9697.0,343.39,343.53,343.09,343.33,9697.0
2019-07-03 10:40:00,343.21,344.06,343.21,343.92,17077.0,343.21,344.06,343.21,343.92,17077.0
2019-07-03 10:50:00,343.81,344.06,343.15,343.24,6575.0,343.81,344.06,343.15,343.24,6575.0
2019-07-03 11:00:00,343.39,343.86,343.36,343.4,4854.0,343.39,343.86,343.36,343.4,4854.0
2019-07-03 11:10:00,343.45,343.65,343.27,343.53,6304.0,343.45,343.65,343.27,343.53,6304.0
2019-07-03 11:20:00,343.5,344.24,343.31,344.1,7344.0,343.5,344.24,343.31,344.1,7344.0
2019-07-03 11:30:00,344.16,344.78,343.81,344.29,10100.0,344.16,344.78,343.81,344.29,10100.0
2019-07-03 11:40:00,344.53,344.75,343.98,344.47,7834.0,344.53,344.75,343.98,344.47,7834.0
2019-07-03 11:50:00,344.42,344.84,343.99,344.57,4000.0,344.42,344.84,343.99,344.57,4000.0
2019-07-03 12:00:00,344.57,345.45,344.42,345.05,9290.0,344.57,345.45,344.42,345.05,9290.0
2019-07-03 12:10:00,344.98,345.23,344.73,345.17,5500.0,344.98,345.23,344.73,345.17,5500.0
2019-07-03 12:20:00,345.39,345.91,345.22,345.66,8295.0,345.39,345.91,345.22,345.66,8295.0
2019-07-03 12:30:00,345.72,345.74,345.01,345.61,5728.0,345.72,345.74,345.01,345.61,5728.0
2019-07-03 12:40:00,345.73,346.0,345.41,345.42,10949.0,345.73,346.0,345.41,345.42,10949.0
2019-07-03 12:50:00,345.42,345.66,345.2,345.2,11256.0,345.42,345.66,345.2,345.2,11256.0
2019-07-05 09:30:00,343.33,347.96,343.33,347.89,15526.0,343.33,347.96,343.33,347.89,15526.0
2019-07-05 09:40:00,347.88,348.49,346.12,346.9,9701.0,347.88,348.49,346.12,346.9,9701.0
2019-07-05 09:50:00,346.94,347.08,344.77,345.34,10414.0,346.94,347.08,344.77,345.34,10414.0
2019-07-05 10:00:00,345.11,347.5,345.1,346.7,22302.0,345.11,347.5,345.1,346.7,22302.0
2019-07-05 10:10:00,346.66,346.84,345.9,346.13,4356.0,346.66,346.84,345.9,346.13,4356.0
2019-07-05 10:20:00,346.0,346.4,345.57,346.4,1900.0,346.0,346.4,345.57,346.4,1900.0
2019-07-05 10:30:00,346.38,346.38,345.55,345.55,4457.0,346.38,346.38,345.55,345.55,4457.0
2019-07-05 10:40:00,345.41,345.48,344.75,345.05,4325.0,345.41,345.48,344.75,345.05,4325.0
2019-07-05 10:50:00,345.29,345.48,344.7,344.73,6147.0,345.29,345.48,344.7,344.73,6147.0
2019-07-05 11:00:00,345.0,345.75,344.29,345.19,14984.0,345.0,345.75,344.29,345.19,14984.0
2019-07-05 11:10:00,345.05,345.07,344.49,344.91,5835.0,345.05,345.07,344.49,344.91,5835.0
2019-07-05 11:20:00,344.83,345.28,344.83,345.02,2207.0,344.83,345.28,344.83,345.02,2207.0
2019-07-05 11:30:00,345.02,345.55,345.02,345.13,7615.0,345.02,345.55,345.02,345.13,7615.0
2019-07-05 11:40:00,345.13,345.4,344.74,344.74,10560.0,345.13,345.4,344.74,344.74,10560.0
2019-07-05 11:50:00,344.5,344.5,344.22,344.38,3000.0,344.5,344.5,344.22,344.38,3000.0
2019-07-05 12:00:00,344.35,344.71,344.31,344.69,1884.0,344.35,344.71,344.31,344.69,1884.0
2019-07-05 12:10:00,344.83,345.33,344.83,345.14,4968.0,344.83,345.33,344.83,345.14,4968.0
2019-07-05 12:20:00,345.12,345.26,344.77,344.78,3651.0,345.12,345.26,344.77,344.78,3651.0
2019-07-05 12:30:00,344.87,345.09,344.58,345.09,1526.0,344.87,345.09,344.58,345.09,1526.0
2019-07-05 12:40:00,345.05,345.28,344.99,345.11,2915.0,345.05,345.28,344.99,345.11,2915.0
2019-07-05 12:50:00,345.24,345.53,345.11,345.12,2892.0,345.24,345.53,345.11,345.12,2892.0
2019-07-05 13:00:00,345.02,345.41,344.95,345.1,2183.0,345.02,345.41,344.95,345.1,2183.0
2019-07-05 13:10:00,345.02,345.33,344.97,345.32,2004.0,345.02,345.33,344.97,345.32,2004.0
2019-07-05 13:20:00,345.3,345.43,345.06,345.18,2111.0,345.3,345.43,345.06,345.18,2111.0
2019-07-05 13:30:00,345.06,345.53,345.06,345.26,3250.0,345.06,345.53,345.06,345.26,3250.0
2019-07-05 13:40:00,345.25,345.54,345.2,345.33,2997.0,345.25,345.54,345.2,345.33,2997.0
2019-07-05 13:50:00,345.33,345.33,345.2,345.2,1113.0,345.33,345.33,345.2,345.2,1113.0
2019-07-05 14:00:00,345.17,345.97,345.17,345.86,6090.0,345.17,345.97,345.17,345.86,6090.0
2019-07-05 14:10:00,345.99,346.11,345.4,345.58,12538.0,345.99,346.11,345.4,345.58,12538.0
2019-07-05 14:20:00,345.93,346.14,345.5,345.69,13611.0,345.93,346.14,345.5,345.69,13611.0
2019-07-05 14:30:00,345.8,345.8,345.36,345.46,6917.0,345.8,345.8,345.36,345.46,6917.0
2019-07-05 14:40:00,345.47,345.69,345.27,345.42,8136.0,345.47,345.69,345.27,345.42,8136.0
2019-07-05 14:50:00,345.45,345.58,345.39,345.52,12596.0,345.45,345.58,345.39,345.52,12596.0
2019-07-05 15:00:00,345.5,345.58,345.3,345.39,7055.0,345.5,345.58,345.3,345.39,7055.0
2019-07-05 15:10:00,345.54,345.74,345.42,345.44,3818.0,345.54,345.74,345.42,345.44,3818.0
2019-07-05 15:20:00,345.44,345.54,345.09,345.24,4637.0,345.44,345.54,345.09,345.24,4637.0
2019-07-05 15:30:00,345.3,345.3,345.02,345.04,6039.0,345.3,345.3,345.02,345.04,6039.0
2019-07-05 15:40:00,345.11,345.26,344.94,345.17,7173.0,345.11,345.26,344.94,345.17,7173.0
2019-07-05 15:50:00,345.02,345.06,344.51,345.06,38491.0,345.02,345.06,344.51,345.06,38491.0
2019-07-08 09:30:00,343.61,345.59,343.61,344.85,16017.0,343.61,345.59,343.61,344.85,16017.0
2019-07-08 09:40:00,344.96,345.18,344.05,344.28,7500.0,344.96,345.18,344.05,344.28,7500.0
2019-07-08 09:50:00,344.28,344.86,343.85,343.86,7973.0,344.28,344.86,343.85,343.86,7973.0
2019-07-08 10:00:00,343.94,344.65,343.75,343.75,11361.0,343.94,344.65,343.75,343.75,11361.0
2019-07-08 10:10:00,343.8,345.16,343.8,344.98,9154.0,343.8,345.16,343.8,344.98,9154.0
2019-07-08 10:20:00,345.02,346.79,345.01,346.5,22550.0,345.02,346.79,345.01,346.5,22550.0
2019-07-08 10:30:00,346.34,346.42,345.52,346.42,3916.0,346.34,346.42,345.52,346.42,3916.0
2019-07-08 10:40:00,346.0,346.95,345.74,345.9,9711.0,346.0,346.95,345.74,345.9,9711.0
2019-07-08 10:50:00,346.06,347.44,346.06,347.25,6509.0,346.06,347.44,346.06,347.25,6509.0
2019-07-08 11:00:00,347.3,348.52,347.13,348.18,8689.0,347.3,348.52,347.13,348.18,8689.0
2019-07-08 11:10:00,348.25,349.16,348.24,348.69,5478.0,348.25,349.16,348.24,348.69,5478.0
2019-07-08 11:20:00,348.81,349.35,348.59,348.84,10909.0,348.81,349.35,348.59,348.84,10909.0
2019-07-08 11:30:00,348.84,348.93,348.23,348.37,8646.0,348.84,348.93,348.23,348.37,8646.0
2019-07-08 11:40:00,348.36,348.8,347.99,348.8,5065.0,348.36,348.8,347.99,348.8,5065.0
2019-07-08 11:50:00,348.88,349.13,348.45,348.45,5009.0,348.88,349.13,348.45,348.45,5009.0
2019-07-08 12:00:00,348.39,349.08,348.39,348.62,7750.0,348.39,349.08,348.39,348.62,7750.0
2019-07-08 12:10:00,348.62,348.66,347.65,347.77,6185.0,348.62,348.66,347.65,347.77,6185.0
2019-07-08 12:20:00,347.87,347.92,346.55,346.63,5836.0,347.87,347.92,346.55,346.63,5836.0
2019-07-08 12:30:00,346.71,347.95,346.71,347.91,3100.0,346.71,347.95,346.71,347.91,3100.0
2019-07-08 12:40:00,347.75,347.75,347.37,347.73,2200.0,347.75,347.75,347.37,347.73,2200.0
2019-07-08 12:50:00,347.55,348.1,347.51,347.86,3400.0,347.55,348.1,347.51,347.86,3400.0
2019-07-08 13:00:00,348.03,348.1,347.5,347.57,4678.0,348.03,348.1,347.5,347.57,4678.0
2019-07-08 13:10:00,347.67,348.0,347.4,347.64,2700.0,347.67,348.0,347.4,347.64,2700.0
2019-07-08 13:20:00,347.61,347.93,347.61,347.83,3889.0,347.61,347.93,347.61,347.83,3889.0
2019-07-08 13:30:00,347.79,348.35,347.43,347.43,13175.0,347.79,348.35,347.43,347.43,13175.0
2019-07-08 13:40:00,347.11,347.89,347.1,347.89,2625.0,347.11,347.89,347.1,347.89,2625.0
2019-07-08 13:50:00,348.02,348.55,347.97,348.55,2353.0,348.02,348.55,347.97,348.55,2353.0
2019-07-08 14:00:00,348.42,348.54,348.01,348.41,4750.0,348.42,348.54,348.01,348.41,4750.0
2019-07-08 14:10:00,348.42,348.63,348.39,348.6,3219.0,348.42,348.63,348.39,348.6,3219.0
2019-07-08 14:20:00,348.65,348.9,348.29,348.8,5601.0,348.65,348.9,348.29,348.8,5601.0
2019-07-08 14:30:00,348.99,349.17,348.79,349.17,1920.0,348.99,349.17,348.79,349.17,1920.0
2019-07-08 14:40:00,349.19,349.6,349.07,349.5,3750.0,349.19,349.6,349.07,349.5,3750.0
2019-07-08 14:50:00,349.4,349.95,349.3,349.94,5128.0,349.4,349.95,349.3,349.94,5128.0
2019-07-08 15:00:00,349.95,350.08,349.74,350.06,5868.0,349.95,350.08,349.74,350.06,5868.0
2019-07-08 15:10:00,350.12,350.5,349.99,350.43,8001.0,350.12,350.5,349.99,350.43,8001.0
2019-07-08 15:20:00,350.45,351.0,350.44,350.62,9291.0,350.45,351.0,350.44,350.62,9291.0
2019-07-08 15:30:00,350.68,350.87,350.56,350.73,7030.0,350.68,350.87,350.56,350.73,7030.0
2019-07-08 15:40:00,350.96,352.14,350.81,352.02,23438.0,350.96,352.14,350.81,352.02,23438.0
2019-07-08 15:50:00,352.04,353.08,352.0,352.96,65249.0,352.04,353.08,352.0,352.96,65249.0
2019-07-09 09:30:00,351.2,352.05,348.08,350.76,31379.0,351.2,352.05,348.08,350.76,31379.0
2019-07-09 09:40:00,351.35,352.68,350.78,352.39,12312.0,351.35,352.68,350.78,352.39,12312.0
2019-07-09 09:50:00,352.0,353.19,351.71,351.93,19361.0,352.0,353.19,351.71,351.93,19361.0
2019-07-09 10:00:00,352.18,352.62,350.0,350.0,9528.0,352.18,352.62,350.0,350.0,9528.0
2019-07-09 10:10:00,350.0,350.23,348.95,349.76,7200.0,350.0,350.23,348.95,349.76,7200.0
2019-07-09 10:20:00,349.54,350.52,349.42,350.52,7900.0,349.54,350.52,349.42,350.52,7900.0
2019-07-09 10:30:00,350.25,351.88,350.09,351.88,21623.0,350.25,351.88,350.09,351.88,21623.0
2019-07-09 10:40:00,351.99,352.24,351.52,351.82,10870.0,351.99,352.24,351.52,351.82,10870.0
2019-07-09 10:50:00,351.81,352.54,351.38,351.4,13987.0,351.81,352.54,351.38,351.4,13987.0
2019-07-09 11:00:00,351.23,351.28,350.28,350.45,6711.0,351.23,351.28,350.28,350.45,6711.0
2019-07-09 11:10:00,350.61,350.85,350.41,350.74,6310.0,350.61,350.85,350.41,350.74,6310.0
2019-07-09 11:20:00,350.98,351.0,350.06,350.24,4360.0,350.98,351.0,350.06,350.24,4360.0
2019-07-09 11:30:00,350.18,350.95,349.82,350.55,3412.0,350.18,350.95,349.82,350.55,3412.0
2019-07-09 11:40:00,350.45,350.45,349.57,349.6,3405.0,350.45,350.45,349.57,349.6,3405.0
2019-07-09 11:50:00,349.67,350.16,349.51,350.16,3400.0,349.67,350.16,349.51,350.16,3400.0
2019-07-09 12:00:00,350.2,351.03,350.2,350.79,15440.0,350.2,351.03,350.2,350.79,15440.0
2019-07-09 12:10:00,350.78,351.13,350.5,350.81,5125.0,350.78,351.13,350.5,350.81,5125.0
2019-07-09 12:20:00,350.79,350.91,349.77,349.77,5815.0,350.79,350.91,349.77,349.77,5815.0
2019-07-09 12:30:00,349.89,349.89,348.95,348.95,12094.0,349.89,349.89,348.95,348.95,12094.0
2019-07-09 12:40:00,348.92,350.43,348.85,350.16,10614.0,348.92,350.43,348.85,350.16,10614.0
2019-07-09 12:50:00,350.15,350.53,350.1,350.23,2800.0,350.15,350.53,350.1,350.23,2800.0
2019-07-09 13:00:00,350.12,350.61,349.96,350.07,5523.0,350.12,350.61,349.96,350.07,5523.0
2019-07-09 13:10:00,350.0,350.23,349.61,349.67,4606.0,350.0,350.23,349.61,349.67,4606.0
2019-07-09 13:20:00,349.8,350.28,349.76,350.15,10755.0,349.8,350.28,349.76,350.15,10755.0
2019-07-09 13:30:00,350.13,350.72,350.11,350.64,7276.0,350.13,350.72,350.11,350.64,7276.0
2019-07-09 13:40:00,350.85,352.0,350.85,351.87,5620.0,350.85,352.0,350.85,351.87,5620.0
2019-07-09 13:50:00,351.77,351.95,351.61,351.91,5900.0,351.77,351.95,351.61,351.91,5900.0
2019-07-09 14:00:00,352.06,352.22,351.67,352.22,2559.0,352.06,352.22,351.67,352.22,2559.0
2019-07-09 14:10:00,352.38,353.03,352.08,352.22,14094.0,352.38,353.03,352.08,352.22,14094.0
2019-07-09 14:20:00,352.05,352.05,350.33,350.33,8132.0,352.05,352.05,350.33,350.33,8132.0
2019-07-09 14:30:00,350.66,351.28,350.35,351.12,6153.0,350.66,351.28,350.35,351.12,6153.0
2019-07-09 14:40:00,351.27,351.66,350.42,350.78,7823.0,351.27,351.66,350.42,350.78,7823.0
2019-07-09 14:50:00,350.91,350.96,347.9,348.08,26285.0,350.91,350.96,347.9,348.08,26285.0
2019-07-09 15:00:00,347.89,349.61,347.0,349.17,17671.0,347.89,349.61,347.0,349.17,17671.0
2019-07-09 15:10:00,348.97,349.05,348.21,348.22,8716.0,348.97,349.05,348.21,348.22,8716.0
2019-07-09 15:20:00,348.05,348.2,347.32,347.98,10500.0,348.05,348.2,347.32,347.98,10500.0
2019-07-09 15:30:00,348.02,349.34,348.02,348.98,11733.0,348.02,349.34,348.02,348.98,11733.0
2019-07-09 15:40:00,348.98,349.55,348.89,349.21,15464.0,348.98,349.55,348.89,349.21,15464.0
2019-07-09 15:50:00,349.27,349.41,347.68,348.43,62135.0,349.27,349.41,347.68,348.43,62135.0
2019-07-10 09:30:00,349.38,349.91,346.56,348.0,19648.0,349.38,349.91,346.56,348.0,19648.0
2019-07-10 09:40:00,347.63,347.76,345.92,347.0,16097.0,347.63,347.76,345.92,347.0,16097.0
2019-07-10 09:50:00,347.0,348.31,346.79,347.51,10661.0,347.0,348.31,346.79,347.51,10661.0
2019-07-10 10:00:00,347.47,347.74,346.65,346.74,11322.0,347.47,347.74,346.65,346.74,11322.0
2019-07-10 10:10:00,346.85,347.34,345.11,345.37,15875.0,346.85,347.34,345.11,345.37,15875.0
2019-07-10 10:20:00,345.4,346.37,345.11,345.15,36923.0,345.4,346.37,345.11,345.15,36923.0
2019-07-10 10:30:00,345.1,345.39,344.0,344.0,29787.0,345.1,345.39,344.0,344.0,29787.0
2019-07-10 10:40:00,344.0,344.7,344.0,344.1,10928.0,344.0,344.7,344.0,344.1,10928.0
2019-07-10 10:50:00,344.0,344.85,343.94,344.44,13269.0,344.0,344.85,343.94,344.44,13269.0
2019-07-10 11:00:00,344.29,344.57,342.78,342.99,12576.0,344.29,344.57,342.78,342.99,12576.0
2019-07-10 11:10:00,342.94,343.53,342.82,343.45,5646.0,342.94,343.53,342.82,343.45,5646.0
2019-07-10 11:20:00,343.33,344.07,343.15,344.06,4328.0,343.33,344.07,343.15,344.06,4328.0
2019-07-10 11:30:00,344.17,345.42,343.9,345.25,12500.0,344.17,345.42,343.9,345.25,12500.0
2019-07-10 11:40:00,345.0,345.5,344.75,345.33,11272.0,345.0,345.5,344.75,345.33,11272.0
2019-07-10 11:50:00,345.6,346.18,345.6,345.97,4129.0,345.6,346.18,345.6,345.97,4129.0
2019-07-10 12:00:00,346.32,347.14,346.32,346.5,12323.0,346.32,347.14,346.32,346.5,12323.0
2019-07-10 12:10:00,346.22,346.41,345.57,346.33,6202.0,346.22,346.41,345.57,346.33,6202.0
2019-07-10 12:20:00,346.17,346.17,345.7,346.05,1423.0,346.17,346.17,345.7,346.05,1423.0
2019-07-10 12:30:00,346.43,346.66,346.33,346.64,1400.0,346.43,346.66,346.33,346.64,1400.0
2019-07-10 12:40:00,346.72,347.15,346.51,346.88,2296.0,346.72,347.15,346.51,346.88,2296.0
2019-07-10 12:50:00,347.16,347.25,346.7,347.09,5755.0,347.16,347.25,346.7,347.09,5755.0
2019-07-10 13:00:00,347.12,347.12,346.78,346.8,3163.0,347.12,347.12,346.78,346.8,3163.0
2019-07-10 13:10:00,346.68,346.92,346.64,346.92,900.0,346.68,346.92,346.64,346.92,900.0
2019-07-10 13:20:00,346.92,347.2,346.92,347.06,1961.0,346.92,347.2,346.92,347.06,1961.0
2019-07-10 13:30:00,346.94,347.17,346.7,347.14,3032.0,346.94,347.17,346.7,347.14,3032.0
2019-07-10 13:40:00,347.02,347.47,347.01,347.16,1700.0,347.02,347.47,347.01,347.16,1700.0
2019-07-10 13:50:00,347.02,348.46,346.94,348.46,9426.0,347.02,348.46,346.94,348.46,9426.0
2019-07-10 14:00:00,348.46,348.89,348.46,348.65,2600.0,348.46,348.89,348.46,348.65,2600.0
2019-07-10 14:10:00,348.4,348.48,347.64,348.22,11517.0,348.4,348.48,347.64,348.22,11517.0
2019-07-10 14:20:00,348.12,348.22,348.07,348.07,3325.0,348.12,348.22,348.07,348.07,3325.0
2019-07-10 14:30:00,348.02,348.36,347.52,347.65,7750.0,348.02,348.36,347.52,347.65,7750.0
2019-07-10 14:40:00,347.56,347.72,346.96,346.97,3594.0,347.56,347.72,346.96,346.97,3594.0
2019-07-10 14:50:00,346.97,348.02,346.89,347.96,9165.0,346.97,348.02,346.89,347.96,9165.0
2019-07-10 15:00:00,348.06,348.24,347.72,347.88,3323.0,348.06,348.24,347.72,347.88,3323.0
2019-07-10 15:10:00,348.0,348.24,347.55,347.75,6406.0,348.0,348.24,347.55,347.75,6406.0
2019-07-10 15:20:00,347.69,348.0,347.6,347.72,5451.0,347.69,348.0,347.6,347.72,5451.0
2019-07-10 15:30:00,347.67,347.74,347.41,347.54,8238.0,347.67,347.74,347.41,347.54,8238.0
2019-07-10 15:40:00,347.54,348.0,347.33,347.69,8684.0,347.54,348.0,347.33,347.69,8684.0
2019-07-10 15:50:00,347.67,347.95,346.74,347.21,28575.0,347.67,347.95,346.74,347.21,28575.0
2019-07-11 09:30:00,348.0,348.32,346.15,347.37,21676.0,348.0,348.32,346.15,347.37,21676.0
2019-07-11 09:40:00,347.29,349.45,347.28,348.08,31951.0,347.29,349.45,347.28,348.08,31951.0
2019-07-11 09:50:00,348.0,348.99,347.6,348.67,28270.0,348.0,348.99,347.6,348.67,28270.0
2019-07-11 10:00:00,348.59,349.71,348.59,349.71,28417.0,348.59,349.71,348.59,349.71,28417.0
2019-07-11 10:10:00,349.66,349.95,349.34,349.39,7350.0,349.66,349.95,349.34,349.39,7350.0
2019-07-11 10:20:00,349.36,349.74,349.23,349.55,5705.0,349.36,349.74,349.23,349.55,5705.0
2019-07-11 10:30:00,349.5,349.51,348.66,348.66,4200.0,349.5,349.51,348.66,348.66,4200.0
2019-07-11 10:40:00,348.57,348.7,347.48,348.11,6505.0,348.57,348.7,347.48,348.11,6505.0
2019-07-11 10:50:00,347.92,348.02,347.67,347.67,4017.0,347.92,348.02,347.67,347.67,4017.0
2019-07-11 11:00:00,347.75,348.41,347.24,348.15,3724.0,347.75,348.41,347.24,348.15,3724.0
2019-07-11 11:10:00,348.41,348.41,347.79,347.79,6624.0,348.41,348.41,347.79,347.79,6624.0
2019-07-11 11:20:00,347.9,348.22,347.8,347.8,4880.0,347.9,348.22,347.8,347.8,4880.0
2019-07-11 11:30:00,347.94,348.27,347.84,348.07,5818.0,347.94,348.27,347.84,348.07,5818.0
2019-07-11 11:40:00,348.02,348.1,347.71,347.8,4895.0,348.02,348.1,347.71,347.8,4895.0
2019-07-11 11:50:00,347.74,347.88,347.28,347.37,4745.0,347.74,347.88,347.28,347.37,4745.0
2019-07-11 12:00:00,347.61,347.95,347.61,347.84,7712.0,347.61,347.95,347.61,347.84,7712.0
2019-07-11 12:10:00,347.84,348.07,347.7,347.78,3320.0,347.84,348.07,347.7,347.78,3320.0
2019-07-11 12:20:00,347.69,348.09,347.57,347.89,4161.0,347.69,348.09,347.57,347.89,4161.0
2019-07-11 12:30:00,347.94,348.02,347.57,347.57,3850.0,347.94,348.02,347.57,347.57,3850.0
2019-07-11 12:40:00,347.78,347.93,347.51,347.51,2700.0,347.78,347.93,347.51,347.51,2700.0
2019-07-11 12:50:00,347.46,347.71,347.18,347.53,3153.0,347.46,347.71,347.18,347.53,3153.0
2019-07-11 13:00:00,347.49,347.84,347.41,347.62,3200.0,347.49,347.84,347.41,347.62,3200.0
2019-07-11 13:10:00,347.61,348.0,347.54,347.96,6308.0,347.61,348.0,347.54,347.96,6308.0
2019-07-11 13:20:00,348.08,348.41,347.41,347.6,7979.0,348.08,348.41,347.41,347.6,7979.0
2019-07-11 13:30:00,347.63,347.9,347.54,347.69,3000.0,347.63,347.9,347.54,347.69,3000.0
2019-07-11 13:40:00,347.76,347.98,347.62,347.91,3416.0,347.76,347.98,347.62,347.91,3416.0
2019-07-11 13:50:00,348.03,348.27,347.79,348.05,6646.0,348.03,348.27,347.79,348.05,6646.0
2019-07-11 14:00:00,348.05,348.05,347.64,347.72,4950.0,348.05,348.05,347.64,347.72,4950.0
2019-07-11 14:10:00,347.62,347.8,347.36,347.76,4460.0,347.62,347.8,347.36,347.76,4460.0
2019-07-11 14:20:00,347.62,347.72,347.54,347.61,2290.0,347.62,347.72,347.54,347.61,2290.0
2019-07-11 14:30:00,347.56,347.95,347.46,347.65,5585.0,347.56,347.95,347.46,347.65,5585.0
2019-07-11 14:40:00,347.66,347.96,347.39,347.39,5906.0,347.66,347.96,347.39,347.39,5906.0
2019-07-11 14:50:00,347.5,347.51,347.14,347.31,3647.0,347.5,347.51,347.14,347.31,3647.0
2019-07-11 15:00:00,347.41,347.54,347.4,347.51,1909.0,347.41,347.54,347.4,347.51,1909.0
2019-07-11 15:10:00,347.43,347.55,347.27,347.35,3923.0,347.43,347.55,347.27,347.35,3923.0
2019-07-11 15:20:00,347.44,347.49,347.16,347.28,3222.0,347.44,347.49,347.16,347.28,3222.0
2019-07-11 15:30:00,347.16,347.78,347.16,347.63,6719.0,347.16,347.78,347.16,347.63,6719.0
2019-07-11 15:40:00,347.56,347.77,347.17,347.64,18429.0,347.56,347.77,347.17,347.64,18429.0
2019-07-11 15:50:00,347.54,347.62,346.75,346.98,63286.0,347.54,347.62,346.75,346.98,63286.0
2019-07-12 09:30:00,348.0,349.9,347.51,347.73,22833.0,348.0,349.9,347.51,347.73,22833.0
2019-07-12 09:40:00,348.19,348.52,347.27,347.92,15543.0,348.19,348.52,347.27,347.92,15543.0
2019-07-12 09:50:00,348.15,348.16,347.44,348.06,7456.0,348.15,348.16,347.44,348.06,7456.0
2019-07-12 10:00:00,348.2,349.28,347.94,349.0,9716.0,348.2,349.28,347.94,349.0,9716.0
2019-07-12 10:10:00,348.84,349.67,348.83,349.67,18488.0,348.84,349.67,348.83,349.67,18488.0
2019-07-12 10:20:00,349.53,349.68,349.03,349.47,11641.0,349.53,349.68,349.03,349.47,11641.0
2019-07-12 10:30:00,349.3,350.38,349.3,350.38,10320.0,349.3,350.38,349.3,350.38,10320.0
2019-07-12 10:40:00,350.28,350.37,349.77,350.1,12794.0,350.28,350.37,349.77,350.1,12794.0
2019-07-12 10:50:00,350.2,350.5,349.92,350.5,12500.0,350.2,350.5,349.92,350.5,12500.0
2019-07-12 11:00:00,350.49,351.47,350.48,351.07,16707.0,350.49,351.47,350.48,351.07,16707.0
2019-07-12 11:10:00,351.04,352.0,350.99,351.7,8630.0,351.04,352.0,350.99,351.7,8630.0
2019-07-12 11:20:00,351.66,352.11,351.42,351.83,8174.0,351.66,352.11,351.42,351.83,8174.0
2019-07-12 11:30:00,352.03,352.24,351.83,352.24,5889.0,352.03,352.24,351.83,352.24,5889.0
2019-07-12 11:40:00,352.17,352.17,351.77,351.77,9397.0,352.17,352.17,351.77,351.77,9397.0
2019-07-12 11:50:00,351.75,352.28,351.6,352.28,8854.0,351.75,352.28,351.6,352.28,8854.0
2019-07-12 12:00:00,352.26,353.2,352.26,352.98,9813.0,352.26,353.2,352.26,352.98,9813.0
2019-07-12 12:10:00,353.02,353.75,352.76,353.75,8427.0,353.02,353.75,352.76,353.75,8427.0
2019-07-12 12:20:00,353.66,354.39,353.65,354.21,7599.0,353.66,354.39,353.65,354.21,7599.0
2019-07-12 12:30:00,354.07,354.6,353.9,354.6,6250.0,354.07,354.6,353.9,354.6,6250.0
2019-07-12 12:40:00,354.49,354.75,354.26,354.56,10619.0,354.49,354.75,354.26,354.56,10619.0
2019-07-12 12:50:00,354.57,355.34,354.56,355.32,7909.0,354.57,355.34,354.56,355.32,7909.0
2019-07-12 13:00:00,355.24,355.85,354.78,355.52,10281.0,355.24,355.85,354.78,355.52,10281.0
2019-07-12 13:10:00,355.48,355.49,354.65,354.66,5650.0,355.48,355.49,354.65,354.66,5650.0
2019-07-12 13:20:00,354.78,354.96,354.73,354.87,1635.0,354.78,354.96,354.73,354.87,1635.0
2019-07-12 13:30:00,354.86,355.17,354.85,354.86,5697.0,354.86,355.17,354.85,354.86,5697.0
2019-07-12 13:40:00,354.82,354.84,354.6,354.71,2991.0,354.82,354.84,354.6,354.71,2991.0
2019-07-12 13:50:00,354.72,354.93,354.71,354.92,4504.0,354.72,354.93,354.71,354.92,4504.0
2019-07-12 14:00:00,354.95,355.34,354.78,355.08,8336.0,354.95,355.34,354.78,355.08,8336.0
2019-07-12 14:10:00,355.02,355.24,354.78,355.04,12173.0,355.02,355.24,354.78,355.04,12173.0
2019-07-12 14:20:00,355.0,355.22,354.93,355.05,5817.0,355.0,355.22,354.93,355.05,5817.0
2019-07-12 14:30:00,355.13,355.13,354.71,354.94,5029.0,355.13,355.13,354.71,354.94,5029.0
2019-07-12 14:40:00,354.95,355.85,354.83,355.84,5420.0,354.95,355.85,354.83,355.84,5420.0
2019-07-12 14:50:00,355.9,356.72,355.81,356.26,10038.0,355.9,356.72,355.81,356.26,10038.0
2019-07-12 15:00:00,356.38,356.9,356.21,356.86,13874.0,356.38,356.9,356.21,356.86,13874.0
2019-07-12 15:10:00,356.85,357.0,356.18,356.95,4988.0,356.85,357.0,356.18,356.95,4988.0
2019-07-12 15:20:00,357.12,357.28,356.82,356.84,7607.0,357.12,357.28,356.82,356.84,7607.0
2019-07-12 15:30:00,356.78,357.23,356.33,356.36,13848.0,356.78,357.23,356.33,356.36,13848.0
2019-07-12 15:40:00,356.32,356.93,355.97,356.0,17100.0,356.32,356.93,355.97,356.0,17100.0
2019-07-12 15:50:00,356.0,356.76,355.78,356.32,33821.0,356.0,356.76,355.78,356.32,33821.0
2019-07-15 09:30:00,356.97,361.27,356.97,360.1,31512.0,356.97,361.27,356.97,360.1,31512.0
2019-07-15 09:40:00,360.48,360.73,359.0,359.27,16527.0,360.48,360.73,359.0,359.27,16527.0
2019-07-15 09:50:00,359.29,359.53,357.23,357.9,14785.0,359.29,359.53,357.23,357.9,14785.0
2019-07-15 10:00:00,357.98,358.74,356.51,358.74,22627.0,357.98,358.74,356.51,358.74,22627.0
2019-07-15 10:10:00,359.0,359.25,357.55,358.38,16415.0,359.0,359.25,357.55,358.38,16415.0
2019-07-15 10:20:00,358.57,358.73,356.44,356.94,26921.0,358.57,358.73,356.44,356.94,26921.0
2019-07-15 10:30:00,357.13,357.66,356.67,357.36,9255.0,357.13,357.66,356.67,357.36,9255.0
2019-07-15 10:40:00,357.36,357.79,356.7,357.17,9902.0,357.36,357.79,356.7,357.17,9902.0
2019-07-15 10:50:00,357.14,357.69,357.01,357.47,5614.0,357.14,357.69,357.01,357.47,5614.0
2019-07-15 11:00:00,357.21,357.7,356.82,357.42,6290.0,357.21,357.7,356.82,357.42,6290.0
2019-07-15 11:10:00,357.37,357.88,356.65,356.73,6882.0,357.37,357.88,356.65,356.73,6882.0
2019-07-15 11:20:00,356.8,357.47,356.35,357.21,17854.0,356.8,357.47,356.35,357.21,17854.0
2019-07-15 11:30:00,357.27,357.27,355.23,355.47,17287.0,357.27,357.27,355.23,355.47,17287.0
2019-07-15 11:40:00,355.53,355.8,355.0,355.2,14871.0,355.53,355.8,355.0,355.2,14871.0
2019-07-15 11:50:00,355.16,355.3,354.3,354.95,31586.0,355.16,355.3,354.3,354.95,31586.0
2019-07-15 12:00:00,354.94,355.24,354.52,354.86,3225.0,354.94,355.24,354.52,354.86,3225.0
2019-07-15 12:10:00,354.88,356.04,354.85,355.08,7118.0,354.88,356.04,354.85,355.08,7118.0
2019-07-15 12:20:00,355.13,355.64,354.95,355.56,3040.0,355.13,355.64,354.95,355.56,3040.0
2019-07-15 12:30:00,355.56,355.6,354.85,354.85,3909.0,355.56,355.6,354.85,354.85,3909.0
2019-07-15 12:40:00,354.72,355.35,354.72,355.16,4400.0,354.72,355.35,354.72,355.16,4400.0
2019-07-15 12:50:00,355.16,355.16,354.7,355.06,5085.0,355.16,355.16,354.7,355.06,5085.0
2019-07-15 13:00:00,354.86,355.49,354.82,355.19,6027.0,354.86,355.49,354.82,355.19,6027.0
2019-07-15 13:10:00,355.28,355.37,354.96,355.3,4100.0,355.28,355.37,354.96,355.3,4100.0
2019-07-15 13:20:00,355.24,355.35,355.08,355.35,1500.0,355.24,355.35,355.08,355.35,1500.0
2019-07-15 13:30:00,355.35,355.69,355.35,355.65,4710.0,355.35,355.69,355.35,355.65,4710.0
2019-07-15 13:40:00,355.77,355.86,355.43,355.53,2525.0,355.77,355.86,355.43,355.53,2525.0
2019-07-15 13:50:00,355.56,355.88,355.32,355.63,4800.0,355.56,355.88,355.32,355.63,4800.0
2019-07-15 14:00:00,355.51,355.86,355.44,355.72,2800.0,355.51,355.86,355.44,355.72,2800.0
2019-07-15 14:10:00,355.59,355.94,355.58,355.85,4000.0,355.59,355.94,355.58,355.85,4000.0
2019-07-15 14:20:00,355.95,356.93,355.95,356.22,6600.0,355.95,356.93,355.95,356.22,6600.0
2019-07-15 14:30:00,356.13,356.88,356.13,356.55,2600.0,356.13,356.88,356.13,356.55,2600.0
2019-07-15 14:40:00,356.69,356.91,356.66,356.71,1994.0,356.69,356.91,356.66,356.71,1994.0
2019-07-15 14:50:00,356.6,357.5,356.6,357.5,3280.0,356.6,357.5,356.6,357.5,3280.0
2019-07-15 15:00:00,357.49,357.89,357.2,357.43,2800.0,357.49,357.89,357.2,357.43,2800.0
2019-07-15 15:10:00,357.4,357.66,357.23,357.25,3288.0,357.4,357.66,357.23,357.25,3288.0
2019-07-15 15:20:00,357.24,357.7,356.87,356.93,18019.0,357.24,357.7,356.87,356.93,18019.0
2019-07-15 15:30:00,356.89,357.3,356.3,356.58,20320.0,356.89,357.3,356.3,356.58,20320.0
2019-07-15 15:40:00,356.68,357.04,355.45,355.45,31824.0,356.68,357.04,355.45,355.45,31824.0
2019-07-15 15:50:00,355.49,356.04,355.1,355.71,51915.0,355.49,356.04,355.1,355.71,51915.0
2019-07-16 09:30:00,356.57,359.21,355.61,359.21,56452.0,356.57,359.21,355.61,359.21,56452.0
2019-07-16 09:40:00,359.01,361.85,358.3,361.41,22149.0,359.01,361.85,358.3,361.41,22149.0
2019-07-16 09:50:00,361.24,361.4,360.11,360.5,35818.0,361.24,361.4,360.11,360.5,35818.0
2019-07-16 10:00:00,360.5,361.14,360.17,361.0,27055.0,360.5,361.14,360.17,361.0,27055.0
2019-07-16 10:10:00,361.2,361.42,360.8,360.91,20077.0,361.2,361.42,360.8,360.91,20077.0
2019-07-16 10:20:00,361.23,361.67,360.97,361.23,28337.0,361.23,361.67,360.97,361.23,28337.0
2019-07-16 10:30:00,361.23,361.32,359.5,359.53,40989.0,361.23,361.32,359.5,359.53,40989.0
2019-07-16 10:40:00,359.62,360.0,358.63,359.33,49645.0,359.62,360.0,358.63,359.33,49645.0
2019-07-16 10:50:00,358.95,359.32,357.93,358.53,46395.0,358.95,359.32,357.93,358.53,46395.0
2019-07-16 11:00:00,358.46,358.58,357.29,357.68,31651.0,358.46,358.58,357.29,357.68,31651.0
2019-07-16 11:10:00,357.73,358.11,356.17,357.43,33438.0,357.73,358.11,356.17,357.43,33438.0
2019-07-16 11:20:00,357.43,357.51,356.85,357.06,21594.0,357.43,357.51,356.85,357.06,21594.0
2019-07-16 11:30:00,357.06,357.57,356.92,357.03,14733.0,357.06,357.57,356.92,357.03,14733.0
2019-07-16 11:40:00,357.14,357.51,356.99,357.17,25781.0,357.14,357.51,356.99,357.17,25781.0
2019-07-16 11:50:00,357.05,357.18,356.27,356.67,11419.0,357.05,357.18,356.27,356.67,11419.0
2019-07-16 12:00:00,356.68,357.31,356.67,357.04,10837.0,356.68,357.31,356.67,357.04,10837.0
2019-07-16 12:10:00,356.86,357.54,356.75,356.88,13613.0,356.86,357.54,356.75,356.88,13613.0
2019-07-16 12:20:00,356.99,357.37,356.83,357.25,7097.0,356.99,357.37,356.83,357.25,7097.0
2019-07-16 12:30:00,357.3,357.66,357.1,357.27,22711.0,357.3,357.66,357.1,357.27,22711.0
2019-07-16 12:40:00,357.25,357.86,357.09,357.39,35932.0,357.25,357.86,357.09,357.39,35932.0
2019-07-16 12:50:00,357.26,357.51,356.91,357.5,17678.0,357.26,357.51,356.91,357.5,17678.0
2019-07-16 13:00:00,357.5,357.79,357.03,357.4,33603.0,357.5,357.79,357.03,357.4,33603.0
2019-07-16 13:10:00,357.4,357.44,357.01,357.19,25125.0,357.4,357.44,357.01,357.19,25125.0
2019-07-16 13:20:00,357.29,357.59,357.09,357.23,46104.0,357.29,357.59,357.09,357.23,46104.0
2019-07-16 13:30:00,357.3,357.44,356.95,357.02,39376.0,357.3,357.44,356.95,357.02,39376.0
2019-07-16 13:40:00,356.96,357.23,356.52,357.06,16574.0,356.96,357.23,356.52,357.06,16574.0
2019-07-16 13:50:00,357.07,357.32,357.03,357.12,20254.0,357.07,357.32,357.03,357.12,20254.0
2019-07-16 14:00:00,357.21,357.46,356.92,357.38,32601.0,357.21,357.46,356.92,357.38,32601.0
2019-07-16 14:10:00,357.61,357.75,356.94,357.18,34012.0,357.61,357.75,356.94,357.18,34012.0
2019-07-16 14:20:00,357.23,357.41,357.12,357.31,8100.0,357.23,357.41,357.12,357.31,8100.0
2019-07-16 14:30:00,357.38,357.41,356.92,357.12,32552.0,357.38,357.41,356.92,357.12,32552.0
2019-07-16 14:40:00,357.28,357.3,356.96,357.1,42743.0,357.28,357.3,356.96,357.1,42743.0
2019-07-16 14:50:00,357.17,357.24,357.0,357.05,17241.0,357.17,357.24,357.0,357.05,17241.0
2019-07-16 15:00:00,357.09,359.17,356.94,359.0,29405.0,357.09,359.17,356.94,359.0,29405.0
2019-07-16 15:10:00,358.9,359.63,358.86,359.56,6925.0,358.9,359.63,358.86,359.56,6925.0
2019-07-16 15:20:00,359.56,360.26,359.51,359.88,14082.0,359.56,360.26,359.51,359.88,14082.0
2019-07-16 15:30:00,359.75,360.19,359.73,360.15,9289.0,359.75,360.19,359.73,360.15,9289.0
2019-07-16 15:40:00,360.21,360.35,359.85,360.18,30511.0,360.21,360.35,359.85,360.18,30511.0
2019-07-16 15:50:00,360.25,360.99,360.24,360.68,47708.0,360.25,360.99,360.24,360.68,47708.0
2019-07-17 09:30:00,361.52,368.35,361.52,366.72,67882.0,361.52,368.35,361.52,366.72,67882.0
2019-07-17 09:40:00,366.95,366.95,362.35,363.22,30304.0,366.95,366.95,362.35,363.22,30304.0
2019-07-17 09:50:00,363.21,363.78,362.3,362.87,8187.0,363.21,363.78,362.3,362.87,8187.0
2019-07-17 10:00:00,362.81,363.18,362.51,362.65,8630.0,362.81,363.18,362.51,362.65,8630.0
2019-07-17 10:10:00,362.65,364.68,362.62,363.79,21636.0,362.65,364.68,362.62,363.79,21636.0
2019-07-17 10:20:00,363.83,365.77,363.82,364.16,14740.0,363.83,365.77,363.82,364.16,14740.0
2019-07-17 10:30:00,364.35,365.06,364.17,364.99,5585.0,364.35,365.06,364.17,364.99,5585.0
2019-07-17 10:40:00,364.58,364.87,364.46,364.49,2500.0,364.58,364.87,364.46,364.49,2500.0
2019-07-17 10:50:00,364.34,364.68,363.61,364.46,3353.0,364.34,364.68,363.61,364.46,3353.0
2019-07-17 11:00:00,364.45,364.6,363.85,363.85,4400.0,364.45,364.6,363.85,363.85,4400.0
2019-07-17 11:10:00,363.92,364.15,363.84,363.85,5253.0,363.92,364.15,363.84,363.85,5253.0
2019-07-17 11:20:00,363.9,364.74,363.67,364.74,12542.0,363.9,364.74,363.67,364.74,12542.0
2019-07-17 11:30:00,364.8,365.26,364.16,365.2,6723.0,364.8,365.26,364.16,365.2,6723.0
2019-07-17 11:40:00,365.43,365.56,365.33,365.54,3961.0,365.43,365.56,365.33,365.54,3961.0
2019-07-17 11:50:00,365.7,366.17,365.7,365.83,3204.0,365.7,366.17,365.7,365.83,3204.0
2019-07-17 12:00:00,365.73,365.8,365.21,365.4,6475.0,365.73,365.8,365.21,365.4,6475.0
2019-07-17 12:10:00,365.5,366.55,365.01,366.55,19421.0,365.5,366.55,365.01,366.55,19421.0
2019-07-17 12:20:00,366.41,366.79,366.22,366.59,2902.0,366.41,366.79,366.22,366.59,2902.0
2019-07-17 12:30:00,366.42,367.17,366.42,366.94,4696.0,366.42,367.17,366.42,366.94,4696.0
2019-07-17 12:40:00,367.01,367.86,366.88,367.73,6650.0,367.01,367.86,366.88,367.73,6650.0
2019-07-17 12:50:00,367.72,367.8,367.04,367.09,7339.0,367.72,367.8,367.04,367.09,7339.0
2019-07-17 13:00:00,367.07,367.96,367.07,367.63,4100.0,367.07,367.96,367.07,367.63,4100.0
2019-07-17 13:10:00,367.67,368.83,367.05,367.5,14152.0,367.67,368.83,367.05,367.5,14152.0
2019-07-17 13:20:00,367.67,368.38,367.51,367.94,10830.0,367.67,368.38,367.51,367.94,10830.0
2019-07-17 13:30:00,367.82,367.85,367.09,367.63,8794.0,367.82,367.85,367.09,367.63,8794.0
2019-07-17 13:40:00,367.8,368.08,366.6,366.76,8714.0,367.8,368.08,366.6,366.76,8714.0
2019-07-17 13:50:00,366.71,367.14,366.68,366.85,3950.0,366.71,367.14,366.68,366.85,3950.0
2019-07-17 14:00:00,366.82,367.04,366.49,366.93,4719.0,366.82,367.04,366.49,366.93,4719.0
2019-07-17 14:10:00,366.91,367.15,366.49,366.95,5290.0,366.91,367.15,366.49,366.95,5290.0
2019-07-17 14:20:00,366.74,366.87,366.07,366.13,5782.0,366.74,366.87,366.07,366.13,5782.0
2019-07-17 14:30:00,366.04,366.29,365.52,366.01,8891.0,366.04,366.29,365.52,366.01,8891.0
2019-07-17 14:40:00,366.12,366.14,365.01,365.08,7185.0,366.12,366.14,365.01,365.08,7185.0
2019-07-17 14:50:00,365.14,365.5,365.14,365.25,3304.0,365.14,365.5,365.14,365.25,3304.0
2019-07-17 15:00:00,365.22,365.44,364.79,365.05,9813.0,365.22,365.44,364.79,365.05,9813.0
2019-07-17 15:10:00,365.05,365.05,364.08,364.37,18292.0,365.05,365.05,364.08,364.37,18292.0
2019-07-17 15:20:00,364.37,364.79,363.95,364.6,5803.0,364.37,364.79,363.95,364.6,5803.0
2019-07-17 15:30:00,364.33,364.59,364.17,364.17,16492.0,364.33,364.59,364.17,364.17,16492.0
2019-07-17 15:40:00,364.08,365.53,363.64,365.53,18354.0,364.08,365.53,363.64,365.53,18354.0
2019-07-17 15:50:00,365.54,366.98,365.13,366.31,60325.0,365.54,366.98,365.13,366.31,60325.0
2019-07-18 09:30:00,363.55,365.53,363.55,364.47,24762.0,363.55,365.53,363.55,364.47,24762.0
2019-07-18 09:40:00,364.29,366.08,363.9,365.42,20976.0,364.29,366.08,363.9,365.42,20976.0
2019-07-18 09:50:00,365.0,366.02,364.9,366.01,9230.0,365.0,366.02,364.9,366.01,9230.0
2019-07-18 10:00:00,366.0,366.4,365.0,366.34,3018.0,366.0,366.4,365.0,366.34,3018.0
2019-07-18 10:10:00,366.73,366.88,366.13,366.71,7898.0,366.73,366.88,366.13,366.71,7898.0
2019-07-18 10:20:00,366.73,367.76,366.73,367.7,6901.0,366.73,367.76,366.73,367.7,6901.0
2019-07-18 10:30:00,367.78,367.78,366.69,366.69,4566.0,367.78,367.78,366.69,366.69,4566.0
2019-07-18 10:40:00,366.89,368.24,366.7,367.83,4784.0,366.89,368.24,366.7,367.83,4784.0
2019-07-18 10:50:00,367.82,368.39,367.41,368.36,7700.0,367.82,368.39,367.41,368.36,7700.0
2019-07-18 11:00:00,368.46,368.72,368.22,368.23,3416.0,368.46,368.72,368.22,368.23,3416.0
2019-07-18 11:10:00,368.33,368.63,368.08,368.63,2261.0,368.33,368.63,368.08,368.63,2261.0
2019-07-18 11:20:00,368.66,368.66,367.46,367.46,4656.0,368.66,368.66,367.46,367.46,4656.0
2019-07-18 11:30:00,367.52,367.78,367.28,367.67,8356.0,367.52,367.78,367.28,367.67,8356.0
2019-07-18 11:40:00,367.32,367.65,367.11,367.43,8963.0,367.32,367.65,367.11,367.43,8963.0
2019-07-18 11:50:00,367.54,367.54,366.77,366.99,7317.0,367.54,367.54,366.77,366.99,7317.0
2019-07-18 12:00:00,366.84,367.32,366.39,367.25,6243.0,366.84,367.32,366.39,367.25,6243.0
2019-07-18 12:10:00,367.19,367.19,366.72,367.01,13237.0,367.19,367.19,366.72,367.01,13237.0
2019-07-18 12:20:00,367.02,367.43,366.8,367.06,5334.0,367.02,367.43,366.8,367.06,5334.0
2019-07-18 12:30:00,366.93,367.2,366.88,367.0,3878.0,366.93,367.2,366.88,367.0,3878.0
2019-07-18 12:40:00,366.93,367.31,366.81,367.31,3409.0,366.93,367.31,366.81,367.31,3409.0
2019-07-18 12:50:00,367.34,367.43,366.92,367.16,2500.0,367.34,367.43,366.92,367.16,2500.0
2019-07-18 13:00:00,367.21,368.44,367.07,367.52,8712.0,367.21,368.44,367.07,367.52,8712.0
2019-07-18 13:10:00,367.32,368.22,367.13,367.74,3992.0,367.32,368.22,367.13,367.74,3992.0
2019-07-18 13:20:00,367.41,368.05,367.4,367.65,2288.0,367.41,368.05,367.4,367.65,2288.0
2019-07-18 13:30:00,367.75,367.99,367.54,367.62,7479.0,367.75,367.99,367.54,367.62,7479.0
2019-07-18 13:40:00,367.75,368.05,367.44,367.65,5796.0,367.75,368.05,367.44,367.65,5796.0
2019-07-18 13:50:00,367.77,367.77,366.99,367.22,2401.0,367.77,367.77,366.99,367.22,2401.0
2019-07-18 14:00:00,367.03,367.3,366.91,367.02,1900.0,367.03,367.3,366.91,367.02,1900.0
2019-07-18 14:10:00,366.87,367.26,366.61,366.9,5315.0,366.87,367.26,366.61,366.9,5315.0
2019-07-18 14:20:00,366.92,367.53,366.92,367.25,3496.0,366.92,367.53,366.92,367.25,3496.0
2019-07-18 14:30:00,367.34,367.34,366.98,367.33,2200.0,367.34,367.34,366.98,367.33,2200.0
2019-07-18 14:40:00,367.22,367.47,367.18,367.46,4878.0,367.22,367.47,367.18,367.46,4878.0
2019-07-18 14:50:00,367.3,368.14,367.11,368.08,5300.0,367.3,368.14,367.11,368.08,5300.0
2019-07-18 15:00:00,367.89,368.06,367.25,367.3,5770.0,367.89,368.06,367.25,367.3,5770.0
2019-07-18 15:10:00,367.33,367.65,366.79,367.28,6519.0,367.33,367.65,366.79,367.28,6519.0
2019-07-18 15:20:00,367.35,367.35,366.5,366.86,7594.0,367.35,367.35,366.5,366.86,7594.0
2019-07-18 15:30:00,366.72,367.09,366.5,367.09,4925.0,366.72,367.09,366.5,367.09,4925.0
2019-07-18 15:40:00,367.14,367.14,365.78,365.78,12386.0,367.14,367.14,365.78,365.78,12386.0
2019-07-18 15:50:00,365.9,366.45,365.61,366.19,41005.0,365.9,366.45,365.61,366.19,41005.0
2019-07-19 09:30:00,365.19,367.01,364.07,364.28,27448.0,365.19,367.01,364.07,364.28,27448.0
2019-07-19 09:40:00,364.57,364.97,362.45,363.37,19827.0,364.57,364.97,362.45,363.37,19827.0
2019-07-19 09:50:00,363.16,363.79,362.15,362.82,10102.0,363.16,363.79,362.15,362.82,10102.0
2019-07-19 10:00:00,362.82,364.49,362.82,362.89,14880.0,362.82,364.49,362.82,362.89,14880.0
2019-07-19 10:10:00,362.54,362.71,360.83,362.14,11992.0,362.54,362.71,360.83,362.14,11992.0
2019-07-19 10:20:00,362.42,362.48,361.6,362.27,5717.0,362.42,362.48,361.6,362.27,5717.0
2019-07-19 10:30:00,361.94,362.57,361.94,362.13,6900.0,361.94,362.57,361.94,362.13,6900.0
2019-07-19 10:40:00,362.11,362.14,361.56,361.8,6840.0,362.11,362.14,361.56,361.8,6840.0
2019-07-19 10:50:00,361.7,361.88,360.39,360.58,11150.0,361.7,361.88,360.39,360.58,11150.0
2019-07-19 11:00:00,361.13,361.62,361.0,361.21,4430.0,361.13,361.62,361.0,361.21,4430.0
2019-07-19 11:10:00,361.1,362.17,361.1,361.72,4846.0,361.1,362.17,361.1,361.72,4846.0
2019-07-19 11:20:00,361.71,361.71,360.53,360.6,4894.0,361.71,361.71,360.53,360.6,4894.0
2019-07-19 11:30:00,360.64,360.89,359.94,359.94,5776.0,360.64,360.89,359.94,359.94,5776.0
2019-07-19 11:40:00,359.94,360.29,359.29,359.52,3722.0,359.94,360.29,359.29,359.52,3722.0
2019-07-19 11:50:00,359.56,360.29,359.3,360.15,4038.0,359.56,360.29,359.3,360.15,4038.0
2019-07-19 12:00:00,360.17,361.14,360.17,360.86,4005.0,360.17,361.14,360.17,360.86,4005.0
2019-07-19 12:10:00,360.72,360.95,360.48,360.76,3120.0,360.72,360.95,360.48,360.76,3120.0
2019-07-19 12:20:00,360.58,360.88,360.32,360.88,8118.0,360.58,360.88,360.32,360.88,8118.0
2019-07-19 12:30:00,360.83,360.83,360.63,360.81,700.0,360.83,360.83,360.63,360.81,700.0
2019-07-19 12:40:00,360.9,360.9,360.52,360.71,1140.0,360.9,360.9,360.52,360.71,1140.0
2019-07-19 12:50:00,360.54,360.77,360.24,360.56,2500.0,360.54,360.77,360.24,360.56,2500.0
2019-07-19 13:00:00,360.53,360.53,359.98,359.98,2500.0,360.53,360.53,359.98,359.98,2500.0
2019-07-19 13:10:00,360.33,360.42,359.89,360.05,1450.0,360.33,360.42,359.89,360.05,1450.0
2019-07-19 13:20:00,360.08,360.43,359.77,360.21,2200.0,360.08,360.43,359.77,360.21,2200.0
2019-07-19 13:30:00,360.18,360.24,359.79,359.79,1600.0,360.18,360.24,359.79,359.79,1600.0
2019-07-19 13:40:00,359.91,359.91,359.5,359.5,2660.0,359.91,359.91,359.5,359.5,2660.0
2019-07-19 13:50:00,359.5,359.5,358.88,359.1,2520.0,359.5,359.5,358.88,359.1,2520.0
2019-07-19 14:00:00,359.99,360.79,359.84,359.84,17150.0,359.99,360.79,359.84,359.84,17150.0
2019-07-19 14:10:00,359.64,359.96,359.29,359.69,2464.0,359.64,359.96,359.29,359.69,2464.0
2019-07-19 14:20:00,359.6,360.05,359.35,359.35,3700.0,359.6,360.05,359.35,359.35,3700.0
2019-07-19 14:30:00,359.33,359.76,358.61,358.78,7027.0,359.33,359.76,358.61,358.78,7027.0
2019-07-19 14:40:00,358.91,358.92,358.1,358.35,5874.0,358.91,358.92,358.1,358.35,5874.0
2019-07-19 14:50:00,358.53,358.68,358.13,358.68,2115.0,358.53,358.68,358.13,358.68,2115.0
2019-07-19 15:00:00,358.85,358.85,357.86,358.0,4458.0,358.85,358.85,357.86,358.0,4458.0
2019-07-19 15:10:00,357.86,357.97,357.35,357.59,4610.0,357.86,357.97,357.35,357.59,4610.0
2019-07-19 15:20:00,357.62,357.62,357.06,357.4,6470.0,357.62,357.62,357.06,357.4,6470.0
2019-07-19 15:30:00,357.45,357.52,356.87,357.03,9398.0,357.45,357.52,356.87,357.03,9398.0
2019-07-19 15:40:00,357.0,357.28,356.45,357.0,18836.0,357.0,357.28,356.45,357.0,18836.0
2019-07-19 15:50:00,357.05,357.79,356.91,356.94,40621.0,357.05,357.79,356.91,356.94,40621.0
2019-07-22 09:30:00,357.79,359.29,355.07,356.35,14700.0,357.79,359.29,355.07,356.35,14700.0
2019-07-22 09:40:00,356.97,359.8,356.96,358.86,24169.0,356.97,359.8,356.96,358.86,24169.0
2019-07-22 09:50:00,358.32,358.75,357.12,357.12,3847.0,358.32,358.75,357.12,357.12,3847.0
2019-07-22 10:00:00,357.88,358.7,356.0,356.3,12117.0,357.88,358.7,356.0,356.3,12117.0
2019-07-22 10:10:00,356.07,356.16,354.1,354.58,10319.0,356.07,356.16,354.1,354.58,10319.0
2019-07-22 10:20:00,354.27,354.55,353.65,354.21,8837.0,354.27,354.55,353.65,354.21,8837.0
2019-07-22 10:30:00,354.41,354.69,353.91,353.91,4976.0,354.41,354.69,353.91,353.91,4976.0
2019-07-22 10:40:00,353.92,353.92,352.15,352.68,22531.0,353.92,353.92,352.15,352.68,22531.0
2019-07-22 10:50:00,352.47,352.72,351.75,352.56,8050.0,352.47,352.72,351.75,352.56,8050.0
2019-07-22 11:00:00,352.61,352.85,351.09,351.61,7145.0,352.61,352.85,351.09,351.61,7145.0
2019-07-22 11:10:00,351.52,353.0,351.44,353.0,3625.0,351.52,353.0,351.44,353.0,3625.0
2019-07-22 11:20:00,353.05,353.49,353.05,353.23,8153.0,353.05,353.49,353.05,353.23,8153.0
2019-07-22 11:30:00,353.28,354.19,353.0,353.99,2500.0,353.28,354.19,353.0,353.99,2500.0
2019-07-22 11:40:00,353.92,354.77,353.82,354.51,3450.0,353.92,354.77,353.82,354.51,3450.0
2019-07-22 11:50:00,354.65,354.79,354.18,354.63,3700.0,354.65,354.79,354.18,354.63,3700.0
2019-07-22 12:00:00,354.78,355.21,354.49,355.21,13543.0,354.78,355.21,354.49,355.21,13543.0
2019-07-22 12:10:00,355.52,355.89,355.52,355.89,1917.0,355.52,355.89,355.52,355.89,1917.0
2019-07-22 12:20:00,355.75,355.89,355.25,355.26,5731.0,355.75,355.89,355.25,355.26,5731.0
2019-07-22 12:30:00,355.22,355.31,355.15,355.22,2320.0,355.22,355.31,355.15,355.22,2320.0
2019-07-22 12:40:00,355.08,355.68,355.01,355.45,4393.0,355.08,355.68,355.01,355.45,4393.0
2019-07-22 12:50:00,355.53,356.0,355.31,356.0,7001.0,355.53,356.0,355.31,356.0,7001.0
2019-07-22 13:00:00,356.05,356.05,355.39,355.92,4909.0,356.05,356.05,355.39,355.92,4909.0
2019-07-22 13:10:00,355.86,356.01,355.76,355.77,1000.0,355.86,356.01,355.76,355.77,1000.0
2019-07-22 13:20:00,355.86,356.14,355.72,356.0,3291.0,355.86,356.14,355.72,356.0,3291.0
2019-07-22 13:30:00,356.14,356.43,356.03,356.19,1600.0,356.14,356.43,356.03,356.19,1600.0
2019-07-22 13:40:00,356.24,356.5,355.82,356.5,3899.0,356.24,356.5,355.82,356.5,3899.0
2019-07-22 13:50:00,356.52,356.52,355.94,356.23,1200.0,356.52,356.52,355.94,356.23,1200.0
2019-07-22 14:00:00,356.11,356.65,355.99,356.26,6626.0,356.11,356.65,355.99,356.26,6626.0
2019-07-22 14:10:00,355.99,356.33,355.84,355.92,3252.0,355.99,356.33,355.84,355.92,3252.0
2019-07-22 14:20:00,356.03,356.04,355.56,355.56,1300.0,356.03,356.04,355.56,355.56,1300.0
2019-07-22 14:30:00,355.55,355.81,355.18,355.38,6926.0,355.55,355.81,355.18,355.38,6926.0
2019-07-22 14:40:00,355.39,355.39,354.71,354.74,1922.0,355.39,355.39,354.71,354.74,1922.0
2019-07-22 14:50:00,354.85,355.49,354.75,355.15,4500.0,354.85,355.49,354.75,355.15,4500.0
2019-07-22 15:00:00,355.06,356.0,354.74,354.74,5806.0,355.06,356.0,354.74,354.74,5806.0
2019-07-22 15:10:00,354.86,354.86,354.3,354.39,7474.0,354.86,354.86,354.3,354.39,7474.0
2019-07-22 15:20:00,354.27,354.66,354.06,354.66,4099.0,354.27,354.66,354.06,354.66,4099.0
2019-07-22 15:30:00,354.78,354.81,353.77,353.94,6040.0,354.78,354.81,353.77,353.94,6040.0
2019-07-22 15:40:00,354.11,354.37,353.59,354.17,9007.0,354.11,354.37,353.59,354.17,9007.0
2019-07-22 15:50:00,354.1,354.23,352.93,352.94,40891.0,354.1,354.23,352.93,352.94,40891.0
2019-07-23 09:30:00,354.0,354.11,351.66,351.66,26088.0,354.0,354.11,351.66,351.66,26088.0
2019-07-23 09:40:00,351.36,352.04,350.38,351.95,10672.0,351.36,352.04,350.38,351.95,10672.0
2019-07-23 09:50:00,352.13,352.88,351.42,352.18,2950.0,352.13,352.88,351.42,352.18,2950.0
2019-07-23 10:00:00,352.14,352.72,351.31,351.86,7006.0,352.14,352.72,351.31,351.86,7006.0
2019-07-23 10:10:00,351.51,351.69,350.58,350.58,10731.0,351.51,351.69,350.58,350.58,10731.0
2019-07-23 10:20:00,350.79,350.79,349.98,350.35,10297.0,350.79,350.79,349.98,350.35,10297.0
2019-07-23 10:30:00,350.41,351.25,350.12,350.2,5680.0,350.41,351.25,350.12,350.2,5680.0
2019-07-23 10:40:00,350.68,350.87,350.05,350.31,2100.0,350.68,350.87,350.05,350.31,2100.0
2019-07-23 10:50:00,350.58,350.82,350.19,350.26,6020.0,350.58,350.82,350.19,350.26,6020.0
2019-07-23 11:00:00,350.28,350.58,350.01,350.33,3125.0,350.28,350.58,350.01,350.33,3125.0
2019-07-23 11:10:00,350.38,351.28,350.31,350.68,4320.0,350.38,351.28,350.31,350.68,4320.0
2019-07-23 11:20:00,350.56,351.26,350.56,351.2,6205.0,350.56,351.26,350.56,351.2,6205.0
2019-07-23 11:30:00,351.2,351.71,351.1,351.5,8473.0,351.2,351.71,351.1,351.5,8473.0
2019-07-23 11:40:00,351.5,351.91,351.39,351.61,5619.0,351.5,351.91,351.39,351.61,5619.0
2019-07-23 11:50:00,351.63,351.72,350.74,350.79,3188.0,351.63,351.72,350.74,350.79,3188.0
2019-07-23 12:00:00,350.65,351.48,350.6,351.17,3700.0,350.65,351.48,350.6,351.17,3700.0
2019-07-23 12:10:00,351.18,351.58,351.01,351.58,1700.0,351.18,351.58,351.01,351.58,1700.0
2019-07-23 12:20:00,351.42,351.67,351.18,351.67,2710.0,351.42,351.67,351.18,351.67,2710.0
2019-07-23 12:30:00,351.52,351.71,351.18,351.18,1300.0,351.52,351.71,351.18,351.18,1300.0
2019-07-23 12:40:00,351.47,352.43,351.47,352.29,13099.0,351.47,352.43,351.47,352.29,13099.0
2019-07-23 12:50:00,352.25,352.32,351.76,352.04,14589.0,352.25,352.32,351.76,352.04,14589.0
2019-07-23 13:00:00,352.18,352.78,352.17,352.34,8458.0,352.18,352.78,352.17,352.34,8458.0
2019-07-23 13:10:00,352.27,352.6,351.52,352.38,6982.0,352.27,352.6,351.52,352.38,6982.0
2019-07-23 13:20:00,352.46,352.53,351.81,351.81,3524.0,352.46,352.53,351.81,351.81,3524.0
2019-07-23 13:30:00,351.87,352.2,351.84,351.87,2700.0,351.87,352.2,351.84,351.87,2700.0
2019-07-23 13:40:00,352.11,352.91,351.9,352.57,4088.0,352.11,352.91,351.9,352.57,4088.0
2019-07-23 13:50:00,352.7,353.44,352.63,353.16,4321.0,352.7,353.44,352.63,353.16,4321.0
2019-07-23 14:00:00,353.3,353.39,352.42,352.42,5400.0,353.3,353.39,352.42,352.42,5400.0
2019-07-23 14:10:00,352.25,353.01,352.14,352.19,4678.0,352.25,353.01,352.14,352.19,4678.0
2019-07-23 14:20:00,352.07,352.21,351.62,352.06,3500.0,352.07,352.21,351.62,352.06,3500.0
2019-07-23 14:30:00,352.0,352.17,351.67,352.12,3400.0,352.0,352.17,351.67,352.12,3400.0
2019-07-23 14:40:00,352.05,352.76,351.98,352.76,4600.0,352.05,352.76,351.98,352.76,4600.0
2019-07-23 14:50:00,352.74,352.74,351.99,352.04,5501.0,352.74,352.74,351.99,352.04,5501.0
2019-07-23 15:00:00,352.04,352.34,351.8,352.06,6381.0,352.04,352.34,351.8,352.06,6381.0
2019-07-23 15:10:00,352.07,352.94,352.07,352.62,10989.0,352.07,352.94,352.07,352.62,10989.0
2019-07-23 15:20:00,352.47,353.05,352.47,352.77,8616.0,352.47,353.05,352.47,352.77,8616.0
2019-07-23 15:30:00,352.72,353.02,352.48,352.48,23096.0,352.72,353.02,352.48,352.48,23096.0
2019-07-23 15:40:00,352.44,352.66,352.02,352.25,19670.0,352.44,352.66,352.02,352.25,19670.0
2019-07-23 15:50:00,352.23,352.3,351.58,351.99,57223.0,352.23,352.3,351.58,351.99,57223.0
2019-07-24 09:30:00,351.79,352.99,350.49,351.1,8781.0,351.79,352.99,350.49,351.1,8781.0
2019-07-24 09:40:00,351.54,352.26,350.56,350.56,22534.0,351.54,352.26,350.56,350.56,22534.0
2019-07-24 09:50:00,351.03,351.03,349.0,349.2,6364.0,351.03,351.03,349.0,349.2,6364.0
2019-07-24 10:00:00,349.0,351.09,348.84,350.98,10417.0,349.0,351.09,348.84,350.98,10417.0
2019-07-24 10:10:00,350.91,350.91,349.54,349.74,5629.0,350.91,350.91,349.54,349.74,5629.0
2019-07-24 10:20:00,349.28,350.16,349.28,349.9,5850.0,349.28,350.16,349.28,349.9,5850.0
2019-07-24 10:30:00,350.02,350.65,349.96,350.47,2692.0,350.02,350.65,349.96,350.47,2692.0
2019-07-24 10:40:00,350.5,350.78,350.06,350.28,7388.0,350.5,350.78,350.06,350.28,7388.0
2019-07-24 10:50:00,350.2,350.2,349.1,349.1,7350.0,350.2,350.2,349.1,349.1,7350.0
2019-07-24 11:00:00,349.37,349.88,348.75,349.71,8949.0,349.37,349.88,348.75,349.71,8949.0
2019-07-24 11:10:00,349.55,349.84,349.24,349.29,10274.0,349.55,349.84,349.24,349.29,10274.0
2019-07-24 11:20:00,349.27,349.62,349.13,349.36,7180.0,349.27,349.62,349.13,349.36,7180.0
2019-07-24 11:30:00,349.22,349.45,348.97,349.35,6257.0,349.22,349.45,348.97,349.35,6257.0
2019-07-24 11:40:00,349.38,350.01,349.05,349.35,6897.0,349.38,350.01,349.05,349.35,6897.0
2019-07-24 11:50:00,349.36,349.51,348.96,349.43,6504.0,349.36,349.51,348.96,349.43,6504.0
2019-07-24 12:00:00,349.52,349.52,349.14,349.48,3627.0,349.52,349.52,349.14,349.48,3627.0
2019-07-24 12:10:00,349.54,349.77,349.36,349.77,3000.0,349.54,349.77,349.36,349.77,3000.0
2019-07-24 12:20:00,349.66,350.46,349.59,350.46,3406.0,349.66,350.46,349.59,350.46,3406.0
2019-07-24 12:30:00,350.37,350.86,350.36,350.68,1800.0,350.37,350.86,350.36,350.68,1800.0
2019-07-24 12:40:00,350.81,351.19,350.71,351.17,3514.0,350.81,351.19,350.71,351.17,3514.0
2019-07-24 12:50:00,351.21,351.22,350.75,350.77,4700.0,351.21,351.22,350.75,350.77,4700.0
2019-07-24 13:00:00,350.8,350.85,350.42,350.49,3201.0,350.8,350.85,350.42,350.49,3201.0
2019-07-24 13:10:00,350.35,350.5,349.73,350.03,4725.0,350.35,350.5,349.73,350.03,4725.0
2019-07-24 13:20:00,350.03,350.57,350.03,350.57,1552.0,350.03,350.57,350.03,350.57,1552.0
2019-07-24 13:30:00,350.46,350.77,350.35,350.47,11366.0,350.46,350.77,350.35,350.47,11366.0
2019-07-24 13:40:00,350.46,350.99,350.34,350.99,4495.0,350.46,350.99,350.34,350.99,4495.0
2019-07-24 13:50:00,351.0,351.32,350.85,351.32,2560.0,351.0,351.32,350.85,351.32,2560.0
2019-07-24 14:00:00,351.32,351.79,351.32,351.57,6766.0,351.32,351.79,351.32,351.57,6766.0
2019-07-24 14:10:00,351.52,351.96,351.5,351.72,7383.0,351.52,351.96,351.5,351.72,7383.0
2019-07-24 14:20:00,351.89,351.89,351.44,351.64,2423.0,351.89,351.89,351.44,351.64,2423.0
2019-07-24 14:30:00,351.88,352.06,351.74,352.06,4402.0,351.88,352.06,351.74,352.06,4402.0
2019-07-24 14:40:00,352.03,352.2,351.65,351.75,8875.0,352.03,352.2,351.65,351.75,8875.0
2019-07-24 14:50:00,351.62,352.42,351.62,352.37,5692.0,351.62,352.42,351.62,352.37,5692.0
2019-07-24 15:00:00,352.32,352.38,351.92,351.92,6821.0,352.32,352.38,351.92,351.92,6821.0
2019-07-24 15:10:00,352.06,352.52,352.01,352.21,4414.0,352.06,352.52,352.01,352.21,4414.0
2019-07-24 15:20:00,352.35,352.35,351.76,352.07,11486.0,352.35,352.35,351.76,352.07,11486.0
2019-07-24 15:30:00,352.0,352.08,351.66,351.66,13080.0,352.0,352.08,351.66,351.66,13080.0
2019-07-24 15:40:00,351.77,352.27,351.54,352.2,14890.0,351.77,352.27,351.54,352.2,14890.0
2019-07-24 15:50:00,352.28,353.17,352.19,352.94,52287.0,352.28,353.17,352.19,352.94,52287.0
2019-07-25 09:30:00,353.73,356.0,352.0,354.51,20478.0,353.73,356.0,352.0,354.51,20478.0
2019-07-25 09:40:00,354.41,356.53,354.41,356.5,14537.0,354.41,356.53,354.41,356.5,14537.0
2019-07-25 09:50:00,356.17,356.17,354.39,355.19,9381.0,356.17,356.17,354.39,355.19,9381.0
2019-07-25 10:00:00,355.6,356.96,354.7,356.49,5133.0,355.6,356.96,354.7,356.49,5133.0
2019-07-25 10:10:00,356.31,358.12,356.16,358.08,9193.0,356.31,358.12,356.16,358.08,9193.0
2019-07-25 10:20:00,358.03,358.13,357.72,358.03,6550.0,358.03,358.13,357.72,358.03,6550.0
2019-07-25 10:30:00,357.89,358.37,357.15,357.75,5091.0,357.89,358.37,357.15,357.75,5091.0
2019-07-25 10:40:00,357.53,357.84,357.09,357.41,4299.0,357.53,357.84,357.09,357.41,4299.0
2019-07-25 10:50:00,357.62,359.0,357.45,358.76,13668.0,357.62,359.0,357.45,358.76,13668.0
2019-07-25 11:00:00,358.94,359.22,358.66,358.75,6019.0,358.94,359.22,358.66,358.75,6019.0
2019-07-25 11:10:00,358.93,359.15,358.5,358.78,9572.0,358.93,359.15,358.5,358.78,9572.0
2019-07-25 11:20:00,358.69,359.6,358.52,359.12,8536.0,358.69,359.6,358.52,359.12,8536.0
2019-07-25 11:30:00,359.03,359.19,358.52,358.73,15734.0,359.03,359.19,358.52,358.73,15734.0
2019-07-25 11:40:00,358.88,359.0,358.54,358.87,6315.0,358.88,359.0,358.54,358.87,6315.0
2019-07-25 11:50:00,358.58,359.01,358.58,358.87,3308.0,358.58,359.01,358.58,358.87,3308.0
2019-07-25 12:00:00,359.11,359.2,358.57,359.2,7725.0,359.11,359.2,358.57,359.2,7725.0
2019-07-25 12:10:00,359.04,359.5,358.75,359.5,4298.0,359.04,359.5,358.75,359.5,4298.0
2019-07-25 12:20:00,359.69,359.74,359.35,359.7,2010.0,359.69,359.74,359.35,359.7,2010.0
2019-07-25 12:30:00,359.47,359.6,357.84,357.84,5890.0,359.47,359.6,357.84,357.84,5890.0
2019-07-25 12:40:00,357.7,358.18,356.63,358.18,9893.0,357.7,358.18,356.63,358.18,9893.0
2019-07-25 12:50:00,358.42,358.76,358.16,358.26,6717.0,358.42,358.76,358.16,358.26,6717.0
2019-07-25 13:00:00,358.27,358.66,357.55,358.66,4295.0,358.27,358.66,357.55,358.66,4295.0
2019-07-25 13:10:00,358.75,358.75,358.32,358.32,3600.0,358.75,358.75,358.32,358.32,3600.0
2019-07-25 13:20:00,358.01,358.38,357.97,358.38,1960.0,358.01,358.38,357.97,358.38,1960.0
2019-07-25 13:30:00,358.28,358.83,358.28,358.69,3331.0,358.28,358.83,358.28,358.69,3331.0
2019-07-25 13:40:00,358.6,358.6,358.21,358.22,3074.0,358.6,358.6,358.21,358.22,3074.0
2019-07-25 13:50:00,358.33,358.33,357.9,357.9,1492.0,358.33,358.33,357.9,357.9,1492.0
2019-07-25 14:00:00,358.2,358.55,358.02,358.17,1100.0,358.2,358.55,358.02,358.17,1100.0
2019-07-25 14:10:00,358.29,358.73,357.88,358.13,4600.0,358.29,358.73,357.88,358.13,4600.0
2019-07-25 14:20:00,358.28,358.39,357.14,357.14,2100.0,358.28,358.39,357.14,357.14,2100.0
2019-07-25 14:30:00,357.13,358.0,357.13,357.4,4530.0,357.13,358.0,357.13,357.4,4530.0
2019-07-25 14:40:00,357.14,357.4,356.6,356.84,3075.0,357.14,357.4,356.6,356.84,3075.0
2019-07-25 14:50:00,356.55,356.62,355.7,355.71,4079.0,356.55,356.62,355.7,355.71,4079.0
2019-07-25 15:00:00,355.68,356.1,355.54,355.6,3790.0,355.68,356.1,355.54,355.6,3790.0
2019-07-25 15:10:00,355.7,355.7,355.31,355.5,1500.0,355.7,355.7,355.31,355.5,1500.0
2019-07-25 15:20:00,355.37,355.42,354.43,354.43,4800.0,355.37,355.42,354.43,354.43,4800.0
2019-07-25 15:30:00,354.59,354.91,354.26,354.36,3875.0,354.59,354.91,354.26,354.36,3875.0
2019-07-25 15:40:00,354.41,354.85,354.12,354.64,7895.0,354.41,354.85,354.12,354.64,7895.0
2019-07-25 15:50:00,354.53,355.42,354.15,354.76,17509.0,354.53,355.42,354.15,354.76,17509.0
2019-07-26 09:30:00,355.72,356.05,352.48,353.18,19091.0,355.72,356.05,352.48,353.18,19091.0
2019-07-26 09:40:00,353.18,354.11,351.38,351.38,19054.0,353.18,354.11,351.38,351.38,19054.0
2019-07-26 09:50:00,351.65,353.53,351.64,352.28,14168.0,351.65,353.53,351.64,352.28,14168.0
2019-07-26 10:00:00,352.3,352.53,351.25,351.99,20441.0,352.3,352.53,351.25,351.99,20441.0
2019-07-26 10:10:00,351.94,352.6,351.86,351.94,9140.0,351.94,352.6,351.86,351.94,9140.0
2019-07-26 10:20:00,351.74,351.92,350.79,350.81,9444.0,351.74,351.92,350.79,350.81,9444.0
2019-07-26 10:30:00,350.55,350.93,350.55,350.55,6564.0,350.55,350.93,350.55,350.55,6564.0
2019-07-26 10:40:00,350.68,351.77,349.56,350.62,27097.0,350.68,351.77,349.56,350.62,27097.0
2019-07-26 10:50:00,350.74,350.84,350.26,350.26,5660.0,350.74,350.84,350.26,350.26,5660.0
2019-07-26 11:00:00,350.21,351.04,350.04,350.45,6956.0,350.21,351.04,350.04,350.45,6956.0
2019-07-26 11:10:00,350.56,351.07,350.21,350.95,9732.0,350.56,351.07,350.21,350.95,9732.0
2019-07-26 11:20:00,351.09,351.66,351.08,351.57,3014.0,351.09,351.66,351.08,351.57,3014.0
2019-07-26 11:30:00,351.62,352.11,351.32,352.01,3556.0,351.62,352.11,351.32,352.01,3556.0
2019-07-26 11:40:00,351.96,353.42,351.89,353.41,5900.0,351.96,353.42,351.89,353.41,5900.0
2019-07-26 11:50:00,353.27,355.87,353.1,354.84,33498.0,353.27,355.87,353.1,354.84,33498.0
2019-07-26 12:00:00,354.96,355.04,354.07,354.52,7722.0,354.96,355.04,354.07,354.52,7722.0
2019-07-26 12:10:00,354.67,355.04,354.66,354.74,3425.0,354.67,355.04,354.66,354.74,3425.0
2019-07-26 12:20:00,354.79,355.33,354.67,355.33,3500.0,354.79,355.33,354.67,355.33,3500.0
2019-07-26 12:30:00,355.33,355.6,354.87,354.87,5400.0,355.33,355.6,354.87,354.87,5400.0
2019-07-26 12:40:00,354.97,355.12,354.8,355.12,4700.0,354.97,355.12,354.8,355.12,4700.0
2019-07-26 12:50:00,355.06,355.18,354.62,355.07,2665.0,355.06,355.18,354.62,355.07,2665.0
2019-07-26 13:00:00,355.0,355.0,354.79,354.89,1535.0,355.0,355.0,354.79,354.89,1535.0
2019-07-26 13:10:00,354.88,354.88,354.04,354.11,3898.0,354.88,354.88,354.04,354.11,3898.0
2019-07-26 13:20:00,354.22,354.27,353.67,353.92,4800.0,354.22,354.27,353.67,353.92,4800.0
2019-07-26 13:30:00,354.31,354.38,353.25,353.25,6230.0,354.31,354.38,353.25,353.25,6230.0
2019-07-26 13:40:00,352.85,353.66,352.85,353.44,4440.0,352.85,353.66,352.85,353.44,4440.0
2019-07-26 13:50:00,353.55,353.85,353.55,353.73,3473.0,353.55,353.85,353.55,353.73,3473.0
2019-07-26 14:00:00,353.34,354.26,353.34,354.26,2612.0,353.34,354.26,353.34,354.26,2612.0
2019-07-26 14:10:00,354.18,354.25,353.91,353.93,3723.0,354.18,354.25,353.91,353.93,3723.0
2019-07-26 14:20:00,353.86,354.25,353.7,354.0,3200.0,353.86,354.25,353.7,354.0,3200.0
2019-07-26 14:30:00,354.07,354.13,353.87,353.88,3170.0,354.07,354.13,353.87,353.88,3170.0
2019-07-26 14:40:00,353.77,354.04,353.74,353.89,4147.0,353.77,354.04,353.74,353.89,4147.0
2019-07-26 14:50:00,353.75,354.39,353.67,354.32,3872.0,353.75,354.39,353.67,354.32,3872.0
2019-07-26 15:00:00,354.52,354.92,354.38,354.88,2973.0,354.52,354.92,354.38,354.88,2973.0
2019-07-26 15:10:00,354.81,355.48,354.64,355.09,11029.0,354.81,355.48,354.64,355.09,11029.0
2019-07-26 15:20:00,355.1,355.32,354.21,354.42,8872.0,355.1,355.32,354.21,354.42,8872.0
2019-07-26 15:30:00,354.41,354.47,353.98,354.15,6533.0,354.41,354.47,353.98,354.15,6533.0
2019-07-26 15:40:00,354.12,354.39,353.95,353.98,8420.0,354.12,354.39,353.95,353.98,8420.0
2019-07-26 15:50:00,353.92,354.11,353.71,353.89,18009.0,353.92,354.11,353.71,353.89,18009.0
2019-07-29 09:30:00,352.67,353.2,350.5,351.4,32315.0,352.67,353.2,350.5,351.4,32315.0
2019-07-29 09:40:00,351.15,351.15,348.95,348.95,12573.0,351.15,351.15,348.95,348.95,12573.0
2019-07-29 09:50:00,348.76,348.76,346.56,347.07,18992.0,348.76,348.76,346.56,347.07,18992.0
2019-07-29 10:00:00,347.07,347.33,344.51,345.0,25926.0,347.07,347.33,344.51,345.0,25926.0
2019-07-29 10:10:00,344.93,345.61,342.93,344.32,59741.0,344.93,345.61,342.93,344.32,59741.0
2019-07-29 10:20:00,344.44,345.36,344.15,344.78,63864.0,344.44,345.36,344.15,344.78,63864.0
2019-07-29 10:30:00,345.0,345.01,342.8,342.8,24690.0,345.0,345.01,342.8,342.8,24690.0
2019-07-29 10:40:00,343.02,343.02,341.56,341.73,11841.0,343.02,343.02,341.56,341.73,11841.0
2019-07-29 10:50:00,341.41,344.22,341.4,344.08,28716.0,341.41,344.22,341.4,344.08,28716.0
2019-07-29 11:00:00,344.08,344.54,343.61,344.4,6124.0,344.08,344.54,343.61,344.4,6124.0
2019-07-29 11:10:00,344.49,344.49,343.73,344.4,3659.0,344.49,344.49,343.73,344.4,3659.0
2019-07-29 11:20:00,344.35,344.35,343.85,344.08,2300.0,344.35,344.35,343.85,344.08,2300.0
2019-07-29 11:30:00,344.09,344.28,343.17,344.1,11999.0,344.09,344.28,343.17,344.1,11999.0
2019-07-29 11:40:00,344.32,344.45,343.72,344.12,5970.0,344.32,344.45,343.72,344.12,5970.0
2019-07-29 11:50:00,344.06,344.35,343.7,344.07,10392.0,344.06,344.35,343.7,344.07,10392.0
2019-07-29 12:00:00,344.1,344.32,343.73,344.14,9351.0,344.1,344.32,343.73,344.14,9351.0
2019-07-29 12:10:00,344.33,344.33,343.72,344.01,5601.0,344.33,344.33,343.72,344.01,5601.0
2019-07-29 12:20:00,344.13,344.28,343.86,344.1,7269.0,344.13,344.28,343.86,344.1,7269.0
2019-07-29 12:30:00,343.87,344.22,343.45,343.99,10400.0,343.87,344.22,343.45,343.99,10400.0
2019-07-29 12:40:00,343.98,344.22,343.86,344.22,4600.0,343.98,344.22,343.86,344.22,4600.0
2019-07-29 12:50:00,344.08,344.22,343.88,344.0,3537.0,344.08,344.22,343.88,344.0,3537.0
2019-07-29 13:00:00,343.98,344.04,343.77,344.0,7344.0,343.98,344.04,343.77,344.0,7344.0
2019-07-29 13:10:00,344.07,344.2,343.56,343.72,7812.0,344.07,344.2,343.56,343.72,7812.0
2019-07-29 13:20:00,343.86,344.07,343.69,344.0,5311.0,343.86,344.07,343.69,344.0,5311.0
2019-07-29 13:30:00,344.03,344.13,343.81,344.06,10173.0,344.03,344.13,343.81,344.06,10173.0
2019-07-29 13:40:00,344.09,344.09,343.87,343.99,5785.0,344.09,344.09,343.87,343.99,5785.0
2019-07-29 13:50:00,343.9,344.15,343.88,344.0,6438.0,343.9,344.15,343.88,344.0,6438.0
2019-07-29 14:00:00,344.03,344.07,343.74,343.74,4119.0,344.03,344.07,343.74,343.74,4119.0
2019-07-29 14:10:00,343.74,343.86,343.61,343.66,2601.0,343.74,343.86,343.61,343.66,2601.0
2019-07-29 14:20:00,343.66,344.04,343.65,343.96,6666.0,343.66,344.04,343.65,343.96,6666.0
2019-07-29 14:30:00,344.03,344.05,343.62,343.7,11381.0,344.03,344.05,343.62,343.7,11381.0
2019-07-29 14:40:00,343.69,343.7,343.06,343.35,9502.0,343.69,343.7,343.06,343.35,9502.0
2019-07-29 14:50:00,343.5,343.9,343.42,343.84,6431.0,343.5,343.9,343.42,343.84,6431.0
2019-07-29 15:00:00,343.9,344.35,343.7,344.35,8051.0,343.9,344.35,343.7,344.35,8051.0
2019-07-29 15:10:00,344.25,345.05,344.21,345.05,7424.0,344.25,345.05,344.21,345.05,7424.0
2019-07-29 15:20:00,344.85,345.94,344.84,345.69,5191.0,344.85,345.94,344.84,345.69,5191.0
2019-07-29 15:30:00,345.67,346.22,345.62,345.9,9458.0,345.67,346.22,345.62,345.9,9458.0
2019-07-29 15:40:00,346.0,346.89,345.67,346.79,17205.0,346.0,346.89,345.67,346.79,17205.0
2019-07-29 15:50:00,346.92,346.92,346.01,346.24,37539.0,346.92,346.92,346.01,346.24,37539.0
2019-07-30 09:30:00,345.03,346.58,343.23,343.23,29880.0,345.03,346.58,343.23,343.23,29880.0
2019-07-30 09:40:00,343.28,343.68,342.15,343.11,16595.0,343.28,343.68,342.15,343.11,16595.0
2019-07-30 09:50:00,343.87,345.27,343.86,345.27,14027.0,343.87,345.27,343.86,345.27,14027.0
2019-07-30 10:00:00,345.21,347.95,345.21,347.27,13427.0,345.21,347.95,345.21,347.27,13427.0
2019-07-30 10:10:00,347.3,347.74,346.58,347.62,9000.0,347.3,347.74,346.58,347.62,9000.0
2019-07-30 10:20:00,347.83,348.54,347.83,348.42,3112.0,347.83,348.54,347.83,348.42,3112.0
2019-07-30 10:30:00,348.88,349.52,348.1,348.15,3816.0,348.88,349.52,348.1,348.15,3816.0
2019-07-30 10:40:00,348.46,348.7,347.61,348.02,3905.0,348.46,348.7,347.61,348.02,3905.0
2019-07-30 10:50:00,348.34,349.61,348.15,349.39,8198.0,348.34,349.61,348.15,349.39,8198.0
2019-07-30 11:00:00,349.47,349.58,348.53,349.45,7155.0,349.47,349.58,348.53,349.45,7155.0
2019-07-30 11:10:00,349.05,349.53,348.9,349.53,8293.0,349.05,349.53,348.9,349.53,8293.0
2019-07-30 11:20:00,349.94,350.45,349.75,350.11,8670.0,349.94,350.45,349.75,350.11,8670.0
2019-07-30 11:30:00,350.11,350.31,349.48,350.12,6648.0,350.11,350.31,349.48,350.12,6648.0
2019-07-30 11:40:00,350.11,350.12,349.56,349.66,4175.0,350.11,350.12,349.56,349.66,4175.0
2019-07-30 11:50:00,349.66,350.18,349.48,349.77,4300.0,349.66,350.18,349.48,349.77,4300.0
2019-07-30 12:00:00,349.6,350.14,346.84,347.88,21608.0,349.6,350.14,346.84,347.88,21608.0
2019-07-30 12:10:00,347.39,347.82,346.61,346.83,40878.0,347.39,347.82,346.61,346.83,40878.0
2019-07-30 12:20:00,346.86,348.4,346.68,347.39,10581.0,346.86,348.4,346.68,347.39,10581.0
2019-07-30 12:30:00,347.88,348.19,347.49,348.09,2100.0,347.88,348.19,347.49,348.09,2100.0
2019-07-30 12:40:00,348.28,348.95,348.28,348.44,2400.0,348.28,348.95,348.28,348.44,2400.0
2019-07-30 12:50:00,348.52,348.52,348.14,348.21,2715.0,348.52,348.52,348.14,348.21,2715.0
2019-07-30 13:00:00,348.33,348.95,347.73,347.8,4585.0,348.33,348.95,347.73,347.8,4585.0
2019-07-30 13:10:00,347.88,348.43,347.88,348.14,2408.0,347.88,348.43,347.88,348.14,2408.0
2019-07-30 13:20:00,348.14,348.36,347.83,347.83,3113.0,348.14,348.36,347.83,347.83,3113.0
2019-07-30 13:30:00,348.01,348.01,347.5,347.5,2311.0,348.01,348.01,347.5,347.5,2311.0
2019-07-30 13:40:00,347.36,347.38,347.08,347.11,3300.0,347.36,347.38,347.08,347.11,3300.0
2019-07-30 13:50:00,347.45,348.05,347.33,348.05,5914.0,347.45,348.05,347.33,348.05,5914.0
2019-07-30 14:00:00,348.23,349.17,348.23,348.38,8013.0,348.23,349.17,348.23,348.38,8013.0
2019-07-30 14:10:00,348.4,349.06,348.4,348.85,4850.0,348.4,349.06,348.4,348.85,4850.0
2019-07-30 14:20:00,348.76,349.04,348.74,348.8,1800.0,348.76,349.04,348.74,348.8,1800.0
2019-07-30 14:30:00,348.75,349.03,348.42,348.7,2680.0,348.75,349.03,348.42,348.7,2680.0
2019-07-30 14:40:00,348.44,348.84,348.05,348.11,4800.0,348.44,348.84,348.05,348.11,4800.0
2019-07-30 14:50:00,348.09,348.58,348.06,348.54,4959.0,348.09,348.58,348.06,348.54,4959.0
2019-07-30 15:00:00,348.48,348.61,348.09,348.13,3409.0,348.48,348.61,348.09,348.13,3409.0
2019-07-30 15:10:00,348.12,348.31,347.99,347.99,2516.0,348.12,348.31,347.99,347.99,2516.0
2019-07-30 15:20:00,348.13,348.25,347.71,347.71,4447.0,348.13,348.25,347.71,347.71,4447.0
2019-07-30 15:30:00,347.65,347.85,347.36,347.48,4767.0,347.65,347.85,347.36,347.48,4767.0
2019-07-30 15:40:00,347.48,347.85,347.29,347.85,9817.0,347.48,347.85,347.29,347.85,9817.0
2019-07-30 15:50:00,347.96,348.87,347.54,348.68,47826.0,347.96,348.87,347.54,348.68,47826.0
2019-07-31 09:30:00,347.62,350.14,346.2,350.04,11705.0,347.62,350.14,346.2,350.04,11705.0
2019-07-31 09:40:00,350.53,350.53,349.06,349.17,4444.0,350.53,350.53,349.06,349.17,4444.0
2019-07-31 09:50:00,349.22,351.0,349.17,351.0,5366.0,349.22,351.0,349.17,351.0,5366.0
2019-07-31 10:00:00,351.1,351.64,351.0,351.39,7960.0,351.1,351.64,351.0,351.39,7960.0
2019-07-31 10:10:00,351.5,352.62,351.3,352.27,4970.0,351.5,352.62,351.3,352.27,4970.0
2019-07-31 10:20:00,352.24,352.59,352.07,352.58,2900.0,352.24,352.59,352.07,352.58,2900.0
2019-07-31 10:30:00,352.6,352.86,352.26,352.54,3016.0,352.6,352.86,352.26,352.54,3016.0
2019-07-31 10:40:00,352.53,353.2,352.53,353.18,4525.0,352.53,353.2,352.53,353.18,4525.0
2019-07-31 10:50:00,353.21,353.31,352.79,352.94,9400.0,353.21,353.31,352.79,352.94,9400.0
2019-07-31 11:00:00,353.21,354.0,353.21,353.75,6425.0,353.21,354.0,353.21,353.75,6425.0
2019-07-31 11:10:00,353.65,353.98,353.51,353.71,3100.0,353.65,353.98,353.51,353.71,3100.0
2019-07-31 11:20:00,353.87,353.88,353.27,353.41,7363.0,353.87,353.88,353.27,353.41,7363.0
2019-07-31 11:30:00,353.27,353.44,352.57,352.69,10844.0,353.27,353.44,352.57,352.69,10844.0
2019-07-31 11:40:00,352.52,352.68,352.05,352.35,4262.0,352.52,352.68,352.05,352.35,4262.0
2019-07-31 11:50:00,352.31,352.32,352.0,352.1,2173.0,352.31,352.32,352.0,352.1,2173.0
2019-07-31 12:00:00,352.1,352.1,351.3,351.38,4807.0,352.1,352.1,351.3,351.38,4807.0
2019-07-31 12:10:00,351.27,351.3,350.44,350.5,5951.0,351.27,351.3,350.44,350.5,5951.0
2019-07-31 12:20:00,350.44,350.75,350.37,350.7,5395.0,350.44,350.75,350.37,350.7,5395.0
2019-07-31 12:30:00,350.7,351.73,350.6,351.15,18424.0,350.7,351.73,350.6,351.15,18424.0
2019-07-31 12:40:00,351.34,351.65,351.29,351.34,1389.0,351.34,351.65,351.29,351.34,1389.0
2019-07-31 12:50:00,351.48,351.59,350.82,351.01,13685.0,351.48,351.59,350.82,351.01,13685.0
2019-07-31 13:00:00,350.81,351.08,350.81,350.96,2536.0,350.81,351.08,350.81,350.96,2536.0
2019-07-31 13:10:00,350.79,351.05,350.79,350.87,8882.0,350.79,351.05,350.79,350.87,8882.0
2019-07-31 13:20:00,350.87,351.84,350.8,351.84,5630.0,350.87,351.84,350.8,351.84,5630.0
2019-07-31 13:30:00,351.85,351.98,351.08,351.24,4839.0,351.85,351.98,351.08,351.24,4839.0
2019-07-31 13:40:00,351.25,351.42,350.87,351.28,3400.0,351.25,351.42,350.87,351.28,3400.0
2019-07-31 13:50:00,351.22,351.22,350.36,350.68,3100.0,351.22,351.22,350.36,350.68,3100.0
2019-07-31 14:00:00,350.47,350.78,349.08,350.1,6304.0,350.47,350.78,349.08,350.1,6304.0
2019-07-31 14:10:00,350.29,350.68,349.92,349.93,3800.0,350.29,350.68,349.92,349.93,3800.0
2019-07-31 14:20:00,350.32,350.98,349.79,350.46,2901.0,350.32,350.98,349.79,350.46,2901.0
2019-07-31 14:30:00,350.47,351.08,349.31,349.31,5256.0,350.47,351.08,349.31,349.31,5256.0
2019-07-31 14:40:00,349.25,349.25,346.89,346.89,7469.0,349.25,349.25,346.89,346.89,7469.0
2019-07-31 14:50:00,346.31,346.9,344.36,346.27,12860.0,346.31,346.9,344.36,346.27,12860.0
2019-07-31 15:00:00,346.27,348.23,346.21,347.63,5800.0,346.27,348.23,346.21,347.63,5800.0
2019-07-31 15:10:00,347.35,348.03,346.74,348.03,5702.0,347.35,348.03,346.74,348.03,5702.0
2019-07-31 15:20:00,348.18,349.08,348.05,349.08,6298.0,348.18,349.08,348.05,349.08,6298.0
2019-07-31 15:30:00,348.94,349.43,348.55,349.2,7700.0,348.94,349.43,348.55,349.2,7700.0
2019-07-31 15:40:00,349.41,350.2,348.73,349.77,8660.0,349.41,350.2,348.73,349.77,8660.0
2019-07-31 15:50:00,349.59,349.92,349.09,349.24,49487.0,349.59,349.92,349.09,349.24,49487.0
2019-08-01 09:30:00,348.73,350.04,346.51,350.04,9810.0,348.73,350.04,346.51,350.04,9810.0
2019-08-01 09:40:00,349.48,350.02,347.86,347.96,8008.0,349.48,350.02,347.86,347.96,8008.0
2019-08-01 09:50:00,348.51,349.78,347.86,349.33,5525.0,348.51,349.78,347.86,349.33,5525.0
2019-08-01 10:00:00,348.94,349.39,347.95,349.39,7021.0,348.94,349.39,347.95,349.39,7021.0
2019-08-01 10:10:00,349.19,349.44,348.74,349.2,4837.0,349.19,349.44,348.74,349.2,4837.0
2019-08-01 10:20:00,349.32,350.47,349.28,350.47,5016.0,349.32,350.47,349.28,350.47,5016.0
2019-08-01 10:30:00,350.28,350.75,349.91,350.4,7930.0,350.28,350.75,349.91,350.4,7930.0
2019-08-01 10:40:00,350.19,351.23,350.18,350.9,2200.0,350.19,351.23,350.18,350.9,2200.0
2019-08-01 10:50:00,351.25,351.97,350.88,351.87,2750.0,351.25,351.97,350.88,351.87,2750.0
2019-08-01 11:00:00,351.75,351.99,350.82,350.99,4700.0,351.75,351.99,350.82,350.99,4700.0
2019-08-01 11:10:00,350.99,351.74,350.98,351.1,5700.0,350.99,351.74,350.98,351.1,5700.0
2019-08-01 11:20:00,350.99,351.69,350.99,351.63,2981.0,350.99,351.69,350.99,351.63,2981.0
2019-08-01 11:30:00,351.62,352.01,351.24,351.96,5616.0,351.62,352.01,351.24,351.96,5616.0
2019-08-01 11:40:00,351.91,352.08,351.85,352.03,4860.0,351.91,352.08,351.85,352.03,4860.0
2019-08-01 11:50:00,351.71,351.87,351.15,351.42,1600.0,351.71,351.87,351.15,351.42,1600.0
2019-08-01 12:00:00,351.43,351.53,351.24,351.41,3814.0,351.43,351.53,351.24,351.41,3814.0
2019-08-01 12:10:00,351.45,351.52,350.74,350.78,6171.0,351.45,351.52,350.74,350.78,6171.0
2019-08-01 12:20:00,350.71,351.22,350.67,351.21,10336.0,350.71,351.22,350.67,351.21,10336.0
2019-08-01 12:30:00,351.27,351.57,351.25,351.57,2705.0,351.27,351.57,351.25,351.57,2705.0
2019-08-01 12:40:00,351.69,352.08,351.68,351.87,2813.0,351.69,352.08,351.68,351.87,2813.0
2019-08-01 12:50:00,351.98,352.05,351.59,351.7,2128.0,351.98,352.05,351.59,351.7,2128.0
2019-08-01 13:00:00,351.58,351.84,351.17,351.17,2100.0,351.58,351.84,351.17,351.17,2100.0
2019-08-01 13:10:00,351.13,351.38,351.13,351.28,960.0,351.13,351.38,351.13,351.28,960.0
2019-08-01 13:20:00,351.34,351.45,348.55,348.55,4322.0,351.34,351.45,348.55,348.55,4322.0
2019-08-01 13:30:00,348.55,348.55,342.01,342.46,14473.0,348.55,348.55,342.01,342.46,14473.0
2019-08-01 13:40:00,342.0,344.82,341.89,344.82,15000.0,342.0,344.82,341.89,344.82,15000.0
2019-08-01 13:50:00,344.56,346.31,343.83,346.1,8831.0,344.56,346.31,343.83,346.1,8831.0
2019-08-01 14:00:00,346.64,346.88,344.98,345.97,7477.0,346.64,346.88,344.98,345.97,7477.0
2019-08-01 14:10:00,346.0,346.19,344.85,345.85,3191.0,346.0,346.19,344.85,345.85,3191.0
2019-08-01 14:20:00,346.22,346.62,345.2,346.22,10428.0,346.22,346.62,345.2,346.22,10428.0
2019-08-01 14:30:00,346.47,346.64,344.74,344.74,5487.0,346.47,346.64,344.74,344.74,5487.0
2019-08-01 14:40:00,344.71,344.96,343.93,344.86,17484.0,344.71,344.96,343.93,344.86,17484.0
2019-08-01 14:50:00,346.03,346.51,345.27,345.65,6990.0,346.03,346.51,345.27,345.65,6990.0
2019-08-01 15:00:00,346.1,346.95,345.68,346.88,12854.0,346.1,346.95,345.68,346.88,12854.0
2019-08-01 15:10:00,346.77,347.25,345.78,346.82,9192.0,346.77,347.25,345.78,346.82,9192.0
2019-08-01 15:20:00,346.68,347.53,346.55,347.0,8198.0,346.68,347.53,346.55,347.0,8198.0
2019-08-01 15:30:00,347.18,347.18,345.69,346.05,18283.0,347.18,347.18,345.69,346.05,18283.0
2019-08-01 15:40:00,346.19,346.3,345.34,345.84,20842.0,346.19,346.3,345.34,345.84,20842.0
2019-08-01 15:50:00,345.52,345.87,344.62,345.76,41403.0,345.52,345.87,344.62,345.76,41403.0
2019-08-02 09:30:00,346.39,348.57,345.81,347.91,33608.0,346.39,348.57,345.81,347.91,33608.0
2019-08-02 09:40:00,347.72,347.93,345.66,347.46,7776.0,347.72,347.93,345.66,347.46,7776.0
2019-08-02 09:50:00,347.57,347.57,345.01,345.01,5292.0,347.57,347.57,345.01,345.01,5292.0
2019-08-02 10:00:00,346.85,346.97,345.54,345.55,6005.0,346.85,346.97,345.54,345.55,6005.0
2019-08-02 10:10:00,345.76,345.76,344.48,345.13,7142.0,345.76,345.76,344.48,345.13,7142.0
2019-08-02 10:20:00,345.48,345.77,345.0,345.26,6233.0,345.48,345.77,345.0,345.26,6233.0
2019-08-02 10:30:00,345.35,345.5,343.47,344.01,14759.0,345.35,345.5,343.47,344.01,14759.0
2019-08-02 10:40:00,344.12,344.38,343.6,343.7,7470.0,344.12,344.38,343.6,343.7,7470.0
2019-08-02 10:50:00,343.96,344.01,342.67,342.67,6269.0,343.96,344.01,342.67,342.67,6269.0
2019-08-02 11:00:00,342.02,343.22,342.02,343.06,3708.0,342.02,343.22,342.02,343.06,3708.0
2019-08-02 11:10:00,342.91,343.16,342.5,343.12,5655.0,342.91,343.16,342.5,343.12,5655.0
2019-08-02 11:20:00,342.99,342.99,342.35,342.35,3843.0,342.99,342.99,342.35,342.35,3843.0
2019-08-02 11:30:00,342.38,342.56,341.65,341.8,6881.0,342.38,342.56,341.65,341.8,6881.0
2019-08-02 11:40:00,341.55,341.55,340.2,340.5,10295.0,341.55,341.55,340.2,340.5,10295.0
2019-08-02 11:50:00,340.34,340.9,339.9,340.57,14496.0,340.34,340.9,339.9,340.57,14496.0
2019-08-02 12:00:00,340.78,341.01,339.97,340.09,11007.0,340.78,341.01,339.97,340.09,11007.0
2019-08-02 12:10:00,340.0,340.25,339.85,340.25,26877.0,340.0,340.25,339.85,340.25,26877.0
2019-08-02 12:20:00,340.26,340.26,339.5,339.52,12795.0,340.26,340.26,339.5,339.52,12795.0
2019-08-02 12:30:00,339.7,339.7,339.09,339.16,6985.0,339.7,339.7,339.09,339.16,6985.0
2019-08-02 12:40:00,339.13,339.15,337.68,337.98,17233.0,339.13,339.15,337.68,337.98,17233.0
2019-08-02 12:50:00,337.98,338.05,337.36,337.54,6152.0,337.98,338.05,337.36,337.54,6152.0
2019-08-02 13:00:00,337.45,337.67,336.85,337.13,11849.0,337.45,337.67,336.85,337.13,11849.0
2019-08-02 13:10:00,337.03,337.26,336.51,336.85,6738.0,337.03,337.26,336.51,336.85,6738.0
2019-08-02 13:20:00,337.0,337.34,336.57,337.06,6642.0,337.0,337.34,336.57,337.06,6642.0
2019-08-02 13:30:00,337.16,337.19,335.88,336.25,8843.0,337.16,337.19,335.88,336.25,8843.0
2019-08-02 13:40:00,336.21,336.35,335.68,335.84,9234.0,336.21,336.35,335.68,335.84,9234.0
2019-08-02 13:50:00,335.65,335.65,334.16,334.93,11295.0,335.65,335.65,334.16,334.93,11295.0
2019-08-02 14:00:00,335.0,336.08,334.68,335.98,9069.0,335.0,336.08,334.68,335.98,9069.0
2019-08-02 14:10:00,336.02,336.67,336.02,336.18,7729.0,336.02,336.67,336.02,336.18,7729.0
2019-08-02 14:20:00,336.39,336.59,336.05,336.26,4419.0,336.39,336.59,336.05,336.26,4419.0
2019-08-02 14:30:00,336.39,336.49,335.96,336.33,4503.0,336.39,336.49,335.96,336.33,4503.0
2019-08-02 14:40:00,336.15,336.48,335.99,336.02,9072.0,336.15,336.48,335.99,336.02,9072.0
2019-08-02 14:50:00,336.25,338.11,336.18,338.11,12656.0,336.25,338.11,336.18,338.11,12656.0
2019-08-02 15:00:00,338.12,338.36,337.17,337.21,8156.0,338.12,338.36,337.17,337.21,8156.0
2019-08-02 15:10:00,337.2,337.61,336.92,337.42,4831.0,337.2,337.61,336.92,337.42,4831.0
2019-08-02 15:20:00,337.5,338.16,337.36,338.11,13536.0,337.5,338.16,337.36,338.11,13536.0
2019-08-02 15:30:00,338.3,339.47,338.12,339.04,13994.0,338.3,339.47,338.12,339.04,13994.0
2019-08-02 15:40:00,339.04,339.13,338.17,338.19,14798.0,339.04,339.13,338.17,338.19,14798.0
2019-08-02 15:50:00,338.24,338.24,336.51,336.86,56753.0,338.24,338.24,336.51,336.86,56753.0
2019-08-05 09:30:00,331.98,331.98,329.14,330.42,17137.0,331.98,331.98,329.14,330.42,17137.0
2019-08-05 09:40:00,329.93,331.74,329.7,331.5,6742.0,329.93,331.74,329.7,331.5,6742.0
2019-08-05 09:50:00,331.4,331.69,329.89,330.91,13726.0,331.4,331.69,329.89,330.91,13726.0
2019-08-05 10:00:00,330.44,331.39,329.83,330.65,13935.0,330.44,331.39,329.83,330.65,13935.0
2019-08-05 10:10:00,330.53,331.34,330.17,330.56,7208.0,330.53,331.34,330.17,330.56,7208.0
2019-08-05 10:20:00,330.4,330.5,329.62,330.13,8902.0,330.4,330.5,329.62,330.13,8902.0
2019-08-05 10:30:00,329.97,330.84,329.55,329.63,10549.0,329.97,330.84,329.55,329.63,10549.0
2019-08-05 10:40:00,329.63,330.41,328.64,329.74,24290.0,329.63,330.41,328.64,329.74,24290.0
2019-08-05 10:50:00,329.9,329.9,329.01,329.28,5850.0,329.9,329.9,329.01,329.28,5850.0
2019-08-05 11:00:00,329.28,330.29,329.04,330.05,8348.0,329.28,330.29,329.04,330.05,8348.0
2019-08-05 11:10:00,330.05,331.28,330.05,331.12,6144.0,330.05,331.28,330.05,331.12,6144.0
2019-08-05 11:20:00,330.87,331.11,329.97,330.57,7458.0,330.87,331.11,329.97,330.57,7458.0
2019-08-05 11:30:00,330.48,331.45,330.47,331.22,7431.0,330.48,331.45,330.47,331.22,7431.0
2019-08-05 11:40:00,331.02,331.41,330.91,331.06,4500.0,331.02,331.41,330.91,331.06,4500.0
2019-08-05 11:50:00,331.12,331.42,330.55,330.58,6289.0,331.12,331.42,330.55,330.58,6289.0
2019-08-05 12:00:00,330.54,330.63,329.86,330.22,6900.0,330.54,330.63,329.86,330.22,6900.0
2019-08-05 12:10:00,330.13,330.83,329.99,330.83,4200.0,330.13,330.83,329.99,330.83,4200.0
2019-08-05 12:20:00,330.79,330.85,329.74,329.82,4300.0,330.79,330.85,329.74,329.82,4300.0
2019-08-05 12:30:00,329.78,330.28,329.42,329.42,5132.0,329.78,330.28,329.42,329.42,5132.0
2019-08-05 12:40:00,329.36,329.36,328.34,328.34,4191.0,329.36,329.36,328.34,328.34,4191.0
2019-08-05 12:50:00,328.54,329.14,327.85,328.1,4950.0,328.54,329.14,327.85,328.1,4950.0
2019-08-05 13:00:00,328.37,328.98,328.25,328.88,6394.0,328.37,328.98,328.25,328.88,6394.0
2019-08-05 13:10:00,329.12,329.35,328.72,329.13,5662.0,329.12,329.35,328.72,329.13,5662.0
2019-08-05 13:20:00,328.98,329.95,328.81,328.93,4672.0,328.98,329.95,328.81,328.93,4672.0
2019-08-05 13:30:00,328.79,329.29,328.71,329.02,7612.0,328.79,329.29,328.71,329.02,7612.0
2019-08-05 13:40:00,328.86,329.33,328.0,328.3,7350.0,328.86,329.33,328.0,328.3,7350.0
2019-08-05 13:50:00,328.12,328.31,327.11,327.18,6442.0,328.12,328.31,327.11,327.18,6442.0
2019-08-05 14:00:00,327.44,327.59,326.53,326.91,8101.0,327.44,327.59,326.53,326.91,8101.0
2019-08-05 14:10:00,326.89,328.07,326.67,327.12,6676.0,326.89,328.07,326.67,327.12,6676.0
2019-08-05 14:20:00,327.05,327.23,326.34,326.71,7852.0,327.05,327.23,326.34,326.71,7852.0
2019-08-05 14:30:00,326.74,327.76,326.4,327.31,6696.0,326.74,327.76,326.4,327.31,6696.0
2019-08-05 14:40:00,327.52,328.22,327.09,328.22,3230.0,327.52,328.22,327.09,328.22,3230.0
2019-08-05 14:50:00,327.8,329.17,327.79,328.89,11477.0,327.8,329.17,327.79,328.89,11477.0
2019-08-05 15:00:00,328.99,329.68,328.06,328.37,15530.0,328.99,329.68,328.06,328.37,15530.0
2019-08-05 15:10:00,328.39,330.0,328.19,330.0,9347.0,328.39,330.0,328.19,330.0,9347.0
2019-08-05 15:20:00,330.15,330.57,329.06,329.32,5674.0,330.15,330.57,329.06,329.32,5674.0
2019-08-05 15:30:00,328.99,330.15,328.67,330.04,13074.0,328.99,330.15,328.67,330.04,13074.0
2019-08-05 15:40:00,330.11,330.76,329.65,329.72,16843.0,330.11,330.76,329.65,329.72,16843.0
2019-08-05 15:50:00,329.86,331.39,329.66,330.06,44511.0,329.86,331.39,329.66,330.06,44511.0
2019-08-06 09:30:00,330.37,333.08,330.36,332.53,23359.0,330.37,333.08,330.36,332.53,23359.0
2019-08-06 09:40:00,332.57,335.05,332.12,332.95,6527.0,332.57,335.05,332.12,332.95,6527.0
2019-08-06 09:50:00,333.64,333.64,331.7,332.59,8030.0,333.64,333.64,331.7,332.59,8030.0
2019-08-06 10:00:00,332.9,332.97,331.71,332.5,4171.0,332.9,332.97,331.71,332.5,4171.0
2019-08-06 10:10:00,332.33,332.35,329.0,330.62,13929.0,332.33,332.35,329.0,330.62,13929.0
2019-08-06 10:20:00,330.68,331.97,329.86,331.83,3900.0,330.68,331.97,329.86,331.83,3900.0
2019-08-06 10:30:00,331.79,332.6,331.32,332.38,6500.0,331.79,332.6,331.32,332.38,6500.0
2019-08-06 10:40:00,332.72,333.89,332.1,332.28,10274.0,332.72,333.89,332.1,332.28,10274.0
2019-08-06 10:50:00,332.28,333.23,331.91,333.23,4600.0,332.28,333.23,331.91,333.23,4600.0
2019-08-06 11:00:00,332.97,333.8,332.82,333.52,9893.0,332.97,333.8,332.82,333.52,9893.0
2019-08-06 11:10:00,333.55,333.85,333.05,333.67,7010.0,333.55,333.85,333.05,333.67,7010.0
2019-08-06 11:20:00,333.69,335.26,333.58,334.61,4663.0,333.69,335.26,333.58,334.61,4663.0
2019-08-06 11:30:00,334.35,334.36,333.25,333.73,2159.0,334.35,334.36,333.25,333.73,2159.0
2019-08-06 11:40:00,333.71,334.44,333.71,334.44,3403.0,333.71,334.44,333.71,334.44,3403.0
2019-08-06 11:50:00,334.51,335.32,334.11,335.32,5932.0,334.51,335.32,334.11,335.32,5932.0
2019-08-06 12:00:00,335.78,336.04,335.2,335.61,8700.0,335.78,336.04,335.2,335.61,8700.0
2019-08-06 12:10:00,335.78,336.35,335.7,335.91,3100.0,335.78,336.35,335.7,335.91,3100.0
2019-08-06 12:20:00,335.8,336.17,335.75,335.75,3489.0,335.8,336.17,335.75,335.75,3489.0
2019-08-06 12:30:00,335.72,336.16,335.51,336.15,8515.0,335.72,336.16,335.51,336.15,8515.0
2019-08-06 12:40:00,336.14,336.4,335.55,335.78,5608.0,336.14,336.4,335.55,335.78,5608.0
2019-08-06 12:50:00,336.12,336.14,335.72,335.89,4959.0,336.12,336.14,335.72,335.89,4959.0
2019-08-06 13:00:00,335.82,337.24,335.82,336.91,6675.0,335.82,337.24,335.82,336.91,6675.0
2019-08-06 13:10:00,336.91,337.21,336.56,336.73,3500.0,336.91,337.21,336.56,336.73,3500.0
2019-08-06 13:20:00,336.93,337.16,336.44,336.44,3979.0,336.93,337.16,336.44,336.44,3979.0
2019-08-06 13:30:00,336.43,337.74,336.31,337.63,4650.0,336.43,337.74,336.31,337.63,4650.0
2019-08-06 13:40:00,338.1,339.34,337.85,338.95,9129.0,338.1,339.34,337.85,338.95,9129.0
2019-08-06 13:50:00,339.09,339.23,338.24,338.56,5905.0,339.09,339.23,338.24,338.56,5905.0
2019-08-06 14:00:00,338.52,338.56,337.46,338.49,11461.0,338.52,338.56,337.46,338.49,11461.0
2019-08-06 14:10:00,338.47,340.24,338.47,340.02,15434.0,338.47,340.24,338.47,340.02,15434.0
2019-08-06 14:20:00,340.0,340.0,338.28,338.67,7722.0,340.0,340.0,338.28,338.67,7722.0
2019-08-06 14:30:00,338.45,339.38,338.33,339.15,4700.0,338.45,339.38,338.33,339.15,4700.0
2019-08-06 14:40:00,339.27,340.24,339.01,339.59,14323.0,339.27,340.24,339.01,339.59,14323.0
2019-08-06 14:50:00,339.63,339.8,339.0,339.44,3935.0,339.63,339.8,339.0,339.44,3935.0
2019-08-06 15:00:00,339.44,339.55,338.93,339.06,8446.0,339.44,339.55,338.93,339.06,8446.0
2019-08-06 15:10:00,338.92,339.6,338.87,339.28,6182.0,338.92,339.6,338.87,339.28,6182.0
2019-08-06 15:20:00,339.52,339.92,338.97,339.17,8192.0,339.52,339.92,338.97,339.17,8192.0
2019-08-06 15:30:00,339.14,339.89,338.99,339.89,13304.0,339.14,339.89,338.99,339.89,13304.0
2019-08-06 15:40:00,339.96,340.2,339.52,340.0,34331.0,339.96,340.2,339.52,340.0,34331.0
2019-08-06 15:50:00,340.07,340.95,340.0,340.08,41058.0,340.07,340.95,340.0,340.08,41058.0
2019-08-07 09:30:00,337.22,340.2,336.7,340.01,31372.0,337.22,340.2,336.7,340.01,31372.0
2019-08-07 09:40:00,339.59,339.6,336.89,337.19,11505.0,339.59,339.6,336.89,337.19,11505.0
2019-08-07 09:50:00,337.52,340.02,336.7,340.02,10296.0,337.52,340.02,336.7,340.02,10296.0
2019-08-07 10:00:00,339.48,340.29,338.13,338.44,20262.0,339.48,340.29,338.13,338.44,20262.0
2019-08-07 10:10:00,338.64,339.69,337.74,337.75,25193.0,338.64,339.69,337.74,337.75,25193.0
2019-08-07 10:20:00,337.95,338.84,336.93,337.78,14872.0,337.95,338.84,336.93,337.78,14872.0
2019-08-07 10:30:00,337.5,339.98,337.5,339.98,15121.0,337.5,339.98,337.5,339.98,15121.0
2019-08-07 10:40:00,339.43,340.5,339.22,339.92,12226.0,339.43,340.5,339.22,339.92,12226.0
2019-08-07 10:50:00,339.87,343.46,339.78,343.46,16331.0,339.87,343.46,339.78,343.46,16331.0
2019-08-07 11:00:00,343.06,343.06,340.67,341.15,5515.0,343.06,343.06,340.67,341.15,5515.0
2019-08-07 11:10:00,340.92,341.87,340.78,340.83,3747.0,340.92,341.87,340.78,340.83,3747.0
2019-08-07 11:20:00,340.98,341.75,340.14,340.97,18847.0,340.98,341.75,340.14,340.97,18847.0
2019-08-07 11:30:00,340.93,341.55,340.6,341.0,10312.0,340.93,341.55,340.6,341.0,10312.0
2019-08-07 11:40:00,340.73,341.77,340.6,341.71,6298.0,340.73,341.77,340.6,341.71,6298.0
2019-08-07 11:50:00,341.31,341.85,340.74,340.95,4699.0,341.31,341.85,340.74,340.95,4699.0
2019-08-07 12:00:00,340.95,341.65,339.27,339.27,40641.0,340.95,341.65,339.27,339.27,40641.0
2019-08-07 12:10:00,339.34,339.53,338.51,339.52,7066.0,339.34,339.53,338.51,339.52,7066.0
2019-08-07 12:20:00,339.46,339.52,338.68,339.13,4100.0,339.46,339.52,338.68,339.13,4100.0
2019-08-07 12:30:00,339.02,339.95,338.97,339.95,3950.0,339.02,339.95,338.97,339.95,3950.0
2019-08-07 12:40:00,340.07,340.93,339.82,340.24,5799.0,340.07,340.93,339.82,340.24,5799.0
2019-08-07 12:50:00,340.41,341.07,340.41,340.5,4576.0,340.41,341.07,340.41,340.5,4576.0
2019-08-07 13:00:00,340.35,341.39,340.34,341.37,6056.0,340.35,341.39,340.34,341.37,6056.0
2019-08-07 13:10:00,341.37,341.69,341.22,341.69,10227.0,341.37,341.69,341.22,341.69,10227.0
2019-08-07 13:20:00,341.38,341.53,340.43,341.27,5906.0,341.38,341.53,340.43,341.27,5906.0
2019-08-07 13:30:00,341.31,342.7,341.31,342.61,7602.0,341.31,342.7,341.31,342.61,7602.0
2019-08-07 13:40:00,342.81,343.85,342.81,343.09,4589.0,342.81,343.85,342.81,343.09,4589.0
2019-08-07 13:50:00,343.17,343.17,342.43,342.43,6564.0,343.17,343.17,342.43,342.43,6564.0
2019-08-07 14:00:00,342.59,343.64,342.46,343.56,5561.0,342.59,343.64,342.46,343.56,5561.0
2019-08-07 14:10:00,343.55,343.56,341.38,341.38,7896.0,343.55,343.56,341.38,341.38,7896.0
2019-08-07 14:20:00,341.38,342.69,341.38,342.64,9340.0,341.38,342.69,341.38,342.64,9340.0
2019-08-07 14:30:00,342.8,343.08,342.6,342.6,5050.0,342.8,343.08,342.6,342.6,5050.0
2019-08-07 14:40:00,342.62,343.55,342.08,343.38,8538.0,342.62,343.55,342.08,343.38,8538.0
2019-08-07 14:50:00,343.38,344.36,342.85,343.12,18222.0,343.38,344.36,342.85,343.12,18222.0
2019-08-07 15:00:00,343.3,343.3,342.55,342.6,5615.0,343.3,343.3,342.55,342.6,5615.0
2019-08-07 15:10:00,342.42,344.0,342.23,344.0,25324.0,342.42,344.0,342.23,344.0,25324.0
2019-08-07 15:20:00,344.15,344.19,343.61,344.19,8470.0,344.15,344.19,343.61,344.19,8470.0
2019-08-07 15:30:00,343.89,344.33,343.21,343.69,10081.0,343.89,344.33,343.21,343.69,10081.0
2019-08-07 15:40:00,343.59,343.7,342.93,342.93,9129.0,343.59,343.7,342.93,342.93,9129.0
2019-08-07 15:50:00,342.65,344.31,342.29,343.68,45628.0,342.65,344.31,342.29,343.68,45628.0
2019-08-08 09:30:00,345.18,347.96,344.76,347.14,12498.0,345.18,347.96,344.76,347.14,12498.0
2019-08-08 09:40:00,347.66,347.96,347.07,347.28,3904.0,347.66,347.96,347.07,347.28,3904.0
2019-08-08 09:50:00,346.91,347.36,345.05,346.63,17949.0,346.91,347.36,345.05,346.63,17949.0
2019-08-08 10:00:00,346.57,347.16,346.25,346.83,4931.0,346.57,347.16,346.25,346.83,4931.0
2019-08-08 10:10:00,346.83,347.3,346.43,346.99,21945.0,346.83,347.3,346.43,346.99,21945.0
2019-08-08 10:20:00,347.0,349.39,347.0,348.78,9169.0,347.0,349.39,347.0,348.78,9169.0
2019-08-08 10:30:00,348.84,349.71,348.63,349.42,10891.0,348.84,349.71,348.63,349.42,10891.0
2019-08-08 10:40:00,349.42,349.95,349.2,349.66,5666.0,349.42,349.95,349.2,349.66,5666.0
2019-08-08 10:50:00,349.82,350.41,349.75,350.31,9607.0,349.82,350.41,349.75,350.31,9607.0
2019-08-08 11:00:00,350.25,350.89,350.15,350.31,7800.0,350.25,350.89,350.15,350.31,7800.0
2019-08-08 11:10:00,350.31,350.7,349.55,350.7,4472.0,350.31,350.7,349.55,350.7,4472.0
2019-08-08 11:20:00,350.57,351.3,350.33,351.11,5286.0,350.57,351.3,350.33,351.11,5286.0
2019-08-08 11:30:00,351.03,351.57,350.92,351.39,9405.0,351.03,351.57,350.92,351.39,9405.0
2019-08-08 11:40:00,351.4,352.3,351.39,351.87,2993.0,351.4,352.3,351.39,351.87,2993.0
2019-08-08 11:50:00,352.05,352.2,351.72,351.72,3537.0,352.05,352.2,351.72,351.72,3537.0
2019-08-08 12:00:00,351.72,352.8,351.71,352.55,6399.0,351.72,352.8,351.71,352.55,6399.0
2019-08-08 12:10:00,352.74,353.15,352.57,353.08,5654.0,352.74,353.15,352.57,353.08,5654.0
2019-08-08 12:20:00,352.97,353.21,352.73,353.04,4410.0,352.97,353.21,352.73,353.04,4410.0
2019-08-08 12:30:00,353.25,353.25,352.63,352.98,4205.0,353.25,353.25,352.63,352.98,4205.0
2019-08-08 12:40:00,352.92,353.13,352.66,352.92,4691.0,352.92,353.13,352.66,352.92,4691.0
2019-08-08 12:50:00,353.08,353.72,353.08,353.72,5154.0,353.08,353.72,353.08,353.72,5154.0
2019-08-08 13:00:00,353.73,354.04,353.2,353.23,5300.0,353.73,354.04,353.2,353.23,5300.0
2019-08-08 13:10:00,353.17,353.89,353.17,353.5,5373.0,353.17,353.89,353.17,353.5,5373.0
2019-08-08 13:20:00,353.73,353.98,353.4,353.64,3600.0,353.73,353.98,353.4,353.64,3600.0
2019-08-08 13:30:00,353.72,354.12,353.65,354.12,3500.0,353.72,354.12,353.65,354.12,3500.0
2019-08-08 13:40:00,354.26,354.95,354.14,354.95,3019.0,354.26,354.95,354.14,354.95,3019.0
2019-08-08 13:50:00,354.87,355.36,354.84,354.94,7096.0,354.87,355.36,354.84,354.94,7096.0
2019-08-08 14:00:00,355.13,355.13,353.52,353.6,4124.0,355.13,355.13,353.52,353.6,4124.0
2019-08-08 14:10:00,353.0,354.04,353.0,353.18,3436.0,353.0,354.04,353.0,353.18,3436.0
2019-08-08 14:20:00,353.13,353.37,352.16,352.28,5057.0,353.13,353.37,352.16,352.28,5057.0
2019-08-08 14:30:00,352.25,352.65,352.22,352.65,8656.0,352.25,352.65,352.22,352.65,8656.0
2019-08-08 14:40:00,352.81,353.28,352.38,352.46,4523.0,352.81,353.28,352.38,352.46,4523.0
2019-08-08 14:50:00,352.6,353.22,352.59,353.06,6606.0,352.6,353.22,352.59,353.06,6606.0
2019-08-08 15:00:00,353.2,353.6,353.06,353.39,6195.0,353.2,353.6,353.06,353.39,6195.0
2019-08-08 15:10:00,353.29,353.29,352.76,353.07,7351.0,353.29,353.29,352.76,353.07,7351.0
2019-08-08 15:20:00,353.15,353.37,352.59,352.71,6922.0,353.15,353.37,352.59,352.71,6922.0
2019-08-08 15:30:00,352.74,353.27,352.65,352.98,9737.0,352.74,353.27,352.65,352.98,9737.0
2019-08-08 15:40:00,353.2,353.51,352.98,353.15,9849.0,353.2,353.51,352.98,353.15,9849.0
2019-08-08 15:50:00,353.25,353.66,352.52,353.06,44048.0,353.25,353.66,352.52,353.06,44048.0
2019-08-09 09:30:00,351.49,352.52,350.03,351.99,10365.0,351.49,352.52,350.03,351.99,10365.0
2019-08-09 09:40:00,351.55,352.79,351.53,352.39,38673.0,351.55,352.79,351.53,352.39,38673.0
2019-08-09 09:50:00,352.39,353.4,351.58,352.12,8350.0,352.39,353.4,351.58,352.12,8350.0
2019-08-09 10:00:00,352.34,352.34,351.2,351.48,4167.0,352.34,352.34,351.2,351.48,4167.0
2019-08-09 10:10:00,351.48,351.75,350.39,350.39,4260.0,351.48,351.75,350.39,350.39,4260.0
2019-08-09 10:20:00,350.39,350.58,349.12,349.17,5405.0,350.39,350.58,349.12,349.17,5405.0
2019-08-09 10:30:00,349.17,349.35,347.82,347.82,8750.0,349.17,349.35,347.82,347.82,8750.0
2019-08-09 10:40:00,347.54,347.87,347.09,347.63,9341.0,347.54,347.87,347.09,347.63,9341.0
2019-08-09 10:50:00,347.38,349.25,347.38,348.44,9443.0,347.38,349.25,347.38,348.44,9443.0
2019-08-09 11:00:00,348.41,349.4,348.22,348.62,10791.0,348.41,349.4,348.22,348.62,10791.0
2019-08-09 11:10:00,348.34,349.36,348.34,349.12,9082.0,348.34,349.36,348.34,349.12,9082.0
2019-08-09 11:20:00,349.1,349.47,347.93,347.93,13037.0,349.1,349.47,347.93,347.93,13037.0
2019-08-09 11:30:00,347.51,348.01,347.0,347.38,9386.0,347.51,348.01,347.0,347.38,9386.0
2019-08-09 11:40:00,347.19,347.23,346.77,347.07,3781.0,347.19,347.23,346.77,347.07,3781.0
2019-08-09 11:50:00,346.97,346.97,345.37,345.37,11773.0,346.97,346.97,345.37,345.37,11773.0
2019-08-09 12:00:00,345.6,346.58,345.6,346.03,3022.0,345.6,346.58,345.6,346.03,3022.0
2019-08-09 12:10:00,346.03,346.14,345.04,345.35,19330.0,346.03,346.14,345.04,345.35,19330.0
2019-08-09 12:20:00,345.35,346.44,345.06,346.03,8818.0,345.35,346.44,345.06,346.03,8818.0
2019-08-09 12:30:00,346.03,346.41,345.0,345.02,14383.0,346.03,346.41,345.0,345.02,14383.0
2019-08-09 12:40:00,345.28,345.84,345.1,345.68,2600.0,345.28,345.84,345.1,345.68,2600.0
2019-08-09 12:50:00,345.56,347.18,345.49,346.26,8100.0,345.56,347.18,345.49,346.26,8100.0
2019-08-09 13:00:00,346.36,346.77,346.16,346.67,7422.0,346.36,346.77,346.16,346.67,7422.0
2019-08-09 13:10:00,346.77,347.63,346.63,347.61,2700.0,346.77,347.63,346.63,347.61,2700.0
2019-08-09 13:20:00,347.83,348.32,347.73,348.32,5200.0,347.83,348.32,347.73,348.32,5200.0
2019-08-09 13:30:00,348.5,349.14,348.47,348.57,5115.0,348.5,349.14,348.47,348.57,5115.0
2019-08-09 13:40:00,348.86,348.86,348.31,348.86,4100.0,348.86,348.86,348.31,348.86,4100.0
2019-08-09 13:50:00,348.75,349.36,348.14,348.14,8373.0,348.75,349.36,348.14,348.14,8373.0
2019-08-09 14:00:00,348.1,348.1,347.86,347.86,1306.0,348.1,348.1,347.86,347.86,1306.0
2019-08-09 14:10:00,347.47,347.76,346.98,346.98,2600.0,347.47,347.76,346.98,346.98,2600.0
2019-08-09 14:20:00,346.98,347.27,346.9,347.05,3661.0,346.98,347.27,346.9,347.05,3661.0
2019-08-09 14:30:00,347.03,347.29,346.47,346.5,2832.0,347.03,347.29,346.47,346.5,2832.0
2019-08-09 14:40:00,346.46,346.96,346.46,346.51,7078.0,346.46,346.96,346.46,346.51,7078.0
2019-08-09 14:50:00,346.35,346.61,345.91,346.36,5835.0,346.35,346.61,345.91,346.36,5835.0
2019-08-09 15:00:00,346.06,347.13,345.89,346.77,10725.0,346.06,347.13,345.89,346.77,10725.0
2019-08-09 15:10:00,346.75,347.23,346.26,346.48,10279.0,346.75,347.23,346.26,346.48,10279.0
2019-08-09 15:20:00,346.5,347.07,346.19,347.07,5584.0,346.5,347.07,346.19,347.07,5584.0
2019-08-09 15:30:00,347.12,347.51,346.96,347.48,7748.0,347.12,347.51,346.96,347.48,7748.0
2019-08-09 15:40:00,347.39,347.93,347.39,347.5,8690.0,347.39,347.93,347.39,347.5,8690.0
2019-08-09 15:50:00,347.24,347.51,346.14,346.6,27325.0,347.24,347.51,346.14,346.6,27325.0
2019-08-12 09:30:00,345.91,345.91,341.02,343.86,42532.0,345.91,345.91,341.02,343.86,42532.0
2019-08-12 09:40:00,343.94,343.94,340.2,341.5,11912.0,343.94,343.94,340.2,341.5,11912.0
2019-08-12 09:50:00,341.32,341.65,340.67,340.76,4600.0,341.32,341.65,340.67,340.76,4600.0
2019-08-12 10:00:00,340.74,341.86,339.35,339.35,31948.0,340.74,341.86,339.35,339.35,31948.0
2019-08-12 10:10:00,339.69,341.08,339.49,340.53,15178.0,339.69,341.08,339.49,340.53,15178.0
2019-08-12 10:20:00,340.51,341.51,339.86,340.01,15548.0,340.51,341.51,339.86,340.01,15548.0
2019-08-12 10:30:00,340.09,340.89,339.51,339.67,13773.0,340.09,340.89,339.51,339.67,13773.0
2019-08-12 10:40:00,339.55,339.63,338.26,338.52,5463.0,339.55,339.63,338.26,338.52,5463.0
2019-08-12 10:50:00,338.29,338.78,338.02,338.51,8363.0,338.29,338.78,338.02,338.51,8363.0
2019-08-12 11:00:00,338.31,338.42,337.16,337.16,11930.0,338.31,338.42,337.16,337.16,11930.0
2019-08-12 11:10:00,337.04,337.36,336.14,337.15,8640.0,337.04,337.36,336.14,337.15,8640.0
2019-08-12 11:20:00,337.15,338.91,337.0,338.79,13600.0,337.15,338.91,337.0,338.79,13600.0
2019-08-12 11:30:00,338.79,339.04,338.15,338.64,18828.0,338.79,339.04,338.15,338.64,18828.0
2019-08-12 11:40:00,337.82,338.46,337.82,337.93,4903.0,337.82,338.46,337.82,337.93,4903.0
2019-08-12 11:50:00,338.28,338.59,337.64,337.7,4135.0,338.28,338.59,337.64,337.7,4135.0
2019-08-12 12:00:00,337.47,338.33,337.3,338.32,5014.0,337.47,338.33,337.3,338.32,5014.0
2019-08-12 12:10:00,338.36,338.36,337.89,337.89,2100.0,338.36,338.36,337.89,337.89,2100.0
2019-08-12 12:20:00,337.96,338.23,337.59,338.05,3600.0,337.96,338.23,337.59,338.05,3600.0
2019-08-12 12:30:00,338.18,338.4,337.91,337.92,5085.0,338.18,338.4,337.91,337.92,5085.0
2019-08-12 12:40:00,337.89,337.89,337.02,337.16,6925.0,337.89,337.89,337.02,337.16,6925.0
2019-08-12 12:50:00,337.14,337.51,336.67,337.18,3325.0,337.14,337.51,336.67,337.18,3325.0
2019-08-12 13:00:00,336.83,337.02,336.37,336.37,2700.0,336.83,337.02,336.37,336.37,2700.0
2019-08-12 13:10:00,336.49,336.85,336.42,336.48,4650.0,336.49,336.85,336.42,336.48,4650.0
2019-08-12 13:20:00,336.62,336.64,336.34,336.4,3095.0,336.62,336.64,336.34,336.4,3095.0
2019-08-12 13:30:00,336.59,336.95,336.52,336.56,3916.0,336.59,336.95,336.52,336.56,3916.0
2019-08-12 13:40:00,336.49,336.78,336.22,336.78,18801.0,336.49,336.78,336.22,336.78,18801.0
2019-08-12 13:50:00,336.64,336.74,335.94,336.05,6696.0,336.64,336.74,335.94,336.05,6696.0
2019-08-12 14:00:00,335.97,336.16,335.89,336.16,12097.0,335.97,336.16,335.89,336.16,12097.0
2019-08-12 14:10:00,335.98,336.1,334.57,334.57,9556.0,335.98,336.1,334.57,334.57,9556.0
2019-08-12 14:20:00,334.81,334.81,334.08,334.23,7750.0,334.81,334.81,334.08,334.23,7750.0
2019-08-12 14:30:00,334.1,334.77,333.97,334.05,6200.0,334.1,334.77,333.97,334.05,6200.0
2019-08-12 14:40:00,333.57,333.59,332.98,333.21,11333.0,333.57,333.59,332.98,333.21,11333.0
2019-08-12 14:50:00,333.3,333.41,332.68,333.37,13300.0,333.3,333.41,332.68,333.37,13300.0
2019-08-12 15:00:00,333.45,334.31,333.45,334.05,8169.0,333.45,334.31,333.45,334.05,8169.0
2019-08-12 15:10:00,334.18,334.3,333.71,333.94,7870.0,334.18,334.3,333.71,333.94,7870.0
2019-08-12 15:20:00,333.75,334.02,333.19,333.93,13600.0,333.75,334.02,333.19,333.93,13600.0
2019-08-12 15:30:00,333.94,334.54,333.78,334.53,10620.0,333.94,334.54,333.78,334.53,10620.0
2019-08-12 15:40:00,334.56,334.74,334.31,334.31,11481.0,334.56,334.74,334.31,334.31,11481.0
2019-08-12 15:50:00,334.41,337.16,334.41,336.52,58485.0,334.41,337.16,334.41,336.52,58485.0
2019-08-13 09:30:00,334.31,336.99,333.33,336.48,14177.0,334.31,336.99,333.33,336.48,14177.0
2019-08-13 09:40:00,336.98,345.0,336.48,343.86,20953.0,336.98,345.0,336.48,343.86,20953.0
2019-08-13 09:50:00,344.75,348.32,343.92,346.82,13854.0,344.75,348.32,343.92,346.82,13854.0
2019-08-13 10:00:00,346.98,347.18,342.03,343.14,29672.0,346.98,347.18,342.03,343.14,29672.0
2019-08-13 10:10:00,344.0,345.53,343.62,344.55,24756.0,344.0,345.53,343.62,344.55,24756.0
2019-08-13 10:20:00,344.46,345.99,343.25,345.38,9025.0,344.46,345.99,343.25,345.38,9025.0
2019-08-13 10:30:00,345.68,346.02,344.21,344.57,6705.0,345.68,346.02,344.21,344.57,6705.0
2019-08-13 10:40:00,344.67,344.67,341.68,341.8,21597.0,344.67,344.67,341.68,341.8,21597.0
2019-08-13 10:50:00,341.83,342.44,341.5,342.15,6036.0,341.83,342.44,341.5,342.15,6036.0
2019-08-13 11:00:00,341.55,341.92,339.45,340.15,12441.0,341.55,341.92,339.45,340.15,12441.0
2019-08-13 11:10:00,339.96,340.79,337.56,337.62,9935.0,339.96,340.79,337.56,337.62,9935.0
2019-08-13 11:20:00,338.07,338.24,336.9,338.0,14898.0,338.07,338.24,336.9,338.0,14898.0
2019-08-13 11:30:00,337.51,338.83,337.17,338.83,6535.0,337.51,338.83,337.17,338.83,6535.0
2019-08-13 11:40:00,338.9,340.52,338.9,340.14,5952.0,338.9,340.52,338.9,340.14,5952.0
2019-08-13 11:50:00,340.25,340.68,339.45,340.26,5265.0,340.25,340.68,339.45,340.26,5265.0
2019-08-13 12:00:00,340.48,341.0,340.27,340.75,4241.0,340.48,341.0,340.27,340.75,4241.0
2019-08-13 12:10:00,340.97,341.59,340.62,341.28,8681.0,340.97,341.59,340.62,341.28,8681.0
2019-08-13 12:20:00,341.54,341.8,341.22,341.23,2777.0,341.54,341.8,341.22,341.23,2777.0
2019-08-13 12:30:00,341.02,341.11,340.44,340.66,3500.0,341.02,341.11,340.44,340.66,3500.0
2019-08-13 12:40:00,340.52,340.86,340.48,340.66,3107.0,340.52,340.86,340.48,340.66,3107.0
2019-08-13 12:50:00,340.42,340.7,340.14,340.7,2650.0,340.42,340.7,340.14,340.7,2650.0
2019-08-13 13:00:00,340.5,341.37,340.44,341.37,2465.0,340.5,341.37,340.44,341.37,2465.0
2019-08-13 13:10:00,341.03,341.31,340.18,340.18,2000.0,341.03,341.31,340.18,340.18,2000.0
2019-08-13 13:20:00,340.01,340.53,340.0,340.43,2300.0,340.01,340.53,340.0,340.43,2300.0
2019-08-13 13:30:00,340.49,340.91,340.29,340.34,2642.0,340.49,340.91,340.29,340.34,2642.0
2019-08-13 13:40:00,340.24,340.74,340.03,340.2,2216.0,340.24,340.74,340.03,340.2,2216.0
2019-08-13 13:50:00,340.21,341.04,340.21,340.66,2500.0,340.21,341.04,340.21,340.66,2500.0
2019-08-13 14:00:00,340.52,340.85,340.52,340.56,1818.0,340.52,340.85,340.52,340.56,1818.0
2019-08-13 14:10:00,340.51,340.82,340.1,340.76,3207.0,340.51,340.82,340.1,340.76,3207.0
2019-08-13 14:20:00,340.76,341.06,340.62,341.06,1965.0,340.76,341.06,340.62,341.06,1965.0
2019-08-13 14:30:00,340.88,341.77,340.84,341.75,4910.0,340.88,341.77,340.84,341.75,4910.0
2019-08-13 14:40:00,341.81,341.82,341.43,341.46,4001.0,341.81,341.82,341.43,341.46,4001.0
2019-08-13 14:50:00,341.55,341.77,340.89,341.09,3225.0,341.55,341.77,340.89,341.09,3225.0
2019-08-13 15:00:00,340.83,341.03,340.5,340.68,3641.0,340.83,341.03,340.5,340.68,3641.0
2019-08-13 15:10:00,340.6,340.67,340.24,340.67,4091.0,340.6,340.67,340.24,340.67,4091.0
2019-08-13 15:20:00,340.65,340.84,340.5,340.78,4165.0,340.65,340.84,340.5,340.78,4165.0
2019-08-13 15:30:00,340.7,341.17,340.46,341.01,7532.0,340.7,341.17,340.46,341.01,7532.0
2019-08-13 15:40:00,341.1,341.17,340.73,341.05,13823.0,341.1,341.17,340.73,341.05,13823.0
2019-08-13 15:50:00,341.12,341.94,340.75,341.22,31182.0,341.12,341.94,340.75,341.22,31182.0
2019-08-14 09:30:00,330.32,331.5,325.71,329.13,66093.0,330.32,331.5,325.71,329.13,66093.0
2019-08-14 09:40:00,328.94,332.2,328.87,329.23,9533.0,328.94,332.2,328.87,329.23,9533.0
2019-08-14 09:50:00,329.35,330.5,328.23,330.5,26403.0,329.35,330.5,328.23,330.5,26403.0
2019-08-14 10:00:00,330.91,331.81,329.5,329.91,22342.0,330.91,331.81,329.5,329.91,22342.0
2019-08-14 10:10:00,329.87,329.96,328.55,329.65,30969.0,329.87,329.96,328.55,329.65,30969.0
2019-08-14 10:20:00,329.65,329.99,329.23,329.27,37077.0,329.65,329.99,329.23,329.27,37077.0
2019-08-14 10:30:00,329.38,329.39,328.52,328.97,16925.0,329.38,329.39,328.52,328.97,16925.0
2019-08-14 10:40:00,328.86,329.15,328.44,328.53,15982.0,328.86,329.15,328.44,328.53,15982.0
2019-08-14 10:50:00,328.35,328.67,327.5,327.74,25290.0,328.35,328.67,327.5,327.74,25290.0
2019-08-14 11:00:00,327.5,328.25,327.3,327.99,12677.0,327.5,328.25,327.3,327.99,12677.0
2019-08-14 11:10:00,327.82,328.0,326.73,326.79,17891.0,327.82,328.0,326.73,326.79,17891.0
2019-08-14 11:20:00,326.63,327.6,326.63,327.19,13115.0,326.63,327.6,326.63,327.19,13115.0
2019-08-14 11:30:00,327.06,327.45,326.45,326.61,19039.0,327.06,327.45,326.45,326.61,19039.0
2019-08-14 11:40:00,326.7,326.72,325.02,325.27,22630.0,326.7,326.72,325.02,325.27,22630.0
2019-08-14 11:50:00,325.27,325.45,324.72,325.29,13873.0,325.27,325.45,324.72,325.29,13873.0
2019-08-14 12:00:00,325.01,325.13,324.15,324.83,7836.0,325.01,325.13,324.15,324.83,7836.0
2019-08-14 12:10:00,324.69,325.4,324.34,324.84,15472.0,324.69,325.4,324.34,324.84,15472.0
2019-08-14 12:20:00,324.93,325.35,324.5,325.35,12671.0,324.93,325.35,324.5,325.35,12671.0
2019-08-14 12:30:00,325.12,326.21,324.97,325.86,7730.0,325.12,326.21,324.97,325.86,7730.0
2019-08-14 12:40:00,325.77,325.77,324.54,324.54,12308.0,325.77,325.77,324.54,324.54,12308.0
2019-08-14 12:50:00,324.6,325.16,323.06,323.15,28807.0,324.6,325.16,323.06,323.15,28807.0
2019-08-14 13:00:00,323.05,323.79,322.77,323.11,17028.0,323.05,323.79,322.77,323.11,17028.0
2019-08-14 13:10:00,322.98,324.4,322.95,323.68,23896.0,322.98,324.4,322.95,323.68,23896.0
2019-08-14 13:20:00,323.72,325.71,323.71,325.06,34750.0,323.72,325.71,323.71,325.06,34750.0
2019-08-14 13:30:00,324.9,325.12,323.93,324.01,19362.0,324.9,325.12,323.93,324.01,19362.0
2019-08-14 13:40:00,323.97,323.97,322.77,322.77,4454.0,323.97,323.97,322.77,322.77,4454.0
2019-08-14 13:50:00,322.82,322.98,321.79,322.03,7023.0,322.82,322.98,321.79,322.03,7023.0
2019-08-14 14:00:00,321.79,323.02,321.79,322.96,7125.0,321.79,323.02,321.79,322.96,7125.0
2019-08-14 14:10:00,322.96,323.11,322.03,322.25,14682.0,322.96,323.11,322.03,322.25,14682.0
2019-08-14 14:20:00,321.91,322.2,321.43,321.8,11580.0,321.91,322.2,321.43,321.8,11580.0
2019-08-14 14:30:00,321.84,321.99,321.25,321.42,10261.0,321.84,321.99,321.25,321.42,10261.0
2019-08-14 14:40:00,321.41,322.02,321.18,321.33,25629.0,321.41,322.02,321.18,321.33,25629.0
2019-08-14 14:50:00,321.28,321.49,320.85,321.11,17564.0,321.28,321.49,320.85,321.11,17564.0
2019-08-14 15:00:00,321.2,322.48,320.92,322.17,21617.0,321.2,322.48,320.92,322.17,21617.0
2019-08-14 15:10:00,322.17,322.26,320.99,321.07,18593.0,322.17,322.26,320.99,321.07,18593.0
2019-08-14 15:20:00,321.06,321.76,320.33,321.23,14853.0,321.06,321.76,320.33,321.23,14853.0
2019-08-14 15:30:00,321.11,321.2,320.39,320.58,17566.0,321.11,321.2,320.39,320.58,17566.0
2019-08-14 15:40:00,320.48,320.96,320.16,320.52,52190.0,320.48,320.96,320.16,320.52,52190.0
2019-08-14 15:50:00,320.52,321.29,320.43,321.07,87325.0,320.52,321.29,320.43,321.07,87325.0
2019-08-15 09:30:00,320.74,321.63,316.23,316.75,51664.0,320.74,321.63,316.23,316.75,51664.0
2019-08-15 09:40:00,317.02,321.56,315.49,320.21,55124.0,317.02,321.56,315.49,320.21,55124.0
2019-08-15 09:50:00,320.0,320.44,318.06,319.42,20580.0,320.0,320.44,318.06,319.42,20580.0
2019-08-15 10:00:00,319.56,320.11,318.64,319.76,14609.0,319.56,320.11,318.64,319.76,14609.0
2019-08-15 10:10:00,319.58,322.26,319.38,321.42,33774.0,319.58,322.26,319.38,321.42,33774.0
2019-08-15 10:20:00,321.04,322.0,320.54,320.86,27579.0,321.04,322.0,320.54,320.86,27579.0
2019-08-15 10:30:00,320.75,322.24,320.23,321.85,26254.0,320.75,322.24,320.23,321.85,26254.0
2019-08-15 10:40:00,321.83,321.83,320.41,320.67,14302.0,321.83,321.83,320.41,320.67,14302.0
2019-08-15 10:50:00,320.49,321.32,319.93,321.17,19234.0,320.49,321.32,319.93,321.17,19234.0
2019-08-15 11:00:00,321.0,321.02,320.33,320.97,16598.0,321.0,321.02,320.33,320.97,16598.0
2019-08-15 11:10:00,320.94,322.96,320.76,322.37,15922.0,320.94,322.96,320.76,322.37,15922.0
2019-08-15 11:20:00,322.37,323.4,322.09,323.36,10830.0,322.37,323.4,322.09,323.36,10830.0
2019-08-15 11:30:00,323.53,324.1,323.33,323.73,6581.0,323.53,324.1,323.33,323.73,6581.0
2019-08-15 11:40:00,323.74,323.97,323.03,323.03,10680.0,323.74,323.97,323.03,323.03,10680.0
2019-08-15 11:50:00,323.28,323.81,322.2,323.81,14175.0,323.28,323.81,322.2,323.81,14175.0
2019-08-15 12:00:00,323.84,324.87,323.71,324.86,5931.0,323.84,324.87,323.71,324.86,5931.0
2019-08-15 12:10:00,324.62,324.62,323.46,323.55,11250.0,324.62,324.62,323.46,323.55,11250.0
2019-08-15 12:20:00,323.55,323.65,322.69,323.25,7169.0,323.55,323.65,322.69,323.25,7169.0
2019-08-15 12:30:00,323.25,323.38,322.46,322.49,7394.0,323.25,323.38,322.46,322.49,7394.0
2019-08-15 12:40:00,322.48,322.49,322.05,322.06,6757.0,322.48,322.49,322.05,322.06,6757.0
2019-08-15 12:50:00,322.23,322.49,321.83,322.05,7890.0,322.23,322.49,321.83,322.05,7890.0
2019-08-15 13:00:00,322.03,322.53,322.03,322.42,3250.0,322.03,322.53,322.03,322.42,3250.0
2019-08-15 13:10:00,322.36,322.75,322.11,322.67,4368.0,322.36,322.75,322.11,322.67,4368.0
2019-08-15 13:20:00,322.85,322.89,321.91,322.09,3100.0,322.85,322.89,321.91,322.09,3100.0
2019-08-15 13:30:00,322.49,322.5,321.63,321.79,3512.0,322.49,322.5,321.63,321.79,3512.0
2019-08-15 13:40:00,322.01,322.01,318.94,319.15,12031.0,322.01,322.01,318.94,319.15,12031.0
2019-08-15 13:50:00,318.92,319.49,318.18,318.3,8986.0,318.92,319.49,318.18,318.3,8986.0
2019-08-15 14:00:00,318.2,318.38,317.0,317.15,26341.0,318.2,318.38,317.0,317.15,26341.0
2019-08-15 14:10:00,317.15,318.74,316.98,317.35,21852.0,317.15,318.74,316.98,317.35,21852.0
2019-08-15 14:20:00,317.28,317.4,316.22,316.34,14750.0,317.28,317.4,316.22,316.34,14750.0
2019-08-15 14:30:00,316.33,316.8,316.0,316.8,7887.0,316.33,316.8,316.0,316.8,7887.0
2019-08-15 14:40:00,316.8,318.21,316.78,317.56,8947.0,316.8,318.21,316.78,317.56,8947.0
2019-08-15 14:50:00,317.31,317.83,317.16,317.79,10538.0,317.31,317.83,317.16,317.79,10538.0
2019-08-15 15:00:00,317.75,319.04,317.63,318.81,10904.0,317.75,319.04,317.63,318.81,10904.0
2019-08-15 15:10:00,318.97,318.97,318.25,318.44,9699.0,318.97,318.97,318.25,318.44,9699.0
2019-08-15 15:20:00,318.49,319.12,318.48,318.88,12997.0,318.49,319.12,318.48,318.88,12997.0
2019-08-15 15:30:00,318.83,320.1,318.79,319.77,21496.0,318.83,320.1,318.79,319.77,21496.0
2019-08-15 15:40:00,319.73,320.76,319.67,320.29,19880.0,319.73,320.76,319.67,320.29,19880.0
2019-08-15 15:50:00,320.28,321.39,320.14,320.38,58389.0,320.28,321.39,320.14,320.38,58389.0
2019-08-16 09:30:00,323.52,327.89,323.43,324.4,43526.0,323.52,327.89,323.43,324.4,43526.0
2019-08-16 09:40:00,324.19,325.02,320.01,321.71,22958.0,324.19,325.02,320.01,321.71,22958.0
2019-08-16 09:50:00,320.98,322.15,320.54,321.37,7260.0,320.98,322.15,320.54,321.37,7260.0
2019-08-16 10:00:00,321.35,321.76,320.18,321.07,5356.0,321.35,321.76,320.18,321.07,5356.0
2019-08-16 10:10:00,320.87,320.88,319.26,319.26,6206.0,320.87,320.88,319.26,319.26,6206.0
2019-08-16 10:20:00,319.41,320.44,319.4,319.4,5824.0,319.41,320.44,319.4,319.4,5824.0
2019-08-16 10:30:00,319.87,321.91,319.87,321.56,10520.0,319.87,321.91,319.87,321.56,10520.0
2019-08-16 10:40:00,321.85,322.59,321.5,321.71,5714.0,321.85,322.59,321.5,321.71,5714.0
2019-08-16 10:50:00,321.88,323.12,321.72,323.02,5500.0,321.88,323.12,321.72,323.02,5500.0
2019-08-16 11:00:00,323.16,324.03,323.03,323.88,9323.0,323.16,324.03,323.03,323.88,9323.0
2019-08-16 11:10:00,324.0,324.52,323.74,324.42,9824.0,324.0,324.52,323.74,324.42,9824.0
2019-08-16 11:20:00,324.33,324.76,324.04,324.14,5416.0,324.33,324.76,324.04,324.14,5416.0
2019-08-16 11:30:00,324.18,324.18,323.46,323.69,19743.0,324.18,324.18,323.46,323.69,19743.0
2019-08-16 11:40:00,323.6,323.75,322.83,323.5,22002.0,323.6,323.75,322.83,323.5,22002.0
2019-08-16 11:50:00,323.76,324.26,323.48,323.49,4463.0,323.76,324.26,323.48,323.49,4463.0
2019-08-16 12:00:00,323.19,324.11,323.19,323.91,5110.0,323.19,324.11,323.19,323.91,5110.0
2019-08-16 12:10:00,324.1,324.1,323.18,323.33,4966.0,324.1,324.1,323.18,323.33,4966.0
2019-08-16 12:20:00,323.48,323.58,323.25,323.43,3772.0,323.48,323.58,323.25,323.43,3772.0
2019-08-16 12:30:00,323.27,323.42,322.51,322.51,1700.0,323.27,323.42,322.51,322.51,1700.0
2019-08-16 12:40:00,322.5,323.12,322.39,322.97,2550.0,322.5,323.12,322.39,322.97,2550.0
2019-08-16 12:50:00,323.0,323.01,322.44,322.7,2871.0,323.0,323.01,322.44,322.7,2871.0
2019-08-16 13:00:00,322.77,322.89,322.5,322.5,2900.0,322.77,322.89,322.5,322.5,2900.0
2019-08-16 13:10:00,322.54,322.75,322.43,322.56,1815.0,322.54,322.75,322.43,322.56,1815.0
2019-08-16 13:20:00,322.34,322.5,322.13,322.37,2006.0,322.34,322.5,322.13,322.37,2006.0
2019-08-16 13:30:00,322.75,323.07,322.37,322.59,3578.0,322.75,323.07,322.37,322.59,3578.0
2019-08-16 13:40:00,322.47,322.6,322.21,322.3,2557.0,322.47,322.6,322.21,322.3,2557.0
2019-08-16 13:50:00,322.3,323.02,322.29,322.68,2649.0,322.3,323.02,322.29,322.68,2649.0
2019-08-16 14:00:00,322.5,322.89,322.23,322.23,6608.0,322.5,322.89,322.23,322.23,6608.0
2019-08-16 14:10:00,322.14,322.96,322.14,322.96,4953.0,322.14,322.96,322.14,322.96,4953.0
2019-08-16 14:20:00,322.82,323.04,322.67,323.03,2099.0,322.82,323.04,322.67,323.03,2099.0
2019-08-16 14:30:00,323.01,323.01,322.21,322.21,3089.0,323.01,323.01,322.21,322.21,3089.0
2019-08-16 14:40:00,322.34,322.52,322.17,322.17,2500.0,322.34,322.52,322.17,322.17,2500.0
2019-08-16 14:50:00,322.25,322.76,322.15,322.66,5341.0,322.25,322.76,322.15,322.66,5341.0
2019-08-16 15:00:00,322.6,322.68,322.2,322.2,5424.0,322.6,322.68,322.2,322.2,5424.0
2019-08-16 15:10:00,322.25,323.67,322.25,323.16,9628.0,322.25,323.67,322.25,323.16,9628.0
2019-08-16 15:20:00,323.01,323.01,322.54,322.72,3755.0,323.01,323.01,322.54,322.72,3755.0
2019-08-16 15:30:00,322.71,322.71,322.18,322.47,7380.0,322.71,322.71,322.18,322.47,7380.0
2019-08-16 15:40:00,322.37,322.52,321.97,322.19,14736.0,322.37,322.52,321.97,322.19,14736.0
2019-08-16 15:50:00,322.34,323.03,321.85,321.89,19672.0,322.34,323.03,321.85,321.89,19672.0
2019-08-19 09:30:00,327.43,328.77,323.7,323.92,66499.0,327.43,328.77,323.7,323.92,66499.0
2019-08-19 09:40:00,324.58,325.97,322.48,322.65,23618.0,324.58,325.97,322.48,322.65,23618.0
2019-08-19 09:50:00,322.63,324.02,322.45,323.23,15535.0,322.63,324.02,322.45,323.23,15535.0
2019-08-19 10:00:00,323.49,325.81,323.21,324.61,19033.0,323.49,325.81,323.21,324.61,19033.0
2019-08-19 10:10:00,324.43,326.67,324.43,325.95,10719.0,324.43,326.67,324.43,325.95,10719.0
2019-08-19 10:20:00,325.9,328.53,325.69,327.5,34096.0,325.9,328.53,325.69,327.5,34096.0
2019-08-19 10:30:00,327.3,327.78,327.0,327.1,10108.0,327.3,327.78,327.0,327.1,10108.0
2019-08-19 10:40:00,327.27,327.57,326.87,327.37,5311.0,327.27,327.57,326.87,327.37,5311.0
2019-08-19 10:50:00,327.45,328.18,327.19,327.66,11435.0,327.45,328.18,327.19,327.66,11435.0
2019-08-19 11:00:00,327.66,328.08,327.51,327.98,12337.0,327.66,328.08,327.51,327.98,12337.0
2019-08-19 11:10:00,327.96,327.96,327.63,327.63,4588.0,327.96,327.96,327.63,327.63,4588.0
2019-08-19 11:20:00,327.72,328.0,327.5,327.5,11874.0,327.72,328.0,327.5,327.5,11874.0
2019-08-19 11:30:00,327.31,327.73,326.66,327.61,12398.0,327.31,327.73,326.66,327.61,12398.0
2019-08-19 11:40:00,327.75,327.76,326.88,327.02,5436.0,327.75,327.76,326.88,327.02,5436.0
2019-08-19 11:50:00,326.92,327.1,325.81,326.24,14142.0,326.92,327.1,325.81,326.24,14142.0
2019-08-19 12:00:00,326.19,326.79,325.82,325.85,8244.0,326.19,326.79,325.82,325.85,8244.0
2019-08-19 12:10:00,326.01,326.11,325.5,325.85,3183.0,326.01,326.11,325.5,325.85,3183.0
2019-08-19 12:20:00,325.87,325.87,325.42,325.47,2200.0,325.87,325.87,325.42,325.47,2200.0
2019-08-19 12:30:00,325.41,325.76,325.31,325.76,3044.0,325.41,325.76,325.31,325.76,3044.0
2019-08-19 12:40:00,325.77,327.16,325.65,326.66,12923.0,325.77,327.16,325.65,326.66,12923.0
2019-08-19 12:50:00,326.66,327.1,326.52,327.1,2450.0,326.66,327.1,326.52,327.1,2450.0
2019-08-19 13:00:00,327.15,327.39,326.87,327.23,4918.0,327.15,327.39,326.87,327.23,4918.0
2019-08-19 13:10:00,327.35,328.2,327.3,328.2,5794.0,327.35,328.2,327.3,328.2,5794.0
2019-08-19 13:20:00,328.22,328.3,327.8,328.11,4418.0,328.22,328.3,327.8,328.11,4418.0
2019-08-19 13:30:00,328.13,328.23,327.38,327.8,9368.0,328.13,328.23,327.38,327.8,9368.0
2019-08-19 13:40:00,327.73,327.84,327.2,327.2,6835.0,327.73,327.84,327.2,327.2,6835.0
2019-08-19 13:50:00,327.22,327.47,327.0,327.34,4629.0,327.22,327.47,327.0,327.34,4629.0
2019-08-19 14:00:00,327.17,327.17,326.74,326.93,4500.0,327.17,327.17,326.74,326.93,4500.0
2019-08-19 14:10:00,326.92,327.61,326.7,327.55,5875.0,326.92,327.61,326.7,327.55,5875.0
2019-08-19 14:20:00,327.47,327.88,327.33,327.6,4400.0,327.47,327.88,327.33,327.6,4400.0
2019-08-19 14:30:00,327.66,327.95,327.48,327.94,5404.0,327.66,327.95,327.48,327.94,5404.0
2019-08-19 14:40:00,327.94,328.33,327.53,327.91,6502.0,327.94,328.33,327.53,327.91,6502.0
2019-08-19 14:50:00,327.86,328.18,327.61,327.89,5330.0,327.86,328.18,327.61,327.89,5330.0
2019-08-19 15:00:00,327.94,328.03,327.23,327.36,5594.0,327.94,328.03,327.23,327.36,5594.0
2019-08-19 15:10:00,327.3,327.3,326.71,326.79,4900.0,327.3,327.3,326.71,326.79,4900.0
2019-08-19 15:20:00,326.8,327.22,326.68,326.68,7529.0,326.8,327.22,326.68,326.68,7529.0
2019-08-19 15:30:00,326.67,327.01,326.29,326.86,10835.0,326.67,327.01,326.29,326.86,10835.0
2019-08-19 15:40:00,326.76,327.16,326.22,326.28,14182.0,326.76,327.16,326.22,326.28,14182.0
2019-08-19 15:50:00,326.31,326.31,325.06,325.25,32184.0,326.31,326.31,325.06,325.25,32184.0
2019-08-20 09:30:00,325.17,326.99,325.0,326.0,9181.0,325.17,326.99,325.0,326.0,9181.0
2019-08-20 09:40:00,325.7,328.28,325.21,325.49,7518.0,325.7,328.28,325.21,325.49,7518.0
2019-08-20 09:50:00,325.1,325.39,323.23,323.48,6040.0,325.1,325.39,323.23,323.48,6040.0
2019-08-20 10:00:00,323.79,324.03,321.3,322.13,14876.0,323.79,324.03,321.3,322.13,14876.0
2019-08-20 10:10:00,322.48,322.92,321.04,321.99,7479.0,322.48,322.92,321.04,321.99,7479.0
2019-08-20 10:20:00,322.39,322.58,321.58,322.29,3393.0,322.39,322.58,321.58,322.29,3393.0
2019-08-20 10:30:00,321.82,322.53,320.7,320.9,9744.0,321.82,322.53,320.7,320.9,9744.0
2019-08-20 10:40:00,321.0,322.5,320.88,322.5,4765.0,321.0,322.5,320.88,322.5,4765.0
2019-08-20 10:50:00,322.0,322.87,321.29,322.71,7701.0,322.0,322.87,321.29,322.71,7701.0
2019-08-20 11:00:00,322.74,322.89,321.99,322.59,6710.0,322.74,322.89,321.99,322.59,6710.0
2019-08-20 11:10:00,322.74,322.85,321.85,321.93,10211.0,322.74,322.85,321.85,321.93,10211.0
2019-08-20 11:20:00,321.81,321.91,321.42,321.42,6615.0,321.81,321.91,321.42,321.42,6615.0
2019-08-20 11:30:00,321.01,321.77,320.96,321.33,4528.0,321.01,321.77,320.96,321.33,4528.0
2019-08-20 11:40:00,321.02,321.3,320.51,320.77,7737.0,321.02,321.3,320.51,320.77,7737.0
2019-08-20 11:50:00,320.75,321.83,320.71,321.81,5350.0,320.75,321.83,320.71,321.81,5350.0
2019-08-20 12:00:00,321.86,322.77,321.86,322.77,4885.0,321.86,322.77,321.86,322.77,4885.0
2019-08-20 12:10:00,322.67,323.13,322.67,323.13,5864.0,322.67,323.13,322.67,323.13,5864.0
2019-08-20 12:20:00,323.0,323.0,322.23,322.42,9591.0,323.0,323.0,322.23,322.42,9591.0
2019-08-20 12:30:00,322.37,322.37,321.65,321.88,7950.0,322.37,322.37,321.65,321.88,7950.0
2019-08-20 12:40:00,322.04,322.06,321.82,322.0,3970.0,322.04,322.06,321.82,322.0,3970.0
2019-08-20 12:50:00,321.96,322.11,321.57,321.76,2700.0,321.96,322.11,321.57,321.76,2700.0
2019-08-20 13:00:00,322.08,322.08,321.5,321.98,5097.0,322.08,322.08,321.5,321.98,5097.0
2019-08-20 13:10:00,321.88,322.02,321.75,321.91,3525.0,321.88,322.02,321.75,321.91,3525.0
2019-08-20 13:20:00,321.79,321.79,321.42,321.73,1000.0,321.79,321.79,321.42,321.73,1000.0
2019-08-20 13:30:00,321.57,321.66,320.57,320.81,6067.0,321.57,321.66,320.57,320.81,6067.0
2019-08-20 13:40:00,321.18,321.71,321.11,321.68,6559.0,321.18,321.71,321.11,321.68,6559.0
2019-08-20 13:50:00,321.65,321.83,321.44,321.59,3475.0,321.65,321.83,321.44,321.59,3475.0
2019-08-20 14:00:00,321.7,321.95,321.39,321.64,12454.0,321.7,321.95,321.39,321.64,12454.0
2019-08-20 14:10:00,321.59,322.4,321.44,322.33,10651.0,321.59,322.4,321.44,322.33,10651.0
2019-08-20 14:20:00,322.09,322.41,321.87,322.24,3600.0,322.09,322.41,321.87,322.24,3600.0
2019-08-20 14:30:00,322.19,322.59,321.92,322.5,3211.0,322.19,322.59,321.92,322.5,3211.0
2019-08-20 14:40:00,322.63,322.75,322.43,322.7,2845.0,322.63,322.75,322.43,322.7,2845.0
2019-08-20 14:50:00,322.72,323.15,322.59,323.15,4158.0,322.72,323.15,322.59,323.15,4158.0
2019-08-20 15:00:00,322.83,323.09,322.73,323.09,2400.0,322.83,323.09,322.73,323.09,2400.0
2019-08-20 15:10:00,322.99,323.25,322.89,322.92,2780.0,322.99,323.25,322.89,322.92,2780.0
2019-08-20 15:20:00,323.15,323.98,323.15,323.98,4581.0,323.15,323.98,323.15,323.98,4581.0
2019-08-20 15:30:00,324.01,324.28,323.65,323.65,9910.0,324.01,324.28,323.65,323.65,9910.0
2019-08-20 15:40:00,323.6,324.07,323.54,324.07,6243.0,323.6,324.07,323.54,324.07,6243.0
2019-08-20 15:50:00,324.06,324.11,322.68,322.96,27145.0,324.06,324.11,322.68,322.96,27145.0
2019-08-21 09:30:00,327.24,331.49,327.24,328.54,31933.0,327.24,331.49,327.24,328.54,31933.0
2019-08-21 09:40:00,329.38,329.7,328.03,329.1,6850.0,329.38,329.7,328.03,329.1,6850.0
2019-08-21 09:50:00,329.31,330.03,327.45,327.94,3600.0,329.31,330.03,327.45,327.94,3600.0
2019-08-21 10:00:00,328.06,328.99,328.0,328.06,6802.0,328.06,328.99,328.0,328.06,6802.0
2019-08-21 10:10:00,328.09,328.49,327.29,328.33,9436.0,328.09,328.49,327.29,328.33,9436.0
2019-08-21 10:20:00,328.29,329.2,328.14,328.66,6040.0,328.29,329.2,328.14,328.66,6040.0
2019-08-21 10:30:00,328.23,329.25,328.15,328.55,7994.0,328.23,329.25,328.15,328.55,7994.0
2019-08-21 10:40:00,328.55,329.13,327.83,328.5,9401.0,328.55,329.13,327.83,328.5,9401.0
2019-08-21 10:50:00,328.75,328.75,327.31,327.31,8736.0,328.75,328.75,327.31,327.31,8736.0
2019-08-21 11:00:00,327.33,328.03,327.29,327.57,8729.0,327.33,328.03,327.29,327.57,8729.0
2019-08-21 11:10:00,327.3,327.35,326.81,327.24,2530.0,327.3,327.35,326.81,327.24,2530.0
2019-08-21 11:20:00,327.19,327.63,326.83,327.63,6788.0,327.19,327.63,326.83,327.63,6788.0
2019-08-21 11:30:00,327.48,328.85,327.45,328.78,10064.0,327.48,328.85,327.45,328.78,10064.0
2019-08-21 11:40:00,328.97,329.43,328.74,329.43,4980.0,328.97,329.43,328.74,329.43,4980.0
2019-08-21 11:50:00,329.56,329.56,328.8,328.89,21070.0,329.56,329.56,328.8,328.89,21070.0
2019-08-21 12:00:00,329.16,329.46,328.87,328.97,4918.0,329.16,329.46,328.87,328.97,4918.0
2019-08-21 12:10:00,328.94,329.23,328.68,328.99,3716.0,328.94,329.23,328.68,328.99,3716.0
2019-08-21 12:20:00,328.86,328.86,328.55,328.63,3400.0,328.86,328.86,328.55,328.63,3400.0
2019-08-21 12:30:00,328.6,328.66,328.2,328.2,1823.0,328.6,328.66,328.2,328.2,1823.0
2019-08-21 12:40:00,328.28,329.15,328.28,329.1,5582.0,328.28,329.15,328.28,329.1,5582.0
2019-08-21 12:50:00,328.9,329.06,328.58,328.96,2500.0,328.9,329.06,328.58,328.96,2500.0
2019-08-21 13:00:00,328.95,329.19,328.92,329.01,4345.0,328.95,329.19,328.92,329.01,4345.0
2019-08-21 13:10:00,329.07,329.2,328.3,328.56,6145.0,329.07,329.2,328.3,328.56,6145.0
2019-08-21 13:20:00,328.36,328.6,327.55,327.56,4240.0,328.36,328.6,327.55,327.56,4240.0
2019-08-21 13:30:00,327.65,328.12,327.36,327.98,7561.0,327.65,328.12,327.36,327.98,7561.0
2019-08-21 13:40:00,328.04,328.97,328.03,328.79,3994.0,328.04,328.97,328.03,328.79,3994.0
2019-08-21 13:50:00,328.79,328.79,328.21,328.31,7996.0,328.79,328.79,328.21,328.31,7996.0
2019-08-21 14:00:00,328.11,328.7,327.56,328.38,7015.0,328.11,328.7,327.56,328.38,7015.0
2019-08-21 14:10:00,328.23,328.24,327.72,328.02,3050.0,328.23,328.24,327.72,328.02,3050.0
2019-08-21 14:20:00,327.87,328.25,327.64,328.25,2899.0,327.87,328.25,327.64,328.25,2899.0
2019-08-21 14:30:00,328.22,328.28,327.95,328.13,2989.0,328.22,328.28,327.95,328.13,2989.0
2019-08-21 14:40:00,328.13,328.48,327.86,328.0,4921.0,328.13,328.48,327.86,328.0,4921.0
2019-08-21 14:50:00,328.01,328.4,327.7,328.25,3487.0,328.01,328.4,327.7,328.25,3487.0
2019-08-21 15:00:00,328.21,328.53,327.99,328.19,4076.0,328.21,328.53,327.99,328.19,4076.0
2019-08-21 15:10:00,328.16,328.27,327.73,327.89,3616.0,328.16,328.27,327.73,327.89,3616.0
2019-08-21 15:20:00,327.94,327.95,327.46,327.64,6400.0,327.94,327.95,327.46,327.64,6400.0
2019-08-21 15:30:00,327.64,328.14,327.57,328.12,8171.0,327.64,328.14,327.57,328.12,8171.0
2019-08-21 15:40:00,328.12,328.12,327.66,327.72,14501.0,328.12,328.12,327.66,327.72,14501.0
2019-08-21 15:50:00,327.76,328.38,327.64,328.12,31242.0,327.76,328.38,327.64,328.12,31242.0
2019-08-22 09:30:00,328.54,337.2,328.54,336.75,30528.0,328.54,337.2,328.54,336.75,30528.0
2019-08-22 09:40:00,336.75,338.02,335.04,337.63,54370.0,336.75,338.02,335.04,337.63,54370.0
2019-08-22 09:50:00,337.5,338.5,336.51,338.5,25206.0,337.5,338.5,336.51,338.5,25206.0
2019-08-22 10:00:00,337.83,337.83,336.29,337.11,15109.0,337.83,337.83,336.29,337.11,15109.0
2019-08-22 10:10:00,337.3,337.3,334.93,334.99,15051.0,337.3,337.3,334.93,334.99,15051.0
2019-08-22 10:20:00,334.96,335.45,334.51,335.01,8968.0,334.96,335.45,334.51,335.01,8968.0
2019-08-22 10:30:00,335.34,335.49,333.34,334.62,36520.0,335.34,335.49,333.34,334.62,36520.0
2019-08-22 10:40:00,334.56,335.0,333.5,335.0,22444.0,334.56,335.0,333.5,335.0,22444.0
2019-08-22 10:50:00,334.89,335.11,334.0,334.86,10421.0,334.89,335.11,334.0,334.86,10421.0
2019-08-22 11:00:00,334.94,335.97,334.6,335.9,11201.0,334.94,335.97,334.6,335.9,11201.0
2019-08-22 11:10:00,335.93,335.93,334.77,335.23,10024.0,335.93,335.93,334.77,335.23,10024.0
2019-08-22 11:20:00,334.92,335.54,334.83,335.54,8035.0,334.92,335.54,334.83,335.54,8035.0
2019-08-22 11:30:00,335.6,336.76,335.47,335.8,7438.0,335.6,336.76,335.47,335.8,7438.0
2019-08-22 11:40:00,335.85,336.12,335.22,335.25,3500.0,335.85,336.12,335.22,335.25,3500.0
2019-08-22 11:50:00,335.12,335.5,334.55,334.55,8641.0,335.12,335.5,334.55,334.55,8641.0
2019-08-22 12:00:00,334.44,335.5,334.39,335.41,5861.0,334.44,335.5,334.39,335.41,5861.0
2019-08-22 12:10:00,335.24,335.76,335.0,335.75,2600.0,335.24,335.76,335.0,335.75,2600.0
2019-08-22 12:20:00,335.69,335.7,335.02,335.21,3670.0,335.69,335.7,335.02,335.21,3670.0
2019-08-22 12:30:00,335.3,335.76,334.97,335.37,4319.0,335.3,335.76,334.97,335.37,4319.0
2019-08-22 12:40:00,335.55,335.64,335.21,335.4,1906.0,335.55,335.64,335.21,335.4,1906.0
2019-08-22 12:50:00,335.33,335.33,334.9,335.3,4180.0,335.33,335.33,334.9,335.3,4180.0
2019-08-22 13:00:00,335.24,335.61,335.06,335.58,3624.0,335.24,335.61,335.06,335.58,3624.0
2019-08-22 13:10:00,335.6,335.93,335.57,335.88,1700.0,335.6,335.93,335.57,335.88,1700.0
2019-08-22 13:20:00,335.8,336.53,335.79,336.05,4655.0,335.8,336.53,335.79,336.05,4655.0
2019-08-22 13:30:00,336.05,336.06,335.63,335.63,1939.0,336.05,336.06,335.63,335.63,1939.0
2019-08-22 13:40:00,335.68,335.68,334.96,335.13,22200.0,335.68,335.68,334.96,335.13,22200.0
2019-08-22 13:50:00,335.12,335.12,334.33,334.68,4800.0,335.12,335.12,334.33,334.68,4800.0
2019-08-22 14:00:00,334.83,335.83,334.79,335.12,4801.0,334.83,335.83,334.79,335.12,4801.0
2019-08-22 14:10:00,335.32,335.65,335.09,335.59,3863.0,335.32,335.65,335.09,335.59,3863.0
2019-08-22 14:20:00,335.46,335.68,335.38,335.47,3273.0,335.46,335.68,335.38,335.47,3273.0
2019-08-22 14:30:00,335.45,335.54,334.85,335.04,4643.0,335.45,335.54,334.85,335.04,4643.0
2019-08-22 14:40:00,335.11,335.92,334.98,335.9,2700.0,335.11,335.92,334.98,335.9,2700.0
2019-08-22 14:50:00,336.06,336.24,335.48,336.1,4734.0,336.06,336.24,335.48,336.1,4734.0
2019-08-22 15:00:00,335.98,336.0,335.38,335.82,4711.0,335.98,336.0,335.38,335.82,4711.0
2019-08-22 15:10:00,335.81,335.83,334.81,335.17,7300.0,335.81,335.83,334.81,335.17,7300.0
2019-08-22 15:20:00,335.15,335.32,335.09,335.1,5926.0,335.15,335.32,335.09,335.1,5926.0
2019-08-22 15:30:00,335.16,335.53,335.1,335.19,9434.0,335.16,335.53,335.1,335.19,9434.0
2019-08-22 15:40:00,335.1,335.5,334.37,334.65,41139.0,335.1,335.5,334.37,334.65,41139.0
2019-08-22 15:50:00,334.65,335.34,334.57,334.73,39531.0,334.65,335.34,334.57,334.73,39531.0
2019-08-23 09:30:00,330.64,330.64,325.87,326.26,54564.0,330.64,330.64,325.87,326.26,54564.0
2019-08-23 09:40:00,326.35,328.15,325.26,325.28,44410.0,326.35,328.15,325.26,325.28,44410.0
2019-08-23 09:50:00,325.0,326.17,323.4,325.0,47114.0,325.0,326.17,323.4,325.0,47114.0
2019-08-23 10:00:00,324.47,328.31,324.0,326.72,44036.0,324.47,328.31,324.0,326.72,44036.0
2019-08-23 10:10:00,326.71,329.12,325.28,329.12,23969.0,326.71,329.12,325.28,329.12,23969.0
2019-08-23 10:20:00,328.7,329.36,327.56,329.25,36115.0,328.7,329.36,327.56,329.25,36115.0
2019-08-23 10:30:00,329.38,331.63,329.22,331.48,34401.0,329.38,331.63,329.22,331.48,34401.0
2019-08-23 10:40:00,331.66,332.37,331.13,331.75,29821.0,331.66,332.37,331.13,331.75,29821.0
2019-08-23 10:50:00,331.74,332.19,330.42,330.7,20223.0,331.74,332.19,330.42,330.7,20223.0
2019-08-23 11:00:00,330.7,330.71,326.93,326.93,32987.0,330.7,330.71,326.93,326.93,32987.0
2019-08-23 11:10:00,327.27,328.09,326.6,327.04,24427.0,327.27,328.09,326.6,327.04,24427.0
2019-08-23 11:20:00,327.37,327.6,325.81,325.81,11783.0,327.37,327.6,325.81,325.81,11783.0
2019-08-23 11:30:00,325.82,326.13,324.65,326.03,12847.0,325.82,326.13,324.65,326.03,12847.0
2019-08-23 11:40:00,326.01,326.74,325.53,325.53,5303.0,326.01,326.74,325.53,325.53,5303.0
2019-08-23 11:50:00,326.19,326.54,324.78,325.0,11118.0,326.19,326.54,324.78,325.0,11118.0
2019-08-23 12:00:00,324.72,325.53,324.56,325.28,7408.0,324.72,325.53,324.56,325.28,7408.0
2019-08-23 12:10:00,325.54,326.14,324.67,326.0,8678.0,325.54,326.14,324.67,326.0,8678.0
2019-08-23 12:20:00,325.64,325.88,324.96,325.06,8100.0,325.64,325.88,324.96,325.06,8100.0
2019-08-23 12:30:00,325.15,326.13,324.87,326.07,4372.0,325.15,326.13,324.87,326.07,4372.0
2019-08-23 12:40:00,326.1,326.26,325.24,325.24,9112.0,326.1,326.26,325.24,325.24,9112.0
2019-08-23 12:50:00,325.47,325.51,324.84,325.39,9169.0,325.47,325.51,324.84,325.39,9169.0
2019-08-23 13:00:00,325.22,325.27,324.19,324.43,8144.0,325.22,325.27,324.19,324.43,8144.0
2019-08-23 13:10:00,324.39,324.83,323.99,324.0,4083.0,324.39,324.83,323.99,324.0,4083.0
2019-08-23 13:20:00,323.87,324.05,322.46,322.46,10264.0,323.87,324.05,322.46,322.46,10264.0
2019-08-23 13:30:00,322.54,324.15,322.54,324.15,5114.0,322.54,324.15,322.54,324.15,5114.0
2019-08-23 13:40:00,324.24,325.04,324.01,324.32,7508.0,324.24,325.04,324.01,324.32,7508.0
2019-08-23 13:50:00,324.17,324.68,324.15,324.59,16534.0,324.17,324.68,324.15,324.59,16534.0
2019-08-23 14:00:00,324.53,325.25,324.24,324.71,8422.0,324.53,325.25,324.24,324.71,8422.0
2019-08-23 14:10:00,324.51,324.87,324.28,324.28,3050.0,324.51,324.87,324.28,324.28,3050.0
2019-08-23 14:20:00,324.27,324.54,323.46,323.47,5987.0,324.27,324.54,323.46,323.47,5987.0
2019-08-23 14:30:00,323.53,323.84,323.1,323.44,7382.0,323.53,323.84,323.1,323.44,7382.0
2019-08-23 14:40:00,323.34,323.71,322.7,322.99,8428.0,323.34,323.71,322.7,322.99,8428.0
2019-08-23 14:50:00,323.15,324.13,323.0,324.1,5434.0,323.15,324.13,323.0,324.1,5434.0
2019-08-23 15:00:00,324.09,324.7,323.59,324.1,6874.0,324.09,324.7,323.59,324.1,6874.0
2019-08-23 15:10:00,324.0,324.01,323.29,323.78,8469.0,324.0,324.01,323.29,323.78,8469.0
2019-08-23 15:20:00,323.82,324.1,322.62,322.75,9780.0,323.82,324.1,322.62,322.75,9780.0
2019-08-23 15:30:00,322.58,323.0,322.37,323.0,11753.0,322.58,323.0,322.37,323.0,11753.0
2019-08-23 15:40:00,322.96,323.17,322.02,322.09,14443.0,322.96,323.17,322.02,322.09,14443.0
2019-08-23 15:50:00,322.0,322.36,321.24,322.31,82886.0,322.0,322.36,321.24,322.31,82886.0
2019-08-26 09:30:00,327.0,330.54,326.06,327.73,46711.0,327.0,330.54,326.06,327.73,46711.0
2019-08-26 09:40:00,327.0,328.14,324.54,325.37,17892.0,327.0,328.14,324.54,325.37,17892.0
2019-08-26 09:50:00,325.47,329.4,325.47,328.19,29839.0,325.47,329.4,325.47,328.19,29839.0
2019-08-26 10:00:00,327.96,328.73,326.95,327.45,14325.0,327.96,328.73,326.95,327.45,14325.0
2019-08-26 10:10:00,326.92,327.51,326.02,327.22,20454.0,326.92,327.51,326.02,327.22,20454.0
2019-08-26 10:20:00,327.54,327.77,326.0,326.0,10250.0,327.54,327.77,326.0,326.0,10250.0
2019-08-26 10:30:00,325.48,327.69,325.48,326.92,18219.0,325.48,327.69,325.48,326.92,18219.0
2019-08-26 10:40:00,326.84,327.15,325.76,327.03,13568.0,326.84,327.15,325.76,327.03,13568.0
2019-08-26 10:50:00,326.98,327.42,326.26,326.59,10030.0,326.98,327.42,326.26,326.59,10030.0
2019-08-26 11:00:00,326.55,328.47,326.55,327.68,18963.0,326.55,328.47,326.55,327.68,18963.0
2019-08-26 11:10:00,327.42,328.39,327.23,327.44,4253.0,327.42,328.39,327.23,327.44,4253.0
2019-08-26 11:20:00,327.27,328.74,327.27,328.02,7279.0,327.27,328.74,327.27,328.02,7279.0
2019-08-26 11:30:00,328.09,329.3,327.98,329.06,9958.0,328.09,329.3,327.98,329.06,9958.0
2019-08-26 11:40:00,329.03,329.93,328.89,329.76,8642.0,329.03,329.93,328.89,329.76,8642.0
2019-08-26 11:50:00,329.84,330.58,329.3,329.82,10264.0,329.84,330.58,329.3,329.82,10264.0
2019-08-26 12:00:00,329.8,330.0,329.43,329.75,10320.0,329.8,330.0,329.43,329.75,10320.0
2019-08-26 12:10:00,329.85,329.85,328.9,328.97,12601.0,329.85,329.85,328.9,328.97,12601.0
2019-08-26 12:20:00,329.11,331.52,329.11,330.82,9364.0,329.11,331.52,329.11,330.82,9364.0
2019-08-26 12:30:00,330.76,331.1,330.56,330.93,8530.0,330.76,331.1,330.56,330.93,8530.0
2019-08-26 12:40:00,330.93,331.19,330.26,330.67,8070.0,330.93,331.19,330.26,330.67,8070.0
2019-08-26 12:50:00,330.48,330.95,330.03,330.65,11228.0,330.48,330.95,330.03,330.65,11228.0
2019-08-26 13:00:00,330.69,331.51,330.55,331.47,11730.0,330.69,331.51,330.55,331.47,11730.0
2019-08-26 13:10:00,331.33,331.72,330.28,330.5,14880.0,331.33,331.72,330.28,330.5,14880.0
2019-08-26 13:20:00,330.5,330.5,329.81,330.08,11723.0,330.5,330.5,329.81,330.08,11723.0
2019-08-26 13:30:00,329.97,330.97,329.18,330.97,11802.0,329.97,330.97,329.18,330.97,11802.0
2019-08-26 13:40:00,330.9,331.56,330.83,330.93,10650.0,330.9,331.56,330.83,330.93,10650.0
2019-08-26 13:50:00,330.97,330.97,330.4,330.9,5400.0,330.97,330.97,330.4,330.9,5400.0
2019-08-26 14:00:00,330.75,330.79,330.05,330.3,6080.0,330.75,330.79,330.05,330.3,6080.0
2019-08-26 14:10:00,330.26,330.63,330.02,330.43,8320.0,330.26,330.63,330.02,330.43,8320.0
2019-08-26 14:20:00,330.55,330.91,329.99,330.32,14034.0,330.55,330.91,329.99,330.32,14034.0
2019-08-26 14:30:00,330.42,330.5,330.0,330.38,8571.0,330.42,330.5,330.0,330.38,8571.0
2019-08-26 14:40:00,330.26,330.48,329.98,330.22,12549.0,330.26,330.48,329.98,330.22,12549.0
2019-08-26 14:50:00,330.18,330.5,330.07,330.49,15850.0,330.18,330.5,330.07,330.49,15850.0
2019-08-26 15:00:00,330.5,331.99,330.5,331.52,18922.0,330.5,331.99,330.5,331.52,18922.0
2019-08-26 15:10:00,331.48,331.85,331.09,331.51,13138.0,331.48,331.85,331.09,331.51,13138.0
2019-08-26 15:20:00,331.6,331.81,330.92,331.05,13896.0,331.6,331.81,330.92,331.05,13896.0
2019-08-26 15:30:00,331.09,331.5,330.91,331.2,13703.0,331.09,331.5,330.91,331.2,13703.0
2019-08-26 15:40:00,331.32,331.39,330.12,330.26,22072.0,331.32,331.39,330.12,330.26,22072.0
2019-08-26 15:50:00,330.32,330.7,328.95,330.24,69218.0,330.32,330.7,328.95,330.24,69218.0
2019-08-27 09:30:00,333.16,333.8,332.36,332.95,23749.0,333.16,333.8,332.36,332.95,23749.0
2019-08-27 09:40:00,332.98,334.8,331.87,334.22,40618.0,332.98,334.8,331.87,334.22,40618.0
2019-08-27 09:50:00,334.03,334.03,330.56,331.92,28274.0,334.03,334.03,330.56,331.92,28274.0
2019-08-27 10:00:00,332.0,332.95,331.43,331.62,14249.0,332.0,332.95,331.43,331.62,14249.0
2019-08-27 10:10:00,331.43,331.53,330.47,330.92,9279.0,331.43,331.53,330.47,330.92,9279.0
2019-08-27 10:20:00,330.77,331.06,330.06,330.73,10847.0,330.77,331.06,330.06,330.73,10847.0
2019-08-27 10:30:00,330.83,331.47,330.83,331.13,5277.0,330.83,331.47,330.83,331.13,5277.0
2019-08-27 10:40:00,331.12,331.19,330.1,330.22,10579.0,331.12,331.19,330.1,330.22,10579.0
2019-08-27 10:50:00,330.37,330.37,328.92,328.97,11065.0,330.37,330.37,328.92,328.97,11065.0
2019-08-27 11:00:00,328.99,329.32,328.18,328.22,8893.0,328.99,329.32,328.18,328.22,8893.0
2019-08-27 11:10:00,328.23,328.23,326.47,326.77,9343.0,328.23,328.23,326.47,326.77,9343.0
2019-08-27 11:20:00,326.86,327.19,326.4,326.91,5359.0,326.86,327.19,326.4,326.91,5359.0
2019-08-27 11:30:00,327.13,327.85,327.01,327.47,5366.0,327.13,327.85,327.01,327.47,5366.0
2019-08-27 11:40:00,327.47,327.56,326.33,326.99,6296.0,327.47,327.56,326.33,326.99,6296.0
2019-08-27 11:50:00,327.26,327.59,326.53,327.08,12434.0,327.26,327.59,326.53,327.08,12434.0
2019-08-27 12:00:00,327.09,327.61,326.69,326.7,6287.0,327.09,327.61,326.69,326.7,6287.0
2019-08-27 12:10:00,326.88,326.88,326.27,326.4,3912.0,326.88,326.88,326.27,326.4,3912.0
2019-08-27 12:20:00,326.17,326.92,326.11,326.5,10797.0,326.17,326.92,326.11,326.5,10797.0
2019-08-27 12:30:00,326.32,326.93,325.85,325.86,6672.0,326.32,326.93,325.85,325.86,6672.0
2019-08-27 12:40:00,325.81,326.29,325.72,326.29,2075.0,325.81,326.29,325.72,326.29,2075.0
2019-08-27 12:50:00,326.12,326.47,325.88,326.32,3218.0,326.12,326.47,325.88,326.32,3218.0
2019-08-27 13:00:00,326.21,326.47,325.91,326.04,6125.0,326.21,326.47,325.91,326.04,6125.0
2019-08-27 13:10:00,325.9,325.99,325.51,325.68,4414.0,325.9,325.99,325.51,325.68,4414.0
2019-08-27 13:20:00,325.84,326.14,325.61,325.82,4366.0,325.84,326.14,325.61,325.82,4366.0
2019-08-27 13:30:00,325.83,327.44,325.5,327.08,6704.0,325.83,327.44,325.5,327.08,6704.0
2019-08-27 13:40:00,327.3,327.3,326.77,326.77,5451.0,327.3,327.3,326.77,326.77,5451.0
2019-08-27 13:50:00,326.98,327.05,326.45,326.56,3546.0,326.98,327.05,326.45,326.56,3546.0
2019-08-27 14:00:00,326.5,326.75,326.22,326.37,14464.0,326.5,326.75,326.22,326.37,14464.0
2019-08-27 14:10:00,326.31,326.36,325.74,326.08,3000.0,326.31,326.36,325.74,326.08,3000.0
2019-08-27 14:20:00,326.09,326.44,325.93,326.08,3655.0,326.09,326.44,325.93,326.08,3655.0
2019-08-27 14:30:00,325.93,326.0,325.34,325.65,3413.0,325.93,326.0,325.34,325.65,3413.0
2019-08-27 14:40:00,325.56,325.79,325.16,325.56,8174.0,325.56,325.79,325.16,325.56,8174.0
2019-08-27 14:50:00,325.53,326.3,325.53,326.25,4601.0,325.53,326.3,325.53,326.25,4601.0
2019-08-27 15:00:00,326.21,327.29,326.2,326.94,9957.0,326.21,327.29,326.2,326.94,9957.0
2019-08-27 15:10:00,326.95,326.95,326.45,326.66,4989.0,326.95,326.95,326.45,326.66,4989.0
2019-08-27 15:20:00,326.76,326.76,325.76,325.76,8630.0,326.76,326.76,325.76,325.76,8630.0
2019-08-27 15:30:00,325.69,325.81,325.0,325.5,22922.0,325.69,325.81,325.0,325.5,22922.0
2019-08-27 15:40:00,325.61,326.01,325.04,325.71,23235.0,325.61,326.01,325.04,325.71,23235.0
2019-08-27 15:50:00,325.7,326.17,323.6,323.78,156742.0,325.7,326.17,323.6,323.78,156742.0
2019-08-28 09:30:00,323.46,324.55,321.16,321.71,70963.0,323.46,324.55,321.16,321.71,70963.0
2019-08-28 09:40:00,322.75,323.72,321.76,323.72,24648.0,322.75,323.72,321.76,323.72,24648.0
2019-08-28 09:50:00,323.79,325.1,323.75,324.22,20113.0,323.79,325.1,323.75,324.22,20113.0
2019-08-28 10:00:00,324.12,325.57,323.98,325.4,12285.0,324.12,325.57,323.98,325.4,12285.0
2019-08-28 10:10:00,325.26,326.33,325.18,325.78,11206.0,325.26,326.33,325.18,325.78,11206.0
2019-08-28 10:20:00,325.56,327.99,325.42,327.14,16032.0,325.56,327.99,325.42,327.14,16032.0
2019-08-28 10:30:00,327.05,327.3,326.0,326.83,10263.0,327.05,327.3,326.0,326.83,10263.0
2019-08-28 10:40:00,326.99,327.98,326.73,326.9,10730.0,326.99,327.98,326.73,326.9,10730.0
2019-08-28 10:50:00,327.06,328.22,326.92,328.22,11253.0,327.06,328.22,326.92,328.22,11253.0
2019-08-28 11:00:00,328.38,328.7,327.65,328.7,7280.0,328.38,328.7,327.65,328.7,7280.0
2019-08-28 11:10:00,328.62,328.7,327.84,327.84,5521.0,328.62,328.7,327.84,327.84,5521.0
2019-08-28 11:20:00,327.79,328.13,327.23,327.82,5790.0,327.79,328.13,327.23,327.82,5790.0
2019-08-28 11:30:00,327.85,328.12,327.31,327.35,3502.0,327.85,328.12,327.31,327.35,3502.0
2019-08-28 11:40:00,327.34,327.75,327.15,327.15,5900.0,327.34,327.75,327.15,327.15,5900.0
2019-08-28 11:50:00,327.23,327.56,327.01,327.37,6237.0,327.23,327.56,327.01,327.37,6237.0
2019-08-28 12:00:00,327.4,327.89,327.4,327.78,4809.0,327.4,327.89,327.4,327.78,4809.0
2019-08-28 12:10:00,327.58,327.84,327.37,327.81,3920.0,327.58,327.84,327.37,327.81,3920.0
2019-08-28 12:20:00,327.85,328.03,327.3,327.35,1700.0,327.85,328.03,327.3,327.35,1700.0
2019-08-28 12:30:00,327.46,328.15,327.39,327.75,4808.0,327.46,328.15,327.39,327.75,4808.0
2019-08-28 12:40:00,327.4,327.75,327.33,327.64,1600.0,327.4,327.75,327.33,327.64,1600.0
2019-08-28 12:50:00,327.44,328.0,327.44,327.96,3000.0,327.44,328.0,327.44,327.96,3000.0
2019-08-28 13:00:00,328.15,328.16,327.43,327.44,2350.0,328.15,328.16,327.43,327.44,2350.0
2019-08-28 13:10:00,327.54,327.54,327.08,327.42,2450.0,327.54,327.54,327.08,327.42,2450.0
2019-08-28 13:20:00,327.61,327.8,327.6,327.68,1200.0,327.61,327.8,327.6,327.68,1200.0
2019-08-28 13:30:00,327.75,328.5,327.75,328.46,5147.0,327.75,328.5,327.75,328.46,5147.0
2019-08-28 13:40:00,328.27,328.85,328.21,328.85,2660.0,328.27,328.85,328.21,328.85,2660.0
2019-08-28 13:50:00,328.73,329.0,328.7,328.97,3165.0,328.73,329.0,328.7,328.97,3165.0
2019-08-28 14:00:00,328.97,329.86,328.97,329.45,9321.0,328.97,329.86,328.97,329.45,9321.0
2019-08-28 14:10:00,329.57,330.5,329.5,330.12,7451.0,329.57,330.5,329.5,330.12,7451.0
2019-08-28 14:20:00,330.03,330.06,329.69,329.88,4664.0,330.03,330.06,329.69,329.88,4664.0
2019-08-28 14:30:00,329.77,330.77,329.74,330.36,5527.0,329.77,330.77,329.74,330.36,5527.0
2019-08-28 14:40:00,330.28,330.78,330.28,330.69,2769.0,330.28,330.78,330.28,330.69,2769.0
2019-08-28 14:50:00,330.84,331.45,330.81,330.94,6518.0,330.84,331.45,330.81,330.94,6518.0
2019-08-28 15:00:00,330.8,331.31,330.65,330.74,12179.0,330.8,331.31,330.65,330.74,12179.0
2019-08-28 15:10:00,330.73,331.28,330.43,331.28,9068.0,330.73,331.28,330.43,331.28,9068.0
2019-08-28 15:20:00,331.21,331.26,330.44,330.44,9694.0,331.21,331.26,330.44,330.44,9694.0
2019-08-28 15:30:00,330.29,330.71,330.19,330.26,9431.0,330.29,330.71,330.19,330.26,9431.0
2019-08-28 15:40:00,330.25,331.22,330.2,330.89,27287.0,330.25,331.22,330.2,330.89,27287.0
2019-08-28 15:50:00,330.92,331.05,330.38,330.38,38528.0,330.92,331.05,330.38,330.38,38528.0
2019-08-29 09:30:00,337.5,342.0,336.14,337.72,71402.0,337.5,342.0,336.14,337.72,71402.0
2019-08-29 09:40:00,337.41,337.88,335.24,336.66,35677.0,337.41,337.88,335.24,336.66,35677.0
2019-08-29 09:50:00,336.32,336.32,333.09,334.93,26963.0,336.32,336.32,333.09,334.93,26963.0
2019-08-29 10:00:00,334.83,335.61,333.45,334.01,29388.0,334.83,335.61,333.45,334.01,29388.0
2019-08-29 10:10:00,334.14,336.48,333.18,335.73,33492.0,334.14,336.48,333.18,335.73,33492.0
2019-08-29 10:20:00,335.82,336.39,335.54,335.68,13850.0,335.82,336.39,335.54,335.68,13850.0
2019-08-29 10:30:00,335.76,336.91,335.33,336.21,27328.0,335.76,336.91,335.33,336.21,27328.0
2019-08-29 10:40:00,336.0,336.61,335.59,336.16,15693.0,336.0,336.61,335.59,336.16,15693.0
2019-08-29 10:50:00,335.82,336.17,334.73,335.11,14474.0,335.82,336.17,334.73,335.11,14474.0
2019-08-29 11:00:00,335.1,336.4,334.79,335.95,29265.0,335.1,336.4,334.79,335.95,29265.0
2019-08-29 11:10:00,335.77,337.19,335.77,336.77,16244.0,335.77,337.19,335.77,336.77,16244.0
2019-08-29 11:20:00,336.72,337.49,336.31,336.99,25238.0,336.72,337.49,336.31,336.99,25238.0
2019-08-29 11:30:00,336.69,336.98,336.44,336.8,17328.0,336.69,336.98,336.44,336.8,17328.0
2019-08-29 11:40:00,336.85,337.0,335.89,336.29,26132.0,336.85,337.0,335.89,336.29,26132.0
2019-08-29 11:50:00,336.26,336.71,335.8,336.27,12404.0,336.26,336.71,335.8,336.27,12404.0
2019-08-29 12:00:00,336.23,336.9,335.94,336.28,14599.0,336.23,336.9,335.94,336.28,14599.0
2019-08-29 12:10:00,336.26,336.64,336.17,336.5,10655.0,336.26,336.64,336.17,336.5,10655.0
2019-08-29 12:20:00,336.3,336.75,336.16,336.39,16987.0,336.3,336.75,336.16,336.39,16987.0
2019-08-29 12:30:00,336.41,336.6,336.38,336.58,14916.0,336.41,336.6,336.38,336.58,14916.0
2019-08-29 12:40:00,336.44,336.75,336.39,336.6,13922.0,336.44,336.75,336.39,336.6,13922.0
2019-08-29 12:50:00,336.6,336.64,335.58,336.02,19018.0,336.6,336.64,335.58,336.02,19018.0
2019-08-29 13:00:00,336.07,336.09,335.64,335.93,16501.0,336.07,336.09,335.64,335.93,16501.0
2019-08-29 13:10:00,335.83,335.98,335.41,335.7,16714.0,335.83,335.98,335.41,335.7,16714.0
2019-08-29 13:20:00,335.9,336.45,335.84,335.95,18366.0,335.9,336.45,335.84,335.95,18366.0
2019-08-29 13:30:00,335.95,336.29,335.75,336.1,10485.0,335.95,336.29,335.75,336.1,10485.0
2019-08-29 13:40:00,336.19,336.28,335.66,335.72,12639.0,336.19,336.28,335.66,335.72,12639.0
2019-08-29 13:50:00,335.79,335.98,335.59,335.59,7976.0,335.79,335.98,335.59,335.59,7976.0
2019-08-29 14:00:00,335.69,336.35,335.69,336.08,22811.0,335.69,336.35,335.69,336.08,22811.0
2019-08-29 14:10:00,336.08,336.37,335.75,335.88,10010.0,336.08,336.37,335.75,335.88,10010.0
2019-08-29 14:20:00,335.89,336.65,335.7,336.65,28717.0,335.89,336.65,335.7,336.65,28717.0
2019-08-29 14:30:00,336.61,338.0,336.61,338.0,35111.0,336.61,338.0,336.61,338.0,35111.0
2019-08-29 14:40:00,337.84,337.84,336.23,336.56,28439.0,337.84,337.84,336.23,336.56,28439.0
2019-08-29 14:50:00,336.76,337.75,336.6,337.05,24574.0,336.76,337.75,336.6,337.05,24574.0
2019-08-29 15:00:00,337.1,337.7,336.75,337.59,32420.0,337.1,337.7,336.75,337.59,32420.0
2019-08-29 15:10:00,337.54,338.0,337.45,337.87,23834.0,337.54,338.0,337.45,337.87,23834.0
2019-08-29 15:20:00,337.86,337.9,337.25,337.48,24407.0,337.86,337.9,337.25,337.48,24407.0
2019-08-29 15:30:00,337.57,337.6,337.06,337.24,31435.0,337.57,337.6,337.06,337.24,31435.0
2019-08-29 15:40:00,337.19,337.99,336.75,337.79,63638.0,337.19,337.99,336.75,337.79,63638.0
2019-08-29 15:50:00,337.84,341.0,337.31,337.74,211078.0,337.84,341.0,337.31,337.74,211078.0
2019-08-30 09:30:00,252.81,254.5,249.22,251.32,1347266.0,252.81,254.5,249.22,251.32,1347266.0
2019-08-30 09:40:00,251.36,251.53,245.67,245.73,768073.0,251.36,251.53,245.67,245.73,768073.0
2019-08-30 09:50:00,245.74,246.35,240.72,242.54,1035195.0,245.74,246.35,240.72,242.54,1035195.0
2019-08-30 10:00:00,242.55,247.55,240.75,244.44,909368.0,242.55,247.55,240.75,244.44,909368.0
2019-08-30 10:10:00,244.3,244.78,241.25,241.75,326222.0,244.3,244.78,241.25,241.75,326222.0
2019-08-30 10:20:00,242.06,244.84,240.55,244.67,415578.0,242.06,244.84,240.55,244.67,415578.0
2019-08-30 10:30:00,244.67,245.59,241.5,241.63,355299.0,244.67,245.59,241.5,241.63,355299.0
2019-08-30 10:40:00,241.69,242.38,240.01,240.64,433655.0,241.69,242.38,240.01,240.64,433655.0
2019-08-30 10:50:00,240.65,241.89,240.0,240.57,398912.0,240.65,241.89,240.0,240.57,398912.0
2019-08-30 11:00:00,240.58,241.47,239.26,240.54,334308.0,240.58,241.47,239.26,240.54,334308.0
2019-08-30 11:10:00,240.55,241.3,239.45,240.18,194570.0,240.55,241.3,239.45,240.18,194570.0
2019-08-30 11:20:00,240.15,241.14,239.69,240.44,153578.0,240.15,241.14,239.69,240.44,153578.0
2019-08-30 11:30:00,240.69,241.75,239.76,240.28,149970.0,240.69,241.75,239.76,240.28,149970.0
2019-08-30 11:40:00,240.32,241.0,239.87,240.53,90759.0,240.32,241.0,239.87,240.53,90759.0
2019-08-30 11:50:00,240.55,240.55,238.33,239.48,206522.0,240.55,240.55,238.33,239.48,206522.0
2019-08-30 12:00:00,239.4,239.57,237.9,238.01,165439.0,239.4,239.57,237.9,238.01,165439.0
2019-08-30 12:10:00,238.0,239.52,237.55,238.1,173476.0,238.0,239.52,237.55,238.1,173476.0
2019-08-30 12:20:00,238.19,238.73,237.31,237.6,140785.0,238.19,238.73,237.31,237.6,140785.0
2019-08-30 12:30:00,237.6,238.15,236.66,237.52,168739.0,237.6,238.15,236.66,237.52,168739.0
2019-08-30 12:40:00,237.72,238.46,237.32,237.81,119506.0,237.72,238.46,237.32,237.81,119506.0
2019-08-30 12:50:00,237.89,239.5,237.77,238.63,132787.0,237.89,239.5,237.77,238.63,132787.0
2019-08-30 13:00:00,238.63,239.63,237.65,239.32,137868.0,238.63,239.63,237.65,239.32,137868.0
2019-08-30 13:10:00,239.35,240.96,239.1,240.05,189721.0,239.35,240.96,239.1,240.05,189721.0
2019-08-30 13:20:00,240.06,241.0,239.61,240.04,125171.0,240.06,241.0,239.61,240.04,125171.0
2019-08-30 13:30:00,240.1,241.68,240.09,240.57,134094.0,240.1,241.68,240.09,240.57,134094.0
2019-08-30 13:40:00,240.64,240.92,239.69,240.14,63372.0,240.64,240.92,239.69,240.14,63372.0
2019-08-30 13:50:00,240.1,240.68,238.45,238.48,85422.0,240.1,240.68,238.45,238.48,85422.0
2019-08-30 14:00:00,238.47,238.99,237.28,237.4,135948.0,238.47,238.99,237.28,237.4,135948.0
2019-08-30 14:10:00,237.44,238.06,237.13,237.69,162155.0,237.44,238.06,237.13,237.69,162155.0
2019-08-30 14:20:00,237.66,238.32,237.36,238.31,130223.0,237.66,238.32,237.36,238.31,130223.0
2019-08-30 14:30:00,238.31,239.95,237.89,238.82,144381.0,238.31,239.95,237.89,238.82,144381.0
2019-08-30 14:40:00,238.8,238.92,237.0,237.34,140654.0,238.8,238.92,237.0,237.34,140654.0
2019-08-30 14:50:00,237.24,237.64,236.66,237.45,134433.0,237.24,237.64,236.66,237.45,134433.0
2019-08-30 15:00:00,237.45,237.58,236.33,237.33,168343.0,237.45,237.58,236.33,237.33,168343.0
2019-08-30 15:10:00,237.25,237.55,235.76,236.46,175488.0,237.25,237.55,235.76,236.46,175488.0
2019-08-30 15:20:00,236.46,238.43,235.76,238.37,331740.0,236.46,238.43,235.76,238.37,331740.0
2019-08-30 15:30:00,238.3,240.3,238.17,239.75,388384.0,238.3,240.3,238.17,239.75,388384.0
2019-08-30 15:40:00,239.94,239.97,238.05,238.32,227468.0,239.94,239.97,238.05,238.32,227468.0
2019-08-30 15:50:00,238.31,238.7,237.1,237.65,408902.0,238.31,238.7,237.1,237.65,408902.0
2019-09-03 09:30:00,234.05,239.18,231.02,237.09,565411.0,234.05,239.18,231.02,237.09,565411.0
2019-09-03 09:40:00,237.3,241.19,236.29,241.04,316761.0,237.3,241.19,236.29,241.04,316761.0
2019-09-03 09:50:00,240.96,244.21,240.3,244.03,420065.0,240.96,244.21,240.3,244.03,420065.0
2019-09-03 10:00:00,243.89,244.13,240.33,241.86,274590.0,243.89,244.13,240.33,241.86,274590.0
2019-09-03 10:10:00,241.79,241.82,239.32,240.3,185283.0,241.79,241.82,239.32,240.3,185283.0
2019-09-03 10:20:00,240.25,240.95,238.34,240.51,129649.0,240.25,240.95,238.34,240.51,129649.0
2019-09-03 10:30:00,240.61,240.68,237.73,238.53,108104.0,240.61,240.68,237.73,238.53,108104.0
2019-09-03 10:40:00,238.5,239.49,237.89,239.2,107754.0,238.5,239.49,237.89,239.2,107754.0
2019-09-03 10:50:00,239.34,240.59,239.25,239.71,91129.0,239.34,240.59,239.25,239.71,91129.0
2019-09-03 11:00:00,239.8,239.8,238.28,238.58,89710.0,239.8,239.8,238.28,238.58,89710.0
2019-09-03 11:10:00,238.38,238.4,237.06,238.13,81427.0,238.38,238.4,237.06,238.13,81427.0
2019-09-03 11:20:00,238.15,239.93,238.15,239.29,75276.0,238.15,239.93,238.15,239.29,75276.0
2019-09-03 11:30:00,239.37,240.32,238.21,238.73,56916.0,239.37,240.32,238.21,238.73,56916.0
2019-09-03 11:40:00,238.78,239.34,238.0,238.21,38486.0,238.78,239.34,238.0,238.21,38486.0
2019-09-03 11:50:00,238.2,238.28,237.31,237.39,62829.0,238.2,238.28,237.31,237.39,62829.0
2019-09-03 12:00:00,237.43,237.89,237.0,237.12,60860.0,237.43,237.89,237.0,237.12,60860.0
2019-09-03 12:10:00,237.24,238.36,237.24,238.13,48698.0,237.24,238.36,237.24,238.13,48698.0
2019-09-03 12:20:00,238.13,238.24,236.37,236.79,51770.0,238.13,238.24,236.37,236.79,51770.0
2019-09-03 12:30:00,236.89,237.0,236.3,236.62,59454.0,236.89,237.0,236.3,236.62,59454.0
2019-09-03 12:40:00,236.69,236.83,236.1,236.27,41191.0,236.69,236.83,236.1,236.27,41191.0
2019-09-03 12:50:00,236.31,236.31,235.01,235.88,63992.0,236.31,236.31,235.01,235.88,63992.0
2019-09-03 13:00:00,235.9,236.5,235.52,236.08,47640.0,235.9,236.5,235.52,236.08,47640.0
2019-09-03 13:10:00,235.95,236.24,234.58,234.79,50571.0,235.95,236.24,234.58,234.79,50571.0
2019-09-03 13:20:00,234.6,234.82,233.68,233.69,45860.0,234.6,234.82,233.68,233.69,45860.0
2019-09-03 13:30:00,233.69,234.25,233.34,234.06,50908.0,233.69,234.25,233.34,234.06,50908.0
2019-09-03 13:40:00,234.05,234.05,233.02,233.47,53457.0,234.05,234.05,233.02,233.47,53457.0
2019-09-03 13:50:00,233.52,234.18,233.48,234.12,36941.0,233.52,234.18,233.48,234.12,36941.0
2019-09-03 14:00:00,234.08,235.55,233.91,235.13,73024.0,234.08,235.55,233.91,235.13,73024.0
2019-09-03 14:10:00,235.0,235.0,233.38,234.12,61471.0,235.0,235.0,233.38,234.12,61471.0
2019-09-03 14:20:00,234.13,235.25,234.02,235.13,35913.0,234.13,235.25,234.02,235.13,35913.0
2019-09-03 14:30:00,235.09,235.34,234.61,235.18,56601.0,235.09,235.34,234.61,235.18,56601.0
2019-09-03 14:40:00,235.14,235.27,234.38,234.83,42126.0,235.14,235.27,234.38,234.83,42126.0
2019-09-03 14:50:00,234.73,235.0,233.76,233.82,44557.0,234.73,235.0,233.76,233.82,44557.0
2019-09-03 15:00:00,233.85,234.37,233.48,234.37,53010.0,233.85,234.37,233.48,234.37,53010.0
2019-09-03 15:10:00,234.32,235.08,234.29,234.72,54074.0,234.32,235.08,234.29,234.72,54074.0
2019-09-03 15:20:00,234.72,235.19,234.56,234.65,73256.0,234.72,235.19,234.56,234.65,73256.0
2019-09-03 15:30:00,234.71,235.18,234.4,234.67,103107.0,234.71,235.18,234.4,234.67,103107.0
2019-09-03 15:40:00,234.8,236.37,234.61,236.0,113422.0,234.8,236.37,234.61,236.0,113422.0
2019-09-03 15:50:00,236.07,238.05,236.07,237.39,233778.0,236.07,238.05,236.07,237.39,233778.0
2019-09-04 09:30:00,238.0,239.86,236.95,237.95,126594.0,238.0,239.86,236.95,237.95,126594.0
2019-09-04 09:40:00,238.24,238.24,234.83,235.29,99875.0,238.24,238.24,234.83,235.29,99875.0
2019-09-04 09:50:00,235.62,235.95,234.28,235.19,78167.0,235.62,235.95,234.28,235.19,78167.0
2019-09-04 10:00:00,235.31,236.5,234.43,234.76,65027.0,235.31,236.5,234.43,234.76,65027.0
2019-09-04 10:10:00,234.58,234.94,233.69,234.38,78800.0,234.58,234.94,233.69,234.38,78800.0
2019-09-04 10:20:00,234.26,234.97,233.81,234.28,42986.0,234.26,234.97,233.81,234.28,42986.0
2019-09-04 10:30:00,234.27,234.46,233.53,233.87,41831.0,234.27,234.46,233.53,233.87,41831.0
2019-09-04 10:40:00,233.9,234.83,233.57,233.57,33328.0,233.9,234.83,233.57,233.57,33328.0
2019-09-04 10:50:00,233.65,234.0,232.64,232.79,84371.0,233.65,234.0,232.64,232.79,84371.0
2019-09-04 11:00:00,232.8,233.32,232.42,232.75,96458.0,232.8,233.32,232.42,232.75,96458.0
2019-09-04 11:10:00,232.71,232.82,231.56,232.1,120427.0,232.71,232.82,231.56,232.1,120427.0
2019-09-04 11:20:00,231.99,232.25,231.34,232.0,78430.0,231.99,232.25,231.34,232.0,78430.0
2019-09-04 11:30:00,232.1,232.32,231.5,232.05,67466.0,232.1,232.32,231.5,232.05,67466.0
2019-09-04 11:40:00,232.0,233.43,232.0,232.6,83731.0,232.0,233.43,232.0,232.6,83731.0
2019-09-04 11:50:00,232.62,233.1,232.17,233.08,33311.0,232.62,233.1,232.17,233.08,33311.0
2019-09-04 12:00:00,233.09,233.48,232.87,233.41,66696.0,233.09,233.48,232.87,233.41,66696.0
2019-09-04 12:10:00,233.41,233.58,232.13,232.71,60445.0,233.41,233.58,232.13,232.71,60445.0
2019-09-04 12:20:00,232.79,233.03,232.42,232.77,54912.0,232.79,233.03,232.42,232.77,54912.0
2019-09-04 12:30:00,232.83,234.5,232.82,234.38,71291.0,232.83,234.5,232.82,234.38,71291.0
2019-09-04 12:40:00,234.39,234.39,233.11,233.74,52701.0,234.39,234.39,233.11,233.74,52701.0
2019-09-04 12:50:00,233.76,233.9,232.72,232.89,20116.0,233.76,233.9,232.72,232.89,20116.0
2019-09-04 13:00:00,232.96,232.96,232.21,232.42,40936.0,232.96,232.96,232.21,232.42,40936.0
2019-09-04 13:10:00,232.4,232.7,231.85,232.04,47828.0,232.4,232.7,231.85,232.04,47828.0
2019-09-04 13:20:00,231.99,232.56,231.77,232.23,49419.0,231.99,232.56,231.77,232.23,49419.0
2019-09-04 13:30:00,232.3,233.1,232.23,232.9,44376.0,232.3,233.1,232.23,232.9,44376.0
2019-09-04 13:40:00,232.85,232.9,232.23,232.56,20469.0,232.85,232.9,232.23,232.56,20469.0
2019-09-04 13:50:00,232.57,232.83,232.07,232.27,23233.0,232.57,232.83,232.07,232.27,23233.0
2019-09-04 14:00:00,232.27,233.1,232.14,232.89,45769.0,232.27,233.1,232.14,232.89,45769.0
2019-09-04 14:10:00,233.0,233.07,232.48,232.48,26259.0,233.0,233.07,232.48,232.48,26259.0
2019-09-04 14:20:00,232.45,232.55,231.93,232.16,49784.0,232.45,232.55,231.93,232.16,49784.0
2019-09-04 14:30:00,232.18,232.46,231.61,231.7,52396.0,232.18,232.46,231.61,231.7,52396.0
2019-09-04 14:40:00,231.61,232.14,231.02,231.49,60732.0,231.61,232.14,231.02,231.49,60732.0
2019-09-04 14:50:00,231.5,232.01,231.11,231.44,58430.0,231.5,232.01,231.11,231.44,58430.0
2019-09-04 15:00:00,231.38,231.52,230.75,231.14,80163.0,231.38,231.52,230.75,231.14,80163.0
2019-09-04 15:10:00,231.14,231.16,229.35,229.62,155159.0,231.14,231.16,229.35,229.62,155159.0
2019-09-04 15:20:00,229.61,230.24,229.2,229.69,147051.0,229.61,230.24,229.2,229.69,147051.0
2019-09-04 15:30:00,229.59,229.93,229.2,229.24,100054.0,229.59,229.93,229.2,229.24,100054.0
2019-09-04 15:40:00,229.27,229.89,229.22,229.45,123593.0,229.27,229.89,229.22,229.45,123593.0
2019-09-04 15:50:00,229.49,229.74,228.2,228.66,357381.0,229.49,229.74,228.2,228.66,357381.0
2019-09-05 09:30:00,229.03,232.96,227.71,232.0,297993.0,229.03,232.96,227.71,232.0,297993.0
2019-09-05 09:40:00,232.07,234.16,230.79,233.34,150215.0,232.07,234.16,230.79,233.34,150215.0
2019-09-05 09:50:00,233.36,233.99,233.25,233.55,65968.0,233.36,233.99,233.25,233.55,65968.0
2019-09-05 10:00:00,233.75,233.9,232.12,232.99,66937.0,233.75,233.9,232.12,232.99,66937.0
2019-09-05 10:10:00,232.98,233.95,232.98,233.75,57170.0,232.98,233.95,232.98,233.75,57170.0
2019-09-05 10:20:00,233.75,234.06,233.27,233.98,119219.0,233.75,234.06,233.27,233.98,119219.0
2019-09-05 10:30:00,233.97,234.59,233.65,234.18,94506.0,233.97,234.59,233.65,234.18,94506.0
2019-09-05 10:40:00,234.15,235.19,234.15,234.92,92485.0,234.15,235.19,234.15,234.92,92485.0
2019-09-05 10:50:00,234.97,235.66,234.57,235.43,77901.0,234.97,235.66,234.57,235.43,77901.0
2019-09-05 11:00:00,235.42,236.0,235.05,235.9,73091.0,235.42,236.0,235.05,235.9,73091.0
2019-09-05 11:10:00,235.88,236.65,235.67,236.13,83630.0,235.88,236.65,235.67,236.13,83630.0
2019-09-05 11:20:00,236.13,236.89,235.73,236.15,62961.0,236.13,236.89,235.73,236.15,62961.0
2019-09-05 11:30:00,236.04,236.99,235.54,236.89,45049.0,236.04,236.99,235.54,236.89,45049.0
2019-09-05 11:40:00,236.86,237.15,236.19,236.27,78364.0,236.86,237.15,236.19,236.27,78364.0
2019-09-05 11:50:00,236.3,236.3,234.97,235.54,50338.0,236.3,236.3,234.97,235.54,50338.0
2019-09-05 12:00:00,235.28,235.42,234.22,234.55,56986.0,235.28,235.42,234.22,234.55,56986.0
2019-09-05 12:10:00,234.57,235.72,234.27,234.8,60793.0,234.57,235.72,234.27,234.8,60793.0
2019-09-05 12:20:00,234.89,235.55,234.51,235.22,17140.0,234.89,235.55,234.51,235.22,17140.0
2019-09-05 12:30:00,235.12,235.24,234.47,234.47,16486.0,235.12,235.24,234.47,234.47,16486.0
2019-09-05 12:40:00,234.55,234.56,233.84,233.84,17960.0,234.55,234.56,233.84,233.84,17960.0
2019-09-05 12:50:00,233.84,233.87,233.14,233.62,16387.0,233.84,233.87,233.14,233.62,16387.0
2019-09-05 13:00:00,233.68,234.38,233.05,234.31,39112.0,233.68,234.38,233.05,234.31,39112.0
2019-09-05 13:10:00,234.31,234.96,234.2,234.96,18849.0,234.31,234.96,234.2,234.96,18849.0
2019-09-05 13:20:00,234.94,234.96,234.37,234.53,16805.0,234.94,234.96,234.37,234.53,16805.0
2019-09-05 13:30:00,234.53,234.8,234.31,234.51,13577.0,234.53,234.8,234.31,234.51,13577.0
2019-09-05 13:40:00,234.59,234.99,234.46,234.71,12710.0,234.59,234.99,234.46,234.71,12710.0
2019-09-05 13:50:00,234.69,235.38,234.4,235.37,38851.0,234.69,235.38,234.4,235.37,38851.0
2019-09-05 14:00:00,235.46,236.77,235.39,236.55,37639.0,235.46,236.77,235.39,236.55,37639.0
2019-09-05 14:10:00,236.5,236.65,236.17,236.53,20204.0,236.5,236.65,236.17,236.53,20204.0
2019-09-05 14:20:00,236.51,236.51,235.52,236.01,27528.0,236.51,236.51,235.52,236.01,27528.0
2019-09-05 14:30:00,236.03,236.15,235.72,235.88,20484.0,236.03,236.15,235.72,235.88,20484.0
2019-09-05 14:40:00,235.83,236.36,235.71,235.77,19372.0,235.83,236.36,235.71,235.77,19372.0
2019-09-05 14:50:00,235.79,236.07,235.64,236.07,14873.0,235.79,236.07,235.64,236.07,14873.0
2019-09-05 15:00:00,235.95,236.24,235.74,235.95,27054.0,235.95,236.24,235.74,235.95,27054.0
2019-09-05 15:10:00,236.01,236.18,235.75,235.97,22168.0,236.01,236.18,235.75,235.97,22168.0
2019-09-05 15:20:00,235.97,236.5,235.93,236.5,116826.0,235.97,236.5,235.93,236.5,116826.0
2019-09-05 15:30:00,236.44,237.11,236.44,237.05,50424.0,236.44,237.11,236.44,237.05,50424.0
2019-09-05 15:40:00,237.08,237.84,237.08,237.64,99229.0,237.08,237.84,237.08,237.64,99229.0
2019-09-05 15:50:00,237.58,237.85,236.66,236.71,205356.0,237.58,237.85,236.66,236.71,205356.0
2019-09-06 09:30:00,237.84,238.45,235.82,237.84,89198.0,237.84,238.45,235.82,237.84,89198.0
2019-09-06 09:40:00,237.79,237.87,235.21,235.91,40956.0,237.79,237.87,235.21,235.91,40956.0
2019-09-06 09:50:00,235.88,236.0,234.26,234.4,59734.0,235.88,236.0,234.26,234.4,59734.0
2019-09-06 10:00:00,234.53,235.73,233.56,235.26,41383.0,234.53,235.73,233.56,235.26,41383.0
2019-09-06 10:10:00,235.25,236.5,235.16,235.84,37918.0,235.25,236.5,235.16,235.84,37918.0
2019-09-06 10:20:00,235.93,237.37,235.81,237.26,39831.0,235.93,237.37,235.81,237.26,39831.0
2019-09-06 10:30:00,237.26,238.11,237.1,238.11,35358.0,237.26,238.11,237.1,238.11,35358.0
2019-09-06 10:40:00,238.05,239.22,237.92,238.59,62906.0,238.05,239.22,237.92,238.59,62906.0
2019-09-06 10:50:00,238.59,239.08,237.76,238.62,58642.0,238.59,239.08,237.76,238.62,58642.0
2019-09-06 11:00:00,238.74,239.24,238.5,238.71,40060.0,238.74,239.24,238.5,238.71,40060.0
2019-09-06 11:10:00,238.63,239.2,238.05,238.05,25861.0,238.63,239.2,238.05,238.05,25861.0
2019-09-06 11:20:00,238.17,238.59,237.75,237.81,19093.0,238.17,238.59,237.75,237.81,19093.0
2019-09-06 11:30:00,237.81,238.04,237.1,237.87,20068.0,237.81,238.04,237.1,237.87,20068.0
2019-09-06 11:40:00,237.76,237.78,237.39,237.52,10355.0,237.76,237.78,237.39,237.52,10355.0
2019-09-06 11:50:00,237.48,237.57,236.44,236.56,22860.0,237.48,237.57,236.44,236.56,22860.0
2019-09-06 12:00:00,236.47,236.7,235.72,236.11,33582.0,236.47,236.7,235.72,236.11,33582.0
2019-09-06 12:10:00,236.18,236.41,235.87,236.18,16303.0,236.18,236.41,235.87,236.18,16303.0
2019-09-06 12:20:00,236.18,237.18,236.14,236.81,16215.0,236.18,237.18,236.14,236.81,16215.0
2019-09-06 12:30:00,236.8,236.96,236.18,236.27,17146.0,236.8,236.96,236.18,236.27,17146.0
2019-09-06 12:40:00,236.25,236.51,236.04,236.12,11736.0,236.25,236.51,236.04,236.12,11736.0
2019-09-06 12:50:00,236.08,236.53,235.62,236.52,27634.0,236.08,236.53,235.62,236.52,27634.0
2019-09-06 13:00:00,236.55,236.87,235.75,235.75,13134.0,236.55,236.87,235.75,235.75,13134.0
2019-09-06 13:10:00,235.75,235.75,234.8,235.06,14990.0,235.75,235.75,234.8,235.06,14990.0
2019-09-06 13:20:00,234.83,235.31,234.42,234.53,46278.0,234.83,235.31,234.42,234.53,46278.0
2019-09-06 13:30:00,234.53,234.83,234.09,234.36,34643.0,234.53,234.83,234.09,234.36,34643.0
2019-09-06 13:40:00,234.36,234.97,234.02,234.74,22749.0,234.36,234.97,234.02,234.74,22749.0
2019-09-06 13:50:00,234.84,235.95,234.73,235.88,60979.0,234.84,235.95,234.73,235.88,60979.0
2019-09-06 14:00:00,235.91,236.12,235.58,235.84,44865.0,235.91,236.12,235.58,235.84,44865.0
2019-09-06 14:10:00,235.89,236.62,235.89,235.96,24710.0,235.89,236.62,235.89,235.96,24710.0
2019-09-06 14:20:00,235.96,235.96,235.01,235.16,30347.0,235.96,235.96,235.01,235.16,30347.0
2019-09-06 14:30:00,235.18,235.35,234.75,234.88,27545.0,235.18,235.35,234.75,234.88,27545.0
2019-09-06 14:40:00,234.92,236.31,234.92,236.21,41302.0,234.92,236.31,234.92,236.21,41302.0
2019-09-06 14:50:00,236.29,236.48,235.88,236.33,23976.0,236.29,236.48,235.88,236.33,23976.0
2019-09-06 15:00:00,236.31,236.41,235.07,235.12,32151.0,236.31,236.41,235.07,235.12,32151.0
2019-09-06 15:10:00,235.13,235.53,234.98,235.28,15956.0,235.13,235.53,234.98,235.28,15956.0
2019-09-06 15:20:00,235.17,235.3,234.66,234.81,22383.0,235.17,235.3,234.66,234.81,22383.0
2019-09-06 15:30:00,234.78,235.03,234.4,234.53,22635.0,234.78,235.03,234.4,234.53,22635.0
2019-09-06 15:40:00,234.55,234.64,233.46,233.78,35082.0,234.55,234.64,233.46,233.78,35082.0
2019-09-06 15:50:00,233.84,234.1,233.03,233.1,115096.0,233.84,234.1,233.03,233.1,115096.0
2019-09-09 09:30:00,233.74,234.17,229.05,229.89,96920.0,233.74,234.17,229.05,229.89,96920.0
2019-09-09 09:40:00,229.52,230.46,229.0,229.59,55113.0,229.52,230.46,229.0,229.59,55113.0
2019-09-09 09:50:00,229.73,230.14,229.4,229.56,30917.0,229.73,230.14,229.4,229.56,30917.0
2019-09-09 10:00:00,229.7,230.4,229.43,229.86,39759.0,229.7,230.4,229.43,229.86,39759.0
2019-09-09 10:10:00,229.88,230.19,228.99,229.77,49927.0,229.88,230.19,228.99,229.77,49927.0
2019-09-09 10:20:00,229.6,229.65,228.95,229.13,18245.0,229.6,229.65,228.95,229.13,18245.0
2019-09-09 10:30:00,229.13,229.13,228.5,228.55,40293.0,229.13,229.13,228.5,228.55,40293.0
2019-09-09 10:40:00,228.52,228.8,227.9,228.26,35196.0,228.52,228.8,227.9,228.26,35196.0
2019-09-09 10:50:00,228.14,229.03,227.75,228.76,32156.0,228.14,229.03,227.75,228.76,32156.0
2019-09-09 11:00:00,228.76,228.98,227.66,227.79,70743.0,228.76,228.98,227.66,227.79,70743.0
2019-09-09 11:10:00,227.72,227.88,227.22,227.7,38611.0,227.72,227.88,227.22,227.7,38611.0
2019-09-09 11:20:00,227.63,228.2,227.6,227.97,36737.0,227.63,228.2,227.6,227.97,36737.0
2019-09-09 11:30:00,228.07,228.07,227.64,227.64,10799.0,228.07,228.07,227.64,227.64,10799.0
2019-09-09 11:40:00,227.6,227.89,227.37,227.67,34983.0,227.6,227.89,227.37,227.67,34983.0
2019-09-09 11:50:00,227.69,227.72,227.27,227.58,18614.0,227.69,227.72,227.27,227.58,18614.0
2019-09-09 12:00:00,227.58,228.87,227.45,228.67,39659.0,227.58,228.87,227.45,228.67,39659.0
2019-09-09 12:10:00,228.66,228.66,228.03,228.03,7912.0,228.66,228.66,228.03,228.03,7912.0
2019-09-09 12:20:00,228.1,228.14,227.47,227.67,12972.0,228.1,228.14,227.47,227.67,12972.0
2019-09-09 12:30:00,227.73,227.91,226.79,227.25,47846.0,227.73,227.91,226.79,227.25,47846.0
2019-09-09 12:40:00,227.35,227.67,227.17,227.66,22127.0,227.35,227.67,227.17,227.66,22127.0
2019-09-09 12:50:00,227.61,228.17,227.49,228.04,11795.0,227.61,228.17,227.49,228.04,11795.0
2019-09-09 13:00:00,228.0,228.24,227.71,227.8,14785.0,228.0,228.24,227.71,227.8,14785.0
2019-09-09 13:10:00,227.9,228.19,227.83,228.15,16584.0,227.9,228.19,227.83,228.15,16584.0
2019-09-09 13:20:00,228.0,228.12,227.6,228.0,55054.0,228.0,228.12,227.6,228.0,55054.0
2019-09-09 13:30:00,228.0,228.67,227.95,228.33,19269.0,228.0,228.67,227.95,228.33,19269.0
2019-09-09 13:40:00,228.4,228.5,228.0,228.12,15175.0,228.4,228.5,228.0,228.12,15175.0
2019-09-09 13:50:00,228.18,228.47,228.06,228.39,24342.0,228.18,228.47,228.06,228.39,24342.0
2019-09-09 14:00:00,228.27,228.51,228.08,228.23,33744.0,228.27,228.51,228.08,228.23,33744.0
2019-09-09 14:10:00,228.2,228.24,227.22,227.31,27839.0,228.2,228.24,227.22,227.31,27839.0
2019-09-09 14:20:00,227.4,227.53,226.93,227.0,33070.0,227.4,227.53,226.93,227.0,33070.0
2019-09-09 14:30:00,226.88,227.77,226.87,227.62,23986.0,226.88,227.77,226.87,227.62,23986.0
2019-09-09 14:40:00,227.63,227.78,227.5,227.68,22371.0,227.63,227.78,227.5,227.68,22371.0
2019-09-09 14:50:00,227.72,227.77,226.9,226.95,29719.0,227.72,227.77,226.9,226.95,29719.0
2019-09-09 15:00:00,226.96,227.29,226.82,227.26,30810.0,226.96,227.29,226.82,227.26,30810.0
2019-09-09 15:10:00,227.22,227.24,226.94,227.24,18098.0,227.22,227.24,226.94,227.24,18098.0
2019-09-09 15:20:00,227.18,227.18,226.61,226.85,40293.0,227.18,227.18,226.61,226.85,40293.0
2019-09-09 15:30:00,226.79,226.95,226.61,226.7,31825.0,226.79,226.95,226.61,226.7,31825.0
2019-09-09 15:40:00,226.71,226.87,226.24,226.4,61569.0,226.71,226.87,226.24,226.4,61569.0
2019-09-09 15:50:00,226.41,226.53,226.03,226.08,117201.0,226.41,226.53,226.03,226.08,117201.0
2019-09-10 09:30:00,225.5,227.32,225.28,226.21,91038.0,225.5,227.32,225.28,226.21,91038.0
2019-09-10 09:40:00,226.22,227.23,225.73,226.72,89331.0,226.22,227.23,225.73,226.72,89331.0
2019-09-10 09:50:00,226.68,227.23,225.59,227.1,77961.0,226.68,227.23,225.59,227.1,77961.0
2019-09-10 10:00:00,227.12,228.39,227.12,228.37,79741.0,227.12,228.39,227.12,228.37,79741.0
2019-09-10 10:10:00,228.25,229.23,227.5,228.75,44344.0,228.25,229.23,227.5,228.75,44344.0
2019-09-10 10:20:00,228.94,229.87,228.74,229.36,41953.0,228.94,229.87,228.74,229.36,41953.0
2019-09-10 10:30:00,229.37,229.65,228.98,229.36,41030.0,229.37,229.65,228.98,229.36,41030.0
2019-09-10 10:40:00,229.22,230.23,228.96,230.01,51894.0,229.22,230.23,228.96,230.01,51894.0
2019-09-10 10:50:00,230.08,230.79,229.87,230.66,52843.0,230.08,230.79,229.87,230.66,52843.0
2019-09-10 11:00:00,230.66,230.97,229.2,229.52,48859.0,230.66,230.97,229.2,229.52,48859.0
2019-09-10 11:10:00,229.59,229.76,228.57,229.09,22075.0,229.59,229.76,228.57,229.09,22075.0
2019-09-10 11:20:00,229.1,229.5,228.92,229.37,11891.0,229.1,229.5,228.92,229.37,11891.0
2019-09-10 11:30:00,229.36,229.86,229.09,229.77,18938.0,229.36,229.86,229.09,229.77,18938.0
2019-09-10 11:40:00,229.83,230.29,229.39,230.18,14557.0,229.83,230.29,229.39,230.18,14557.0
2019-09-10 11:50:00,230.13,231.09,230.13,231.01,31208.0,230.13,231.09,230.13,231.01,31208.0
2019-09-10 12:00:00,231.01,231.39,230.8,231.11,43842.0,231.01,231.39,230.8,231.11,43842.0
2019-09-10 12:10:00,231.15,231.55,231.05,231.31,16505.0,231.15,231.55,231.05,231.31,16505.0
2019-09-10 12:20:00,231.32,232.0,231.31,231.86,16125.0,231.32,232.0,231.31,231.86,16125.0
2019-09-10 12:30:00,231.81,232.68,231.79,232.59,31909.0,231.81,232.68,231.79,232.59,31909.0
2019-09-10 12:40:00,232.58,233.17,232.14,232.22,47321.0,232.58,233.17,232.14,232.22,47321.0
2019-09-10 12:50:00,232.16,232.26,231.34,231.98,28504.0,232.16,232.26,231.34,231.98,28504.0
2019-09-10 13:00:00,231.89,231.98,231.23,231.78,16885.0,231.89,231.98,231.23,231.78,16885.0
2019-09-10 13:10:00,231.64,232.05,231.58,231.92,20551.0,231.64,232.05,231.58,231.92,20551.0
2019-09-10 13:20:00,231.99,232.22,231.73,231.83,22964.0,231.99,232.22,231.73,231.83,22964.0
2019-09-10 13:30:00,231.93,232.24,231.81,231.81,43008.0,231.93,232.24,231.81,231.81,43008.0
2019-09-10 13:40:00,231.8,232.22,231.66,231.73,25141.0,231.8,232.22,231.66,231.73,25141.0
2019-09-10 13:50:00,231.71,232.08,231.5,231.75,27953.0,231.71,232.08,231.5,231.75,27953.0
2019-09-10 14:00:00,231.79,232.0,231.39,231.88,23095.0,231.79,232.0,231.39,231.88,23095.0
2019-09-10 14:10:00,231.83,232.0,231.45,231.46,13957.0,231.83,232.0,231.45,231.46,13957.0
2019-09-10 14:20:00,231.53,231.6,230.74,230.76,38447.0,231.53,231.6,230.74,230.76,38447.0
2019-09-10 14:30:00,230.74,231.11,230.67,230.68,11387.0,230.74,231.11,230.67,230.68,11387.0
2019-09-10 14:40:00,230.67,230.67,230.0,230.0,19794.0,230.67,230.67,230.0,230.0,19794.0
2019-09-10 14:50:00,230.07,230.69,230.02,230.31,34214.0,230.07,230.69,230.02,230.31,34214.0
2019-09-10 15:00:00,230.46,230.48,229.92,229.93,32790.0,230.46,230.48,229.92,229.93,32790.0
2019-09-10 15:10:00,229.92,230.71,229.83,230.71,36561.0,229.92,230.71,229.83,230.71,36561.0
2019-09-10 15:20:00,230.66,231.49,230.61,231.48,90496.0,230.66,231.49,230.61,231.48,90496.0
2019-09-10 15:30:00,231.51,231.87,231.2,231.7,32552.0,231.51,231.87,231.2,231.7,32552.0
2019-09-10 15:40:00,231.69,231.88,231.01,231.13,28007.0,231.69,231.88,231.01,231.13,28007.0
2019-09-10 15:50:00,231.1,231.48,231.07,231.24,67801.0,231.1,231.48,231.07,231.24,67801.0
2019-09-11 09:30:00,231.68,233.75,230.86,232.02,42423.0,231.68,233.75,230.86,232.02,42423.0
2019-09-11 09:40:00,232.44,233.88,231.81,233.63,26055.0,232.44,233.88,231.81,233.63,26055.0
2019-09-11 09:50:00,233.59,233.59,231.19,231.6,24544.0,233.59,233.59,231.19,231.6,24544.0
2019-09-11 10:00:00,231.42,231.74,229.79,230.23,18332.0,231.42,231.74,229.79,230.23,18332.0
2019-09-11 10:10:00,230.4,231.12,229.14,229.48,30033.0,230.4,231.12,229.14,229.48,30033.0
2019-09-11 10:20:00,229.48,230.4,229.26,230.14,15366.0,229.48,230.4,229.26,230.14,15366.0
2019-09-11 10:30:00,230.0,231.41,230.0,230.35,21101.0,230.0,231.41,230.0,230.35,21101.0
2019-09-11 10:40:00,230.4,230.53,229.98,230.16,17572.0,230.4,230.53,229.98,230.16,17572.0
2019-09-11 10:50:00,230.16,230.17,229.6,229.93,16184.0,230.16,230.17,229.6,229.93,16184.0
2019-09-11 11:00:00,229.93,230.5,229.82,230.14,26660.0,229.93,230.5,229.82,230.14,26660.0
2019-09-11 11:10:00,230.13,230.13,229.15,229.25,14290.0,230.13,230.13,229.15,229.25,14290.0
2019-09-11 11:20:00,229.16,229.29,228.54,229.0,36397.0,229.16,229.29,228.54,229.0,36397.0
2019-09-11 11:30:00,229.1,229.76,229.1,229.3,19939.0,229.1,229.76,229.1,229.3,19939.0
2019-09-11 11:40:00,229.28,229.5,229.01,229.12,19688.0,229.28,229.5,229.01,229.12,19688.0
2019-09-11 11:50:00,229.21,229.24,228.36,228.43,21862.0,229.21,229.24,228.36,228.43,21862.0
2019-09-11 12:00:00,228.47,229.16,228.45,228.78,18175.0,228.47,229.16,228.45,228.78,18175.0
2019-09-11 12:10:00,228.83,228.94,228.3,228.91,13710.0,228.83,228.94,228.3,228.91,13710.0
2019-09-11 12:20:00,228.81,228.86,228.3,228.71,13145.0,228.81,228.86,228.3,228.71,13145.0
2019-09-11 12:30:00,228.68,228.93,228.58,228.74,4628.0,228.68,228.93,228.58,228.74,4628.0
2019-09-11 12:40:00,228.68,228.79,228.45,228.5,9081.0,228.68,228.79,228.45,228.5,9081.0
2019-09-11 12:50:00,228.51,229.35,228.51,228.97,13218.0,228.51,229.35,228.51,228.97,13218.0
2019-09-11 13:00:00,228.88,229.05,228.4,228.47,9062.0,228.88,229.05,228.4,228.47,9062.0
2019-09-11 13:10:00,228.5,228.62,228.15,228.24,11007.0,228.5,228.62,228.15,228.24,11007.0
2019-09-11 13:20:00,228.24,228.36,228.1,228.11,14749.0,228.24,228.36,228.1,228.11,14749.0
2019-09-11 13:30:00,228.14,229.4,228.11,229.34,17684.0,228.14,229.4,228.11,229.34,17684.0
2019-09-11 13:40:00,229.33,230.14,229.3,229.99,36644.0,229.33,230.14,229.3,229.99,36644.0
2019-09-11 13:50:00,230.0,230.06,229.19,229.27,16331.0,230.0,230.06,229.19,229.27,16331.0
2019-09-11 14:00:00,229.24,229.24,227.75,228.46,43802.0,229.24,229.24,227.75,228.46,43802.0
2019-09-11 14:10:00,228.38,228.56,228.18,228.54,11239.0,228.38,228.56,228.18,228.54,11239.0
2019-09-11 14:20:00,228.54,228.63,228.06,228.49,23472.0,228.54,228.63,228.06,228.49,23472.0
2019-09-11 14:30:00,228.54,228.57,227.97,228.22,17138.0,228.54,228.57,227.97,228.22,17138.0
2019-09-11 14:40:00,228.13,228.21,227.81,227.93,17138.0,228.13,228.21,227.81,227.93,17138.0
2019-09-11 14:50:00,227.92,228.12,227.85,228.0,17214.0,227.92,228.12,227.85,228.0,17214.0
2019-09-11 15:00:00,228.06,228.17,227.86,228.09,21354.0,228.06,228.17,227.86,228.09,21354.0
2019-09-11 15:10:00,227.95,228.02,227.31,227.44,24335.0,227.95,228.02,227.31,227.44,24335.0
2019-09-11 15:20:00,227.45,228.03,227.26,228.03,24620.0,227.45,228.03,227.26,228.03,24620.0
2019-09-11 15:30:00,228.06,228.29,227.9,228.03,47264.0,228.06,228.29,227.9,228.03,47264.0
2019-09-11 15:40:00,228.05,228.08,227.77,227.98,53868.0,228.05,228.08,227.77,227.98,53868.0
2019-09-11 15:50:00,228.02,228.35,227.96,228.14,99830.0,228.02,228.35,227.96,228.14,99830.0
2019-09-12 09:30:00,229.06,229.36,226.8,227.01,46548.0,229.06,229.36,226.8,227.01,46548.0
2019-09-12 09:40:00,227.44,228.35,226.22,226.44,38911.0,227.44,228.35,226.22,226.44,38911.0
2019-09-12 09:50:00,226.5,227.35,226.27,226.85,45375.0,226.5,227.35,226.27,226.85,45375.0
2019-09-12 10:00:00,226.77,227.4,226.25,226.28,58614.0,226.77,227.4,226.25,226.28,58614.0
2019-09-12 10:10:00,226.29,229.22,226.29,228.86,74016.0,226.29,229.22,226.29,228.86,74016.0
2019-09-12 10:20:00,228.99,229.02,228.3,228.46,38631.0,228.99,229.02,228.3,228.46,38631.0
2019-09-12 10:30:00,228.45,228.45,226.9,226.9,27688.0,228.45,228.45,226.9,226.9,27688.0
2019-09-12 10:40:00,226.94,227.36,226.49,227.0,49577.0,226.94,227.36,226.49,227.0,49577.0
2019-09-12 10:50:00,227.0,227.0,226.05,226.47,51308.0,227.0,227.0,226.05,226.47,51308.0
2019-09-12 11:00:00,226.58,226.59,225.81,225.88,28653.0,226.58,226.59,225.81,225.88,28653.0
2019-09-12 11:10:00,225.89,226.56,225.65,226.04,39263.0,225.89,226.56,225.65,226.04,39263.0
2019-09-12 11:20:00,226.12,226.3,225.74,225.75,30806.0,226.12,226.3,225.74,225.75,30806.0
2019-09-12 11:30:00,225.83,226.02,225.31,225.55,50878.0,225.83,226.02,225.31,225.55,50878.0
2019-09-12 11:40:00,225.61,225.99,225.48,225.5,15119.0,225.61,225.99,225.48,225.5,15119.0
2019-09-12 11:50:00,225.43,226.0,225.38,225.42,21184.0,225.43,226.0,225.38,225.42,21184.0
2019-09-12 12:00:00,225.43,225.79,225.12,225.56,44561.0,225.43,225.79,225.12,225.56,44561.0
2019-09-12 12:10:00,225.56,226.5,225.52,225.77,46652.0,225.56,226.5,225.52,225.77,46652.0
2019-09-12 12:20:00,225.86,226.21,225.8,226.03,22857.0,225.86,226.21,225.8,226.03,22857.0
2019-09-12 12:30:00,226.03,226.72,225.87,226.37,34127.0,226.03,226.72,225.87,226.37,34127.0
2019-09-12 12:40:00,226.44,227.15,226.38,226.68,25177.0,226.44,227.15,226.38,226.68,25177.0
2019-09-12 12:50:00,226.63,227.22,226.53,227.14,17905.0,226.63,227.22,226.53,227.14,17905.0
2019-09-12 13:00:00,227.22,227.8,226.83,227.17,43563.0,227.22,227.8,226.83,227.17,43563.0
2019-09-12 13:10:00,227.18,227.7,227.0,227.68,40612.0,227.18,227.7,227.0,227.68,40612.0
2019-09-12 13:20:00,227.7,227.99,227.65,227.66,44240.0,227.7,227.99,227.65,227.66,44240.0
2019-09-12 13:30:00,227.73,227.77,227.0,227.31,29579.0,227.73,227.77,227.0,227.31,29579.0
2019-09-12 13:40:00,227.36,227.82,227.32,227.48,45525.0,227.36,227.82,227.32,227.48,45525.0
2019-09-12 13:50:00,227.48,227.66,227.26,227.46,8597.0,227.48,227.66,227.26,227.46,8597.0
2019-09-12 14:00:00,227.43,227.44,226.35,226.81,26358.0,227.43,227.44,226.35,226.81,26358.0
2019-09-12 14:10:00,226.82,227.09,226.61,226.9,30301.0,226.82,227.09,226.61,226.9,30301.0
2019-09-12 14:20:00,226.81,226.87,226.4,226.63,18566.0,226.81,226.87,226.4,226.63,18566.0
2019-09-12 14:30:00,226.62,227.2,226.4,227.1,20068.0,226.62,227.2,226.4,227.1,20068.0
2019-09-12 14:40:00,227.14,227.39,227.01,227.3,21131.0,227.14,227.39,227.01,227.3,21131.0
2019-09-12 14:50:00,227.34,227.55,226.3,226.42,39203.0,227.34,227.55,226.3,226.42,39203.0
2019-09-12 15:00:00,226.43,226.49,226.07,226.42,20093.0,226.43,226.49,226.07,226.42,20093.0
2019-09-12 15:10:00,226.48,227.05,226.41,226.59,19798.0,226.48,227.05,226.41,226.59,19798.0
2019-09-12 15:20:00,226.55,226.8,226.4,226.66,19354.0,226.55,226.8,226.4,226.66,19354.0
2019-09-12 15:30:00,226.61,226.8,226.17,226.28,27714.0,226.61,226.8,226.17,226.28,27714.0
2019-09-12 15:40:00,226.3,227.05,226.1,226.4,41687.0,226.3,227.05,226.1,226.4,41687.0
2019-09-12 15:50:00,226.41,226.8,226.09,226.15,62989.0,226.41,226.8,226.09,226.15,62989.0
2019-09-13 09:30:00,227.6,227.73,225.53,227.34,49247.0,227.6,227.73,225.53,227.34,49247.0
2019-09-13 09:40:00,227.15,227.86,226.31,226.88,42497.0,227.15,227.86,226.31,226.88,42497.0
2019-09-13 09:50:00,226.89,227.19,226.18,226.76,26531.0,226.89,227.19,226.18,226.76,26531.0
2019-09-13 10:00:00,226.7,227.94,226.58,226.69,29082.0,226.7,227.94,226.58,226.69,29082.0
2019-09-13 10:10:00,226.92,227.61,226.53,227.54,24244.0,226.92,227.61,226.53,227.54,24244.0
2019-09-13 10:20:00,227.48,227.55,226.74,226.93,32405.0,227.48,227.55,226.74,226.93,32405.0
2019-09-13 10:30:00,226.83,227.04,226.55,226.83,13343.0,226.83,227.04,226.55,226.83,13343.0
2019-09-13 10:40:00,226.76,226.9,226.48,226.9,13637.0,226.76,226.9,226.48,226.9,13637.0
2019-09-13 10:50:00,226.92,227.2,226.57,226.85,16137.0,226.92,227.2,226.57,226.85,16137.0
2019-09-13 11:00:00,226.86,227.27,226.52,227.02,13771.0,226.86,227.27,226.52,227.02,13771.0
2019-09-13 11:10:00,226.97,227.43,226.87,227.28,14554.0,226.97,227.43,226.87,227.28,14554.0
2019-09-13 11:20:00,227.26,227.81,227.14,227.59,25535.0,227.26,227.81,227.14,227.59,25535.0
2019-09-13 11:30:00,227.66,227.66,226.74,226.74,15738.0,227.66,227.66,226.74,226.74,15738.0
2019-09-13 11:40:00,226.8,226.8,225.98,226.68,25760.0,226.8,226.8,225.98,226.68,25760.0
2019-09-13 11:50:00,226.75,227.23,226.48,227.08,15403.0,226.75,227.23,226.48,227.08,15403.0
2019-09-13 12:00:00,227.08,227.11,226.7,226.91,13548.0,227.08,227.11,226.7,226.91,13548.0
2019-09-13 12:10:00,226.95,227.48,226.95,227.35,21642.0,226.95,227.48,226.95,227.35,21642.0
2019-09-13 12:20:00,227.29,227.42,227.19,227.21,6746.0,227.29,227.42,227.19,227.21,6746.0
2019-09-13 12:30:00,227.23,227.52,227.05,227.05,8177.0,227.23,227.52,227.05,227.05,8177.0
2019-09-13 12:40:00,227.08,227.08,226.25,226.41,17706.0,227.08,227.08,226.25,226.41,17706.0
2019-09-13 12:50:00,226.36,226.36,225.9,225.9,14802.0,226.36,226.36,225.9,225.9,14802.0
2019-09-13 13:00:00,225.95,226.39,225.87,226.32,19360.0,225.95,226.39,225.87,226.32,19360.0
2019-09-13 13:10:00,226.24,226.55,226.24,226.55,7394.0,226.24,226.55,226.24,226.55,7394.0
2019-09-13 13:20:00,226.51,226.83,226.39,226.81,8148.0,226.51,226.83,226.39,226.81,8148.0
2019-09-13 13:30:00,226.8,226.81,226.3,226.59,6167.0,226.8,226.81,226.3,226.59,6167.0
2019-09-13 13:40:00,226.55,226.63,226.4,226.46,4403.0,226.55,226.63,226.4,226.46,4403.0
2019-09-13 13:50:00,226.54,226.76,226.45,226.75,6036.0,226.54,226.76,226.45,226.75,6036.0
2019-09-13 14:00:00,226.74,227.0,226.5,226.9,9484.0,226.74,227.0,226.5,226.9,9484.0
2019-09-13 14:10:00,226.9,227.04,226.57,226.58,6884.0,226.9,227.04,226.57,226.58,6884.0
2019-09-13 14:20:00,226.78,227.05,226.6,226.9,16379.0,226.78,227.05,226.6,226.9,16379.0
2019-09-13 14:30:00,227.0,227.27,226.93,227.11,15093.0,227.0,227.27,226.93,227.11,15093.0
2019-09-13 14:40:00,227.1,227.25,226.89,227.2,13867.0,227.1,227.25,226.89,227.2,13867.0
2019-09-13 14:50:00,227.18,227.27,226.95,227.09,9537.0,227.18,227.27,226.95,227.09,9537.0
2019-09-13 15:00:00,227.03,227.04,226.87,226.99,8434.0,227.03,227.04,226.87,226.99,8434.0
2019-09-13 15:10:00,226.99,227.06,226.73,226.78,14057.0,226.99,227.06,226.73,226.78,14057.0
2019-09-13 15:20:00,226.77,227.21,226.59,227.21,11771.0,226.77,227.21,226.59,227.21,11771.0
2019-09-13 15:30:00,227.17,227.45,227.08,227.28,16584.0,227.17,227.45,227.08,227.28,16584.0
2019-09-13 15:40:00,227.21,227.85,227.2,227.85,31271.0,227.21,227.85,227.2,227.85,31271.0
2019-09-13 15:50:00,227.85,227.95,226.82,226.9,66288.0,227.85,227.95,226.82,226.9,66288.0
2019-09-16 09:30:00,226.16,228.76,226.13,228.48,34653.0,226.16,228.76,226.13,228.48,34653.0
2019-09-16 09:40:00,228.48,229.29,228.27,228.39,58957.0,228.48,229.29,228.27,228.39,58957.0
2019-09-16 09:50:00,228.36,229.25,228.1,228.55,26639.0,228.36,229.25,228.1,228.55,26639.0
2019-09-16 10:00:00,228.66,229.3,228.65,229.29,11042.0,228.66,229.3,228.65,229.29,11042.0
2019-09-16 10:10:00,229.3,230.12,229.3,229.63,22096.0,229.3,230.12,229.3,229.63,22096.0
2019-09-16 10:20:00,229.72,229.89,229.26,229.41,14193.0,229.72,229.89,229.26,229.41,14193.0
2019-09-16 10:30:00,229.44,229.52,228.34,228.38,12547.0,229.44,229.52,228.34,228.38,12547.0
2019-09-16 10:40:00,228.46,228.75,228.11,228.2,8981.0,228.46,228.75,228.11,228.2,8981.0
2019-09-16 10:50:00,228.1,228.56,228.0,228.45,10962.0,228.1,228.56,228.0,228.45,10962.0
2019-09-16 11:00:00,228.59,228.6,228.15,228.27,9081.0,228.59,228.6,228.15,228.27,9081.0
2019-09-16 11:10:00,228.35,228.46,227.7,227.77,15917.0,228.35,228.46,227.7,227.77,15917.0
2019-09-16 11:20:00,227.77,227.77,226.02,226.08,31089.0,227.77,227.77,226.02,226.08,31089.0
2019-09-16 11:30:00,226.08,226.09,225.06,225.21,41339.0,226.08,226.09,225.06,225.21,41339.0
2019-09-16 11:40:00,225.21,225.3,225.05,225.23,32746.0,225.21,225.3,225.05,225.23,32746.0
2019-09-16 11:50:00,225.21,225.37,224.65,225.0,66530.0,225.21,225.37,224.65,225.0,66530.0
2019-09-16 12:00:00,225.14,225.95,225.12,225.29,28624.0,225.14,225.95,225.12,225.29,28624.0
2019-09-16 12:10:00,225.3,226.55,225.11,226.18,21907.0,225.3,226.55,225.11,226.18,21907.0
2019-09-16 12:20:00,226.26,226.47,225.95,226.37,8194.0,226.26,226.47,225.95,226.37,8194.0
2019-09-16 12:30:00,226.37,226.47,226.12,226.14,12307.0,226.37,226.47,226.12,226.14,12307.0
2019-09-16 12:40:00,226.31,226.38,225.96,226.26,10735.0,226.31,226.38,225.96,226.26,10735.0
2019-09-16 12:50:00,226.15,226.47,225.38,225.77,70032.0,226.15,226.47,225.38,225.77,70032.0
2019-09-16 13:00:00,225.82,226.48,225.7,226.42,14782.0,225.82,226.48,225.7,226.42,14782.0
2019-09-16 13:10:00,226.37,226.7,226.37,226.48,6997.0,226.37,226.7,226.37,226.48,6997.0
2019-09-16 13:20:00,226.62,226.65,226.49,226.65,6840.0,226.62,226.65,226.49,226.65,6840.0
2019-09-16 13:30:00,226.65,227.3,226.65,227.19,24462.0,226.65,227.3,226.65,227.19,24462.0
2019-09-16 13:40:00,227.09,227.21,226.61,226.69,27894.0,227.09,227.21,226.61,226.69,27894.0
2019-09-16 13:50:00,226.73,226.73,226.2,226.31,9797.0,226.73,226.73,226.2,226.31,9797.0
2019-09-16 14:00:00,226.27,226.45,226.12,226.22,10555.0,226.27,226.45,226.12,226.22,10555.0
2019-09-16 14:10:00,226.22,226.43,225.95,226.34,10921.0,226.22,226.43,225.95,226.34,10921.0
2019-09-16 14:20:00,226.39,226.4,226.16,226.34,7125.0,226.39,226.4,226.16,226.34,7125.0
2019-09-16 14:30:00,226.3,226.3,225.91,225.96,8019.0,226.3,226.3,225.91,225.96,8019.0
2019-09-16 14:40:00,226.0,226.0,225.39,225.58,20533.0,226.0,226.0,225.39,225.58,20533.0
2019-09-16 14:50:00,225.65,225.82,225.44,225.51,7300.0,225.65,225.82,225.44,225.51,7300.0
2019-09-16 15:00:00,225.47,225.82,225.47,225.81,11511.0,225.47,225.82,225.47,225.81,11511.0
2019-09-16 15:10:00,225.89,226.47,225.89,226.41,19190.0,225.89,226.47,225.89,226.41,19190.0
2019-09-16 15:20:00,226.47,226.47,226.02,226.02,11325.0,226.47,226.47,226.02,226.02,11325.0
2019-09-16 15:30:00,226.0,226.34,225.75,225.83,24842.0,226.0,226.34,225.75,225.83,24842.0
2019-09-16 15:40:00,225.78,225.93,225.5,225.67,31195.0,225.78,225.93,225.5,225.67,31195.0
2019-09-16 15:50:00,225.69,225.84,225.26,225.47,75339.0,225.69,225.84,225.26,225.47,75339.0
2019-09-17 09:30:00,225.69,228.5,225.15,228.46,64612.0,225.69,228.5,225.15,228.46,64612.0
2019-09-17 09:40:00,228.37,229.37,228.24,228.51,52768.0,228.37,229.37,228.24,228.51,52768.0
2019-09-17 09:50:00,228.59,229.75,228.26,229.53,40922.0,228.59,229.75,228.26,229.53,40922.0
2019-09-17 10:00:00,229.56,229.99,229.26,229.94,46847.0,229.56,229.99,229.26,229.94,46847.0
2019-09-17 10:10:00,229.94,231.14,229.81,230.73,55221.0,229.94,231.14,229.81,230.73,55221.0
2019-09-17 10:20:00,230.7,231.75,230.66,231.02,36260.0,230.7,231.75,230.66,231.02,36260.0
2019-09-17 10:30:00,231.06,231.21,230.8,231.04,23156.0,231.06,231.21,230.8,231.04,23156.0
2019-09-17 10:40:00,231.08,232.1,231.08,231.56,35825.0,231.08,232.1,231.08,231.56,35825.0
2019-09-17 10:50:00,231.56,232.7,231.55,232.64,38625.0,231.56,232.7,231.55,232.64,38625.0
2019-09-17 11:00:00,232.58,233.0,231.86,232.18,41031.0,232.58,233.0,231.86,232.18,41031.0
2019-09-17 11:10:00,232.2,232.93,232.07,232.83,25794.0,232.2,232.93,232.07,232.83,25794.0
2019-09-17 11:20:00,232.71,233.45,232.38,232.7,75229.0,232.71,233.45,232.38,232.7,75229.0
2019-09-17 11:30:00,232.71,233.5,232.7,233.02,20386.0,232.71,233.5,232.7,233.02,20386.0
2019-09-17 11:40:00,233.04,233.37,232.72,232.81,35263.0,233.04,233.37,232.72,232.81,35263.0
2019-09-17 11:50:00,232.75,233.74,232.73,233.73,31531.0,232.75,233.74,232.73,233.73,31531.0
2019-09-17 12:00:00,233.73,234.17,233.73,234.15,37747.0,233.73,234.17,233.73,234.15,37747.0
2019-09-17 12:10:00,234.15,235.09,234.09,234.79,76566.0,234.15,235.09,234.09,234.79,76566.0
2019-09-17 12:20:00,234.84,234.85,233.0,233.1,73448.0,234.84,234.85,233.0,233.1,73448.0
2019-09-17 12:30:00,233.16,233.19,231.79,232.3,38161.0,233.16,233.19,231.79,232.3,38161.0
2019-09-17 12:40:00,232.31,232.88,232.23,232.53,15051.0,232.31,232.88,232.23,232.53,15051.0
2019-09-17 12:50:00,232.4,232.45,231.8,231.8,27772.0,232.4,232.45,231.8,231.8,27772.0
2019-09-17 13:00:00,231.87,231.93,231.61,231.62,36089.0,231.87,231.93,231.61,231.62,36089.0
2019-09-17 13:10:00,231.62,231.85,231.15,231.62,40694.0,231.62,231.85,231.15,231.62,40694.0
2019-09-17 13:20:00,231.59,232.5,231.59,232.4,14768.0,231.59,232.5,231.59,232.4,14768.0
2019-09-17 13:30:00,232.4,233.34,232.26,233.28,17452.0,232.4,233.34,232.26,233.28,17452.0
2019-09-17 13:40:00,233.21,233.65,233.17,233.32,11769.0,233.21,233.65,233.17,233.32,11769.0
2019-09-17 13:50:00,233.32,233.43,232.88,233.2,10620.0,233.32,233.43,232.88,233.2,10620.0
2019-09-17 14:00:00,233.2,233.39,232.44,232.51,10884.0,233.2,233.39,232.44,232.51,10884.0
2019-09-17 14:10:00,232.51,232.81,232.23,232.6,16048.0,232.51,232.81,232.23,232.6,16048.0
2019-09-17 14:20:00,232.66,232.66,232.07,232.46,18493.0,232.66,232.66,232.07,232.46,18493.0
2019-09-17 14:30:00,232.59,232.59,232.28,232.4,15783.0,232.59,232.59,232.28,232.4,15783.0
2019-09-17 14:40:00,232.39,233.13,232.16,233.03,17929.0,232.39,233.13,232.16,233.03,17929.0
2019-09-17 14:50:00,233.1,233.66,232.9,233.66,19869.0,233.1,233.66,232.9,233.66,19869.0
2019-09-17 15:00:00,233.54,234.02,233.41,234.0,59091.0,233.54,234.02,233.41,234.0,59091.0
2019-09-17 15:10:00,234.04,234.4,233.94,234.37,58408.0,234.04,234.4,233.94,234.37,58408.0
2019-09-17 15:20:00,234.38,234.42,233.25,233.25,33745.0,234.38,234.42,233.25,233.25,33745.0
2019-09-17 15:30:00,233.26,234.21,233.17,233.93,48308.0,233.26,234.21,233.17,233.93,48308.0
2019-09-17 15:40:00,233.86,234.04,233.44,233.53,46213.0,233.86,234.04,233.44,233.53,46213.0
2019-09-17 15:50:00,233.59,234.01,233.53,233.89,115354.0,233.59,234.01,233.53,233.89,115354.0
2019-09-18 09:30:00,233.74,233.74,231.59,231.88,95810.0,233.74,233.74,231.59,231.88,95810.0
2019-09-18 09:40:00,231.55,231.97,229.45,230.56,66041.0,231.55,231.97,229.45,230.56,66041.0
2019-09-18 09:50:00,230.56,231.54,230.32,231.21,30537.0,230.56,231.54,230.32,231.21,30537.0
2019-09-18 10:00:00,231.2,232.6,231.02,232.14,35659.0,231.2,232.6,231.02,232.14,35659.0
2019-09-18 10:10:00,232.06,232.17,231.16,231.3,19074.0,232.06,232.17,231.16,231.3,19074.0
2019-09-18 10:20:00,231.31,231.31,230.16,230.64,20525.0,231.31,231.31,230.16,230.64,20525.0
2019-09-18 10:30:00,230.37,230.83,230.3,230.66,10114.0,230.37,230.83,230.3,230.66,10114.0
2019-09-18 10:40:00,230.61,230.91,230.25,230.59,14337.0,230.61,230.91,230.25,230.59,14337.0
2019-09-18 10:50:00,230.59,230.78,230.25,230.34,15377.0,230.59,230.78,230.25,230.34,15377.0
2019-09-18 11:00:00,230.45,230.45,229.56,229.63,15166.0,230.45,230.45,229.56,229.63,15166.0
2019-09-18 11:10:00,229.63,230.85,229.61,230.85,24209.0,229.63,230.85,229.61,230.85,24209.0
2019-09-18 11:20:00,230.86,231.98,230.81,231.47,26142.0,230.86,231.98,230.81,231.47,26142.0
2019-09-18 11:30:00,231.52,231.83,230.85,231.06,17170.0,231.52,231.83,230.85,231.06,17170.0
2019-09-18 11:40:00,230.85,231.03,230.6,230.68,9352.0,230.85,231.03,230.6,230.68,9352.0
2019-09-18 11:50:00,230.74,230.97,230.38,230.38,9739.0,230.74,230.97,230.38,230.38,9739.0
2019-09-18 12:00:00,230.49,230.56,230.07,230.35,17554.0,230.49,230.56,230.07,230.35,17554.0
2019-09-18 12:10:00,230.35,230.66,230.17,230.17,14740.0,230.35,230.66,230.17,230.17,14740.0
2019-09-18 12:20:00,230.17,230.21,229.49,230.0,27709.0,230.17,230.21,229.49,230.0,27709.0
2019-09-18 12:30:00,230.0,230.08,229.61,229.94,8027.0,230.0,230.08,229.61,229.94,8027.0
2019-09-18 12:40:00,229.95,230.05,229.61,229.93,14229.0,229.95,230.05,229.61,229.93,14229.0
2019-09-18 12:50:00,229.97,230.05,229.25,229.25,14270.0,229.97,230.05,229.25,229.25,14270.0
2019-09-18 13:00:00,229.21,229.21,228.71,229.06,32003.0,229.21,229.21,228.71,229.06,32003.0
2019-09-18 13:10:00,229.11,229.44,229.08,229.4,15536.0,229.11,229.44,229.08,229.4,15536.0
2019-09-18 13:20:00,229.4,229.48,228.26,228.26,15116.0,229.4,229.48,228.26,228.26,15116.0
2019-09-18 13:30:00,228.25,228.31,227.81,228.12,44087.0,228.25,228.31,227.81,228.12,44087.0
2019-09-18 13:40:00,228.09,228.5,228.06,228.18,26124.0,228.09,228.5,228.06,228.18,26124.0
2019-09-18 13:50:00,228.18,228.7,228.0,228.34,22475.0,228.18,228.7,228.0,228.34,22475.0
2019-09-18 14:00:00,228.48,229.98,227.75,229.14,34438.0,228.48,229.98,227.75,229.14,34438.0
2019-09-18 14:10:00,229.13,229.13,227.48,227.97,33757.0,229.13,229.13,227.48,227.97,33757.0
2019-09-18 14:20:00,227.93,228.27,227.39,227.74,26599.0,227.93,228.27,227.39,227.74,26599.0
2019-09-18 14:30:00,227.75,227.96,227.38,227.56,24086.0,227.75,227.96,227.38,227.56,24086.0
2019-09-18 14:40:00,227.71,228.05,227.45,227.86,25898.0,227.71,228.05,227.45,227.86,25898.0
2019-09-18 14:50:00,227.86,228.79,227.8,228.58,25226.0,227.86,228.79,227.8,228.58,25226.0
2019-09-18 15:00:00,228.52,229.0,228.22,228.95,25173.0,228.52,229.0,228.22,228.95,25173.0
2019-09-18 15:10:00,228.98,229.57,228.75,229.37,31553.0,228.98,229.57,228.75,229.37,31553.0
2019-09-18 15:20:00,229.33,229.38,228.89,229.14,26625.0,229.33,229.38,228.89,229.14,26625.0
2019-09-18 15:30:00,229.1,229.63,229.01,229.39,32943.0,229.1,229.63,229.01,229.39,32943.0
2019-09-18 15:40:00,229.4,229.46,229.07,229.19,33882.0,229.4,229.46,229.07,229.19,33882.0
2019-09-18 15:50:00,229.22,229.62,229.05,229.35,110796.0,229.22,229.62,229.05,229.35,110796.0
2019-09-19 09:30:00,229.6,232.7,229.6,232.46,68798.0,229.6,232.7,229.6,232.46,68798.0
2019-09-19 09:40:00,232.25,232.4,228.61,228.98,48802.0,232.25,232.4,228.61,228.98,48802.0
2019-09-19 09:50:00,229.08,230.48,228.89,230.35,31609.0,229.08,230.48,228.89,230.35,31609.0
2019-09-19 10:00:00,230.35,231.46,229.74,229.86,30678.0,230.35,231.46,229.74,229.86,30678.0
2019-09-19 10:10:00,229.96,230.37,229.28,229.7,25955.0,229.96,230.37,229.28,229.7,25955.0
2019-09-19 10:20:00,229.73,230.24,229.26,229.79,14641.0,229.73,230.24,229.26,229.79,14641.0
2019-09-19 10:30:00,229.79,230.69,229.7,230.48,23304.0,229.79,230.69,229.7,230.48,23304.0
2019-09-19 10:40:00,230.5,230.5,229.99,230.14,7556.0,230.5,230.5,229.99,230.14,7556.0
2019-09-19 10:50:00,230.1,230.25,229.6,230.01,10889.0,230.1,230.25,229.6,230.01,10889.0
2019-09-19 11:00:00,229.93,230.11,229.54,230.11,13384.0,229.93,230.11,229.54,230.11,13384.0
2019-09-19 11:10:00,230.13,230.81,230.09,230.66,20197.0,230.13,230.81,230.09,230.66,20197.0
2019-09-19 11:20:00,230.71,230.71,230.09,230.22,17570.0,230.71,230.71,230.09,230.22,17570.0
2019-09-19 11:30:00,230.2,230.27,229.53,229.66,17699.0,230.2,230.27,229.53,229.66,17699.0
2019-09-19 11:40:00,229.58,229.75,229.0,229.43,30742.0,229.58,229.75,229.0,229.43,30742.0
2019-09-19 11:50:00,229.34,229.6,229.0,229.28,7841.0,229.34,229.6,229.0,229.28,7841.0
2019-09-19 12:00:00,229.3,229.56,229.29,229.38,13394.0,229.3,229.56,229.29,229.38,13394.0
2019-09-19 12:10:00,229.38,229.97,229.19,229.94,30513.0,229.38,229.97,229.19,229.94,30513.0
2019-09-19 12:20:00,229.83,229.91,229.05,229.05,8402.0,229.83,229.91,229.05,229.05,8402.0
2019-09-19 12:30:00,229.06,230.25,229.04,230.19,19206.0,229.06,230.25,229.04,230.19,19206.0
2019-09-19 12:40:00,230.2,230.33,230.01,230.29,11318.0,230.2,230.33,230.01,230.29,11318.0
2019-09-19 12:50:00,230.26,230.47,230.1,230.1,8301.0,230.26,230.47,230.1,230.1,8301.0
2019-09-19 13:00:00,230.25,230.3,229.97,230.24,4219.0,230.25,230.3,229.97,230.24,4219.0
2019-09-19 13:10:00,230.2,230.38,229.83,230.25,5579.0,230.2,230.38,229.83,230.25,5579.0
2019-09-19 13:20:00,230.14,230.44,230.14,230.22,16898.0,230.14,230.44,230.14,230.22,16898.0
2019-09-19 13:30:00,230.08,230.34,229.72,230.18,8533.0,230.08,230.34,229.72,230.18,8533.0
2019-09-19 13:40:00,230.09,230.23,229.92,230.02,6851.0,230.09,230.23,229.92,230.02,6851.0
2019-09-19 13:50:00,230.01,230.6,230.01,230.41,7756.0,230.01,230.6,230.01,230.41,7756.0
2019-09-19 14:00:00,230.24,230.4,229.94,230.02,5878.0,230.24,230.4,229.94,230.02,5878.0
2019-09-19 14:10:00,230.06,230.5,230.04,230.26,11301.0,230.06,230.5,230.04,230.26,11301.0
2019-09-19 14:20:00,230.28,230.5,230.13,230.22,7822.0,230.28,230.5,230.13,230.22,7822.0
2019-09-19 14:30:00,230.27,230.38,229.83,229.84,5530.0,230.27,230.38,229.83,229.84,5530.0
2019-09-19 14:40:00,229.91,230.22,229.86,230.1,8658.0,229.91,230.22,229.86,230.1,8658.0
2019-09-19 14:50:00,230.13,230.32,229.98,230.22,6470.0,230.13,230.32,229.98,230.22,6470.0
2019-09-19 15:00:00,230.13,230.23,229.77,229.85,7202.0,230.13,230.23,229.77,229.85,7202.0
2019-09-19 15:10:00,229.92,229.92,229.33,229.59,10222.0,229.92,229.92,229.33,229.59,10222.0
2019-09-19 15:20:00,229.55,229.93,229.53,229.84,4905.0,229.55,229.93,229.53,229.84,4905.0
2019-09-19 15:30:00,229.84,229.86,229.53,229.79,16129.0,229.84,229.86,229.53,229.79,16129.0
2019-09-19 15:40:00,229.92,230.03,229.59,229.63,13678.0,229.92,230.03,229.59,229.63,13678.0
2019-09-19 15:50:00,229.59,230.23,229.42,230.07,46207.0,229.59,230.23,229.42,230.07,46207.0
2019-09-20 09:30:00,229.6,230.54,229.07,229.61,109363.0,229.6,230.54,229.07,229.61,109363.0
2019-09-20 09:40:00,229.6,231.07,229.5,230.57,22972.0,229.6,231.07,229.5,230.57,22972.0
2019-09-20 09:50:00,230.71,231.4,230.6,231.2,31911.0,230.71,231.4,230.6,231.2,31911.0
2019-09-20 10:00:00,231.24,232.26,230.9,231.16,53719.0,231.24,232.26,230.9,231.16,53719.0
2019-09-20 10:10:00,231.2,231.47,230.25,231.3,27612.0,231.2,231.47,230.25,231.3,27612.0
2019-09-20 10:20:00,231.22,231.28,230.56,230.86,7961.0,231.22,231.28,230.56,230.86,7961.0
2019-09-20 10:30:00,230.86,231.35,230.75,230.78,13167.0,230.86,231.35,230.75,230.78,13167.0
2019-09-20 10:40:00,230.8,230.96,229.31,229.39,16492.0,230.8,230.96,229.31,229.39,16492.0
2019-09-20 10:50:00,229.46,230.17,229.14,229.45,74957.0,229.46,230.17,229.14,229.45,74957.0
2019-09-20 11:00:00,229.48,230.04,229.4,229.78,20904.0,229.48,230.04,229.4,229.78,20904.0
2019-09-20 11:10:00,229.69,230.28,229.69,229.81,15817.0,229.69,230.28,229.69,229.81,15817.0
2019-09-20 11:20:00,229.81,230.15,229.4,229.46,8769.0,229.81,230.15,229.4,229.46,8769.0
2019-09-20 11:30:00,229.53,229.54,228.68,228.91,18139.0,229.53,229.54,228.68,228.91,18139.0
2019-09-20 11:40:00,228.91,229.28,228.79,229.17,10655.0,228.91,229.28,228.79,229.17,10655.0
2019-09-20 11:50:00,229.11,229.41,229.11,229.2,9398.0,229.11,229.41,229.11,229.2,9398.0
2019-09-20 12:00:00,229.25,229.25,228.7,228.96,15363.0,229.25,229.25,228.7,228.96,15363.0
2019-09-20 12:10:00,228.98,229.43,228.98,229.1,12089.0,228.98,229.43,228.98,229.1,12089.0
2019-09-20 12:20:00,229.14,229.21,229.0,229.09,7694.0,229.14,229.21,229.0,229.09,7694.0
2019-09-20 12:30:00,229.17,229.25,228.91,229.22,33470.0,229.17,229.25,228.91,229.22,33470.0
2019-09-20 12:40:00,229.25,229.32,228.96,229.2,13538.0,229.25,229.32,228.96,229.2,13538.0
2019-09-20 12:50:00,229.2,229.84,229.19,229.42,15887.0,229.2,229.84,229.19,229.42,15887.0
2019-09-20 13:00:00,229.5,229.92,229.4,229.86,8019.0,229.5,229.92,229.4,229.86,8019.0
2019-09-20 13:10:00,229.83,229.87,227.65,228.75,31410.0,229.83,229.87,227.65,228.75,31410.0
2019-09-20 13:20:00,228.69,228.7,228.06,228.11,13278.0,228.69,228.7,228.06,228.11,13278.0
2019-09-20 13:30:00,228.2,228.2,227.79,228.0,15096.0,228.2,228.2,227.79,228.0,15096.0
2019-09-20 13:40:00,228.16,228.7,227.96,228.29,29964.0,228.16,228.7,227.96,228.29,29964.0
2019-09-20 13:50:00,228.3,228.7,227.75,228.67,23282.0,228.3,228.7,227.75,228.67,23282.0
2019-09-20 14:00:00,228.68,228.74,228.31,228.44,14661.0,228.68,228.74,228.31,228.44,14661.0
2019-09-20 14:10:00,228.35,228.39,227.8,228.11,11199.0,228.35,228.39,227.8,228.11,11199.0
2019-09-20 14:20:00,228.17,228.36,227.81,228.05,8618.0,228.17,228.36,227.81,228.05,8618.0
2019-09-20 14:30:00,228.09,228.5,228.08,228.45,7131.0,228.09,228.5,228.08,228.45,7131.0
2019-09-20 14:40:00,228.44,228.6,228.33,228.49,5050.0,228.44,228.6,228.33,228.49,5050.0
2019-09-20 14:50:00,228.54,229.24,228.48,228.98,23443.0,228.54,229.24,228.48,228.98,23443.0
2019-09-20 15:00:00,228.99,229.24,228.93,229.16,19140.0,228.99,229.24,228.93,229.16,19140.0
2019-09-20 15:10:00,229.19,229.22,228.75,229.08,16382.0,229.19,229.22,228.75,229.08,16382.0
2019-09-20 15:20:00,229.09,229.38,229.0,229.06,8156.0,229.09,229.38,229.0,229.06,8156.0
2019-09-20 15:30:00,229.09,229.14,228.84,229.07,15984.0,229.09,229.14,228.84,229.07,15984.0
2019-09-20 15:40:00,229.07,229.74,229.01,229.38,37045.0,229.07,229.74,229.01,229.38,37045.0
2019-09-20 15:50:00,229.34,229.54,228.63,228.73,49338.0,229.34,229.54,228.63,228.73,49338.0
2019-09-23 09:30:00,229.55,230.63,229.27,230.18,74317.0,229.55,230.63,229.27,230.18,74317.0
2019-09-23 09:40:00,230.17,233.25,230.07,233.25,45518.0,230.17,233.25,230.07,233.25,45518.0
2019-09-23 09:50:00,233.39,234.76,233.23,234.13,56276.0,233.39,234.76,233.23,234.13,56276.0
2019-09-23 10:00:00,234.26,234.5,233.03,233.3,36818.0,234.26,234.5,233.03,233.3,36818.0
2019-09-23 10:10:00,233.55,234.65,233.27,234.63,43728.0,233.55,234.65,233.27,234.63,43728.0
2019-09-23 10:20:00,234.62,235.82,234.27,235.6,49252.0,234.62,235.82,234.27,235.6,49252.0
2019-09-23 10:30:00,235.6,236.22,235.31,235.63,48652.0,235.6,236.22,235.31,235.63,48652.0
2019-09-23 10:40:00,235.63,236.17,235.07,235.96,38492.0,235.63,236.17,235.07,235.96,38492.0
2019-09-23 10:50:00,236.02,236.85,236.02,236.64,25118.0,236.02,236.85,236.02,236.64,25118.0
2019-09-23 11:00:00,236.69,236.87,236.02,236.76,35262.0,236.69,236.87,236.02,236.76,35262.0
2019-09-23 11:10:00,236.81,237.83,236.71,237.45,81342.0,236.81,237.83,236.71,237.45,81342.0
2019-09-23 11:20:00,237.45,237.68,236.44,236.94,23810.0,237.45,237.68,236.44,236.94,23810.0
2019-09-23 11:30:00,237.1,238.34,237.1,238.27,57466.0,237.1,238.34,237.1,238.27,57466.0
2019-09-23 11:40:00,238.2,238.44,237.76,238.43,60976.0,238.2,238.44,237.76,238.43,60976.0
2019-09-23 11:50:00,238.34,238.59,238.02,238.15,35848.0,238.34,238.59,238.02,238.15,35848.0
2019-09-23 12:00:00,238.21,239.0,237.77,239.0,45474.0,238.21,239.0,237.77,239.0,45474.0
2019-09-23 12:10:00,238.92,239.34,238.51,239.23,48535.0,238.92,239.34,238.51,239.23,48535.0
2019-09-23 12:20:00,239.23,239.69,239.03,239.15,45687.0,239.23,239.69,239.03,239.15,45687.0
2019-09-23 12:30:00,239.18,239.46,239.05,239.3,48827.0,239.18,239.46,239.05,239.3,48827.0
2019-09-23 12:40:00,239.24,239.92,239.13,239.22,33222.0,239.24,239.92,239.13,239.22,33222.0
2019-09-23 12:50:00,239.21,239.44,239.12,239.15,50578.0,239.21,239.44,239.12,239.15,50578.0
2019-09-23 13:00:00,239.22,239.63,238.66,238.77,55231.0,239.22,239.63,238.66,238.77,55231.0
2019-09-23 13:10:00,238.72,238.98,238.32,238.51,44400.0,238.72,238.98,238.32,238.51,44400.0
2019-09-23 13:20:00,238.57,238.99,238.43,238.76,38071.0,238.57,238.99,238.43,238.76,38071.0
2019-09-23 13:30:00,238.72,238.83,236.88,237.01,46196.0,238.72,238.83,236.88,237.01,46196.0
2019-09-23 13:40:00,236.94,237.74,236.8,237.25,38939.0,236.94,237.74,236.8,237.25,38939.0
2019-09-23 13:50:00,237.32,238.21,237.32,237.88,37076.0,237.32,238.21,237.32,237.88,37076.0
2019-09-23 14:00:00,237.88,238.05,237.28,237.51,11318.0,237.88,238.05,237.28,237.51,11318.0
2019-09-23 14:10:00,237.4,237.9,237.08,237.9,22666.0,237.4,237.9,237.08,237.9,22666.0
2019-09-23 14:20:00,237.83,238.41,237.22,237.51,51121.0,237.83,238.41,237.22,237.51,51121.0
2019-09-23 14:30:00,237.5,237.88,237.04,237.29,27304.0,237.5,237.88,237.04,237.29,27304.0
2019-09-23 14:40:00,237.21,237.7,237.15,237.64,16741.0,237.21,237.7,237.15,237.64,16741.0
2019-09-23 14:50:00,237.56,237.76,237.04,237.21,20956.0,237.56,237.76,237.04,237.21,20956.0
2019-09-23 15:00:00,237.31,238.0,236.87,237.88,32523.0,237.31,238.0,236.87,237.88,32523.0
2019-09-23 15:10:00,237.9,238.38,237.87,238.2,37289.0,237.9,238.38,237.87,238.2,37289.0
2019-09-23 15:20:00,238.2,238.2,237.08,237.22,33230.0,238.2,238.2,237.08,237.22,33230.0
2019-09-23 15:30:00,237.16,237.36,236.92,237.33,51406.0,237.16,237.36,236.92,237.33,51406.0
2019-09-23 15:40:00,237.29,237.61,237.13,237.35,42631.0,237.29,237.61,237.13,237.35,42631.0
2019-09-23 15:50:00,237.37,237.44,237.13,237.23,94860.0,237.37,237.44,237.13,237.23,94860.0
2019-09-24 09:30:00,237.88,241.3,237.31,240.28,133072.0,237.88,241.3,237.31,240.28,133072.0
2019-09-24 09:40:00,240.98,240.98,238.56,238.91,105702.0,240.98,240.98,238.56,238.91,105702.0
2019-09-24 09:50:00,238.86,240.62,238.68,239.73,55230.0,238.86,240.62,238.68,239.73,55230.0
2019-09-24 10:00:00,239.64,239.64,238.63,239.19,42158.0,239.64,239.64,238.63,239.19,42158.0
2019-09-24 10:10:00,239.19,239.44,238.73,239.17,30588.0,239.19,239.44,238.73,239.17,30588.0
2019-09-24 10:20:00,239.22,239.63,238.73,239.46,59897.0,239.22,239.63,238.73,239.46,59897.0
2019-09-24 10:30:00,239.53,240.66,239.5,240.58,39526.0,239.53,240.66,239.5,240.58,39526.0
2019-09-24 10:40:00,240.48,240.49,238.73,239.27,55249.0,240.48,240.49,238.73,239.27,55249.0
2019-09-24 10:50:00,239.34,239.53,238.93,239.5,68930.0,239.34,239.53,238.93,239.5,68930.0
2019-09-24 11:00:00,239.37,239.37,238.87,239.09,51057.0,239.37,239.37,238.87,239.09,51057.0
2019-09-24 11:10:00,239.15,239.3,238.46,238.57,83530.0,239.15,239.3,238.46,238.57,83530.0
2019-09-24 11:20:00,238.59,238.59,236.48,237.26,72851.0,238.59,238.59,236.48,237.26,72851.0
2019-09-24 11:30:00,237.13,237.25,235.47,235.56,50210.0,237.13,237.25,235.47,235.56,50210.0
2019-09-24 11:40:00,235.46,236.73,235.29,236.47,44679.0,235.46,236.73,235.29,236.47,44679.0
2019-09-24 11:50:00,236.49,237.34,236.37,237.25,53676.0,236.49,237.34,236.37,237.25,53676.0
2019-09-24 12:00:00,237.23,237.75,236.93,237.69,18857.0,237.23,237.75,236.93,237.69,18857.0
2019-09-24 12:10:00,237.61,238.0,237.29,237.3,13586.0,237.61,238.0,237.29,237.3,13586.0
2019-09-24 12:20:00,237.12,237.4,235.84,236.11,20805.0,237.12,237.4,235.84,236.11,20805.0
2019-09-24 12:30:00,236.2,236.29,235.53,235.64,13725.0,236.2,236.29,235.53,235.64,13725.0
2019-09-24 12:40:00,235.73,236.95,235.52,236.81,26293.0,235.73,236.95,235.52,236.81,26293.0
2019-09-24 12:50:00,236.79,236.79,236.26,236.48,12139.0,236.79,236.79,236.26,236.48,12139.0
2019-09-24 13:00:00,236.46,237.34,236.37,237.2,10274.0,236.46,237.34,236.37,237.2,10274.0
2019-09-24 13:10:00,237.08,237.08,236.68,236.91,16736.0,237.08,237.08,236.68,236.91,16736.0
2019-09-24 13:20:00,236.86,237.4,236.75,236.8,17157.0,236.86,237.4,236.75,236.8,17157.0
2019-09-24 13:30:00,236.64,237.4,236.64,237.2,16367.0,236.64,237.4,236.64,237.2,16367.0
2019-09-24 13:40:00,237.22,238.0,237.18,238.0,21488.0,237.22,238.0,237.18,238.0,21488.0
2019-09-24 13:50:00,238.04,238.17,237.72,237.97,12806.0,238.04,238.17,237.72,237.97,12806.0
2019-09-24 14:00:00,237.89,238.2,237.6,237.84,27906.0,237.89,238.2,237.6,237.84,27906.0
2019-09-24 14:10:00,237.91,239.97,237.85,239.79,39150.0,237.91,239.97,237.85,239.79,39150.0
2019-09-24 14:20:00,239.79,240.35,239.51,240.12,36431.0,239.79,240.35,239.51,240.12,36431.0
2019-09-24 14:30:00,240.09,240.6,239.73,240.05,76271.0,240.09,240.6,239.73,240.05,76271.0
2019-09-24 14:40:00,239.98,240.75,239.74,240.73,52511.0,239.98,240.75,239.74,240.73,52511.0
2019-09-24 14:50:00,240.62,240.89,240.37,240.38,52623.0,240.62,240.89,240.37,240.38,52623.0
2019-09-24 15:00:00,240.33,240.5,238.57,239.04,43852.0,240.33,240.5,238.57,239.04,43852.0
2019-09-24 15:10:00,239.04,239.42,238.96,239.3,35539.0,239.04,239.42,238.96,239.3,35539.0
2019-09-24 15:20:00,239.25,239.44,238.82,239.2,38184.0,239.25,239.44,238.82,239.2,38184.0
2019-09-24 15:30:00,239.18,239.32,238.69,238.89,49562.0,239.18,239.32,238.69,238.89,49562.0
2019-09-24 15:40:00,238.91,239.46,238.51,239.44,54364.0,238.91,239.46,238.51,239.44,54364.0
2019-09-24 15:50:00,239.41,239.71,239.23,239.44,91091.0,239.41,239.71,239.23,239.44,91091.0
2019-09-25 09:30:00,238.75,239.43,236.02,236.95,60367.0,238.75,239.43,236.02,236.95,60367.0
2019-09-25 09:40:00,236.74,237.7,236.41,237.43,30578.0,236.74,237.7,236.41,237.43,30578.0
2019-09-25 09:50:00,237.46,237.49,234.31,234.31,50443.0,237.46,237.49,234.31,234.31,50443.0
2019-09-25 10:00:00,234.44,235.29,233.8,233.98,24718.0,234.44,235.29,233.8,233.98,24718.0
2019-09-25 10:10:00,233.86,234.75,233.85,234.05,32661.0,233.86,234.75,233.85,234.05,32661.0
2019-09-25 10:20:00,234.03,234.57,233.45,233.55,26319.0,234.03,234.57,233.45,233.55,26319.0
2019-09-25 10:30:00,233.45,235.24,233.27,235.03,42508.0,233.45,235.24,233.27,235.03,42508.0
2019-09-25 10:40:00,235.03,235.47,234.68,235.24,23143.0,235.03,235.47,234.68,235.24,23143.0
2019-09-25 10:50:00,235.2,236.52,235.2,236.3,18533.0,235.2,236.52,235.2,236.3,18533.0
2019-09-25 11:00:00,236.44,236.9,236.12,236.73,24240.0,236.44,236.9,236.12,236.73,24240.0
2019-09-25 11:10:00,236.72,237.46,236.22,236.29,30561.0,236.72,237.46,236.22,236.29,30561.0
2019-09-25 11:20:00,236.28,236.7,235.95,236.26,26706.0,236.28,236.7,235.95,236.26,26706.0
2019-09-25 11:30:00,236.47,236.47,234.57,234.67,23378.0,236.47,236.47,234.57,234.67,23378.0
2019-09-25 11:40:00,234.67,235.11,234.58,234.71,25207.0,234.67,235.11,234.58,234.71,25207.0
2019-09-25 11:50:00,234.7,234.86,233.79,234.71,15417.0,234.7,234.86,233.79,234.71,15417.0
2019-09-25 12:00:00,234.65,235.27,234.48,235.17,24228.0,234.65,235.27,234.48,235.17,24228.0
2019-09-25 12:10:00,235.09,235.55,234.38,234.58,25072.0,235.09,235.55,234.38,234.58,25072.0
2019-09-25 12:20:00,234.67,234.7,234.15,234.43,3470.0,234.67,234.7,234.15,234.43,3470.0
2019-09-25 12:30:00,234.34,235.19,234.16,234.91,18592.0,234.34,235.19,234.16,234.91,18592.0
2019-09-25 12:40:00,234.8,234.8,234.3,234.5,9570.0,234.8,234.8,234.3,234.5,9570.0
2019-09-25 12:50:00,234.57,234.88,234.31,234.76,9873.0,234.57,234.88,234.31,234.76,9873.0
2019-09-25 13:00:00,234.82,235.81,234.67,235.81,17872.0,234.82,235.81,234.67,235.81,17872.0
2019-09-25 13:10:00,235.77,236.0,235.28,235.28,21466.0,235.77,236.0,235.28,235.28,21466.0
2019-09-25 13:20:00,235.33,235.62,235.11,235.58,33633.0,235.33,235.62,235.11,235.58,33633.0
2019-09-25 13:30:00,235.58,235.94,235.45,235.89,21145.0,235.58,235.94,235.45,235.89,21145.0
2019-09-25 13:40:00,235.89,236.67,235.7,236.03,43025.0,235.89,236.67,235.7,236.03,43025.0
2019-09-25 13:50:00,236.07,236.47,236.07,236.37,22441.0,236.07,236.47,236.07,236.37,22441.0
2019-09-25 14:00:00,236.4,236.92,236.09,236.82,11145.0,236.4,236.92,236.09,236.82,11145.0
2019-09-25 14:10:00,236.9,237.33,236.85,237.08,9082.0,236.9,237.33,236.85,237.08,9082.0
2019-09-25 14:20:00,237.21,237.25,236.56,236.57,14440.0,237.21,237.25,236.56,236.57,14440.0
2019-09-25 14:30:00,236.46,236.65,236.0,236.03,14919.0,236.46,236.65,236.0,236.03,14919.0
2019-09-25 14:40:00,236.0,236.86,236.0,236.5,12597.0,236.0,236.86,236.0,236.5,12597.0
2019-09-25 14:50:00,236.51,236.7,236.14,236.37,11146.0,236.51,236.7,236.14,236.37,11146.0
2019-09-25 15:00:00,236.31,236.57,236.09,236.3,10247.0,236.31,236.57,236.09,236.3,10247.0
2019-09-25 15:10:00,236.28,236.38,236.07,236.16,9334.0,236.28,236.38,236.07,236.16,9334.0
2019-09-25 15:20:00,236.15,236.15,235.64,235.89,11986.0,236.15,236.15,235.64,235.89,11986.0
2019-09-25 15:30:00,235.85,235.96,235.43,235.85,17754.0,235.85,235.96,235.43,235.85,17754.0
2019-09-25 15:40:00,235.85,236.0,235.66,235.87,16442.0,235.85,236.0,235.66,235.87,16442.0
2019-09-25 15:50:00,235.91,236.01,235.44,235.45,59065.0,235.91,236.01,235.44,235.45,59065.0
2019-09-26 09:30:00,236.4,237.56,236.08,236.89,30591.0,236.4,237.56,236.08,236.89,30591.0
2019-09-26 09:40:00,236.66,237.39,236.26,236.64,17115.0,236.66,237.39,236.26,236.64,17115.0
2019-09-26 09:50:00,236.38,236.83,235.93,236.51,23468.0,236.38,236.83,235.93,236.51,23468.0
2019-09-26 10:00:00,236.54,236.97,236.28,236.8,19321.0,236.54,236.97,236.28,236.8,19321.0
2019-09-26 10:10:00,236.73,236.86,236.33,236.44,20034.0,236.73,236.86,236.33,236.44,20034.0
2019-09-26 10:20:00,236.5,236.61,235.77,236.01,8332.0,236.5,236.61,235.77,236.01,8332.0
2019-09-26 10:30:00,235.91,236.16,235.32,235.38,7010.0,235.91,236.16,235.32,235.38,7010.0
2019-09-26 10:40:00,235.39,235.59,235.21,235.57,8726.0,235.39,235.59,235.21,235.57,8726.0
2019-09-26 10:50:00,235.57,235.86,234.75,235.47,22729.0,235.57,235.86,234.75,235.47,22729.0
2019-09-26 11:00:00,235.5,236.03,235.03,236.03,12016.0,235.5,236.03,235.03,236.03,12016.0
2019-09-26 11:10:00,235.98,236.42,235.61,235.71,16118.0,235.98,236.42,235.61,235.71,16118.0
2019-09-26 11:20:00,235.57,235.92,235.44,235.72,6665.0,235.57,235.92,235.44,235.72,6665.0
2019-09-26 11:30:00,235.68,235.94,235.49,235.56,4500.0,235.68,235.94,235.49,235.56,4500.0
2019-09-26 11:40:00,235.57,235.96,235.41,235.63,8930.0,235.57,235.96,235.41,235.63,8930.0
2019-09-26 11:50:00,235.68,235.74,235.43,235.6,10084.0,235.68,235.74,235.43,235.6,10084.0
2019-09-26 12:00:00,235.54,236.04,235.47,236.03,7265.0,235.54,236.04,235.47,236.03,7265.0
2019-09-26 12:10:00,235.95,235.98,235.77,235.9,3230.0,235.95,235.98,235.77,235.9,3230.0
2019-09-26 12:20:00,236.05,236.26,235.83,235.91,17150.0,236.05,236.26,235.83,235.91,17150.0
2019-09-26 12:30:00,235.91,235.96,235.57,235.72,13608.0,235.91,235.96,235.57,235.72,13608.0
2019-09-26 12:40:00,235.73,235.84,235.48,235.83,12381.0,235.73,235.84,235.48,235.83,12381.0
2019-09-26 12:50:00,235.83,237.46,235.83,237.23,23319.0,235.83,237.46,235.83,237.23,23319.0
2019-09-26 13:00:00,237.34,237.5,237.01,237.36,10113.0,237.34,237.5,237.01,237.36,10113.0
2019-09-26 13:10:00,237.36,237.74,237.15,237.16,18609.0,237.36,237.74,237.15,237.16,18609.0
2019-09-26 13:20:00,237.06,237.09,236.23,236.32,7800.0,237.06,237.09,236.23,236.32,7800.0
2019-09-26 13:30:00,236.4,237.43,236.4,237.43,5722.0,236.4,237.43,236.4,237.43,5722.0
2019-09-26 13:40:00,237.31,237.54,237.1,237.2,8789.0,237.31,237.54,237.1,237.2,8789.0
2019-09-26 13:50:00,237.17,237.85,237.02,237.85,5059.0,237.17,237.85,237.02,237.85,5059.0
2019-09-26 14:00:00,237.86,238.47,237.59,238.42,23699.0,237.86,238.47,237.59,238.42,23699.0
2019-09-26 14:10:00,238.41,238.41,237.67,237.86,18229.0,238.41,238.41,237.67,237.86,18229.0
2019-09-26 14:20:00,237.94,238.22,237.72,237.73,7598.0,237.94,238.22,237.72,237.73,7598.0
2019-09-26 14:30:00,237.76,237.82,237.48,237.69,6930.0,237.76,237.82,237.48,237.69,6930.0
2019-09-26 14:40:00,237.76,238.09,237.53,238.09,10339.0,237.76,238.09,237.53,238.09,10339.0
2019-09-26 14:50:00,238.01,238.01,237.17,237.37,9898.0,238.01,238.01,237.17,237.37,9898.0
2019-09-26 15:00:00,237.41,237.59,237.31,237.49,10402.0,237.41,237.59,237.31,237.49,10402.0
2019-09-26 15:10:00,237.43,238.53,237.43,238.37,24441.0,237.43,238.53,237.43,238.37,24441.0
2019-09-26 15:20:00,238.41,238.41,237.8,237.95,21757.0,238.41,238.41,237.8,237.95,21757.0
2019-09-26 15:30:00,238.03,238.26,237.3,237.3,18620.0,238.03,238.26,237.3,237.3,18620.0
2019-09-26 15:40:00,237.2,237.22,236.55,236.67,31433.0,237.2,237.22,236.55,236.67,31433.0
2019-09-26 15:50:00,236.66,236.85,236.06,236.33,93167.0,236.66,236.85,236.06,236.33,93167.0
2019-09-27 09:30:00,238.14,240.35,237.4,239.9,154167.0,238.14,240.35,237.4,239.9,154167.0
2019-09-27 09:40:00,239.82,241.76,239.44,241.76,40776.0,239.82,241.76,239.44,241.76,40776.0
2019-09-27 09:50:00,241.66,242.15,240.76,241.28,47644.0,241.66,242.15,240.76,241.28,47644.0
2019-09-27 10:00:00,241.43,242.41,241.14,242.38,42116.0,241.43,242.41,241.14,242.38,42116.0
2019-09-27 10:10:00,242.25,243.71,242.05,243.51,53845.0,242.25,243.71,242.05,243.51,53845.0
2019-09-27 10:20:00,243.47,244.13,243.47,243.83,62216.0,243.47,244.13,243.47,243.83,62216.0
2019-09-27 10:30:00,243.84,245.6,243.84,245.59,102087.0,243.84,245.6,243.84,245.59,102087.0
2019-09-27 10:40:00,245.58,246.46,244.51,244.71,85109.0,245.58,246.46,244.51,244.71,85109.0
2019-09-27 10:50:00,244.71,244.93,243.53,244.64,41706.0,244.71,244.93,243.53,244.64,41706.0
2019-09-27 11:00:00,244.72,245.31,243.65,245.31,45664.0,244.72,245.31,243.65,245.31,45664.0
2019-09-27 11:10:00,245.27,245.76,245.04,245.52,41863.0,245.27,245.76,245.04,245.52,41863.0
2019-09-27 11:20:00,245.53,245.76,244.27,244.47,26559.0,245.53,245.76,244.27,244.47,26559.0
2019-09-27 11:30:00,244.55,244.84,242.39,243.23,53183.0,244.55,244.84,242.39,243.23,53183.0
2019-09-27 11:40:00,243.38,243.89,242.53,242.9,16780.0,243.38,243.89,242.53,242.9,16780.0
2019-09-27 11:50:00,242.76,244.4,242.74,243.33,31007.0,242.76,244.4,242.74,243.33,31007.0
2019-09-27 12:00:00,243.26,243.33,241.52,242.12,34177.0,243.26,243.33,241.52,242.12,34177.0
2019-09-27 12:10:00,242.32,242.39,241.34,241.45,28205.0,242.32,242.39,241.34,241.45,28205.0
2019-09-27 12:20:00,241.3,241.3,240.58,241.0,29770.0,241.3,241.3,240.58,241.0,29770.0
2019-09-27 12:30:00,240.88,240.88,240.27,240.4,14379.0,240.88,240.88,240.27,240.4,14379.0
2019-09-27 12:40:00,240.43,240.85,239.89,240.8,18564.0,240.43,240.85,239.89,240.8,18564.0
2019-09-27 12:50:00,240.84,241.87,240.83,241.52,24182.0,240.84,241.87,240.83,241.52,24182.0
2019-09-27 13:00:00,241.45,242.13,241.05,241.89,21291.0,241.45,242.13,241.05,241.89,21291.0
2019-09-27 13:10:00,241.82,242.0,241.46,241.96,14443.0,241.82,242.0,241.46,241.96,14443.0
2019-09-27 13:20:00,241.95,242.62,241.91,242.62,17537.0,241.95,242.62,241.91,242.62,17537.0
2019-09-27 13:30:00,242.6,243.08,242.44,242.83,27289.0,242.6,243.08,242.44,242.83,27289.0
2019-09-27 13:40:00,242.79,243.1,242.65,242.75,18822.0,242.79,243.1,242.65,242.75,18822.0
2019-09-27 13:50:00,242.75,243.28,242.57,243.11,9079.0,242.75,243.28,242.57,243.11,9079.0
2019-09-27 14:00:00,243.11,243.11,242.76,242.89,4353.0,243.11,243.11,242.76,242.89,4353.0
2019-09-27 14:10:00,242.84,244.11,242.84,244.11,20334.0,242.84,244.11,242.84,244.11,20334.0
2019-09-27 14:20:00,244.17,244.41,243.52,243.81,29026.0,244.17,244.41,243.52,243.81,29026.0
2019-09-27 14:30:00,243.84,244.1,243.55,243.65,18932.0,243.84,244.1,243.55,243.65,18932.0
2019-09-27 14:40:00,243.62,243.67,243.12,243.39,16015.0,243.62,243.67,243.12,243.39,16015.0
2019-09-27 14:50:00,243.33,244.25,243.33,244.18,27414.0,243.33,244.25,243.33,244.18,27414.0
2019-09-27 15:00:00,244.2,244.2,243.9,244.06,33156.0,244.2,244.2,243.9,244.06,33156.0
2019-09-27 15:10:00,244.04,244.42,243.92,244.14,23853.0,244.04,244.42,243.92,244.14,23853.0
2019-09-27 15:20:00,244.13,244.3,243.85,244.0,24520.0,244.13,244.3,243.85,244.0,24520.0
2019-09-27 15:30:00,244.0,244.75,243.93,244.14,33054.0,244.0,244.75,243.93,244.14,33054.0
2019-09-27 15:40:00,244.01,244.4,243.91,244.27,38589.0,244.01,244.4,243.91,244.27,38589.0
2019-09-27 15:50:00,244.24,244.72,244.08,244.39,114517.0,244.24,244.72,244.08,244.39,114517.0
2019-09-30 09:30:00,245.58,249.63,245.0,248.24,83937.0,245.58,249.63,245.0,248.24,83937.0
2019-09-30 09:40:00,248.03,251.0,248.03,249.82,99456.0,248.03,251.0,248.03,249.82,99456.0
2019-09-30 09:50:00,249.66,251.43,249.66,250.0,89050.0,249.66,251.43,249.66,250.0,89050.0
2019-09-30 10:00:00,249.89,250.43,249.39,250.19,45844.0,249.89,250.43,249.39,250.19,45844.0
2019-09-30 10:10:00,250.27,251.67,249.79,251.61,84663.0,250.27,251.67,249.79,251.61,84663.0
2019-09-30 10:20:00,251.65,251.76,249.89,250.09,98788.0,251.65,251.76,249.89,250.09,98788.0
2019-09-30 10:30:00,249.89,250.0,248.25,249.3,76012.0,249.89,250.0,248.25,249.3,76012.0
2019-09-30 10:40:00,249.31,249.92,249.12,249.39,64963.0,249.31,249.92,249.12,249.39,64963.0
2019-09-30 10:50:00,249.3,250.1,249.23,249.48,26415.0,249.3,250.1,249.23,249.48,26415.0
2019-09-30 11:00:00,249.46,249.85,247.24,247.31,50420.0,249.46,249.85,247.24,247.31,50420.0
2019-09-30 11:10:00,247.31,247.88,247.23,247.23,34745.0,247.31,247.88,247.23,247.23,34745.0
2019-09-30 11:20:00,247.2,248.04,247.17,247.61,36557.0,247.2,248.04,247.17,247.61,36557.0
2019-09-30 11:30:00,247.62,247.7,247.18,247.37,42651.0,247.62,247.7,247.18,247.37,42651.0
2019-09-30 11:40:00,247.29,248.38,247.29,248.17,24629.0,247.29,248.38,247.29,248.17,24629.0
2019-09-30 11:50:00,248.12,249.06,248.12,248.93,29656.0,248.12,249.06,248.12,248.93,29656.0
2019-09-30 12:00:00,248.87,249.24,248.8,249.11,63066.0,248.87,249.24,248.8,249.11,63066.0
2019-09-30 12:10:00,249.1,249.37,248.95,249.3,15931.0,249.1,249.37,248.95,249.3,15931.0
2019-09-30 12:20:00,249.24,249.86,249.13,249.77,13815.0,249.24,249.86,249.13,249.77,13815.0
2019-09-30 12:30:00,249.81,250.04,249.53,249.91,29732.0,249.81,250.04,249.53,249.91,29732.0
2019-09-30 12:40:00,249.88,250.3,249.62,250.29,11458.0,249.88,250.3,249.62,250.29,11458.0
2019-09-30 12:50:00,250.38,250.38,249.71,250.18,17041.0,250.38,250.38,249.71,250.18,17041.0
2019-09-30 13:00:00,250.24,250.24,248.84,248.89,26591.0,250.24,250.24,248.84,248.89,26591.0
2019-09-30 13:10:00,248.84,249.93,248.81,249.54,17699.0,248.84,249.93,248.81,249.54,17699.0
2019-09-30 13:20:00,249.59,250.22,249.47,249.96,21269.0,249.59,250.22,249.47,249.96,21269.0
2019-09-30 13:30:00,249.95,250.33,249.85,250.28,16060.0,249.95,250.33,249.85,250.28,16060.0
2019-09-30 13:40:00,250.34,250.41,249.89,250.2,25024.0,250.34,250.41,249.89,250.2,25024.0
2019-09-30 13:50:00,250.19,250.64,250.02,250.64,17327.0,250.19,250.64,250.02,250.64,17327.0
2019-09-30 14:00:00,250.65,250.89,250.25,250.56,24793.0,250.65,250.89,250.25,250.56,24793.0
2019-09-30 14:10:00,250.63,250.79,250.36,250.48,16127.0,250.63,250.79,250.36,250.48,16127.0
2019-09-30 14:20:00,250.57,250.73,250.4,250.55,4997.0,250.57,250.73,250.4,250.55,4997.0
2019-09-30 14:30:00,250.56,250.72,250.19,250.4,8230.0,250.56,250.72,250.19,250.4,8230.0
2019-09-30 14:40:00,250.45,251.1,250.32,250.8,14828.0,250.45,251.1,250.32,250.8,14828.0
2019-09-30 14:50:00,250.77,251.17,250.68,251.05,20588.0,250.77,251.17,250.68,251.05,20588.0
2019-09-30 15:00:00,251.04,251.13,250.24,250.56,25926.0,251.04,251.13,250.24,250.56,25926.0
2019-09-30 15:10:00,250.55,250.72,250.38,250.72,40650.0,250.55,250.72,250.38,250.72,40650.0
2019-09-30 15:20:00,250.67,250.74,250.38,250.62,20883.0,250.67,250.74,250.38,250.62,20883.0
2019-09-30 15:30:00,250.62,251.08,250.12,251.04,34416.0,250.62,251.08,250.12,251.04,34416.0
2019-09-30 15:40:00,250.98,251.15,250.78,250.97,45985.0,250.98,251.15,250.78,250.97,45985.0
2019-09-30 15:50:00,250.94,251.47,250.5,250.75,130527.0,250.94,251.47,250.5,250.75,130527.0
2019-10-01 09:30:00,253.45,265.2,253.01,263.94,426423.0,253.45,265.2,253.01,263.94,426423.0
2019-10-01 09:40:00,263.94,265.0,261.3,264.69,308925.0,263.94,265.0,261.3,264.69,308925.0
2019-10-01 09:50:00,264.83,267.25,262.77,263.02,203461.0,264.83,267.25,262.77,263.02,203461.0
2019-10-01 10:00:00,262.76,262.92,260.29,261.74,121782.0,262.76,262.92,260.29,261.74,121782.0
2019-10-01 10:10:00,261.6,263.37,261.55,262.27,69826.0,261.6,263.37,261.55,262.27,69826.0
2019-10-01 10:20:00,262.46,264.43,262.39,264.43,94645.0,262.46,264.43,262.39,264.43,94645.0
2019-10-01 10:30:00,264.33,264.95,263.26,264.4,93365.0,264.33,264.95,263.26,264.4,93365.0
2019-10-01 10:40:00,264.31,265.12,263.0,263.14,83979.0,264.31,265.12,263.0,263.14,83979.0
2019-10-01 10:50:00,263.0,263.72,262.56,262.6,136824.0,263.0,263.72,262.56,262.6,136824.0
2019-10-01 11:00:00,262.62,265.72,262.43,264.97,192646.0,262.62,265.72,262.43,264.97,192646.0
2019-10-01 11:10:00,264.94,265.44,264.23,265.44,111874.0,264.94,265.44,264.23,265.44,111874.0
2019-10-01 11:20:00,265.34,265.8,264.31,264.32,52343.0,265.34,265.8,264.31,264.32,52343.0
2019-10-01 11:30:00,264.52,265.16,263.8,264.22,87318.0,264.52,265.16,263.8,264.22,87318.0
2019-10-01 11:40:00,264.34,264.9,263.8,264.2,65945.0,264.34,264.9,263.8,264.2,65945.0
2019-10-01 11:50:00,264.2,264.66,263.6,263.85,45765.0,264.2,264.66,263.6,263.85,45765.0
2019-10-01 12:00:00,263.84,264.11,263.26,263.36,78283.0,263.84,264.11,263.26,263.36,78283.0
2019-10-01 12:10:00,263.31,263.41,262.23,262.53,50178.0,263.31,263.41,262.23,262.53,50178.0
2019-10-01 12:20:00,262.6,262.79,261.99,262.2,76999.0,262.6,262.79,261.99,262.2,76999.0
2019-10-01 12:30:00,262.27,263.53,262.13,263.48,34968.0,262.27,263.53,262.13,263.48,34968.0
2019-10-01 12:40:00,263.43,264.56,263.43,264.49,36920.0,263.43,264.56,263.43,264.49,36920.0
2019-10-01 12:50:00,264.5,265.23,264.43,264.5,58365.0,264.5,265.23,264.43,264.5,58365.0
2019-10-01 13:00:00,264.5,264.55,263.4,264.42,54107.0,264.5,264.55,263.4,264.42,54107.0
2019-10-01 13:10:00,264.31,264.31,263.35,263.51,31585.0,264.31,264.31,263.35,263.51,31585.0
2019-10-01 13:20:00,263.58,264.46,263.22,263.28,36056.0,263.58,264.46,263.22,263.28,36056.0
2019-10-01 13:30:00,263.14,263.59,263.03,263.26,26275.0,263.14,263.59,263.03,263.26,26275.0
2019-10-01 13:40:00,263.18,263.89,263.1,263.88,33308.0,263.18,263.89,263.1,263.88,33308.0
2019-10-01 13:50:00,263.88,264.13,263.45,263.71,17059.0,263.88,264.13,263.45,263.71,17059.0
2019-10-01 14:00:00,263.82,264.64,263.82,264.18,17759.0,263.82,264.64,263.82,264.18,17759.0
2019-10-01 14:10:00,264.03,264.31,263.76,264.27,22992.0,264.03,264.31,263.76,264.27,22992.0
2019-10-01 14:20:00,264.19,264.19,263.77,263.98,32523.0,264.19,264.19,263.77,263.98,32523.0
2019-10-01 14:30:00,264.09,265.03,264.09,264.96,33908.0,264.09,265.03,264.09,264.96,33908.0
2019-10-01 14:40:00,265.0,265.51,264.91,265.34,31433.0,265.0,265.51,264.91,265.34,31433.0
2019-10-01 14:50:00,265.4,265.78,265.02,265.31,24080.0,265.4,265.78,265.02,265.31,24080.0
2019-10-01 15:00:00,265.36,265.36,264.77,265.1,22174.0,265.36,265.36,264.77,265.1,22174.0
2019-10-01 15:10:00,264.99,265.24,264.82,265.24,28645.0,264.99,265.24,264.82,265.24,28645.0
2019-10-01 15:20:00,265.3,265.92,264.92,265.66,53676.0,265.3,265.92,264.92,265.66,53676.0
2019-10-01 15:30:00,265.73,266.39,265.67,265.95,96081.0,265.73,266.39,265.67,265.95,96081.0
2019-10-01 15:40:00,265.95,266.01,265.08,266.0,95407.0,265.95,266.01,265.08,266.0,95407.0
2019-10-01 15:50:00,266.04,266.13,265.89,265.91,162664.0,266.04,266.13,265.89,265.91,162664.0
2019-10-02 09:30:00,263.31,264.0,258.44,259.6,144020.0,263.31,264.0,258.44,259.6,144020.0
2019-10-02 09:40:00,259.33,261.56,258.79,260.87,62575.0,259.33,261.56,258.79,260.87,62575.0
2019-10-02 09:50:00,260.66,260.74,259.5,260.12,38407.0,260.66,260.74,259.5,260.12,38407.0
2019-10-02 10:00:00,260.0,260.01,258.31,259.6,96440.0,260.0,260.01,258.31,259.6,96440.0
2019-10-02 10:10:00,259.59,260.23,257.67,258.41,71635.0,259.59,260.23,257.67,258.41,71635.0
2019-10-02 10:20:00,258.51,258.73,257.78,258.61,34665.0,258.51,258.73,257.78,258.61,34665.0
2019-10-02 10:30:00,258.53,258.53,257.36,257.38,57040.0,258.53,258.53,257.36,257.38,57040.0
2019-10-02 10:40:00,257.11,259.12,256.89,258.8,39741.0,257.11,259.12,256.89,258.8,39741.0
2019-10-02 10:50:00,258.75,260.44,258.54,259.4,33636.0,258.75,260.44,258.54,259.4,33636.0
2019-10-02 11:00:00,259.31,259.75,258.92,259.27,22332.0,259.31,259.75,258.92,259.27,22332.0
2019-10-02 11:10:00,259.17,259.17,258.38,258.86,20580.0,259.17,259.17,258.38,258.86,20580.0
2019-10-02 11:20:00,258.93,259.01,258.1,258.69,23990.0,258.93,259.01,258.1,258.69,23990.0
2019-10-02 11:30:00,258.68,258.74,257.93,258.61,55478.0,258.68,258.74,257.93,258.61,55478.0
2019-10-02 11:40:00,258.61,259.48,258.54,259.02,22859.0,258.61,259.48,258.54,259.02,22859.0
2019-10-02 11:50:00,259.12,260.35,259.12,260.28,21181.0,259.12,260.35,259.12,260.28,21181.0
2019-10-02 12:00:00,260.23,260.48,259.55,260.22,25819.0,260.23,260.48,259.55,260.22,25819.0
2019-10-02 12:10:00,260.17,260.32,259.37,259.67,26955.0,260.17,260.32,259.37,259.67,26955.0
2019-10-02 12:20:00,259.65,259.65,258.65,259.2,37632.0,259.65,259.65,258.65,259.2,37632.0
2019-10-02 12:30:00,259.21,259.27,258.8,259.25,20062.0,259.21,259.27,258.8,259.25,20062.0
2019-10-02 12:40:00,259.24,259.55,258.57,258.69,36184.0,259.24,259.55,258.57,258.69,36184.0
2019-10-02 12:50:00,258.68,259.39,258.63,259.18,42032.0,258.68,259.39,258.63,259.18,42032.0
2019-10-02 13:00:00,259.16,259.37,258.76,259.11,17842.0,259.16,259.37,258.76,259.11,17842.0
2019-10-02 13:10:00,259.21,259.39,258.88,259.06,17157.0,259.21,259.39,258.88,259.06,17157.0
2019-10-02 13:20:00,258.99,259.21,258.87,259.12,20221.0,258.99,259.21,258.87,259.12,20221.0
2019-10-02 13:30:00,259.04,259.91,259.0,259.91,23114.0,259.04,259.91,259.0,259.91,23114.0
2019-10-02 13:40:00,259.91,260.34,259.58,259.58,33421.0,259.91,260.34,259.58,259.58,33421.0
2019-10-02 13:50:00,259.63,260.25,259.62,260.16,20383.0,259.63,260.25,259.62,260.16,20383.0
2019-10-02 14:00:00,260.01,260.87,259.97,260.71,16775.0,260.01,260.87,259.97,260.71,16775.0
2019-10-02 14:10:00,260.76,261.58,260.66,261.32,25422.0,260.76,261.58,260.66,261.32,25422.0
2019-10-02 14:20:00,261.36,262.08,261.32,261.89,46422.0,261.36,262.08,261.32,261.89,46422.0
2019-10-02 14:30:00,262.02,262.04,261.16,261.76,24520.0,262.02,262.04,261.16,261.76,24520.0
2019-10-02 14:40:00,261.71,262.74,261.61,262.5,30480.0,261.71,262.74,261.61,262.5,30480.0
2019-10-02 14:50:00,262.56,262.77,262.02,262.35,20014.0,262.56,262.77,262.02,262.35,20014.0
2019-10-02 15:00:00,262.35,262.54,261.83,262.0,25057.0,262.35,262.54,261.83,262.0,25057.0
2019-10-02 15:10:00,262.01,262.23,261.82,262.0,21987.0,262.01,262.23,261.82,262.0,21987.0
2019-10-02 15:20:00,262.01,262.51,261.82,262.27,28960.0,262.01,262.51,261.82,262.27,28960.0
2019-10-02 15:30:00,262.23,263.08,262.15,262.62,37048.0,262.23,263.08,262.15,262.62,37048.0
2019-10-02 15:40:00,262.65,263.29,262.55,263.07,68270.0,262.65,263.29,262.55,263.07,68270.0
2019-10-02 15:50:00,263.04,263.07,262.68,262.84,108636.0,263.04,263.07,262.68,262.84,108636.0
2019-10-03 09:30:00,263.37,265.21,259.02,259.38,95144.0,263.37,265.21,259.02,259.38,95144.0
2019-10-03 09:40:00,259.11,259.89,258.1,258.99,57023.0,259.11,259.89,258.1,258.99,57023.0
2019-10-03 09:50:00,258.86,259.22,256.17,257.41,48531.0,258.86,259.22,256.17,257.41,48531.0
2019-10-03 10:00:00,257.2,257.41,252.42,253.88,100607.0,257.2,257.41,252.42,253.88,100607.0
2019-10-03 10:10:00,253.89,255.83,253.11,255.56,63889.0,253.89,255.83,253.11,255.56,63889.0
2019-10-03 10:20:00,255.79,256.87,254.53,255.16,67643.0,255.79,256.87,254.53,255.16,67643.0
2019-10-03 10:30:00,255.01,255.11,253.87,254.59,37455.0,255.01,255.11,253.87,254.59,37455.0
2019-10-03 10:40:00,254.69,254.69,253.06,253.29,32614.0,254.69,254.69,253.06,253.29,32614.0
2019-10-03 10:50:00,253.33,253.46,252.09,253.27,36398.0,253.33,253.46,252.09,253.27,36398.0
2019-10-03 11:00:00,253.32,254.3,253.11,254.14,47919.0,253.32,254.3,253.11,254.14,47919.0
2019-10-03 11:10:00,254.03,254.07,252.92,253.23,47907.0,254.03,254.07,252.92,253.23,47907.0
2019-10-03 11:20:00,253.14,253.22,252.59,253.0,20844.0,253.14,253.22,252.59,253.0,20844.0
2019-10-03 11:30:00,252.92,253.19,250.65,251.69,73436.0,252.92,253.19,250.65,251.69,73436.0
2019-10-03 11:40:00,251.7,252.11,251.29,251.79,26878.0,251.7,252.11,251.29,251.79,26878.0
2019-10-03 11:50:00,251.86,252.25,251.66,252.2,19128.0,251.86,252.25,251.66,252.2,19128.0
2019-10-03 12:00:00,252.2,253.0,252.15,252.33,26853.0,252.2,253.0,252.15,252.33,26853.0
2019-10-03 12:10:00,252.44,252.55,251.53,251.66,18562.0,252.44,252.55,251.53,251.66,18562.0
2019-10-03 12:20:00,251.54,251.78,251.17,251.58,24721.0,251.54,251.78,251.17,251.58,24721.0
2019-10-03 12:30:00,251.49,251.87,250.95,251.69,34841.0,251.49,251.87,250.95,251.69,34841.0
2019-10-03 12:40:00,251.63,251.63,250.73,251.48,36205.0,251.63,251.63,250.73,251.48,36205.0
2019-10-03 12:50:00,251.38,253.19,251.18,252.8,32205.0,251.38,253.19,251.18,252.8,32205.0
2019-10-03 13:00:00,252.92,253.49,252.74,253.23,39479.0,252.92,253.49,252.74,253.23,39479.0
2019-10-03 13:10:00,253.27,253.33,252.84,253.09,44048.0,253.27,253.33,252.84,253.09,44048.0
2019-10-03 13:20:00,253.1,254.28,252.96,254.11,28959.0,253.1,254.28,252.96,254.11,28959.0
2019-10-03 13:30:00,254.17,255.44,254.05,254.76,50663.0,254.17,255.44,254.05,254.76,50663.0
2019-10-03 13:40:00,254.82,256.21,254.72,256.06,16016.0,254.82,256.21,254.72,256.06,16016.0
2019-10-03 13:50:00,256.1,256.41,255.77,256.41,15938.0,256.1,256.41,255.77,256.41,15938.0
2019-10-03 14:00:00,256.4,256.65,255.35,255.56,30015.0,256.4,256.65,255.35,255.56,30015.0
2019-10-03 14:10:00,255.77,256.1,255.33,256.1,15916.0,255.77,256.1,255.33,256.1,15916.0
2019-10-03 14:20:00,256.14,257.49,256.14,257.15,30083.0,256.14,257.49,256.14,257.15,30083.0
2019-10-03 14:30:00,257.13,257.93,257.08,257.39,19872.0,257.13,257.93,257.08,257.39,19872.0
2019-10-03 14:40:00,257.41,257.73,257.09,257.24,21364.0,257.41,257.73,257.09,257.24,21364.0
2019-10-03 14:50:00,257.3,257.52,257.05,257.18,27478.0,257.3,257.52,257.05,257.18,27478.0
2019-10-03 15:00:00,257.06,257.24,256.65,256.78,9700.0,257.06,257.24,256.65,256.78,9700.0
2019-10-03 15:10:00,256.75,256.92,256.16,256.49,14814.0,256.75,256.92,256.16,256.49,14814.0
2019-10-03 15:20:00,256.48,256.7,256.08,256.41,14991.0,256.48,256.7,256.08,256.41,14991.0
2019-10-03 15:30:00,256.49,257.41,256.28,257.32,23757.0,256.49,257.41,256.28,257.32,23757.0
2019-10-03 15:40:00,257.37,257.54,256.9,256.9,26419.0,257.37,257.54,256.9,256.9,26419.0
2019-10-03 15:50:00,256.82,257.6,256.65,257.47,83869.0,256.82,257.6,256.65,257.47,83869.0
2019-10-04 09:30:00,257.71,258.1,251.63,252.37,89908.0,257.71,258.1,251.63,252.37,89908.0
2019-10-04 09:40:00,252.46,252.75,251.05,252.31,67772.0,252.46,252.75,251.05,252.31,67772.0
2019-10-04 09:50:00,252.03,253.67,252.03,252.76,49341.0,252.03,253.67,252.03,252.76,49341.0
2019-10-04 10:00:00,252.82,253.62,251.78,252.04,44169.0,252.82,253.62,251.78,252.04,44169.0
2019-10-04 10:10:00,252.04,252.07,250.6,251.93,41729.0,252.04,252.07,250.6,251.93,41729.0
2019-10-04 10:20:00,251.87,252.1,251.33,252.04,20093.0,251.87,252.1,251.33,252.04,20093.0
2019-10-04 10:30:00,252.11,253.29,252.04,252.56,28472.0,252.11,253.29,252.04,252.56,28472.0
2019-10-04 10:40:00,252.52,252.67,252.01,252.36,27411.0,252.52,252.67,252.01,252.36,27411.0
2019-10-04 10:50:00,252.6,253.18,252.09,252.2,21388.0,252.6,253.18,252.09,252.2,21388.0
2019-10-04 11:00:00,252.07,253.19,252.07,252.98,21392.0,252.07,253.19,252.07,252.98,21392.0
2019-10-04 11:10:00,253.02,253.47,252.51,252.69,17652.0,253.02,253.47,252.51,252.69,17652.0
2019-10-04 11:20:00,252.55,252.77,251.91,252.4,22067.0,252.55,252.77,251.91,252.4,22067.0
2019-10-04 11:30:00,252.35,252.54,251.8,252.34,29943.0,252.35,252.54,251.8,252.34,29943.0
2019-10-04 11:40:00,252.38,253.91,252.37,252.69,34153.0,252.38,253.91,252.37,252.69,34153.0
2019-10-04 11:50:00,252.77,253.65,252.77,253.34,23515.0,252.77,253.65,252.77,253.34,23515.0
2019-10-04 12:00:00,253.34,253.34,252.88,253.04,12158.0,253.34,253.34,252.88,253.04,12158.0
2019-10-04 12:10:00,252.92,253.36,252.77,252.94,15589.0,252.92,253.36,252.77,252.94,15589.0
2019-10-04 12:20:00,252.85,253.05,252.27,252.82,18127.0,252.85,253.05,252.27,252.82,18127.0
2019-10-04 12:30:00,252.9,253.53,252.87,253.32,15940.0,252.9,253.53,252.87,253.32,15940.0
2019-10-04 12:40:00,253.3,253.53,252.4,252.73,23428.0,253.3,253.53,252.4,252.73,23428.0
2019-10-04 12:50:00,252.66,252.83,252.27,252.33,9330.0,252.66,252.83,252.27,252.33,9330.0
2019-10-04 13:00:00,252.27,252.92,252.0,252.61,40439.0,252.27,252.92,252.0,252.61,40439.0
2019-10-04 13:10:00,252.52,252.67,251.89,251.89,21131.0,252.52,252.67,251.89,251.89,21131.0
2019-10-04 13:20:00,251.8,252.15,251.31,251.61,24973.0,251.8,252.15,251.31,251.61,24973.0
2019-10-04 13:30:00,251.57,252.23,251.57,251.88,19339.0,251.57,252.23,251.57,251.88,19339.0
2019-10-04 13:40:00,251.93,251.93,251.3,251.37,15505.0,251.93,251.93,251.3,251.37,15505.0
2019-10-04 13:50:00,251.37,251.97,250.92,251.95,36828.0,251.37,251.97,250.92,251.95,36828.0
2019-10-04 14:00:00,251.99,252.73,251.66,252.73,21798.0,251.99,252.73,251.66,252.73,21798.0
2019-10-04 14:10:00,252.65,252.79,252.02,252.34,15592.0,252.65,252.79,252.02,252.34,15592.0
2019-10-04 14:20:00,252.37,252.67,251.52,251.81,28524.0,252.37,252.67,251.52,251.81,28524.0
2019-10-04 14:30:00,251.79,252.63,251.78,252.12,20920.0,251.79,252.63,251.78,252.12,20920.0
2019-10-04 14:40:00,252.09,252.19,251.36,251.55,16879.0,252.09,252.19,251.36,251.55,16879.0
2019-10-04 14:50:00,251.55,251.61,251.28,251.46,12089.0,251.55,251.61,251.28,251.46,12089.0
2019-10-04 15:00:00,251.42,251.46,251.01,251.13,21009.0,251.42,251.46,251.01,251.13,21009.0
2019-10-04 15:10:00,251.1,251.16,250.72,250.88,27597.0,251.1,251.16,250.72,250.88,27597.0
2019-10-04 15:20:00,250.89,251.39,250.55,251.14,35011.0,250.89,251.39,250.55,251.14,35011.0
2019-10-04 15:30:00,251.2,251.49,250.8,250.8,30483.0,251.2,251.49,250.8,250.8,30483.0
2019-10-04 15:40:00,250.94,251.41,250.69,251.22,47458.0,250.94,251.41,250.69,251.22,47458.0
2019-10-04 15:50:00,251.18,251.3,250.26,250.59,115374.0,251.18,251.3,250.26,250.59,115374.0
2019-10-07 09:30:00,250.25,250.98,245.81,246.24,59265.0,250.25,250.98,245.81,246.24,59265.0
2019-10-07 09:40:00,246.39,246.41,244.51,245.35,53147.0,246.39,246.41,244.51,245.35,53147.0
2019-10-07 09:50:00,245.53,246.77,245.38,245.87,26881.0,245.53,246.77,245.38,245.87,26881.0
2019-10-07 10:00:00,245.9,246.29,245.32,245.64,32862.0,245.9,246.29,245.32,245.64,32862.0
2019-10-07 10:10:00,245.76,246.06,245.35,245.57,32070.0,245.76,246.06,245.35,245.57,32070.0
2019-10-07 10:20:00,245.68,247.34,245.24,246.68,114786.0,245.68,247.34,245.24,246.68,114786.0
2019-10-07 10:30:00,246.88,247.67,246.19,246.43,21008.0,246.88,247.67,246.19,246.43,21008.0
2019-10-07 10:40:00,246.42,247.1,246.42,246.71,26913.0,246.42,247.1,246.42,246.71,26913.0
2019-10-07 10:50:00,246.49,247.14,246.23,247.14,15214.0,246.49,247.14,246.23,247.14,15214.0
2019-10-07 11:00:00,247.22,247.79,247.11,247.34,17043.0,247.22,247.79,247.11,247.34,17043.0
2019-10-07 11:10:00,247.35,247.52,246.46,246.52,19807.0,247.35,247.52,246.46,246.52,19807.0
2019-10-07 11:20:00,246.52,246.61,245.34,245.34,20794.0,246.52,246.61,245.34,245.34,20794.0
2019-10-07 11:30:00,245.38,245.96,245.1,245.2,29734.0,245.38,245.96,245.1,245.2,29734.0
2019-10-07 11:40:00,245.09,245.18,244.03,244.18,43059.0,245.09,245.18,244.03,244.18,43059.0
2019-10-07 11:50:00,244.18,244.23,243.22,243.48,40811.0,244.18,244.23,243.22,243.48,40811.0
2019-10-07 12:00:00,243.51,243.57,242.38,242.76,55537.0,243.51,243.57,242.38,242.76,55537.0
2019-10-07 12:10:00,242.79,243.96,242.79,243.74,46021.0,242.79,243.96,242.79,243.74,46021.0
2019-10-07 12:20:00,243.74,244.16,243.05,243.4,24359.0,243.74,244.16,243.05,243.4,24359.0
2019-10-07 12:30:00,243.29,243.29,242.32,242.45,18858.0,243.29,243.29,242.32,242.45,18858.0
2019-10-07 12:40:00,242.46,243.75,242.46,243.72,23132.0,242.46,243.75,242.46,243.72,23132.0
2019-10-07 12:50:00,243.68,244.22,243.15,243.36,32772.0,243.68,244.22,243.15,243.36,32772.0
2019-10-07 13:00:00,243.37,243.79,242.89,243.62,29836.0,243.37,243.79,242.89,243.62,29836.0
2019-10-07 13:10:00,243.66,243.92,243.41,243.41,24625.0,243.66,243.92,243.41,243.41,24625.0
2019-10-07 13:20:00,243.24,244.26,243.18,244.12,72070.0,243.24,244.26,243.18,244.12,72070.0
2019-10-07 13:30:00,244.17,245.0,244.1,244.44,99047.0,244.17,245.0,244.1,244.44,99047.0
2019-10-07 13:40:00,244.43,244.83,243.43,243.66,62006.0,244.43,244.83,243.43,243.66,62006.0
2019-10-07 13:50:00,243.51,244.45,243.49,243.91,68420.0,243.51,244.45,243.49,243.91,68420.0
2019-10-07 14:00:00,243.92,243.92,243.37,243.63,13533.0,243.92,243.92,243.37,243.63,13533.0
2019-10-07 14:10:00,243.54,243.54,242.5,243.37,90531.0,243.54,243.54,242.5,243.37,90531.0
2019-10-07 14:20:00,243.43,244.56,243.43,244.26,34600.0,243.43,244.56,243.43,244.26,34600.0
2019-10-07 14:30:00,244.29,244.29,243.57,243.9,22731.0,244.29,244.29,243.57,243.9,22731.0
2019-10-07 14:40:00,243.88,244.02,243.22,243.22,22967.0,243.88,244.02,243.22,243.22,22967.0
2019-10-07 14:50:00,243.25,243.58,242.95,243.47,26638.0,243.25,243.58,242.95,243.47,26638.0
2019-10-07 15:00:00,243.45,243.54,243.06,243.29,36256.0,243.45,243.54,243.06,243.29,36256.0
2019-10-07 15:10:00,243.29,243.71,243.07,243.51,19474.0,243.29,243.71,243.07,243.51,19474.0
2019-10-07 15:20:00,243.46,243.62,243.0,243.23,21935.0,243.46,243.62,243.0,243.23,21935.0
2019-10-07 15:30:00,243.23,243.46,242.99,243.34,24975.0,243.23,243.46,242.99,243.34,24975.0
2019-10-07 15:40:00,243.38,243.47,242.99,243.13,26411.0,243.38,243.47,242.99,243.13,26411.0
2019-10-07 15:50:00,243.1,243.19,242.65,242.81,103088.0,243.1,243.19,242.65,242.81,103088.0
2019-10-08 09:30:00,240.4,240.99,236.07,236.88,127186.0,240.4,240.99,236.07,236.88,127186.0
2019-10-08 09:40:00,236.64,240.43,235.5,239.13,99263.0,236.64,240.43,235.5,239.13,99263.0
2019-10-08 09:50:00,239.1,240.8,238.54,239.41,70790.0,239.1,240.8,238.54,239.41,70790.0
2019-10-08 10:00:00,239.42,239.42,237.41,238.28,86178.0,239.42,239.42,237.41,238.28,86178.0
2019-10-08 10:10:00,238.36,240.28,238.32,239.78,105633.0,238.36,240.28,238.32,239.78,105633.0
2019-10-08 10:20:00,239.53,240.0,238.16,238.73,93328.0,239.53,240.0,238.16,238.73,93328.0
2019-10-08 10:30:00,238.76,239.46,238.02,239.45,51630.0,238.76,239.46,238.02,239.45,51630.0
2019-10-08 10:40:00,239.48,239.81,238.41,238.77,44932.0,239.48,239.81,238.41,238.77,44932.0
2019-10-08 10:50:00,238.77,239.44,238.24,239.26,40558.0,238.77,239.44,238.24,239.26,40558.0
2019-10-08 11:00:00,239.35,239.81,238.83,239.05,86312.0,239.35,239.81,238.83,239.05,86312.0
2019-10-08 11:10:00,239.11,239.13,237.51,237.7,78946.0,239.11,239.13,237.51,237.7,78946.0
2019-10-08 11:20:00,237.58,237.58,236.51,236.61,53110.0,237.58,237.58,236.51,236.61,53110.0
2019-10-08 11:30:00,236.62,237.22,235.55,236.28,130231.0,236.62,237.22,235.55,236.28,130231.0
2019-10-08 11:40:00,236.27,236.58,235.87,236.31,73409.0,236.27,236.58,235.87,236.31,73409.0
2019-10-08 11:50:00,236.28,237.54,236.28,236.69,121772.0,236.28,237.54,236.28,236.69,121772.0
2019-10-08 12:00:00,236.79,236.88,235.5,236.45,77602.0,236.79,236.88,235.5,236.45,77602.0
2019-10-08 12:10:00,236.61,237.69,236.32,237.41,95871.0,236.61,237.69,236.32,237.41,95871.0
2019-10-08 12:20:00,237.26,238.21,237.02,237.55,81441.0,237.26,238.21,237.02,237.55,81441.0
2019-10-08 12:30:00,237.51,237.62,236.11,236.11,38531.0,237.51,237.62,236.11,236.11,38531.0
2019-10-08 12:40:00,236.26,236.88,235.84,236.16,21665.0,236.26,236.88,235.84,236.16,21665.0
2019-10-08 12:50:00,236.31,236.34,235.91,236.0,13970.0,236.31,236.34,235.91,236.0,13970.0
2019-10-08 13:00:00,236.11,236.39,235.2,235.54,80533.0,236.11,236.39,235.2,235.54,80533.0
2019-10-08 13:10:00,235.57,236.57,235.45,236.08,85624.0,235.57,236.57,235.45,236.08,85624.0
2019-10-08 13:20:00,236.11,237.21,236.07,236.67,93578.0,236.11,237.21,236.07,236.67,93578.0
2019-10-08 13:30:00,236.72,237.05,236.48,236.8,57318.0,236.72,237.05,236.48,236.8,57318.0
2019-10-08 13:40:00,236.81,237.67,236.77,237.27,79280.0,236.81,237.67,236.77,237.27,79280.0
2019-10-08 13:50:00,237.31,237.59,236.51,236.94,55826.0,237.31,237.59,236.51,236.94,55826.0
2019-10-08 14:00:00,237.05,237.41,236.95,237.24,23547.0,237.05,237.41,236.95,237.24,23547.0
2019-10-08 14:10:00,237.17,238.74,237.06,238.74,76025.0,237.17,238.74,237.06,238.74,76025.0
2019-10-08 14:20:00,238.66,239.5,238.52,239.5,43028.0,238.66,239.5,238.52,239.5,43028.0
2019-10-08 14:30:00,239.4,239.96,238.83,238.83,38871.0,239.4,239.96,238.83,238.83,38871.0
2019-10-08 14:40:00,238.73,239.8,238.7,239.75,28607.0,238.73,239.8,238.7,239.75,28607.0
2019-10-08 14:50:00,239.69,239.74,238.29,238.46,16631.0,239.69,239.74,238.29,238.46,16631.0
2019-10-08 15:00:00,238.42,239.09,237.66,237.66,20030.0,238.42,239.09,237.66,237.66,20030.0
2019-10-08 15:10:00,237.66,237.96,237.5,237.82,22727.0,237.66,237.96,237.5,237.82,22727.0
2019-10-08 15:20:00,237.84,238.85,237.79,238.42,61654.0,237.84,238.85,237.79,238.42,61654.0
2019-10-08 15:30:00,238.52,238.8,237.29,237.33,30317.0,238.52,238.8,237.29,237.33,30317.0
2019-10-08 15:40:00,237.44,237.67,236.74,237.0,42478.0,237.44,237.67,236.74,237.0,42478.0
2019-10-08 15:50:00,237.01,237.33,236.76,237.05,96136.0,237.01,237.33,236.76,237.05,96136.0
2019-10-09 09:30:00,238.14,240.67,237.76,238.96,51926.0,238.14,240.67,237.76,238.96,51926.0
2019-10-09 09:40:00,238.98,239.23,236.91,236.91,23345.0,238.98,239.23,236.91,236.91,23345.0
2019-10-09 09:50:00,236.91,238.29,236.25,238.1,40944.0,236.91,238.29,236.25,238.1,40944.0
2019-10-09 10:00:00,238.23,238.24,237.0,237.0,14557.0,238.23,238.24,237.0,237.0,14557.0
2019-10-09 10:10:00,236.98,237.19,236.26,236.81,15561.0,236.98,237.19,236.26,236.81,15561.0
2019-10-09 10:20:00,236.83,237.24,236.79,236.8,16107.0,236.83,237.24,236.79,236.8,16107.0
2019-10-09 10:30:00,236.6,236.84,235.67,235.78,35114.0,236.6,236.84,235.67,235.78,35114.0
2019-10-09 10:40:00,235.86,236.8,235.77,236.65,54305.0,235.86,236.8,235.77,236.65,54305.0
2019-10-09 10:50:00,236.86,236.97,236.12,236.66,62061.0,236.86,236.97,236.12,236.66,62061.0
2019-10-09 11:00:00,236.71,237.68,236.69,237.54,21949.0,236.71,237.68,236.69,237.54,21949.0
2019-10-09 11:10:00,237.14,238.24,237.13,238.02,24176.0,237.14,238.24,237.13,238.02,24176.0
2019-10-09 11:20:00,238.05,238.33,237.59,237.95,12248.0,238.05,238.33,237.59,237.95,12248.0
2019-10-09 11:30:00,237.88,238.37,237.81,238.09,29605.0,237.88,238.37,237.81,238.09,29605.0
2019-10-09 11:40:00,238.09,238.71,237.8,238.68,43636.0,238.09,238.71,237.8,238.68,43636.0
2019-10-09 11:50:00,238.69,238.71,238.2,238.2,18893.0,238.69,238.71,238.2,238.2,18893.0
2019-10-09 12:00:00,238.34,238.83,238.24,238.25,13042.0,238.34,238.83,238.24,238.25,13042.0
2019-10-09 12:10:00,238.26,238.45,237.9,237.99,23774.0,238.26,238.45,237.9,237.99,23774.0
2019-10-09 12:20:00,238.04,238.32,237.78,238.05,24865.0,238.04,238.32,237.78,238.05,24865.0
2019-10-09 12:30:00,238.2,238.43,237.94,238.24,19845.0,238.2,238.43,237.94,238.24,19845.0
2019-10-09 12:40:00,238.22,238.26,237.87,238.09,20223.0,238.22,238.26,237.87,238.09,20223.0
2019-10-09 12:50:00,238.02,238.48,237.82,238.29,25179.0,238.02,238.48,237.82,238.29,25179.0
2019-10-09 13:00:00,238.33,238.39,237.21,237.35,19790.0,238.33,238.39,237.21,237.35,19790.0
2019-10-09 13:10:00,237.26,237.39,237.12,237.22,14680.0,237.26,237.39,237.12,237.22,14680.0
2019-10-09 13:20:00,237.24,237.45,236.9,236.98,29263.0,237.24,237.45,236.9,236.98,29263.0
2019-10-09 13:30:00,236.93,236.93,236.58,236.7,42222.0,236.93,236.93,236.58,236.7,42222.0
2019-10-09 13:40:00,236.64,236.89,236.54,236.89,25657.0,236.64,236.89,236.54,236.89,25657.0
2019-10-09 13:50:00,236.94,237.26,236.86,237.03,22651.0,236.94,237.26,236.86,237.03,22651.0
2019-10-09 14:00:00,237.02,237.35,236.8,236.86,11314.0,237.02,237.35,236.8,236.86,11314.0
2019-10-09 14:10:00,236.93,237.23,236.89,237.01,13211.0,236.93,237.23,236.89,237.01,13211.0
2019-10-09 14:20:00,237.03,237.35,237.0,237.0,20888.0,237.03,237.35,237.0,237.0,20888.0
2019-10-09 14:30:00,236.98,237.28,236.91,236.99,16845.0,236.98,237.28,236.91,236.99,16845.0
2019-10-09 14:40:00,237.06,237.41,237.05,237.4,9862.0,237.06,237.41,237.05,237.4,9862.0
2019-10-09 14:50:00,237.46,237.67,237.13,237.15,41079.0,237.46,237.67,237.13,237.15,41079.0
2019-10-09 15:00:00,237.15,237.78,237.11,237.68,18939.0,237.15,237.78,237.11,237.68,18939.0
2019-10-09 15:10:00,237.67,237.98,237.45,237.51,12999.0,237.67,237.98,237.45,237.51,12999.0
2019-10-09 15:20:00,237.55,237.69,237.42,237.58,22437.0,237.55,237.69,237.42,237.58,22437.0
2019-10-09 15:30:00,237.56,238.11,237.55,237.94,23316.0,237.56,238.11,237.55,237.94,23316.0
2019-10-09 15:40:00,238.11,238.3,237.39,237.61,24994.0,238.11,238.3,237.39,237.61,24994.0
2019-10-09 15:50:00,237.63,238.36,237.63,238.05,63779.0,237.63,238.36,237.63,238.05,63779.0
2019-10-10 09:30:00,237.65,238.93,237.02,238.7,27450.0,237.65,238.93,237.02,238.7,27450.0
2019-10-10 09:40:00,238.7,240.72,238.69,240.19,18224.0,238.7,240.72,238.69,240.19,18224.0
2019-10-10 09:50:00,240.23,241.0,239.55,239.83,44798.0,240.23,241.0,239.55,239.83,44798.0
2019-10-10 10:00:00,239.67,239.67,237.38,237.71,25736.0,239.67,239.67,237.38,237.71,25736.0
2019-10-10 10:10:00,237.63,238.09,237.47,237.79,25557.0,237.63,238.09,237.47,237.79,25557.0
2019-10-10 10:20:00,237.79,238.31,237.51,237.99,27595.0,237.79,238.31,237.51,237.99,27595.0
2019-10-10 10:30:00,238.11,239.6,237.94,239.43,17513.0,238.11,239.6,237.94,239.43,17513.0
2019-10-10 10:40:00,239.41,239.54,238.79,238.86,7497.0,239.41,239.54,238.79,238.86,7497.0
2019-10-10 10:50:00,238.91,239.41,238.86,239.34,6001.0,238.91,239.41,238.86,239.34,6001.0
2019-10-10 11:00:00,239.28,239.75,239.21,239.4,13221.0,239.28,239.75,239.21,239.4,13221.0
2019-10-10 11:10:00,239.4,239.92,239.4,239.92,8239.0,239.4,239.92,239.4,239.92,8239.0
2019-10-10 11:20:00,239.96,240.57,239.89,240.35,18310.0,239.96,240.57,239.89,240.35,18310.0
2019-10-10 11:30:00,240.35,240.89,240.08,240.56,13359.0,240.35,240.89,240.08,240.56,13359.0
2019-10-10 11:40:00,240.47,240.52,239.86,240.34,8656.0,240.47,240.52,239.86,240.34,8656.0
2019-10-10 11:50:00,240.43,240.47,239.9,239.93,10006.0,240.43,240.47,239.9,239.93,10006.0
2019-10-10 12:00:00,239.95,240.39,239.93,240.2,3366.0,239.95,240.39,239.93,240.2,3366.0
2019-10-10 12:10:00,240.09,241.32,240.09,240.97,29101.0,240.09,241.32,240.09,240.97,29101.0
2019-10-10 12:20:00,240.82,241.33,240.73,241.2,11300.0,240.82,241.33,240.73,241.2,11300.0
2019-10-10 12:30:00,241.02,241.1,240.62,241.01,10423.0,241.02,241.1,240.62,241.01,10423.0
2019-10-10 12:40:00,240.87,241.44,240.87,241.37,8728.0,240.87,241.44,240.87,241.37,8728.0
2019-10-10 12:50:00,241.35,241.37,240.66,241.06,22835.0,241.35,241.37,240.66,241.06,22835.0
2019-10-10 13:00:00,241.02,241.79,241.0,241.6,14901.0,241.02,241.79,241.0,241.6,14901.0
2019-10-10 13:10:00,241.6,241.92,241.38,241.41,8867.0,241.6,241.92,241.38,241.41,8867.0
2019-10-10 13:20:00,241.49,241.69,241.37,241.5,5315.0,241.49,241.69,241.37,241.5,5315.0
2019-10-10 13:30:00,241.53,241.53,241.07,241.18,20872.0,241.53,241.53,241.07,241.18,20872.0
2019-10-10 13:40:00,241.23,241.69,241.19,241.6,34886.0,241.23,241.69,241.19,241.6,34886.0
2019-10-10 13:50:00,241.54,242.3,241.54,242.05,17760.0,241.54,242.3,241.54,242.05,17760.0
2019-10-10 14:00:00,242.06,242.12,240.71,241.04,12649.0,242.06,242.12,240.71,241.04,12649.0
2019-10-10 14:10:00,241.25,241.94,241.19,241.66,10995.0,241.25,241.94,241.19,241.66,10995.0
2019-10-10 14:20:00,241.77,241.82,241.14,241.33,19855.0,241.77,241.82,241.14,241.33,19855.0
2019-10-10 14:30:00,241.19,241.49,241.13,241.13,11368.0,241.19,241.49,241.13,241.13,11368.0
2019-10-10 14:40:00,240.92,240.96,240.51,240.82,17399.0,240.92,240.96,240.51,240.82,17399.0
2019-10-10 14:50:00,240.76,241.07,240.27,240.93,19772.0,240.76,241.07,240.27,240.93,19772.0
2019-10-10 15:00:00,240.98,241.01,240.43,241.01,36782.0,240.98,241.01,240.43,241.01,36782.0
2019-10-10 15:10:00,241.01,241.59,240.91,241.56,9357.0,241.01,241.59,240.91,241.56,9357.0
2019-10-10 15:20:00,241.53,242.02,241.52,241.9,23953.0,241.53,242.02,241.52,241.9,23953.0
2019-10-10 15:30:00,241.89,241.97,241.65,241.66,40345.0,241.89,241.97,241.65,241.66,40345.0
2019-10-10 15:40:00,241.68,241.83,241.37,241.62,30963.0,241.68,241.83,241.37,241.62,30963.0
2019-10-10 15:50:00,241.66,242.1,241.61,241.75,41901.0,241.66,242.1,241.61,241.75,41901.0
2019-10-11 09:30:00,245.41,246.64,244.11,246.54,67612.0,245.41,246.64,244.11,246.54,67612.0
2019-10-11 09:40:00,246.51,247.81,246.08,247.36,42090.0,246.51,247.81,246.08,247.36,42090.0
2019-10-11 09:50:00,247.41,247.45,246.37,247.29,27268.0,247.41,247.45,246.37,247.29,27268.0
2019-10-11 10:00:00,247.43,247.9,246.72,246.93,40785.0,247.43,247.9,246.72,246.93,40785.0
2019-10-11 10:10:00,246.72,247.48,246.61,247.13,21289.0,246.72,247.48,246.61,247.13,21289.0
2019-10-11 10:20:00,247.13,247.97,247.09,247.61,17402.0,247.13,247.97,247.09,247.61,17402.0
2019-10-11 10:30:00,247.51,248.53,247.45,247.54,21782.0,247.51,248.53,247.45,247.54,21782.0
2019-10-11 10:40:00,247.51,247.77,247.05,247.65,14336.0,247.51,247.77,247.05,247.65,14336.0
2019-10-11 10:50:00,247.55,248.75,247.5,248.75,8715.0,247.55,248.75,247.5,248.75,8715.0
2019-10-11 11:00:00,248.71,249.55,248.69,249.31,25166.0,248.71,249.55,248.69,249.31,25166.0
2019-10-11 11:10:00,249.31,249.48,249.0,249.13,9301.0,249.31,249.48,249.0,249.13,9301.0
2019-10-11 11:20:00,249.04,249.15,248.1,248.5,14705.0,249.04,249.15,248.1,248.5,14705.0
2019-10-11 11:30:00,248.55,249.2,248.28,248.33,13628.0,248.55,249.2,248.28,248.33,13628.0
2019-10-11 11:40:00,248.13,248.75,247.53,247.88,30571.0,248.13,248.75,247.53,247.88,30571.0
2019-10-11 11:50:00,247.96,247.99,247.34,247.35,8298.0,247.96,247.99,247.34,247.35,8298.0
2019-10-11 12:00:00,247.49,248.18,247.34,248.04,11031.0,247.49,248.18,247.34,248.04,11031.0
2019-10-11 12:10:00,248.06,248.46,248.06,248.26,7741.0,248.06,248.46,248.06,248.26,7741.0
2019-10-11 12:20:00,248.38,248.7,248.2,248.69,6263.0,248.38,248.7,248.2,248.69,6263.0
2019-10-11 12:30:00,248.53,248.54,247.42,247.91,14357.0,248.53,248.54,247.42,247.91,14357.0
2019-10-11 12:40:00,248.0,248.5,247.99,248.5,5778.0,248.0,248.5,247.99,248.5,5778.0
2019-10-11 12:50:00,248.59,248.96,248.38,248.71,6974.0,248.59,248.96,248.38,248.71,6974.0
2019-10-11 13:00:00,248.79,248.87,248.51,248.62,8930.0,248.79,248.87,248.51,248.62,8930.0
2019-10-11 13:10:00,248.62,248.68,248.1,248.64,7173.0,248.62,248.68,248.1,248.64,7173.0
2019-10-11 13:20:00,248.71,249.25,248.66,248.81,28359.0,248.71,249.25,248.66,248.81,28359.0
2019-10-11 13:30:00,248.75,249.37,248.45,249.19,8297.0,248.75,249.37,248.45,249.19,8297.0
2019-10-11 13:40:00,249.28,249.5,249.18,249.41,6822.0,249.28,249.5,249.18,249.41,6822.0
2019-10-11 13:50:00,249.49,249.49,248.69,249.16,6661.0,249.49,249.49,248.69,249.16,6661.0
2019-10-11 14:00:00,249.01,249.23,248.6,248.73,11256.0,249.01,249.23,248.6,248.73,11256.0
2019-10-11 14:10:00,248.68,248.73,247.9,247.97,8492.0,248.68,248.73,247.9,247.97,8492.0
2019-10-11 14:20:00,247.86,248.68,247.86,248.34,7903.0,247.86,248.68,247.86,248.34,7903.0
2019-10-11 14:30:00,248.2,248.3,247.78,248.08,8998.0,248.2,248.3,247.78,248.08,8998.0
2019-10-11 14:40:00,248.18,248.53,247.95,248.28,5497.0,248.18,248.53,247.95,248.28,5497.0
2019-10-11 14:50:00,248.27,248.45,248.02,248.41,5325.0,248.27,248.45,248.02,248.41,5325.0
2019-10-11 15:00:00,248.47,248.93,248.42,248.93,11870.0,248.47,248.93,248.42,248.93,11870.0
2019-10-11 15:10:00,248.9,249.24,248.89,248.99,24970.0,248.9,249.24,248.89,248.99,24970.0
2019-10-11 15:20:00,249.0,249.18,248.82,249.09,14132.0,249.0,249.18,248.82,249.09,14132.0
2019-10-11 15:30:00,249.13,249.5,248.54,249.5,27485.0,249.13,249.5,248.54,249.5,27485.0
2019-10-11 15:40:00,249.49,249.49,248.63,249.3,55881.0,249.49,249.49,248.63,249.3,55881.0
2019-10-11 15:50:00,249.24,249.38,248.21,248.39,118307.0,249.24,249.38,248.21,248.39,118307.0
2019-10-14 09:30:00,247.07,247.75,246.11,246.42,30952.0,247.07,247.75,246.11,246.42,30952.0
2019-10-14 09:40:00,246.63,246.96,245.8,246.48,18706.0,246.63,246.96,245.8,246.48,18706.0
2019-10-14 09:50:00,246.53,247.93,246.06,247.44,13411.0,246.53,247.93,246.06,247.44,13411.0
2019-10-14 10:00:00,247.62,248.26,247.5,248.22,6727.0,247.62,248.26,247.5,248.22,6727.0
2019-10-14 10:10:00,248.3,248.41,247.61,248.19,7415.0,248.3,248.41,247.61,248.19,7415.0
2019-10-14 10:20:00,248.13,248.16,247.08,247.22,6149.0,248.13,248.16,247.08,247.22,6149.0
2019-10-14 10:30:00,247.44,248.4,247.44,248.35,6413.0,247.44,248.4,247.44,248.35,6413.0
2019-10-14 10:40:00,248.34,249.39,248.01,248.12,68228.0,248.34,249.39,248.01,248.12,68228.0
2019-10-14 10:50:00,248.05,248.67,247.75,248.37,11225.0,248.05,248.67,247.75,248.37,11225.0
2019-10-14 11:00:00,248.46,248.56,247.51,247.51,8242.0,248.46,248.56,247.51,247.51,8242.0
2019-10-14 11:10:00,247.51,247.62,247.2,247.2,7325.0,247.51,247.62,247.2,247.2,7325.0
2019-10-14 11:20:00,247.06,247.43,246.63,247.43,6192.0,247.06,247.43,246.63,247.43,6192.0
2019-10-14 11:30:00,247.36,247.43,247.1,247.2,6758.0,247.36,247.43,247.1,247.2,6758.0
2019-10-14 11:40:00,247.17,247.5,246.94,247.26,7971.0,247.17,247.5,246.94,247.26,7971.0
2019-10-14 11:50:00,247.31,247.77,247.31,247.66,3958.0,247.31,247.77,247.31,247.66,3958.0
2019-10-14 12:00:00,247.64,248.31,247.64,248.26,5518.0,247.64,248.31,247.64,248.26,5518.0
2019-10-14 12:10:00,248.29,248.83,248.11,248.11,5287.0,248.29,248.83,248.11,248.11,5287.0
2019-10-14 12:20:00,248.17,248.17,247.57,247.57,14644.0,248.17,248.17,247.57,247.57,14644.0
2019-10-14 12:30:00,247.55,247.64,247.24,247.34,8374.0,247.55,247.64,247.24,247.34,8374.0
2019-10-14 12:40:00,247.36,247.65,247.23,247.23,9388.0,247.36,247.65,247.23,247.23,9388.0
2019-10-14 12:50:00,247.28,247.35,246.68,246.75,11237.0,247.28,247.35,246.68,246.75,11237.0
2019-10-14 13:00:00,246.69,246.69,246.41,246.53,2875.0,246.69,246.69,246.41,246.53,2875.0
2019-10-14 13:10:00,246.61,246.82,246.5,246.57,8065.0,246.61,246.82,246.5,246.57,8065.0
2019-10-14 13:20:00,246.76,246.8,246.52,246.64,4237.0,246.76,246.8,246.52,246.64,4237.0
2019-10-14 13:30:00,246.63,246.63,246.04,246.15,3860.0,246.63,246.63,246.04,246.15,3860.0
2019-10-14 13:40:00,246.26,246.6,246.03,246.57,6763.0,246.26,246.6,246.03,246.57,6763.0
2019-10-14 13:50:00,246.63,247.06,246.45,246.94,3548.0,246.63,247.06,246.45,246.94,3548.0
2019-10-14 14:00:00,247.15,247.17,246.62,246.82,7101.0,247.15,247.17,246.62,246.82,7101.0
2019-10-14 14:10:00,246.72,247.43,246.72,247.41,4366.0,246.72,247.43,246.72,247.41,4366.0
2019-10-14 14:20:00,247.41,247.49,247.19,247.35,8561.0,247.41,247.49,247.19,247.35,8561.0
2019-10-14 14:30:00,247.29,247.7,247.28,247.53,5315.0,247.29,247.7,247.28,247.53,5315.0
2019-10-14 14:40:00,247.49,247.62,247.15,247.38,8650.0,247.49,247.62,247.15,247.38,8650.0
2019-10-14 14:50:00,247.4,247.51,247.32,247.51,4117.0,247.4,247.51,247.32,247.51,4117.0
2019-10-14 15:00:00,247.5,247.51,247.21,247.39,5120.0,247.5,247.51,247.21,247.39,5120.0
2019-10-14 15:10:00,247.39,247.58,247.35,247.44,6071.0,247.39,247.58,247.35,247.44,6071.0
2019-10-14 15:20:00,247.45,247.67,247.28,247.64,7087.0,247.45,247.67,247.28,247.64,7087.0
2019-10-14 15:30:00,247.64,247.64,247.04,247.05,9000.0,247.64,247.64,247.04,247.05,9000.0
2019-10-14 15:40:00,247.02,247.04,246.56,246.72,10528.0,247.02,247.04,246.56,246.72,10528.0
2019-10-14 15:50:00,246.64,246.87,246.37,246.58,46997.0,246.64,246.87,246.37,246.58,46997.0
2019-10-15 09:30:00,247.01,247.68,245.26,245.96,29851.0,247.01,247.68,245.26,245.96,29851.0
2019-10-15 09:40:00,245.98,246.55,244.25,246.55,18865.0,245.98,246.55,244.25,246.55,18865.0
2019-10-15 09:50:00,246.34,246.48,245.72,245.88,7630.0,246.34,246.48,245.72,245.88,7630.0
2019-10-15 10:00:00,246.09,246.79,245.91,246.4,14925.0,246.09,246.79,245.91,246.4,14925.0
2019-10-15 10:10:00,246.43,247.69,246.38,247.29,11477.0,246.43,247.69,246.38,247.29,11477.0
2019-10-15 10:20:00,247.28,247.8,247.01,247.41,8008.0,247.28,247.8,247.01,247.41,8008.0
2019-10-15 10:30:00,247.56,248.78,247.46,248.29,9373.0,247.56,248.78,247.46,248.29,9373.0
2019-10-15 10:40:00,248.37,248.75,248.29,248.67,7430.0,248.37,248.75,248.29,248.67,7430.0
2019-10-15 10:50:00,248.48,249.19,248.48,248.88,13827.0,248.48,249.19,248.48,248.88,13827.0
2019-10-15 11:00:00,248.93,249.06,248.08,248.13,8626.0,248.93,249.06,248.08,248.13,8626.0
2019-10-15 11:10:00,248.18,248.29,247.58,247.73,11226.0,248.18,248.29,247.58,247.73,11226.0
2019-10-15 11:20:00,247.62,248.25,247.43,248.13,7452.0,247.62,248.25,247.43,248.13,7452.0
2019-10-15 11:30:00,248.27,248.55,247.56,247.64,18377.0,248.27,248.55,247.56,247.64,18377.0
2019-10-15 11:40:00,247.68,247.89,246.97,247.14,24374.0,247.68,247.89,246.97,247.14,24374.0
2019-10-15 11:50:00,247.26,247.47,246.91,246.93,9936.0,247.26,247.47,246.91,246.93,9936.0
2019-10-15 12:00:00,246.99,247.37,246.8,247.25,10425.0,246.99,247.37,246.8,247.25,10425.0
2019-10-15 12:10:00,247.19,247.45,247.05,247.4,9054.0,247.19,247.45,247.05,247.4,9054.0
2019-10-15 12:20:00,247.45,247.45,246.66,246.78,5334.0,247.45,247.45,246.66,246.78,5334.0
2019-10-15 12:30:00,246.86,247.11,246.66,246.69,5044.0,246.86,247.11,246.66,246.69,5044.0
2019-10-15 12:40:00,246.66,246.94,246.54,246.94,5292.0,246.66,246.94,246.54,246.94,5292.0
2019-10-15 12:50:00,246.96,247.63,246.95,247.5,6943.0,246.96,247.63,246.95,247.5,6943.0
2019-10-15 13:00:00,247.51,247.58,247.16,247.27,5334.0,247.51,247.58,247.16,247.27,5334.0
2019-10-15 13:10:00,247.3,247.59,247.11,247.11,8995.0,247.3,247.59,247.11,247.11,8995.0
2019-10-15 13:20:00,247.1,247.12,246.58,246.7,5941.0,247.1,247.12,246.58,246.7,5941.0
2019-10-15 13:30:00,246.59,246.67,246.21,246.56,12814.0,246.59,246.67,246.21,246.56,12814.0
2019-10-15 13:40:00,246.56,247.15,246.45,246.9,43293.0,246.56,247.15,246.45,246.9,43293.0
2019-10-15 13:50:00,247.0,247.43,246.99,247.04,8969.0,247.0,247.43,246.99,247.04,8969.0
2019-10-15 14:00:00,247.07,247.26,246.89,247.0,6990.0,247.07,247.26,246.89,247.0,6990.0
2019-10-15 14:10:00,246.96,247.11,246.72,247.03,5115.0,246.96,247.11,246.72,247.03,5115.0
2019-10-15 14:20:00,247.04,247.14,246.82,247.11,6039.0,247.04,247.14,246.82,247.11,6039.0
2019-10-15 14:30:00,247.18,247.18,246.62,246.82,5629.0,247.18,247.18,246.62,246.82,5629.0
2019-10-15 14:40:00,246.89,247.0,246.35,246.54,7070.0,246.89,247.0,246.35,246.54,7070.0
2019-10-15 14:50:00,246.47,246.59,246.22,246.5,5674.0,246.47,246.59,246.22,246.5,5674.0
2019-10-15 15:00:00,246.56,246.57,245.87,245.94,5842.0,246.56,246.57,245.87,245.94,5842.0
2019-10-15 15:10:00,245.95,246.03,245.41,245.55,12122.0,245.95,246.03,245.41,245.55,12122.0
2019-10-15 15:20:00,245.58,245.77,245.26,245.36,19636.0,245.58,245.77,245.26,245.36,19636.0
2019-10-15 15:30:00,245.4,245.8,245.4,245.59,5824.0,245.4,245.8,245.4,245.59,5824.0
2019-10-15 15:40:00,245.6,245.69,245.45,245.6,9007.0,245.6,245.69,245.45,245.6,9007.0
2019-10-15 15:50:00,245.59,245.85,245.32,245.32,31471.0,245.59,245.85,245.32,245.32,31471.0
2019-10-16 09:30:00,245.71,246.6,244.97,245.45,24516.0,245.71,246.6,244.97,245.45,24516.0
2019-10-16 09:40:00,245.31,245.8,244.44,244.71,12071.0,245.31,245.8,244.44,244.71,12071.0
2019-10-16 09:50:00,244.53,244.58,243.51,244.32,14032.0,244.53,244.58,243.51,244.32,14032.0
2019-10-16 10:00:00,244.04,244.6,243.67,244.53,13300.0,244.04,244.6,243.67,244.53,13300.0
2019-10-16 10:10:00,244.75,245.72,244.65,245.6,13528.0,244.75,245.72,244.65,245.6,13528.0
2019-10-16 10:20:00,245.63,246.05,245.4,246.02,8695.0,245.63,246.05,245.4,246.02,8695.0
2019-10-16 10:30:00,245.88,247.15,245.88,246.79,9317.0,245.88,247.15,245.88,246.79,9317.0
2019-10-16 10:40:00,246.75,247.54,246.46,247.02,12209.0,246.75,247.54,246.46,247.02,12209.0
2019-10-16 10:50:00,246.96,247.12,246.76,247.12,5019.0,246.96,247.12,246.76,247.12,5019.0
2019-10-16 11:00:00,247.23,247.73,246.94,247.0,9184.0,247.23,247.73,246.94,247.0,9184.0
2019-10-16 11:10:00,246.99,247.16,246.34,246.52,9898.0,246.99,247.16,246.34,246.52,9898.0
2019-10-16 11:20:00,246.48,246.88,246.38,246.62,6101.0,246.48,246.88,246.38,246.62,6101.0
2019-10-16 11:30:00,246.66,247.0,246.32,246.67,18199.0,246.66,247.0,246.32,246.67,18199.0
2019-10-16 11:40:00,246.66,246.82,246.4,246.65,19902.0,246.66,246.82,246.4,246.65,19902.0
2019-10-16 11:50:00,246.61,246.8,246.32,246.33,11878.0,246.61,246.8,246.32,246.33,11878.0
2019-10-16 12:00:00,246.3,247.05,246.29,246.96,4548.0,246.3,247.05,246.29,246.96,4548.0
2019-10-16 12:10:00,247.01,247.05,246.7,246.81,5318.0,247.01,247.05,246.7,246.81,5318.0
2019-10-16 12:20:00,246.78,246.82,246.49,246.61,4951.0,246.78,246.82,246.49,246.61,4951.0
2019-10-16 12:30:00,246.55,246.74,246.32,246.58,5097.0,246.55,246.74,246.32,246.58,5097.0
2019-10-16 12:40:00,246.57,246.57,245.71,245.76,5280.0,246.57,246.57,245.71,245.76,5280.0
2019-10-16 12:50:00,245.81,246.34,245.81,246.23,4799.0,245.81,246.34,245.81,246.23,4799.0
2019-10-16 13:00:00,246.25,246.49,246.17,246.25,2900.0,246.25,246.49,246.17,246.25,2900.0
2019-10-16 13:10:00,246.16,246.31,245.98,245.99,3008.0,246.16,246.31,245.98,245.99,3008.0
2019-10-16 13:20:00,246.04,246.36,245.92,246.36,3589.0,246.04,246.36,245.92,246.36,3589.0
2019-10-16 13:30:00,246.37,246.61,246.35,246.44,4251.0,246.37,246.61,246.35,246.44,4251.0
2019-10-16 13:40:00,246.39,246.45,246.05,246.12,3225.0,246.39,246.45,246.05,246.12,3225.0
2019-10-16 13:50:00,246.11,246.19,245.78,245.85,2724.0,246.11,246.19,245.78,245.85,2724.0
2019-10-16 14:00:00,245.8,245.82,244.84,244.84,37297.0,245.8,245.82,244.84,244.84,37297.0
2019-10-16 14:10:00,244.95,245.51,244.83,245.33,5304.0,244.95,245.51,244.83,245.33,5304.0
2019-10-16 14:20:00,245.46,245.59,245.35,245.44,10376.0,245.46,245.59,245.35,245.44,10376.0
2019-10-16 14:30:00,245.44,245.84,245.35,245.78,6393.0,245.44,245.84,245.35,245.78,6393.0
2019-10-16 14:40:00,245.74,245.81,245.5,245.6,5022.0,245.74,245.81,245.5,245.6,5022.0
2019-10-16 14:50:00,245.5,245.67,245.34,245.34,5200.0,245.5,245.67,245.34,245.34,5200.0
2019-10-16 15:00:00,245.28,245.58,245.25,245.45,4980.0,245.28,245.58,245.25,245.45,4980.0
2019-10-16 15:10:00,245.39,245.48,245.24,245.42,7040.0,245.39,245.48,245.24,245.42,7040.0
2019-10-16 15:20:00,245.46,245.56,245.02,245.05,22944.0,245.46,245.56,245.02,245.05,22944.0
2019-10-16 15:30:00,245.04,245.69,245.0,245.6,26511.0,245.04,245.69,245.0,245.6,26511.0
2019-10-16 15:40:00,245.56,245.65,245.32,245.45,17369.0,245.56,245.65,245.32,245.45,17369.0
2019-10-16 15:50:00,245.45,245.58,244.93,244.98,75273.0,245.45,245.58,244.93,244.98,75273.0
2019-10-17 09:30:00,244.97,246.11,244.97,246.02,31571.0,244.97,246.11,244.97,246.02,31571.0
2019-10-17 09:40:00,246.06,247.04,246.05,246.68,11911.0,246.06,247.04,246.05,246.68,11911.0
2019-10-17 09:50:00,246.85,247.73,246.31,246.65,13158.0,246.85,247.73,246.31,246.65,13158.0
2019-10-17 10:00:00,246.6,246.6,245.57,245.57,6430.0,246.6,246.6,245.57,245.57,6430.0
2019-10-17 10:10:00,245.51,246.5,245.51,246.5,19697.0,245.51,246.5,245.51,246.5,19697.0
2019-10-17 10:20:00,246.42,249.04,246.41,247.02,126592.0,246.42,249.04,246.41,247.02,126592.0
2019-10-17 10:30:00,246.96,247.5,246.81,247.28,13608.0,246.96,247.5,246.81,247.28,13608.0
2019-10-17 10:40:00,247.2,247.2,246.31,246.52,14903.0,247.2,247.2,246.31,246.52,14903.0
2019-10-17 10:50:00,246.51,246.86,246.12,246.69,7343.0,246.51,246.86,246.12,246.69,7343.0
2019-10-17 11:00:00,246.51,247.5,246.26,247.36,31435.0,246.51,247.5,246.26,247.36,31435.0
2019-10-17 11:10:00,247.36,248.74,247.32,248.73,18824.0,247.36,248.74,247.32,248.73,18824.0
2019-10-17 11:20:00,248.77,249.08,248.6,248.93,13385.0,248.77,249.08,248.6,248.93,13385.0
2019-10-17 11:30:00,248.79,251.22,248.78,251.2,97887.0,248.79,251.22,248.78,251.2,97887.0
2019-10-17 11:40:00,251.24,251.53,250.56,250.73,31417.0,251.24,251.53,250.56,250.73,31417.0
2019-10-17 11:50:00,250.58,251.0,250.13,250.65,14632.0,250.58,251.0,250.13,250.65,14632.0
2019-10-17 12:00:00,250.72,250.79,250.0,250.59,12883.0,250.72,250.79,250.0,250.59,12883.0
2019-10-17 12:10:00,250.69,250.79,250.37,250.78,7014.0,250.69,250.79,250.37,250.78,7014.0
2019-10-17 12:20:00,250.72,251.67,250.7,250.85,71211.0,250.72,251.67,250.7,250.85,71211.0
2019-10-17 12:30:00,250.9,251.14,250.74,251.09,7136.0,250.9,251.14,250.74,251.09,7136.0
2019-10-17 12:40:00,251.07,251.07,250.21,250.45,7243.0,251.07,251.07,250.21,250.45,7243.0
2019-10-17 12:50:00,250.34,250.42,249.0,249.55,14945.0,250.34,250.42,249.0,249.55,14945.0
2019-10-17 13:00:00,249.69,249.74,249.45,249.52,3527.0,249.69,249.74,249.45,249.52,3527.0
2019-10-17 13:10:00,249.53,249.62,248.71,249.05,9659.0,249.53,249.62,248.71,249.05,9659.0
2019-10-17 13:20:00,249.0,249.62,248.93,249.58,3553.0,249.0,249.62,248.93,249.58,3553.0
2019-10-17 13:30:00,249.58,250.14,249.5,250.0,19144.0,249.58,250.14,249.5,250.0,19144.0
2019-10-17 13:40:00,249.91,250.03,249.37,249.51,15148.0,249.91,250.03,249.37,249.51,15148.0
2019-10-17 13:50:00,249.43,249.53,248.9,248.94,25687.0,249.43,249.53,248.9,248.94,25687.0
2019-10-17 14:00:00,248.95,249.0,248.22,248.4,5731.0,248.95,249.0,248.22,248.4,5731.0
2019-10-17 14:10:00,248.42,248.68,248.31,248.35,6423.0,248.42,248.68,248.31,248.35,6423.0
2019-10-17 14:20:00,248.37,248.39,248.0,248.1,15319.0,248.37,248.39,248.0,248.1,15319.0
2019-10-17 14:30:00,248.1,248.39,247.79,248.19,8338.0,248.1,248.39,247.79,248.19,8338.0
2019-10-17 14:40:00,248.2,248.35,248.08,248.19,5666.0,248.2,248.35,248.08,248.19,5666.0
2019-10-17 14:50:00,248.18,248.5,248.04,248.5,9675.0,248.18,248.5,248.04,248.5,9675.0
2019-10-17 15:00:00,248.54,248.58,248.26,248.3,9035.0,248.54,248.58,248.26,248.3,9035.0
2019-10-17 15:10:00,248.34,248.34,247.93,248.02,9041.0,248.34,248.34,247.93,248.02,9041.0
2019-10-17 15:20:00,248.03,248.2,247.75,247.9,10741.0,248.03,248.2,247.75,247.9,10741.0
2019-10-17 15:30:00,248.01,248.47,247.96,248.43,19491.0,248.01,248.47,247.96,248.43,19491.0
2019-10-17 15:40:00,248.42,248.42,248.05,248.14,13642.0,248.42,248.42,248.05,248.14,13642.0
2019-10-17 15:50:00,248.13,248.22,247.7,248.08,30269.0,248.13,248.22,247.7,248.08,30269.0
2019-10-18 09:30:00,246.8,247.24,244.3,244.75,43661.0,246.8,247.24,244.3,244.75,43661.0
2019-10-18 09:40:00,244.62,244.69,242.33,243.21,40507.0,244.62,244.69,242.33,243.21,40507.0
2019-10-18 09:50:00,243.24,243.28,241.49,242.6,33435.0,243.24,243.28,241.49,242.6,33435.0
2019-10-18 10:00:00,242.62,243.13,241.8,242.72,19343.0,242.62,243.13,241.8,242.72,19343.0
2019-10-18 10:10:00,242.88,243.29,241.76,241.88,11192.0,242.88,243.29,241.76,241.88,11192.0
2019-10-18 10:20:00,241.99,241.99,241.33,241.71,24772.0,241.99,241.99,241.33,241.71,24772.0
2019-10-18 10:30:00,241.71,241.74,241.28,241.37,29694.0,241.71,241.74,241.28,241.37,29694.0
2019-10-18 10:40:00,241.28,241.72,240.85,241.3,30429.0,241.28,241.72,240.85,241.3,30429.0
2019-10-18 10:50:00,241.42,241.91,241.37,241.7,10701.0,241.42,241.91,241.37,241.7,10701.0
2019-10-18 11:00:00,241.77,242.29,241.26,241.27,8787.0,241.77,242.29,241.26,241.27,8787.0
2019-10-18 11:10:00,241.18,241.76,241.09,241.76,11133.0,241.18,241.76,241.09,241.76,11133.0
2019-10-18 11:20:00,241.77,242.01,241.54,241.84,29908.0,241.77,242.01,241.54,241.84,29908.0
2019-10-18 11:30:00,241.84,242.61,241.68,242.43,39609.0,241.84,242.61,241.68,242.43,39609.0
2019-10-18 11:40:00,242.5,242.75,242.11,242.11,6440.0,242.5,242.75,242.11,242.11,6440.0
2019-10-18 11:50:00,242.0,242.39,241.85,242.0,14533.0,242.0,242.39,241.85,242.0,14533.0
2019-10-18 12:00:00,241.95,242.58,241.95,242.33,19081.0,241.95,242.58,241.95,242.33,19081.0
2019-10-18 12:10:00,242.3,242.59,241.69,241.75,18943.0,242.3,242.59,241.69,241.75,18943.0
2019-10-18 12:20:00,241.6,241.99,241.4,241.76,12604.0,241.6,241.99,241.4,241.76,12604.0
2019-10-18 12:30:00,241.63,242.0,241.6,242.0,8089.0,241.63,242.0,241.6,242.0,8089.0
2019-10-18 12:40:00,241.92,242.0,241.77,241.8,5550.0,241.92,242.0,241.77,241.8,5550.0
2019-10-18 12:50:00,241.77,242.5,241.74,242.43,24088.0,241.77,242.5,241.74,242.43,24088.0
2019-10-18 13:00:00,242.5,243.52,242.45,243.51,20209.0,242.5,243.52,242.45,243.51,20209.0
2019-10-18 13:10:00,243.44,243.83,243.37,243.66,18826.0,243.44,243.83,243.37,243.66,18826.0
2019-10-18 13:20:00,243.49,243.67,242.67,242.67,17017.0,243.49,243.67,242.67,242.67,17017.0
2019-10-18 13:30:00,242.69,243.35,242.63,243.26,6960.0,242.69,243.35,242.63,243.26,6960.0
2019-10-18 13:40:00,243.18,243.55,243.16,243.41,5170.0,243.18,243.55,243.16,243.41,5170.0
2019-10-18 13:50:00,243.53,243.53,243.28,243.29,3600.0,243.53,243.53,243.28,243.29,3600.0
2019-10-18 14:00:00,243.32,243.32,242.74,242.84,12754.0,243.32,243.32,242.74,242.84,12754.0
2019-10-18 14:10:00,243.02,243.15,242.63,242.77,15903.0,243.02,243.15,242.63,242.77,15903.0
2019-10-18 14:20:00,242.83,243.04,242.57,242.89,16711.0,242.83,243.04,242.57,242.89,16711.0
2019-10-18 14:30:00,242.84,242.86,242.46,242.51,14086.0,242.84,242.86,242.46,242.51,14086.0
2019-10-18 14:40:00,242.51,242.64,242.05,242.05,4743.0,242.51,242.64,242.05,242.05,4743.0
2019-10-18 14:50:00,242.09,242.32,242.09,242.31,5750.0,242.09,242.32,242.09,242.31,5750.0
2019-10-18 15:00:00,242.22,242.36,241.76,241.76,17422.0,242.22,242.36,241.76,241.76,17422.0
2019-10-18 15:10:00,241.79,241.91,241.64,241.79,13191.0,241.79,241.91,241.64,241.79,13191.0
2019-10-18 15:20:00,241.78,241.92,241.65,241.7,10841.0,241.78,241.92,241.65,241.7,10841.0
2019-10-18 15:30:00,241.67,241.87,241.31,241.38,14155.0,241.67,241.87,241.31,241.38,14155.0
2019-10-18 15:40:00,241.35,241.53,240.82,240.82,34504.0,241.35,241.53,240.82,240.82,34504.0
2019-10-18 15:50:00,240.85,241.04,239.8,239.88,136178.0,240.85,241.04,239.8,239.88,136178.0
2019-10-21 09:30:00,240.57,241.04,237.01,237.74,56240.0,240.57,241.04,237.01,237.74,56240.0
2019-10-21 09:40:00,237.39,238.08,235.95,236.59,31917.0,237.39,238.08,235.95,236.59,31917.0
2019-10-21 09:50:00,236.68,237.68,236.67,236.86,13691.0,236.68,237.68,236.67,236.86,13691.0
2019-10-21 10:00:00,237.0,237.23,236.66,236.85,18475.0,237.0,237.23,236.66,236.85,18475.0
2019-10-21 10:10:00,236.69,237.5,236.21,237.3,21111.0,236.69,237.5,236.21,237.3,21111.0
2019-10-21 10:20:00,237.46,237.87,236.98,237.68,26435.0,237.46,237.87,236.98,237.68,26435.0
2019-10-21 10:30:00,237.82,238.6,237.39,238.48,15026.0,237.82,238.6,237.39,238.48,15026.0
2019-10-21 10:40:00,238.51,239.68,238.47,239.15,26736.0,238.51,239.68,238.47,239.15,26736.0
2019-10-21 10:50:00,239.2,239.24,238.56,238.84,6710.0,239.2,239.24,238.56,238.84,6710.0
2019-10-21 11:00:00,238.86,238.86,238.13,238.32,5158.0,238.86,238.86,238.13,238.32,5158.0
2019-10-21 11:10:00,238.35,238.71,237.41,237.51,13034.0,238.35,238.71,237.41,237.51,13034.0
2019-10-21 11:20:00,237.46,238.0,237.46,237.95,9357.0,237.46,238.0,237.46,237.95,9357.0
2019-10-21 11:30:00,237.82,238.0,237.68,237.94,57587.0,237.82,238.0,237.68,237.94,57587.0
2019-10-21 11:40:00,237.93,238.0,237.61,237.9,22114.0,237.93,238.0,237.61,237.9,22114.0
2019-10-21 11:50:00,237.8,237.8,237.45,237.62,5855.0,237.8,237.8,237.45,237.62,5855.0
2019-10-21 12:00:00,237.5,237.62,237.31,237.42,25118.0,237.5,237.62,237.31,237.42,25118.0
2019-10-21 12:10:00,237.49,237.74,237.44,237.5,19404.0,237.49,237.74,237.44,237.5,19404.0
2019-10-21 12:20:00,237.52,237.6,237.4,237.6,8516.0,237.52,237.6,237.4,237.6,8516.0
2019-10-21 12:30:00,237.53,237.91,237.45,237.67,15742.0,237.53,237.91,237.45,237.67,15742.0
2019-10-21 12:40:00,237.63,238.0,237.63,237.93,27318.0,237.63,238.0,237.63,237.93,27318.0
2019-10-21 12:50:00,237.97,238.0,237.64,237.64,31519.0,237.97,238.0,237.64,237.64,31519.0
2019-10-21 13:00:00,237.69,237.75,236.96,237.09,13094.0,237.69,237.75,236.96,237.09,13094.0
2019-10-21 13:10:00,237.0,237.81,237.0,237.76,9151.0,237.0,237.81,237.0,237.76,9151.0
2019-10-21 13:20:00,237.86,238.0,237.55,237.87,13286.0,237.86,238.0,237.55,237.87,13286.0
2019-10-21 13:30:00,237.89,237.89,237.35,237.36,4950.0,237.89,237.89,237.35,237.36,4950.0
2019-10-21 13:40:00,237.36,237.36,236.8,236.88,8409.0,237.36,237.36,236.8,236.88,8409.0
2019-10-21 13:50:00,236.85,237.21,236.84,236.92,10650.0,236.85,237.21,236.84,236.92,10650.0
2019-10-21 14:00:00,237.01,237.28,236.89,236.9,6757.0,237.01,237.28,236.89,236.9,6757.0
2019-10-21 14:10:00,237.05,237.33,237.0,237.22,8193.0,237.05,237.33,237.0,237.22,8193.0
2019-10-21 14:20:00,237.1,237.11,236.7,236.72,14572.0,237.1,237.11,236.7,236.72,14572.0
2019-10-21 14:30:00,236.77,236.95,236.55,236.66,9616.0,236.77,236.95,236.55,236.66,9616.0
2019-10-21 14:40:00,236.77,236.84,236.3,236.4,9203.0,236.77,236.84,236.3,236.4,9203.0
2019-10-21 14:50:00,236.38,236.56,236.32,236.55,10450.0,236.38,236.56,236.32,236.55,10450.0
2019-10-21 15:00:00,236.54,236.59,236.25,236.28,10845.0,236.54,236.59,236.25,236.28,10845.0
2019-10-21 15:10:00,236.21,236.48,236.19,236.25,21373.0,236.21,236.48,236.19,236.25,21373.0
2019-10-21 15:20:00,236.32,236.5,236.21,236.28,10151.0,236.32,236.5,236.21,236.28,10151.0
2019-10-21 15:30:00,236.27,236.36,236.0,236.25,31996.0,236.27,236.36,236.0,236.25,31996.0
2019-10-21 15:40:00,236.25,236.38,235.86,235.93,26763.0,236.25,236.38,235.86,235.93,26763.0
2019-10-21 15:50:00,235.95,236.13,235.24,235.29,171330.0,235.95,236.13,235.24,235.29,171330.0
2019-10-22 09:30:00,236.26,239.71,236.26,239.43,67164.0,236.26,239.71,236.26,239.43,67164.0
2019-10-22 09:40:00,239.48,240.38,238.02,239.77,75342.0,239.48,240.38,238.02,239.77,75342.0
2019-10-22 09:50:00,239.51,239.78,238.86,239.31,21153.0,239.51,239.78,238.86,239.31,21153.0
2019-10-22 10:00:00,239.42,239.42,238.22,238.31,12134.0,239.42,239.42,238.22,238.31,12134.0
2019-10-22 10:10:00,238.35,238.49,237.71,238.24,15790.0,238.35,238.49,237.71,238.24,15790.0
2019-10-22 10:20:00,238.3,238.52,237.93,238.23,10018.0,238.3,238.52,237.93,238.23,10018.0
2019-10-22 10:30:00,238.16,238.66,238.12,238.52,12116.0,238.16,238.66,238.12,238.52,12116.0
2019-10-22 10:40:00,238.53,238.58,237.99,238.58,5650.0,238.53,238.58,237.99,238.58,5650.0
2019-10-22 10:50:00,238.4,238.84,238.07,238.6,17904.0,238.4,238.84,238.07,238.6,17904.0
2019-10-22 11:00:00,238.55,239.07,238.42,238.91,12449.0,238.55,239.07,238.42,238.91,12449.0
2019-10-22 11:10:00,238.91,238.99,238.5,238.5,5575.0,238.91,238.99,238.5,238.5,5575.0
2019-10-22 11:20:00,238.58,239.0,238.48,238.51,12400.0,238.58,239.0,238.48,238.51,12400.0
2019-10-22 11:30:00,238.49,238.7,238.31,238.32,4536.0,238.49,238.7,238.31,238.32,4536.0
2019-10-22 11:40:00,238.26,238.49,238.12,238.38,6956.0,238.26,238.49,238.12,238.38,6956.0
2019-10-22 11:50:00,238.48,238.54,237.94,238.15,5799.0,238.48,238.54,237.94,238.15,5799.0
2019-10-22 12:00:00,238.18,238.47,238.1,238.47,5015.0,238.18,238.47,238.1,238.47,5015.0
2019-10-22 12:10:00,238.42,238.84,238.31,238.72,5350.0,238.42,238.84,238.31,238.72,5350.0
2019-10-22 12:20:00,238.72,238.75,238.47,238.58,3673.0,238.72,238.75,238.47,238.58,3673.0
2019-10-22 12:30:00,238.64,238.64,238.02,238.26,3673.0,238.64,238.64,238.02,238.26,3673.0
2019-10-22 12:40:00,238.23,238.26,237.75,237.91,7929.0,238.23,238.26,237.75,237.91,7929.0
2019-10-22 12:50:00,237.87,237.92,237.53,237.79,5546.0,237.87,237.92,237.53,237.79,5546.0
2019-10-22 13:00:00,237.85,238.44,237.85,238.39,11061.0,237.85,238.44,237.85,238.39,11061.0
2019-10-22 13:10:00,238.38,238.54,238.15,238.26,4667.0,238.38,238.54,238.15,238.26,4667.0
2019-10-22 13:20:00,238.26,238.41,238.05,238.18,3553.0,238.26,238.41,238.05,238.18,3553.0
2019-10-22 13:30:00,238.23,238.49,238.1,238.33,6451.0,238.23,238.49,238.1,238.33,6451.0
2019-10-22 13:40:00,238.4,238.4,237.65,237.73,3219.0,238.4,238.4,237.65,237.73,3219.0
2019-10-22 13:50:00,237.75,237.88,237.09,237.18,8362.0,237.75,237.88,237.09,237.18,8362.0
2019-10-22 14:00:00,237.27,237.36,236.75,236.78,10364.0,237.27,237.36,236.75,236.78,10364.0
2019-10-22 14:10:00,236.81,237.27,236.75,237.07,5601.0,236.81,237.27,236.75,237.07,5601.0
2019-10-22 14:20:00,237.2,237.21,236.43,236.81,8793.0,237.2,237.21,236.43,236.81,8793.0
2019-10-22 14:30:00,236.9,237.43,236.66,237.32,15349.0,236.9,237.43,236.66,237.32,15349.0
2019-10-22 14:40:00,237.32,237.6,236.94,237.11,5500.0,237.32,237.6,236.94,237.11,5500.0
2019-10-22 14:50:00,237.09,237.19,236.31,237.14,62401.0,237.09,237.19,236.31,237.14,62401.0
2019-10-22 15:00:00,237.14,237.54,236.96,237.48,10374.0,237.14,237.54,236.96,237.48,10374.0
2019-10-22 15:10:00,237.37,237.79,237.24,237.79,10958.0,237.37,237.79,237.24,237.79,10958.0
2019-10-22 15:20:00,237.86,237.93,236.88,237.21,26532.0,237.86,237.93,236.88,237.21,26532.0
2019-10-22 15:30:00,237.23,237.55,237.07,237.25,27078.0,237.23,237.55,237.07,237.25,27078.0
2019-10-22 15:40:00,237.3,237.32,236.6,236.84,14663.0,237.3,237.32,236.6,236.84,14663.0
2019-10-22 15:50:00,236.9,237.15,236.61,236.91,61134.0,236.9,237.15,236.61,236.91,61134.0
2019-10-23 09:30:00,237.41,237.41,231.08,231.41,91103.0,237.41,237.41,231.08,231.41,91103.0
2019-10-23 09:40:00,231.33,233.33,231.08,232.88,36489.0,231.33,233.33,231.08,232.88,36489.0
2019-10-23 09:50:00,232.66,232.91,232.12,232.52,19932.0,232.66,232.91,232.12,232.52,19932.0
2019-10-23 10:00:00,232.51,234.12,232.51,232.9,29838.0,232.51,234.12,232.51,232.9,29838.0
2019-10-23 10:10:00,232.9,234.88,232.81,234.59,19294.0,232.9,234.88,232.81,234.59,19294.0
2019-10-23 10:20:00,234.6,234.6,233.72,234.13,5715.0,234.6,234.6,233.72,234.13,5715.0
2019-10-23 10:30:00,234.31,234.63,233.76,234.24,7671.0,234.31,234.63,233.76,234.24,7671.0
2019-10-23 10:40:00,234.04,234.57,233.68,234.22,16387.0,234.04,234.57,233.68,234.22,16387.0
2019-10-23 10:50:00,234.21,234.65,233.92,234.51,8782.0,234.21,234.65,233.92,234.51,8782.0
2019-10-23 11:00:00,234.51,234.8,234.44,234.67,7712.0,234.51,234.8,234.44,234.67,7712.0
2019-10-23 11:10:00,234.59,234.82,234.33,234.53,9924.0,234.59,234.82,234.33,234.53,9924.0
2019-10-23 11:20:00,234.62,235.16,234.62,235.04,6838.0,234.62,235.16,234.62,235.04,6838.0
2019-10-23 11:30:00,235.16,235.55,234.89,235.1,7876.0,235.16,235.55,234.89,235.1,7876.0
2019-10-23 11:40:00,235.3,235.4,235.02,235.19,5724.0,235.3,235.4,235.02,235.19,5724.0
2019-10-23 11:50:00,235.16,235.58,234.89,235.58,7655.0,235.16,235.58,234.89,235.58,7655.0
2019-10-23 12:00:00,235.53,236.32,235.53,236.15,7647.0,235.53,236.32,235.53,236.15,7647.0
2019-10-23 12:10:00,236.18,236.53,235.91,236.1,19048.0,236.18,236.53,235.91,236.1,19048.0
2019-10-23 12:20:00,236.08,236.15,235.41,235.7,14840.0,236.08,236.15,235.41,235.7,14840.0
2019-10-23 12:30:00,235.75,235.87,235.5,235.75,10479.0,235.75,235.87,235.5,235.75,10479.0
2019-10-23 12:40:00,235.7,235.7,234.95,235.29,16163.0,235.7,235.7,234.95,235.29,16163.0
2019-10-23 12:50:00,235.28,235.52,235.15,235.39,4634.0,235.28,235.52,235.15,235.39,4634.0
2019-10-23 13:00:00,235.49,235.66,235.42,235.47,7707.0,235.49,235.66,235.42,235.47,7707.0
2019-10-23 13:10:00,235.3,235.4,235.02,235.02,9613.0,235.3,235.4,235.02,235.02,9613.0
2019-10-23 13:20:00,235.05,235.63,235.0,235.63,3153.0,235.05,235.63,235.0,235.63,3153.0
2019-10-23 13:30:00,235.68,236.21,235.68,236.17,9024.0,235.68,236.21,235.68,236.17,9024.0
2019-10-23 13:40:00,236.27,236.37,235.95,236.25,22411.0,236.27,236.37,235.95,236.25,22411.0
2019-10-23 13:50:00,236.44,236.46,236.28,236.4,3950.0,236.44,236.46,236.28,236.4,3950.0
2019-10-23 14:00:00,236.39,237.27,236.16,237.27,10253.0,236.39,237.27,236.16,237.27,10253.0
2019-10-23 14:10:00,237.17,237.55,237.12,237.42,9986.0,237.17,237.55,237.12,237.42,9986.0
2019-10-23 14:20:00,237.35,237.73,237.14,237.54,4633.0,237.35,237.73,237.14,237.54,4633.0
2019-10-23 14:30:00,237.6,237.66,237.39,237.52,8178.0,237.6,237.66,237.39,237.52,8178.0
2019-10-23 14:40:00,237.62,237.9,237.45,237.89,4401.0,237.62,237.9,237.45,237.89,4401.0
2019-10-23 14:50:00,237.9,237.91,237.21,237.21,6582.0,237.9,237.91,237.21,237.21,6582.0
2019-10-23 15:00:00,237.27,237.58,237.27,237.35,6087.0,237.27,237.58,237.27,237.35,6087.0
2019-10-23 15:10:00,237.28,237.39,237.04,237.22,15375.0,237.28,237.39,237.04,237.22,15375.0
2019-10-23 15:20:00,237.2,237.79,237.11,237.65,16006.0,237.2,237.79,237.11,237.65,16006.0
2019-10-23 15:30:00,237.62,237.88,237.59,237.69,12504.0,237.62,237.88,237.59,237.69,12504.0
2019-10-23 15:40:00,237.71,238.05,237.4,238.05,14855.0,237.71,238.05,237.4,238.05,14855.0
2019-10-23 15:50:00,238.05,238.24,237.78,237.88,54079.0,238.05,238.24,237.78,237.88,54079.0
2019-10-24 09:30:00,237.77,239.92,236.27,237.36,14121.0,237.77,239.92,236.27,237.36,14121.0
2019-10-24 09:40:00,238.09,239.34,237.95,239.34,11965.0,238.09,239.34,237.95,239.34,11965.0
2019-10-24 09:50:00,238.98,239.4,238.2,238.23,10725.0,238.98,239.4,238.2,238.23,10725.0
2019-10-24 10:00:00,238.35,238.55,237.65,237.93,7402.0,238.35,238.55,237.65,237.93,7402.0
2019-10-24 10:10:00,237.98,238.02,236.7,237.86,7201.0,237.98,238.02,236.7,237.86,7201.0
2019-10-24 10:20:00,237.87,237.87,237.04,237.04,6104.0,237.87,237.87,237.04,237.04,6104.0
2019-10-24 10:30:00,237.0,238.65,236.77,238.65,2740.0,237.0,238.65,236.77,238.65,2740.0
2019-10-24 10:40:00,238.57,239.2,238.56,239.2,5252.0,238.57,239.2,238.56,239.2,5252.0
2019-10-24 10:50:00,238.93,239.64,238.72,239.64,18376.0,238.93,239.64,238.72,239.64,18376.0
2019-10-24 11:00:00,239.77,240.06,239.17,239.23,26215.0,239.77,240.06,239.17,239.23,26215.0
2019-10-24 11:10:00,239.33,239.66,239.13,239.34,20477.0,239.33,239.66,239.13,239.34,20477.0
2019-10-24 11:20:00,239.28,239.37,238.75,239.26,24203.0,239.28,239.37,238.75,239.26,24203.0
2019-10-24 11:30:00,239.29,240.85,239.16,240.85,16079.0,239.29,240.85,239.16,240.85,16079.0
2019-10-24 11:40:00,240.75,240.76,239.95,240.31,4145.0,240.75,240.76,239.95,240.31,4145.0
2019-10-24 11:50:00,240.21,240.45,240.02,240.05,6800.0,240.21,240.45,240.02,240.05,6800.0
2019-10-24 12:00:00,240.13,240.33,239.6,239.72,4921.0,240.13,240.33,239.6,239.72,4921.0
2019-10-24 12:10:00,239.75,239.86,238.97,239.16,4228.0,239.75,239.86,238.97,239.16,4228.0
2019-10-24 12:20:00,239.25,239.47,239.13,239.44,1364.0,239.25,239.47,239.13,239.44,1364.0
2019-10-24 12:30:00,239.45,239.64,239.21,239.23,6256.0,239.45,239.64,239.21,239.23,6256.0
2019-10-24 12:40:00,239.12,239.24,238.93,238.98,2430.0,239.12,239.24,238.93,238.98,2430.0
2019-10-24 12:50:00,239.04,239.27,238.3,238.49,17709.0,239.04,239.27,238.3,238.49,17709.0
2019-10-24 13:00:00,238.55,238.67,237.98,238.57,32026.0,238.55,238.67,237.98,238.57,32026.0
2019-10-24 13:10:00,238.68,239.16,238.44,239.16,3000.0,238.68,239.16,238.44,239.16,3000.0
2019-10-24 13:20:00,239.15,239.22,238.95,239.21,4450.0,239.15,239.22,238.95,239.21,4450.0
2019-10-24 13:30:00,239.11,239.45,238.76,238.87,5131.0,239.11,239.45,238.76,238.87,5131.0
2019-10-24 13:40:00,238.65,239.23,238.65,239.23,2571.0,238.65,239.23,238.65,239.23,2571.0
2019-10-24 13:50:00,239.16,239.46,239.1,239.33,1237.0,239.16,239.46,239.1,239.33,1237.0
2019-10-24 14:00:00,239.48,239.74,239.09,239.5,6715.0,239.48,239.74,239.09,239.5,6715.0
2019-10-24 14:10:00,239.54,239.6,239.17,239.47,9473.0,239.54,239.6,239.17,239.47,9473.0
2019-10-24 14:20:00,239.34,239.36,238.97,239.07,5384.0,239.34,239.36,238.97,239.07,5384.0
2019-10-24 14:30:00,239.1,239.39,238.93,239.33,4921.0,239.1,239.39,238.93,239.33,4921.0
2019-10-24 14:40:00,239.34,239.35,238.88,239.0,22096.0,239.34,239.35,238.88,239.0,22096.0
2019-10-24 14:50:00,239.04,239.12,238.71,238.73,11849.0,239.04,239.12,238.71,238.73,11849.0
2019-10-24 15:00:00,238.77,239.04,238.69,238.99,5650.0,238.77,239.04,238.69,238.99,5650.0
2019-10-24 15:10:00,238.86,239.14,238.76,239.14,3825.0,238.86,239.14,238.76,239.14,3825.0
2019-10-24 15:20:00,239.16,239.27,238.99,239.13,10452.0,239.16,239.27,238.99,239.13,10452.0
2019-10-24 15:30:00,239.1,239.26,238.95,239.03,12133.0,239.1,239.26,238.95,239.03,12133.0
2019-10-24 15:40:00,239.03,239.55,239.03,239.32,56114.0,239.03,239.55,239.03,239.32,56114.0
2019-10-24 15:50:00,239.38,239.56,238.89,238.89,101991.0,239.38,239.56,238.89,238.89,101991.0
2019-10-25 09:30:00,238.38,238.76,237.73,238.44,14801.0,238.38,238.76,237.73,238.44,14801.0
2019-10-25 09:40:00,238.72,239.59,238.34,239.42,8151.0,238.72,239.59,238.34,239.42,8151.0
2019-10-25 09:50:00,240.03,241.65,239.51,240.41,21903.0,240.03,241.65,239.51,240.41,21903.0
2019-10-25 10:00:00,241.25,241.87,240.83,241.47,13882.0,241.25,241.87,240.83,241.47,13882.0
2019-10-25 10:10:00,241.32,242.06,241.32,241.91,6874.0,241.32,242.06,241.32,241.91,6874.0
2019-10-25 10:20:00,241.75,242.11,241.57,241.83,7463.0,241.75,242.11,241.57,241.83,7463.0
2019-10-25 10:30:00,241.87,242.21,241.61,242.1,8170.0,241.87,242.21,241.61,242.1,8170.0
2019-10-25 10:40:00,242.14,242.42,241.94,242.34,9168.0,242.14,242.42,241.94,242.34,9168.0
2019-10-25 10:50:00,242.3,242.44,241.8,241.88,4150.0,242.3,242.44,241.8,241.88,4150.0
2019-10-25 11:00:00,241.69,241.76,240.75,241.14,11984.0,241.69,241.76,240.75,241.14,11984.0
2019-10-25 11:10:00,240.86,241.9,240.61,241.76,27924.0,240.86,241.9,240.61,241.76,27924.0
2019-10-25 11:20:00,241.75,242.35,241.54,242.11,10802.0,241.75,242.35,241.54,242.11,10802.0
2019-10-25 11:30:00,242.03,242.18,241.2,241.74,15319.0,242.03,242.18,241.2,241.74,15319.0
2019-10-25 11:40:00,241.75,242.05,241.73,242.0,2465.0,241.75,242.05,241.73,242.0,2465.0
2019-10-25 11:50:00,242.08,242.1,241.76,241.81,8520.0,242.08,242.1,241.76,241.81,8520.0
2019-10-25 12:00:00,241.83,241.91,241.44,241.91,4632.0,241.83,241.91,241.44,241.91,4632.0
2019-10-25 12:10:00,241.91,242.05,241.69,241.89,8620.0,241.91,242.05,241.69,241.89,8620.0
2019-10-25 12:20:00,241.94,242.09,241.87,242.09,11820.0,241.94,242.09,241.87,242.09,11820.0
2019-10-25 12:30:00,242.24,242.48,242.09,242.31,11623.0,242.24,242.48,242.09,242.31,11623.0
2019-10-25 12:40:00,242.2,242.3,241.96,242.28,6230.0,242.2,242.3,241.96,242.28,6230.0
2019-10-25 12:50:00,242.29,242.48,242.29,242.36,3565.0,242.29,242.48,242.29,242.36,3565.0
2019-10-25 13:00:00,242.33,242.44,242.01,242.28,9530.0,242.33,242.44,242.01,242.28,9530.0
2019-10-25 13:10:00,242.35,242.42,242.0,242.0,2400.0,242.35,242.42,242.0,242.0,2400.0
2019-10-25 13:20:00,242.04,242.08,241.68,241.94,3496.0,242.04,242.08,241.68,241.94,3496.0
2019-10-25 13:30:00,242.0,242.4,242.0,242.29,10627.0,242.0,242.4,242.0,242.29,10627.0
2019-10-25 13:40:00,242.29,242.34,241.29,241.29,22690.0,242.29,242.34,241.29,241.29,22690.0
2019-10-25 13:50:00,241.22,241.72,241.2,241.27,12078.0,241.22,241.72,241.2,241.27,12078.0
2019-10-25 14:00:00,241.27,241.36,241.09,241.28,3606.0,241.27,241.36,241.09,241.28,3606.0
2019-10-25 14:10:00,241.35,241.77,241.35,241.66,8444.0,241.35,241.77,241.35,241.66,8444.0
2019-10-25 14:20:00,241.69,242.0,241.68,241.81,3504.0,241.69,242.0,241.68,241.81,3504.0
2019-10-25 14:30:00,241.8,241.88,241.53,241.57,5485.0,241.8,241.88,241.53,241.57,5485.0
2019-10-25 14:40:00,241.53,241.53,241.12,241.4,29675.0,241.53,241.53,241.12,241.4,29675.0
2019-10-25 14:50:00,241.33,241.56,241.33,241.38,3106.0,241.33,241.56,241.33,241.38,3106.0
2019-10-25 15:00:00,241.37,241.6,241.36,241.41,5554.0,241.37,241.6,241.36,241.41,5554.0
2019-10-25 15:10:00,241.35,241.62,241.32,241.53,9792.0,241.35,241.62,241.32,241.53,9792.0
2019-10-25 15:20:00,241.5,241.56,241.24,241.24,6350.0,241.5,241.56,241.24,241.24,6350.0
2019-10-25 15:30:00,241.26,241.36,241.09,241.09,8872.0,241.26,241.36,241.09,241.09,8872.0
2019-10-25 15:40:00,241.09,241.2,240.88,240.9,10502.0,241.09,241.2,240.88,240.9,10502.0
2019-10-25 15:50:00,241.0,241.12,240.52,240.9,31412.0,241.0,241.12,240.52,240.9,31412.0
2019-10-28 09:30:00,240.0,243.44,240.0,243.43,41070.0,240.0,243.44,240.0,243.43,41070.0
2019-10-28 09:40:00,243.48,244.41,242.94,244.41,21785.0,243.48,244.41,242.94,244.41,21785.0
2019-10-28 09:50:00,244.18,244.9,243.87,244.73,18318.0,244.18,244.9,243.87,244.73,18318.0
2019-10-28 10:00:00,244.68,244.95,244.19,244.36,14778.0,244.68,244.95,244.19,244.36,14778.0
2019-10-28 10:10:00,244.45,245.16,243.99,244.62,22998.0,244.45,245.16,243.99,244.62,22998.0
2019-10-28 10:20:00,244.62,246.44,244.61,245.98,46640.0,244.62,246.44,244.61,245.98,46640.0
2019-10-28 10:30:00,246.01,246.6,245.5,245.52,11784.0,246.01,246.6,245.5,245.52,11784.0
2019-10-28 10:40:00,245.71,246.0,245.49,245.97,9455.0,245.71,246.0,245.49,245.97,9455.0
2019-10-28 10:50:00,245.93,246.12,244.91,245.45,81745.0,245.93,246.12,244.91,245.45,81745.0
2019-10-28 11:00:00,245.53,245.75,244.75,245.5,71553.0,245.53,245.75,244.75,245.5,71553.0
2019-10-28 11:10:00,245.6,245.65,245.23,245.23,24670.0,245.6,245.65,245.23,245.23,24670.0
2019-10-28 11:20:00,245.27,245.44,244.27,244.7,58335.0,245.27,245.44,244.27,244.7,58335.0
2019-10-28 11:30:00,244.7,244.78,243.72,243.81,13757.0,244.7,244.78,243.72,243.81,13757.0
2019-10-28 11:40:00,243.8,243.8,242.75,243.31,21961.0,243.8,243.8,242.75,243.31,21961.0
2019-10-28 11:50:00,243.42,243.5,242.71,242.83,12696.0,243.42,243.5,242.71,242.83,12696.0
2019-10-28 12:00:00,242.87,243.5,242.81,243.15,27510.0,242.87,243.5,242.81,243.15,27510.0
2019-10-28 12:10:00,243.15,243.84,242.98,243.59,13997.0,243.15,243.84,242.98,243.59,13997.0
2019-10-28 12:20:00,243.5,243.91,243.48,243.78,6285.0,243.5,243.91,243.48,243.78,6285.0
2019-10-28 12:30:00,243.84,243.84,243.42,243.56,4433.0,243.84,243.84,243.42,243.56,4433.0
2019-10-28 12:40:00,243.61,244.1,243.6,244.07,5360.0,243.61,244.1,243.6,244.07,5360.0
2019-10-28 12:50:00,244.03,244.53,244.03,244.41,11322.0,244.03,244.53,244.03,244.41,11322.0
2019-10-28 13:00:00,244.42,244.85,244.42,244.77,6106.0,244.42,244.85,244.42,244.77,6106.0
2019-10-28 13:10:00,244.8,245.54,244.55,245.47,6362.0,244.8,245.54,244.55,245.47,6362.0
2019-10-28 13:20:00,245.5,245.56,245.02,245.18,9154.0,245.5,245.56,245.02,245.18,9154.0
2019-10-28 13:30:00,245.28,245.34,245.01,245.13,10715.0,245.28,245.34,245.01,245.13,10715.0
2019-10-28 13:40:00,245.11,245.52,245.0,245.37,5321.0,245.11,245.52,245.0,245.37,5321.0
2019-10-28 13:50:00,245.46,245.78,245.15,245.15,8684.0,245.46,245.78,245.15,245.15,8684.0
2019-10-28 14:00:00,245.25,245.57,245.18,245.35,4817.0,245.25,245.57,245.18,245.35,4817.0
2019-10-28 14:10:00,245.25,245.31,244.81,244.9,5720.0,245.25,245.31,244.81,244.9,5720.0
2019-10-28 14:20:00,245.01,245.13,244.67,244.88,5805.0,245.01,245.13,244.67,244.88,5805.0
2019-10-28 14:30:00,244.84,244.84,244.04,244.14,9592.0,244.84,244.84,244.04,244.14,9592.0
2019-10-28 14:40:00,244.17,244.17,243.12,243.39,31508.0,244.17,244.17,243.12,243.39,31508.0
2019-10-28 14:50:00,243.4,243.46,243.15,243.34,5215.0,243.4,243.46,243.15,243.34,5215.0
2019-10-28 15:00:00,243.33,243.39,242.7,242.71,8196.0,243.33,243.39,242.7,242.71,8196.0
2019-10-28 15:10:00,242.78,243.01,242.7,242.7,13332.0,242.78,243.01,242.7,242.7,13332.0
2019-10-28 15:20:00,242.7,242.85,242.31,242.31,18400.0,242.7,242.85,242.31,242.31,18400.0
2019-10-28 15:30:00,242.37,242.53,242.2,242.53,13144.0,242.37,242.53,242.2,242.53,13144.0
2019-10-28 15:40:00,242.46,242.5,242.18,242.18,17432.0,242.46,242.5,242.18,242.18,17432.0
2019-10-28 15:50:00,242.19,242.26,241.47,241.58,115807.0,242.19,242.26,241.47,241.58,115807.0
2019-10-29 09:30:00,242.08,243.61,239.28,239.57,24982.0,242.08,243.61,239.28,239.57,24982.0
2019-10-29 09:40:00,239.24,239.24,237.37,237.7,24548.0,239.24,239.24,237.37,237.7,24548.0
2019-10-29 09:50:00,237.58,239.71,237.57,238.5,11939.0,237.58,239.71,237.57,238.5,11939.0
2019-10-29 10:00:00,238.42,240.44,238.42,240.44,20967.0,238.42,240.44,238.42,240.44,20967.0
2019-10-29 10:10:00,240.29,240.79,239.85,240.06,10671.0,240.29,240.79,239.85,240.06,10671.0
2019-10-29 10:20:00,239.98,240.87,239.54,240.51,12664.0,239.98,240.87,239.54,240.51,12664.0
2019-10-29 10:30:00,240.37,241.06,240.24,240.85,17251.0,240.37,241.06,240.24,240.85,17251.0
2019-10-29 10:40:00,240.86,240.9,240.21,240.27,34692.0,240.86,240.9,240.21,240.27,34692.0
2019-10-29 10:50:00,240.27,240.6,240.16,240.51,26530.0,240.27,240.6,240.16,240.51,26530.0
2019-10-29 11:00:00,240.55,240.6,239.93,239.94,4050.0,240.55,240.6,239.93,239.94,4050.0
2019-10-29 11:10:00,239.8,239.93,238.87,239.22,6259.0,239.8,239.93,238.87,239.22,6259.0
2019-10-29 11:20:00,239.08,239.53,239.06,239.33,2728.0,239.08,239.53,239.06,239.33,2728.0
2019-10-29 11:30:00,239.39,239.75,239.31,239.49,5989.0,239.39,239.75,239.31,239.49,5989.0
2019-10-29 11:40:00,239.56,240.32,239.4,240.06,19507.0,239.56,240.32,239.4,240.06,19507.0
2019-10-29 11:50:00,240.02,240.45,239.59,239.74,19127.0,240.02,240.45,239.59,239.74,19127.0
2019-10-29 12:00:00,239.57,240.41,239.35,240.22,8225.0,239.57,240.41,239.35,240.22,8225.0
2019-10-29 12:10:00,240.12,240.57,240.01,240.33,3121.0,240.12,240.57,240.01,240.33,3121.0
2019-10-29 12:20:00,240.3,240.75,240.25,240.7,5382.0,240.3,240.75,240.25,240.7,5382.0
2019-10-29 12:30:00,240.7,240.75,240.34,240.72,8308.0,240.7,240.75,240.34,240.72,8308.0
2019-10-29 12:40:00,240.76,240.86,240.51,240.51,7600.0,240.76,240.86,240.51,240.51,7600.0
2019-10-29 12:50:00,240.49,240.55,240.04,240.04,8170.0,240.49,240.55,240.04,240.04,8170.0
2019-10-29 13:00:00,240.16,242.67,239.91,241.7,92840.0,240.16,242.67,239.91,241.7,92840.0
2019-10-29 13:10:00,241.52,241.68,240.79,241.1,10979.0,241.52,241.68,240.79,241.1,10979.0
2019-10-29 13:20:00,241.13,241.15,240.5,240.85,8303.0,241.13,241.15,240.5,240.85,8303.0
2019-10-29 13:30:00,240.87,241.56,240.82,241.56,4333.0,240.87,241.56,240.82,241.56,4333.0
2019-10-29 13:40:00,241.53,241.86,241.51,241.81,4363.0,241.53,241.86,241.51,241.81,4363.0
2019-10-29 13:50:00,241.79,242.13,241.64,242.08,4483.0,241.79,242.13,241.64,242.08,4483.0
2019-10-29 14:00:00,242.07,242.89,242.0,242.8,9712.0,242.07,242.89,242.0,242.8,9712.0
2019-10-29 14:10:00,242.82,243.86,242.75,243.67,14906.0,242.82,243.86,242.75,243.67,14906.0
2019-10-29 14:20:00,243.63,243.98,243.36,243.6,13531.0,243.63,243.98,243.36,243.6,13531.0
2019-10-29 14:30:00,243.54,243.97,243.14,243.18,13185.0,243.54,243.97,243.14,243.18,13185.0
2019-10-29 14:40:00,243.04,243.34,242.74,243.22,17924.0,243.04,243.34,242.74,243.22,17924.0
2019-10-29 14:50:00,243.22,243.22,242.63,242.74,8162.0,243.22,243.22,242.63,242.74,8162.0
2019-10-29 15:00:00,242.83,242.96,242.64,242.82,3261.0,242.83,242.96,242.64,242.82,3261.0
2019-10-29 15:10:00,242.81,242.82,242.38,242.44,11551.0,242.81,242.82,242.38,242.44,11551.0
2019-10-29 15:20:00,242.4,242.61,242.3,242.55,12030.0,242.4,242.61,242.3,242.55,12030.0
2019-10-29 15:30:00,242.58,242.85,242.3,242.36,14838.0,242.58,242.85,242.3,242.36,14838.0
2019-10-29 15:40:00,242.36,242.49,242.09,242.17,14575.0,242.36,242.49,242.09,242.17,14575.0
2019-10-29 15:50:00,242.11,242.32,241.94,242.11,28523.0,242.11,242.32,241.94,242.11,28523.0
2019-10-30 09:30:00,241.76,241.77,239.42,240.05,17580.0,241.76,241.77,239.42,240.05,17580.0
2019-10-30 09:40:00,239.61,239.95,239.04,239.26,9715.0,239.61,239.95,239.04,239.26,9715.0
2019-10-30 09:50:00,239.31,240.38,238.99,240.33,14867.0,239.31,240.38,238.99,240.33,14867.0
2019-10-30 10:00:00,240.23,240.95,239.55,239.59,8847.0,240.23,240.95,239.55,239.59,8847.0
2019-10-30 10:10:00,239.53,240.54,239.42,240.54,3900.0,239.53,240.54,239.42,240.54,3900.0
2019-10-30 10:20:00,240.6,240.6,240.16,240.21,1385.0,240.6,240.6,240.16,240.21,1385.0
2019-10-30 10:30:00,240.2,240.26,239.79,239.92,3438.0,240.2,240.26,239.79,239.92,3438.0
2019-10-30 10:40:00,239.94,240.16,239.47,239.48,3253.0,239.94,240.16,239.47,239.48,3253.0
2019-10-30 10:50:00,239.5,240.42,239.49,240.1,5182.0,239.5,240.42,239.49,240.1,5182.0
2019-10-30 11:00:00,240.12,240.18,239.69,239.7,5528.0,240.12,240.18,239.69,239.7,5528.0
2019-10-30 11:10:00,239.71,239.83,239.11,239.11,5260.0,239.71,239.83,239.11,239.11,5260.0
2019-10-30 11:20:00,239.09,239.13,238.66,238.9,9086.0,239.09,239.13,238.66,238.9,9086.0
2019-10-30 11:30:00,239.16,239.31,239.03,239.08,3050.0,239.16,239.31,239.03,239.08,3050.0
2019-10-30 11:40:00,239.11,239.45,238.85,239.3,6098.0,239.11,239.45,238.85,239.3,6098.0
2019-10-30 11:50:00,239.35,239.35,238.9,239.11,5669.0,239.35,239.35,238.9,239.11,5669.0
2019-10-30 12:00:00,239.1,239.3,238.93,239.3,4310.0,239.1,239.3,238.93,239.3,4310.0
2019-10-30 12:10:00,239.3,239.3,238.9,239.11,3702.0,239.3,239.3,238.9,239.11,3702.0
2019-10-30 12:20:00,238.89,239.23,238.89,239.07,2571.0,238.89,239.23,238.89,239.07,2571.0
2019-10-30 12:30:00,239.15,239.16,238.69,238.95,2963.0,239.15,239.16,238.69,238.95,2963.0
2019-10-30 12:40:00,238.94,239.44,238.8,239.43,7041.0,238.94,239.44,238.8,239.43,7041.0
2019-10-30 12:50:00,239.39,239.46,238.92,238.97,7631.0,239.39,239.46,238.92,238.97,7631.0
2019-10-30 13:00:00,238.88,238.97,238.77,238.79,4709.0,238.88,238.97,238.77,238.79,4709.0
2019-10-30 13:10:00,238.77,238.9,238.45,238.66,9527.0,238.77,238.9,238.45,238.66,9527.0
2019-10-30 13:20:00,238.55,238.55,238.18,238.24,9454.0,238.55,238.55,238.18,238.24,9454.0
2019-10-30 13:30:00,238.36,238.68,238.32,238.52,6614.0,238.36,238.68,238.32,238.52,6614.0
2019-10-30 13:40:00,238.51,239.02,238.41,238.65,14807.0,238.51,239.02,238.41,238.65,14807.0
2019-10-30 13:50:00,238.64,239.12,238.64,238.77,7936.0,238.64,239.12,238.64,238.77,7936.0
2019-10-30 14:00:00,238.97,238.97,238.3,238.92,9600.0,238.97,238.97,238.3,238.92,9600.0
2019-10-30 14:10:00,239.05,239.94,238.91,239.66,6341.0,239.05,239.94,238.91,239.66,6341.0
2019-10-30 14:20:00,239.69,240.31,239.69,240.26,8368.0,239.69,240.31,239.69,240.26,8368.0
2019-10-30 14:30:00,240.39,240.68,240.01,240.01,9184.0,240.39,240.68,240.01,240.01,9184.0
2019-10-30 14:40:00,240.18,240.97,239.97,240.89,12598.0,240.18,240.97,239.97,240.89,12598.0
2019-10-30 14:50:00,241.0,241.07,240.5,240.51,6081.0,241.0,241.07,240.5,240.51,6081.0
2019-10-30 15:00:00,240.64,241.01,240.59,240.65,8398.0,240.64,241.01,240.59,240.65,8398.0
2019-10-30 15:10:00,240.69,241.25,240.6,241.18,10228.0,240.69,241.25,240.6,241.18,10228.0
2019-10-30 15:20:00,241.25,241.51,240.91,240.91,7584.0,241.25,241.51,240.91,240.91,7584.0
2019-10-30 15:30:00,240.92,240.92,240.47,240.72,15460.0,240.92,240.92,240.47,240.72,15460.0
2019-10-30 15:40:00,240.76,240.96,240.29,240.34,12136.0,240.76,240.96,240.29,240.34,12136.0
2019-10-30 15:50:00,240.37,240.52,239.96,240.26,50434.0,240.37,240.52,239.96,240.26,50434.0
2019-10-31 09:30:00,239.96,239.99,233.16,233.4,99144.0,239.96,239.99,233.16,233.4,99144.0
2019-10-31 09:40:00,233.24,234.27,232.25,233.52,86000.0,233.24,234.27,232.25,233.52,86000.0
2019-10-31 09:50:00,233.43,233.71,232.29,232.63,44463.0,233.43,233.71,232.29,232.63,44463.0
2019-10-31 10:00:00,232.93,233.15,232.17,232.3,53316.0,232.93,233.15,232.17,232.3,53316.0
2019-10-31 10:10:00,232.34,232.42,231.49,231.63,49828.0,232.34,232.42,231.49,231.63,49828.0
2019-10-31 10:20:00,231.51,231.83,231.03,231.49,45746.0,231.51,231.83,231.03,231.49,45746.0
2019-10-31 10:30:00,231.5,231.68,230.05,230.42,44116.0,231.5,231.68,230.05,230.42,44116.0
2019-10-31 10:40:00,230.36,231.25,230.07,230.99,59520.0,230.36,231.25,230.07,230.99,59520.0
2019-10-31 10:50:00,230.9,230.9,229.79,230.26,115960.0,230.9,230.9,229.79,230.26,115960.0
2019-10-31 11:00:00,230.3,231.26,229.8,230.3,56734.0,230.3,231.26,229.8,230.3,56734.0
2019-10-31 11:10:00,230.31,231.3,230.15,230.16,62638.0,230.31,231.3,230.15,230.16,62638.0
2019-10-31 11:20:00,230.29,231.25,230.19,230.99,47969.0,230.29,231.25,230.19,230.99,47969.0
2019-10-31 11:30:00,230.87,232.23,230.87,231.22,84849.0,230.87,232.23,230.87,231.22,84849.0
2019-10-31 11:40:00,231.18,232.35,231.17,232.17,54709.0,231.18,232.35,231.17,232.17,54709.0
2019-10-31 11:50:00,232.09,233.11,231.88,232.02,55897.0,232.09,233.11,231.88,232.02,55897.0
2019-10-31 12:00:00,232.11,232.19,231.41,231.53,26792.0,232.11,232.19,231.41,231.53,26792.0
2019-10-31 12:10:00,231.56,232.65,231.45,231.61,52921.0,231.56,232.65,231.45,231.61,52921.0
2019-10-31 12:20:00,231.61,232.39,231.43,232.01,42416.0,231.61,232.39,231.43,232.01,42416.0
2019-10-31 12:30:00,232.0,232.19,231.6,231.67,9680.0,232.0,232.19,231.6,231.67,9680.0
2019-10-31 12:40:00,231.67,231.83,231.25,231.34,12771.0,231.67,231.83,231.25,231.34,12771.0
2019-10-31 12:50:00,231.27,231.39,230.96,231.13,15509.0,231.27,231.39,230.96,231.13,15509.0
2019-10-31 13:00:00,231.13,232.17,230.95,231.97,15987.0,231.13,232.17,230.95,231.97,15987.0
2019-10-31 13:10:00,231.93,231.95,231.44,231.79,8595.0,231.93,231.95,231.44,231.79,8595.0
2019-10-31 13:20:00,231.96,232.69,231.77,232.69,20610.0,231.96,232.69,231.77,232.69,20610.0
2019-10-31 13:30:00,232.7,233.3,232.47,232.47,40165.0,232.7,233.3,232.47,232.47,40165.0
2019-10-31 13:40:00,232.45,232.57,231.92,232.46,19749.0,232.45,232.57,231.92,232.46,19749.0
2019-10-31 13:50:00,232.32,232.42,231.66,231.71,10269.0,232.32,232.42,231.66,231.71,10269.0
2019-10-31 14:00:00,231.71,232.11,231.49,231.9,23310.0,231.71,232.11,231.49,231.9,23310.0
2019-10-31 14:10:00,231.9,232.18,231.89,232.16,17751.0,231.9,232.18,231.89,232.16,17751.0
2019-10-31 14:20:00,232.08,232.23,231.9,232.06,20773.0,232.08,232.23,231.9,232.06,20773.0
2019-10-31 14:30:00,232.03,232.36,231.71,232.15,22026.0,232.03,232.36,231.71,232.15,22026.0
2019-10-31 14:40:00,232.13,232.21,231.79,231.92,26749.0,232.13,232.21,231.79,231.92,26749.0
2019-10-31 14:50:00,231.94,232.13,231.86,231.89,17883.0,231.94,232.13,231.86,231.89,17883.0
2019-10-31 15:00:00,231.8,232.15,231.65,232.01,16822.0,231.8,232.15,231.65,232.01,16822.0
2019-10-31 15:10:00,232.0,233.2,231.97,233.14,51831.0,232.0,233.2,231.97,233.14,51831.0
2019-10-31 15:20:00,233.25,233.25,232.14,232.61,73584.0,233.25,233.25,232.14,232.61,73584.0
2019-10-31 15:30:00,232.73,233.58,232.57,233.39,34709.0,232.73,233.58,232.57,233.39,34709.0
2019-10-31 15:40:00,233.42,233.84,233.21,233.64,40694.0,233.42,233.84,233.21,233.64,40694.0
2019-10-31 15:50:00,233.57,233.78,233.14,233.17,114946.0,233.57,233.78,233.14,233.17,114946.0
2019-11-01 09:30:00,235.16,235.47,233.69,234.59,35160.0,235.16,235.47,233.69,234.59,35160.0
2019-11-01 09:40:00,234.36,234.93,233.56,234.03,14260.0,234.36,234.93,233.56,234.03,14260.0
2019-11-01 09:50:00,234.08,234.49,233.5,234.07,23931.0,234.08,234.49,233.5,234.07,23931.0
2019-11-01 10:00:00,234.05,235.37,233.63,234.79,62876.0,234.05,235.37,233.63,234.79,62876.0
2019-11-01 10:10:00,234.68,234.9,234.33,234.5,17765.0,234.68,234.9,234.33,234.5,17765.0
2019-11-01 10:20:00,234.6,234.82,234.25,234.62,26238.0,234.6,234.82,234.25,234.62,26238.0
2019-11-01 10:30:00,234.63,234.81,234.12,234.12,11628.0,234.63,234.81,234.12,234.12,11628.0
2019-11-01 10:40:00,234.11,234.5,233.9,234.1,16896.0,234.11,234.5,233.9,234.1,16896.0
2019-11-01 10:50:00,234.21,235.35,234.19,235.09,26806.0,234.21,235.35,234.19,235.09,26806.0
2019-11-01 11:00:00,235.01,235.45,234.83,234.93,25848.0,235.01,235.45,234.83,234.93,25848.0
2019-11-01 11:10:00,234.92,235.01,233.89,234.0,58748.0,234.92,235.01,233.89,234.0,58748.0
2019-11-01 11:20:00,234.04,234.12,233.69,233.89,9128.0,234.04,234.12,233.69,233.89,9128.0
2019-11-01 11:30:00,233.81,233.85,233.12,233.53,20597.0,233.81,233.85,233.12,233.53,20597.0
2019-11-01 11:40:00,233.44,233.7,233.06,233.32,12849.0,233.44,233.7,233.06,233.32,12849.0
2019-11-01 11:50:00,233.31,233.76,233.05,233.76,11630.0,233.31,233.76,233.05,233.76,11630.0
2019-11-01 12:00:00,233.78,234.61,233.59,234.55,20667.0,233.78,234.61,233.59,234.55,20667.0
2019-11-01 12:10:00,234.39,235.09,234.15,234.69,24783.0,234.39,235.09,234.15,234.69,24783.0
2019-11-01 12:20:00,234.64,234.86,234.25,234.59,65617.0,234.64,234.86,234.25,234.59,65617.0
2019-11-01 12:30:00,234.75,235.18,234.69,234.92,26240.0,234.75,235.18,234.69,234.92,26240.0
2019-11-01 12:40:00,234.98,235.16,234.34,234.49,38375.0,234.98,235.16,234.34,234.49,38375.0
2019-11-01 12:50:00,234.58,235.0,234.58,234.88,9500.0,234.58,235.0,234.58,234.88,9500.0
2019-11-01 13:00:00,234.82,234.96,234.64,234.77,8500.0,234.82,234.96,234.64,234.77,8500.0
2019-11-01 13:10:00,234.76,234.95,234.52,234.63,27627.0,234.76,234.95,234.52,234.63,27627.0
2019-11-01 13:20:00,234.73,234.81,234.52,234.6,17906.0,234.73,234.81,234.52,234.6,17906.0
2019-11-01 13:30:00,234.65,235.18,234.49,234.68,46906.0,234.65,235.18,234.49,234.68,46906.0
2019-11-01 13:40:00,234.74,234.85,234.65,234.77,8360.0,234.74,234.85,234.65,234.77,8360.0
2019-11-01 13:50:00,234.81,234.87,234.58,234.67,16096.0,234.81,234.87,234.58,234.67,16096.0
2019-11-01 14:00:00,234.67,235.04,234.46,234.63,40477.0,234.67,235.04,234.46,234.63,40477.0
2019-11-01 14:10:00,234.64,234.75,234.38,234.56,17676.0,234.64,234.75,234.38,234.56,17676.0
2019-11-01 14:20:00,234.62,234.75,234.33,234.33,16329.0,234.62,234.75,234.33,234.33,16329.0
2019-11-01 14:30:00,234.23,234.35,233.85,234.0,13421.0,234.23,234.35,233.85,234.0,13421.0
2019-11-01 14:40:00,234.01,234.21,233.85,233.98,26724.0,234.01,234.21,233.85,233.98,26724.0
2019-11-01 14:50:00,234.04,234.45,233.95,234.25,26245.0,234.04,234.45,233.95,234.25,26245.0
2019-11-01 15:00:00,234.2,234.24,233.62,233.62,36070.0,234.2,234.24,233.62,233.62,36070.0
2019-11-01 15:10:00,233.67,233.77,232.99,232.99,39124.0,233.67,233.77,232.99,232.99,39124.0
2019-11-01 15:20:00,233.02,233.44,232.9,233.08,28787.0,233.02,233.44,232.9,233.08,28787.0
2019-11-01 15:30:00,233.16,233.38,232.91,232.96,30196.0,233.16,233.38,232.91,232.96,30196.0
2019-11-01 15:40:00,233.0,233.81,233.0,233.8,29423.0,233.0,233.81,233.0,233.8,29423.0
2019-11-01 15:50:00,233.87,233.87,233.06,233.1,128158.0,233.87,233.87,233.06,233.1,128158.0
2019-11-04 09:30:00,233.95,234.0,232.09,232.98,59405.0,233.95,234.0,232.09,232.98,59405.0
2019-11-04 09:40:00,232.91,235.02,232.52,233.85,75630.0,232.91,235.02,232.52,233.85,75630.0
2019-11-04 09:50:00,234.09,236.8,233.86,236.53,52259.0,234.09,236.8,233.86,236.53,52259.0
2019-11-04 10:00:00,236.48,236.48,235.41,236.08,29518.0,236.48,236.48,235.41,236.08,29518.0
2019-11-04 10:10:00,235.99,236.2,235.51,235.8,32448.0,235.99,236.2,235.51,235.8,32448.0
2019-11-04 10:20:00,235.79,236.2,235.52,235.95,39555.0,235.79,236.2,235.52,235.95,39555.0
2019-11-04 10:30:00,235.97,236.0,235.58,235.86,49667.0,235.97,236.0,235.58,235.86,49667.0
2019-11-04 10:40:00,235.75,236.0,235.6,235.79,66020.0,235.75,236.0,235.6,235.79,66020.0
2019-11-04 10:50:00,235.79,236.0,235.21,235.48,52102.0,235.79,236.0,235.21,235.48,52102.0
2019-11-04 11:00:00,235.58,235.58,234.22,234.68,95720.0,235.58,235.58,234.22,234.68,95720.0
2019-11-04 11:10:00,234.69,235.0,234.45,234.52,11153.0,234.69,235.0,234.45,234.52,11153.0
2019-11-04 11:20:00,234.52,234.76,233.86,234.19,45034.0,234.52,234.76,233.86,234.19,45034.0
2019-11-04 11:30:00,234.26,234.95,233.99,234.34,25839.0,234.26,234.95,233.99,234.34,25839.0
2019-11-04 11:40:00,234.39,234.97,234.26,234.97,8336.0,234.39,234.97,234.26,234.97,8336.0
2019-11-04 11:50:00,234.92,235.64,234.83,235.5,7099.0,234.92,235.64,234.83,235.5,7099.0
2019-11-04 12:00:00,235.5,235.93,235.5,235.82,9910.0,235.5,235.93,235.5,235.82,9910.0
2019-11-04 12:10:00,235.89,236.0,235.05,235.32,26969.0,235.89,236.0,235.05,235.32,26969.0
2019-11-04 12:20:00,235.37,235.65,235.02,235.26,34776.0,235.37,235.65,235.02,235.26,34776.0
2019-11-04 12:30:00,235.26,235.65,235.0,235.13,60791.0,235.26,235.65,235.0,235.13,60791.0
2019-11-04 12:40:00,235.16,235.3,234.75,234.91,44196.0,235.16,235.3,234.75,234.91,44196.0
2019-11-04 12:50:00,234.86,235.46,234.67,235.46,61231.0,234.86,235.46,234.67,235.46,61231.0
2019-11-04 13:00:00,235.49,236.25,235.44,236.16,9404.0,235.49,236.25,235.44,236.16,9404.0
2019-11-04 13:10:00,236.19,236.48,236.1,236.39,20350.0,236.19,236.48,236.1,236.39,20350.0
2019-11-04 13:20:00,236.39,236.39,235.75,235.82,32794.0,236.39,236.39,235.75,235.82,32794.0
2019-11-04 13:30:00,235.86,235.93,235.46,235.61,12957.0,235.86,235.93,235.46,235.61,12957.0
2019-11-04 13:40:00,235.62,236.32,235.59,236.31,5994.0,235.62,236.32,235.59,236.31,5994.0
2019-11-04 13:50:00,236.35,236.8,236.33,236.61,12017.0,236.35,236.8,236.33,236.61,12017.0
2019-11-04 14:00:00,236.63,237.0,236.62,236.82,8682.0,236.63,237.0,236.62,236.82,8682.0
2019-11-04 14:10:00,236.86,237.39,236.86,237.34,10790.0,236.86,237.39,236.86,237.34,10790.0
2019-11-04 14:20:00,237.36,237.58,236.97,237.0,57764.0,237.36,237.58,236.97,237.0,57764.0
2019-11-04 14:30:00,236.96,237.12,236.76,236.89,20053.0,236.96,237.12,236.76,236.89,20053.0
2019-11-04 14:40:00,236.83,236.98,236.73,236.76,9000.0,236.83,236.98,236.73,236.76,9000.0
2019-11-04 14:50:00,236.71,236.81,236.34,236.51,17083.0,236.71,236.81,236.34,236.51,17083.0
2019-11-04 15:00:00,236.51,236.58,235.41,235.52,54855.0,236.51,236.58,235.41,235.52,54855.0
2019-11-04 15:10:00,235.53,235.53,234.38,235.16,104347.0,235.53,235.53,234.38,235.16,104347.0
2019-11-04 15:20:00,235.2,235.5,234.99,235.05,14614.0,235.2,235.5,234.99,235.05,14614.0
2019-11-04 15:30:00,235.21,235.92,235.21,235.9,17114.0,235.21,235.92,235.21,235.9,17114.0
2019-11-04 15:40:00,235.89,236.49,235.71,236.49,14300.0,235.89,236.49,235.71,236.49,14300.0
2019-11-04 15:50:00,236.56,237.28,236.36,237.14,54943.0,236.56,237.28,236.36,237.14,54943.0
2019-11-05 09:30:00,237.51,243.6,237.51,242.45,62509.0,237.51,243.6,237.51,242.45,62509.0
2019-11-05 09:40:00,242.28,244.25,241.82,243.97,54825.0,242.28,244.25,241.82,243.97,54825.0
2019-11-05 09:50:00,243.68,246.69,243.35,246.69,57498.0,243.68,246.69,243.35,246.69,57498.0
2019-11-05 10:00:00,246.72,247.64,245.52,245.52,57486.0,246.72,247.64,245.52,245.52,57486.0
2019-11-05 10:10:00,245.42,246.23,244.28,245.8,28071.0,245.42,246.23,244.28,245.8,28071.0
2019-11-05 10:20:00,245.8,245.8,244.53,245.08,16280.0,245.8,245.8,244.53,245.08,16280.0
2019-11-05 10:30:00,245.07,245.19,243.48,243.59,39570.0,245.07,245.19,243.48,243.59,39570.0
2019-11-05 10:40:00,243.49,245.0,243.21,244.87,33822.0,243.49,245.0,243.21,244.87,33822.0
2019-11-05 10:50:00,244.92,245.71,244.91,245.15,16000.0,244.92,245.71,244.91,245.15,16000.0
2019-11-05 11:00:00,245.25,245.57,243.78,245.39,51809.0,245.25,245.57,243.78,245.39,51809.0
2019-11-05 11:10:00,245.35,245.35,244.19,244.21,8708.0,245.35,245.35,244.19,244.21,8708.0
2019-11-05 11:20:00,244.2,244.82,244.03,244.28,6144.0,244.2,244.82,244.03,244.28,6144.0
2019-11-05 11:30:00,244.4,244.54,243.53,243.97,20575.0,244.4,244.54,243.53,243.97,20575.0
2019-11-05 11:40:00,243.97,244.19,243.62,243.92,17851.0,243.97,244.19,243.62,243.92,17851.0
2019-11-05 11:50:00,243.92,244.28,243.21,243.41,27568.0,243.92,244.28,243.21,243.41,27568.0
2019-11-05 12:00:00,243.46,244.02,243.41,243.72,23943.0,243.46,244.02,243.41,243.72,23943.0
2019-11-05 12:10:00,243.72,243.72,242.54,242.62,11352.0,243.72,243.72,242.54,242.62,11352.0
2019-11-05 12:20:00,242.56,242.76,242.32,242.32,9110.0,242.56,242.76,242.32,242.32,9110.0
2019-11-05 12:30:00,242.21,242.65,242.0,242.15,11119.0,242.21,242.65,242.0,242.15,11119.0
2019-11-05 12:40:00,242.1,242.37,241.86,242.17,13797.0,242.1,242.37,241.86,242.17,13797.0
2019-11-05 12:50:00,242.19,242.2,241.8,241.8,9019.0,242.19,242.2,241.8,241.8,9019.0
2019-11-05 13:00:00,241.8,242.62,241.32,242.61,13124.0,241.8,242.62,241.32,242.61,13124.0
2019-11-05 13:10:00,242.65,243.3,241.92,243.22,35101.0,242.65,243.3,241.92,243.22,35101.0
2019-11-05 13:20:00,243.22,243.53,242.74,243.43,15666.0,243.22,243.53,242.74,243.43,15666.0
2019-11-05 13:30:00,243.22,243.48,243.01,243.16,8472.0,243.22,243.48,243.01,243.16,8472.0
2019-11-05 13:40:00,243.19,243.95,243.19,243.88,9808.0,243.19,243.95,243.19,243.88,9808.0
2019-11-05 13:50:00,243.92,244.42,243.92,244.24,7865.0,243.92,244.42,243.92,244.24,7865.0
2019-11-05 14:00:00,244.07,244.72,243.83,244.67,11297.0,244.07,244.72,243.83,244.67,11297.0
2019-11-05 14:10:00,244.66,245.68,244.66,245.64,32235.0,244.66,245.68,244.66,245.64,32235.0
2019-11-05 14:20:00,245.61,245.96,245.5,245.78,10339.0,245.61,245.96,245.5,245.78,10339.0
2019-11-05 14:30:00,245.74,246.02,245.35,245.55,38515.0,245.74,246.02,245.35,245.55,38515.0
2019-11-05 14:40:00,245.61,245.98,245.55,245.66,16838.0,245.61,245.98,245.55,245.66,16838.0
2019-11-05 14:50:00,245.67,245.87,245.56,245.82,11407.0,245.67,245.87,245.56,245.82,11407.0
2019-11-05 15:00:00,245.75,245.78,245.44,245.75,17189.0,245.75,245.78,245.44,245.75,17189.0
2019-11-05 15:10:00,245.75,245.8,245.15,245.33,25231.0,245.75,245.8,245.15,245.33,25231.0
2019-11-05 15:20:00,245.31,245.45,244.93,244.93,14000.0,245.31,245.45,244.93,244.93,14000.0
2019-11-05 15:30:00,245.0,245.37,244.78,245.2,87430.0,245.0,245.37,244.78,245.2,87430.0
2019-11-05 15:40:00,245.21,245.51,245.14,245.31,34169.0,245.21,245.51,245.14,245.31,34169.0
2019-11-05 15:50:00,245.23,245.48,245.11,245.43,52449.0,245.23,245.48,245.11,245.43,52449.0
2019-11-06 09:30:00,246.11,246.75,242.82,243.2,33022.0,246.11,246.75,242.82,243.2,33022.0
2019-11-06 09:40:00,243.22,243.35,242.42,242.82,12460.0,243.22,243.35,242.42,242.82,12460.0
2019-11-06 09:50:00,242.76,243.8,242.76,243.61,15282.0,242.76,243.8,242.76,243.61,15282.0
2019-11-06 10:00:00,243.71,243.71,242.47,242.75,11267.0,243.71,243.71,242.47,242.75,11267.0
2019-11-06 10:10:00,242.97,243.25,242.57,243.05,7631.0,242.97,243.25,242.57,243.05,7631.0
2019-11-06 10:20:00,243.28,243.56,242.73,243.11,6400.0,243.28,243.56,242.73,243.11,6400.0
2019-11-06 10:30:00,243.1,243.34,242.74,243.04,10288.0,243.1,243.34,242.74,243.04,10288.0
2019-11-06 10:40:00,242.91,243.93,242.65,243.68,7148.0,242.91,243.93,242.65,243.68,7148.0
2019-11-06 10:50:00,243.71,243.98,243.5,243.5,7850.0,243.71,243.98,243.5,243.5,7850.0
2019-11-06 11:00:00,243.56,243.61,243.08,243.39,6325.0,243.56,243.61,243.08,243.39,6325.0
2019-11-06 11:10:00,243.4,243.4,242.86,242.96,6500.0,243.4,243.4,242.86,242.96,6500.0
2019-11-06 11:20:00,242.84,243.11,242.35,243.08,8374.0,242.84,243.11,242.35,243.08,8374.0
2019-11-06 11:30:00,243.06,243.72,242.92,243.72,10521.0,243.06,243.72,242.92,243.72,10521.0
2019-11-06 11:40:00,243.63,243.65,242.6,242.74,8747.0,243.63,243.65,242.6,242.74,8747.0
2019-11-06 11:50:00,242.58,242.61,242.12,242.53,5977.0,242.58,242.61,242.12,242.53,5977.0
2019-11-06 12:00:00,242.54,242.69,242.32,242.54,14562.0,242.54,242.69,242.32,242.54,14562.0
2019-11-06 12:10:00,242.49,242.49,241.83,241.84,6734.0,242.49,242.49,241.83,241.84,6734.0
2019-11-06 12:20:00,241.89,241.89,241.35,241.38,5243.0,241.89,241.89,241.35,241.38,5243.0
2019-11-06 12:30:00,241.41,241.91,241.38,241.91,5680.0,241.41,241.91,241.38,241.91,5680.0
2019-11-06 12:40:00,242.0,242.24,241.92,242.1,4000.0,242.0,242.24,241.92,242.1,4000.0
2019-11-06 12:50:00,242.14,242.53,242.05,242.26,8302.0,242.14,242.53,242.05,242.26,8302.0
2019-11-06 13:00:00,242.28,242.43,241.53,241.53,3658.0,242.28,242.43,241.53,241.53,3658.0
2019-11-06 13:10:00,241.53,242.25,241.5,242.25,3550.0,241.53,242.25,241.5,242.25,3550.0
2019-11-06 13:20:00,242.19,242.27,241.93,242.15,3704.0,242.19,242.27,241.93,242.15,3704.0
2019-11-06 13:30:00,242.01,242.99,242.01,242.63,5886.0,242.01,242.99,242.01,242.63,5886.0
2019-11-06 13:40:00,242.69,243.03,242.63,242.99,7636.0,242.69,243.03,242.63,242.99,7636.0
2019-11-06 13:50:00,242.96,243.26,242.93,243.03,7597.0,242.96,243.26,242.93,243.03,7597.0
2019-11-06 14:00:00,242.97,243.41,242.94,243.4,8846.0,242.97,243.41,242.94,243.4,8846.0
2019-11-06 14:10:00,243.36,243.36,243.15,243.33,4397.0,243.36,243.36,243.15,243.33,4397.0
2019-11-06 14:20:00,243.35,243.86,243.35,243.69,3400.0,243.35,243.86,243.35,243.69,3400.0
2019-11-06 14:30:00,243.7,243.86,243.45,243.59,5477.0,243.7,243.86,243.45,243.59,5477.0
2019-11-06 14:40:00,243.67,243.74,242.98,242.98,5913.0,243.67,243.74,242.98,242.98,5913.0
2019-11-06 14:50:00,242.98,243.39,242.91,243.11,8077.0,242.98,243.39,242.91,243.11,8077.0
2019-11-06 15:00:00,243.24,243.72,243.22,243.71,7971.0,243.24,243.72,243.22,243.71,7971.0
2019-11-06 15:10:00,243.71,243.71,243.44,243.47,4579.0,243.71,243.71,243.44,243.47,4579.0
2019-11-06 15:20:00,243.55,243.65,243.28,243.44,6801.0,243.55,243.65,243.28,243.44,6801.0
2019-11-06 15:30:00,243.44,243.63,243.39,243.58,8106.0,243.44,243.63,243.39,243.58,8106.0
2019-11-06 15:40:00,243.53,243.64,243.34,243.64,13702.0,243.53,243.64,243.34,243.64,13702.0
2019-11-06 15:50:00,243.66,244.03,243.62,243.94,42853.0,243.66,244.03,243.62,243.94,42853.0
2019-11-07 09:30:00,246.59,248.52,245.82,248.22,37434.0,246.59,248.52,245.82,248.22,37434.0
2019-11-07 09:40:00,248.04,248.88,247.23,247.4,18766.0,248.04,248.88,247.23,247.4,18766.0
2019-11-07 09:50:00,247.08,247.24,246.3,246.47,9376.0,247.08,247.24,246.3,246.47,9376.0
2019-11-07 10:00:00,246.36,246.55,246.19,246.29,7349.0,246.36,246.55,246.19,246.29,7349.0
2019-11-07 10:10:00,246.55,246.79,246.17,246.67,10417.0,246.55,246.79,246.17,246.67,10417.0
2019-11-07 10:20:00,246.71,247.87,246.71,247.32,16265.0,246.71,247.87,246.71,247.32,16265.0
2019-11-07 10:30:00,247.39,247.65,246.85,247.23,7472.0,247.39,247.65,246.85,247.23,7472.0
2019-11-07 10:40:00,247.22,247.37,246.88,247.09,5865.0,247.22,247.37,246.88,247.09,5865.0
2019-11-07 10:50:00,247.09,247.33,246.86,247.28,8859.0,247.09,247.33,246.86,247.28,8859.0
2019-11-07 11:00:00,247.35,247.58,247.04,247.06,8152.0,247.35,247.58,247.04,247.06,8152.0
2019-11-07 11:10:00,247.13,247.35,247.06,247.31,5777.0,247.13,247.35,247.06,247.31,5777.0
2019-11-07 11:20:00,247.3,247.41,246.99,247.19,8012.0,247.3,247.41,246.99,247.19,8012.0
2019-11-07 11:30:00,247.32,248.09,247.26,248.04,8664.0,247.32,248.09,247.26,248.04,8664.0
2019-11-07 11:40:00,248.01,248.07,247.63,247.8,6214.0,248.01,248.07,247.63,247.8,6214.0
2019-11-07 11:50:00,247.72,247.72,246.89,247.56,13343.0,247.72,247.72,246.89,247.56,13343.0
2019-11-07 12:00:00,247.61,247.61,246.83,247.58,9449.0,247.61,247.61,246.83,247.58,9449.0
2019-11-07 12:10:00,247.46,247.58,247.07,247.26,6781.0,247.46,247.58,247.07,247.26,6781.0
2019-11-07 12:20:00,247.14,247.22,246.87,247.05,6348.0,247.14,247.22,246.87,247.05,6348.0
2019-11-07 12:30:00,247.07,247.3,247.0,247.21,6945.0,247.07,247.3,247.0,247.21,6945.0
2019-11-07 12:40:00,247.19,247.31,246.88,247.25,6028.0,247.19,247.31,246.88,247.25,6028.0
2019-11-07 12:50:00,247.29,247.8,247.26,247.75,5718.0,247.29,247.8,247.26,247.75,5718.0
2019-11-07 13:00:00,247.74,247.85,247.56,247.66,8721.0,247.74,247.85,247.56,247.66,8721.0
2019-11-07 13:10:00,247.63,247.73,247.42,247.6,3111.0,247.63,247.73,247.42,247.6,3111.0
2019-11-07 13:20:00,247.56,247.87,247.56,247.84,6509.0,247.56,247.87,247.56,247.84,6509.0
2019-11-07 13:30:00,247.78,247.81,246.9,247.02,11696.0,247.78,247.81,246.9,247.02,11696.0
2019-11-07 13:40:00,247.06,247.25,246.63,246.75,7165.0,247.06,247.25,246.63,246.75,7165.0
2019-11-07 13:50:00,246.88,247.01,246.46,246.66,8064.0,246.88,247.01,246.46,246.66,8064.0
2019-11-07 14:00:00,246.68,246.97,246.19,246.69,22970.0,246.68,246.97,246.19,246.69,22970.0
2019-11-07 14:10:00,246.69,246.74,246.1,246.24,11594.0,246.69,246.74,246.1,246.24,11594.0
2019-11-07 14:20:00,246.23,246.23,245.41,245.58,7994.0,246.23,246.23,245.41,245.58,7994.0
2019-11-07 14:30:00,245.46,245.46,244.87,245.1,10771.0,245.46,245.46,244.87,245.1,10771.0
2019-11-07 14:40:00,245.06,245.15,244.49,244.99,19674.0,245.06,245.15,244.49,244.99,19674.0
2019-11-07 14:50:00,244.92,245.99,244.91,245.38,10622.0,244.92,245.99,244.91,245.38,10622.0
2019-11-07 15:00:00,245.39,245.47,245.29,245.38,2300.0,245.39,245.47,245.29,245.38,2300.0
2019-11-07 15:10:00,245.38,245.43,244.95,245.06,5078.0,245.38,245.43,244.95,245.06,5078.0
2019-11-07 15:20:00,244.99,245.03,244.5,244.5,12718.0,244.99,245.03,244.5,244.5,12718.0
2019-11-07 15:30:00,244.47,244.48,243.82,243.82,13049.0,244.47,244.48,243.82,243.82,13049.0
2019-11-07 15:40:00,243.89,243.96,243.47,243.96,13526.0,243.89,243.96,243.47,243.96,13526.0
2019-11-07 15:50:00,243.92,244.08,243.45,243.78,37582.0,243.92,244.08,243.45,243.78,37582.0
2019-11-08 09:30:00,242.23,243.2,239.09,239.09,28474.0,242.23,243.2,239.09,239.09,28474.0
2019-11-08 09:40:00,239.08,241.36,238.59,240.5,26408.0,239.08,241.36,238.59,240.5,26408.0
2019-11-08 09:50:00,240.37,241.35,239.57,240.88,31312.0,240.37,241.35,239.57,240.88,31312.0
2019-11-08 10:00:00,240.6,240.73,239.45,240.54,8396.0,240.6,240.73,239.45,240.54,8396.0
2019-11-08 10:10:00,240.54,241.65,240.41,241.42,8148.0,240.54,241.65,240.41,241.42,8148.0
2019-11-08 10:20:00,241.5,241.64,241.24,241.46,8496.0,241.5,241.64,241.24,241.46,8496.0
2019-11-08 10:30:00,241.36,241.36,240.4,240.68,6176.0,241.36,241.36,240.4,240.68,6176.0
2019-11-08 10:40:00,240.75,241.59,240.58,241.46,9939.0,240.75,241.59,240.58,241.46,9939.0
2019-11-08 10:50:00,241.51,241.9,241.32,241.51,4403.0,241.51,241.9,241.32,241.51,4403.0
2019-11-08 11:00:00,241.45,241.83,241.37,241.46,5900.0,241.45,241.83,241.37,241.46,5900.0
2019-11-08 11:10:00,241.47,241.53,240.78,240.86,8415.0,241.47,241.53,240.78,240.86,8415.0
2019-11-08 11:20:00,240.76,241.08,240.57,240.77,4800.0,240.76,241.08,240.57,240.77,4800.0
2019-11-08 11:30:00,240.63,241.02,240.57,241.02,5900.0,240.63,241.02,240.57,241.02,5900.0
2019-11-08 11:40:00,241.09,241.09,240.31,240.31,7000.0,241.09,241.09,240.31,240.31,7000.0
2019-11-08 11:50:00,240.26,240.31,239.5,239.51,7668.0,240.26,240.31,239.5,239.51,7668.0
2019-11-08 12:00:00,239.62,239.62,239.0,239.12,18011.0,239.62,239.62,239.0,239.12,18011.0
2019-11-08 12:10:00,239.16,240.06,238.97,239.91,14726.0,239.16,240.06,238.97,239.91,14726.0
2019-11-08 12:20:00,239.89,240.43,239.74,240.43,18179.0,239.89,240.43,239.74,240.43,18179.0
2019-11-08 12:30:00,240.44,241.22,240.3,241.12,15570.0,240.44,241.22,240.3,241.12,15570.0
2019-11-08 12:40:00,241.1,241.19,240.57,240.63,14140.0,241.1,241.19,240.57,240.63,14140.0
2019-11-08 12:50:00,240.59,240.73,240.42,240.46,3244.0,240.59,240.73,240.42,240.46,3244.0
2019-11-08 13:00:00,240.53,240.53,240.0,240.0,5650.0,240.53,240.53,240.0,240.0,5650.0
2019-11-08 13:10:00,240.14,240.14,239.77,239.99,8955.0,240.14,240.14,239.77,239.99,8955.0
2019-11-08 13:20:00,240.03,240.03,239.42,239.64,8198.0,240.03,240.03,239.42,239.64,8198.0
2019-11-08 13:30:00,239.56,239.61,239.21,239.42,6237.0,239.56,239.61,239.21,239.42,6237.0
2019-11-08 13:40:00,239.47,239.81,239.47,239.65,9729.0,239.47,239.81,239.47,239.65,9729.0
2019-11-08 13:50:00,239.6,239.76,239.3,239.37,4879.0,239.6,239.76,239.3,239.37,4879.0
2019-11-08 14:00:00,239.44,239.44,238.8,238.8,9650.0,239.44,239.44,238.8,238.8,9650.0
2019-11-08 14:10:00,238.86,239.12,238.78,238.81,17326.0,238.86,239.12,238.78,238.81,17326.0
2019-11-08 14:20:00,238.86,238.92,238.3,238.5,8721.0,238.86,238.92,238.3,238.5,8721.0
2019-11-08 14:30:00,238.5,238.75,238.31,238.45,7256.0,238.5,238.75,238.31,238.45,7256.0
2019-11-08 14:40:00,238.41,238.69,238.36,238.6,13082.0,238.41,238.69,238.36,238.6,13082.0
2019-11-08 14:50:00,238.6,239.21,238.6,239.2,9836.0,238.6,239.21,238.6,239.2,9836.0
2019-11-08 15:00:00,239.11,239.34,239.09,239.32,9044.0,239.11,239.34,239.09,239.32,9044.0
2019-11-08 15:10:00,239.39,239.78,239.39,239.62,8314.0,239.39,239.78,239.39,239.62,8314.0
2019-11-08 15:20:00,239.58,240.17,239.56,239.78,14852.0,239.58,240.17,239.56,239.78,14852.0
2019-11-08 15:30:00,239.79,239.79,239.15,239.41,12082.0,239.79,239.79,239.15,239.41,12082.0
2019-11-08 15:40:00,239.43,239.66,238.96,238.96,19773.0,239.43,239.66,238.96,238.96,19773.0
2019-11-08 15:50:00,238.98,239.5,238.69,239.28,59340.0,238.98,239.5,238.69,239.28,59340.0
2019-11-11 09:30:00,238.78,241.59,238.78,241.36,32197.0,238.78,241.59,238.78,241.36,32197.0
2019-11-11 09:40:00,241.33,241.5,240.65,241.0,20449.0,241.33,241.5,240.65,241.0,20449.0
2019-11-11 09:50:00,241.21,243.16,240.84,243.16,32326.0,241.21,243.16,240.84,243.16,32326.0
2019-11-11 10:00:00,243.18,243.45,242.15,242.99,39470.0,243.18,243.45,242.15,242.99,39470.0
2019-11-11 10:10:00,242.99,243.2,242.54,242.87,6920.0,242.99,243.2,242.54,242.87,6920.0
2019-11-11 10:20:00,242.88,243.5,242.78,243.41,10958.0,242.88,243.5,242.78,243.41,10958.0
2019-11-11 10:30:00,243.66,243.68,242.32,242.46,7103.0,243.66,243.68,242.32,242.46,7103.0
2019-11-11 10:40:00,242.35,242.8,242.18,242.64,3960.0,242.35,242.8,242.18,242.64,3960.0
2019-11-11 10:50:00,242.74,242.8,242.41,242.68,5070.0,242.74,242.8,242.41,242.68,5070.0
2019-11-11 11:00:00,242.67,242.69,241.3,241.58,11673.0,242.67,242.69,241.3,241.58,11673.0
2019-11-11 11:10:00,241.49,241.78,240.74,240.84,6350.0,241.49,241.78,240.74,240.84,6350.0
2019-11-11 11:20:00,240.88,241.2,240.26,240.53,12325.0,240.88,241.2,240.26,240.53,12325.0
2019-11-11 11:30:00,240.41,241.0,240.41,240.81,5216.0,240.41,241.0,240.41,240.81,5216.0
2019-11-11 11:40:00,240.65,240.96,240.59,240.9,5903.0,240.65,240.96,240.59,240.9,5903.0
2019-11-11 11:50:00,240.94,241.73,240.86,241.59,2251.0,240.94,241.73,240.86,241.59,2251.0
2019-11-11 12:00:00,241.64,241.78,241.47,241.48,6275.0,241.64,241.78,241.47,241.48,6275.0
2019-11-11 12:10:00,241.55,241.76,241.45,241.62,11891.0,241.55,241.76,241.45,241.62,11891.0
2019-11-11 12:20:00,241.61,242.6,241.5,242.46,16652.0,241.61,242.6,241.5,242.46,16652.0
2019-11-11 12:30:00,242.48,242.62,242.2,242.44,7406.0,242.48,242.62,242.2,242.44,7406.0
2019-11-11 12:40:00,242.5,242.54,242.16,242.29,3900.0,242.5,242.54,242.16,242.29,3900.0
2019-11-11 12:50:00,242.33,242.59,242.23,242.49,2525.0,242.33,242.59,242.23,242.49,2525.0
2019-11-11 13:00:00,242.5,242.67,242.49,242.55,1600.0,242.5,242.67,242.49,242.55,1600.0
2019-11-11 13:10:00,242.46,242.61,242.46,242.55,2114.0,242.46,242.61,242.46,242.55,2114.0
2019-11-11 13:20:00,242.56,242.68,242.49,242.6,3311.0,242.56,242.68,242.49,242.6,3311.0
2019-11-11 13:30:00,242.53,242.63,242.06,242.16,4263.0,242.53,242.63,242.06,242.16,4263.0
2019-11-11 13:40:00,242.15,242.71,242.15,242.71,6590.0,242.15,242.71,242.15,242.71,6590.0
2019-11-11 13:50:00,242.66,242.66,242.01,242.29,6967.0,242.66,242.66,242.01,242.29,6967.0
2019-11-11 14:00:00,242.28,242.53,242.11,242.37,4454.0,242.28,242.53,242.11,242.37,4454.0
2019-11-11 14:10:00,242.44,242.69,242.4,242.69,2945.0,242.44,242.69,242.4,242.69,2945.0
2019-11-11 14:20:00,242.68,242.77,242.42,242.6,8205.0,242.68,242.77,242.42,242.6,8205.0
2019-11-11 14:30:00,242.5,242.6,242.18,242.18,1994.0,242.5,242.6,242.18,242.18,1994.0
2019-11-11 14:40:00,242.35,242.36,242.21,242.29,3036.0,242.35,242.36,242.21,242.29,3036.0
2019-11-11 14:50:00,242.24,242.3,241.85,242.23,6258.0,242.24,242.3,241.85,242.23,6258.0
2019-11-11 15:00:00,242.27,242.3,241.66,241.97,6352.0,242.27,242.3,241.66,241.97,6352.0
2019-11-11 15:10:00,241.91,242.07,241.88,241.99,3334.0,241.91,242.07,241.88,241.99,3334.0
2019-11-11 15:20:00,242.01,242.1,241.65,241.7,4100.0,242.01,242.1,241.65,241.7,4100.0
2019-11-11 15:30:00,241.81,242.06,241.75,242.04,5155.0,241.81,242.06,241.75,242.04,5155.0
2019-11-11 15:40:00,242.07,242.26,242.03,242.08,8198.0,242.07,242.26,242.03,242.08,8198.0
2019-11-11 15:50:00,242.05,242.1,241.69,242.06,26694.0,242.05,242.1,241.69,242.06,26694.0
2019-11-12 09:30:00,241.16,241.49,239.74,241.0,21884.0,241.16,241.49,239.74,241.0,21884.0
2019-11-12 09:40:00,241.32,242.63,241.32,242.0,14107.0,241.32,242.63,241.32,242.0,14107.0
2019-11-12 09:50:00,242.03,242.4,241.6,242.29,6262.0,242.03,242.4,241.6,242.29,6262.0
2019-11-12 10:00:00,242.4,242.68,241.79,242.25,13384.0,242.4,242.68,241.79,242.25,13384.0
2019-11-12 10:10:00,242.26,243.0,242.25,242.89,38466.0,242.26,243.0,242.25,242.89,38466.0
2019-11-12 10:20:00,242.95,242.97,241.92,242.7,10130.0,242.95,242.97,241.92,242.7,10130.0
2019-11-12 10:30:00,242.71,243.07,242.65,242.68,12763.0,242.71,243.07,242.65,242.68,12763.0
2019-11-12 10:40:00,242.69,242.76,242.32,242.68,13502.0,242.69,242.76,242.32,242.68,13502.0
2019-11-12 10:50:00,242.72,242.95,240.0,241.93,26727.0,242.72,242.95,240.0,241.93,26727.0
2019-11-12 11:00:00,241.94,243.29,241.83,243.15,20360.0,241.94,243.29,241.83,243.15,20360.0
2019-11-12 11:10:00,243.11,243.33,242.94,243.12,13866.0,243.11,243.33,242.94,243.12,13866.0
2019-11-12 11:20:00,243.17,244.69,243.16,244.63,42277.0,243.17,244.69,243.16,244.63,42277.0
2019-11-12 11:30:00,244.63,246.1,244.61,245.95,44203.0,244.63,246.1,244.61,245.95,44203.0
2019-11-12 11:40:00,245.97,246.09,244.93,245.1,23230.0,245.97,246.09,244.93,245.1,23230.0
2019-11-12 11:50:00,245.07,245.35,244.87,244.95,12809.0,245.07,245.35,244.87,244.95,12809.0
2019-11-12 12:00:00,244.95,245.15,244.88,245.0,15359.0,244.95,245.15,244.88,245.0,15359.0
2019-11-12 12:10:00,245.0,245.74,245.0,245.65,16008.0,245.0,245.74,245.0,245.65,16008.0
2019-11-12 12:20:00,245.53,245.53,244.88,245.42,6486.0,245.53,245.53,244.88,245.42,6486.0
2019-11-12 12:30:00,245.34,245.56,245.22,245.32,6106.0,245.34,245.56,245.22,245.32,6106.0
2019-11-12 12:40:00,245.52,245.63,245.06,245.63,7455.0,245.52,245.63,245.06,245.63,7455.0
2019-11-12 12:50:00,245.51,245.65,245.26,245.64,4119.0,245.51,245.65,245.26,245.64,4119.0
2019-11-12 13:00:00,245.59,245.84,245.42,245.7,5992.0,245.59,245.84,245.42,245.7,5992.0
2019-11-12 13:10:00,245.71,245.76,245.5,245.61,4218.0,245.71,245.76,245.5,245.61,4218.0
2019-11-12 13:20:00,245.65,245.78,244.84,244.89,5712.0,245.65,245.78,244.84,244.89,5712.0
2019-11-12 13:30:00,244.89,245.19,244.88,245.11,8420.0,244.89,245.19,244.88,245.11,8420.0
2019-11-12 13:40:00,245.15,245.3,244.89,245.23,11639.0,245.15,245.3,244.89,245.23,11639.0
2019-11-12 13:50:00,245.15,245.79,244.99,245.7,8606.0,245.15,245.79,244.99,245.7,8606.0
2019-11-12 14:00:00,245.67,245.67,245.11,245.4,3868.0,245.67,245.67,245.11,245.4,3868.0
2019-11-12 14:10:00,245.38,245.39,245.0,245.08,7983.0,245.38,245.39,245.0,245.08,7983.0
2019-11-12 14:20:00,245.11,245.17,244.64,244.99,14694.0,245.11,245.17,244.64,244.99,14694.0
2019-11-12 14:30:00,245.13,245.3,244.9,245.11,7011.0,245.13,245.3,244.9,245.11,7011.0
2019-11-12 14:40:00,245.12,245.2,244.75,244.89,3137.0,245.12,245.2,244.75,244.89,3137.0
2019-11-12 14:50:00,244.71,244.79,244.11,244.25,5739.0,244.71,244.79,244.11,244.25,5739.0
2019-11-12 15:00:00,244.26,244.54,244.26,244.41,14923.0,244.26,244.54,244.26,244.41,14923.0
2019-11-12 15:10:00,244.4,244.48,243.59,243.63,15926.0,244.4,244.48,243.59,243.63,15926.0
2019-11-12 15:20:00,243.66,243.7,243.37,243.45,8375.0,243.66,243.7,243.37,243.45,8375.0
2019-11-12 15:30:00,243.46,243.6,243.26,243.52,17172.0,243.46,243.6,243.26,243.52,17172.0
2019-11-12 15:40:00,243.48,243.84,243.45,243.84,14663.0,243.48,243.84,243.45,243.84,14663.0
2019-11-12 15:50:00,243.86,244.15,243.68,243.92,30656.0,243.86,244.15,243.68,243.92,30656.0
2019-11-13 09:30:00,241.99,243.83,238.64,239.84,52925.0,241.99,243.83,238.64,239.84,52925.0
2019-11-13 09:40:00,240.02,241.29,239.34,240.4,18835.0,240.02,241.29,239.34,240.4,18835.0
2019-11-13 09:50:00,240.99,242.14,240.99,242.0,6495.0,240.99,242.14,240.99,242.0,6495.0
2019-11-13 10:00:00,242.11,242.12,241.69,241.77,6333.0,242.11,242.12,241.69,241.77,6333.0
2019-11-13 10:10:00,241.88,242.17,241.74,241.74,2330.0,241.88,242.17,241.74,241.74,2330.0
2019-11-13 10:20:00,241.8,241.93,241.43,241.44,2864.0,241.8,241.93,241.43,241.44,2864.0
2019-11-13 10:30:00,241.44,242.91,241.43,242.91,7525.0,241.44,242.91,241.43,242.91,7525.0
2019-11-13 10:40:00,242.97,243.26,242.69,243.01,17953.0,242.97,243.26,242.69,243.01,17953.0
2019-11-13 10:50:00,242.97,243.07,242.7,242.94,1950.0,242.97,243.07,242.7,242.94,1950.0
2019-11-13 11:00:00,243.19,243.34,242.66,242.79,4000.0,243.19,243.34,242.66,242.79,4000.0
2019-11-13 11:10:00,242.8,243.59,242.79,243.53,7348.0,242.8,243.59,242.79,243.53,7348.0
2019-11-13 11:20:00,243.54,243.92,243.27,243.27,5424.0,243.54,243.92,243.27,243.27,5424.0
2019-11-13 11:30:00,243.34,243.34,243.06,243.23,2508.0,243.34,243.34,243.06,243.23,2508.0
2019-11-13 11:40:00,243.27,243.73,243.17,243.57,2926.0,243.27,243.73,243.17,243.57,2926.0
2019-11-13 11:50:00,243.68,243.7,243.24,243.38,5350.0,243.68,243.7,243.24,243.38,5350.0
2019-11-13 12:00:00,243.3,243.49,242.83,242.87,11311.0,243.3,243.49,242.83,242.87,11311.0
2019-11-13 12:10:00,242.86,243.45,242.75,243.09,11992.0,242.86,243.45,242.75,243.09,11992.0
2019-11-13 12:20:00,243.11,243.76,243.11,243.76,5002.0,243.11,243.76,243.11,243.76,5002.0
2019-11-13 12:30:00,243.61,244.11,243.61,244.02,5200.0,243.61,244.11,243.61,244.02,5200.0
2019-11-13 12:40:00,244.12,244.47,244.03,244.13,3400.0,244.12,244.47,244.03,244.13,3400.0
2019-11-13 12:50:00,244.18,244.72,244.11,244.66,3025.0,244.18,244.72,244.11,244.66,3025.0
2019-11-13 13:00:00,244.6,244.66,244.39,244.66,3207.0,244.6,244.66,244.39,244.66,3207.0
2019-11-13 13:10:00,244.51,244.8,244.42,244.71,2703.0,244.51,244.8,244.42,244.71,2703.0
2019-11-13 13:20:00,244.62,244.62,244.18,244.18,1750.0,244.62,244.62,244.18,244.18,1750.0
2019-11-13 13:30:00,244.16,244.43,244.16,244.43,2320.0,244.16,244.43,244.16,244.43,2320.0
2019-11-13 13:40:00,244.42,244.77,244.42,244.71,2845.0,244.42,244.77,244.42,244.71,2845.0
2019-11-13 13:50:00,244.71,245.14,244.28,244.37,6120.0,244.71,245.14,244.28,244.37,6120.0
2019-11-13 14:00:00,244.18,244.64,244.04,244.47,4200.0,244.18,244.64,244.04,244.47,4200.0
2019-11-13 14:10:00,244.44,244.56,243.53,243.53,5588.0,244.44,244.56,243.53,243.53,5588.0
2019-11-13 14:20:00,243.66,243.7,243.2,243.25,7376.0,243.66,243.7,243.2,243.25,7376.0
2019-11-13 14:30:00,243.38,243.53,243.33,243.5,2999.0,243.38,243.53,243.33,243.5,2999.0
2019-11-13 14:40:00,243.47,243.71,243.47,243.56,2234.0,243.47,243.71,243.47,243.56,2234.0
2019-11-13 14:50:00,243.66,243.95,243.54,243.91,4817.0,243.66,243.95,243.54,243.91,4817.0
2019-11-13 15:00:00,243.83,244.27,243.56,244.27,9538.0,243.83,244.27,243.56,244.27,9538.0
2019-11-13 15:10:00,244.12,244.42,244.07,244.4,7504.0,244.12,244.42,244.07,244.4,7504.0
2019-11-13 15:20:00,244.36,244.89,244.34,244.54,26153.0,244.36,244.89,244.34,244.54,26153.0
2019-11-13 15:30:00,244.55,244.73,244.3,244.3,31575.0,244.55,244.73,244.3,244.3,31575.0
2019-11-13 15:40:00,244.29,244.37,243.78,243.78,12898.0,244.29,244.37,243.78,243.78,12898.0
2019-11-13 15:50:00,243.77,244.11,243.57,244.0,28617.0,243.77,244.11,243.57,244.0,28617.0
2019-11-14 09:30:00,244.95,245.45,243.16,245.13,15418.0,244.95,245.45,243.16,245.13,15418.0
2019-11-14 09:40:00,245.16,245.67,244.72,245.4,15292.0,245.16,245.67,244.72,245.4,15292.0
2019-11-14 09:50:00,245.42,245.45,243.91,244.1,9645.0,245.42,245.45,243.91,244.1,9645.0
2019-11-14 10:00:00,243.96,244.03,242.3,242.8,18651.0,243.96,244.03,242.3,242.8,18651.0
2019-11-14 10:10:00,242.87,243.69,242.69,243.69,9426.0,242.87,243.69,242.69,243.69,9426.0
2019-11-14 10:20:00,243.53,243.75,243.18,243.3,6531.0,243.53,243.75,243.18,243.3,6531.0
2019-11-14 10:30:00,243.31,243.7,242.98,243.17,5053.0,243.31,243.7,242.98,243.17,5053.0
2019-11-14 10:40:00,243.09,243.75,243.05,243.71,3145.0,243.09,243.75,243.05,243.71,3145.0
2019-11-14 10:50:00,243.75,244.03,243.5,243.53,4135.0,243.75,244.03,243.5,243.53,4135.0
2019-11-14 11:00:00,243.38,244.05,243.21,243.93,6305.0,243.38,244.05,243.21,243.93,6305.0
2019-11-14 11:10:00,243.98,244.06,243.21,243.36,13038.0,243.98,244.06,243.21,243.36,13038.0
2019-11-14 11:20:00,243.35,243.35,242.6,242.64,3871.0,243.35,243.35,242.6,242.64,3871.0
2019-11-14 11:30:00,242.65,242.67,241.65,242.22,10353.0,242.65,242.67,241.65,242.22,10353.0
2019-11-14 11:40:00,242.23,242.31,241.85,242.2,9273.0,242.23,242.31,241.85,242.2,9273.0
2019-11-14 11:50:00,242.21,242.6,241.91,242.16,14799.0,242.21,242.6,241.91,242.16,14799.0
2019-11-14 12:00:00,242.12,242.87,242.1,242.77,5282.0,242.12,242.87,242.1,242.77,5282.0
2019-11-14 12:10:00,242.85,243.75,242.77,243.67,2613.0,242.85,243.75,242.77,243.67,2613.0
2019-11-14 12:20:00,243.65,243.92,243.65,243.71,2330.0,243.65,243.92,243.65,243.71,2330.0
2019-11-14 12:30:00,243.56,243.85,243.56,243.72,2831.0,243.56,243.85,243.56,243.72,2831.0
2019-11-14 12:40:00,243.8,244.48,243.72,243.83,26398.0,243.8,244.48,243.72,243.83,26398.0
2019-11-14 12:50:00,243.87,243.96,243.34,243.47,7326.0,243.87,243.96,243.34,243.47,7326.0
2019-11-14 13:00:00,243.38,243.38,242.77,242.77,4715.0,243.38,243.38,242.77,242.77,4715.0
2019-11-14 13:10:00,242.72,242.72,242.38,242.38,3199.0,242.72,242.72,242.38,242.38,3199.0
2019-11-14 13:20:00,242.32,242.39,241.78,242.32,13695.0,242.32,242.39,241.78,242.32,13695.0
2019-11-14 13:30:00,242.34,242.54,242.23,242.38,10249.0,242.34,242.54,242.23,242.38,10249.0
2019-11-14 13:40:00,242.36,242.64,242.31,242.63,2465.0,242.36,242.64,242.31,242.63,2465.0
2019-11-14 13:50:00,242.63,242.85,241.66,241.88,26596.0,242.63,242.85,241.66,241.88,26596.0
2019-11-14 14:00:00,241.71,242.06,241.35,241.43,17012.0,241.71,242.06,241.35,241.43,17012.0
2019-11-14 14:10:00,241.56,241.94,241.49,241.75,4124.0,241.56,241.94,241.49,241.75,4124.0
2019-11-14 14:20:00,241.7,241.92,241.56,241.79,9174.0,241.7,241.92,241.56,241.79,9174.0
2019-11-14 14:30:00,241.75,242.31,241.46,242.29,10936.0,241.75,242.31,241.46,242.29,10936.0
2019-11-14 14:40:00,242.48,243.03,242.31,243.03,3130.0,242.48,243.03,242.31,243.03,3130.0
2019-11-14 14:50:00,243.04,243.36,243.03,243.26,8376.0,243.04,243.36,243.03,243.26,8376.0
2019-11-14 15:00:00,243.26,243.44,243.07,243.29,7508.0,243.26,243.44,243.07,243.29,7508.0
2019-11-14 15:10:00,243.31,243.46,243.04,243.45,5898.0,243.31,243.46,243.04,243.45,5898.0
2019-11-14 15:20:00,243.47,243.91,243.33,243.84,8009.0,243.47,243.91,243.33,243.84,8009.0
2019-11-14 15:30:00,243.79,244.47,243.78,244.38,10836.0,243.79,244.47,243.78,244.38,10836.0
2019-11-14 15:40:00,244.37,244.88,244.34,244.83,11059.0,244.37,244.88,244.34,244.83,11059.0
2019-11-14 15:50:00,244.92,245.05,242.66,242.81,106373.0,244.92,245.05,242.66,242.81,106373.0
2019-11-15 09:30:00,242.95,243.39,242.25,242.25,38968.0,242.95,243.39,242.25,242.25,38968.0
2019-11-15 09:40:00,242.7,242.75,240.13,240.38,22457.0,242.7,242.75,240.13,240.38,22457.0
2019-11-15 09:50:00,240.4,241.13,240.25,240.96,51396.0,240.4,241.13,240.25,240.96,51396.0
2019-11-15 10:00:00,241.19,241.7,240.69,240.97,37748.0,241.19,241.7,240.69,240.97,37748.0
2019-11-15 10:10:00,240.96,241.16,240.26,240.72,24896.0,240.96,241.16,240.26,240.72,24896.0
2019-11-15 10:20:00,240.71,241.41,240.55,241.35,18469.0,240.71,241.41,240.55,241.35,18469.0
2019-11-15 10:30:00,241.37,243.21,241.37,243.14,25626.0,241.37,243.21,241.37,243.14,25626.0
2019-11-15 10:40:00,243.36,243.78,242.66,243.78,27989.0,243.36,243.78,242.66,243.78,27989.0
2019-11-15 10:50:00,243.77,244.02,243.6,243.8,12872.0,243.77,244.02,243.6,243.8,12872.0
2019-11-15 11:00:00,243.72,244.87,243.64,244.51,14108.0,243.72,244.87,243.64,244.51,14108.0
2019-11-15 11:10:00,244.6,244.61,243.69,244.44,11792.0,244.6,244.61,243.69,244.44,11792.0
2019-11-15 11:20:00,244.59,244.71,244.29,244.6,10133.0,244.59,244.71,244.29,244.6,10133.0
2019-11-15 11:30:00,244.49,244.67,244.09,244.1,9714.0,244.49,244.67,244.09,244.1,9714.0
2019-11-15 11:40:00,244.19,244.43,244.14,244.41,5068.0,244.19,244.43,244.14,244.41,5068.0
2019-11-15 11:50:00,244.4,244.73,244.1,244.73,8073.0,244.4,244.73,244.1,244.73,8073.0
2019-11-15 12:00:00,244.88,245.38,244.84,245.38,9023.0,244.88,245.38,244.84,245.38,9023.0
2019-11-15 12:10:00,245.39,245.5,245.26,245.31,7700.0,245.39,245.5,245.26,245.31,7700.0
2019-11-15 12:20:00,245.27,245.6,245.03,245.12,9673.0,245.27,245.6,245.03,245.12,9673.0
2019-11-15 12:30:00,245.19,245.2,244.76,244.76,4950.0,245.19,245.2,244.76,244.76,4950.0
2019-11-15 12:40:00,244.85,245.23,244.85,245.22,3697.0,244.85,245.23,244.85,245.22,3697.0
2019-11-15 12:50:00,245.29,245.35,244.93,244.93,5242.0,245.29,245.35,244.93,244.93,5242.0
2019-11-15 13:00:00,244.96,245.39,244.96,245.39,4295.0,244.96,245.39,244.96,245.39,4295.0
2019-11-15 13:10:00,245.49,245.72,245.33,245.71,5913.0,245.49,245.72,245.33,245.71,5913.0
2019-11-15 13:20:00,245.73,245.95,245.6,245.83,4461.0,245.73,245.95,245.6,245.83,4461.0
2019-11-15 13:30:00,245.8,246.15,245.51,245.53,9771.0,245.8,246.15,245.51,245.53,9771.0
2019-11-15 13:40:00,245.58,245.9,245.53,245.65,2530.0,245.58,245.9,245.53,245.65,2530.0
2019-11-15 13:50:00,245.75,245.77,245.14,245.14,4947.0,245.75,245.77,245.14,245.14,4947.0
2019-11-15 14:00:00,245.19,245.51,245.13,245.48,10840.0,245.19,245.51,245.13,245.48,10840.0
2019-11-15 14:10:00,245.6,246.73,245.6,246.73,6216.0,245.6,246.73,245.6,246.73,6216.0
2019-11-15 14:20:00,246.64,246.64,246.13,246.15,5752.0,246.64,246.64,246.13,246.15,5752.0
2019-11-15 14:30:00,246.1,246.28,246.05,246.22,5928.0,246.1,246.28,246.05,246.22,5928.0
2019-11-15 14:40:00,246.29,246.56,246.28,246.53,6602.0,246.29,246.56,246.28,246.53,6602.0
2019-11-15 14:50:00,246.64,246.65,246.27,246.53,5169.0,246.64,246.65,246.27,246.53,5169.0
2019-11-15 15:00:00,246.56,246.7,246.1,246.17,8357.0,246.56,246.7,246.1,246.17,8357.0
2019-11-15 15:10:00,246.1,246.23,246.08,246.17,4763.0,246.1,246.23,246.08,246.17,4763.0
2019-11-15 15:20:00,246.16,246.32,246.02,246.28,14305.0,246.16,246.32,246.02,246.28,14305.0
2019-11-15 15:30:00,246.2,246.49,246.07,246.31,11797.0,246.2,246.49,246.07,246.31,11797.0
2019-11-15 15:40:00,246.29,246.55,246.2,246.31,20417.0,246.29,246.55,246.2,246.31,20417.0
2019-11-15 15:50:00,246.29,246.37,245.89,246.27,47431.0,246.29,246.37,245.89,246.27,47431.0
2019-11-18 09:30:00,245.47,245.75,243.22,243.8,28168.0,245.47,245.75,243.22,243.8,28168.0
2019-11-18 09:40:00,243.89,244.81,243.74,244.0,12831.0,243.89,244.81,243.74,244.0,12831.0
2019-11-18 09:50:00,244.04,245.22,243.96,245.12,12194.0,244.04,245.22,243.96,245.12,12194.0
2019-11-18 10:00:00,245.18,245.21,243.86,243.93,18231.0,245.18,245.21,243.86,243.93,18231.0
2019-11-18 10:10:00,243.98,244.29,243.42,243.9,15175.0,243.98,244.29,243.42,243.9,15175.0
2019-11-18 10:20:00,244.05,244.61,244.04,244.25,9972.0,244.05,244.61,244.04,244.25,9972.0
2019-11-18 10:30:00,244.37,245.05,244.16,245.04,12507.0,244.37,245.05,244.16,245.04,12507.0
2019-11-18 10:40:00,245.25,245.99,245.22,245.53,12362.0,245.25,245.99,245.22,245.53,12362.0
2019-11-18 10:50:00,245.53,245.82,245.2,245.2,16619.0,245.53,245.82,245.2,245.2,16619.0
2019-11-18 11:00:00,245.29,245.41,245.04,245.08,5568.0,245.29,245.41,245.04,245.08,5568.0
2019-11-18 11:10:00,245.09,245.43,244.2,244.2,10673.0,245.09,245.43,244.2,244.2,10673.0
2019-11-18 11:20:00,244.39,245.03,244.39,244.64,7583.0,244.39,245.03,244.39,244.64,7583.0
2019-11-18 11:30:00,244.64,245.11,244.64,244.73,3188.0,244.64,245.11,244.64,244.73,3188.0
2019-11-18 11:40:00,244.77,244.78,243.92,243.97,6210.0,244.77,244.78,243.92,243.97,6210.0
2019-11-18 11:50:00,243.96,244.46,243.91,244.35,6006.0,243.96,244.46,243.91,244.35,6006.0
2019-11-18 12:00:00,244.38,244.44,243.88,244.3,10806.0,244.38,244.44,243.88,244.3,10806.0
2019-11-18 12:10:00,244.3,244.94,244.3,244.7,7572.0,244.3,244.94,244.3,244.7,7572.0
2019-11-18 12:20:00,244.5,244.59,243.74,243.74,8425.0,244.5,244.59,243.74,243.74,8425.0
2019-11-18 12:30:00,243.8,244.1,243.65,243.93,8371.0,243.8,244.1,243.65,243.93,8371.0
2019-11-18 12:40:00,243.83,244.22,243.79,244.14,8149.0,243.83,244.22,243.79,244.14,8149.0
2019-11-18 12:50:00,244.17,244.94,244.17,244.91,6414.0,244.17,244.94,244.17,244.91,6414.0
2019-11-18 13:00:00,244.86,245.04,244.56,244.56,5750.0,244.86,245.04,244.56,244.56,5750.0
2019-11-18 13:10:00,244.64,244.93,244.43,244.43,6197.0,244.64,244.93,244.43,244.43,6197.0
2019-11-18 13:20:00,244.43,244.75,244.43,244.71,3799.0,244.43,244.75,244.43,244.71,3799.0
2019-11-18 13:30:00,244.65,244.76,244.11,244.32,10806.0,244.65,244.76,244.11,244.32,10806.0
2019-11-18 13:40:00,244.28,244.48,244.09,244.27,4658.0,244.28,244.48,244.09,244.27,4658.0
2019-11-18 13:50:00,244.28,244.72,244.12,244.68,3689.0,244.28,244.72,244.12,244.68,3689.0
2019-11-18 14:00:00,244.72,244.72,244.41,244.58,2800.0,244.72,244.72,244.41,244.58,2800.0
2019-11-18 14:10:00,244.66,244.78,244.4,244.67,5123.0,244.66,244.78,244.4,244.67,5123.0
2019-11-18 14:20:00,244.72,245.21,244.67,244.93,13923.0,244.72,245.21,244.67,244.93,13923.0
2019-11-18 14:30:00,244.99,245.28,244.49,244.5,16817.0,244.99,245.28,244.49,244.5,16817.0
2019-11-18 14:40:00,244.6,244.8,244.48,244.48,7120.0,244.6,244.8,244.48,244.48,7120.0
2019-11-18 14:50:00,244.47,244.7,244.4,244.42,4805.0,244.47,244.7,244.4,244.42,4805.0
2019-11-18 15:00:00,244.4,244.75,244.3,244.7,6772.0,244.4,244.75,244.3,244.7,6772.0
2019-11-18 15:10:00,244.68,244.68,244.05,244.1,11410.0,244.68,244.68,244.05,244.1,11410.0
2019-11-18 15:20:00,244.11,244.11,243.46,243.46,11683.0,244.11,244.11,243.46,243.46,11683.0
2019-11-18 15:30:00,243.51,243.54,242.76,242.94,23048.0,243.51,243.54,242.76,242.94,23048.0
2019-11-18 15:40:00,243.0,243.68,242.89,243.62,19249.0,243.0,243.68,242.89,243.62,19249.0
2019-11-18 15:50:00,243.74,244.37,243.54,244.31,50490.0,243.74,244.37,243.54,244.31,50490.0
2019-11-19 09:30:00,243.55,243.85,239.8,242.15,46996.0,243.55,243.85,239.8,242.15,46996.0
2019-11-19 09:40:00,242.16,242.95,240.4,240.92,31825.0,242.16,242.95,240.4,240.92,31825.0
2019-11-19 09:50:00,241.08,241.43,240.66,241.08,43926.0,241.08,241.43,240.66,241.08,43926.0
2019-11-19 10:00:00,240.99,240.99,238.28,239.99,66176.0,240.99,240.99,238.28,239.99,66176.0
2019-11-19 10:10:00,239.96,241.63,239.95,240.78,32566.0,239.96,241.63,239.95,240.78,32566.0
2019-11-19 10:20:00,240.52,242.1,240.52,241.91,19001.0,240.52,242.1,240.52,241.91,19001.0
2019-11-19 10:30:00,241.87,242.13,240.15,240.19,10861.0,241.87,242.13,240.15,240.19,10861.0
2019-11-19 10:40:00,240.3,241.08,240.14,240.14,14867.0,240.3,241.08,240.14,240.14,14867.0
2019-11-19 10:50:00,240.15,240.15,239.15,239.36,15234.0,240.15,240.15,239.15,239.36,15234.0
2019-11-19 11:00:00,239.21,239.49,239.0,239.16,13794.0,239.21,239.49,239.0,239.16,13794.0
2019-11-19 11:10:00,239.3,239.85,239.18,239.77,16319.0,239.3,239.85,239.18,239.77,16319.0
2019-11-19 11:20:00,239.77,240.77,239.47,240.77,13740.0,239.77,240.77,239.47,240.77,13740.0
2019-11-19 11:30:00,240.8,240.91,240.24,240.91,8150.0,240.8,240.91,240.24,240.91,8150.0
2019-11-19 11:40:00,240.83,241.14,240.54,240.76,8699.0,240.83,241.14,240.54,240.76,8699.0
2019-11-19 11:50:00,240.83,240.84,240.26,240.54,8763.0,240.83,240.84,240.26,240.54,8763.0
2019-11-19 12:00:00,240.61,240.61,240.11,240.56,17688.0,240.61,240.61,240.11,240.56,17688.0
2019-11-19 12:10:00,240.55,240.63,240.04,240.18,11917.0,240.55,240.63,240.04,240.18,11917.0
2019-11-19 12:20:00,240.24,240.4,239.89,240.17,30193.0,240.24,240.4,239.89,240.17,30193.0
2019-11-19 12:30:00,240.24,240.5,239.91,240.31,9455.0,240.24,240.5,239.91,240.31,9455.0
2019-11-19 12:40:00,240.37,240.38,239.88,240.0,17499.0,240.37,240.38,239.88,240.0,17499.0
2019-11-19 12:50:00,240.08,240.41,239.9,239.96,9972.0,240.08,240.41,239.9,239.96,9972.0
2019-11-19 13:00:00,239.95,240.08,239.66,239.67,7408.0,239.95,240.08,239.66,239.67,7408.0
2019-11-19 13:10:00,239.63,240.13,239.37,240.0,12582.0,239.63,240.13,239.37,240.0,12582.0
2019-11-19 13:20:00,240.04,240.21,239.82,239.83,5255.0,240.04,240.21,239.82,239.83,5255.0
2019-11-19 13:30:00,239.83,240.1,239.74,240.1,3873.0,239.83,240.1,239.74,240.1,3873.0
2019-11-19 13:40:00,240.1,241.03,239.95,240.5,19800.0,240.1,241.03,239.95,240.5,19800.0
2019-11-19 13:50:00,240.53,240.53,239.81,240.06,14576.0,240.53,240.53,239.81,240.06,14576.0
2019-11-19 14:00:00,240.08,240.3,239.87,240.12,5959.0,240.08,240.3,239.87,240.12,5959.0
2019-11-19 14:10:00,240.15,240.17,239.64,239.66,12714.0,240.15,240.17,239.64,239.66,12714.0
2019-11-19 14:20:00,239.65,240.13,239.65,239.98,7199.0,239.65,240.13,239.65,239.98,7199.0
2019-11-19 14:30:00,240.06,240.25,239.7,239.74,12749.0,240.06,240.25,239.7,239.74,12749.0
2019-11-19 14:40:00,239.72,240.13,239.71,240.02,14768.0,239.72,240.13,239.71,240.02,14768.0
2019-11-19 14:50:00,240.04,240.38,239.72,239.84,7250.0,240.04,240.38,239.72,239.84,7250.0
2019-11-19 15:00:00,239.84,239.88,239.61,239.65,10418.0,239.84,239.88,239.61,239.65,10418.0
2019-11-19 15:10:00,239.72,239.72,239.5,239.59,16637.0,239.72,239.72,239.5,239.59,16637.0
2019-11-19 15:20:00,239.58,239.68,239.46,239.48,16365.0,239.58,239.68,239.46,239.48,16365.0
2019-11-19 15:30:00,239.49,240.11,239.47,240.01,20132.0,239.49,240.11,239.47,240.01,20132.0
2019-11-19 15:40:00,239.98,240.13,239.36,239.57,30037.0,239.98,240.13,239.36,239.57,30037.0
2019-11-19 15:50:00,239.52,239.91,239.48,239.64,67502.0,239.52,239.91,239.48,239.64,67502.0
2019-11-20 09:30:00,236.83,236.95,234.13,235.26,76375.0,236.83,236.95,234.13,235.26,76375.0
2019-11-20 09:40:00,235.13,236.38,233.19,235.3,58310.0,235.13,236.38,233.19,235.3,58310.0
2019-11-20 09:50:00,235.29,236.22,234.72,235.97,30152.0,235.29,236.22,234.72,235.97,30152.0
2019-11-20 10:00:00,236.0,236.19,235.01,235.4,28493.0,236.0,236.19,235.01,235.4,28493.0
2019-11-20 10:10:00,235.28,235.57,235.01,235.18,17364.0,235.28,235.57,235.01,235.18,17364.0
2019-11-20 10:20:00,235.29,235.29,234.35,234.47,26352.0,235.29,235.29,234.35,234.47,26352.0
2019-11-20 10:30:00,234.55,235.2,234.55,234.84,22564.0,234.55,235.2,234.55,234.84,22564.0
2019-11-20 10:40:00,234.99,235.0,234.28,234.58,18635.0,234.99,235.0,234.28,234.58,18635.0
2019-11-20 10:50:00,234.5,234.98,233.86,233.99,26698.0,234.5,234.98,233.86,233.99,26698.0
2019-11-20 11:00:00,233.99,234.54,233.93,234.51,16913.0,233.99,234.54,233.93,234.51,16913.0
2019-11-20 11:10:00,234.43,234.45,233.95,234.35,29470.0,234.43,234.45,233.95,234.35,29470.0
2019-11-20 11:20:00,234.4,234.55,233.88,234.07,29571.0,234.4,234.55,233.88,234.07,29571.0
2019-11-20 11:30:00,234.07,234.57,233.93,234.19,23635.0,234.07,234.57,233.93,234.19,23635.0
2019-11-20 11:40:00,234.11,234.52,234.11,234.31,12695.0,234.11,234.52,234.11,234.31,12695.0
2019-11-20 11:50:00,234.28,234.57,234.12,234.4,21095.0,234.28,234.57,234.12,234.4,21095.0
2019-11-20 12:00:00,234.45,234.5,233.95,234.3,32778.0,234.45,234.5,233.95,234.3,32778.0
2019-11-20 12:10:00,234.49,234.81,234.19,234.38,12044.0,234.49,234.81,234.19,234.38,12044.0
2019-11-20 12:20:00,234.45,234.57,234.04,234.43,7488.0,234.45,234.57,234.04,234.43,7488.0
2019-11-20 12:30:00,234.44,234.53,234.1,234.35,16014.0,234.44,234.53,234.1,234.35,16014.0
2019-11-20 12:40:00,234.36,234.39,234.0,234.25,7119.0,234.36,234.39,234.0,234.25,7119.0
2019-11-20 12:50:00,234.23,234.27,233.37,233.72,29661.0,234.23,234.27,233.37,233.72,29661.0
2019-11-20 13:00:00,233.71,233.77,232.64,232.64,26764.0,233.71,233.77,232.64,232.64,26764.0
2019-11-20 13:10:00,232.5,232.61,232.0,232.17,45828.0,232.5,232.61,232.0,232.17,45828.0
2019-11-20 13:20:00,232.24,232.47,232.05,232.17,27978.0,232.24,232.47,232.05,232.17,27978.0
2019-11-20 13:30:00,232.22,232.53,231.97,232.38,18326.0,232.22,232.53,231.97,232.38,18326.0
2019-11-20 13:40:00,232.32,233.25,232.19,233.25,34004.0,232.32,233.25,232.19,233.25,34004.0
2019-11-20 13:50:00,233.18,233.65,233.07,233.56,24066.0,233.18,233.65,233.07,233.56,24066.0
2019-11-20 14:00:00,233.36,234.1,233.36,233.81,16852.0,233.36,234.1,233.36,233.81,16852.0
2019-11-20 14:10:00,233.93,234.16,233.55,234.0,18397.0,233.93,234.16,233.55,234.0,18397.0
2019-11-20 14:20:00,234.11,234.52,234.0,234.27,16695.0,234.11,234.52,234.0,234.27,16695.0
2019-11-20 14:30:00,234.32,234.48,234.16,234.25,11962.0,234.32,234.48,234.16,234.25,11962.0
2019-11-20 14:40:00,234.29,234.49,233.36,233.45,15529.0,234.29,234.49,233.36,233.45,15529.0
2019-11-20 14:50:00,233.39,234.0,233.39,233.94,24833.0,233.39,234.0,233.39,233.94,24833.0
2019-11-20 15:00:00,233.98,234.07,233.77,234.04,30878.0,233.98,234.07,233.77,234.04,30878.0
2019-11-20 15:10:00,234.02,234.19,233.9,233.9,28237.0,234.02,234.19,233.9,233.9,28237.0
2019-11-20 15:20:00,233.89,234.32,233.85,233.87,26428.0,233.89,234.32,233.85,233.87,26428.0
2019-11-20 15:30:00,233.91,234.6,233.89,234.38,73785.0,233.91,234.6,233.89,234.38,73785.0
2019-11-20 15:40:00,234.4,234.62,233.97,234.06,54175.0,234.4,234.62,233.97,234.06,54175.0
2019-11-20 15:50:00,234.19,234.34,233.82,234.29,128876.0,234.19,234.34,233.82,234.29,128876.0
2019-11-21 09:30:00,234.35,236.56,234.0,236.18,52134.0,234.35,236.56,234.0,236.18,52134.0
2019-11-21 09:40:00,236.03,237.64,235.6,236.61,49936.0,236.03,237.64,235.6,236.61,49936.0
2019-11-21 09:50:00,236.98,236.99,235.74,236.61,37159.0,236.98,236.99,235.74,236.61,37159.0
2019-11-21 10:00:00,236.46,237.41,236.0,236.93,40600.0,236.46,237.41,236.0,236.93,40600.0
2019-11-21 10:10:00,237.0,237.01,235.02,235.35,31303.0,237.0,237.01,235.02,235.35,31303.0
2019-11-21 10:20:00,235.28,235.72,234.66,234.93,48119.0,235.28,235.72,234.66,234.93,48119.0
2019-11-21 10:30:00,235.01,235.33,234.57,235.25,22096.0,235.01,235.33,234.57,235.25,22096.0
2019-11-21 10:40:00,235.33,235.74,234.87,234.9,28636.0,235.33,235.74,234.87,234.9,28636.0
2019-11-21 10:50:00,234.93,235.3,234.29,235.06,28410.0,234.93,235.3,234.29,235.06,28410.0
2019-11-21 11:00:00,235.07,235.35,234.82,235.22,9484.0,235.07,235.35,234.82,235.22,9484.0
2019-11-21 11:10:00,235.24,235.48,234.58,234.75,6621.0,235.24,235.48,234.58,234.75,6621.0
2019-11-21 11:20:00,234.74,234.92,233.96,234.12,14460.0,234.74,234.92,233.96,234.12,14460.0
2019-11-21 11:30:00,234.12,234.15,233.13,233.31,17303.0,234.12,234.15,233.13,233.31,17303.0
2019-11-21 11:40:00,233.41,234.01,233.22,233.83,8105.0,233.41,234.01,233.22,233.83,8105.0
2019-11-21 11:50:00,233.82,234.57,233.45,234.57,16612.0,233.82,234.57,233.45,234.57,16612.0
2019-11-21 12:00:00,234.43,234.66,234.22,234.53,9575.0,234.43,234.66,234.22,234.53,9575.0
2019-11-21 12:10:00,234.55,234.65,234.08,234.41,20753.0,234.55,234.65,234.08,234.41,20753.0
2019-11-21 12:20:00,234.44,234.5,233.84,233.9,25805.0,234.44,234.5,233.84,233.9,25805.0
2019-11-21 12:30:00,234.04,234.36,233.79,233.8,33051.0,234.04,234.36,233.79,233.8,33051.0
2019-11-21 12:40:00,233.88,234.15,233.74,233.74,14904.0,233.88,234.15,233.74,233.74,14904.0
2019-11-21 12:50:00,233.81,234.16,233.68,233.98,9656.0,233.81,234.16,233.68,233.98,9656.0
2019-11-21 13:00:00,234.04,234.04,233.38,233.46,7660.0,234.04,234.04,233.38,233.46,7660.0
2019-11-21 13:10:00,233.51,233.51,233.23,233.35,3957.0,233.51,233.51,233.23,233.35,3957.0
2019-11-21 13:20:00,233.35,233.63,233.11,233.56,11705.0,233.35,233.63,233.11,233.56,11705.0
2019-11-21 13:30:00,233.57,233.66,233.32,233.46,5150.0,233.57,233.66,233.32,233.46,5150.0
2019-11-21 13:40:00,233.57,233.65,233.29,233.31,4998.0,233.57,233.65,233.29,233.31,4998.0
2019-11-21 13:50:00,233.31,233.54,228.9,229.71,184036.0,233.31,233.54,228.9,229.71,184036.0
2019-11-21 14:00:00,229.59,231.65,228.6,228.87,88138.0,229.59,231.65,228.6,228.87,88138.0
2019-11-21 14:10:00,229.07,229.21,227.25,227.5,97422.0,229.07,229.21,227.25,227.5,97422.0
2019-11-21 14:20:00,227.45,228.62,226.71,226.84,62347.0,227.45,228.62,226.71,226.84,62347.0
2019-11-21 14:30:00,226.82,228.42,226.74,227.52,49978.0,226.82,228.42,226.74,227.52,49978.0
2019-11-21 14:40:00,227.73,227.73,226.73,227.1,30752.0,227.73,227.73,226.73,227.1,30752.0
2019-11-21 14:50:00,227.0,229.7,226.9,229.13,151003.0,227.0,229.7,226.9,229.13,151003.0
2019-11-21 15:00:00,229.24,229.4,228.19,228.35,42648.0,229.24,229.4,228.19,228.35,42648.0
2019-11-21 15:10:00,228.53,228.58,227.76,227.76,52126.0,228.53,228.58,227.76,227.76,52126.0
2019-11-21 15:20:00,227.71,228.8,227.27,228.37,53583.0,227.71,228.8,227.27,228.37,53583.0
2019-11-21 15:30:00,228.41,228.85,227.92,228.12,52952.0,228.41,228.85,227.92,228.12,52952.0
2019-11-21 15:40:00,228.17,228.93,228.12,228.18,60764.0,228.17,228.93,228.12,228.18,60764.0
2019-11-21 15:50:00,228.13,228.77,227.74,228.49,123241.0,228.13,228.77,227.74,228.49,123241.0
2019-11-22 09:30:00,229.0,230.09,227.13,228.36,50208.0,229.0,230.09,227.13,228.36,50208.0
2019-11-22 09:40:00,228.3,229.0,227.41,228.35,79296.0,228.3,229.0,227.41,228.35,79296.0
2019-11-22 09:50:00,228.52,231.95,228.51,231.06,73517.0,228.52,231.95,228.51,231.06,73517.0
2019-11-22 10:00:00,231.07,231.32,230.0,230.05,31612.0,231.07,231.32,230.0,230.05,31612.0
2019-11-22 10:10:00,229.98,230.33,229.41,229.58,35685.0,229.98,230.33,229.41,229.58,35685.0
2019-11-22 10:20:00,229.71,229.72,229.0,229.24,31694.0,229.71,229.72,229.0,229.24,31694.0
2019-11-22 10:30:00,229.19,229.52,228.78,229.09,65814.0,229.19,229.52,228.78,229.09,65814.0
2019-11-22 10:40:00,229.06,229.15,228.52,228.59,25378.0,229.06,229.15,228.52,228.59,25378.0
2019-11-22 10:50:00,228.52,228.7,227.84,228.59,34477.0,228.52,228.7,227.84,228.59,34477.0
2019-11-22 11:00:00,228.56,228.72,227.65,228.02,23244.0,228.56,228.72,227.65,228.02,23244.0
2019-11-22 11:10:00,228.05,228.37,227.55,227.76,16146.0,228.05,228.37,227.55,227.76,16146.0
2019-11-22 11:20:00,227.68,228.74,227.59,228.7,45022.0,227.68,228.74,227.59,228.7,45022.0
2019-11-22 11:30:00,228.67,229.26,228.37,229.21,38953.0,228.67,229.26,228.37,229.21,38953.0
2019-11-22 11:40:00,229.15,229.65,228.81,229.09,27476.0,229.15,229.65,228.81,229.09,27476.0
2019-11-22 11:50:00,229.11,229.21,228.44,228.94,31667.0,229.11,229.21,228.44,228.94,31667.0
2019-11-22 12:00:00,229.08,229.13,228.79,228.85,18504.0,229.08,229.13,228.79,228.85,18504.0
2019-11-22 12:10:00,228.84,229.61,228.75,229.61,48774.0,228.84,229.61,228.75,229.61,48774.0
2019-11-22 12:20:00,229.54,229.6,228.77,228.81,22272.0,229.54,229.6,228.77,228.81,22272.0
2019-11-22 12:30:00,228.76,228.76,228.17,228.36,22407.0,228.76,228.76,228.17,228.36,22407.0
2019-11-22 12:40:00,228.25,229.06,228.25,228.96,11753.0,228.25,229.06,228.25,228.96,11753.0
2019-11-22 12:50:00,229.0,229.34,228.87,229.34,9357.0,229.0,229.34,228.87,229.34,9357.0
2019-11-22 13:00:00,229.4,229.87,228.88,228.98,43226.0,229.4,229.87,228.88,228.98,43226.0
2019-11-22 13:10:00,229.05,229.3,228.64,228.96,54115.0,229.05,229.3,228.64,228.96,54115.0
2019-11-22 13:20:00,228.98,229.0,228.55,228.73,14402.0,228.98,229.0,228.55,228.73,14402.0
2019-11-22 13:30:00,228.76,229.11,228.72,228.84,10711.0,228.76,229.11,228.72,228.84,10711.0
2019-11-22 13:40:00,228.87,228.88,228.15,228.19,14866.0,228.87,228.88,228.15,228.19,14866.0
2019-11-22 13:50:00,228.14,228.65,227.94,228.38,12479.0,228.14,228.65,227.94,228.38,12479.0
2019-11-22 14:00:00,228.31,228.87,228.19,228.62,23912.0,228.31,228.87,228.19,228.62,23912.0
2019-11-22 14:10:00,228.65,229.1,228.52,228.99,23485.0,228.65,229.1,228.52,228.99,23485.0
2019-11-22 14:20:00,229.01,229.07,228.57,228.97,15645.0,229.01,229.07,228.57,228.97,15645.0
2019-11-22 14:30:00,228.96,229.18,228.85,229.13,20373.0,228.96,229.18,228.85,229.13,20373.0
2019-11-22 14:40:00,229.0,229.47,228.96,229.15,48486.0,229.0,229.47,228.96,229.15,48486.0
2019-11-22 14:50:00,229.22,229.27,228.96,229.04,13561.0,229.22,229.27,228.96,229.04,13561.0
2019-11-22 15:00:00,229.09,229.26,228.63,229.26,14630.0,229.09,229.26,228.63,229.26,14630.0
2019-11-22 15:10:00,229.28,229.44,229.03,229.29,77588.0,229.28,229.44,229.03,229.29,77588.0
2019-11-22 15:20:00,229.26,229.26,228.75,228.83,38782.0,229.26,229.26,228.75,228.83,38782.0
2019-11-22 15:30:00,228.9,229.0,228.72,228.92,20097.0,228.9,229.0,228.72,228.92,20097.0
2019-11-22 15:40:00,228.91,229.1,228.78,228.87,51095.0,228.91,229.1,228.78,228.87,51095.0
2019-11-22 15:50:00,228.95,229.14,228.59,228.85,98703.0,228.95,229.14,228.59,228.85,98703.0
2019-11-25 09:30:00,227.81,228.55,222.0,225.97,149280.0,227.81,228.55,222.0,225.97,149280.0
2019-11-25 09:40:00,226.15,227.02,224.76,226.84,65197.0,226.15,227.02,224.76,226.84,65197.0
2019-11-25 09:50:00,226.62,227.26,225.63,226.31,70028.0,226.62,227.26,225.63,226.31,70028.0
2019-11-25 10:00:00,226.36,227.02,225.76,226.03,53669.0,226.36,227.02,225.76,226.03,53669.0
2019-11-25 10:10:00,226.01,227.71,225.75,226.5,48079.0,226.01,227.71,225.75,226.5,48079.0
2019-11-25 10:20:00,226.36,226.95,225.94,226.86,78682.0,226.36,226.95,225.94,226.86,78682.0
2019-11-25 10:30:00,226.84,227.69,226.48,227.1,38418.0,226.84,227.69,226.48,227.1,38418.0
2019-11-25 10:40:00,227.03,227.56,226.46,226.7,56080.0,227.03,227.56,226.46,226.7,56080.0
2019-11-25 10:50:00,226.76,226.82,225.97,226.22,26990.0,226.76,226.82,225.97,226.22,26990.0
2019-11-25 11:00:00,226.29,227.27,226.29,227.16,21720.0,226.29,227.27,226.29,227.16,21720.0
2019-11-25 11:10:00,227.06,228.14,226.97,227.71,32402.0,227.06,228.14,226.97,227.71,32402.0
2019-11-25 11:20:00,227.77,228.35,227.7,228.07,41324.0,227.77,228.35,227.7,228.07,41324.0
2019-11-25 11:30:00,228.12,228.69,228.09,228.5,25294.0,228.12,228.69,228.09,228.5,25294.0
2019-11-25 11:40:00,228.54,228.89,228.0,228.11,22744.0,228.54,228.89,228.0,228.11,22744.0
2019-11-25 11:50:00,228.19,228.25,227.57,227.67,30042.0,228.19,228.25,227.57,227.67,30042.0
2019-11-25 12:00:00,227.61,228.07,227.55,227.94,21607.0,227.61,228.07,227.55,227.94,21607.0
2019-11-25 12:10:00,227.99,228.44,227.85,228.11,37351.0,227.99,228.44,227.85,228.11,37351.0
2019-11-25 12:20:00,228.0,228.19,227.9,228.05,13503.0,228.0,228.19,227.9,228.05,13503.0
2019-11-25 12:30:00,228.0,229.21,228.0,228.56,31581.0,228.0,229.21,228.0,228.56,31581.0
2019-11-25 12:40:00,228.46,229.08,228.43,228.99,6933.0,228.46,229.08,228.43,228.99,6933.0
2019-11-25 12:50:00,228.94,230.33,228.75,230.26,26178.0,228.94,230.33,228.75,230.26,26178.0
2019-11-25 13:00:00,230.42,231.0,230.19,230.88,26183.0,230.42,231.0,230.19,230.88,26183.0
2019-11-25 13:10:00,230.86,231.31,230.64,230.92,27239.0,230.86,231.31,230.64,230.92,27239.0
2019-11-25 13:20:00,230.91,231.52,230.82,231.06,38758.0,230.91,231.52,230.82,231.06,38758.0
2019-11-25 13:30:00,230.99,231.14,230.6,231.08,17729.0,230.99,231.14,230.6,231.08,17729.0
2019-11-25 13:40:00,230.97,230.97,230.22,230.4,9536.0,230.97,230.97,230.22,230.4,9536.0
2019-11-25 13:50:00,230.37,230.94,230.35,230.47,11725.0,230.37,230.94,230.35,230.47,11725.0
2019-11-25 14:00:00,230.39,230.65,230.37,230.44,10092.0,230.39,230.65,230.37,230.44,10092.0
2019-11-25 14:10:00,230.44,230.79,230.39,230.58,19586.0,230.44,230.79,230.39,230.58,19586.0
2019-11-25 14:20:00,230.52,230.62,230.07,230.18,9688.0,230.52,230.62,230.07,230.18,9688.0
2019-11-25 14:30:00,230.15,230.17,229.73,230.0,12860.0,230.15,230.17,229.73,230.0,12860.0
2019-11-25 14:40:00,230.02,230.74,229.88,230.68,12149.0,230.02,230.74,229.88,230.68,12149.0
2019-11-25 14:50:00,230.64,230.69,230.35,230.52,21283.0,230.64,230.69,230.35,230.52,21283.0
2019-11-25 15:00:00,230.51,230.69,230.47,230.61,8544.0,230.51,230.69,230.47,230.61,8544.0
2019-11-25 15:10:00,230.55,230.61,230.41,230.54,9900.0,230.55,230.61,230.41,230.54,9900.0
2019-11-25 15:20:00,230.64,231.05,230.55,231.04,15439.0,230.64,231.05,230.55,231.04,15439.0
2019-11-25 15:30:00,230.99,231.09,230.6,230.67,14993.0,230.99,231.09,230.6,230.67,14993.0
2019-11-25 15:40:00,230.64,230.72,230.39,230.7,19251.0,230.64,230.72,230.39,230.7,19251.0
2019-11-25 15:50:00,230.63,231.22,230.63,231.21,79602.0,230.63,231.22,230.63,231.21,79602.0
2019-11-26 09:30:00,231.13,235.61,231.13,235.44,55798.0,231.13,235.61,231.13,235.44,55798.0
2019-11-26 09:40:00,235.52,235.58,233.91,234.37,26482.0,235.52,235.58,233.91,234.37,26482.0
2019-11-26 09:50:00,234.12,235.38,233.66,234.7,35963.0,234.12,235.38,233.66,234.7,35963.0
2019-11-26 10:00:00,234.71,235.58,234.38,234.97,23450.0,234.71,235.58,234.38,234.97,23450.0
2019-11-26 10:10:00,234.85,236.86,234.84,235.67,32281.0,234.85,236.86,234.84,235.67,32281.0
2019-11-26 10:20:00,235.6,235.7,234.44,234.96,20216.0,235.6,235.7,234.44,234.96,20216.0
2019-11-26 10:30:00,234.82,235.39,234.65,235.1,13994.0,234.82,235.39,234.65,235.1,13994.0
2019-11-26 10:40:00,235.08,235.41,234.94,235.13,8612.0,235.08,235.41,234.94,235.13,8612.0
2019-11-26 10:50:00,235.06,235.7,234.93,235.24,11398.0,235.06,235.7,234.93,235.24,11398.0
2019-11-26 11:00:00,235.19,235.49,234.33,234.33,12601.0,235.19,235.49,234.33,234.33,12601.0
2019-11-26 11:10:00,234.45,234.65,234.22,234.23,11684.0,234.45,234.65,234.22,234.23,11684.0
2019-11-26 11:20:00,234.31,235.39,234.31,235.24,9320.0,234.31,235.39,234.31,235.24,9320.0
2019-11-26 11:30:00,235.29,235.48,234.99,235.34,11535.0,235.29,235.48,234.99,235.34,11535.0
2019-11-26 11:40:00,235.31,235.43,234.94,235.0,11046.0,235.31,235.43,234.94,235.0,11046.0
2019-11-26 11:50:00,235.0,235.15,234.31,234.31,5023.0,235.0,235.15,234.31,234.31,5023.0
2019-11-26 12:00:00,234.28,234.28,233.49,233.89,12210.0,234.28,234.28,233.49,233.89,12210.0
2019-11-26 12:10:00,233.94,234.96,233.94,234.9,10330.0,233.94,234.96,233.94,234.9,10330.0
2019-11-26 12:20:00,234.96,235.15,234.7,235.15,6222.0,234.96,235.15,234.7,235.15,6222.0
2019-11-26 12:30:00,235.22,235.22,234.78,234.91,8759.0,235.22,235.22,234.78,234.91,8759.0
2019-11-26 12:40:00,234.86,235.07,234.78,234.93,12443.0,234.86,235.07,234.78,234.93,12443.0
2019-11-26 12:50:00,234.84,234.91,234.47,234.58,5077.0,234.84,234.91,234.47,234.58,5077.0
2019-11-26 13:00:00,234.56,235.03,234.52,234.82,10555.0,234.56,235.03,234.52,234.82,10555.0
2019-11-26 13:10:00,234.7,234.9,234.5,234.63,11492.0,234.7,234.9,234.5,234.63,11492.0
2019-11-26 13:20:00,234.7,235.4,234.63,235.33,13422.0,234.7,235.4,234.63,235.33,13422.0
2019-11-26 13:30:00,235.28,235.37,234.97,235.11,6738.0,235.28,235.37,234.97,235.11,6738.0
2019-11-26 13:40:00,235.11,235.21,234.54,234.56,12334.0,235.11,235.21,234.54,234.56,12334.0
2019-11-26 13:50:00,234.54,234.93,234.54,234.68,7322.0,234.54,234.93,234.54,234.68,7322.0
2019-11-26 14:00:00,234.65,234.79,234.14,234.64,7977.0,234.65,234.79,234.14,234.64,7977.0
2019-11-26 14:10:00,234.62,235.09,234.62,235.06,12854.0,234.62,235.09,234.62,235.06,12854.0
2019-11-26 14:20:00,235.06,235.2,234.81,235.2,8741.0,235.06,235.2,234.81,235.2,8741.0
2019-11-26 14:30:00,235.25,235.53,235.12,235.47,16613.0,235.25,235.53,235.12,235.47,16613.0
2019-11-26 14:40:00,235.5,235.92,235.43,235.92,13912.0,235.5,235.92,235.43,235.92,13912.0
2019-11-26 14:50:00,235.93,235.93,235.45,235.62,9210.0,235.93,235.93,235.45,235.62,9210.0
2019-11-26 15:00:00,235.55,235.86,235.39,235.39,16819.0,235.55,235.86,235.39,235.39,16819.0
2019-11-26 15:10:00,235.27,235.64,235.21,235.45,12650.0,235.27,235.64,235.21,235.45,12650.0
2019-11-26 15:20:00,235.42,235.86,235.42,235.78,15496.0,235.42,235.86,235.42,235.78,15496.0
2019-11-26 15:30:00,235.86,236.03,235.64,235.9,33187.0,235.86,236.03,235.64,235.9,33187.0
2019-11-26 15:40:00,235.87,236.08,235.83,236.04,20289.0,235.87,236.08,235.83,236.04,20289.0
2019-11-26 15:50:00,236.02,236.02,235.23,235.98,90094.0,236.02,236.02,235.23,235.98,90094.0
2019-11-27 09:30:00,237.47,240.82,237.0,239.3,72466.0,237.47,240.82,237.0,239.3,72466.0
2019-11-27 09:40:00,239.11,240.72,238.39,240.72,22409.0,239.11,240.72,238.39,240.72,22409.0
2019-11-27 09:50:00,240.73,242.43,240.62,241.17,91256.0,240.73,242.43,240.62,241.17,91256.0
2019-11-27 10:00:00,241.18,241.48,238.51,238.59,23185.0,241.18,241.48,238.51,238.59,23185.0
2019-11-27 10:10:00,238.81,239.83,238.4,239.83,40687.0,238.81,239.83,238.4,239.83,40687.0
2019-11-27 10:20:00,239.86,240.01,238.77,238.77,9702.0,239.86,240.01,238.77,238.77,9702.0
2019-11-27 10:30:00,238.84,239.07,237.9,239.0,25316.0,238.84,239.07,237.9,239.0,25316.0
2019-11-27 10:40:00,239.14,239.22,238.31,238.39,16538.0,239.14,239.22,238.31,238.39,16538.0
2019-11-27 10:50:00,238.4,238.4,237.13,237.61,20479.0,238.4,238.4,237.13,237.61,20479.0
2019-11-27 11:00:00,237.52,237.56,236.7,236.91,25978.0,237.52,237.56,236.7,236.91,25978.0
2019-11-27 11:10:00,236.98,237.42,236.6,236.6,23457.0,236.98,237.42,236.6,236.6,23457.0
2019-11-27 11:20:00,236.56,237.13,236.41,237.12,7692.0,236.56,237.13,236.41,237.12,7692.0
2019-11-27 11:30:00,237.02,237.39,236.6,236.83,57946.0,237.02,237.39,236.6,236.83,57946.0
2019-11-27 11:40:00,236.83,237.03,236.06,236.12,20794.0,236.83,237.03,236.06,236.12,20794.0
2019-11-27 11:50:00,236.07,236.5,235.78,235.95,45154.0,236.07,236.5,235.78,235.95,45154.0
2019-11-27 12:00:00,236.04,236.14,234.75,234.76,55708.0,236.04,236.14,234.75,234.76,55708.0
2019-11-27 12:10:00,234.92,235.13,234.35,235.04,20291.0,234.92,235.13,234.35,235.04,20291.0
2019-11-27 12:20:00,235.08,235.08,233.67,233.89,34688.0,235.08,235.08,233.67,233.89,34688.0
2019-11-27 12:30:00,233.89,234.7,233.47,234.37,27691.0,233.89,234.7,233.47,234.37,27691.0
2019-11-27 12:40:00,234.21,234.44,233.8,234.14,20647.0,234.21,234.44,233.8,234.14,20647.0
2019-11-27 12:50:00,234.14,234.22,233.9,234.09,8683.0,234.14,234.22,233.9,234.09,8683.0
2019-11-27 13:00:00,234.1,234.95,233.76,234.95,36840.0,234.1,234.95,233.76,234.95,36840.0
2019-11-27 13:10:00,234.94,235.25,234.6,235.2,12031.0,234.94,235.25,234.6,235.2,12031.0
2019-11-27 13:20:00,235.18,235.65,235.14,235.43,18095.0,235.18,235.65,235.14,235.43,18095.0
2019-11-27 13:30:00,235.5,235.78,234.9,235.06,13918.0,235.5,235.78,234.9,235.06,13918.0
2019-11-27 13:40:00,234.98,234.98,233.97,234.27,19401.0,234.98,234.98,233.97,234.27,19401.0
2019-11-27 13:50:00,234.44,234.7,234.34,234.44,6914.0,234.44,234.7,234.34,234.44,6914.0
2019-11-27 14:00:00,234.44,234.63,234.43,234.55,6823.0,234.44,234.63,234.43,234.55,6823.0
2019-11-27 14:10:00,234.62,234.62,234.0,234.0,9739.0,234.62,234.62,234.0,234.0,9739.0
2019-11-27 14:20:00,234.0,234.12,233.62,234.07,5147.0,234.0,234.12,233.62,234.07,5147.0
2019-11-27 14:30:00,234.04,234.17,233.89,233.89,10497.0,234.04,234.17,233.89,233.89,10497.0
2019-11-27 14:40:00,233.76,234.14,233.74,234.11,7866.0,233.76,234.14,233.74,234.11,7866.0
2019-11-27 14:50:00,234.11,234.33,234.0,234.08,8558.0,234.11,234.33,234.0,234.08,8558.0
2019-11-27 15:00:00,234.06,234.06,233.79,233.97,9131.0,234.06,234.06,233.79,233.97,9131.0
2019-11-27 15:10:00,233.99,234.21,233.96,234.03,7565.0,233.99,234.21,233.96,234.03,7565.0
2019-11-27 15:20:00,234.12,234.2,233.63,233.63,7225.0,234.12,234.2,233.63,233.63,7225.0
2019-11-27 15:30:00,233.67,233.9,233.65,233.68,13700.0,233.67,233.9,233.65,233.68,13700.0
2019-11-27 15:40:00,233.72,233.96,233.7,233.93,10946.0,233.72,233.96,233.7,233.93,10946.0
2019-11-27 15:50:00,233.9,234.23,233.65,234.0,41303.0,233.9,234.23,233.65,234.0,41303.0
2019-11-29 09:30:00,234.36,234.92,232.82,234.91,21889.0,234.36,234.92,232.82,234.91,21889.0
2019-11-29 09:40:00,235.0,235.07,233.39,234.07,16008.0,235.0,235.07,233.39,234.07,16008.0
2019-11-29 09:50:00,234.07,235.18,233.99,234.68,20422.0,234.07,235.18,233.99,234.68,20422.0
2019-11-29 10:00:00,234.83,234.83,233.58,233.99,23690.0,234.83,234.83,233.58,233.99,23690.0
2019-11-29 10:10:00,234.12,236.51,234.01,235.54,48646.0,234.12,236.51,234.01,235.54,48646.0
2019-11-29 10:20:00,235.66,236.05,235.66,235.98,6677.0,235.66,236.05,235.66,235.98,6677.0
2019-11-29 10:30:00,235.97,236.11,235.34,236.01,15302.0,235.97,236.11,235.34,236.01,15302.0
2019-11-29 10:40:00,236.0,236.13,235.62,235.74,25746.0,236.0,236.13,235.62,235.74,25746.0
2019-11-29 10:50:00,235.83,235.95,235.41,235.69,17460.0,235.83,235.95,235.41,235.69,17460.0
2019-11-29 11:00:00,235.54,235.88,235.13,235.82,46254.0,235.54,235.88,235.13,235.82,46254.0
2019-11-29 11:10:00,235.86,235.86,234.92,235.15,11228.0,235.86,235.86,234.92,235.15,11228.0
2019-11-29 11:20:00,235.23,235.88,235.22,235.71,6159.0,235.23,235.88,235.22,235.71,6159.0
2019-11-29 11:30:00,235.76,235.91,235.46,235.82,7657.0,235.76,235.91,235.46,235.82,7657.0
2019-11-29 11:40:00,235.79,235.9,235.3,235.8,7026.0,235.79,235.9,235.3,235.8,7026.0
2019-11-29 11:50:00,235.7,235.85,235.45,235.75,10814.0,235.7,235.85,235.45,235.75,10814.0
2019-11-29 12:00:00,235.66,235.77,235.56,235.63,12097.0,235.66,235.77,235.56,235.63,12097.0
2019-11-29 12:10:00,235.55,235.66,234.87,235.23,12821.0,235.55,235.66,234.87,235.23,12821.0
2019-11-29 12:20:00,235.14,235.42,234.3,234.31,24493.0,235.14,235.42,234.3,234.31,24493.0
2019-11-29 12:30:00,234.33,234.66,233.87,234.61,21101.0,234.33,234.66,233.87,234.61,21101.0
2019-11-29 12:40:00,234.58,234.88,234.14,234.22,20729.0,234.58,234.88,234.14,234.22,20729.0
2019-11-29 12:50:00,234.18,234.18,233.25,233.95,31358.0,234.18,234.18,233.25,233.95,31358.0
2019-12-02 09:30:00,233.37,236.4,232.61,234.76,101195.0,233.37,236.4,232.61,234.76,101195.0
2019-12-02 09:40:00,234.72,235.75,234.36,235.75,33799.0,234.72,235.75,234.36,235.75,33799.0
2019-12-02 09:50:00,235.69,236.75,235.34,235.34,25511.0,235.69,236.75,235.34,235.34,25511.0
2019-12-02 10:00:00,235.52,235.82,234.55,235.11,21592.0,235.52,235.82,234.55,235.11,21592.0
2019-12-02 10:10:00,235.13,236.66,235.12,236.24,29268.0,235.13,236.66,235.12,236.24,29268.0
2019-12-02 10:20:00,236.31,236.31,235.02,235.82,16274.0,236.31,236.31,235.02,235.82,16274.0
2019-12-02 10:30:00,235.81,236.16,235.34,235.42,14222.0,235.81,236.16,235.34,235.42,14222.0
2019-12-02 10:40:00,235.43,235.67,234.55,234.69,9025.0,235.43,235.67,234.55,234.69,9025.0
2019-12-02 10:50:00,234.71,234.81,234.26,234.67,20731.0,234.71,234.81,234.26,234.67,20731.0
2019-12-02 11:00:00,234.85,235.31,234.66,234.97,12084.0,234.85,235.31,234.66,234.97,12084.0
2019-12-02 11:10:00,234.9,235.49,234.88,235.49,9234.0,234.9,235.49,234.88,235.49,9234.0
2019-12-02 11:20:00,235.59,235.63,234.7,234.88,8218.0,235.59,235.63,234.7,234.88,8218.0
2019-12-02 11:30:00,234.77,234.9,234.16,234.37,12310.0,234.77,234.9,234.16,234.37,12310.0
2019-12-02 11:40:00,234.47,235.12,234.33,234.5,19463.0,234.47,235.12,234.33,234.5,19463.0
2019-12-02 11:50:00,234.56,235.79,234.34,235.57,14699.0,234.56,235.79,234.34,235.57,14699.0
2019-12-02 12:00:00,235.62,235.8,234.87,234.87,7382.0,235.62,235.8,234.87,234.87,7382.0
2019-12-02 12:10:00,234.98,235.08,234.56,235.0,15114.0,234.98,235.08,234.56,235.0,15114.0
2019-12-02 12:20:00,234.94,235.09,234.48,234.8,10663.0,234.94,235.09,234.48,234.8,10663.0
2019-12-02 12:30:00,234.83,235.25,234.72,235.05,12423.0,234.83,235.25,234.72,235.05,12423.0
2019-12-02 12:40:00,235.03,235.17,234.83,234.95,8149.0,235.03,235.17,234.83,234.95,8149.0
2019-12-02 12:50:00,235.01,235.3,234.87,235.22,8229.0,235.01,235.3,234.87,235.22,8229.0
2019-12-02 13:00:00,235.26,235.39,234.55,234.61,11134.0,235.26,235.39,234.55,234.61,11134.0
2019-12-02 13:10:00,234.67,234.85,234.27,234.57,10098.0,234.67,234.85,234.27,234.57,10098.0
2019-12-02 13:20:00,234.65,234.65,233.96,234.08,10595.0,234.65,234.65,233.96,234.08,10595.0
2019-12-02 13:30:00,234.14,235.26,234.14,235.17,10837.0,234.14,235.26,234.14,235.17,10837.0
2019-12-02 13:40:00,235.13,235.66,235.13,235.53,12773.0,235.13,235.66,235.13,235.53,12773.0
2019-12-02 13:50:00,235.64,236.72,235.63,236.72,12470.0,235.64,236.72,235.63,236.72,12470.0
2019-12-02 14:00:00,236.64,236.75,236.06,236.35,10866.0,236.64,236.75,236.06,236.35,10866.0
2019-12-02 14:10:00,236.35,236.69,236.34,236.61,11460.0,236.35,236.69,236.34,236.61,11460.0
2019-12-02 14:20:00,236.55,237.19,236.49,236.74,17345.0,236.55,237.19,236.49,236.74,17345.0
2019-12-02 14:30:00,236.87,237.0,236.29,236.46,11909.0,236.87,237.0,236.29,236.46,11909.0
2019-12-02 14:40:00,236.5,236.9,236.21,236.9,9000.0,236.5,236.9,236.21,236.9,9000.0
2019-12-02 14:50:00,236.87,236.9,235.76,235.85,18911.0,236.87,236.9,235.76,235.85,18911.0
2019-12-02 15:00:00,235.85,236.54,235.54,236.54,16718.0,235.85,236.54,235.54,236.54,16718.0
2019-12-02 15:10:00,236.54,236.97,236.45,236.95,19244.0,236.54,236.97,236.45,236.95,19244.0
2019-12-02 15:20:00,236.92,236.96,236.74,236.81,14470.0,236.92,236.96,236.74,236.81,14470.0
2019-12-02 15:30:00,236.83,237.0,236.73,236.73,25280.0,236.83,237.0,236.73,236.73,25280.0
2019-12-02 15:40:00,236.65,236.96,236.62,236.69,15211.0,236.65,236.96,236.62,236.69,15211.0
2019-12-02 15:50:00,236.79,236.86,236.01,236.31,58622.0,236.79,236.86,236.01,236.31,58622.0
2019-12-03 09:30:00,235.24,236.89,234.82,236.77,58624.0,235.24,236.89,234.82,236.77,58624.0
2019-12-03 09:40:00,236.65,237.4,236.16,236.57,22081.0,236.65,237.4,236.16,236.57,22081.0
2019-12-03 09:50:00,236.59,237.31,235.62,235.86,22985.0,236.59,237.31,235.62,235.86,22985.0
2019-12-03 10:00:00,235.86,236.56,235.12,236.4,21042.0,235.86,236.56,235.12,236.4,21042.0
2019-12-03 10:10:00,236.55,236.57,235.85,236.29,9906.0,236.55,236.57,235.85,236.29,9906.0
2019-12-03 10:20:00,236.29,236.82,235.8,236.17,11328.0,236.29,236.82,235.8,236.17,11328.0
2019-12-03 10:30:00,236.14,236.63,235.71,235.81,23984.0,236.14,236.63,235.71,235.81,23984.0
2019-12-03 10:40:00,235.5,235.77,234.92,234.92,10313.0,235.5,235.77,234.92,234.92,10313.0
2019-12-03 10:50:00,234.8,234.86,234.26,234.47,11744.0,234.8,234.86,234.26,234.47,11744.0
2019-12-03 11:00:00,234.44,235.0,234.3,234.99,19590.0,234.44,235.0,234.3,234.99,19590.0
2019-12-03 11:10:00,235.14,235.5,234.61,235.05,12152.0,235.14,235.5,234.61,235.05,12152.0
2019-12-03 11:20:00,234.95,235.16,234.48,234.75,11059.0,234.95,235.16,234.48,234.75,11059.0
2019-12-03 11:30:00,234.6,235.08,234.59,235.07,8194.0,234.6,235.08,234.59,235.07,8194.0
2019-12-03 11:40:00,235.02,235.19,234.76,234.88,5273.0,235.02,235.19,234.76,234.88,5273.0
2019-12-03 11:50:00,234.94,234.94,234.48,234.8,17174.0,234.94,234.94,234.48,234.8,17174.0
2019-12-03 12:00:00,234.69,235.33,234.58,235.2,7330.0,234.69,235.33,234.58,235.2,7330.0
2019-12-03 12:10:00,235.23,235.78,235.03,235.78,10322.0,235.23,235.78,235.03,235.78,10322.0
2019-12-03 12:20:00,235.71,235.98,235.67,235.73,8871.0,235.71,235.98,235.67,235.73,8871.0
2019-12-03 12:30:00,235.75,235.96,235.46,235.62,9549.0,235.75,235.96,235.46,235.62,9549.0
2019-12-03 12:40:00,235.62,235.63,234.86,235.22,9177.0,235.62,235.63,234.86,235.22,9177.0
2019-12-03 12:50:00,235.26,235.61,235.21,235.52,9183.0,235.26,235.61,235.21,235.52,9183.0
2019-12-03 13:00:00,235.46,235.97,235.42,235.89,5761.0,235.46,235.97,235.42,235.89,5761.0
2019-12-03 13:10:00,235.8,236.95,235.72,236.82,13697.0,235.8,236.95,235.72,236.82,13697.0
2019-12-03 13:20:00,236.95,237.68,236.68,237.35,17095.0,236.95,237.68,236.68,237.35,17095.0
2019-12-03 13:30:00,237.23,237.26,236.8,237.16,11762.0,237.23,237.26,236.8,237.16,11762.0
2019-12-03 13:40:00,237.03,237.65,236.94,237.16,19910.0,237.03,237.65,236.94,237.16,19910.0
2019-12-03 13:50:00,237.22,237.59,237.17,237.5,10882.0,237.22,237.59,237.17,237.5,10882.0
2019-12-03 14:00:00,237.43,237.76,237.38,237.48,14689.0,237.43,237.76,237.38,237.48,14689.0
2019-12-03 14:10:00,237.45,237.95,237.37,237.39,13324.0,237.45,237.95,237.37,237.39,13324.0
2019-12-03 14:20:00,237.3,237.62,237.19,237.41,9934.0,237.3,237.62,237.19,237.41,9934.0
2019-12-03 14:30:00,237.44,237.8,237.1,237.8,18935.0,237.44,237.8,237.1,237.8,18935.0
2019-12-03 14:40:00,237.79,238.0,237.56,237.99,23108.0,237.79,238.0,237.56,237.99,23108.0
2019-12-03 14:50:00,237.94,238.11,237.84,237.97,13621.0,237.94,238.11,237.84,237.97,13621.0
2019-12-03 15:00:00,237.93,238.01,237.71,237.94,16038.0,237.93,238.01,237.71,237.94,16038.0
2019-12-03 15:10:00,237.86,237.86,236.96,237.18,28054.0,237.86,237.86,236.96,237.18,28054.0
2019-12-03 15:20:00,237.23,237.74,237.22,237.47,15264.0,237.23,237.74,237.22,237.47,15264.0
2019-12-03 15:30:00,237.57,237.7,236.97,237.0,39428.0,237.57,237.7,236.97,237.0,39428.0
2019-12-03 15:40:00,236.99,237.13,236.79,237.1,24263.0,236.99,237.13,236.79,237.1,24263.0
2019-12-03 15:50:00,237.08,237.29,236.73,237.09,56689.0,237.08,237.29,236.73,237.09,56689.0
2019-12-04 09:30:00,238.49,241.36,238.13,240.68,32868.0,238.49,241.36,238.13,240.68,32868.0
2019-12-04 09:40:00,240.98,242.45,240.27,241.61,39610.0,240.98,242.45,240.27,241.61,39610.0
2019-12-04 09:50:00,241.44,241.6,239.36,239.36,20205.0,241.44,241.6,239.36,239.36,20205.0
2019-12-04 10:00:00,239.48,239.64,237.74,237.91,21166.0,239.48,239.64,237.74,237.91,21166.0
2019-12-04 10:10:00,238.01,238.46,237.75,238.22,37603.0,238.01,238.46,237.75,238.22,37603.0
2019-12-04 10:20:00,238.3,238.84,237.55,237.88,23509.0,238.3,238.84,237.55,237.88,23509.0
2019-12-04 10:30:00,238.12,238.32,237.87,238.19,8577.0,238.12,238.32,237.87,238.19,8577.0
2019-12-04 10:40:00,238.21,238.3,237.93,238.06,9975.0,238.21,238.3,237.93,238.06,9975.0
2019-12-04 10:50:00,238.1,238.2,237.51,238.2,16335.0,238.1,238.2,237.51,238.2,16335.0
2019-12-04 11:00:00,238.4,239.0,238.29,238.7,26580.0,238.4,239.0,238.29,238.7,26580.0
2019-12-04 11:10:00,238.74,238.91,238.25,238.68,14714.0,238.74,238.91,238.25,238.68,14714.0
2019-12-04 11:20:00,238.69,239.16,238.68,238.87,16204.0,238.69,239.16,238.68,238.87,16204.0
2019-12-04 11:30:00,238.91,239.55,238.74,239.48,16647.0,238.91,239.55,238.74,239.48,16647.0
2019-12-04 11:40:00,239.44,240.7,239.38,240.61,39498.0,239.44,240.7,239.38,240.61,39498.0
2019-12-04 11:50:00,240.62,240.76,240.18,240.65,15891.0,240.62,240.76,240.18,240.65,15891.0
2019-12-04 12:00:00,240.63,240.85,239.88,240.02,16881.0,240.63,240.85,239.88,240.02,16881.0
2019-12-04 12:10:00,239.94,240.44,239.87,240.44,10504.0,239.94,240.44,239.87,240.44,10504.0
2019-12-04 12:20:00,240.5,240.86,240.49,240.8,17439.0,240.5,240.86,240.49,240.8,17439.0
2019-12-04 12:30:00,240.74,240.77,240.47,240.58,9532.0,240.74,240.77,240.47,240.58,9532.0
2019-12-04 12:40:00,240.66,240.9,240.52,240.85,12381.0,240.66,240.9,240.52,240.85,12381.0
2019-12-04 12:50:00,240.89,241.08,240.75,241.04,13864.0,240.89,241.08,240.75,241.04,13864.0
2019-12-04 13:00:00,241.02,241.11,239.5,239.58,17866.0,241.02,241.11,239.5,239.58,17866.0
2019-12-04 13:10:00,239.54,239.77,239.29,239.77,12186.0,239.54,239.77,239.29,239.77,12186.0
2019-12-04 13:20:00,239.67,239.96,239.59,239.91,10790.0,239.67,239.96,239.59,239.91,10790.0
2019-12-04 13:30:00,239.86,240.18,239.59,240.16,17582.0,239.86,240.18,239.59,240.16,17582.0
2019-12-04 13:40:00,240.16,240.48,240.09,240.21,7851.0,240.16,240.48,240.09,240.21,7851.0
2019-12-04 13:50:00,240.29,240.42,240.05,240.4,7368.0,240.29,240.42,240.05,240.4,7368.0
2019-12-04 14:00:00,240.4,240.75,240.4,240.73,14830.0,240.4,240.75,240.4,240.73,14830.0
2019-12-04 14:10:00,240.73,241.29,240.69,241.29,18540.0,240.73,241.29,240.69,241.29,18540.0
2019-12-04 14:20:00,241.36,241.51,240.83,240.94,20469.0,241.36,241.51,240.83,240.94,20469.0
2019-12-04 14:30:00,240.83,241.5,240.62,241.2,18725.0,240.83,241.5,240.62,241.2,18725.0
2019-12-04 14:40:00,241.21,241.24,240.32,240.35,12424.0,241.21,241.24,240.32,240.35,12424.0
2019-12-04 14:50:00,240.45,240.72,240.26,240.44,13481.0,240.45,240.72,240.26,240.44,13481.0
2019-12-04 15:00:00,240.48,240.5,239.84,240.0,27320.0,240.48,240.5,239.84,240.0,27320.0
2019-12-04 15:10:00,239.98,240.11,239.76,240.03,15594.0,239.98,240.11,239.76,240.03,15594.0
2019-12-04 15:20:00,239.96,239.98,239.41,239.79,25596.0,239.96,239.98,239.41,239.79,25596.0
2019-12-04 15:30:00,239.77,240.14,239.69,240.06,25214.0,239.77,240.14,239.69,240.06,25214.0
2019-12-04 15:40:00,240.06,240.63,239.94,240.61,26422.0,240.06,240.63,239.94,240.61,26422.0
2019-12-04 15:50:00,240.61,240.67,239.36,239.43,96256.0,240.61,240.67,239.36,239.43,96256.0
2019-12-05 09:30:00,241.1,243.02,240.0,242.68,58878.0,241.1,243.02,240.0,242.68,58878.0
2019-12-05 09:40:00,242.59,244.28,241.99,242.55,36303.0,242.59,244.28,241.99,242.55,36303.0
2019-12-05 09:50:00,242.6,242.6,240.67,240.87,17828.0,242.6,242.6,240.67,240.87,17828.0
2019-12-05 10:00:00,240.99,240.99,239.25,239.42,27350.0,240.99,240.99,239.25,239.42,27350.0
2019-12-05 10:10:00,239.27,240.38,239.26,239.77,26484.0,239.27,240.38,239.26,239.77,26484.0
2019-12-05 10:20:00,239.76,240.04,239.23,239.4,37786.0,239.76,240.04,239.23,239.4,37786.0
2019-12-05 10:30:00,239.32,239.58,238.92,239.09,30096.0,239.32,239.58,238.92,239.09,30096.0
2019-12-05 10:40:00,239.09,239.35,238.25,238.3,30781.0,239.09,239.35,238.25,238.3,30781.0
2019-12-05 10:50:00,238.21,238.85,238.0,238.33,17670.0,238.21,238.85,238.0,238.33,17670.0
2019-12-05 11:00:00,238.4,239.06,238.0,238.58,21094.0,238.4,239.06,238.0,238.58,21094.0
2019-12-05 11:10:00,238.68,239.07,238.15,238.64,13316.0,238.68,239.07,238.15,238.64,13316.0
2019-12-05 11:20:00,238.66,238.72,237.77,238.46,29860.0,238.66,238.72,237.77,238.46,29860.0
2019-12-05 11:30:00,238.46,238.78,238.02,238.6,14522.0,238.46,238.78,238.02,238.6,14522.0
2019-12-05 11:40:00,238.59,239.26,238.55,239.2,15953.0,238.59,239.26,238.55,239.2,15953.0
2019-12-05 11:50:00,239.17,239.29,238.71,238.82,20035.0,239.17,239.29,238.71,238.82,20035.0
2019-12-05 12:00:00,239.0,239.11,238.41,238.96,22860.0,239.0,239.11,238.41,238.96,22860.0
2019-12-05 12:10:00,238.95,238.98,238.38,238.58,16308.0,238.95,238.98,238.38,238.58,16308.0
2019-12-05 12:20:00,238.58,238.67,237.7,238.24,33837.0,238.58,238.67,237.7,238.24,33837.0
2019-12-05 12:30:00,238.25,238.25,237.25,238.04,30691.0,238.25,238.25,237.25,238.04,30691.0
2019-12-05 12:40:00,238.14,238.15,237.74,238.06,9189.0,238.14,238.15,237.74,238.06,9189.0
2019-12-05 12:50:00,238.03,238.21,237.8,238.09,16403.0,238.03,238.21,237.8,238.09,16403.0
2019-12-05 13:00:00,238.0,238.08,237.63,238.06,20536.0,238.0,238.08,237.63,238.06,20536.0
2019-12-05 13:10:00,238.13,238.13,237.56,237.74,15989.0,238.13,238.13,237.56,237.74,15989.0
2019-12-05 13:20:00,237.74,238.01,237.39,237.59,18372.0,237.74,238.01,237.39,237.59,18372.0
2019-12-05 13:30:00,237.48,237.62,237.04,237.15,44962.0,237.48,237.62,237.04,237.15,44962.0
2019-12-05 13:40:00,237.19,237.61,237.18,237.46,47807.0,237.19,237.61,237.18,237.46,47807.0
2019-12-05 13:50:00,237.48,237.73,237.28,237.46,37009.0,237.48,237.73,237.28,237.46,37009.0
2019-12-05 14:00:00,237.49,237.49,236.95,237.12,25153.0,237.49,237.49,236.95,237.12,25153.0
2019-12-05 14:10:00,237.06,237.08,236.65,236.9,18149.0,237.06,237.08,236.65,236.9,18149.0
2019-12-05 14:20:00,236.9,237.0,236.7,236.72,21407.0,236.9,237.0,236.7,236.72,21407.0
2019-12-05 14:30:00,236.73,236.74,236.3,236.47,32689.0,236.73,236.74,236.3,236.47,32689.0
2019-12-05 14:40:00,236.55,236.76,236.12,236.39,69773.0,236.55,236.76,236.12,236.39,69773.0
2019-12-05 14:50:00,236.42,236.48,235.82,235.93,63248.0,236.42,236.48,235.82,235.93,63248.0
2019-12-05 15:00:00,236.08,236.64,236.08,236.2,50581.0,236.08,236.64,236.08,236.2,50581.0
2019-12-05 15:10:00,236.19,236.37,235.84,236.02,44231.0,236.19,236.37,235.84,236.02,44231.0
2019-12-05 15:20:00,236.02,236.37,235.95,236.11,49067.0,236.02,236.37,235.95,236.11,49067.0
2019-12-05 15:30:00,236.09,236.21,235.73,235.93,82983.0,236.09,236.21,235.73,235.93,82983.0
2019-12-05 15:40:00,235.91,236.13,235.51,235.65,77396.0,235.91,236.13,235.51,235.65,77396.0
2019-12-05 15:50:00,235.62,236.57,234.69,236.13,187153.0,235.62,236.57,234.69,236.13,187153.0
2019-12-06 09:30:00,256.86,264.39,254.4,259.85,701381.0,256.86,264.39,254.4,259.85,701381.0
2019-12-06 09:40:00,259.62,265.0,259.62,264.63,459550.0,259.62,265.0,259.62,264.63,459550.0
2019-12-06 09:50:00,264.47,266.45,264.2,265.0,287647.0,264.47,266.45,264.2,265.0,287647.0
2019-12-06 10:00:00,264.78,266.0,263.28,265.54,183563.0,264.78,266.0,263.28,265.54,183563.0
2019-12-06 10:10:00,265.48,266.14,264.12,264.45,113975.0,265.48,266.14,264.12,264.45,113975.0
2019-12-06 10:20:00,264.45,264.53,262.4,263.1,111838.0,264.45,264.53,262.4,263.1,111838.0
2019-12-06 10:30:00,263.27,264.5,262.91,264.23,79770.0,263.27,264.5,262.91,264.23,79770.0
2019-12-06 10:40:00,264.22,265.24,263.42,264.65,63261.0,264.22,265.24,263.42,264.65,63261.0
2019-12-06 10:50:00,264.53,265.0,263.51,264.15,68900.0,264.53,265.0,263.51,264.15,68900.0
2019-12-06 11:00:00,264.14,265.0,263.77,264.73,125643.0,264.14,265.0,263.77,264.73,125643.0
2019-12-06 11:10:00,264.78,264.8,263.6,264.0,44213.0,264.78,264.8,263.6,264.0,44213.0
2019-12-06 11:20:00,263.93,266.0,263.83,265.83,89934.0,263.93,266.0,263.83,265.83,89934.0
2019-12-06 11:30:00,265.95,267.44,265.81,266.89,133449.0,265.95,267.44,265.81,266.89,133449.0
2019-12-06 11:40:00,266.97,267.43,266.31,266.66,88242.0,266.97,267.43,266.31,266.66,88242.0
2019-12-06 11:50:00,266.75,267.4,266.28,266.32,106479.0,266.75,267.4,266.28,266.32,106479.0
2019-12-06 12:00:00,266.45,266.67,265.65,265.78,99739.0,266.45,266.67,265.65,265.78,99739.0
2019-12-06 12:10:00,265.77,266.3,265.53,265.92,47804.0,265.77,266.3,265.53,265.92,47804.0
2019-12-06 12:20:00,265.91,266.37,265.47,265.98,85748.0,265.91,266.37,265.47,265.98,85748.0
2019-12-06 12:30:00,265.98,267.0,265.91,266.68,112621.0,265.98,267.0,265.91,266.68,112621.0
2019-12-06 12:40:00,266.62,268.97,266.4,268.45,178346.0,266.62,268.97,266.4,268.45,178346.0
2019-12-06 12:50:00,268.5,269.6,268.2,269.34,100586.0,268.5,269.6,268.2,269.34,100586.0
2019-12-06 13:00:00,269.29,269.89,268.37,268.48,83412.0,269.29,269.89,268.37,268.48,83412.0
2019-12-06 13:10:00,268.48,269.25,267.95,268.31,57289.0,268.48,269.25,267.95,268.31,57289.0
2019-12-06 13:20:00,268.36,268.86,266.5,267.18,88013.0,268.36,268.86,266.5,267.18,88013.0
2019-12-06 13:30:00,267.12,267.49,266.72,267.05,41667.0,267.12,267.49,266.72,267.05,41667.0
2019-12-06 13:40:00,267.07,267.28,266.02,266.34,72034.0,267.07,267.28,266.02,266.34,72034.0
2019-12-06 13:50:00,266.3,266.89,265.4,266.55,59371.0,266.3,266.89,265.4,266.55,59371.0
2019-12-06 14:00:00,266.54,267.15,265.94,266.69,40299.0,266.54,267.15,265.94,266.69,40299.0
2019-12-06 14:10:00,266.7,267.67,266.43,266.82,47260.0,266.7,267.67,266.43,266.82,47260.0
2019-12-06 14:20:00,266.89,267.31,266.28,266.99,40290.0,266.89,267.31,266.28,266.99,40290.0
2019-12-06 14:30:00,266.9,267.8,266.57,267.14,46276.0,266.9,267.8,266.57,267.14,46276.0
2019-12-06 14:40:00,267.26,267.64,265.5,265.65,56134.0,267.26,267.64,265.5,265.65,56134.0
2019-12-06 14:50:00,265.56,266.69,265.51,266.07,41156.0,265.56,266.69,265.51,266.07,41156.0
2019-12-06 15:00:00,266.13,266.24,264.78,265.11,66026.0,266.13,266.24,264.78,265.11,66026.0
2019-12-06 15:10:00,265.1,265.58,263.51,264.0,116524.0,265.1,265.58,263.51,264.0,116524.0
2019-12-06 15:20:00,264.06,264.73,263.56,263.93,79774.0,264.06,264.73,263.56,263.93,79774.0
2019-12-06 15:30:00,263.85,264.35,263.1,263.23,130869.0,263.85,264.35,263.1,263.23,130869.0
2019-12-06 15:40:00,263.3,263.42,262.1,262.27,118997.0,263.3,263.42,262.1,262.27,118997.0
2019-12-06 15:50:00,262.22,263.34,262.06,262.19,243158.0,262.22,263.34,262.06,262.19,243158.0
2019-12-09 09:30:00,260.39,260.84,255.79,256.06,160013.0,260.39,260.84,255.79,256.06,160013.0
2019-12-09 09:40:00,256.24,260.79,256.23,260.08,89568.0,256.24,260.79,256.23,260.08,89568.0
2019-12-09 09:50:00,260.04,260.04,255.29,255.32,71519.0,260.04,260.04,255.29,255.32,71519.0
2019-12-09 10:00:00,255.48,255.86,253.36,254.32,185579.0,255.48,255.86,253.36,254.32,185579.0
2019-12-09 10:10:00,254.38,255.4,254.0,254.94,81116.0,254.38,255.4,254.0,254.94,81116.0
2019-12-09 10:20:00,254.94,256.0,253.55,253.77,107314.0,254.94,256.0,253.55,253.77,107314.0
2019-12-09 10:30:00,253.6,255.2,252.56,255.11,79045.0,253.6,255.2,252.56,255.11,79045.0
2019-12-09 10:40:00,255.17,255.7,254.58,254.9,54764.0,255.17,255.7,254.58,254.9,54764.0
2019-12-09 10:50:00,255.04,256.11,254.98,255.75,37572.0,255.04,256.11,254.98,255.75,37572.0
2019-12-09 11:00:00,255.71,255.9,254.05,255.18,41227.0,255.71,255.9,254.05,255.18,41227.0
2019-12-09 11:10:00,255.09,256.05,254.51,254.7,33680.0,255.09,256.05,254.51,254.7,33680.0
2019-12-09 11:20:00,254.64,255.36,253.85,253.85,35798.0,254.64,255.36,253.85,253.85,35798.0
2019-12-09 11:30:00,253.94,254.19,253.04,254.11,60171.0,253.94,254.19,253.04,254.11,60171.0
2019-12-09 11:40:00,254.14,254.84,254.03,254.5,26422.0,254.14,254.84,254.03,254.5,26422.0
2019-12-09 11:50:00,254.42,255.32,254.42,254.64,38112.0,254.42,255.32,254.42,254.64,38112.0
2019-12-09 12:00:00,254.79,255.06,254.08,254.44,17453.0,254.79,255.06,254.08,254.44,17453.0
2019-12-09 12:10:00,254.43,256.05,254.34,255.95,23083.0,254.43,256.05,254.34,255.95,23083.0
2019-12-09 12:20:00,255.94,256.1,255.44,255.83,25856.0,255.94,256.1,255.44,255.83,25856.0
2019-12-09 12:30:00,255.64,255.84,254.79,255.52,22623.0,255.64,255.84,254.79,255.52,22623.0
2019-12-09 12:40:00,255.59,256.02,255.27,255.86,21854.0,255.59,256.02,255.27,255.86,21854.0
2019-12-09 12:50:00,255.8,256.0,255.13,255.42,25984.0,255.8,256.0,255.13,255.42,25984.0
2019-12-09 13:00:00,255.37,256.13,255.35,256.07,20644.0,255.37,256.13,255.35,256.07,20644.0
2019-12-09 13:10:00,256.07,256.34,255.69,255.95,34017.0,256.07,256.34,255.69,255.95,34017.0
2019-12-09 13:20:00,255.9,256.63,255.64,255.67,16172.0,255.9,256.63,255.64,255.67,16172.0
2019-12-09 13:30:00,255.64,255.7,255.04,255.54,15997.0,255.64,255.7,255.04,255.54,15997.0
2019-12-09 13:40:00,255.54,255.81,254.69,254.88,23605.0,255.54,255.81,254.69,254.88,23605.0
2019-12-09 13:50:00,254.86,255.05,254.61,254.69,16152.0,254.86,255.05,254.61,254.69,16152.0
2019-12-09 14:00:00,254.75,254.79,253.64,253.72,29616.0,254.75,254.79,253.64,253.72,29616.0
2019-12-09 14:10:00,253.63,254.05,253.48,253.75,18569.0,253.63,254.05,253.48,253.75,18569.0
2019-12-09 14:20:00,253.8,253.98,253.11,253.46,27531.0,253.8,253.98,253.11,253.46,27531.0
2019-12-09 14:30:00,253.41,253.88,253.27,253.41,13532.0,253.41,253.88,253.27,253.41,13532.0
2019-12-09 14:40:00,253.46,254.32,253.33,254.07,17260.0,253.46,254.32,253.33,254.07,17260.0
2019-12-09 14:50:00,254.02,254.31,253.07,253.14,27309.0,254.02,254.31,253.07,253.14,27309.0
2019-12-09 15:00:00,253.14,253.34,253.0,253.22,18957.0,253.14,253.34,253.0,253.22,18957.0
2019-12-09 15:10:00,253.17,253.79,253.04,253.74,14441.0,253.17,253.79,253.04,253.74,14441.0
2019-12-09 15:20:00,253.74,253.89,253.56,253.82,22246.0,253.74,253.89,253.56,253.82,22246.0
2019-12-09 15:30:00,253.81,253.89,252.88,252.92,30889.0,253.81,253.89,252.88,252.92,30889.0
2019-12-09 15:40:00,252.89,253.13,252.72,252.99,63392.0,252.89,253.13,252.72,252.99,63392.0
2019-12-09 15:50:00,252.91,253.21,252.52,252.61,98518.0,252.91,253.21,252.52,252.61,98518.0
2019-12-10 09:30:00,251.7,252.73,250.45,251.54,78184.0,251.7,252.73,250.45,251.54,78184.0
2019-12-10 09:40:00,251.54,252.01,248.58,250.82,62060.0,251.54,252.01,248.58,250.82,62060.0
2019-12-10 09:50:00,250.85,251.1,249.53,249.6,84398.0,250.85,251.1,249.53,249.6,84398.0
2019-12-10 10:00:00,249.49,249.74,248.81,249.04,65040.0,249.49,249.74,248.81,249.04,65040.0
2019-12-10 10:10:00,249.08,250.15,248.95,249.64,41265.0,249.08,250.15,248.95,249.64,41265.0
2019-12-10 10:20:00,249.78,250.14,248.8,249.76,42222.0,249.78,250.14,248.8,249.76,42222.0
2019-12-10 10:30:00,249.71,249.9,249.28,249.76,33316.0,249.71,249.9,249.28,249.76,33316.0
2019-12-10 10:40:00,249.79,250.19,249.35,249.55,37062.0,249.79,250.19,249.35,249.55,37062.0
2019-12-10 10:50:00,249.55,250.91,249.52,250.89,34290.0,249.55,250.91,249.52,250.89,34290.0
2019-12-10 11:00:00,250.84,251.05,250.22,250.42,39629.0,250.84,251.05,250.22,250.42,39629.0
2019-12-10 11:10:00,250.41,250.58,250.26,250.49,28969.0,250.41,250.58,250.26,250.49,28969.0
2019-12-10 11:20:00,250.49,251.55,250.29,251.36,39115.0,250.49,251.55,250.29,251.36,39115.0
2019-12-10 11:30:00,251.44,251.49,251.22,251.32,14536.0,251.44,251.49,251.22,251.32,14536.0
2019-12-10 11:40:00,251.23,251.37,250.87,250.94,10050.0,251.23,251.37,250.87,250.94,10050.0
2019-12-10 11:50:00,250.97,251.54,250.94,251.39,13403.0,250.97,251.54,250.94,251.39,13403.0
2019-12-10 12:00:00,251.35,251.64,250.44,250.44,20896.0,251.35,251.64,250.44,250.44,20896.0
2019-12-10 12:10:00,250.47,250.92,250.46,250.74,8265.0,250.47,250.92,250.46,250.74,8265.0
2019-12-10 12:20:00,250.69,250.69,250.35,250.61,9938.0,250.69,250.69,250.35,250.61,9938.0
2019-12-10 12:30:00,250.61,251.11,250.43,251.05,17535.0,250.61,251.11,250.43,251.05,17535.0
2019-12-10 12:40:00,251.1,251.33,250.53,250.54,16080.0,251.1,251.33,250.53,250.54,16080.0
2019-12-10 12:50:00,250.53,250.72,249.5,249.79,15199.0,250.53,250.72,249.5,249.79,15199.0
2019-12-10 13:00:00,249.72,250.25,249.7,250.21,18347.0,249.72,250.25,249.7,250.21,18347.0
2019-12-10 13:10:00,250.21,250.91,250.06,250.91,12073.0,250.21,250.91,250.06,250.91,12073.0
2019-12-10 13:20:00,250.94,251.33,250.91,251.09,12482.0,250.94,251.33,250.91,251.09,12482.0
2019-12-10 13:30:00,251.1,251.39,250.85,251.19,7868.0,251.1,251.39,250.85,251.19,7868.0
2019-12-10 13:40:00,251.27,251.5,251.18,251.29,10344.0,251.27,251.5,251.18,251.29,10344.0
2019-12-10 13:50:00,251.34,251.38,250.5,250.52,10227.0,251.34,251.38,250.5,250.52,10227.0
2019-12-10 14:00:00,250.59,250.64,250.23,250.23,11667.0,250.59,250.64,250.23,250.23,11667.0
2019-12-10 14:10:00,250.32,250.35,250.06,250.06,4786.0,250.32,250.35,250.06,250.06,4786.0
2019-12-10 14:20:00,250.08,250.1,249.73,249.81,15050.0,250.08,250.1,249.73,249.81,15050.0
2019-12-10 14:30:00,249.88,250.13,249.75,249.95,19840.0,249.88,250.13,249.75,249.95,19840.0
2019-12-10 14:40:00,249.91,249.94,249.11,249.12,21383.0,249.91,249.94,249.11,249.12,21383.0
2019-12-10 14:50:00,249.06,249.42,248.84,249.18,24684.0,249.06,249.42,248.84,249.18,24684.0
2019-12-10 15:00:00,249.17,250.05,249.16,249.53,63538.0,249.17,250.05,249.16,249.53,63538.0
2019-12-10 15:10:00,249.53,250.19,249.42,250.0,27373.0,249.53,250.19,249.42,250.0,27373.0
2019-12-10 15:20:00,250.02,250.59,249.9,250.54,14950.0,250.02,250.59,249.9,250.54,14950.0
2019-12-10 15:30:00,250.56,250.68,249.92,249.97,23424.0,250.56,250.68,249.92,249.97,23424.0
2019-12-10 15:40:00,249.97,250.29,249.93,250.24,23818.0,249.97,250.29,249.93,250.24,23818.0
2019-12-10 15:50:00,250.28,250.6,250.27,250.34,40223.0,250.28,250.6,250.27,250.34,40223.0
2019-12-11 09:30:00,250.27,251.42,249.38,249.79,25897.0,250.27,251.42,249.38,249.79,25897.0
2019-12-11 09:40:00,249.63,249.72,248.15,249.04,20461.0,249.63,249.72,248.15,249.04,20461.0
2019-12-11 09:50:00,249.03,249.95,248.94,249.9,14352.0,249.03,249.95,248.94,249.9,14352.0
2019-12-11 10:00:00,249.61,249.75,248.34,248.58,17817.0,249.61,249.75,248.34,248.58,17817.0
2019-12-11 10:10:00,248.57,249.38,248.32,249.05,12065.0,248.57,249.38,248.32,249.05,12065.0
2019-12-11 10:20:00,248.94,248.95,247.63,247.92,25641.0,248.94,248.95,247.63,247.92,25641.0
2019-12-11 10:30:00,247.67,248.49,247.64,248.27,9196.0,247.67,248.49,247.64,248.27,9196.0
2019-12-11 10:40:00,248.37,248.48,247.4,247.5,7551.0,248.37,248.48,247.4,247.5,7551.0
2019-12-11 10:50:00,247.66,247.91,247.32,247.49,18732.0,247.66,247.91,247.32,247.49,18732.0
2019-12-11 11:00:00,247.44,247.66,246.93,247.07,12771.0,247.44,247.66,246.93,247.07,12771.0
2019-12-11 11:10:00,246.95,247.09,245.92,246.94,44780.0,246.95,247.09,245.92,246.94,44780.0
2019-12-11 11:20:00,246.86,247.59,246.76,247.59,13622.0,246.86,247.59,246.76,247.59,13622.0
2019-12-11 11:30:00,247.58,247.69,247.09,247.44,30427.0,247.58,247.69,247.09,247.44,30427.0
2019-12-11 11:40:00,247.44,248.24,247.28,248.23,24516.0,247.44,248.24,247.28,248.23,24516.0
2019-12-11 11:50:00,248.21,248.53,247.91,248.17,20588.0,248.21,248.53,247.91,248.17,20588.0
2019-12-11 12:00:00,248.1,248.72,248.02,248.71,20424.0,248.1,248.72,248.02,248.71,20424.0
2019-12-11 12:10:00,248.71,248.89,248.49,248.67,6380.0,248.71,248.89,248.49,248.67,6380.0
2019-12-11 12:20:00,248.75,248.87,248.39,248.47,17154.0,248.75,248.87,248.39,248.47,17154.0
2019-12-11 12:30:00,248.41,248.7,248.35,248.51,16998.0,248.41,248.7,248.35,248.51,16998.0
2019-12-11 12:40:00,248.5,249.16,248.5,249.16,10930.0,248.5,249.16,248.5,249.16,10930.0
2019-12-11 12:50:00,249.1,249.3,248.86,249.3,22898.0,249.1,249.3,248.86,249.3,22898.0
2019-12-11 13:00:00,249.33,249.34,248.88,248.98,5437.0,249.33,249.34,248.88,248.98,5437.0
2019-12-11 13:10:00,248.98,249.36,248.9,249.35,19714.0,248.98,249.36,248.9,249.35,19714.0
2019-12-11 13:20:00,249.32,249.53,249.0,249.28,28855.0,249.32,249.53,249.0,249.28,28855.0
2019-12-11 13:30:00,249.26,249.86,249.25,249.86,12406.0,249.26,249.86,249.25,249.86,12406.0
2019-12-11 13:40:00,249.89,250.37,249.89,250.24,12406.0,249.89,250.37,249.89,250.24,12406.0
2019-12-11 13:50:00,250.28,250.3,249.84,250.1,10080.0,250.28,250.3,249.84,250.1,10080.0
2019-12-11 14:00:00,250.01,250.65,249.89,250.5,13296.0,250.01,250.65,249.89,250.5,13296.0
2019-12-11 14:10:00,250.59,250.59,250.07,250.27,13025.0,250.59,250.59,250.07,250.27,13025.0
2019-12-11 14:20:00,250.3,250.9,250.29,250.5,10783.0,250.3,250.9,250.29,250.5,10783.0
2019-12-11 14:30:00,250.5,250.56,250.09,250.55,13228.0,250.5,250.56,250.09,250.55,13228.0
2019-12-11 14:40:00,250.38,250.59,250.33,250.5,5450.0,250.38,250.59,250.33,250.5,5450.0
2019-12-11 14:50:00,250.43,250.58,250.22,250.51,5859.0,250.43,250.58,250.22,250.51,5859.0
2019-12-11 15:00:00,250.53,250.61,249.9,250.06,21094.0,250.53,250.61,249.9,250.06,21094.0
2019-12-11 15:10:00,250.08,250.4,249.83,250.23,27476.0,250.08,250.4,249.83,250.23,27476.0
2019-12-11 15:20:00,250.31,250.83,250.31,250.72,22132.0,250.31,250.83,250.31,250.72,22132.0
2019-12-11 15:30:00,250.76,251.02,250.59,250.82,10256.0,250.76,251.02,250.59,250.82,10256.0
2019-12-11 15:40:00,250.78,251.06,250.68,251.05,30164.0,250.78,251.06,250.68,251.05,30164.0
2019-12-11 15:50:00,251.08,251.79,251.05,251.64,51205.0,251.08,251.79,251.05,251.64,51205.0
2019-12-12 09:30:00,252.51,253.24,250.91,252.95,37742.0,252.51,253.24,250.91,252.95,37742.0
2019-12-12 09:40:00,253.06,253.15,251.81,253.04,19709.0,253.06,253.15,251.81,253.04,19709.0
2019-12-12 09:50:00,253.17,253.25,251.8,252.86,20958.0,253.17,253.25,251.8,252.86,20958.0
2019-12-12 10:00:00,253.07,253.95,252.93,253.21,18222.0,253.07,253.95,252.93,253.21,18222.0
2019-12-12 10:10:00,253.3,255.16,253.17,255.12,39223.0,253.3,255.16,253.17,255.12,39223.0
2019-12-12 10:20:00,255.13,256.1,254.77,255.29,32237.0,255.13,256.1,254.77,255.29,32237.0
2019-12-12 10:30:00,255.25,255.73,255.18,255.43,16379.0,255.25,255.73,255.18,255.43,16379.0
2019-12-12 10:40:00,255.39,255.42,254.86,254.9,18768.0,255.39,255.42,254.86,254.9,18768.0
2019-12-12 10:50:00,255.01,255.95,255.01,255.39,14001.0,255.01,255.95,255.01,255.39,14001.0
2019-12-12 11:00:00,255.42,256.38,255.32,256.38,19856.0,255.42,256.38,255.32,256.38,19856.0
2019-12-12 11:10:00,256.43,257.02,256.21,256.27,31545.0,256.43,257.02,256.21,256.27,31545.0
2019-12-12 11:20:00,256.25,256.39,255.67,255.79,15388.0,256.25,256.39,255.67,255.79,15388.0
2019-12-12 11:30:00,255.78,255.78,255.08,255.08,8283.0,255.78,255.78,255.08,255.08,8283.0
2019-12-12 11:40:00,255.11,255.79,255.08,255.79,26925.0,255.11,255.79,255.08,255.79,26925.0
2019-12-12 11:50:00,255.66,256.48,255.54,255.7,11561.0,255.66,256.48,255.54,255.7,11561.0
2019-12-12 12:00:00,255.97,256.09,255.87,256.04,6106.0,255.97,256.09,255.87,256.04,6106.0
2019-12-12 12:10:00,255.98,256.74,255.97,256.28,12573.0,255.98,256.74,255.97,256.28,12573.0
2019-12-12 12:20:00,256.24,256.67,256.0,256.2,11259.0,256.24,256.67,256.0,256.2,11259.0
2019-12-12 12:30:00,256.3,256.74,256.3,256.48,8315.0,256.3,256.74,256.3,256.48,8315.0
2019-12-12 12:40:00,256.46,257.05,256.45,256.52,11027.0,256.46,257.05,256.45,256.52,11027.0
2019-12-12 12:50:00,256.55,256.94,256.44,256.56,9315.0,256.55,256.94,256.44,256.56,9315.0
2019-12-12 13:00:00,256.36,256.7,256.14,256.53,7820.0,256.36,256.7,256.14,256.53,7820.0
2019-12-12 13:10:00,256.59,257.19,256.59,256.71,7860.0,256.59,257.19,256.59,256.71,7860.0
2019-12-12 13:20:00,256.6,256.81,256.25,256.25,6962.0,256.6,256.81,256.25,256.25,6962.0
2019-12-12 13:30:00,256.3,256.58,256.23,256.39,4095.0,256.3,256.58,256.23,256.39,4095.0
2019-12-12 13:40:00,256.35,256.45,256.14,256.33,6595.0,256.35,256.45,256.14,256.33,6595.0
2019-12-12 13:50:00,256.42,257.1,256.42,256.82,27696.0,256.42,257.1,256.42,256.82,27696.0
2019-12-12 14:00:00,256.99,257.03,256.45,256.58,15125.0,256.99,257.03,256.45,256.58,15125.0
2019-12-12 14:10:00,256.66,256.9,256.35,256.56,8130.0,256.66,256.9,256.35,256.56,8130.0
2019-12-12 14:20:00,256.64,256.64,256.31,256.51,4101.0,256.64,256.64,256.31,256.51,4101.0
2019-12-12 14:30:00,256.61,258.11,256.61,257.42,35302.0,256.61,258.11,256.61,257.42,35302.0
2019-12-12 14:40:00,257.6,257.97,257.56,257.8,19796.0,257.6,257.97,257.56,257.8,19796.0
2019-12-12 14:50:00,257.83,258.22,257.49,258.02,12776.0,257.83,258.22,257.49,258.02,12776.0
2019-12-12 15:00:00,257.98,258.78,257.92,258.65,19067.0,257.98,258.78,257.92,258.65,19067.0
2019-12-12 15:10:00,258.59,258.87,258.11,258.49,27732.0,258.59,258.87,258.11,258.49,27732.0
2019-12-12 15:20:00,258.5,258.59,258.17,258.57,10941.0,258.5,258.59,258.17,258.57,10941.0
2019-12-12 15:30:00,258.59,259.03,258.41,258.72,28260.0,258.59,259.03,258.41,258.72,28260.0
2019-12-12 15:40:00,258.72,259.57,258.72,259.56,45510.0,258.72,259.57,258.72,259.56,45510.0
2019-12-12 15:50:00,259.6,259.62,258.65,258.88,72289.0,259.6,259.62,258.65,258.88,72289.0
2019-12-13 09:30:00,259.4,259.94,257.5,258.19,29939.0,259.4,259.94,257.5,258.19,29939.0
2019-12-13 09:40:00,258.14,258.14,257.13,257.91,31867.0,258.14,258.14,257.13,257.91,31867.0
2019-12-13 09:50:00,258.01,258.73,257.32,258.7,11588.0,258.01,258.73,257.32,258.7,11588.0
2019-12-13 10:00:00,258.73,260.05,258.64,259.04,18613.0,258.73,260.05,258.64,259.04,18613.0
2019-12-13 10:10:00,259.32,260.21,258.32,259.05,23118.0,259.32,260.21,258.32,259.05,23118.0
2019-12-13 10:20:00,259.3,260.22,258.88,259.0,26076.0,259.3,260.22,258.88,259.0,26076.0
2019-12-13 10:30:00,258.94,258.97,256.69,256.8,18624.0,258.94,258.97,256.69,256.8,18624.0
2019-12-13 10:40:00,256.88,257.65,256.75,257.53,18074.0,256.88,257.65,256.75,257.53,18074.0
2019-12-13 10:50:00,257.53,257.69,256.39,256.56,17899.0,257.53,257.69,256.39,256.56,17899.0
2019-12-13 11:00:00,256.52,256.58,255.65,255.93,15091.0,256.52,256.58,255.65,255.93,15091.0
2019-12-13 11:10:00,256.04,256.58,255.9,256.17,10560.0,256.04,256.58,255.9,256.17,10560.0
2019-12-13 11:20:00,256.1,256.27,255.13,255.35,17976.0,256.1,256.27,255.13,255.35,17976.0
2019-12-13 11:30:00,255.45,256.43,255.39,256.17,7444.0,255.45,256.43,255.39,256.17,7444.0
2019-12-13 11:40:00,256.27,256.39,255.78,256.02,12511.0,256.27,256.39,255.78,256.02,12511.0
2019-12-13 11:50:00,256.01,256.21,255.34,255.38,11559.0,256.01,256.21,255.34,255.38,11559.0
2019-12-13 12:00:00,255.34,255.77,255.03,255.04,8988.0,255.34,255.77,255.03,255.04,8988.0
2019-12-13 12:10:00,255.18,255.35,254.41,255.06,22061.0,255.18,255.35,254.41,255.06,22061.0
2019-12-13 12:20:00,255.02,255.06,254.58,254.95,12643.0,255.02,255.06,254.58,254.95,12643.0
2019-12-13 12:30:00,254.99,255.25,254.64,254.99,11029.0,254.99,255.25,254.64,254.99,11029.0
2019-12-13 12:40:00,255.06,255.21,254.72,254.79,9173.0,255.06,255.21,254.72,254.79,9173.0
2019-12-13 12:50:00,254.91,255.4,254.91,255.24,5441.0,254.91,255.4,254.91,255.24,5441.0
2019-12-13 13:00:00,255.34,255.44,254.5,254.85,13666.0,255.34,255.44,254.5,254.85,13666.0
2019-12-13 13:10:00,254.76,254.92,254.5,254.82,8353.0,254.76,254.92,254.5,254.82,8353.0
2019-12-13 13:20:00,254.72,254.74,254.45,254.72,6753.0,254.72,254.74,254.45,254.72,6753.0
2019-12-13 13:30:00,254.71,254.93,254.3,254.48,16091.0,254.71,254.93,254.3,254.48,16091.0
2019-12-13 13:40:00,254.47,255.01,254.47,254.67,12132.0,254.47,255.01,254.47,254.67,12132.0
2019-12-13 13:50:00,254.71,254.82,253.92,254.07,18372.0,254.71,254.82,253.92,254.07,18372.0
2019-12-13 14:00:00,254.11,254.73,254.02,254.73,9683.0,254.11,254.73,254.02,254.73,9683.0
2019-12-13 14:10:00,254.72,254.72,254.2,254.25,4393.0,254.72,254.72,254.2,254.25,4393.0
2019-12-13 14:20:00,254.27,254.37,254.01,254.06,6193.0,254.27,254.37,254.01,254.06,6193.0
2019-12-13 14:30:00,254.19,254.35,253.91,253.94,12577.0,254.19,254.35,253.91,253.94,12577.0
2019-12-13 14:40:00,253.94,254.14,253.61,254.14,11571.0,253.94,254.14,253.61,254.14,11571.0
2019-12-13 14:50:00,254.14,254.34,254.04,254.04,6720.0,254.14,254.34,254.04,254.04,6720.0
2019-12-13 15:00:00,254.03,254.14,253.62,253.62,7935.0,254.03,254.14,253.62,253.62,7935.0
2019-12-13 15:10:00,253.67,253.85,253.64,253.72,10205.0,253.67,253.85,253.64,253.72,10205.0
2019-12-13 15:20:00,253.72,253.87,253.54,253.69,11227.0,253.72,253.87,253.54,253.69,11227.0
2019-12-13 15:30:00,253.66,253.89,253.65,253.71,12924.0,253.66,253.89,253.65,253.71,12924.0
2019-12-13 15:40:00,253.83,253.95,253.63,253.64,12123.0,253.83,253.95,253.63,253.64,12123.0
2019-12-13 15:50:00,253.7,253.86,253.4,253.5,49474.0,253.7,253.86,253.4,253.5,49474.0
2019-12-16 09:30:00,254.53,255.84,250.3,250.88,54245.0,254.53,255.84,250.3,250.88,54245.0
2019-12-16 09:40:00,251.07,252.78,251.04,251.04,17333.0,251.07,252.78,251.04,251.04,17333.0
2019-12-16 09:50:00,251.02,251.6,251.02,251.43,23940.0,251.02,251.6,251.02,251.43,23940.0
2019-12-16 10:00:00,251.6,252.88,251.52,252.77,20747.0,251.6,252.88,251.52,252.77,20747.0
2019-12-16 10:10:00,252.71,253.72,252.58,253.36,18122.0,252.71,253.72,252.58,253.36,18122.0
2019-12-16 10:20:00,253.36,254.24,253.16,254.24,18016.0,253.36,254.24,253.16,254.24,18016.0
2019-12-16 10:30:00,254.13,254.42,253.62,253.69,8302.0,254.13,254.42,253.62,253.69,8302.0
2019-12-16 10:40:00,253.69,253.7,253.31,253.31,4345.0,253.69,253.7,253.31,253.31,4345.0
2019-12-16 10:50:00,253.45,253.45,252.65,252.76,7243.0,253.45,253.45,252.65,252.76,7243.0
2019-12-16 11:00:00,252.7,252.8,252.42,252.45,3852.0,252.7,252.8,252.42,252.45,3852.0
2019-12-16 11:10:00,252.42,252.65,252.11,252.61,11051.0,252.42,252.65,252.11,252.61,11051.0
2019-12-16 11:20:00,252.73,253.08,251.83,252.02,12791.0,252.73,253.08,251.83,252.02,12791.0
2019-12-16 11:30:00,251.99,252.19,251.42,251.43,8615.0,251.99,252.19,251.42,251.43,8615.0
2019-12-16 11:40:00,251.41,251.51,250.87,251.45,10475.0,251.41,251.51,250.87,251.45,10475.0
2019-12-16 11:50:00,251.26,251.26,250.64,250.84,12138.0,251.26,251.26,250.64,250.84,12138.0
2019-12-16 12:00:00,250.74,251.67,250.66,250.79,10550.0,250.74,251.67,250.66,250.79,10550.0
2019-12-16 12:10:00,250.85,251.06,250.72,250.88,8595.0,250.85,251.06,250.72,250.88,8595.0
2019-12-16 12:20:00,250.85,251.3,250.68,250.97,8747.0,250.85,251.3,250.68,250.97,8747.0
2019-12-16 12:30:00,250.9,251.07,250.53,250.98,7387.0,250.9,251.07,250.53,250.98,7387.0
2019-12-16 12:40:00,251.0,251.25,250.88,251.11,9112.0,251.0,251.25,250.88,251.11,9112.0
2019-12-16 12:50:00,251.07,251.08,250.73,251.04,6735.0,251.07,251.08,250.73,251.04,6735.0
2019-12-16 13:00:00,250.97,251.02,250.56,250.57,6325.0,250.97,251.02,250.56,250.57,6325.0
2019-12-16 13:10:00,250.56,250.81,250.19,250.68,15636.0,250.56,250.81,250.19,250.68,15636.0
2019-12-16 13:20:00,250.61,251.22,250.61,251.22,18279.0,250.61,251.22,250.61,251.22,18279.0
2019-12-16 13:30:00,251.22,251.35,250.94,251.15,4680.0,251.22,251.35,250.94,251.15,4680.0
2019-12-16 13:40:00,251.18,251.18,250.83,250.96,3332.0,251.18,251.18,250.83,250.96,3332.0
2019-12-16 13:50:00,251.0,251.02,250.11,250.11,5501.0,251.0,251.02,250.11,250.11,5501.0
2019-12-16 14:00:00,250.21,250.21,249.61,249.64,27787.0,250.21,250.21,249.61,249.64,27787.0
2019-12-16 14:10:00,249.74,250.22,249.68,249.86,7423.0,249.74,250.22,249.68,249.86,7423.0
2019-12-16 14:20:00,249.84,250.15,249.83,250.0,17406.0,249.84,250.15,249.83,250.0,17406.0
2019-12-16 14:30:00,250.05,250.31,249.95,250.0,19736.0,250.05,250.31,249.95,250.0,19736.0
2019-12-16 14:40:00,249.99,249.99,248.71,248.94,12071.0,249.99,249.99,248.71,248.94,12071.0
2019-12-16 14:50:00,248.86,248.91,248.48,248.57,8761.0,248.86,248.91,248.48,248.57,8761.0
2019-12-16 15:00:00,248.58,248.97,248.56,248.81,13247.0,248.58,248.97,248.56,248.81,13247.0
2019-12-16 15:10:00,248.75,248.91,248.36,248.36,10562.0,248.75,248.91,248.36,248.36,10562.0
2019-12-16 15:20:00,248.41,248.81,248.36,248.5,15861.0,248.41,248.81,248.36,248.5,15861.0
2019-12-16 15:30:00,248.45,248.74,248.36,248.64,21424.0,248.45,248.74,248.36,248.64,21424.0
2019-12-16 15:40:00,248.59,248.7,248.35,248.46,28279.0,248.59,248.7,248.35,248.46,28279.0
2019-12-16 15:50:00,248.47,249.3,248.35,249.06,86861.0,248.47,249.3,248.35,249.06,86861.0
2019-12-17 09:30:00,248.76,250.0,248.76,250.0,32356.0,248.76,250.0,248.76,250.0,32356.0
2019-12-17 09:40:00,250.02,250.61,249.5,249.68,17208.0,250.02,250.61,249.5,249.68,17208.0
2019-12-17 09:50:00,249.84,250.13,249.42,249.79,19055.0,249.84,250.13,249.42,249.79,19055.0
2019-12-17 10:00:00,249.79,251.0,249.45,250.77,27681.0,249.79,251.0,249.45,250.77,27681.0
2019-12-17 10:10:00,250.79,251.67,250.18,251.54,37508.0,250.79,251.67,250.18,251.54,37508.0
2019-12-17 10:20:00,251.41,252.21,251.31,251.96,27772.0,251.41,252.21,251.31,251.96,27772.0
2019-12-17 10:30:00,251.94,252.35,251.85,252.17,12127.0,251.94,252.35,251.85,252.17,12127.0
2019-12-17 10:40:00,252.23,252.23,251.72,252.03,13985.0,252.23,252.23,251.72,252.03,13985.0
2019-12-17 10:50:00,252.15,252.15,251.38,252.08,9021.0,252.15,252.15,251.38,252.08,9021.0
2019-12-17 11:00:00,252.03,252.12,251.76,252.12,8635.0,252.03,252.12,251.76,252.12,8635.0
2019-12-17 11:10:00,252.18,252.41,251.78,252.4,12312.0,252.18,252.41,251.78,252.4,12312.0
2019-12-17 11:20:00,252.33,253.35,252.32,253.1,12195.0,252.33,253.35,252.32,253.1,12195.0
2019-12-17 11:30:00,252.96,253.1,252.55,253.1,8795.0,252.96,253.1,252.55,253.1,8795.0
2019-12-17 11:40:00,253.25,253.88,253.08,253.84,19701.0,253.25,253.88,253.08,253.84,19701.0
2019-12-17 11:50:00,253.68,253.94,253.53,253.68,12390.0,253.68,253.94,253.53,253.68,12390.0
2019-12-17 12:00:00,253.7,254.17,253.48,254.03,15719.0,253.7,254.17,253.48,254.03,15719.0
2019-12-17 12:10:00,253.95,254.17,253.77,254.11,10501.0,253.95,254.17,253.77,254.11,10501.0
2019-12-17 12:20:00,254.17,254.17,253.67,254.05,8894.0,254.17,254.17,253.67,254.05,8894.0
2019-12-17 12:30:00,253.9,253.93,253.66,253.92,8041.0,253.9,253.93,253.66,253.92,8041.0
2019-12-17 12:40:00,253.9,254.3,253.83,254.09,9100.0,253.9,254.3,253.83,254.09,9100.0
2019-12-17 12:50:00,254.01,254.92,253.87,254.85,7409.0,254.01,254.92,253.87,254.85,7409.0
2019-12-17 13:00:00,254.8,254.8,254.32,254.76,10802.0,254.8,254.8,254.32,254.76,10802.0
2019-12-17 13:10:00,254.75,254.93,254.45,254.87,12271.0,254.75,254.93,254.45,254.87,12271.0
2019-12-17 13:20:00,254.93,255.0,254.83,255.0,10518.0,254.93,255.0,254.83,255.0,10518.0
2019-12-17 13:30:00,254.89,254.98,254.56,254.82,12484.0,254.89,254.98,254.56,254.82,12484.0
2019-12-17 13:40:00,254.82,255.0,254.65,254.8,16453.0,254.82,255.0,254.65,254.8,16453.0
2019-12-17 13:50:00,254.7,255.45,254.65,255.29,8111.0,254.7,255.45,254.65,255.29,8111.0
2019-12-17 14:00:00,255.27,255.28,254.75,254.95,8255.0,255.27,255.28,254.75,254.95,8255.0
2019-12-17 14:10:00,254.93,255.3,254.82,255.28,6974.0,254.93,255.3,254.82,255.28,6974.0
2019-12-17 14:20:00,255.27,255.3,254.85,255.0,5108.0,255.27,255.3,254.85,255.0,5108.0
2019-12-17 14:30:00,255.05,255.28,254.85,255.13,5825.0,255.05,255.28,254.85,255.13,5825.0
2019-12-17 14:40:00,255.11,255.24,254.2,254.23,22949.0,255.11,255.24,254.2,254.23,22949.0
2019-12-17 14:50:00,254.23,254.78,254.15,254.51,9795.0,254.23,254.78,254.15,254.51,9795.0
2019-12-17 15:00:00,254.47,254.71,254.15,254.66,9354.0,254.47,254.71,254.15,254.66,9354.0
2019-12-17 15:10:00,254.67,255.0,254.56,254.59,33944.0,254.67,255.0,254.56,254.59,33944.0
2019-12-17 15:20:00,254.64,254.98,254.63,254.75,12251.0,254.64,254.98,254.63,254.75,12251.0
2019-12-17 15:30:00,254.78,255.27,254.78,255.14,13008.0,254.78,255.27,254.78,255.14,13008.0
2019-12-17 15:40:00,255.11,255.41,254.88,255.23,15418.0,255.11,255.41,254.88,255.23,15418.0
2019-12-17 15:50:00,255.28,256.08,255.22,255.96,80628.0,255.28,256.08,255.22,255.96,80628.0
2019-12-18 09:30:00,256.22,256.49,254.69,255.0,26370.0,256.22,256.49,254.69,255.0,26370.0
2019-12-18 09:40:00,254.68,255.03,253.49,253.91,28535.0,254.68,255.03,253.49,253.91,28535.0
2019-12-18 09:50:00,253.8,254.28,253.57,253.63,14021.0,253.8,254.28,253.57,253.63,14021.0
2019-12-18 10:00:00,253.68,253.82,252.66,253.38,34575.0,253.68,253.82,252.66,253.38,34575.0
2019-12-18 10:10:00,253.08,253.27,252.22,252.38,23142.0,253.08,253.27,252.22,252.38,23142.0
2019-12-18 10:20:00,252.53,252.76,251.82,252.08,31125.0,252.53,252.76,251.82,252.08,31125.0
2019-12-18 10:30:00,252.28,252.95,252.1,252.95,23867.0,252.28,252.95,252.1,252.95,23867.0
2019-12-18 10:40:00,252.92,253.76,252.17,252.27,21185.0,252.92,253.76,252.17,252.27,21185.0
2019-12-18 10:50:00,252.29,252.7,252.17,252.36,11568.0,252.29,252.7,252.17,252.36,11568.0
2019-12-18 11:00:00,252.55,252.66,252.07,252.16,7077.0,252.55,252.66,252.07,252.16,7077.0
2019-12-18 11:10:00,252.2,252.71,252.18,252.67,15542.0,252.2,252.71,252.18,252.67,15542.0
2019-12-18 11:20:00,252.7,253.38,252.58,253.38,15863.0,252.7,253.38,252.58,253.38,15863.0
2019-12-18 11:30:00,253.28,253.36,252.2,252.28,23227.0,253.28,253.36,252.2,252.28,23227.0
2019-12-18 11:40:00,252.21,252.7,252.0,252.1,13183.0,252.21,252.7,252.0,252.1,13183.0
2019-12-18 11:50:00,252.01,252.21,251.9,252.17,11353.0,252.01,252.21,251.9,252.17,11353.0
2019-12-18 12:00:00,252.1,252.15,251.72,252.15,9753.0,252.1,252.15,251.72,252.15,9753.0
2019-12-18 12:10:00,252.22,252.37,251.9,251.9,6431.0,252.22,252.37,251.9,251.9,6431.0
2019-12-18 12:20:00,251.86,252.11,251.7,251.91,7436.0,251.86,252.11,251.7,251.91,7436.0
2019-12-18 12:30:00,251.85,252.06,251.64,251.85,12961.0,251.85,252.06,251.64,251.85,12961.0
2019-12-18 12:40:00,251.7,251.82,251.4,251.48,15517.0,251.7,251.82,251.4,251.48,15517.0
2019-12-18 12:50:00,251.5,251.5,251.02,251.25,11714.0,251.5,251.5,251.02,251.25,11714.0
2019-12-18 13:00:00,251.1,251.14,250.8,251.06,12433.0,251.1,251.14,250.8,251.06,12433.0
2019-12-18 13:10:00,251.1,251.16,250.83,250.99,16580.0,251.1,251.16,250.83,250.99,16580.0
2019-12-18 13:20:00,250.99,251.0,250.33,250.33,13385.0,250.99,251.0,250.33,250.33,13385.0
2019-12-18 13:30:00,250.37,250.9,250.26,250.74,19400.0,250.37,250.9,250.26,250.74,19400.0
2019-12-18 13:40:00,250.77,250.78,250.52,250.53,7952.0,250.77,250.78,250.52,250.53,7952.0
2019-12-18 13:50:00,250.56,251.13,250.45,251.05,8179.0,250.56,251.13,250.45,251.05,8179.0
2019-12-18 14:00:00,251.1,251.3,251.05,251.28,5685.0,251.1,251.3,251.05,251.28,5685.0
2019-12-18 14:10:00,251.25,251.28,251.0,251.23,7650.0,251.25,251.28,251.0,251.23,7650.0
2019-12-18 14:20:00,251.23,251.82,251.22,251.58,10272.0,251.23,251.82,251.22,251.58,10272.0
2019-12-18 14:30:00,251.5,251.85,251.49,251.69,6451.0,251.5,251.85,251.49,251.69,6451.0
2019-12-18 14:40:00,251.6,251.63,251.37,251.52,6524.0,251.6,251.63,251.37,251.52,6524.0
2019-12-18 14:50:00,251.5,251.63,251.1,251.11,13422.0,251.5,251.63,251.1,251.11,13422.0
2019-12-18 15:00:00,251.13,251.16,250.77,250.86,14763.0,251.13,251.16,250.77,250.86,14763.0
2019-12-18 15:10:00,250.92,250.92,250.41,250.59,29596.0,250.92,250.92,250.41,250.59,29596.0
2019-12-18 15:20:00,250.6,250.6,250.05,250.1,21863.0,250.6,250.6,250.05,250.1,21863.0
2019-12-18 15:30:00,250.09,250.22,249.63,249.71,31300.0,250.09,250.22,249.63,249.71,31300.0
2019-12-18 15:40:00,249.71,249.95,249.0,249.85,48476.0,249.71,249.95,249.0,249.85,48476.0
2019-12-18 15:50:00,249.81,250.14,249.58,250.08,50634.0,249.81,250.14,249.58,250.08,50634.0
2019-12-19 09:30:00,251.42,251.51,249.77,250.32,44977.0,251.42,251.51,249.77,250.32,44977.0
2019-12-19 09:40:00,250.33,250.76,249.75,249.84,17306.0,250.33,250.76,249.75,249.84,17306.0
2019-12-19 09:50:00,249.92,250.53,249.84,250.09,27484.0,249.92,250.53,249.84,250.09,27484.0
2019-12-19 10:00:00,249.92,250.53,249.47,249.8,14934.0,249.92,250.53,249.47,249.8,14934.0
2019-12-19 10:10:00,250.04,250.04,249.36,249.82,10863.0,250.04,250.04,249.36,249.82,10863.0
2019-12-19 10:20:00,249.84,250.09,249.63,250.05,16109.0,249.84,250.09,249.63,250.05,16109.0
2019-12-19 10:30:00,250.03,250.03,249.44,249.67,27977.0,250.03,250.03,249.44,249.67,27977.0
2019-12-19 10:40:00,249.83,250.34,249.75,250.0,12408.0,249.83,250.34,249.75,250.0,12408.0
2019-12-19 10:50:00,249.83,250.21,249.25,249.87,27371.0,249.83,250.21,249.25,249.87,27371.0
2019-12-19 11:00:00,249.71,249.98,249.31,249.39,10209.0,249.71,249.98,249.31,249.39,10209.0
2019-12-19 11:10:00,249.36,249.56,248.78,248.93,21082.0,249.36,249.56,248.78,248.93,21082.0
2019-12-19 11:20:00,248.94,249.05,248.09,248.25,26606.0,248.94,249.05,248.09,248.25,26606.0
2019-12-19 11:30:00,248.17,248.75,248.05,248.53,15564.0,248.17,248.75,248.05,248.53,15564.0
2019-12-19 11:40:00,248.54,248.66,248.25,248.31,10876.0,248.54,248.66,248.25,248.31,10876.0
2019-12-19 11:50:00,248.27,248.48,247.8,247.96,26117.0,248.27,248.48,247.8,247.96,26117.0
2019-12-19 12:00:00,248.0,248.54,247.91,248.41,35009.0,248.0,248.54,247.91,248.41,35009.0
2019-12-19 12:10:00,248.45,248.65,247.05,247.61,40375.0,248.45,248.65,247.05,247.61,40375.0
2019-12-19 12:20:00,247.48,248.08,247.48,247.76,17367.0,247.48,248.08,247.48,247.76,17367.0
2019-12-19 12:30:00,247.82,248.48,247.82,248.47,7727.0,247.82,248.48,247.82,248.47,7727.0
2019-12-19 12:40:00,248.41,248.5,247.81,248.1,22116.0,248.41,248.5,247.81,248.1,22116.0
2019-12-19 12:50:00,248.0,248.13,247.75,247.88,8751.0,248.0,248.13,247.75,247.88,8751.0
2019-12-19 13:00:00,247.96,248.9,247.96,248.9,14675.0,247.96,248.9,247.96,248.9,14675.0
2019-12-19 13:10:00,248.99,249.8,248.88,249.8,9383.0,248.99,249.8,248.88,249.8,9383.0
2019-12-19 13:20:00,249.71,249.76,249.24,249.61,9987.0,249.71,249.76,249.24,249.61,9987.0
2019-12-19 13:30:00,249.65,249.87,249.53,249.82,13008.0,249.65,249.87,249.53,249.82,13008.0
2019-12-19 13:40:00,249.8,250.39,249.72,250.27,22167.0,249.8,250.39,249.72,250.27,22167.0
2019-12-19 13:50:00,250.26,250.53,250.17,250.53,12728.0,250.26,250.53,250.17,250.53,12728.0
2019-12-19 14:00:00,250.51,251.88,250.51,251.61,20816.0,250.51,251.88,250.51,251.61,20816.0
2019-12-19 14:10:00,251.57,251.83,251.36,251.72,11708.0,251.57,251.83,251.36,251.72,11708.0
2019-12-19 14:20:00,251.72,251.72,250.73,250.76,14853.0,251.72,251.72,250.73,250.76,14853.0
2019-12-19 14:30:00,250.64,250.78,250.35,250.4,10422.0,250.64,250.78,250.35,250.4,10422.0
2019-12-19 14:40:00,250.49,250.8,250.47,250.55,7400.0,250.49,250.8,250.47,250.55,7400.0
2019-12-19 14:50:00,250.55,250.61,249.98,250.37,13135.0,250.55,250.61,249.98,250.37,13135.0
2019-12-19 15:00:00,250.47,250.51,250.25,250.28,7501.0,250.47,250.51,250.25,250.28,7501.0
2019-12-19 15:10:00,250.25,250.77,250.09,250.75,12564.0,250.25,250.77,250.09,250.75,12564.0
2019-12-19 15:20:00,250.82,250.99,250.29,250.29,12791.0,250.82,250.99,250.29,250.29,12791.0
2019-12-19 15:30:00,250.31,250.47,250.15,250.45,17264.0,250.31,250.47,250.15,250.45,17264.0
2019-12-19 15:40:00,250.47,250.7,250.44,250.66,15415.0,250.47,250.7,250.44,250.66,15415.0
2019-12-19 15:50:00,250.65,250.69,250.21,250.62,43869.0,250.65,250.69,250.21,250.62,43869.0
2019-12-20 09:30:00,251.18,251.18,249.51,249.9,92014.0,251.18,251.18,249.51,249.9,92014.0
2019-12-20 09:40:00,249.98,250.27,248.27,248.74,17391.0,249.98,250.27,248.27,248.74,17391.0
2019-12-20 09:50:00,248.89,249.18,247.59,247.93,22411.0,248.89,249.18,247.59,247.93,22411.0
2019-12-20 10:00:00,248.04,248.98,248.03,248.47,10284.0,248.04,248.98,248.03,248.47,10284.0
2019-12-20 10:10:00,248.59,248.79,247.56,247.84,16905.0,248.59,248.79,247.56,247.84,16905.0
2019-12-20 10:20:00,247.98,248.2,247.7,247.87,13893.0,247.98,248.2,247.7,247.87,13893.0
2019-12-20 10:30:00,247.87,248.35,247.6,248.16,22245.0,247.87,248.35,247.6,248.16,22245.0
2019-12-20 10:40:00,248.26,248.62,248.13,248.13,9830.0,248.26,248.62,248.13,248.13,9830.0
2019-12-20 10:50:00,248.18,248.73,248.18,248.47,10691.0,248.18,248.73,248.18,248.47,10691.0
2019-12-20 11:00:00,248.49,248.68,248.17,248.18,8770.0,248.49,248.68,248.17,248.18,8770.0
2019-12-20 11:10:00,248.09,248.23,247.92,248.07,10286.0,248.09,248.23,247.92,248.07,10286.0
2019-12-20 11:20:00,248.08,248.8,248.07,248.57,25060.0,248.08,248.8,248.07,248.57,25060.0
2019-12-20 11:30:00,248.61,248.9,248.6,248.69,9597.0,248.61,248.9,248.6,248.69,9597.0
2019-12-20 11:40:00,248.69,248.79,248.51,248.57,5127.0,248.69,248.79,248.51,248.57,5127.0
2019-12-20 11:50:00,248.62,248.76,248.28,248.64,10984.0,248.62,248.76,248.28,248.64,10984.0
2019-12-20 12:00:00,248.68,248.68,248.15,248.21,5057.0,248.68,248.68,248.15,248.21,5057.0
2019-12-20 12:10:00,248.16,248.4,248.14,248.18,7545.0,248.16,248.4,248.14,248.18,7545.0
2019-12-20 12:20:00,248.16,248.29,248.12,248.21,5865.0,248.16,248.29,248.12,248.21,5865.0
2019-12-20 12:30:00,248.22,248.64,248.07,248.52,24894.0,248.22,248.64,248.07,248.52,24894.0
2019-12-20 12:40:00,248.48,248.84,248.48,248.77,9345.0,248.48,248.84,248.48,248.77,9345.0
2019-12-20 12:50:00,248.86,248.98,248.79,248.88,4881.0,248.86,248.98,248.79,248.88,4881.0
2019-12-20 13:00:00,248.94,249.0,248.4,248.9,18048.0,248.94,249.0,248.4,248.9,18048.0
2019-12-20 13:10:00,248.99,249.3,248.93,248.96,10538.0,248.99,249.3,248.93,248.96,10538.0
2019-12-20 13:20:00,248.93,249.59,248.92,249.18,10639.0,248.93,249.59,248.92,249.18,10639.0
2019-12-20 13:30:00,249.16,249.3,249.05,249.17,4615.0,249.16,249.3,249.05,249.17,4615.0
2019-12-20 13:40:00,249.18,249.2,248.43,248.47,32620.0,249.18,249.2,248.43,248.47,32620.0
2019-12-20 13:50:00,248.47,248.47,247.86,248.1,17874.0,248.47,248.47,247.86,248.1,17874.0
2019-12-20 14:00:00,248.03,248.55,247.97,248.51,37962.0,248.03,248.55,247.97,248.51,37962.0
2019-12-20 14:10:00,248.57,248.84,248.24,248.3,9136.0,248.57,248.84,248.24,248.3,9136.0
2019-12-20 14:20:00,248.23,248.51,247.86,248.51,10704.0,248.23,248.51,247.86,248.51,10704.0
2019-12-20 14:30:00,248.45,248.78,248.39,248.68,12224.0,248.45,248.78,248.39,248.68,12224.0
2019-12-20 14:40:00,248.61,249.17,248.59,249.16,20280.0,248.61,249.17,248.59,249.16,20280.0
2019-12-20 14:50:00,249.19,249.81,249.16,249.81,10179.0,249.19,249.81,249.16,249.81,10179.0
2019-12-20 15:00:00,249.8,249.82,249.5,249.68,6620.0,249.8,249.82,249.5,249.68,6620.0
2019-12-20 15:10:00,249.67,249.73,249.46,249.58,12789.0,249.67,249.73,249.46,249.58,12789.0
2019-12-20 15:20:00,249.61,249.7,249.42,249.67,14904.0,249.61,249.7,249.42,249.67,14904.0
2019-12-20 15:30:00,249.66,249.69,249.43,249.55,12738.0,249.66,249.69,249.43,249.55,12738.0
2019-12-20 15:40:00,249.57,250.1,249.44,250.1,31483.0,249.57,250.1,249.44,250.1,31483.0
2019-12-20 15:50:00,250.1,250.55,249.68,250.53,171338.0,250.1,250.55,249.68,250.53,171338.0
2019-12-23 09:30:00,252.05,252.73,250.84,252.29,72291.0,252.05,252.73,250.84,252.29,72291.0
2019-12-23 09:40:00,252.37,253.55,251.39,251.68,45479.0,252.37,253.55,251.39,251.68,45479.0
2019-12-23 09:50:00,251.67,252.4,251.37,251.5,23295.0,251.67,252.4,251.37,251.5,23295.0
2019-12-23 10:00:00,251.5,252.18,251.44,252.08,14241.0,251.5,252.18,251.44,252.08,14241.0
2019-12-23 10:10:00,252.19,252.37,251.54,251.9,13241.0,252.19,252.37,251.54,251.9,13241.0
2019-12-23 10:20:00,251.84,252.28,251.53,252.0,11402.0,251.84,252.28,251.53,252.0,11402.0
2019-12-23 10:30:00,252.0,252.47,251.88,252.15,5700.0,252.0,252.47,251.88,252.15,5700.0
2019-12-23 10:40:00,252.02,252.31,251.88,252.2,20968.0,252.02,252.31,251.88,252.2,20968.0
2019-12-23 10:50:00,252.18,252.23,251.7,251.83,12531.0,252.18,252.23,251.7,251.83,12531.0
2019-12-23 11:00:00,251.84,252.15,251.78,251.99,11959.0,251.84,252.15,251.78,251.99,11959.0
2019-12-23 11:10:00,251.92,252.43,251.81,252.11,11085.0,251.92,252.43,251.81,252.11,11085.0
2019-12-23 11:20:00,252.12,252.21,251.94,252.14,4313.0,252.12,252.21,251.94,252.14,4313.0
2019-12-23 11:30:00,252.25,252.32,252.16,252.23,5541.0,252.25,252.32,252.16,252.23,5541.0
2019-12-23 11:40:00,252.23,252.79,252.14,252.58,12599.0,252.23,252.79,252.14,252.58,12599.0
2019-12-23 11:50:00,252.6,252.6,252.16,252.23,5609.0,252.6,252.6,252.16,252.23,5609.0
2019-12-23 12:00:00,252.2,252.36,251.87,252.08,19258.0,252.2,252.36,251.87,252.08,19258.0
2019-12-23 12:10:00,251.99,252.17,251.92,252.13,7184.0,251.99,252.17,251.92,252.13,7184.0
2019-12-23 12:20:00,252.0,252.1,251.82,251.96,5316.0,252.0,252.1,251.82,251.96,5316.0
2019-12-23 12:30:00,251.94,252.01,251.84,251.98,3275.0,251.94,252.01,251.84,251.98,3275.0
2019-12-23 12:40:00,251.97,252.16,251.92,252.09,4232.0,251.97,252.16,251.92,252.09,4232.0
2019-12-23 12:50:00,252.16,252.19,251.84,251.93,7593.0,252.16,252.19,251.84,251.93,7593.0
2019-12-23 13:00:00,251.93,252.15,251.9,251.94,9891.0,251.93,252.15,251.9,251.94,9891.0
2019-12-23 13:10:00,251.93,252.01,251.67,251.76,14374.0,251.93,252.01,251.67,251.76,14374.0
2019-12-23 13:20:00,251.63,251.75,251.38,251.67,13245.0,251.63,251.75,251.38,251.67,13245.0
2019-12-23 13:30:00,251.69,252.05,251.69,251.91,9138.0,251.69,252.05,251.69,251.91,9138.0
2019-12-23 13:40:00,251.87,252.16,251.8,251.83,7925.0,251.87,252.16,251.8,251.83,7925.0
2019-12-23 13:50:00,251.8,252.03,251.8,252.0,10539.0,251.8,252.03,251.8,252.0,10539.0
2019-12-23 14:00:00,252.03,252.14,251.88,251.96,11911.0,252.03,252.14,251.88,251.96,11911.0
2019-12-23 14:10:00,251.98,252.23,251.91,252.18,8897.0,251.98,252.23,251.91,252.18,8897.0
2019-12-23 14:20:00,252.16,252.54,252.1,252.47,14040.0,252.16,252.54,252.1,252.47,14040.0
2019-12-23 14:30:00,252.5,252.85,252.36,252.39,10428.0,252.5,252.85,252.36,252.39,10428.0
2019-12-23 14:40:00,252.46,252.79,252.43,252.71,7545.0,252.46,252.79,252.43,252.71,7545.0
2019-12-23 14:50:00,252.57,252.68,252.43,252.56,9320.0,252.57,252.68,252.43,252.56,9320.0
2019-12-23 15:00:00,252.61,252.86,252.51,252.77,9454.0,252.61,252.86,252.51,252.77,9454.0
2019-12-23 15:10:00,252.81,252.84,252.46,252.63,6994.0,252.81,252.84,252.46,252.63,6994.0
2019-12-23 15:20:00,252.58,252.81,252.55,252.81,8918.0,252.58,252.81,252.55,252.81,8918.0
2019-12-23 15:30:00,252.75,252.87,252.64,252.75,16388.0,252.75,252.87,252.64,252.75,16388.0
2019-12-23 15:40:00,252.72,252.81,252.59,252.72,23502.0,252.72,252.81,252.59,252.72,23502.0
2019-12-23 15:50:00,252.76,253.05,252.62,253.02,54451.0,252.76,253.05,252.62,253.02,54451.0
2019-12-24 09:30:00,253.22,255.75,252.79,255.45,29555.0,253.22,255.75,252.79,255.45,29555.0
2019-12-24 09:40:00,255.15,256.85,254.89,256.75,31976.0,255.15,256.85,254.89,256.75,31976.0
2019-12-24 09:50:00,256.86,257.69,256.41,256.59,27892.0,256.86,257.69,256.41,256.59,27892.0
2019-12-24 10:00:00,256.37,256.37,254.63,255.08,17919.0,256.37,256.37,254.63,255.08,17919.0
2019-12-24 10:10:00,255.03,255.22,254.0,254.15,10792.0,255.03,255.22,254.0,254.15,10792.0
2019-12-24 10:20:00,254.24,254.76,254.1,254.1,8890.0,254.24,254.76,254.1,254.1,8890.0
2019-12-24 10:30:00,254.01,254.01,253.5,253.61,10838.0,254.01,254.01,253.5,253.61,10838.0
2019-12-24 10:40:00,253.5,253.81,253.25,253.63,19727.0,253.5,253.81,253.25,253.63,19727.0
2019-12-24 10:50:00,253.63,253.71,253.32,253.47,6500.0,253.63,253.71,253.32,253.47,6500.0
2019-12-24 11:00:00,253.66,253.95,253.51,253.74,4600.0,253.66,253.95,253.51,253.74,4600.0
2019-12-24 11:10:00,253.73,254.64,253.47,254.47,12465.0,253.73,254.64,253.47,254.47,12465.0
2019-12-24 11:20:00,254.52,254.95,254.52,254.6,7659.0,254.52,254.95,254.52,254.6,7659.0
2019-12-24 11:30:00,254.45,254.49,254.16,254.16,3962.0,254.45,254.49,254.16,254.16,3962.0
2019-12-24 11:40:00,254.15,254.15,253.73,253.73,5569.0,254.15,254.15,253.73,253.73,5569.0
2019-12-24 11:50:00,253.71,253.87,253.42,253.72,9950.0,253.71,253.87,253.42,253.72,9950.0
2019-12-24 12:00:00,253.64,253.82,253.08,253.14,9868.0,253.64,253.82,253.08,253.14,9868.0
2019-12-24 12:10:00,253.17,253.69,252.93,253.61,15604.0,253.17,253.69,252.93,253.61,15604.0
2019-12-24 12:20:00,253.6,253.62,253.21,253.29,11384.0,253.6,253.62,253.21,253.29,11384.0
2019-12-24 12:30:00,253.29,253.29,252.32,252.61,31414.0,253.29,253.29,252.32,252.61,31414.0
2019-12-24 12:40:00,252.63,252.81,252.54,252.81,7844.0,252.63,252.81,252.54,252.81,7844.0
2019-12-24 12:50:00,252.73,252.9,252.22,252.48,27393.0,252.73,252.9,252.22,252.48,27393.0
2019-12-26 09:30:00,253.0,255.49,253.0,254.46,27158.0,253.0,255.49,253.0,254.46,27158.0
2019-12-26 09:40:00,254.58,254.74,252.61,252.61,22724.0,254.58,254.74,252.61,252.61,22724.0
2019-12-26 09:50:00,252.64,253.28,252.38,252.69,13940.0,252.64,253.28,252.38,252.69,13940.0
2019-12-26 10:00:00,252.64,252.78,251.1,251.3,22135.0,252.64,252.78,251.1,251.3,22135.0
2019-12-26 10:10:00,251.21,251.78,251.2,251.61,20453.0,251.21,251.78,251.2,251.61,20453.0
2019-12-26 10:20:00,251.68,251.75,250.81,250.95,12096.0,251.68,251.75,250.81,250.95,12096.0
2019-12-26 10:30:00,250.94,251.13,250.72,251.12,9828.0,250.94,251.13,250.72,251.12,9828.0
2019-12-26 10:40:00,251.1,251.11,250.13,250.28,11175.0,251.1,251.11,250.13,250.28,11175.0
2019-12-26 10:50:00,250.4,250.52,249.83,249.9,13405.0,250.4,250.52,249.83,249.9,13405.0
2019-12-26 11:00:00,249.97,250.14,249.44,249.83,12258.0,249.97,250.14,249.44,249.83,12258.0
2019-12-26 11:10:00,249.78,250.08,249.42,249.42,9628.0,249.78,250.08,249.42,249.42,9628.0
2019-12-26 11:20:00,249.43,249.99,249.35,249.76,10141.0,249.43,249.99,249.35,249.76,10141.0
2019-12-26 11:30:00,249.62,249.76,248.78,248.85,25037.0,249.62,249.76,248.78,248.85,25037.0
2019-12-26 11:40:00,248.98,249.44,248.98,249.31,7252.0,248.98,249.44,248.98,249.31,7252.0
2019-12-26 11:50:00,249.12,249.32,249.0,249.27,5029.0,249.12,249.32,249.0,249.27,5029.0
2019-12-26 12:00:00,249.14,249.32,249.09,249.32,6485.0,249.14,249.32,249.09,249.32,6485.0
2019-12-26 12:10:00,249.35,249.37,249.0,249.08,13437.0,249.35,249.37,249.0,249.08,13437.0
2019-12-26 12:20:00,249.13,249.64,249.13,249.24,3697.0,249.13,249.64,249.13,249.24,3697.0
2019-12-26 12:30:00,249.31,249.45,249.24,249.34,5032.0,249.31,249.45,249.24,249.34,5032.0
2019-12-26 12:40:00,249.34,249.35,249.11,249.23,7121.0,249.34,249.35,249.11,249.23,7121.0
2019-12-26 12:50:00,249.29,249.3,249.13,249.22,5395.0,249.29,249.3,249.13,249.22,5395.0
2019-12-26 13:00:00,249.27,249.4,249.04,249.11,8891.0,249.27,249.4,249.04,249.11,8891.0
2019-12-26 13:10:00,249.08,249.46,249.0,249.23,12921.0,249.08,249.46,249.0,249.23,12921.0
2019-12-26 13:20:00,249.16,249.46,249.16,249.34,4024.0,249.16,249.46,249.16,249.34,4024.0
2019-12-26 13:30:00,249.19,249.32,249.0,249.28,7436.0,249.19,249.32,249.0,249.28,7436.0
2019-12-26 13:40:00,249.27,249.31,249.06,249.12,5965.0,249.27,249.31,249.06,249.12,5965.0
2019-12-26 13:50:00,249.05,249.28,249.0,249.27,8469.0,249.05,249.28,249.0,249.27,8469.0
2019-12-26 14:00:00,249.28,250.56,249.21,250.56,23506.0,249.28,250.56,249.21,250.56,23506.0
2019-12-26 14:10:00,250.55,250.56,250.15,250.37,7073.0,250.55,250.56,250.15,250.37,7073.0
2019-12-26 14:20:00,250.39,250.59,250.3,250.53,4774.0,250.39,250.59,250.3,250.53,4774.0
2019-12-26 14:30:00,250.54,250.64,250.45,250.64,6028.0,250.54,250.64,250.45,250.64,6028.0
2019-12-26 14:40:00,250.64,251.0,250.63,250.75,6827.0,250.64,251.0,250.63,250.75,6827.0
2019-12-26 14:50:00,250.73,250.93,250.55,250.93,5605.0,250.73,250.93,250.55,250.93,5605.0
2019-12-26 15:00:00,250.94,251.47,250.94,251.34,20775.0,250.94,251.47,250.94,251.34,20775.0
2019-12-26 15:10:00,251.32,251.47,251.29,251.44,6910.0,251.32,251.47,251.29,251.44,6910.0
2019-12-26 15:20:00,251.44,251.48,251.1,251.18,11982.0,251.44,251.48,251.1,251.18,11982.0
2019-12-26 15:30:00,251.1,251.29,250.91,251.12,9405.0,251.1,251.29,250.91,251.12,9405.0
2019-12-26 15:40:00,251.15,251.74,251.15,251.64,14086.0,251.15,251.74,251.15,251.64,14086.0
2019-12-26 15:50:00,251.59,251.61,251.11,251.34,38847.0,251.59,251.61,251.11,251.34,38847.0
2019-12-27 09:30:00,252.62,252.93,251.75,252.64,38622.0,252.62,252.93,251.75,252.64,38622.0
2019-12-27 09:40:00,252.6,253.18,252.47,252.7,16386.0,252.6,253.18,252.47,252.7,16386.0
2019-12-27 09:50:00,252.46,253.23,252.4,252.49,21414.0,252.46,253.23,252.4,252.49,21414.0
2019-12-27 10:00:00,252.5,254.5,252.5,253.36,48869.0,252.5,254.5,252.5,253.36,48869.0
2019-12-27 10:10:00,253.47,254.15,253.22,253.8,24040.0,253.47,254.15,253.22,253.8,24040.0
2019-12-27 10:20:00,253.84,254.56,253.76,254.51,23140.0,253.84,254.56,253.76,254.51,23140.0
2019-12-27 10:30:00,254.76,255.62,254.66,255.5,40030.0,254.76,255.62,254.66,255.5,40030.0
2019-12-27 10:40:00,255.47,255.47,254.42,254.99,10007.0,255.47,255.47,254.42,254.99,10007.0
2019-12-27 10:50:00,255.0,255.09,254.55,254.73,9430.0,255.0,255.09,254.55,254.73,9430.0
2019-12-27 11:00:00,254.65,254.94,253.92,253.99,8352.0,254.65,254.94,253.92,253.99,8352.0
2019-12-27 11:10:00,253.94,254.03,253.31,253.6,6220.0,253.94,254.03,253.31,253.6,6220.0
2019-12-27 11:20:00,253.73,253.83,253.39,253.72,6364.0,253.73,253.83,253.39,253.72,6364.0
2019-12-27 11:30:00,253.87,254.39,253.83,254.39,5526.0,253.87,254.39,253.83,254.39,5526.0
2019-12-27 11:40:00,254.47,255.2,254.46,255.18,9935.0,254.47,255.2,254.46,255.18,9935.0
2019-12-27 11:50:00,255.11,255.16,254.83,254.97,7660.0,255.11,255.16,254.83,254.97,7660.0
2019-12-27 12:00:00,254.99,255.14,254.7,254.9,7851.0,254.99,255.14,254.7,254.9,7851.0
2019-12-27 12:10:00,254.93,255.03,254.73,254.79,6280.0,254.93,255.03,254.73,254.79,6280.0
2019-12-27 12:20:00,254.8,254.81,254.26,254.26,2404.0,254.8,254.81,254.26,254.26,2404.0
2019-12-27 12:30:00,254.02,254.02,253.45,253.55,4045.0,254.02,254.02,253.45,253.55,4045.0
2019-12-27 12:40:00,253.64,254.04,253.64,254.02,4500.0,253.64,254.04,253.64,254.02,4500.0
2019-12-27 12:50:00,253.94,254.05,253.79,253.85,4463.0,253.94,254.05,253.79,253.85,4463.0
2019-12-27 13:00:00,253.87,254.02,253.86,254.02,3250.0,253.87,254.02,253.86,254.02,3250.0
2019-12-27 13:10:00,254.03,254.53,254.03,254.33,2269.0,254.03,254.53,254.03,254.33,2269.0
2019-12-27 13:20:00,254.28,254.28,253.03,253.03,6381.0,254.28,254.28,253.03,253.03,6381.0
2019-12-27 13:30:00,253.07,253.25,252.77,252.77,6390.0,253.07,253.25,252.77,252.77,6390.0
2019-12-27 13:40:00,252.94,253.09,252.77,252.88,2975.0,252.94,253.09,252.77,252.88,2975.0
2019-12-27 13:50:00,252.85,253.04,252.75,252.98,7553.0,252.85,253.04,252.75,252.98,7553.0
2019-12-27 14:00:00,253.04,253.72,253.01,253.72,7780.0,253.04,253.72,253.01,253.72,7780.0
2019-12-27 14:10:00,253.75,253.87,253.51,253.61,6514.0,253.75,253.87,253.51,253.61,6514.0
2019-12-27 14:20:00,253.71,254.03,253.69,253.7,6254.0,253.71,254.03,253.69,253.7,6254.0
2019-12-27 14:30:00,253.71,253.93,253.51,253.91,4350.0,253.71,253.93,253.51,253.91,4350.0
2019-12-27 14:40:00,253.87,253.9,253.64,253.82,4352.0,253.87,253.9,253.64,253.82,4352.0
2019-12-27 14:50:00,253.86,253.86,253.47,253.49,4890.0,253.86,253.86,253.47,253.49,4890.0
2019-12-27 15:00:00,253.43,253.75,253.31,253.7,7800.0,253.43,253.75,253.31,253.7,7800.0
2019-12-27 15:10:00,253.72,253.79,253.06,253.39,11267.0,253.72,253.79,253.06,253.39,11267.0
2019-12-27 15:20:00,253.39,253.41,253.11,253.25,11180.0,253.39,253.41,253.11,253.25,11180.0
2019-12-27 15:30:00,253.27,253.48,253.26,253.48,8081.0,253.27,253.48,253.26,253.48,8081.0
2019-12-27 15:40:00,253.49,253.49,252.32,252.34,14580.0,253.49,253.49,252.32,252.34,14580.0
2019-12-27 15:50:00,252.36,253.3,252.02,253.17,37216.0,252.36,253.3,252.02,253.17,37216.0
2019-12-30 09:30:00,253.18,254.05,251.09,251.21,16548.0,253.18,254.05,251.09,251.21,16548.0
2019-12-30 09:40:00,251.15,251.24,250.23,250.42,11535.0,251.15,251.24,250.23,250.42,11535.0
2019-12-30 09:50:00,250.67,251.4,250.31,250.43,12137.0,250.67,251.4,250.31,250.43,12137.0
2019-12-30 10:00:00,250.31,251.41,249.7,250.98,18257.0,250.31,251.41,249.7,250.98,18257.0
2019-12-30 10:10:00,251.15,251.72,250.82,251.19,6254.0,251.15,251.72,250.82,251.19,6254.0
2019-12-30 10:20:00,251.28,251.71,251.01,251.21,8459.0,251.28,251.71,251.01,251.21,8459.0
2019-12-30 10:30:00,251.09,251.41,250.78,251.35,8560.0,251.09,251.41,250.78,251.35,8560.0
2019-12-30 10:40:00,251.26,252.29,251.26,251.57,10491.0,251.26,252.29,251.26,251.57,10491.0
2019-12-30 10:50:00,251.59,252.37,251.55,252.03,9391.0,251.59,252.37,251.55,252.03,9391.0
2019-12-30 11:00:00,252.24,252.52,251.96,252.06,6969.0,252.24,252.52,251.96,252.06,6969.0
2019-12-30 11:10:00,251.94,252.37,251.92,252.37,2250.0,251.94,252.37,251.92,252.37,2250.0
2019-12-30 11:20:00,252.43,252.82,252.37,252.73,8015.0,252.43,252.82,252.37,252.73,8015.0
2019-12-30 11:30:00,252.54,252.56,252.16,252.26,4173.0,252.54,252.56,252.16,252.26,4173.0
2019-12-30 11:40:00,252.03,252.74,252.03,252.74,4807.0,252.03,252.74,252.03,252.74,4807.0
2019-12-30 11:50:00,252.64,252.65,252.25,252.25,3835.0,252.64,252.65,252.25,252.25,3835.0
2019-12-30 12:00:00,252.11,252.73,251.91,252.73,6247.0,252.11,252.73,251.91,252.73,6247.0
2019-12-30 12:10:00,252.74,253.14,252.64,253.09,8013.0,252.74,253.14,252.64,253.09,8013.0
2019-12-30 12:20:00,253.07,253.68,253.07,253.53,4846.0,253.07,253.68,253.07,253.53,4846.0
2019-12-30 12:30:00,253.46,253.85,253.31,253.78,7757.0,253.46,253.85,253.31,253.78,7757.0
2019-12-30 12:40:00,253.63,253.75,253.11,253.47,8384.0,253.63,253.75,253.11,253.47,8384.0
2019-12-30 12:50:00,253.38,253.6,253.37,253.43,2073.0,253.38,253.6,253.37,253.43,2073.0
2019-12-30 13:00:00,253.44,253.65,253.21,253.3,4728.0,253.44,253.65,253.21,253.3,4728.0
2019-12-30 13:10:00,253.33,253.67,253.28,253.36,8992.0,253.33,253.67,253.28,253.36,8992.0
2019-12-30 13:20:00,253.18,253.23,252.95,253.11,3006.0,253.18,253.23,252.95,253.11,3006.0
2019-12-30 13:30:00,253.08,253.45,252.9,252.99,11016.0,253.08,253.45,252.9,252.99,11016.0
2019-12-30 13:40:00,252.96,253.12,252.69,252.72,6903.0,252.96,253.12,252.69,252.72,6903.0
2019-12-30 13:50:00,252.82,253.02,252.61,252.75,8530.0,252.82,253.02,252.61,252.75,8530.0
2019-12-30 14:00:00,252.79,252.83,252.47,252.74,7035.0,252.79,252.83,252.47,252.74,7035.0
2019-12-30 14:10:00,252.82,253.27,252.53,253.27,12325.0,252.82,253.27,252.53,253.27,12325.0
2019-12-30 14:20:00,253.35,253.35,252.78,252.95,10183.0,253.35,253.35,252.78,252.95,10183.0
2019-12-30 14:30:00,252.94,253.05,252.78,252.95,6377.0,252.94,253.05,252.78,252.95,6377.0
2019-12-30 14:40:00,252.9,253.09,252.39,252.39,12886.0,252.9,253.09,252.39,252.39,12886.0
2019-12-30 14:50:00,252.52,252.53,252.33,252.41,5091.0,252.52,252.53,252.33,252.41,5091.0
2019-12-30 15:00:00,252.42,252.52,252.13,252.46,10492.0,252.42,252.52,252.13,252.46,10492.0
2019-12-30 15:10:00,252.5,252.65,252.14,252.4,10942.0,252.5,252.65,252.14,252.4,10942.0
2019-12-30 15:20:00,252.31,252.36,251.91,251.94,8328.0,252.31,252.36,251.91,251.94,8328.0
2019-12-30 15:30:00,251.95,252.12,251.78,252.0,17904.0,251.95,252.12,251.78,252.0,17904.0
2019-12-30 15:40:00,252.02,252.02,251.46,251.47,13803.0,252.02,252.02,251.46,251.47,13803.0
2019-12-30 15:50:00,251.33,251.55,251.06,251.3,34030.0,251.33,251.55,251.06,251.3,34030.0
2019-12-31 09:30:00,251.29,251.96,250.31,251.27,8772.0,251.29,251.96,250.31,251.27,8772.0
2019-12-31 09:40:00,251.44,252.94,251.27,252.93,5688.0,251.44,252.94,251.27,252.93,5688.0
2019-12-31 09:50:00,253.04,253.49,252.89,252.96,19880.0,253.04,253.49,252.89,252.96,19880.0
2019-12-31 10:00:00,252.97,253.16,252.24,252.4,24781.0,252.97,253.16,252.24,252.4,24781.0
2019-12-31 10:10:00,252.41,253.47,252.21,253.35,23533.0,252.41,253.47,252.21,253.35,23533.0
2019-12-31 10:20:00,253.35,253.56,253.07,253.22,8588.0,253.35,253.56,253.07,253.22,8588.0
2019-12-31 10:30:00,253.27,253.33,252.71,252.71,8400.0,253.27,253.33,252.71,252.71,8400.0
2019-12-31 10:40:00,252.79,252.87,252.49,252.69,4946.0,252.79,252.87,252.49,252.69,4946.0
2019-12-31 10:50:00,252.62,252.7,252.2,252.44,12981.0,252.62,252.7,252.2,252.44,12981.0
2019-12-31 11:00:00,252.41,252.49,252.15,252.49,16595.0,252.41,252.49,252.15,252.49,16595.0
2019-12-31 11:10:00,252.49,252.59,252.17,252.26,6903.0,252.49,252.59,252.17,252.26,6903.0
2019-12-31 11:20:00,252.29,252.31,251.85,251.97,10120.0,252.29,252.31,251.85,251.97,10120.0
2019-12-31 11:30:00,251.98,252.06,251.39,251.62,18009.0,251.98,252.06,251.39,251.62,18009.0
2019-12-31 11:40:00,251.69,252.5,251.59,252.24,7970.0,251.69,252.5,251.59,252.24,7970.0
2019-12-31 11:50:00,252.24,252.58,252.22,252.22,7436.0,252.24,252.58,252.22,252.22,7436.0
2019-12-31 12:00:00,252.24,252.39,251.38,251.4,21941.0,252.24,252.39,251.38,251.4,21941.0
2019-12-31 12:10:00,251.28,251.79,251.17,251.7,11348.0,251.28,251.79,251.17,251.7,11348.0
2019-12-31 12:20:00,251.66,251.81,251.36,251.79,8193.0,251.66,251.81,251.36,251.79,8193.0
2019-12-31 12:30:00,251.86,252.13,251.86,251.91,8890.0,251.86,252.13,251.86,251.91,8890.0
2019-12-31 12:40:00,251.9,252.0,251.84,251.91,5057.0,251.9,252.0,251.84,251.91,5057.0
2019-12-31 12:50:00,251.93,252.07,251.28,251.28,10057.0,251.93,252.07,251.28,251.28,10057.0
2019-12-31 13:00:00,251.32,251.82,251.1,251.82,9801.0,251.32,251.82,251.1,251.82,9801.0
2019-12-31 13:10:00,251.82,252.0,251.69,251.7,7689.0,251.82,252.0,251.69,251.7,7689.0
2019-12-31 13:20:00,251.79,252.56,251.72,252.49,8523.0,251.79,252.56,251.72,252.49,8523.0
2019-12-31 13:30:00,252.59,253.09,252.59,252.98,10950.0,252.59,253.09,252.59,252.98,10950.0
2019-12-31 13:40:00,253.11,253.3,252.77,252.77,7291.0,253.11,253.3,252.77,252.77,7291.0
2019-12-31 13:50:00,252.81,253.2,252.81,253.2,3925.0,252.81,253.2,252.81,253.2,3925.0
2019-12-31 14:00:00,253.28,253.28,252.97,253.06,4999.0,253.28,253.28,252.97,253.06,4999.0
2019-12-31 14:10:00,253.18,253.18,252.9,253.09,11065.0,253.18,253.18,252.9,253.09,11065.0
2019-12-31 14:20:00,252.99,253.66,252.99,253.66,9530.0,252.99,253.66,252.99,253.66,9530.0
2019-12-31 14:30:00,253.63,253.7,253.25,253.25,5314.0,253.63,253.7,253.25,253.25,5314.0
2019-12-31 14:40:00,253.25,253.38,253.15,253.23,8343.0,253.25,253.38,253.15,253.23,8343.0
2019-12-31 14:50:00,253.27,253.36,252.96,253.04,5729.0,253.27,253.36,252.96,253.04,5729.0
2019-12-31 15:00:00,253.01,253.1,252.76,252.87,11766.0,253.01,253.1,252.76,252.87,11766.0
2019-12-31 15:10:00,252.89,253.08,252.76,252.88,12951.0,252.89,253.08,252.76,252.88,12951.0
2019-12-31 15:20:00,252.94,253.32,252.94,253.23,7936.0,252.94,253.32,252.94,253.23,7936.0
2019-12-31 15:30:00,253.24,253.5,253.24,253.32,16023.0,253.24,253.5,253.24,253.32,16023.0
2019-12-31 15:40:00,253.31,253.5,253.28,253.43,13517.0,253.31,253.5,253.28,253.43,13517.0
2019-12-31 15:50:00,253.48,253.5,252.89,253.08,45563.0,253.48,253.5,252.89,253.08,45563.0
2020-01-02 09:30:00,254.32,254.83,251.87,252.39,36423.0,254.32,254.83,251.87,252.39,36423.0
2020-01-02 09:40:00,252.6,253.15,251.7,251.71,17290.0,252.6,253.15,251.7,251.71,17290.0
2020-01-02 09:50:00,251.79,252.04,250.71,252.02,21753.0,251.79,252.04,250.71,252.02,21753.0
2020-01-02 10:00:00,251.96,252.05,250.94,250.96,27997.0,251.96,252.05,250.94,250.96,27997.0
2020-01-02 10:10:00,250.98,251.9,250.81,251.57,12035.0,250.98,251.9,250.81,251.57,12035.0
2020-01-02 10:20:00,251.57,251.65,250.64,251.17,14451.0,251.57,251.65,250.64,251.17,14451.0
2020-01-02 10:30:00,251.23,251.24,250.77,251.12,13004.0,251.23,251.24,250.77,251.12,13004.0
2020-01-02 10:40:00,251.04,251.99,251.03,251.99,20818.0,251.04,251.99,251.03,251.99,20818.0
2020-01-02 10:50:00,251.95,252.91,251.95,252.86,14226.0,251.95,252.91,251.95,252.86,14226.0
2020-01-02 11:00:00,252.74,252.86,252.18,252.25,13028.0,252.74,252.86,252.18,252.25,13028.0
2020-01-02 11:10:00,252.29,252.32,251.78,251.93,16433.0,252.29,252.32,251.78,251.93,16433.0
2020-01-02 11:20:00,251.93,252.52,251.81,252.39,5460.0,251.93,252.52,251.81,252.39,5460.0
2020-01-02 11:30:00,252.52,252.66,252.28,252.46,16621.0,252.52,252.66,252.28,252.46,16621.0
2020-01-02 11:40:00,252.47,253.0,252.3,253.0,10803.0,252.47,253.0,252.3,253.0,10803.0
2020-01-02 11:50:00,253.0,253.52,253.0,253.29,12920.0,253.0,253.52,253.0,253.29,12920.0
2020-01-02 12:00:00,253.4,253.96,253.4,253.96,9744.0,253.4,253.96,253.4,253.96,9744.0
2020-01-02 12:10:00,253.87,253.94,253.59,253.74,12519.0,253.87,253.94,253.59,253.74,12519.0
2020-01-02 12:20:00,253.85,254.25,253.75,254.25,11558.0,253.85,254.25,253.75,254.25,11558.0
2020-01-02 12:30:00,254.2,254.47,254.18,254.46,11938.0,254.2,254.47,254.18,254.46,11938.0
2020-01-02 12:40:00,254.43,254.46,253.9,254.04,7785.0,254.43,254.46,253.9,254.04,7785.0
2020-01-02 12:50:00,253.97,253.97,253.45,253.75,11949.0,253.97,253.97,253.45,253.75,11949.0
2020-01-02 13:00:00,253.85,254.28,253.85,254.11,6800.0,253.85,254.28,253.85,254.11,6800.0
2020-01-02 13:10:00,253.97,254.1,253.38,253.39,6660.0,253.97,254.1,253.38,253.39,6660.0
2020-01-02 13:20:00,253.32,253.69,253.1,253.48,15812.0,253.32,253.69,253.1,253.48,15812.0
2020-01-02 13:30:00,253.44,253.63,253.33,253.35,7746.0,253.44,253.63,253.33,253.35,7746.0
2020-01-02 13:40:00,253.37,253.4,253.16,253.22,4300.0,253.37,253.4,253.16,253.22,4300.0
2020-01-02 13:50:00,253.14,253.45,253.11,253.43,7924.0,253.14,253.45,253.11,253.43,7924.0
2020-01-02 14:00:00,253.6,253.6,253.24,253.26,6997.0,253.6,253.6,253.24,253.26,6997.0
2020-01-02 14:10:00,253.29,253.7,253.27,253.65,4262.0,253.29,253.7,253.27,253.65,4262.0
2020-01-02 14:20:00,253.7,254.16,253.7,253.8,13898.0,253.7,254.16,253.7,253.8,13898.0
2020-01-02 14:30:00,253.91,254.04,253.7,253.83,6886.0,253.91,254.04,253.7,253.83,6886.0
2020-01-02 14:40:00,253.83,254.6,253.77,254.58,13855.0,253.83,254.6,253.77,254.58,13855.0
2020-01-02 14:50:00,254.57,254.69,254.39,254.56,10854.0,254.57,254.69,254.39,254.56,10854.0
2020-01-02 15:00:00,254.59,254.6,254.08,254.25,8300.0,254.59,254.6,254.08,254.25,8300.0
2020-01-02 15:10:00,254.21,254.21,253.89,253.91,10544.0,254.21,254.21,253.89,253.91,10544.0
2020-01-02 15:20:00,253.98,254.01,253.62,253.73,14860.0,253.98,254.01,253.62,253.73,14860.0
2020-01-02 15:30:00,253.6,253.71,253.34,253.37,6967.0,253.6,253.71,253.34,253.37,6967.0
2020-01-02 15:40:00,253.41,253.55,253.29,253.5,11769.0,253.41,253.55,253.29,253.5,11769.0
2020-01-02 15:50:00,253.59,254.74,253.58,254.55,60117.0,253.59,254.74,253.58,254.55,60117.0
2020-01-03 09:30:00,252.28,252.48,249.22,249.72,38139.0,252.28,252.48,249.22,249.72,38139.0
2020-01-03 09:40:00,249.66,251.25,249.47,249.99,28555.0,249.66,251.25,249.47,249.99,28555.0
2020-01-03 09:50:00,250.0,251.29,249.93,250.94,20466.0,250.0,251.29,249.93,250.94,20466.0
2020-01-03 10:00:00,250.35,252.45,250.35,252.37,10230.0,250.35,252.45,250.35,252.37,10230.0
2020-01-03 10:10:00,252.34,252.36,251.43,251.47,9995.0,252.34,252.36,251.43,251.47,9995.0
2020-01-03 10:20:00,251.67,251.84,250.87,251.78,5700.0,251.67,251.84,250.87,251.78,5700.0
2020-01-03 10:30:00,251.58,251.92,251.29,251.61,6275.0,251.58,251.92,251.29,251.61,6275.0
2020-01-03 10:40:00,251.56,251.56,250.63,250.64,11056.0,251.56,251.56,250.63,250.64,11056.0
2020-01-03 10:50:00,250.51,250.64,250.0,250.02,17995.0,250.51,250.64,250.0,250.02,17995.0
2020-01-03 11:00:00,250.08,250.35,249.96,250.25,9675.0,250.08,250.35,249.96,250.25,9675.0
2020-01-03 11:10:00,250.09,250.72,249.95,250.37,7454.0,250.09,250.72,249.95,250.37,7454.0
2020-01-03 11:20:00,250.39,250.86,250.39,250.4,12019.0,250.39,250.86,250.39,250.4,12019.0
2020-01-03 11:30:00,250.4,250.51,250.01,250.24,18373.0,250.4,250.51,250.01,250.24,18373.0
2020-01-03 11:40:00,250.2,250.34,249.9,250.07,14052.0,250.2,250.34,249.9,250.07,14052.0
2020-01-03 11:50:00,250.07,250.36,249.75,250.06,8759.0,250.07,250.36,249.75,250.06,8759.0
2020-01-03 12:00:00,250.05,250.31,249.85,250.14,8533.0,250.05,250.31,249.85,250.14,8533.0
2020-01-03 12:10:00,250.04,250.34,249.75,250.34,10530.0,250.04,250.34,249.75,250.34,10530.0
2020-01-03 12:20:00,250.17,250.41,250.04,250.23,4939.0,250.17,250.41,250.04,250.23,4939.0
2020-01-03 12:30:00,250.21,250.41,250.14,250.38,9926.0,250.21,250.41,250.14,250.38,9926.0
2020-01-03 12:40:00,250.4,250.96,250.4,250.9,7383.0,250.4,250.96,250.4,250.9,7383.0
2020-01-03 12:50:00,250.93,251.25,250.66,250.66,9914.0,250.93,251.25,250.66,250.66,9914.0
2020-01-03 13:00:00,250.66,250.71,250.37,250.44,5369.0,250.66,250.71,250.37,250.44,5369.0
2020-01-03 13:10:00,250.42,250.89,250.41,250.64,9087.0,250.42,250.89,250.41,250.64,9087.0
2020-01-03 13:20:00,250.64,250.89,250.55,250.67,6066.0,250.64,250.89,250.55,250.67,6066.0
2020-01-03 13:30:00,250.68,250.68,250.03,250.45,13349.0,250.68,250.68,250.03,250.45,13349.0
2020-01-03 13:40:00,250.48,250.67,250.42,250.6,5523.0,250.48,250.67,250.42,250.6,5523.0
2020-01-03 13:50:00,250.65,251.0,250.51,250.63,5239.0,250.65,251.0,250.51,250.63,5239.0
2020-01-03 14:00:00,250.63,250.68,250.36,250.51,10305.0,250.63,250.68,250.36,250.51,10305.0
2020-01-03 14:10:00,250.63,250.8,250.47,250.75,7928.0,250.63,250.8,250.47,250.75,7928.0
2020-01-03 14:20:00,250.88,250.98,250.78,250.94,5605.0,250.88,250.98,250.78,250.94,5605.0
2020-01-03 14:30:00,250.89,251.06,250.83,250.89,14544.0,250.89,251.06,250.83,250.89,14544.0
2020-01-03 14:40:00,250.92,251.17,250.88,250.89,7038.0,250.92,251.17,250.88,250.89,7038.0
2020-01-03 14:50:00,250.82,251.07,250.65,250.9,16549.0,250.82,251.07,250.65,250.9,16549.0
2020-01-03 15:00:00,250.86,251.2,250.67,250.87,14904.0,250.86,251.2,250.67,250.87,14904.0
2020-01-03 15:10:00,250.92,250.93,250.57,250.7,19287.0,250.92,250.93,250.57,250.7,19287.0
2020-01-03 15:20:00,250.72,250.81,250.33,250.43,10598.0,250.72,250.81,250.33,250.43,10598.0
2020-01-03 15:30:00,250.41,250.44,250.0,250.25,19098.0,250.41,250.44,250.0,250.25,19098.0
2020-01-03 15:40:00,250.25,250.45,250.0,250.25,21870.0,250.25,250.45,250.0,250.25,21870.0
2020-01-03 15:50:00,250.25,250.63,250.0,250.06,68997.0,250.25,250.63,250.0,250.06,68997.0
2020-01-06 09:30:00,248.71,249.19,247.02,248.38,32723.0,248.71,249.19,247.02,248.38,32723.0
2020-01-06 09:40:00,248.27,248.43,247.65,247.98,36432.0,248.27,248.43,247.65,247.98,36432.0
2020-01-06 09:50:00,247.99,248.25,246.74,247.41,48321.0,247.99,248.25,246.74,247.41,48321.0
2020-01-06 10:00:00,247.5,247.57,246.83,247.44,11407.0,247.5,247.57,246.83,247.44,11407.0
2020-01-06 10:10:00,247.38,247.71,247.3,247.62,12700.0,247.38,247.71,247.3,247.62,12700.0
2020-01-06 10:20:00,247.5,247.86,247.16,247.65,30852.0,247.5,247.86,247.16,247.65,30852.0
2020-01-06 10:30:00,247.76,248.14,247.59,247.89,6245.0,247.76,248.14,247.59,247.89,6245.0
2020-01-06 10:40:00,247.94,248.7,247.86,248.7,5328.0,247.94,248.7,247.86,248.7,5328.0
2020-01-06 10:50:00,248.64,249.25,248.55,249.05,19245.0,248.64,249.25,248.55,249.05,19245.0
2020-01-06 11:00:00,248.87,249.46,248.87,249.46,11612.0,248.87,249.46,248.87,249.46,11612.0
2020-01-06 11:10:00,249.41,250.29,249.38,250.14,21208.0,249.41,250.29,249.38,250.14,21208.0
2020-01-06 11:20:00,250.16,250.27,249.74,250.12,9091.0,250.16,250.27,249.74,250.12,9091.0
2020-01-06 11:30:00,250.19,250.72,250.18,250.31,8898.0,250.19,250.72,250.18,250.31,8898.0
2020-01-06 11:40:00,250.31,250.55,249.93,250.36,12059.0,250.31,250.55,249.93,250.36,12059.0
2020-01-06 11:50:00,250.38,250.77,250.12,250.69,8782.0,250.38,250.77,250.12,250.69,8782.0
2020-01-06 12:00:00,250.7,250.82,250.57,250.82,5911.0,250.7,250.82,250.57,250.82,5911.0
2020-01-06 12:10:00,250.81,250.82,250.27,250.37,6390.0,250.81,250.82,250.27,250.37,6390.0
2020-01-06 12:20:00,250.29,250.31,250.03,250.09,2100.0,250.29,250.31,250.03,250.09,2100.0
2020-01-06 12:30:00,250.21,250.33,250.12,250.12,4888.0,250.21,250.33,250.12,250.12,4888.0
2020-01-06 12:40:00,250.05,250.23,249.86,250.23,12317.0,250.05,250.23,249.86,250.23,12317.0
2020-01-06 12:50:00,250.3,250.33,250.03,250.18,5692.0,250.3,250.33,250.03,250.18,5692.0
2020-01-06 13:00:00,250.26,250.4,249.91,250.36,9432.0,250.26,250.4,249.91,250.36,9432.0
2020-01-06 13:10:00,250.31,250.76,250.25,250.76,4923.0,250.31,250.76,250.25,250.76,4923.0
2020-01-06 13:20:00,250.63,250.67,250.51,250.55,1601.0,250.63,250.67,250.51,250.55,1601.0
2020-01-06 13:30:00,250.55,250.71,250.45,250.54,4266.0,250.55,250.71,250.45,250.54,4266.0
2020-01-06 13:40:00,250.46,250.51,250.13,250.45,6722.0,250.46,250.51,250.13,250.45,6722.0
2020-01-06 13:50:00,250.43,250.52,250.21,250.46,5530.0,250.43,250.52,250.21,250.46,5530.0
2020-01-06 14:00:00,250.41,250.44,250.23,250.28,4088.0,250.41,250.44,250.23,250.28,4088.0
2020-01-06 14:10:00,250.39,250.66,250.39,250.56,7158.0,250.39,250.66,250.39,250.56,7158.0
2020-01-06 14:20:00,250.48,250.59,250.05,250.13,18340.0,250.48,250.59,250.05,250.13,18340.0
2020-01-06 14:30:00,250.12,250.26,249.84,250.02,7212.0,250.12,250.26,249.84,250.02,7212.0
2020-01-06 14:40:00,250.03,250.08,249.88,250.03,9474.0,250.03,250.08,249.88,250.03,9474.0
2020-01-06 14:50:00,249.98,250.14,249.84,249.92,12464.0,249.98,250.14,249.84,249.92,12464.0
2020-01-06 15:00:00,249.99,250.06,249.58,249.82,10691.0,249.99,250.06,249.58,249.82,10691.0
2020-01-06 15:10:00,249.85,250.23,249.77,250.22,8876.0,249.85,250.23,249.77,250.22,8876.0
2020-01-06 15:20:00,250.17,250.2,250.09,250.15,3850.0,250.17,250.2,250.09,250.15,3850.0
2020-01-06 15:30:00,250.15,250.23,249.97,250.16,11846.0,250.15,250.23,249.97,250.16,11846.0
2020-01-06 15:40:00,250.13,250.69,250.13,250.56,12874.0,250.13,250.69,250.13,250.56,12874.0
2020-01-06 15:50:00,250.6,251.09,250.6,250.94,35709.0,250.6,251.09,250.6,250.94,35709.0
2020-01-07 09:30:00,250.44,253.5,250.01,253.08,40692.0,250.44,253.5,250.01,253.08,40692.0
2020-01-07 09:40:00,253.19,254.45,252.6,254.38,33211.0,253.19,254.45,252.6,254.38,33211.0
2020-01-07 09:50:00,254.22,254.7,253.83,254.19,30934.0,254.22,254.7,253.83,254.19,30934.0
2020-01-07 10:00:00,254.37,254.84,254.05,254.06,22238.0,254.37,254.84,254.05,254.06,22238.0
2020-01-07 10:10:00,253.99,254.63,253.9,254.44,14058.0,253.99,254.63,253.9,254.44,14058.0
2020-01-07 10:20:00,254.42,254.42,253.86,254.25,21620.0,254.42,254.42,253.86,254.25,21620.0
2020-01-07 10:30:00,254.3,254.42,253.88,254.4,13074.0,254.3,254.42,253.88,254.4,13074.0
2020-01-07 10:40:00,254.34,254.5,254.0,254.13,16042.0,254.34,254.5,254.0,254.13,16042.0
2020-01-07 10:50:00,254.12,254.55,254.07,254.41,8502.0,254.12,254.55,254.07,254.41,8502.0
2020-01-07 11:00:00,254.36,254.49,253.99,254.49,10343.0,254.36,254.49,253.99,254.49,10343.0
2020-01-07 11:10:00,254.54,254.69,254.08,254.12,13241.0,254.54,254.69,254.08,254.12,13241.0
2020-01-07 11:20:00,254.12,254.43,253.83,253.87,19810.0,254.12,254.43,253.83,253.87,19810.0
2020-01-07 11:30:00,253.81,254.12,253.71,254.06,30553.0,253.81,254.12,253.71,254.06,30553.0
2020-01-07 11:40:00,254.01,254.18,253.23,253.27,16436.0,254.01,254.18,253.23,253.27,16436.0
2020-01-07 11:50:00,253.27,253.58,252.25,252.25,23342.0,253.27,253.58,252.25,252.25,23342.0
2020-01-07 12:00:00,252.23,252.23,251.61,252.02,13426.0,252.23,252.23,251.61,252.02,13426.0
2020-01-07 12:10:00,251.99,252.15,251.59,251.84,14296.0,251.99,252.15,251.59,251.84,14296.0
2020-01-07 12:20:00,251.9,252.05,251.79,251.79,9031.0,251.9,252.05,251.79,251.79,9031.0
2020-01-07 12:30:00,251.85,251.85,251.19,251.33,11600.0,251.85,251.85,251.19,251.33,11600.0
2020-01-07 12:40:00,251.3,251.32,250.84,250.84,12674.0,251.3,251.32,250.84,250.84,12674.0
2020-01-07 12:50:00,250.89,251.65,250.81,251.47,8000.0,250.89,251.65,250.81,251.47,8000.0
2020-01-07 13:00:00,251.44,251.75,251.44,251.71,8521.0,251.44,251.75,251.44,251.71,8521.0
2020-01-07 13:10:00,251.71,252.37,251.71,252.06,11931.0,251.71,252.37,251.71,252.06,11931.0
2020-01-07 13:20:00,252.11,252.34,251.5,251.76,14411.0,252.11,252.34,251.5,251.76,14411.0
2020-01-07 13:30:00,251.74,251.79,251.21,251.21,6688.0,251.74,251.79,251.21,251.21,6688.0
2020-01-07 13:40:00,251.32,251.38,250.96,251.12,13455.0,251.32,251.38,250.96,251.12,13455.0
2020-01-07 13:50:00,251.06,251.26,250.76,251.26,12839.0,251.06,251.26,250.76,251.26,12839.0
2020-01-07 14:00:00,251.34,251.43,251.0,251.24,10732.0,251.34,251.43,251.0,251.24,10732.0
2020-01-07 14:10:00,251.24,251.83,251.24,251.75,10112.0,251.24,251.83,251.24,251.75,10112.0
2020-01-07 14:20:00,251.76,252.19,251.76,252.0,13537.0,251.76,252.19,251.76,252.0,13537.0
2020-01-07 14:30:00,252.03,252.25,251.96,252.12,8312.0,252.03,252.25,251.96,252.12,8312.0
2020-01-07 14:40:00,252.08,252.46,252.03,252.2,12552.0,252.08,252.46,252.03,252.2,12552.0
2020-01-07 14:50:00,252.18,252.31,252.05,252.3,19488.0,252.18,252.31,252.05,252.3,19488.0
2020-01-07 15:00:00,252.34,252.48,252.17,252.39,9720.0,252.34,252.48,252.17,252.39,9720.0
2020-01-07 15:10:00,252.37,252.52,252.25,252.34,14046.0,252.37,252.52,252.25,252.34,14046.0
2020-01-07 15:20:00,252.4,252.64,252.31,252.55,9921.0,252.4,252.64,252.31,252.55,9921.0
2020-01-07 15:30:00,252.56,252.82,252.55,252.69,14089.0,252.56,252.82,252.55,252.69,14089.0
2020-01-07 15:40:00,252.74,252.89,252.67,252.76,18205.0,252.74,252.89,252.67,252.76,18205.0
2020-01-07 15:50:00,252.73,253.36,252.68,253.09,59854.0,252.73,253.36,252.68,253.09,59854.0
2020-01-08 09:30:00,252.45,254.0,252.45,253.7,18117.0,252.45,254.0,252.45,253.7,18117.0
2020-01-08 09:40:00,253.82,254.59,253.82,254.55,7488.0,253.82,254.59,253.82,254.55,7488.0
2020-01-08 09:50:00,254.69,255.95,254.18,255.74,27613.0,254.69,255.95,254.18,255.74,27613.0
2020-01-08 10:00:00,255.5,255.94,255.36,255.86,11682.0,255.5,255.94,255.36,255.86,11682.0
2020-01-08 10:10:00,255.86,256.0,255.55,255.56,36195.0,255.86,256.0,255.55,255.56,36195.0
2020-01-08 10:20:00,255.69,255.98,255.37,255.81,31986.0,255.69,255.98,255.37,255.81,31986.0
2020-01-08 10:30:00,255.8,256.5,255.8,256.0,22726.0,255.8,256.5,255.8,256.0,22726.0
2020-01-08 10:40:00,256.0,256.16,255.83,256.07,32688.0,256.0,256.16,255.83,256.07,32688.0
2020-01-08 10:50:00,256.18,256.5,256.02,256.02,9109.0,256.18,256.5,256.02,256.02,9109.0
2020-01-08 11:00:00,256.23,256.84,255.9,256.83,12879.0,256.23,256.84,255.9,256.83,12879.0
2020-01-08 11:10:00,256.86,257.69,256.83,257.62,15028.0,256.86,257.69,256.83,257.62,15028.0
2020-01-08 11:20:00,257.66,258.2,257.37,258.15,21710.0,257.66,258.2,257.37,258.15,21710.0
2020-01-08 11:30:00,257.87,258.59,257.47,258.54,12352.0,257.87,258.59,257.47,258.54,12352.0
2020-01-08 11:40:00,258.55,259.12,258.54,259.12,16817.0,258.55,259.12,258.54,259.12,16817.0
2020-01-08 11:50:00,259.01,259.18,258.37,258.38,9775.0,259.01,259.18,258.37,258.38,9775.0
2020-01-08 12:00:00,258.38,258.45,258.02,258.29,13631.0,258.38,258.45,258.02,258.29,13631.0
2020-01-08 12:10:00,258.27,258.44,257.58,257.72,15130.0,258.27,258.44,257.58,257.72,15130.0
2020-01-08 12:20:00,257.7,257.98,257.65,257.82,9237.0,257.7,257.98,257.65,257.82,9237.0
2020-01-08 12:30:00,257.82,258.01,257.32,257.48,7830.0,257.82,258.01,257.32,257.48,7830.0
2020-01-08 12:40:00,257.43,257.75,257.34,257.75,7428.0,257.43,257.75,257.34,257.75,7428.0
2020-01-08 12:50:00,257.87,257.99,257.59,257.97,5900.0,257.87,257.99,257.59,257.97,5900.0
2020-01-08 13:00:00,257.84,258.52,257.84,258.49,17288.0,257.84,258.52,257.84,258.49,17288.0
2020-01-08 13:10:00,258.5,258.69,258.2,258.29,5708.0,258.5,258.69,258.2,258.29,5708.0
2020-01-08 13:20:00,258.3,258.3,257.89,258.06,7393.0,258.3,258.3,257.89,258.06,7393.0
2020-01-08 13:30:00,258.18,258.46,258.0,258.09,25694.0,258.18,258.46,258.0,258.09,25694.0
2020-01-08 13:40:00,258.22,258.23,257.53,257.61,3274.0,258.22,258.23,257.53,257.61,3274.0
2020-01-08 13:50:00,257.57,257.62,257.19,257.31,4949.0,257.57,257.62,257.19,257.31,4949.0
2020-01-08 14:00:00,257.31,257.57,257.06,257.24,12388.0,257.31,257.57,257.06,257.24,12388.0
2020-01-08 14:10:00,257.24,257.66,257.05,257.63,17924.0,257.24,257.66,257.05,257.63,17924.0
2020-01-08 14:20:00,257.6,257.95,257.56,257.83,9530.0,257.6,257.95,257.56,257.83,9530.0
2020-01-08 14:30:00,257.8,257.96,257.73,257.81,8439.0,257.8,257.96,257.73,257.81,8439.0
2020-01-08 14:40:00,257.8,258.69,257.7,258.69,10044.0,257.8,258.69,257.7,258.69,10044.0
2020-01-08 14:50:00,258.71,258.9,258.51,258.65,11084.0,258.71,258.9,258.51,258.65,11084.0
2020-01-08 15:00:00,258.61,258.68,258.4,258.57,11746.0,258.61,258.68,258.4,258.57,11746.0
2020-01-08 15:10:00,258.53,258.74,258.37,258.69,10317.0,258.53,258.74,258.37,258.69,10317.0
2020-01-08 15:20:00,258.67,258.97,258.64,258.82,11389.0,258.67,258.97,258.64,258.82,11389.0
2020-01-08 15:30:00,258.79,258.92,258.57,258.62,19627.0,258.79,258.92,258.57,258.62,19627.0
2020-01-08 15:40:00,258.55,258.66,258.07,258.13,28734.0,258.55,258.66,258.07,258.13,28734.0
2020-01-08 15:50:00,258.04,258.04,257.27,258.0,78465.0,258.04,258.04,257.27,258.0,78465.0
2020-01-09 09:30:00,259.67,265.75,259.39,262.51,67280.0,259.67,265.75,259.39,262.51,67280.0
2020-01-09 09:40:00,262.5,265.9,261.74,265.61,99839.0,262.5,265.9,261.74,265.61,99839.0
2020-01-09 09:50:00,265.68,266.33,264.81,265.39,79236.0,265.68,266.33,264.81,265.39,79236.0
2020-01-09 10:00:00,265.44,265.76,264.17,264.48,33603.0,265.44,265.76,264.17,264.48,33603.0
2020-01-09 10:10:00,264.3,264.33,262.59,262.84,27675.0,264.3,264.33,262.59,262.84,27675.0
2020-01-09 10:20:00,263.0,263.43,262.6,263.06,21218.0,263.0,263.43,262.6,263.06,21218.0
2020-01-09 10:30:00,262.89,262.91,261.51,262.36,28522.0,262.89,262.91,261.51,262.36,28522.0
2020-01-09 10:40:00,262.4,263.0,261.53,262.23,27618.0,262.4,263.0,261.53,262.23,27618.0
2020-01-09 10:50:00,262.23,262.38,261.37,261.62,24878.0,262.23,262.38,261.37,261.62,24878.0
2020-01-09 11:00:00,261.45,261.59,260.75,261.36,24827.0,261.45,261.59,260.75,261.36,24827.0
2020-01-09 11:10:00,261.41,262.38,261.31,262.24,20092.0,261.41,262.38,261.31,262.24,20092.0
2020-01-09 11:20:00,262.38,262.82,261.95,262.0,17172.0,262.38,262.82,261.95,262.0,17172.0
2020-01-09 11:30:00,261.95,262.49,261.79,262.1,11610.0,261.95,262.49,261.79,262.1,11610.0
2020-01-09 11:40:00,262.07,262.61,261.86,262.42,21998.0,262.07,262.61,261.86,262.42,21998.0
2020-01-09 11:50:00,262.45,263.19,262.45,263.09,30220.0,262.45,263.19,262.45,263.09,30220.0
2020-01-09 12:00:00,263.09,263.65,263.05,263.38,13753.0,263.09,263.65,263.05,263.38,13753.0
2020-01-09 12:10:00,263.45,263.57,263.13,263.18,7388.0,263.45,263.57,263.13,263.18,7388.0
2020-01-09 12:20:00,263.03,263.03,262.53,262.69,12915.0,263.03,263.03,262.53,262.69,12915.0
2020-01-09 12:30:00,262.62,263.16,262.52,262.7,14925.0,262.62,263.16,262.52,262.7,14925.0
2020-01-09 12:40:00,262.62,263.33,262.31,263.22,21419.0,262.62,263.33,262.31,263.22,21419.0
2020-01-09 12:50:00,263.3,263.75,263.24,263.43,14889.0,263.3,263.75,263.24,263.43,14889.0
2020-01-09 13:00:00,263.55,263.55,262.89,262.9,8157.0,263.55,263.55,262.89,262.9,8157.0
2020-01-09 13:10:00,262.8,263.02,262.64,262.93,5724.0,262.8,263.02,262.64,262.93,5724.0
2020-01-09 13:20:00,262.87,263.09,262.46,263.06,16480.0,262.87,263.09,262.46,263.06,16480.0
2020-01-09 13:30:00,263.03,263.47,262.92,263.13,7226.0,263.03,263.47,262.92,263.13,7226.0
2020-01-09 13:40:00,263.07,263.29,262.89,262.97,7687.0,263.07,263.29,262.89,262.97,7687.0
2020-01-09 13:50:00,262.97,263.16,262.83,262.94,6817.0,262.97,263.16,262.83,262.94,6817.0
2020-01-09 14:00:00,262.92,263.08,262.36,262.4,14760.0,262.92,263.08,262.36,262.4,14760.0
2020-01-09 14:10:00,262.4,262.48,261.9,262.29,18914.0,262.4,262.48,261.9,262.29,18914.0
2020-01-09 14:20:00,262.32,262.32,261.69,262.0,45957.0,262.32,262.32,261.69,262.0,45957.0
2020-01-09 14:30:00,262.06,262.71,261.91,262.63,16760.0,262.06,262.71,261.91,262.63,16760.0
2020-01-09 14:40:00,262.59,263.11,262.46,262.98,14820.0,262.59,263.11,262.46,262.98,14820.0
2020-01-09 14:50:00,262.99,263.11,262.84,263.0,6414.0,262.99,263.11,262.84,263.0,6414.0
2020-01-09 15:00:00,263.0,263.0,262.57,262.79,15742.0,263.0,263.0,262.57,262.79,15742.0
2020-01-09 15:10:00,262.83,263.42,262.83,263.3,12847.0,262.83,263.42,262.83,263.3,12847.0
2020-01-09 15:20:00,263.2,263.42,262.88,263.31,10801.0,263.2,263.42,262.88,263.31,10801.0
2020-01-09 15:30:00,263.35,263.4,262.97,263.14,13011.0,263.35,263.4,262.97,263.14,13011.0
2020-01-09 15:40:00,263.11,263.17,262.91,263.0,35527.0,263.11,263.17,262.91,263.0,35527.0
2020-01-09 15:50:00,263.08,263.53,262.92,263.51,77180.0,263.08,263.53,262.92,263.51,77180.0
2020-01-10 09:30:00,264.05,264.5,262.44,263.84,47870.0,264.05,264.5,262.44,263.84,47870.0
2020-01-10 09:40:00,263.97,265.3,263.78,264.92,10650.0,263.97,265.3,263.78,264.92,10650.0
2020-01-10 09:50:00,264.97,265.3,263.62,264.09,19948.0,264.97,265.3,263.62,264.09,19948.0
2020-01-10 10:00:00,264.05,264.66,264.01,264.51,14069.0,264.05,264.66,264.01,264.51,14069.0
2020-01-10 10:10:00,264.44,264.67,264.18,264.49,20959.0,264.44,264.67,264.18,264.49,20959.0
2020-01-10 10:20:00,264.43,264.66,264.27,264.61,19795.0,264.43,264.66,264.27,264.61,19795.0
2020-01-10 10:30:00,264.55,264.82,264.2,264.65,35262.0,264.55,264.82,264.2,264.65,35262.0
2020-01-10 10:40:00,264.63,264.78,264.35,264.44,7658.0,264.63,264.78,264.35,264.44,7658.0
2020-01-10 10:50:00,264.35,264.63,264.25,264.46,12939.0,264.35,264.63,264.25,264.46,12939.0
2020-01-10 11:00:00,264.44,264.9,264.44,264.75,8354.0,264.44,264.9,264.44,264.75,8354.0
2020-01-10 11:10:00,264.63,265.04,264.55,264.98,10430.0,264.63,265.04,264.55,264.98,10430.0
2020-01-10 11:20:00,265.07,265.1,264.84,264.93,4931.0,265.07,265.1,264.84,264.93,4931.0
2020-01-10 11:30:00,264.77,265.01,264.59,264.88,50932.0,264.77,265.01,264.59,264.88,50932.0
2020-01-10 11:40:00,264.77,264.89,264.53,264.58,35042.0,264.77,264.89,264.53,264.58,35042.0
2020-01-10 11:50:00,264.3,264.71,264.22,264.65,24460.0,264.3,264.71,264.22,264.65,24460.0
2020-01-10 12:00:00,264.67,264.79,263.72,263.79,25435.0,264.67,264.79,263.72,263.79,25435.0
2020-01-10 12:10:00,263.77,264.48,263.77,264.39,18703.0,263.77,264.48,263.77,264.39,18703.0
2020-01-10 12:20:00,264.41,264.83,264.06,264.68,7375.0,264.41,264.83,264.06,264.68,7375.0
2020-01-10 12:30:00,264.68,265.11,264.68,265.11,6185.0,264.68,265.11,264.68,265.11,6185.0
2020-01-10 12:40:00,265.15,265.52,265.14,265.48,7043.0,265.15,265.52,265.14,265.48,7043.0
2020-01-10 12:50:00,265.44,265.54,265.09,265.36,10696.0,265.44,265.54,265.09,265.36,10696.0
2020-01-10 13:00:00,265.32,265.49,264.84,265.02,37006.0,265.32,265.49,264.84,265.02,37006.0
2020-01-10 13:10:00,265.06,265.59,265.06,265.51,9028.0,265.06,265.59,265.06,265.51,9028.0
2020-01-10 13:20:00,265.43,265.44,264.99,265.05,51417.0,265.43,265.44,264.99,265.05,51417.0
2020-01-10 13:30:00,265.08,265.89,265.08,265.74,16650.0,265.08,265.89,265.08,265.74,16650.0
2020-01-10 13:40:00,265.68,266.84,265.63,266.81,17614.0,265.68,266.84,265.63,266.81,17614.0
2020-01-10 13:50:00,266.76,266.76,265.93,266.31,13512.0,266.76,266.76,265.93,266.31,13512.0
2020-01-10 14:00:00,266.24,266.61,266.01,266.41,14899.0,266.24,266.61,266.01,266.41,14899.0
2020-01-10 14:10:00,266.41,266.41,265.94,266.35,16279.0,266.41,266.41,265.94,266.35,16279.0
2020-01-10 14:20:00,266.26,266.26,265.96,266.02,7045.0,266.26,266.26,265.96,266.02,7045.0
2020-01-10 14:30:00,266.02,266.57,265.88,266.1,41432.0,266.02,266.57,265.88,266.1,41432.0
2020-01-10 14:40:00,266.0,266.3,265.95,266.28,15598.0,266.0,266.3,265.95,266.28,15598.0
2020-01-10 14:50:00,266.33,266.45,266.1,266.34,9615.0,266.33,266.45,266.1,266.34,9615.0
2020-01-10 15:00:00,266.38,266.44,266.01,266.36,27873.0,266.38,266.44,266.01,266.36,27873.0
2020-01-10 15:10:00,266.31,266.6,266.31,266.5,16514.0,266.31,266.6,266.31,266.5,16514.0
2020-01-10 15:20:00,266.52,266.68,266.39,266.58,13304.0,266.52,266.68,266.39,266.58,13304.0
2020-01-10 15:30:00,266.61,266.76,266.36,266.65,53216.0,266.61,266.76,266.36,266.65,53216.0
2020-01-10 15:40:00,266.69,266.87,266.29,266.51,77783.0,266.69,266.87,266.29,266.51,77783.0
2020-01-10 15:50:00,266.46,267.3,266.41,267.28,49356.0,266.46,267.3,266.41,267.28,49356.0
2020-01-13 09:30:00,269.24,276.58,269.19,275.63,111563.0,269.24,276.58,269.19,275.63,111563.0
2020-01-13 09:40:00,275.62,278.0,275.45,276.91,80889.0,275.62,278.0,275.45,276.91,80889.0
2020-01-13 09:50:00,276.76,276.99,275.4,276.15,33278.0,276.76,276.99,275.4,276.15,33278.0
2020-01-13 10:00:00,275.67,276.46,274.9,275.36,42776.0,275.67,276.46,274.9,275.36,42776.0
2020-01-13 10:10:00,275.33,275.41,274.67,274.82,31034.0,275.33,275.41,274.67,274.82,31034.0
2020-01-13 10:20:00,274.75,276.55,274.74,275.65,14982.0,274.75,276.55,274.74,275.65,14982.0
2020-01-13 10:30:00,275.61,275.75,274.72,274.9,15722.0,275.61,275.75,274.72,274.9,15722.0
2020-01-13 10:40:00,274.89,275.78,274.8,275.5,13079.0,274.89,275.78,274.8,275.5,13079.0
2020-01-13 10:50:00,275.42,276.61,275.19,276.32,23053.0,275.42,276.61,275.19,276.32,23053.0
2020-01-13 11:00:00,276.45,276.53,275.76,276.0,19167.0,276.45,276.53,275.76,276.0,19167.0
2020-01-13 11:10:00,275.95,276.25,275.86,275.97,30149.0,275.95,276.25,275.86,275.97,30149.0
2020-01-13 11:20:00,275.97,276.36,275.91,276.21,30481.0,275.97,276.36,275.91,276.21,30481.0
2020-01-13 11:30:00,276.41,277.41,276.21,277.19,32090.0,276.41,277.41,276.21,277.19,32090.0
2020-01-13 11:40:00,277.21,277.45,276.91,277.13,12715.0,277.21,277.45,276.91,277.13,12715.0
2020-01-13 11:50:00,277.07,277.64,276.95,277.64,11599.0,277.07,277.64,276.95,277.64,11599.0
2020-01-13 12:00:00,277.71,279.38,277.65,279.18,31033.0,277.71,279.38,277.65,279.18,31033.0
2020-01-13 12:10:00,279.18,279.45,278.04,278.18,21265.0,279.18,279.45,278.04,278.18,21265.0
2020-01-13 12:20:00,278.14,278.39,277.85,278.39,17278.0,278.14,278.39,277.85,278.39,17278.0
2020-01-13 12:30:00,278.35,278.81,278.13,278.15,15348.0,278.35,278.81,278.13,278.15,15348.0
2020-01-13 12:40:00,278.16,278.16,277.28,277.69,13772.0,278.16,278.16,277.28,277.69,13772.0
2020-01-13 12:50:00,277.75,277.89,277.19,277.44,8696.0,277.75,277.89,277.19,277.44,8696.0
2020-01-13 13:00:00,277.47,277.69,277.04,277.63,15226.0,277.47,277.69,277.04,277.63,15226.0
2020-01-13 13:10:00,277.64,278.11,277.51,278.1,14578.0,277.64,278.11,277.51,278.1,14578.0
2020-01-13 13:20:00,278.09,278.09,277.11,277.52,21423.0,278.09,278.09,277.11,277.52,21423.0
2020-01-13 13:30:00,277.51,277.78,277.43,277.55,11415.0,277.51,277.78,277.43,277.55,11415.0
2020-01-13 13:40:00,277.57,277.7,277.33,277.33,12362.0,277.57,277.7,277.33,277.33,12362.0
2020-01-13 13:50:00,277.4,277.7,277.2,277.2,14235.0,277.4,277.7,277.2,277.2,14235.0
2020-01-13 14:00:00,277.17,277.23,276.87,277.07,20563.0,277.17,277.23,276.87,277.07,20563.0
2020-01-13 14:10:00,277.08,277.19,276.93,277.0,18146.0,277.08,277.19,276.93,277.0,18146.0
2020-01-13 14:20:00,276.91,277.23,276.9,276.95,14917.0,276.91,277.23,276.9,276.95,14917.0
2020-01-13 14:30:00,276.93,277.05,276.6,276.95,18679.0,276.93,277.05,276.6,276.95,18679.0
2020-01-13 14:40:00,277.04,277.24,276.9,277.01,59746.0,277.04,277.24,276.9,277.01,59746.0
2020-01-13 14:50:00,276.9,277.45,276.9,277.45,40876.0,276.9,277.45,276.9,277.45,40876.0
2020-01-13 15:00:00,277.5,277.88,276.39,276.39,105166.0,277.5,277.88,276.39,276.39,105166.0
2020-01-13 15:10:00,276.39,276.56,274.42,274.6,20221.0,276.39,276.56,274.42,274.6,20221.0
2020-01-13 15:20:00,274.45,274.86,273.53,274.09,34174.0,274.45,274.86,273.53,274.09,34174.0
2020-01-13 15:30:00,274.18,274.89,274.02,274.87,23562.0,274.18,274.89,274.02,274.87,23562.0
2020-01-13 15:40:00,274.84,275.37,274.74,275.33,26172.0,274.84,275.37,274.74,275.33,26172.0
2020-01-13 15:50:00,275.26,275.75,275.16,275.74,90975.0,275.26,275.75,275.16,275.74,90975.0
2020-01-14 09:30:00,276.35,281.13,276.17,279.2,51184.0,276.35,281.13,276.17,279.2,51184.0
2020-01-14 09:40:00,278.92,279.95,277.28,279.3,23709.0,278.92,279.95,277.28,279.3,23709.0
2020-01-14 09:50:00,279.08,279.13,277.95,278.37,15160.0,279.08,279.13,277.95,278.37,15160.0
2020-01-14 10:00:00,278.44,278.66,277.16,277.28,30124.0,278.44,278.66,277.16,277.28,30124.0
2020-01-14 10:10:00,277.29,278.12,276.44,277.8,14058.0,277.29,278.12,276.44,277.8,14058.0
2020-01-14 10:20:00,277.8,279.5,277.7,279.42,16873.0,277.8,279.5,277.7,279.42,16873.0
2020-01-14 10:30:00,279.44,279.9,279.3,279.9,15869.0,279.44,279.9,279.3,279.9,15869.0
2020-01-14 10:40:00,279.86,280.19,279.28,279.74,17278.0,279.86,280.19,279.28,279.74,17278.0
2020-01-14 10:50:00,279.89,280.08,278.69,279.08,26509.0,279.89,280.08,278.69,279.08,26509.0
2020-01-14 11:00:00,279.23,280.8,279.23,280.62,20962.0,279.23,280.8,279.23,280.62,20962.0
2020-01-14 11:10:00,280.8,281.63,280.74,281.5,18305.0,280.8,281.63,280.74,281.5,18305.0
2020-01-14 11:20:00,281.44,281.66,280.81,281.11,11972.0,281.44,281.66,280.81,281.11,11972.0
2020-01-14 11:30:00,280.93,281.0,279.89,280.06,10261.0,280.93,281.0,279.89,280.06,10261.0
2020-01-14 11:40:00,280.07,280.18,279.42,280.16,18581.0,280.07,280.18,279.42,280.16,18581.0
2020-01-14 11:50:00,280.19,280.3,279.8,280.1,14930.0,280.19,280.3,279.8,280.1,14930.0
2020-01-14 12:00:00,280.14,280.29,279.76,280.0,17554.0,280.14,280.29,279.76,280.0,17554.0
2020-01-14 12:10:00,280.0,280.12,279.29,279.35,11938.0,280.0,280.12,279.29,279.35,11938.0
2020-01-14 12:20:00,279.35,279.71,278.93,278.93,19659.0,279.35,279.71,278.93,278.93,19659.0
2020-01-14 12:30:00,278.94,279.69,278.88,279.55,10777.0,278.94,279.69,278.88,279.55,10777.0
2020-01-14 12:40:00,279.56,279.91,279.27,279.35,15411.0,279.56,279.91,279.27,279.35,15411.0
2020-01-14 12:50:00,279.27,279.35,278.7,279.35,12170.0,279.27,279.35,278.7,279.35,12170.0
2020-01-14 13:00:00,279.32,279.98,279.32,279.91,4600.0,279.32,279.98,279.32,279.91,4600.0
2020-01-14 13:10:00,279.95,280.07,279.72,279.98,5641.0,279.95,280.07,279.72,279.98,5641.0
2020-01-14 13:20:00,279.91,280.07,279.51,279.99,7465.0,279.91,280.07,279.51,279.99,7465.0
2020-01-14 13:30:00,280.07,280.56,279.27,280.35,11002.0,280.07,280.56,279.27,280.35,11002.0
2020-01-14 13:40:00,280.29,280.58,279.65,280.51,14900.0,280.29,280.58,279.65,280.51,14900.0
2020-01-14 13:50:00,280.51,281.2,280.51,280.98,9434.0,280.51,281.2,280.51,280.98,9434.0
2020-01-14 14:00:00,280.97,281.1,280.36,280.71,31528.0,280.97,281.1,280.36,280.71,31528.0
2020-01-14 14:10:00,280.72,280.78,280.35,280.44,14376.0,280.72,280.78,280.35,280.44,14376.0
2020-01-14 14:20:00,280.43,280.75,280.15,280.74,8635.0,280.43,280.75,280.15,280.74,8635.0
2020-01-14 14:30:00,280.73,280.95,280.26,280.89,9001.0,280.73,280.95,280.26,280.89,9001.0
2020-01-14 14:40:00,280.88,281.05,280.4,280.9,13334.0,280.88,281.05,280.4,280.9,13334.0
2020-01-14 14:50:00,281.0,281.69,280.86,281.61,14004.0,281.0,281.69,280.86,281.61,14004.0
2020-01-14 15:00:00,281.57,282.52,281.57,282.36,34004.0,281.57,282.52,281.57,282.36,34004.0
2020-01-14 15:10:00,282.33,282.81,282.15,282.81,33779.0,282.33,282.81,282.15,282.81,33779.0
2020-01-14 15:20:00,282.81,282.83,282.11,282.27,21918.0,282.81,282.83,282.11,282.27,21918.0
2020-01-14 15:30:00,282.22,283.0,282.22,282.29,37178.0,282.22,283.0,282.22,282.29,37178.0
2020-01-14 15:40:00,282.33,283.16,282.28,282.95,38824.0,282.33,283.16,282.28,282.95,38824.0
2020-01-14 15:50:00,282.85,283.15,282.47,282.73,89074.0,282.85,283.15,282.47,282.73,89074.0
2020-01-15 09:30:00,282.63,283.5,280.35,281.48,58442.0,282.63,283.5,280.35,281.48,58442.0
2020-01-15 09:40:00,281.36,283.28,281.35,283.2,45205.0,281.36,283.28,281.35,283.2,45205.0
2020-01-15 09:50:00,283.49,284.06,282.78,283.45,23194.0,283.49,284.06,282.78,283.45,23194.0
2020-01-15 10:00:00,283.58,283.78,282.0,283.16,41495.0,283.58,283.78,282.0,283.16,41495.0
2020-01-15 10:10:00,283.16,283.51,282.09,282.31,29100.0,283.16,283.51,282.09,282.31,29100.0
2020-01-15 10:20:00,282.23,282.36,281.15,281.47,18168.0,282.23,282.36,281.15,281.47,18168.0
2020-01-15 10:30:00,281.55,281.76,281.25,281.61,18051.0,281.55,281.76,281.25,281.61,18051.0
2020-01-15 10:40:00,281.7,282.05,280.82,281.15,48512.0,281.7,282.05,280.82,281.15,48512.0
2020-01-15 10:50:00,281.11,281.48,279.18,279.79,52018.0,281.11,281.48,279.18,279.79,52018.0
2020-01-15 11:00:00,279.69,279.8,279.1,279.12,36272.0,279.69,279.8,279.1,279.12,36272.0
2020-01-15 11:10:00,279.16,279.43,278.15,279.03,37182.0,279.16,279.43,278.15,279.03,37182.0
2020-01-15 11:20:00,279.07,279.23,278.78,279.09,24680.0,279.07,279.23,278.78,279.09,24680.0
2020-01-15 11:30:00,279.13,279.6,278.91,279.21,6717.0,279.13,279.6,278.91,279.21,6717.0
2020-01-15 11:40:00,279.03,279.28,278.73,279.22,9134.0,279.03,279.28,278.73,279.22,9134.0
2020-01-15 11:50:00,279.28,279.89,279.14,279.88,22860.0,279.28,279.89,279.14,279.88,22860.0
2020-01-15 12:00:00,279.83,279.99,279.27,279.79,49510.0,279.83,279.99,279.27,279.79,49510.0
2020-01-15 12:10:00,279.81,280.89,279.77,280.65,16570.0,279.81,280.89,279.77,280.65,16570.0
2020-01-15 12:20:00,280.74,280.91,280.2,280.22,7813.0,280.74,280.91,280.2,280.22,7813.0
2020-01-15 12:30:00,280.22,280.56,279.77,279.9,11374.0,280.22,280.56,279.77,279.9,11374.0
2020-01-15 12:40:00,279.85,280.37,279.79,279.85,6977.0,279.85,280.37,279.79,279.85,6977.0
2020-01-15 12:50:00,279.82,280.04,279.64,279.78,22515.0,279.82,280.04,279.64,279.78,22515.0
2020-01-15 13:00:00,279.79,280.0,279.67,279.91,22108.0,279.79,280.0,279.67,279.91,22108.0
2020-01-15 13:10:00,279.91,279.91,278.78,278.78,24076.0,279.91,279.91,278.78,278.78,24076.0
2020-01-15 13:20:00,278.66,279.06,278.49,278.53,17726.0,278.66,279.06,278.49,278.53,17726.0
2020-01-15 13:30:00,278.57,278.92,278.06,278.8,16908.0,278.57,278.92,278.06,278.8,16908.0
2020-01-15 13:40:00,278.81,278.81,278.51,278.54,8061.0,278.81,278.81,278.51,278.54,8061.0
2020-01-15 13:50:00,278.56,278.79,278.25,278.54,16140.0,278.56,278.79,278.25,278.54,16140.0
2020-01-15 14:00:00,278.52,278.77,277.89,277.96,10168.0,278.52,278.77,277.89,277.96,10168.0
2020-01-15 14:10:00,277.82,278.34,277.82,277.98,6073.0,277.82,278.34,277.82,277.98,6073.0
2020-01-15 14:20:00,278.06,279.11,278.0,279.09,14362.0,278.06,279.11,278.0,279.09,14362.0
2020-01-15 14:30:00,279.07,279.08,278.31,278.42,8563.0,279.07,279.08,278.31,278.42,8563.0
2020-01-15 14:40:00,278.37,278.49,278.16,278.34,15754.0,278.37,278.49,278.16,278.34,15754.0
2020-01-15 14:50:00,278.25,278.49,277.96,277.96,12200.0,278.25,278.49,277.96,277.96,12200.0
2020-01-15 15:00:00,277.92,278.03,277.5,277.67,14678.0,277.92,278.03,277.5,277.67,14678.0
2020-01-15 15:10:00,277.6,277.66,277.32,277.43,14720.0,277.6,277.66,277.32,277.43,14720.0
2020-01-15 15:20:00,277.36,277.39,276.84,277.03,14471.0,277.36,277.39,276.84,277.03,14471.0
2020-01-15 15:30:00,277.09,277.15,276.04,276.32,19189.0,277.09,277.15,276.04,276.32,19189.0
2020-01-15 15:40:00,276.35,276.78,275.8,276.44,31165.0,276.35,276.78,275.8,276.44,31165.0
2020-01-15 15:50:00,276.44,276.74,275.84,276.29,84409.0,276.44,276.74,275.84,276.29,84409.0
2020-01-16 09:30:00,278.05,280.16,277.64,279.28,47109.0,278.05,280.16,277.64,279.28,47109.0
2020-01-16 09:40:00,279.6,280.0,277.39,277.39,11616.0,279.6,280.0,277.39,277.39,11616.0
2020-01-16 09:50:00,277.49,277.67,276.35,276.67,9239.0,277.49,277.67,276.35,276.67,9239.0
2020-01-16 10:00:00,276.69,277.99,276.69,277.63,15523.0,276.69,277.99,276.69,277.63,15523.0
2020-01-16 10:10:00,277.78,279.34,277.46,279.15,9783.0,277.78,279.34,277.46,279.15,9783.0
2020-01-16 10:20:00,279.01,279.02,277.4,277.71,23890.0,279.01,279.02,277.4,277.71,23890.0
2020-01-16 10:30:00,277.62,278.57,277.33,278.3,5332.0,277.62,278.57,277.33,278.3,5332.0
2020-01-16 10:40:00,278.19,278.42,277.58,277.62,9921.0,278.19,278.42,277.58,277.62,9921.0
2020-01-16 10:50:00,277.53,278.2,277.53,278.05,4031.0,277.53,278.2,277.53,278.05,4031.0
2020-01-16 11:00:00,278.22,278.56,278.21,278.56,4819.0,278.22,278.56,278.21,278.56,4819.0
2020-01-16 11:10:00,278.63,278.76,278.08,278.35,6943.0,278.63,278.76,278.08,278.35,6943.0
2020-01-16 11:20:00,278.27,278.56,277.97,277.97,9449.0,278.27,278.56,277.97,277.97,9449.0
2020-01-16 11:30:00,277.98,278.15,277.76,278.04,4720.0,277.98,278.15,277.76,278.04,4720.0
2020-01-16 11:40:00,278.03,278.06,277.38,277.43,6257.0,278.03,278.06,277.38,277.43,6257.0
2020-01-16 11:50:00,277.45,277.47,276.96,277.35,4950.0,277.45,277.47,276.96,277.35,4950.0
2020-01-16 12:00:00,277.37,277.81,277.33,277.74,5246.0,277.37,277.81,277.33,277.74,5246.0
2020-01-16 12:10:00,277.65,277.84,276.83,276.84,8436.0,277.65,277.84,276.83,276.84,8436.0
2020-01-16 12:20:00,276.8,277.1,276.69,276.78,7879.0,276.8,277.1,276.69,276.78,7879.0
2020-01-16 12:30:00,276.61,277.13,276.6,277.13,6298.0,276.61,277.13,276.6,277.13,6298.0
2020-01-16 12:40:00,276.99,277.61,276.98,277.56,5026.0,276.99,277.61,276.98,277.56,5026.0
2020-01-16 12:50:00,277.3,277.85,277.22,277.82,4732.0,277.3,277.85,277.22,277.82,4732.0
2020-01-16 13:00:00,277.88,277.96,277.69,277.93,5544.0,277.88,277.96,277.69,277.93,5544.0
2020-01-16 13:10:00,277.98,278.14,277.28,277.39,13359.0,277.98,278.14,277.28,277.39,13359.0
2020-01-16 13:20:00,277.4,277.49,277.26,277.49,6743.0,277.4,277.49,277.26,277.49,6743.0
2020-01-16 13:30:00,277.44,277.64,277.35,277.42,7463.0,277.44,277.64,277.35,277.42,7463.0
2020-01-16 13:40:00,277.34,277.52,277.34,277.46,2100.0,277.34,277.52,277.34,277.46,2100.0
2020-01-16 13:50:00,277.35,277.7,277.35,277.5,3900.0,277.35,277.7,277.35,277.5,3900.0
2020-01-16 14:00:00,277.4,277.83,277.37,277.77,8289.0,277.4,277.83,277.37,277.77,8289.0
2020-01-16 14:10:00,277.78,278.0,277.72,277.98,7725.0,277.78,278.0,277.72,277.98,7725.0
2020-01-16 14:20:00,277.98,278.23,277.79,277.84,13752.0,277.98,278.23,277.79,277.84,13752.0
2020-01-16 14:30:00,277.83,277.88,277.69,277.85,22973.0,277.83,277.88,277.69,277.85,22973.0
2020-01-16 14:40:00,277.85,277.88,277.16,277.21,14526.0,277.85,277.88,277.16,277.21,14526.0
2020-01-16 14:50:00,277.21,277.21,276.74,276.87,6064.0,277.21,277.21,276.74,276.87,6064.0
2020-01-16 15:00:00,276.89,277.0,276.69,276.69,8003.0,276.89,277.0,276.69,276.69,8003.0
2020-01-16 15:10:00,276.64,277.0,276.64,276.96,8367.0,276.64,277.0,276.64,276.96,8367.0
2020-01-16 15:20:00,276.95,277.0,276.81,276.96,4650.0,276.95,277.0,276.81,276.96,4650.0
2020-01-16 15:30:00,276.97,277.05,276.9,276.91,14776.0,276.97,277.05,276.9,276.91,14776.0
2020-01-16 15:40:00,276.92,277.05,276.67,276.77,18373.0,276.92,277.05,276.67,276.77,18373.0
2020-01-16 15:50:00,276.84,277.03,276.74,277.0,32087.0,276.84,277.03,276.74,277.0,32087.0
2020-01-17 09:30:00,278.0,278.19,276.28,276.9,41664.0,278.0,278.19,276.28,276.9,41664.0
2020-01-17 09:40:00,276.77,277.69,275.33,276.54,29625.0,276.77,277.69,275.33,276.54,29625.0
2020-01-17 09:50:00,276.31,277.26,275.6,276.94,23411.0,276.31,277.26,275.6,276.94,23411.0
2020-01-17 10:00:00,276.68,276.69,275.72,276.3,17114.0,276.68,276.69,275.72,276.3,17114.0
2020-01-17 10:10:00,276.31,276.66,275.72,275.86,14695.0,276.31,276.66,275.72,275.86,14695.0
2020-01-17 10:20:00,275.84,275.84,275.28,275.67,8623.0,275.84,275.84,275.28,275.67,8623.0
2020-01-17 10:30:00,275.53,275.54,274.77,274.86,14946.0,275.53,275.54,274.77,274.86,14946.0
2020-01-17 10:40:00,274.74,275.1,274.43,274.6,17697.0,274.74,275.1,274.43,274.6,17697.0
2020-01-17 10:50:00,274.45,274.97,274.43,274.67,3416.0,274.45,274.97,274.43,274.67,3416.0
2020-01-17 11:00:00,274.74,275.01,274.4,274.97,10247.0,274.74,275.01,274.4,274.97,10247.0
2020-01-17 11:10:00,274.85,274.85,273.59,273.78,8012.0,274.85,274.85,273.59,273.78,8012.0
2020-01-17 11:20:00,273.75,274.08,273.5,273.58,10891.0,273.75,274.08,273.5,273.58,10891.0
2020-01-17 11:30:00,273.54,274.0,273.37,273.56,6770.0,273.54,274.0,273.37,273.56,6770.0
2020-01-17 11:40:00,273.55,274.01,273.47,273.67,6040.0,273.55,274.01,273.47,273.67,6040.0
2020-01-17 11:50:00,273.64,273.79,273.54,273.59,3312.0,273.64,273.79,273.54,273.59,3312.0
2020-01-17 12:00:00,273.52,274.7,273.49,274.47,13544.0,273.52,274.7,273.49,274.47,13544.0
2020-01-17 12:10:00,274.41,274.68,274.22,274.45,5305.0,274.41,274.68,274.22,274.45,5305.0
2020-01-17 12:20:00,274.26,274.28,273.79,274.04,24720.0,274.26,274.28,273.79,274.04,24720.0
2020-01-17 12:30:00,274.02,274.43,273.87,274.07,5038.0,274.02,274.43,273.87,274.07,5038.0
2020-01-17 12:40:00,274.13,274.13,273.67,273.67,3700.0,274.13,274.13,273.67,273.67,3700.0
2020-01-17 12:50:00,273.66,274.0,273.56,273.56,3065.0,273.66,274.0,273.56,273.56,3065.0
2020-01-17 13:00:00,273.65,273.72,273.41,273.6,5289.0,273.65,273.72,273.41,273.6,5289.0
2020-01-17 13:10:00,273.65,273.83,273.54,273.82,2605.0,273.65,273.83,273.54,273.82,2605.0
2020-01-17 13:20:00,273.9,273.9,273.39,273.49,4350.0,273.9,273.9,273.39,273.49,4350.0
2020-01-17 13:30:00,273.44,273.75,273.44,273.57,4386.0,273.44,273.75,273.44,273.57,4386.0
2020-01-17 13:40:00,273.54,273.95,273.54,273.55,11512.0,273.54,273.95,273.54,273.55,11512.0
2020-01-17 13:50:00,273.54,273.62,273.36,273.44,19049.0,273.54,273.62,273.36,273.44,19049.0
2020-01-17 14:00:00,273.42,273.55,273.22,273.3,13675.0,273.42,273.55,273.22,273.3,13675.0
2020-01-17 14:10:00,273.35,273.52,273.24,273.3,7300.0,273.35,273.52,273.24,273.3,7300.0
2020-01-17 14:20:00,273.23,273.25,273.06,273.06,2300.0,273.23,273.25,273.06,273.06,2300.0
2020-01-17 14:30:00,273.05,273.15,272.83,273.02,13815.0,273.05,273.15,272.83,273.02,13815.0
2020-01-17 14:40:00,272.96,272.98,271.91,272.13,20196.0,272.96,272.98,271.91,272.13,20196.0
2020-01-17 14:50:00,272.12,272.44,271.97,271.99,9231.0,272.12,272.44,271.97,271.99,9231.0
2020-01-17 15:00:00,271.97,272.15,271.44,271.66,12750.0,271.97,272.15,271.44,271.66,12750.0
2020-01-17 15:10:00,271.49,272.16,271.18,272.16,13206.0,271.49,272.16,271.18,272.16,13206.0
2020-01-17 15:20:00,272.16,272.31,271.77,271.91,9528.0,272.16,272.31,271.77,271.91,9528.0
2020-01-17 15:30:00,271.9,272.21,271.9,271.99,9949.0,271.9,272.21,271.9,271.99,9949.0
2020-01-17 15:40:00,271.95,272.59,271.94,272.46,9794.0,271.95,272.59,271.94,272.46,9794.0
2020-01-17 15:50:00,272.47,273.01,272.42,272.82,34113.0,272.47,273.01,272.42,272.82,34113.0
2020-01-21 09:30:00,272.89,274.29,271.45,273.8,57935.0,272.89,274.29,271.45,273.8,57935.0
2020-01-21 09:40:00,273.75,275.71,273.28,275.37,19184.0,273.75,275.71,273.28,275.37,19184.0
2020-01-21 09:50:00,275.38,276.26,274.99,275.96,18028.0,275.38,276.26,274.99,275.96,18028.0
2020-01-21 10:00:00,276.05,276.56,275.74,276.28,24596.0,276.05,276.56,275.74,276.28,24596.0
2020-01-21 10:10:00,276.15,276.84,275.28,275.38,36777.0,276.15,276.84,275.28,275.38,36777.0
2020-01-21 10:20:00,275.3,275.82,274.67,274.78,26382.0,275.3,275.82,274.67,274.78,26382.0
2020-01-21 10:30:00,274.77,275.03,273.5,273.91,25659.0,274.77,275.03,273.5,273.91,25659.0
2020-01-21 10:40:00,273.94,274.88,273.94,274.79,10724.0,273.94,274.88,273.94,274.79,10724.0
2020-01-21 10:50:00,274.92,274.99,273.82,273.92,13532.0,274.92,274.99,273.82,273.92,13532.0
2020-01-21 11:00:00,273.92,275.12,273.92,274.92,10922.0,273.92,275.12,273.92,274.92,10922.0
2020-01-21 11:10:00,274.76,275.08,273.8,274.01,7647.0,274.76,275.08,273.8,274.01,7647.0
2020-01-21 11:20:00,273.91,274.08,273.67,273.67,10863.0,273.91,274.08,273.67,273.67,10863.0
2020-01-21 11:30:00,273.71,273.99,273.37,273.88,6494.0,273.71,273.99,273.37,273.88,6494.0
2020-01-21 11:40:00,273.98,274.15,273.25,273.32,8977.0,273.98,274.15,273.25,273.32,8977.0
2020-01-21 11:50:00,273.27,273.89,273.26,273.65,9324.0,273.27,273.89,273.26,273.65,9324.0
2020-01-21 12:00:00,273.75,273.75,273.38,273.44,6821.0,273.75,273.75,273.38,273.44,6821.0
2020-01-21 12:10:00,273.43,273.43,272.76,272.84,7878.0,273.43,273.43,272.76,272.84,7878.0
2020-01-21 12:20:00,272.85,273.01,272.38,272.38,2900.0,272.85,273.01,272.38,272.38,2900.0
2020-01-21 12:30:00,272.3,272.71,272.3,272.4,3172.0,272.3,272.71,272.3,272.4,3172.0
2020-01-21 12:40:00,272.41,272.53,272.21,272.33,4640.0,272.41,272.53,272.21,272.33,4640.0
2020-01-21 12:50:00,272.34,272.39,271.95,271.95,5117.0,272.34,272.39,271.95,271.95,5117.0
2020-01-21 13:00:00,272.04,272.25,271.63,271.74,5807.0,272.04,272.25,271.63,271.74,5807.0
2020-01-21 13:10:00,271.77,272.02,271.62,271.67,5145.0,271.77,272.02,271.62,271.67,5145.0
2020-01-21 13:20:00,271.63,271.63,271.07,271.34,5585.0,271.63,271.63,271.07,271.34,5585.0
2020-01-21 13:30:00,271.42,271.5,270.68,270.74,11291.0,271.42,271.5,270.68,270.74,11291.0
2020-01-21 13:40:00,270.74,270.88,270.41,270.48,5044.0,270.74,270.88,270.41,270.48,5044.0
2020-01-21 13:50:00,270.48,270.79,270.07,270.07,7026.0,270.48,270.79,270.07,270.07,7026.0
2020-01-21 14:00:00,270.06,270.52,269.9,270.42,12998.0,270.06,270.52,269.9,270.42,12998.0
2020-01-21 14:10:00,270.45,270.45,269.75,269.81,4925.0,270.45,270.45,269.75,269.81,4925.0
2020-01-21 14:20:00,269.75,270.75,269.75,270.69,38517.0,269.75,270.75,269.75,270.69,38517.0
2020-01-21 14:30:00,270.66,271.24,270.46,271.08,9532.0,270.66,271.24,270.46,271.08,9532.0
2020-01-21 14:40:00,271.07,271.39,270.89,271.16,8478.0,271.07,271.39,270.89,271.16,8478.0
2020-01-21 14:50:00,271.24,271.86,271.23,271.81,8931.0,271.24,271.86,271.23,271.81,8931.0
2020-01-21 15:00:00,271.88,272.07,271.66,271.78,8233.0,271.88,272.07,271.66,271.78,8233.0
2020-01-21 15:10:00,271.75,272.09,271.62,272.06,10407.0,271.75,272.09,271.62,272.06,10407.0
2020-01-21 15:20:00,272.14,272.56,272.07,272.56,9257.0,272.14,272.56,272.07,272.56,9257.0
2020-01-21 15:30:00,272.6,272.64,271.9,272.17,13537.0,272.6,272.64,271.9,272.17,13537.0
2020-01-21 15:40:00,272.21,272.31,271.95,272.0,14489.0,272.21,272.31,271.95,272.0,14489.0
2020-01-21 15:50:00,272.0,272.28,271.87,271.87,61810.0,272.0,272.28,271.87,271.87,61810.0
2020-01-22 09:30:00,273.38,274.08,273.03,273.96,15241.0,273.38,274.08,273.03,273.96,15241.0
2020-01-22 09:40:00,273.87,275.28,273.55,275.07,6975.0,273.87,275.28,273.55,275.07,6975.0
2020-01-22 09:50:00,275.0,276.14,274.58,275.78,17112.0,275.0,276.14,274.58,275.78,17112.0
2020-01-22 10:00:00,275.77,276.03,274.79,275.51,10498.0,275.77,276.03,274.79,275.51,10498.0
2020-01-22 10:10:00,275.53,275.81,274.3,274.34,26350.0,275.53,275.81,274.3,274.34,26350.0
2020-01-22 10:20:00,274.31,274.31,273.85,274.07,15989.0,274.31,274.31,273.85,274.07,15989.0
2020-01-22 10:30:00,273.92,274.54,273.92,274.5,31740.0,273.92,274.54,273.92,274.5,31740.0
2020-01-22 10:40:00,274.5,274.85,274.28,274.7,20019.0,274.5,274.85,274.28,274.7,20019.0
2020-01-22 10:50:00,274.66,274.66,273.37,273.37,11025.0,274.66,274.66,273.37,273.37,11025.0
2020-01-22 11:00:00,273.48,273.85,273.26,273.48,7919.0,273.48,273.85,273.26,273.48,7919.0
2020-01-22 11:10:00,273.61,273.61,272.5,272.86,12700.0,273.61,273.61,272.5,272.86,12700.0
2020-01-22 11:20:00,272.93,273.61,272.9,273.26,5116.0,272.93,273.61,272.9,273.26,5116.0
2020-01-22 11:30:00,273.19,273.46,273.07,273.14,7523.0,273.19,273.46,273.07,273.14,7523.0
2020-01-22 11:40:00,273.03,273.21,272.71,272.94,5066.0,273.03,273.21,272.71,272.94,5066.0
2020-01-22 11:50:00,272.77,273.47,272.76,273.41,5881.0,272.77,273.47,272.76,273.41,5881.0
2020-01-22 12:00:00,273.43,274.0,273.27,273.88,27013.0,273.43,274.0,273.27,273.88,27013.0
2020-01-22 12:10:00,273.74,274.2,273.74,274.07,35143.0,273.74,274.2,273.74,274.07,35143.0
2020-01-22 12:20:00,274.0,274.25,273.52,274.2,27510.0,274.0,274.25,273.52,274.2,27510.0
2020-01-22 12:30:00,274.2,274.2,273.94,274.11,12354.0,274.2,274.2,273.94,274.11,12354.0
2020-01-22 12:40:00,274.1,274.4,274.01,274.4,9971.0,274.1,274.4,274.01,274.4,9971.0
2020-01-22 12:50:00,274.39,274.74,274.31,274.6,29118.0,274.39,274.74,274.31,274.6,29118.0
2020-01-22 13:00:00,274.71,274.92,274.69,274.92,8903.0,274.71,274.92,274.69,274.92,8903.0
2020-01-22 13:10:00,274.98,275.47,274.91,275.45,15252.0,274.98,275.47,274.91,275.45,15252.0
2020-01-22 13:20:00,275.55,276.02,275.44,275.89,7701.0,275.55,276.02,275.44,275.89,7701.0
2020-01-22 13:30:00,275.85,275.9,275.7,275.81,5943.0,275.85,275.9,275.7,275.81,5943.0
2020-01-22 13:40:00,275.76,276.19,275.52,275.9,8929.0,275.76,276.19,275.52,275.9,8929.0
2020-01-22 13:50:00,275.88,275.97,275.51,275.51,28864.0,275.88,275.97,275.51,275.51,28864.0
2020-01-22 14:00:00,275.46,275.5,275.23,275.36,15837.0,275.46,275.5,275.23,275.36,15837.0
2020-01-22 14:10:00,275.31,275.35,274.6,274.78,22705.0,275.31,275.35,274.6,274.78,22705.0
2020-01-22 14:20:00,274.78,275.15,274.7,274.89,19951.0,274.78,275.15,274.7,274.89,19951.0
2020-01-22 14:30:00,274.84,275.1,274.39,275.09,34295.0,274.84,275.1,274.39,275.09,34295.0
2020-01-22 14:40:00,275.13,275.15,274.3,274.52,35917.0,275.13,275.15,274.3,274.52,35917.0
2020-01-22 14:50:00,274.71,274.83,274.2,274.67,38207.0,274.71,274.83,274.2,274.67,38207.0
2020-01-22 15:00:00,274.73,274.75,273.47,273.84,30327.0,274.73,274.75,273.47,273.84,30327.0
2020-01-22 15:10:00,273.84,274.0,273.63,274.0,23560.0,273.84,274.0,273.63,274.0,23560.0
2020-01-22 15:20:00,273.96,273.97,273.58,273.94,28867.0,273.96,273.97,273.58,273.94,28867.0
2020-01-22 15:30:00,273.94,274.48,273.9,274.31,19626.0,273.94,274.48,273.9,274.31,19626.0
2020-01-22 15:40:00,274.31,274.33,273.97,274.05,12417.0,274.31,274.33,273.97,274.05,12417.0
2020-01-22 15:50:00,273.98,274.22,273.73,273.94,45388.0,273.98,274.22,273.73,273.94,45388.0
2020-01-23 09:30:00,273.73,274.39,270.22,271.64,76342.0,273.73,274.39,270.22,271.64,76342.0
2020-01-23 09:40:00,271.9,272.55,270.7,272.55,31274.0,271.9,272.55,270.7,272.55,31274.0
2020-01-23 09:50:00,272.87,273.18,271.68,272.25,18505.0,272.87,273.18,271.68,272.25,18505.0
2020-01-23 10:00:00,272.51,272.74,271.88,272.16,22436.0,272.51,272.74,271.88,272.16,22436.0
2020-01-23 10:10:00,272.18,273.47,271.99,272.88,21107.0,272.18,273.47,271.99,272.88,21107.0
2020-01-23 10:20:00,272.88,272.89,271.94,272.01,14542.0,272.88,272.89,271.94,272.01,14542.0
2020-01-23 10:30:00,272.0,272.06,271.65,271.66,11975.0,272.0,272.06,271.65,271.66,11975.0
2020-01-23 10:40:00,271.7,271.72,270.55,270.55,12752.0,271.7,271.72,270.55,270.55,12752.0
2020-01-23 10:50:00,270.56,270.95,269.81,270.38,22167.0,270.56,270.95,269.81,270.38,22167.0
2020-01-23 11:00:00,270.44,270.72,270.14,270.43,10150.0,270.44,270.72,270.14,270.43,10150.0
2020-01-23 11:10:00,270.43,270.6,269.91,270.25,11387.0,270.43,270.6,269.91,270.25,11387.0
2020-01-23 11:20:00,270.36,270.77,270.06,270.28,11000.0,270.36,270.77,270.06,270.28,11000.0
2020-01-23 11:30:00,270.23,271.05,269.9,270.7,16446.0,270.23,271.05,269.9,270.7,16446.0
2020-01-23 11:40:00,270.76,271.03,269.9,270.0,13630.0,270.76,271.03,269.9,270.0,13630.0
2020-01-23 11:50:00,269.89,270.11,269.36,269.46,13825.0,269.89,270.11,269.36,269.46,13825.0
2020-01-23 12:00:00,269.26,269.85,269.26,269.79,12980.0,269.26,269.85,269.26,269.79,12980.0
2020-01-23 12:10:00,269.69,269.8,269.55,269.61,8164.0,269.69,269.8,269.55,269.61,8164.0
2020-01-23 12:20:00,269.67,269.93,269.37,269.81,8468.0,269.67,269.93,269.37,269.81,8468.0
2020-01-23 12:30:00,269.83,269.99,269.43,269.66,9006.0,269.83,269.99,269.43,269.66,9006.0
2020-01-23 12:40:00,269.66,269.99,269.38,269.8,10644.0,269.66,269.99,269.38,269.8,10644.0
2020-01-23 12:50:00,269.79,269.89,269.63,269.79,7625.0,269.79,269.89,269.63,269.79,7625.0
2020-01-23 13:00:00,269.78,269.79,269.47,269.63,6714.0,269.78,269.79,269.47,269.63,6714.0
2020-01-23 13:10:00,269.61,269.69,268.93,269.25,11025.0,269.61,269.69,268.93,269.25,11025.0
2020-01-23 13:20:00,269.22,269.75,269.08,269.51,16638.0,269.22,269.75,269.08,269.51,16638.0
2020-01-23 13:30:00,269.53,270.18,269.4,269.89,4763.0,269.53,270.18,269.4,269.89,4763.0
2020-01-23 13:40:00,269.82,270.5,269.82,270.26,5900.0,269.82,270.5,269.82,270.26,5900.0
2020-01-23 13:50:00,270.32,270.71,270.1,270.35,8574.0,270.32,270.71,270.1,270.35,8574.0
2020-01-23 14:00:00,270.43,271.04,270.42,270.97,7705.0,270.43,271.04,270.42,270.97,7705.0
2020-01-23 14:10:00,271.09,271.37,270.94,271.35,9880.0,271.09,271.37,270.94,271.35,9880.0
2020-01-23 14:20:00,271.47,271.81,270.94,271.03,11056.0,271.47,271.81,270.94,271.03,11056.0
2020-01-23 14:30:00,270.97,271.83,270.8,271.71,13353.0,270.97,271.83,270.8,271.71,13353.0
2020-01-23 14:40:00,271.71,271.9,271.43,271.9,5500.0,271.71,271.9,271.43,271.9,5500.0
2020-01-23 14:50:00,271.92,272.19,271.78,272.19,4312.0,271.92,272.19,271.78,272.19,4312.0
2020-01-23 15:00:00,272.07,272.21,271.93,272.0,7020.0,272.07,272.21,271.93,272.0,7020.0
2020-01-23 15:10:00,272.05,272.12,271.88,272.0,6289.0,272.05,272.12,271.88,272.0,6289.0
2020-01-23 15:20:00,271.9,272.6,271.9,272.5,9169.0,271.9,272.6,271.9,272.5,9169.0
2020-01-23 15:30:00,272.54,272.71,272.32,272.32,5015.0,272.54,272.71,272.32,272.32,5015.0
2020-01-23 15:40:00,272.31,272.79,272.06,272.62,10408.0,272.31,272.79,272.06,272.62,10408.0
2020-01-23 15:50:00,272.8,272.89,271.84,272.19,58593.0,272.8,272.89,271.84,272.19,58593.0
2020-01-24 09:30:00,272.26,273.9,271.7,273.21,29819.0,272.26,273.9,271.7,273.21,29819.0
2020-01-24 09:40:00,273.21,274.58,272.76,273.38,18723.0,273.21,274.58,272.76,273.38,18723.0
2020-01-24 09:50:00,273.31,273.7,273.08,273.44,25036.0,273.31,273.7,273.08,273.44,25036.0
2020-01-24 10:00:00,273.44,273.78,273.15,273.74,28756.0,273.44,273.78,273.15,273.74,28756.0
2020-01-24 10:10:00,273.45,273.75,273.17,273.17,14158.0,273.45,273.75,273.17,273.17,14158.0
2020-01-24 10:20:00,273.15,273.56,272.69,273.35,11744.0,273.15,273.56,272.69,273.35,11744.0
2020-01-24 10:30:00,273.28,273.49,272.91,273.25,12134.0,273.28,273.49,272.91,273.25,12134.0
2020-01-24 10:40:00,273.29,273.29,272.91,272.95,11783.0,273.29,273.29,272.91,272.95,11783.0
2020-01-24 10:50:00,272.98,273.44,272.87,273.21,18127.0,272.98,273.44,272.87,273.21,18127.0
2020-01-24 11:00:00,273.29,273.83,273.22,273.48,8282.0,273.29,273.83,273.22,273.48,8282.0
2020-01-24 11:10:00,273.42,273.42,272.98,273.22,19796.0,273.42,273.42,272.98,273.22,19796.0
2020-01-24 11:20:00,273.12,273.32,272.72,272.87,11350.0,273.12,273.32,272.72,272.87,11350.0
2020-01-24 11:30:00,272.87,273.24,272.65,273.14,10700.0,272.87,273.24,272.65,273.14,10700.0
2020-01-24 11:40:00,273.18,273.27,272.85,272.97,17037.0,273.18,273.27,272.85,272.97,17037.0
2020-01-24 11:50:00,272.95,273.34,272.2,272.2,9560.0,272.95,273.34,272.2,272.2,9560.0
2020-01-24 12:00:00,272.14,272.32,272.03,272.03,6149.0,272.14,272.32,272.03,272.03,6149.0
2020-01-24 12:10:00,271.99,272.32,271.87,272.13,8867.0,271.99,272.32,271.87,272.13,8867.0
2020-01-24 12:20:00,272.17,272.85,271.99,272.78,5184.0,272.17,272.85,271.99,272.78,5184.0
2020-01-24 12:30:00,273.23,273.64,273.23,273.64,2522.0,273.23,273.64,273.23,273.64,2522.0
2020-01-24 12:40:00,274.0,275.24,274.0,274.66,17983.0,274.0,275.24,274.0,274.66,17983.0
2020-01-24 12:50:00,274.69,274.7,273.64,273.69,5467.0,274.69,274.7,273.64,273.69,5467.0
2020-01-24 13:00:00,273.63,273.63,272.63,272.72,6057.0,273.63,273.63,272.63,272.72,6057.0
2020-01-24 13:10:00,272.49,272.51,271.92,272.05,9000.0,272.49,272.51,271.92,272.05,9000.0
2020-01-24 13:20:00,272.01,272.3,271.9,271.9,10629.0,272.01,272.3,271.9,271.9,10629.0
2020-01-24 13:30:00,271.94,271.97,271.35,271.62,6310.0,271.94,271.97,271.35,271.62,6310.0
2020-01-24 13:40:00,271.49,271.56,271.08,271.12,4615.0,271.49,271.56,271.08,271.12,4615.0
2020-01-24 13:50:00,271.08,271.51,270.87,271.47,7463.0,271.08,271.51,270.87,271.47,7463.0
2020-01-24 14:00:00,271.33,271.47,270.91,271.47,4979.0,271.33,271.47,270.91,271.47,4979.0
2020-01-24 14:10:00,271.41,272.12,271.3,271.97,6871.0,271.41,272.12,271.3,271.97,6871.0
2020-01-24 14:20:00,271.88,272.2,271.68,271.79,8328.0,271.88,272.2,271.68,271.79,8328.0
2020-01-24 14:30:00,272.0,272.25,271.83,272.03,8151.0,272.0,272.25,271.83,272.03,8151.0
2020-01-24 14:40:00,272.0,272.26,271.75,272.26,16461.0,272.0,272.26,271.75,272.26,16461.0
2020-01-24 14:50:00,272.13,272.64,271.87,272.64,8696.0,272.13,272.64,271.87,272.64,8696.0
2020-01-24 15:00:00,272.69,273.22,272.52,272.56,6775.0,272.69,273.22,272.52,272.56,6775.0
2020-01-24 15:10:00,272.55,273.04,272.41,273.01,8040.0,272.55,273.04,272.41,273.01,8040.0
2020-01-24 15:20:00,272.97,273.43,272.8,273.14,12340.0,272.97,273.43,272.8,273.14,12340.0
2020-01-24 15:30:00,273.06,273.24,272.69,272.69,12508.0,273.06,273.24,272.69,272.69,12508.0
2020-01-24 15:40:00,272.61,272.95,272.26,272.94,9547.0,272.61,272.95,272.26,272.94,9547.0
2020-01-24 15:50:00,272.88,273.14,272.46,272.93,43547.0,272.88,273.14,272.46,272.93,43547.0
2020-01-27 09:30:00,268.0,271.99,266.21,271.79,33921.0,268.0,271.99,266.21,271.79,33921.0
2020-01-27 09:40:00,271.81,272.84,270.65,272.59,21271.0,271.81,272.84,270.65,272.59,21271.0
2020-01-27 09:50:00,272.58,273.23,271.2,272.04,6716.0,272.58,273.23,271.2,272.04,6716.0
2020-01-27 10:00:00,272.0,272.67,271.55,272.47,11074.0,272.0,272.67,271.55,272.47,11074.0
2020-01-27 10:10:00,272.52,272.52,271.86,271.92,3844.0,272.52,272.52,271.86,271.92,3844.0
2020-01-27 10:20:00,271.7,273.1,271.7,273.02,9881.0,271.7,273.1,271.7,273.02,9881.0
2020-01-27 10:30:00,272.89,273.14,272.27,272.86,4583.0,272.89,273.14,272.27,272.86,4583.0
2020-01-27 10:40:00,272.92,272.95,271.68,271.86,7569.0,272.92,272.95,271.68,271.86,7569.0
2020-01-27 10:50:00,271.96,272.36,271.51,272.36,4358.0,271.96,272.36,271.51,272.36,4358.0
2020-01-27 11:00:00,272.47,273.34,272.34,272.88,9978.0,272.47,273.34,272.34,272.88,9978.0
2020-01-27 11:10:00,272.63,273.0,272.5,272.89,5904.0,272.63,273.0,272.5,272.89,5904.0
2020-01-27 11:20:00,272.86,273.65,272.86,273.65,5467.0,272.86,273.65,272.86,273.65,5467.0
2020-01-27 11:30:00,273.43,274.2,273.13,274.13,7520.0,273.43,274.2,273.13,274.13,7520.0
2020-01-27 11:40:00,274.0,274.57,273.98,274.41,11758.0,274.0,274.57,273.98,274.41,11758.0
2020-01-27 11:50:00,274.38,276.13,274.38,275.92,13728.0,274.38,276.13,274.38,275.92,13728.0
2020-01-27 12:00:00,275.86,276.27,275.36,276.12,6160.0,275.86,276.27,275.36,276.12,6160.0
2020-01-27 12:10:00,276.19,276.2,275.65,275.78,18415.0,276.19,276.2,275.65,275.78,18415.0
2020-01-27 12:20:00,275.86,276.51,275.86,276.39,6772.0,275.86,276.51,275.86,276.39,6772.0
2020-01-27 12:30:00,276.31,276.35,275.97,276.03,4707.0,276.31,276.35,275.97,276.03,4707.0
2020-01-27 12:40:00,275.98,276.45,275.97,276.17,11322.0,275.98,276.45,275.97,276.17,11322.0
2020-01-27 12:50:00,276.18,276.2,275.0,275.2,6942.0,276.18,276.2,275.0,275.2,6942.0
2020-01-27 13:00:00,275.45,275.98,275.37,275.37,3482.0,275.45,275.98,275.37,275.37,3482.0
2020-01-27 13:10:00,275.4,275.7,275.27,275.7,8386.0,275.4,275.7,275.27,275.7,8386.0
2020-01-27 13:20:00,275.95,276.0,274.98,275.06,6651.0,275.95,276.0,274.98,275.06,6651.0
2020-01-27 13:30:00,275.06,275.06,274.7,274.86,5045.0,275.06,275.06,274.7,274.86,5045.0
2020-01-27 13:40:00,274.86,275.17,274.45,274.45,9238.0,274.86,275.17,274.45,274.45,9238.0
2020-01-27 13:50:00,274.56,274.58,274.34,274.58,16522.0,274.56,274.58,274.34,274.58,16522.0
2020-01-27 14:00:00,274.54,274.54,274.16,274.25,8984.0,274.54,274.54,274.16,274.25,8984.0
2020-01-27 14:10:00,274.18,274.18,273.8,274.04,22494.0,274.18,274.18,273.8,274.04,22494.0
2020-01-27 14:20:00,274.12,274.12,273.79,274.07,9835.0,274.12,274.12,273.79,274.07,9835.0
2020-01-27 14:30:00,273.94,274.17,273.86,273.86,29887.0,273.94,274.17,273.86,273.86,29887.0
2020-01-27 14:40:00,273.93,274.14,273.5,273.5,23697.0,273.93,274.14,273.5,273.5,23697.0
2020-01-27 14:50:00,273.57,274.14,273.36,273.82,16147.0,273.57,274.14,273.36,273.82,16147.0
2020-01-27 15:00:00,273.85,274.38,273.68,274.28,28260.0,273.85,274.38,273.68,274.28,28260.0
2020-01-27 15:10:00,274.19,274.2,273.89,273.94,27984.0,274.19,274.2,273.89,273.94,27984.0
2020-01-27 15:20:00,273.93,274.01,273.75,273.79,12331.0,273.93,274.01,273.75,273.79,12331.0
2020-01-27 15:30:00,273.8,273.88,273.37,273.85,18911.0,273.8,273.88,273.37,273.85,18911.0
2020-01-27 15:40:00,273.91,273.96,273.37,273.43,11698.0,273.91,273.96,273.37,273.43,11698.0
2020-01-27 15:50:00,273.42,273.92,273.33,273.71,48091.0,273.42,273.92,273.33,273.71,48091.0
2020-01-28 09:30:00,275.0,277.26,275.0,275.14,14615.0,275.0,277.26,275.0,275.14,14615.0
2020-01-28 09:40:00,275.31,275.7,274.31,274.93,9955.0,275.31,275.7,274.31,274.93,9955.0
2020-01-28 09:50:00,274.95,275.16,273.46,273.56,19012.0,274.95,275.16,273.46,273.56,19012.0
2020-01-28 10:00:00,273.81,274.81,273.77,273.97,11300.0,273.81,274.81,273.77,273.97,11300.0
2020-01-28 10:10:00,274.01,275.91,273.92,275.91,8734.0,274.01,275.91,273.92,275.91,8734.0
2020-01-28 10:20:00,275.95,276.22,275.43,276.01,14108.0,275.95,276.22,275.43,276.01,14108.0
2020-01-28 10:30:00,276.11,276.4,275.49,275.9,7848.0,276.11,276.4,275.49,275.9,7848.0
2020-01-28 10:40:00,276.02,276.35,275.39,275.39,7465.0,276.02,276.35,275.39,275.39,7465.0
2020-01-28 10:50:00,275.46,275.46,274.45,274.68,6316.0,275.46,275.46,274.45,274.68,6316.0
2020-01-28 11:00:00,274.69,275.36,274.49,274.91,6727.0,274.69,275.36,274.49,274.91,6727.0
2020-01-28 11:10:00,275.04,275.37,274.85,274.91,6400.0,275.04,275.37,274.85,274.91,6400.0
2020-01-28 11:20:00,274.81,275.27,274.68,275.02,8406.0,274.81,275.27,274.68,275.02,8406.0
2020-01-28 11:30:00,275.02,275.02,274.37,274.6,5557.0,275.02,275.02,274.37,274.6,5557.0
2020-01-28 11:40:00,274.57,274.8,273.48,273.49,8542.0,274.57,274.8,273.48,273.49,8542.0
2020-01-28 11:50:00,273.64,273.65,273.24,273.55,6937.0,273.64,273.65,273.24,273.55,6937.0
2020-01-28 12:00:00,273.48,273.75,272.38,272.54,17813.0,273.48,273.75,272.38,272.54,17813.0
2020-01-28 12:10:00,272.48,272.59,272.06,272.16,13100.0,272.48,272.59,272.06,272.16,13100.0
2020-01-28 12:20:00,272.27,272.32,271.78,272.31,9894.0,272.27,272.32,271.78,272.31,9894.0
2020-01-28 12:30:00,272.26,272.79,272.15,272.61,5421.0,272.26,272.79,272.15,272.61,5421.0
2020-01-28 12:40:00,272.6,272.84,272.31,272.65,4900.0,272.6,272.84,272.31,272.65,4900.0
2020-01-28 12:50:00,272.87,273.57,272.75,273.37,7787.0,272.87,273.57,272.75,273.37,7787.0
2020-01-28 13:00:00,273.12,273.41,272.79,273.31,7641.0,273.12,273.41,272.79,273.31,7641.0
2020-01-28 13:10:00,273.19,273.33,273.19,273.32,1200.0,273.19,273.33,273.19,273.32,1200.0
2020-01-28 13:20:00,273.3,273.6,273.24,273.35,1913.0,273.3,273.6,273.24,273.35,1913.0
2020-01-28 13:30:00,273.25,273.37,273.04,273.35,5106.0,273.25,273.37,273.04,273.35,5106.0
2020-01-28 13:40:00,273.36,273.87,273.36,273.83,3588.0,273.36,273.87,273.36,273.83,3588.0
2020-01-28 13:50:00,273.76,274.06,273.64,273.95,5639.0,273.76,274.06,273.64,273.95,5639.0
2020-01-28 14:00:00,274.02,274.11,273.77,274.01,5182.0,274.02,274.11,273.77,274.01,5182.0
2020-01-28 14:10:00,274.0,274.25,273.96,273.96,5028.0,274.0,274.25,273.96,273.96,5028.0
2020-01-28 14:20:00,273.9,274.11,273.68,273.68,6208.0,273.9,274.11,273.68,273.68,6208.0
2020-01-28 14:30:00,273.69,273.95,273.29,273.5,5917.0,273.69,273.95,273.29,273.5,5917.0
2020-01-28 14:40:00,273.39,273.6,273.16,273.17,5700.0,273.39,273.6,273.16,273.17,5700.0
2020-01-28 14:50:00,273.21,273.26,272.4,272.53,5322.0,273.21,273.26,272.4,272.53,5322.0
2020-01-28 15:00:00,272.57,272.82,272.31,272.82,8217.0,272.57,272.82,272.31,272.82,8217.0
2020-01-28 15:10:00,272.88,272.98,272.7,272.94,7606.0,272.88,272.98,272.7,272.94,7606.0
2020-01-28 15:20:00,272.99,273.39,272.89,273.39,8687.0,272.99,273.39,272.89,273.39,8687.0
2020-01-28 15:30:00,273.41,273.62,273.3,273.3,10993.0,273.41,273.62,273.3,273.3,10993.0
2020-01-28 15:40:00,273.3,273.71,273.26,273.71,20161.0,273.3,273.71,273.26,273.71,20161.0
2020-01-28 15:50:00,273.64,273.97,273.44,273.87,43415.0,273.64,273.97,273.44,273.87,43415.0
2020-01-29 09:30:00,274.5,275.69,274.37,274.37,10675.0,274.5,275.69,274.37,274.37,10675.0
2020-01-29 09:40:00,274.6,275.2,273.53,273.53,9068.0,274.6,275.2,273.53,273.53,9068.0
2020-01-29 09:50:00,273.44,273.66,272.51,272.87,6772.0,273.44,273.66,272.51,272.87,6772.0
2020-01-29 10:00:00,272.82,272.82,271.5,271.72,8593.0,272.82,272.82,271.5,271.72,8593.0
2020-01-29 10:10:00,271.6,272.48,271.11,272.48,7486.0,271.6,272.48,271.11,272.48,7486.0
2020-01-29 10:20:00,272.16,273.19,272.15,273.04,5264.0,272.16,273.19,272.15,273.04,5264.0
2020-01-29 10:30:00,273.03,273.33,272.55,272.78,5388.0,273.03,273.33,272.55,272.78,5388.0
2020-01-29 10:40:00,272.93,273.16,272.43,272.48,8547.0,272.93,273.16,272.43,272.48,8547.0
2020-01-29 10:50:00,272.47,272.78,272.29,272.49,5787.0,272.47,272.78,272.29,272.49,5787.0
2020-01-29 11:00:00,272.54,273.0,272.4,272.95,8218.0,272.54,273.0,272.4,272.95,8218.0
2020-01-29 11:10:00,272.99,273.09,272.68,272.93,6138.0,272.99,273.09,272.68,272.93,6138.0
2020-01-29 11:20:00,272.95,273.34,272.5,273.34,5169.0,272.95,273.34,272.5,273.34,5169.0
2020-01-29 11:30:00,273.18,273.26,272.95,272.98,4800.0,273.18,273.26,272.95,272.98,4800.0
2020-01-29 11:40:00,272.98,272.98,272.63,272.63,5722.0,272.98,272.98,272.63,272.63,5722.0
2020-01-29 11:50:00,272.52,272.67,272.45,272.55,6932.0,272.52,272.67,272.45,272.55,6932.0
2020-01-29 12:00:00,272.59,273.25,272.54,273.05,8156.0,272.59,273.25,272.54,273.05,8156.0
2020-01-29 12:10:00,273.05,273.72,273.05,273.72,5886.0,273.05,273.72,273.05,273.72,5886.0
2020-01-29 12:20:00,273.61,274.1,273.54,274.02,2936.0,273.61,274.1,273.54,274.02,2936.0
2020-01-29 12:30:00,273.87,274.26,273.86,274.26,2078.0,273.87,274.26,273.86,274.26,2078.0
2020-01-29 12:40:00,274.39,274.47,274.2,274.47,2800.0,274.39,274.47,274.2,274.47,2800.0
2020-01-29 12:50:00,274.46,274.56,273.78,273.86,6928.0,274.46,274.56,273.78,273.86,6928.0
2020-01-29 13:00:00,273.83,273.89,273.61,273.75,1747.0,273.83,273.89,273.61,273.75,1747.0
2020-01-29 13:10:00,273.69,274.0,273.68,273.88,4701.0,273.69,274.0,273.68,273.88,4701.0
2020-01-29 13:20:00,273.83,273.94,273.17,273.21,6838.0,273.83,273.94,273.17,273.21,6838.0
2020-01-29 13:30:00,273.13,273.33,272.89,272.9,6199.0,273.13,273.33,272.89,272.9,6199.0
2020-01-29 13:40:00,272.9,273.25,272.9,273.25,3817.0,272.9,273.25,272.9,273.25,3817.0
2020-01-29 13:50:00,273.24,274.1,273.19,274.1,5238.0,273.24,274.1,273.19,274.1,5238.0
2020-01-29 14:00:00,273.91,274.56,273.68,274.23,3139.0,273.91,274.56,273.68,274.23,3139.0
2020-01-29 14:10:00,274.18,274.73,274.06,274.65,8063.0,274.18,274.73,274.06,274.65,8063.0
2020-01-29 14:20:00,274.7,274.94,274.58,274.71,5494.0,274.7,274.94,274.58,274.71,5494.0
2020-01-29 14:30:00,274.71,274.91,274.65,274.74,5182.0,274.71,274.91,274.65,274.74,5182.0
2020-01-29 14:40:00,274.62,274.68,274.17,274.43,3725.0,274.62,274.68,274.17,274.43,3725.0
2020-01-29 14:50:00,274.45,274.79,274.44,274.72,4842.0,274.45,274.79,274.44,274.72,4842.0
2020-01-29 15:00:00,274.67,274.83,274.39,274.65,9417.0,274.67,274.83,274.39,274.65,9417.0
2020-01-29 15:10:00,274.62,274.71,273.95,274.13,20191.0,274.62,274.71,273.95,274.13,20191.0
2020-01-29 15:20:00,274.08,274.63,273.91,274.63,4799.0,274.08,274.63,273.91,274.63,4799.0
2020-01-29 15:30:00,274.64,274.89,274.52,274.65,12762.0,274.64,274.89,274.52,274.65,12762.0
2020-01-29 15:40:00,274.55,274.61,274.1,274.28,12860.0,274.55,274.61,274.1,274.28,12860.0
2020-01-29 15:50:00,274.29,274.3,273.85,274.0,25518.0,274.29,274.3,273.85,274.0,25518.0
2020-01-30 09:30:00,270.42,273.79,270.15,273.78,19167.0,270.42,273.79,270.15,273.78,19167.0
2020-01-30 09:40:00,274.08,274.79,273.43,273.91,9145.0,274.08,274.79,273.43,273.91,9145.0
2020-01-30 09:50:00,273.82,273.89,273.27,273.65,2883.0,273.82,273.89,273.27,273.65,2883.0
2020-01-30 10:00:00,273.65,274.88,273.05,274.88,11900.0,273.65,274.88,273.05,274.88,11900.0
2020-01-30 10:10:00,274.69,274.69,273.87,273.89,14626.0,274.69,274.69,273.87,273.89,14626.0
2020-01-30 10:20:00,273.99,274.67,273.99,274.38,8377.0,273.99,274.67,273.99,274.38,8377.0
2020-01-30 10:30:00,274.33,274.57,273.34,273.34,6609.0,274.33,274.57,273.34,273.34,6609.0
2020-01-30 10:40:00,273.34,273.35,272.39,272.61,5996.0,273.34,273.35,272.39,272.61,5996.0
2020-01-30 10:50:00,272.73,272.76,272.0,272.21,8065.0,272.73,272.76,272.0,272.21,8065.0
2020-01-30 11:00:00,272.12,272.9,272.12,272.64,7764.0,272.12,272.9,272.12,272.64,7764.0
2020-01-30 11:10:00,272.7,273.94,272.7,273.53,9003.0,272.7,273.94,272.7,273.53,9003.0
2020-01-30 11:20:00,273.45,273.84,273.42,273.82,5531.0,273.45,273.84,273.42,273.82,5531.0
2020-01-30 11:30:00,273.82,274.66,273.55,274.56,12202.0,273.82,274.66,273.55,274.56,12202.0
2020-01-30 11:40:00,274.56,274.8,274.46,274.69,6471.0,274.56,274.8,274.46,274.69,6471.0
2020-01-30 11:50:00,274.61,274.88,274.12,274.12,11434.0,274.61,274.88,274.12,274.12,11434.0
2020-01-30 12:00:00,274.0,274.07,273.6,274.0,7189.0,274.0,274.07,273.6,274.0,7189.0
2020-01-30 12:10:00,274.01,274.03,273.36,273.69,5539.0,274.01,274.03,273.36,273.69,5539.0
2020-01-30 12:20:00,273.82,273.95,273.27,273.27,4024.0,273.82,273.95,273.27,273.27,4024.0
2020-01-30 12:30:00,272.99,273.02,272.53,272.6,7976.0,272.99,273.02,272.53,272.6,7976.0
2020-01-30 12:40:00,272.6,273.12,272.46,273.09,7114.0,272.6,273.12,272.46,273.09,7114.0
2020-01-30 12:50:00,273.05,274.1,272.98,273.62,7354.0,273.05,274.1,272.98,273.62,7354.0
2020-01-30 13:00:00,273.58,273.66,273.28,273.35,10048.0,273.58,273.66,273.28,273.35,10048.0
2020-01-30 13:10:00,273.27,273.56,273.2,273.22,2800.0,273.27,273.56,273.2,273.22,2800.0
2020-01-30 13:20:00,273.16,273.93,273.16,273.76,5615.0,273.16,273.93,273.16,273.76,5615.0
2020-01-30 13:30:00,273.65,274.15,273.61,273.93,3000.0,273.65,274.15,273.61,273.93,3000.0
2020-01-30 13:40:00,274.1,274.27,273.69,274.11,11732.0,274.1,274.27,273.69,274.11,11732.0
2020-01-30 13:50:00,274.07,274.23,273.76,273.94,6750.0,274.07,274.23,273.76,273.94,6750.0
2020-01-30 14:00:00,274.02,274.02,273.6,273.89,7423.0,274.02,274.02,273.6,273.89,7423.0
2020-01-30 14:10:00,273.85,273.97,273.13,273.23,9308.0,273.85,273.97,273.13,273.23,9308.0
2020-01-30 14:20:00,273.15,273.41,272.71,273.09,10011.0,273.15,273.41,272.71,273.09,10011.0
2020-01-30 14:30:00,273.09,273.5,273.09,273.42,4090.0,273.09,273.5,273.09,273.42,4090.0
2020-01-30 14:40:00,273.47,274.43,273.2,274.14,5413.0,273.47,274.43,273.2,274.14,5413.0
2020-01-30 14:50:00,274.1,274.84,273.8,274.63,8805.0,274.1,274.84,273.8,274.63,8805.0
2020-01-30 15:00:00,274.64,275.0,274.04,274.04,10291.0,274.64,275.0,274.04,274.04,10291.0
2020-01-30 15:10:00,273.97,274.18,273.54,274.05,10128.0,273.97,274.18,273.54,274.05,10128.0
2020-01-30 15:20:00,274.17,274.29,273.67,273.85,10705.0,274.17,274.29,273.67,273.85,10705.0
2020-01-30 15:30:00,273.94,274.17,273.62,274.14,6956.0,273.94,274.17,273.62,274.14,6956.0
2020-01-30 15:40:00,274.17,274.78,274.03,274.6,14124.0,274.17,274.78,274.03,274.6,14124.0
2020-01-30 15:50:00,274.55,274.75,274.16,274.52,25575.0,274.55,274.75,274.16,274.52,25575.0
2020-01-31 09:30:00,274.27,274.27,272.02,273.64,15821.0,274.27,274.27,272.02,273.64,15821.0
2020-01-31 09:40:00,273.77,273.96,272.11,272.48,7342.0,273.77,273.96,272.11,272.48,7342.0
2020-01-31 09:50:00,272.77,272.77,271.16,271.53,16342.0,272.77,272.77,271.16,271.53,16342.0
2020-01-31 10:00:00,271.48,271.48,270.0,270.47,9069.0,271.48,271.48,270.0,270.47,9069.0
2020-01-31 10:10:00,270.4,270.91,269.92,270.84,7982.0,270.4,270.91,269.92,270.84,7982.0
2020-01-31 10:20:00,270.87,271.5,269.5,269.58,6335.0,270.87,271.5,269.5,269.58,6335.0
2020-01-31 10:30:00,269.69,269.76,269.0,269.29,5505.0,269.69,269.76,269.0,269.29,5505.0
2020-01-31 10:40:00,269.38,269.79,269.37,269.75,6333.0,269.38,269.79,269.37,269.75,6333.0
2020-01-31 10:50:00,269.72,269.72,268.82,268.89,9060.0,269.72,269.72,268.82,268.89,9060.0
2020-01-31 11:00:00,268.86,268.94,267.77,268.32,10072.0,268.86,268.94,267.77,268.32,10072.0
2020-01-31 11:10:00,268.5,268.67,266.73,267.19,12280.0,268.5,268.67,266.73,267.19,12280.0
2020-01-31 11:20:00,267.06,267.87,267.03,267.31,7716.0,267.06,267.87,267.03,267.31,7716.0
2020-01-31 11:30:00,266.92,267.7,266.92,267.27,10505.0,266.92,267.7,266.92,267.27,10505.0
2020-01-31 11:40:00,267.25,268.17,267.21,267.97,6180.0,267.25,268.17,267.21,267.97,6180.0
2020-01-31 11:50:00,268.04,268.04,267.32,267.63,17800.0,268.04,268.04,267.32,267.63,17800.0
2020-01-31 12:00:00,267.68,267.82,267.39,267.49,8299.0,267.68,267.82,267.39,267.49,8299.0
2020-01-31 12:10:00,267.6,267.67,267.04,267.18,19596.0,267.6,267.67,267.04,267.18,19596.0
2020-01-31 12:20:00,267.25,267.95,267.22,267.81,5000.0,267.25,267.95,267.22,267.81,5000.0
2020-01-31 12:30:00,267.72,267.72,266.88,267.46,6861.0,267.72,267.72,266.88,267.46,6861.0
2020-01-31 12:40:00,267.29,268.12,267.25,267.64,7446.0,267.29,268.12,267.25,267.64,7446.0
2020-01-31 12:50:00,267.57,268.47,267.37,268.03,7646.0,267.57,268.47,267.37,268.03,7646.0
2020-01-31 13:00:00,268.12,268.53,268.1,268.15,6876.0,268.12,268.53,268.1,268.15,6876.0
2020-01-31 13:10:00,268.17,268.21,267.58,267.8,4058.0,268.17,268.21,267.58,267.8,4058.0
2020-01-31 13:20:00,267.53,267.86,267.19,267.86,5788.0,267.53,267.86,267.19,267.86,5788.0
2020-01-31 13:30:00,267.83,268.1,267.4,267.86,6157.0,267.83,268.1,267.4,267.86,6157.0
2020-01-31 13:40:00,267.89,267.96,267.56,267.9,5356.0,267.89,267.96,267.56,267.9,5356.0
2020-01-31 13:50:00,267.82,268.35,267.61,268.35,14392.0,267.82,268.35,267.61,268.35,14392.0
2020-01-31 14:00:00,268.44,268.54,268.05,268.26,10901.0,268.44,268.54,268.05,268.26,10901.0
2020-01-31 14:10:00,268.26,268.54,268.22,268.37,7650.0,268.26,268.54,268.22,268.37,7650.0
2020-01-31 14:20:00,268.33,268.34,267.81,267.96,8688.0,268.33,268.34,267.81,267.96,8688.0
2020-01-31 14:30:00,267.94,268.45,267.75,268.27,7012.0,267.94,268.45,267.75,268.27,7012.0
2020-01-31 14:40:00,268.23,268.23,267.58,267.8,5599.0,268.23,268.23,267.58,267.8,5599.0
2020-01-31 14:50:00,267.65,267.95,267.61,267.77,6729.0,267.65,267.95,267.61,267.77,6729.0
2020-01-31 15:00:00,267.73,267.95,267.36,267.56,5580.0,267.73,267.95,267.36,267.56,5580.0
2020-01-31 15:10:00,267.51,267.74,267.22,267.72,11059.0,267.51,267.74,267.22,267.72,11059.0
2020-01-31 15:20:00,267.76,268.1,267.64,267.83,10692.0,267.76,268.1,267.64,267.83,10692.0
2020-01-31 15:30:00,267.83,267.83,267.4,267.41,11236.0,267.83,267.83,267.4,267.41,11236.0
2020-01-31 15:40:00,267.48,268.34,267.33,267.96,13711.0,267.48,268.34,267.33,267.96,13711.0
2020-01-31 15:50:00,267.9,268.42,267.82,267.93,37241.0,267.9,268.42,267.82,267.93,37241.0
2020-02-03 09:30:00,273.0,275.16,272.16,275.16,57738.0,273.0,275.16,272.16,275.16,57738.0
2020-02-03 09:40:00,275.08,277.2,274.03,275.94,32906.0,275.08,277.2,274.03,275.94,32906.0
2020-02-03 09:50:00,275.98,277.37,274.3,276.09,22521.0,275.98,277.37,274.3,276.09,22521.0
2020-02-03 10:00:00,276.73,277.44,275.96,276.97,14922.0,276.73,277.44,275.96,276.97,14922.0
2020-02-03 10:10:00,276.86,277.88,276.85,277.12,12106.0,276.86,277.88,276.85,277.12,12106.0
2020-02-03 10:20:00,277.15,278.36,276.24,278.11,21686.0,277.15,278.36,276.24,278.11,21686.0
2020-02-03 10:30:00,278.11,278.36,277.94,278.2,15205.0,278.11,278.36,277.94,278.2,15205.0
2020-02-03 10:40:00,278.07,278.93,278.05,278.34,34135.0,278.07,278.93,278.05,278.34,34135.0
2020-02-03 10:50:00,278.25,278.43,277.04,278.38,19935.0,278.25,278.43,277.04,278.38,19935.0
2020-02-03 11:00:00,278.53,279.49,278.53,279.38,22214.0,278.53,279.49,278.53,279.38,22214.0
2020-02-03 11:10:00,279.36,280.0,278.43,278.64,10254.0,279.36,280.0,278.43,278.64,10254.0
2020-02-03 11:20:00,278.67,279.51,278.53,279.39,12070.0,278.67,279.51,278.53,279.39,12070.0
2020-02-03 11:30:00,279.4,279.79,279.37,279.51,13038.0,279.4,279.79,279.37,279.51,13038.0
2020-02-03 11:40:00,279.65,279.65,278.71,279.12,17260.0,279.65,279.65,278.71,279.12,17260.0
2020-02-03 11:50:00,279.03,279.19,278.07,278.5,11106.0,279.03,279.19,278.07,278.5,11106.0
2020-02-03 12:00:00,278.62,279.33,278.5,279.06,8952.0,278.62,279.33,278.5,279.06,8952.0
2020-02-03 12:10:00,279.06,279.37,278.89,278.92,8683.0,279.06,279.37,278.89,278.92,8683.0
2020-02-03 12:20:00,278.83,279.14,277.77,277.97,12090.0,278.83,279.14,277.77,277.97,12090.0
2020-02-03 12:30:00,277.89,277.94,277.22,277.45,5488.0,277.89,277.94,277.22,277.45,5488.0
2020-02-03 12:40:00,277.47,277.7,277.15,277.63,6164.0,277.47,277.7,277.15,277.63,6164.0
2020-02-03 12:50:00,277.62,277.95,277.31,277.89,6641.0,277.62,277.95,277.31,277.89,6641.0
2020-02-03 13:00:00,277.87,278.19,277.51,277.67,6368.0,277.87,278.19,277.51,277.67,6368.0
2020-02-03 13:10:00,277.79,277.86,277.03,277.85,6832.0,277.79,277.86,277.03,277.85,6832.0
2020-02-03 13:20:00,277.76,278.22,277.76,277.99,5363.0,277.76,278.22,277.76,277.99,5363.0
2020-02-03 13:30:00,278.06,278.28,277.61,278.28,8032.0,278.06,278.28,277.61,278.28,8032.0
2020-02-03 13:40:00,278.27,278.62,277.73,278.45,5459.0,278.27,278.62,277.73,278.45,5459.0
2020-02-03 13:50:00,278.56,278.56,277.99,277.99,5491.0,278.56,278.56,277.99,277.99,5491.0
2020-02-03 14:00:00,278.11,278.26,277.49,277.66,5137.0,278.11,278.26,277.49,277.66,5137.0
2020-02-03 14:10:00,277.62,277.63,277.12,277.3,4249.0,277.62,277.63,277.12,277.3,4249.0
2020-02-03 14:20:00,277.44,277.67,277.22,277.32,3573.0,277.44,277.67,277.22,277.32,3573.0
2020-02-03 14:30:00,277.37,277.62,276.6,276.77,6305.0,277.37,277.62,276.6,276.77,6305.0
2020-02-03 14:40:00,276.89,277.44,276.79,277.28,8038.0,276.89,277.44,276.79,277.28,8038.0
2020-02-03 14:50:00,277.3,277.34,276.6,276.6,5147.0,277.3,277.34,276.6,276.6,5147.0
2020-02-03 15:00:00,276.72,276.94,276.65,276.65,6125.0,276.72,276.94,276.65,276.65,6125.0
2020-02-03 15:10:00,276.74,276.74,275.84,276.4,30383.0,276.74,276.74,275.84,276.4,30383.0
2020-02-03 15:20:00,276.44,276.84,276.14,276.17,6626.0,276.44,276.84,276.14,276.17,6626.0
2020-02-03 15:30:00,276.21,276.3,275.94,275.96,11813.0,276.21,276.3,275.94,275.96,11813.0
2020-02-03 15:40:00,275.9,276.01,275.56,275.57,12852.0,275.9,276.01,275.56,275.57,12852.0
2020-02-03 15:50:00,275.56,275.56,274.94,274.94,31680.0,275.56,275.56,274.94,274.94,31680.0
2020-02-04 09:30:00,277.67,279.88,277.32,277.53,26592.0,277.67,279.88,277.32,277.53,26592.0
2020-02-04 09:40:00,278.0,278.3,276.28,277.04,12492.0,278.0,278.3,276.28,277.04,12492.0
2020-02-04 09:50:00,276.76,277.09,275.4,275.43,14688.0,276.76,277.09,275.4,275.43,14688.0
2020-02-04 10:00:00,275.75,277.15,275.01,277.15,24364.0,275.75,277.15,275.01,277.15,24364.0
2020-02-04 10:10:00,277.13,277.55,276.49,277.55,4718.0,277.13,277.55,276.49,277.55,4718.0
2020-02-04 10:20:00,277.37,277.71,277.03,277.48,5254.0,277.37,277.71,277.03,277.48,5254.0
2020-02-04 10:30:00,277.36,277.49,276.8,276.96,8052.0,277.36,277.49,276.8,276.96,8052.0
2020-02-04 10:40:00,276.85,276.9,276.12,276.5,9091.0,276.85,276.9,276.12,276.5,9091.0
2020-02-04 10:50:00,276.5,276.91,276.37,276.59,15196.0,276.5,276.91,276.37,276.59,15196.0
2020-02-04 11:00:00,276.71,276.71,275.4,275.41,21989.0,276.71,276.71,275.4,275.41,21989.0
2020-02-04 11:10:00,275.45,275.46,274.52,275.02,10520.0,275.45,275.46,274.52,275.02,10520.0
2020-02-04 11:20:00,274.85,275.01,274.57,274.57,8805.0,274.85,275.01,274.57,274.57,8805.0
2020-02-04 11:30:00,274.52,274.52,273.37,273.52,14316.0,274.52,274.52,273.37,273.52,14316.0
2020-02-04 11:40:00,273.3,273.82,272.86,273.33,20797.0,273.3,273.82,272.86,273.33,20797.0
2020-02-04 11:50:00,273.29,274.56,272.99,274.56,9475.0,273.29,274.56,272.99,274.56,9475.0
2020-02-04 12:00:00,274.54,275.35,274.48,275.25,9879.0,274.54,275.35,274.48,275.25,9879.0
2020-02-04 12:10:00,275.34,276.19,275.2,276.11,12003.0,275.34,276.19,275.2,276.11,12003.0
2020-02-04 12:20:00,276.12,277.0,276.03,277.0,7770.0,276.12,277.0,276.03,277.0,7770.0
2020-02-04 12:30:00,277.1,277.1,276.23,276.6,6435.0,277.1,277.1,276.23,276.6,6435.0
2020-02-04 12:40:00,276.66,277.07,276.17,276.27,7048.0,276.66,277.07,276.17,276.27,7048.0
2020-02-04 12:50:00,276.16,276.16,275.56,275.56,5096.0,276.16,276.16,275.56,275.56,5096.0
2020-02-04 13:00:00,275.65,275.91,275.53,275.53,4900.0,275.65,275.91,275.53,275.53,4900.0
2020-02-04 13:10:00,275.56,275.64,275.26,275.64,3839.0,275.56,275.64,275.26,275.64,3839.0
2020-02-04 13:20:00,275.63,275.69,275.16,275.33,5223.0,275.63,275.69,275.16,275.33,5223.0
2020-02-04 13:30:00,275.4,275.73,275.38,275.63,5314.0,275.4,275.73,275.38,275.63,5314.0
2020-02-04 13:40:00,275.7,275.83,275.4,275.69,4442.0,275.7,275.83,275.4,275.69,4442.0
2020-02-04 13:50:00,275.61,275.86,274.8,275.0,17907.0,275.61,275.86,274.8,275.0,17907.0
2020-02-04 14:00:00,274.94,274.96,274.61,274.77,6522.0,274.94,274.96,274.61,274.77,6522.0
2020-02-04 14:10:00,274.8,275.01,274.19,274.45,21823.0,274.8,275.01,274.19,274.45,21823.0
2020-02-04 14:20:00,274.5,274.6,274.0,274.06,17713.0,274.5,274.6,274.0,274.06,17713.0
2020-02-04 14:30:00,274.06,275.32,274.01,275.32,7188.0,274.06,275.32,274.01,275.32,7188.0
2020-02-04 14:40:00,275.15,275.29,274.71,274.85,6119.0,275.15,275.29,274.71,274.85,6119.0
2020-02-04 14:50:00,274.81,274.81,274.33,274.39,11811.0,274.81,274.81,274.33,274.39,11811.0
2020-02-04 15:00:00,274.38,274.85,274.22,274.61,7820.0,274.38,274.85,274.22,274.61,7820.0
2020-02-04 15:10:00,274.66,274.9,274.15,274.15,7030.0,274.66,274.9,274.15,274.15,7030.0
2020-02-04 15:20:00,274.18,274.7,274.17,274.37,12727.0,274.18,274.7,274.17,274.37,12727.0
2020-02-04 15:30:00,274.47,274.52,274.17,274.37,9299.0,274.47,274.52,274.17,274.37,9299.0
2020-02-04 15:40:00,274.37,274.7,273.93,273.94,23622.0,274.37,274.7,273.93,273.94,23622.0
2020-02-04 15:50:00,273.83,274.38,273.47,273.52,57678.0,273.83,274.38,273.47,273.52,57678.0
2020-02-05 09:30:00,275.75,277.4,274.54,274.85,19631.0,275.75,277.4,274.54,274.85,19631.0
2020-02-05 09:40:00,274.59,277.54,274.44,276.87,10920.0,274.59,277.54,274.44,276.87,10920.0
2020-02-05 09:50:00,276.24,277.32,276.04,276.75,13768.0,276.24,277.32,276.04,276.75,13768.0
2020-02-05 10:00:00,276.75,277.03,275.75,275.78,7376.0,276.75,277.03,275.75,275.78,7376.0
2020-02-05 10:10:00,275.78,276.36,275.66,276.22,13084.0,275.78,276.36,275.66,276.22,13084.0
2020-02-05 10:20:00,276.14,276.78,275.92,276.72,15205.0,276.14,276.78,275.92,276.72,15205.0
2020-02-05 10:30:00,276.31,277.32,276.31,277.07,7601.0,276.31,277.32,276.31,277.07,7601.0
2020-02-05 10:40:00,277.21,278.25,277.07,278.1,8964.0,277.21,278.25,277.07,278.1,8964.0
2020-02-05 10:50:00,278.09,278.31,277.59,278.3,7049.0,278.09,278.31,277.59,278.3,7049.0
2020-02-05 11:00:00,278.3,278.5,277.89,278.5,7272.0,278.3,278.5,277.89,278.5,7272.0
2020-02-05 11:10:00,278.3,278.81,278.29,278.56,5697.0,278.3,278.81,278.29,278.56,5697.0
2020-02-05 11:20:00,278.4,278.7,278.15,278.43,6400.0,278.4,278.7,278.15,278.43,6400.0
2020-02-05 11:30:00,278.46,278.55,278.09,278.34,4933.0,278.46,278.55,278.09,278.34,4933.0
2020-02-05 11:40:00,278.32,279.15,278.05,279.15,16684.0,278.32,279.15,278.05,279.15,16684.0
2020-02-05 11:50:00,279.07,279.65,279.07,279.56,7847.0,279.07,279.65,279.07,279.56,7847.0
2020-02-05 12:00:00,279.41,279.53,279.19,279.19,4391.0,279.41,279.53,279.19,279.19,4391.0
2020-02-05 12:10:00,279.21,279.6,278.89,279.56,9775.0,279.21,279.6,278.89,279.56,9775.0
2020-02-05 12:20:00,279.49,279.59,278.85,278.98,5897.0,279.49,279.59,278.85,278.98,5897.0
2020-02-05 12:30:00,279.01,279.44,279.01,279.43,2870.0,279.01,279.44,279.01,279.43,2870.0
2020-02-05 12:40:00,279.42,279.42,279.07,279.2,4180.0,279.42,279.42,279.07,279.2,4180.0
2020-02-05 12:50:00,279.33,279.43,278.94,279.17,4877.0,279.33,279.43,278.94,279.17,4877.0
2020-02-05 13:00:00,279.05,279.05,278.53,278.63,4750.0,279.05,279.05,278.53,278.63,4750.0
2020-02-05 13:10:00,278.45,278.7,278.41,278.64,4309.0,278.45,278.7,278.41,278.64,4309.0
2020-02-05 13:20:00,278.67,279.19,278.59,278.99,12841.0,278.67,279.19,278.59,278.99,12841.0
2020-02-05 13:30:00,279.0,279.01,278.84,278.89,1805.0,279.0,279.01,278.84,278.89,1805.0
2020-02-05 13:40:00,278.98,279.2,278.87,279.05,3829.0,278.98,279.2,278.87,279.05,3829.0
2020-02-05 13:50:00,278.9,278.96,278.53,278.58,3500.0,278.9,278.96,278.53,278.58,3500.0
2020-02-05 14:00:00,278.48,278.75,278.34,278.49,4011.0,278.48,278.75,278.34,278.49,4011.0
2020-02-05 14:10:00,278.52,279.33,278.25,279.26,5755.0,278.52,279.33,278.25,279.26,5755.0
2020-02-05 14:20:00,279.34,279.51,279.29,279.37,3587.0,279.34,279.51,279.29,279.37,3587.0
2020-02-05 14:30:00,279.46,279.58,279.38,279.56,4288.0,279.46,279.58,279.38,279.56,4288.0
2020-02-05 14:40:00,279.55,279.73,279.42,279.64,7701.0,279.55,279.73,279.42,279.64,7701.0
2020-02-05 14:50:00,279.64,280.06,279.64,279.84,9150.0,279.64,280.06,279.64,279.84,9150.0
2020-02-05 15:00:00,279.86,280.03,278.98,279.03,20672.0,279.86,280.03,278.98,279.03,20672.0
2020-02-05 15:10:00,279.0,279.07,278.61,278.95,6545.0,279.0,279.07,278.61,278.95,6545.0
2020-02-05 15:20:00,278.93,279.58,278.92,279.45,5320.0,278.93,279.58,278.92,279.45,5320.0
2020-02-05 15:30:00,279.45,279.62,279.24,279.25,7688.0,279.45,279.62,279.24,279.25,7688.0
2020-02-05 15:40:00,279.18,279.5,278.93,279.13,13147.0,279.18,279.5,278.93,279.13,13147.0
2020-02-05 15:50:00,278.92,278.99,277.28,278.24,67841.0,278.92,278.99,277.28,278.24,67841.0
2020-02-06 09:30:00,279.81,286.12,279.5,285.44,54726.0,279.81,286.12,279.5,285.44,54726.0
2020-02-06 09:40:00,285.11,286.76,284.59,285.75,47850.0,285.11,286.76,284.59,285.75,47850.0
2020-02-06 09:50:00,285.81,288.33,285.71,288.0,26846.0,285.81,288.33,285.71,288.0,26846.0
2020-02-06 10:00:00,288.02,290.87,287.51,289.68,67293.0,288.02,290.87,287.51,289.68,67293.0
2020-02-06 10:10:00,289.42,290.36,288.76,290.3,34941.0,289.42,290.36,288.76,290.3,34941.0
2020-02-06 10:20:00,290.29,290.87,287.29,288.0,72231.0,290.29,290.87,287.29,288.0,72231.0
2020-02-06 10:30:00,287.85,290.2,287.85,289.51,68826.0,287.85,290.2,287.85,289.51,68826.0
2020-02-06 10:40:00,289.67,290.54,289.3,289.55,22164.0,289.67,290.54,289.3,289.55,22164.0
2020-02-06 10:50:00,289.51,290.04,289.24,289.73,18086.0,289.51,290.04,289.24,289.73,18086.0
2020-02-06 11:00:00,289.56,290.02,289.32,289.74,23796.0,289.56,290.02,289.32,289.74,23796.0
2020-02-06 11:10:00,289.73,290.6,289.63,290.35,12117.0,289.73,290.6,289.63,290.35,12117.0
2020-02-06 11:20:00,290.11,291.21,290.09,290.87,11464.0,290.11,291.21,290.09,290.87,11464.0
2020-02-06 11:30:00,290.87,291.13,289.63,289.99,23125.0,290.87,291.13,289.63,289.99,23125.0
2020-02-06 11:40:00,290.0,290.23,289.52,290.0,24817.0,290.0,290.23,289.52,290.0,24817.0
2020-02-06 11:50:00,290.0,290.09,289.13,289.35,10542.0,290.0,290.09,289.13,289.35,10542.0
2020-02-06 12:00:00,289.23,290.78,289.23,290.29,31729.0,289.23,290.78,289.23,290.29,31729.0
2020-02-06 12:10:00,290.2,290.2,289.63,289.78,12548.0,290.2,290.2,289.63,289.78,12548.0
2020-02-06 12:20:00,289.66,290.17,288.89,289.83,24439.0,289.66,290.17,288.89,289.83,24439.0
2020-02-06 12:30:00,289.84,290.82,289.76,290.71,25249.0,289.84,290.82,289.76,290.71,25249.0
2020-02-06 12:40:00,290.72,291.04,290.11,290.73,19187.0,290.72,291.04,290.11,290.73,19187.0
2020-02-06 12:50:00,290.6,291.22,290.35,290.94,18159.0,290.6,291.22,290.35,290.94,18159.0
2020-02-06 13:00:00,290.94,291.18,290.21,290.78,16150.0,290.94,291.18,290.21,290.78,16150.0
2020-02-06 13:10:00,290.63,291.15,290.29,291.15,23354.0,290.63,291.15,290.29,291.15,23354.0
2020-02-06 13:20:00,291.23,291.54,290.77,291.48,17175.0,291.23,291.54,290.77,291.48,17175.0
2020-02-06 13:30:00,291.35,291.35,290.52,290.52,11510.0,291.35,291.35,290.52,290.52,11510.0
2020-02-06 13:40:00,290.54,290.57,289.39,289.58,10046.0,290.54,290.57,289.39,289.58,10046.0
2020-02-06 13:50:00,289.42,290.32,289.42,290.05,5893.0,289.42,290.32,289.42,290.05,5893.0
2020-02-06 14:00:00,290.16,290.73,289.85,290.48,21139.0,290.16,290.73,289.85,290.48,21139.0
2020-02-06 14:10:00,290.48,290.98,290.41,290.96,11175.0,290.48,290.98,290.41,290.96,11175.0
2020-02-06 14:20:00,290.84,291.11,290.72,291.02,13713.0,290.84,291.11,290.72,291.02,13713.0
2020-02-06 14:30:00,291.05,291.19,290.49,291.08,17648.0,291.05,291.19,290.49,291.08,17648.0
2020-02-06 14:40:00,291.04,292.35,291.04,292.16,24561.0,291.04,292.35,291.04,292.16,24561.0
2020-02-06 14:50:00,292.32,292.99,291.89,291.95,27940.0,292.32,292.99,291.89,291.95,27940.0
2020-02-06 15:00:00,291.93,292.37,291.49,292.35,15546.0,291.93,292.37,291.49,292.35,15546.0
2020-02-06 15:10:00,292.36,292.42,291.24,291.31,21927.0,292.36,292.42,291.24,291.31,21927.0
2020-02-06 15:20:00,291.31,292.13,291.28,292.01,19101.0,291.31,292.13,291.28,292.01,19101.0
2020-02-06 15:30:00,292.02,292.65,291.96,292.37,21154.0,292.02,292.65,291.96,292.37,21154.0
2020-02-06 15:40:00,292.27,292.28,291.96,292.18,19122.0,292.27,292.28,291.96,292.18,19122.0
2020-02-06 15:50:00,292.12,293.39,291.84,293.03,131245.0,292.12,293.39,291.84,293.03,131245.0
2020-02-07 09:30:00,292.16,294.17,291.45,293.79,32172.0,292.16,294.17,291.45,293.79,32172.0
2020-02-07 09:40:00,293.96,297.34,292.18,294.99,61061.0,293.96,297.34,292.18,294.99,61061.0
2020-02-07 09:50:00,295.19,295.92,293.41,293.93,43329.0,295.19,295.92,293.41,293.93,43329.0
2020-02-07 10:00:00,293.73,294.25,292.91,292.91,26182.0,293.73,294.25,292.91,292.91,26182.0
2020-02-07 10:10:00,292.83,293.63,291.0,291.93,18494.0,292.83,293.63,291.0,291.93,18494.0
2020-02-07 10:20:00,292.0,292.75,292.0,292.34,6897.0,292.0,292.75,292.0,292.34,6897.0
2020-02-07 10:30:00,292.21,292.41,291.56,292.11,13106.0,292.21,292.41,291.56,292.11,13106.0
2020-02-07 10:40:00,292.11,292.33,290.54,290.85,13404.0,292.11,292.33,290.54,290.85,13404.0
2020-02-07 10:50:00,290.67,291.06,290.25,291.05,16748.0,290.67,291.06,290.25,291.05,16748.0
2020-02-07 11:00:00,290.78,292.09,290.66,291.35,13033.0,290.78,292.09,290.66,291.35,13033.0
2020-02-07 11:10:00,291.42,292.93,291.41,292.75,12590.0,291.42,292.93,291.41,292.75,12590.0
2020-02-07 11:20:00,292.87,292.9,291.9,292.31,12553.0,292.87,292.9,291.9,292.31,12553.0
2020-02-07 11:30:00,292.4,293.16,292.38,293.16,7724.0,292.4,293.16,292.38,293.16,7724.0
2020-02-07 11:40:00,293.22,293.48,292.59,292.8,31764.0,293.22,293.48,292.59,292.8,31764.0
2020-02-07 11:50:00,292.69,294.0,292.69,294.0,22579.0,292.69,294.0,292.69,294.0,22579.0
2020-02-07 12:00:00,293.91,294.27,293.8,294.08,31913.0,293.91,294.27,293.8,294.08,31913.0
2020-02-07 12:10:00,294.03,294.54,293.72,294.43,14509.0,294.03,294.54,293.72,294.43,14509.0
2020-02-07 12:20:00,294.37,294.52,293.94,294.41,6759.0,294.37,294.52,293.94,294.41,6759.0
2020-02-07 12:30:00,294.42,294.6,294.2,294.44,24806.0,294.42,294.6,294.2,294.44,24806.0
2020-02-07 12:40:00,294.43,294.66,293.85,294.26,22744.0,294.43,294.66,293.85,294.26,22744.0
2020-02-07 12:50:00,294.27,294.38,293.86,294.13,10993.0,294.27,294.38,293.86,294.13,10993.0
2020-02-07 13:00:00,294.1,294.19,293.89,294.02,10164.0,294.1,294.19,293.89,294.02,10164.0
2020-02-07 13:10:00,294.06,294.26,293.87,294.25,10009.0,294.06,294.26,293.87,294.25,10009.0
2020-02-07 13:20:00,294.24,294.85,294.24,294.74,5382.0,294.24,294.85,294.24,294.74,5382.0
2020-02-07 13:30:00,294.79,295.2,294.69,295.05,9322.0,294.79,295.2,294.69,295.05,9322.0
2020-02-07 13:40:00,295.04,295.46,294.76,295.22,16195.0,295.04,295.46,294.76,295.22,16195.0
2020-02-07 13:50:00,295.33,295.9,295.22,295.79,30673.0,295.33,295.9,295.22,295.79,30673.0
2020-02-07 14:00:00,295.82,295.94,295.38,295.72,29496.0,295.82,295.94,295.38,295.72,29496.0
2020-02-07 14:10:00,295.71,296.07,294.92,295.03,32098.0,295.71,296.07,294.92,295.03,32098.0
2020-02-07 14:20:00,294.97,295.79,294.84,295.6,13364.0,294.97,295.79,294.84,295.6,13364.0
2020-02-07 14:30:00,295.62,296.03,295.5,295.64,7729.0,295.62,296.03,295.5,295.64,7729.0
2020-02-07 14:40:00,295.51,295.92,295.25,295.78,21072.0,295.51,295.92,295.25,295.78,21072.0
2020-02-07 14:50:00,295.67,295.91,295.0,295.41,16352.0,295.67,295.91,295.0,295.41,16352.0
2020-02-07 15:00:00,295.39,295.83,295.16,295.3,12844.0,295.39,295.83,295.16,295.3,12844.0
2020-02-07 15:10:00,295.27,295.85,295.16,295.73,8819.0,295.27,295.85,295.16,295.73,8819.0
2020-02-07 15:20:00,295.6,296.55,295.51,296.54,13142.0,295.6,296.55,295.51,296.54,13142.0
2020-02-07 15:30:00,296.5,296.78,296.19,296.21,38431.0,296.5,296.78,296.19,296.21,38431.0
2020-02-07 15:40:00,296.21,296.8,296.07,296.31,38651.0,296.21,296.8,296.07,296.31,38651.0
2020-02-07 15:50:00,296.27,296.54,295.69,296.08,59096.0,296.27,296.54,295.69,296.08,59096.0
2020-02-10 09:30:00,295.0,296.25,293.39,295.67,23981.0,295.0,296.25,293.39,295.67,23981.0
2020-02-10 09:40:00,295.66,297.42,295.65,296.02,23142.0,295.66,297.42,295.65,296.02,23142.0
2020-02-10 09:50:00,296.31,296.98,295.7,296.24,16785.0,296.31,296.98,295.7,296.24,16785.0
2020-02-10 10:00:00,296.31,296.68,295.51,296.62,11609.0,296.31,296.68,295.51,296.62,11609.0
2020-02-10 10:10:00,296.55,296.78,295.79,296.53,15036.0,296.55,296.78,295.79,296.53,15036.0
2020-02-10 10:20:00,296.41,296.6,295.92,296.13,7230.0,296.41,296.6,295.92,296.13,7230.0
2020-02-10 10:30:00,296.01,296.22,295.55,295.81,30064.0,296.01,296.22,295.55,295.81,30064.0
2020-02-10 10:40:00,295.84,295.98,295.36,295.79,16976.0,295.84,295.98,295.36,295.79,16976.0
2020-02-10 10:50:00,295.81,296.23,295.47,295.47,15154.0,295.81,296.23,295.47,295.47,15154.0
2020-02-10 11:00:00,295.47,295.51,295.06,295.24,22485.0,295.47,295.51,295.06,295.24,22485.0
2020-02-10 11:10:00,295.24,295.24,294.5,294.85,12123.0,295.24,295.24,294.5,294.85,12123.0
2020-02-10 11:20:00,294.95,295.39,294.89,295.24,7838.0,294.95,295.39,294.89,295.24,7838.0
2020-02-10 11:30:00,295.24,295.34,294.89,295.18,17002.0,295.24,295.34,294.89,295.18,17002.0
2020-02-10 11:40:00,295.19,295.29,294.9,295.0,29716.0,295.19,295.29,294.9,295.0,29716.0
2020-02-10 11:50:00,295.0,295.11,294.68,294.78,6198.0,295.0,295.11,294.68,294.78,6198.0
2020-02-10 12:00:00,294.65,295.02,294.63,294.88,16040.0,294.65,295.02,294.63,294.88,16040.0
2020-02-10 12:10:00,294.99,295.36,294.82,295.09,8793.0,294.99,295.36,294.82,295.09,8793.0
2020-02-10 12:20:00,295.13,295.13,294.79,295.0,3024.0,295.13,295.13,294.79,295.0,3024.0
2020-02-10 12:30:00,295.01,295.01,294.71,294.78,4443.0,295.01,295.01,294.71,294.78,4443.0
2020-02-10 12:40:00,294.86,295.36,294.85,295.24,3537.0,294.86,295.36,294.85,295.24,3537.0
2020-02-10 12:50:00,295.34,295.36,295.08,295.34,3471.0,295.34,295.36,295.08,295.34,3471.0
2020-02-10 13:00:00,295.23,295.3,295.02,295.14,3642.0,295.23,295.3,295.02,295.14,3642.0
2020-02-10 13:10:00,295.11,295.35,295.02,295.08,5497.0,295.11,295.35,295.02,295.08,5497.0
2020-02-10 13:20:00,295.0,295.0,294.78,294.84,4423.0,295.0,295.0,294.78,294.84,4423.0
2020-02-10 13:30:00,294.85,295.05,294.73,294.83,6350.0,294.85,295.05,294.73,294.83,6350.0
2020-02-10 13:40:00,294.9,295.11,294.76,295.1,10037.0,294.9,295.11,294.76,295.1,10037.0
2020-02-10 13:50:00,295.13,295.13,294.76,294.92,3449.0,295.13,295.13,294.76,294.92,3449.0
2020-02-10 14:00:00,294.9,294.95,294.31,294.4,13758.0,294.9,294.95,294.31,294.4,13758.0
2020-02-10 14:10:00,294.41,294.77,294.29,294.36,22916.0,294.41,294.77,294.29,294.36,22916.0
2020-02-10 14:20:00,294.44,294.61,294.35,294.36,2101.0,294.44,294.61,294.35,294.36,2101.0
2020-02-10 14:30:00,294.35,294.65,293.67,294.5,32466.0,294.35,294.65,293.67,294.5,32466.0
2020-02-10 14:40:00,294.5,294.52,293.59,293.96,18092.0,294.5,294.52,293.59,293.96,18092.0
2020-02-10 14:50:00,293.78,293.91,292.77,292.98,7047.0,293.78,293.91,292.77,292.98,7047.0
2020-02-10 15:00:00,293.0,293.15,292.57,292.74,6242.0,293.0,293.15,292.57,292.74,6242.0
2020-02-10 15:10:00,292.65,292.7,291.73,291.81,7780.0,292.65,292.7,291.73,291.81,7780.0
2020-02-10 15:20:00,291.94,292.65,291.86,292.65,5296.0,291.94,292.65,291.86,292.65,5296.0
2020-02-10 15:30:00,292.62,292.84,292.35,292.73,8894.0,292.62,292.84,292.35,292.73,8894.0
2020-02-10 15:40:00,292.63,293.25,292.63,293.03,8109.0,292.63,293.25,292.63,293.03,8109.0
2020-02-10 15:50:00,293.07,293.28,292.6,293.24,33196.0,293.07,293.28,292.6,293.24,33196.0
2020-02-11 09:30:00,294.89,295.11,292.65,294.63,14306.0,294.89,295.11,292.65,294.63,14306.0
2020-02-11 09:40:00,294.16,294.77,293.28,293.54,9267.0,294.16,294.77,293.28,293.54,9267.0
2020-02-11 09:50:00,293.55,293.58,292.72,293.17,8760.0,293.55,293.58,292.72,293.17,8760.0
2020-02-11 10:00:00,293.28,294.5,293.15,293.76,7340.0,293.28,294.5,293.15,293.76,7340.0
2020-02-11 10:10:00,293.77,294.87,293.62,294.31,6258.0,293.77,294.87,293.62,294.31,6258.0
2020-02-11 10:20:00,294.31,294.67,294.31,294.67,3644.0,294.31,294.67,294.31,294.67,3644.0
2020-02-11 10:30:00,294.55,295.38,294.52,295.14,5502.0,294.55,295.38,294.52,295.14,5502.0
2020-02-11 10:40:00,295.28,295.38,294.47,294.7,6664.0,295.28,295.38,294.47,294.7,6664.0
2020-02-11 10:50:00,294.76,295.28,293.44,293.63,19236.0,294.76,295.28,293.44,293.63,19236.0
2020-02-11 11:00:00,293.63,294.15,292.75,292.75,9042.0,293.63,294.15,292.75,292.75,9042.0
2020-02-11 11:10:00,292.72,292.85,292.14,292.37,4420.0,292.72,292.85,292.14,292.37,4420.0
2020-02-11 11:20:00,292.38,292.47,291.22,291.23,8695.0,292.38,292.47,291.22,291.23,8695.0
2020-02-11 11:30:00,291.28,291.29,290.28,290.41,14637.0,291.28,291.29,290.28,290.41,14637.0
2020-02-11 11:40:00,290.35,290.91,290.22,290.59,7805.0,290.35,290.91,290.22,290.59,7805.0
2020-02-11 11:50:00,290.72,291.29,290.35,290.46,15118.0,290.72,291.29,290.35,290.46,15118.0
2020-02-11 12:00:00,290.39,290.43,290.03,290.2,16392.0,290.39,290.43,290.03,290.2,16392.0
2020-02-11 12:10:00,290.12,291.12,290.04,291.12,7595.0,290.12,291.12,290.04,291.12,7595.0
2020-02-11 12:20:00,291.12,291.48,290.98,291.32,6930.0,291.12,291.48,290.98,291.32,6930.0
2020-02-11 12:30:00,291.33,291.38,290.92,291.38,6504.0,291.33,291.38,290.92,291.38,6504.0
2020-02-11 12:40:00,291.38,291.38,290.61,290.61,5419.0,291.38,291.38,290.61,290.61,5419.0
2020-02-11 12:50:00,290.74,290.89,290.58,290.89,3925.0,290.74,290.89,290.58,290.89,3925.0
2020-02-11 13:00:00,290.82,291.51,290.74,291.38,4462.0,290.82,291.51,290.74,291.38,4462.0
2020-02-11 13:10:00,291.09,291.32,290.91,291.13,4850.0,291.09,291.32,290.91,291.13,4850.0
2020-02-11 13:20:00,291.12,291.3,290.92,291.0,6221.0,291.12,291.3,290.92,291.0,6221.0
2020-02-11 13:30:00,290.88,291.06,290.75,290.93,5758.0,290.88,291.06,290.75,290.93,5758.0
2020-02-11 13:40:00,290.9,291.48,290.86,291.46,7453.0,290.9,291.48,290.86,291.46,7453.0
2020-02-11 13:50:00,291.32,291.67,291.29,291.67,8051.0,291.32,291.67,291.29,291.67,8051.0
2020-02-11 14:00:00,291.82,292.2,291.73,292.2,12685.0,291.82,292.2,291.73,292.2,12685.0
2020-02-11 14:10:00,292.24,292.64,292.23,292.45,10501.0,292.24,292.64,292.23,292.45,10501.0
2020-02-11 14:20:00,292.47,293.38,292.3,293.38,6873.0,292.47,293.38,292.3,293.38,6873.0
2020-02-11 14:30:00,293.34,293.52,293.1,293.4,6809.0,293.34,293.52,293.1,293.4,6809.0
2020-02-11 14:40:00,293.45,293.51,293.17,293.47,9709.0,293.45,293.51,293.17,293.47,9709.0
2020-02-11 14:50:00,293.47,294.25,293.42,293.63,16858.0,293.47,294.25,293.42,293.63,16858.0
2020-02-11 15:00:00,293.54,293.6,292.48,292.5,11790.0,293.54,293.6,292.48,292.5,11790.0
2020-02-11 15:10:00,292.52,292.52,291.78,292.08,11926.0,292.52,292.52,291.78,292.08,11926.0
2020-02-11 15:20:00,292.15,292.67,292.07,292.38,11648.0,292.15,292.67,292.07,292.38,11648.0
2020-02-11 15:30:00,292.46,293.41,292.41,293.32,17391.0,292.46,293.41,292.41,293.32,17391.0
2020-02-11 15:40:00,293.23,293.53,293.16,293.24,12756.0,293.23,293.53,293.16,293.24,12756.0
2020-02-11 15:50:00,293.21,294.48,293.06,293.75,45992.0,293.21,294.48,293.06,293.75,45992.0
2020-02-12 09:30:00,294.16,296.18,294.0,295.89,19401.0,294.16,296.18,294.0,295.89,19401.0
2020-02-12 09:40:00,295.93,296.2,294.84,295.32,8527.0,295.93,296.2,294.84,295.32,8527.0
2020-02-12 09:50:00,295.56,295.59,294.55,295.25,9428.0,295.56,295.59,294.55,295.25,9428.0
2020-02-12 10:00:00,295.42,295.57,294.7,295.27,3800.0,295.42,295.57,294.7,295.27,3800.0
2020-02-12 10:10:00,295.33,297.26,295.33,297.26,10305.0,295.33,297.26,295.33,297.26,10305.0
2020-02-12 10:20:00,297.28,297.5,296.77,297.38,10792.0,297.28,297.5,296.77,297.38,10792.0
2020-02-12 10:30:00,297.4,299.0,297.4,298.29,9007.0,297.4,299.0,297.4,298.29,9007.0
2020-02-12 10:40:00,298.15,298.58,297.92,298.28,4802.0,298.15,298.58,297.92,298.28,4802.0
2020-02-12 10:50:00,298.47,299.32,298.3,299.1,8658.0,298.47,299.32,298.3,299.1,8658.0
2020-02-12 11:00:00,298.9,299.75,298.86,299.75,4474.0,298.9,299.75,298.86,299.75,4474.0
2020-02-12 11:10:00,299.65,300.59,299.65,299.92,15271.0,299.65,300.59,299.65,299.92,15271.0
2020-02-12 11:20:00,299.84,300.58,299.66,300.4,8494.0,299.84,300.58,299.66,300.4,8494.0
2020-02-12 11:30:00,300.58,301.25,300.52,301.15,12386.0,300.58,301.25,300.52,301.15,12386.0
2020-02-12 11:40:00,301.22,301.55,300.63,301.55,11070.0,301.22,301.55,300.63,301.55,11070.0
2020-02-12 11:50:00,301.26,301.97,301.03,301.92,7300.0,301.26,301.97,301.03,301.92,7300.0
2020-02-12 12:00:00,301.65,302.2,301.64,302.0,14091.0,301.65,302.2,301.64,302.0,14091.0
2020-02-12 12:10:00,302.01,302.77,301.97,302.55,9128.0,302.01,302.77,301.97,302.55,9128.0
2020-02-12 12:20:00,302.55,303.31,302.44,302.85,27812.0,302.55,303.31,302.44,302.85,27812.0
2020-02-12 12:30:00,302.75,303.83,302.74,303.57,30864.0,302.75,303.83,302.74,303.57,30864.0
2020-02-12 12:40:00,303.62,303.66,302.44,302.94,9783.0,303.62,303.66,302.44,302.94,9783.0
2020-02-12 12:50:00,302.98,303.5,302.72,302.75,30193.0,302.98,303.5,302.72,302.75,30193.0
2020-02-12 13:00:00,302.53,302.64,301.77,302.49,17280.0,302.53,302.64,301.77,302.49,17280.0
2020-02-12 13:10:00,302.24,302.58,301.95,301.95,16361.0,302.24,302.58,301.95,301.95,16361.0
2020-02-12 13:20:00,301.95,302.87,301.79,302.78,10445.0,301.95,302.87,301.79,302.78,10445.0
2020-02-12 13:30:00,302.45,303.57,302.44,303.45,17607.0,302.45,303.57,302.44,303.45,17607.0
2020-02-12 13:40:00,303.33,303.63,303.33,303.62,9593.0,303.33,303.63,303.33,303.62,9593.0
2020-02-12 13:50:00,303.62,304.65,303.62,304.25,7003.0,303.62,304.65,303.62,304.25,7003.0
2020-02-12 14:00:00,304.32,304.43,303.5,303.5,17297.0,304.32,304.43,303.5,303.5,17297.0
2020-02-12 14:10:00,303.57,303.58,302.92,302.98,6225.0,303.57,303.58,302.92,302.98,6225.0
2020-02-12 14:20:00,302.99,303.0,301.94,301.95,18858.0,302.99,303.0,301.94,301.95,18858.0
2020-02-12 14:30:00,301.51,301.51,300.17,300.24,10353.0,301.51,301.51,300.17,300.24,10353.0
2020-02-12 14:40:00,300.04,300.29,299.62,299.81,12057.0,300.04,300.29,299.62,299.81,12057.0
2020-02-12 14:50:00,299.72,299.8,298.79,299.35,17945.0,299.72,299.8,298.79,299.35,17945.0
2020-02-12 15:00:00,299.35,299.76,299.24,299.43,13101.0,299.35,299.76,299.24,299.43,13101.0
2020-02-12 15:10:00,299.37,299.4,298.63,298.75,8265.0,299.37,299.4,298.63,298.75,8265.0
2020-02-12 15:20:00,298.78,298.97,298.15,298.56,10771.0,298.78,298.97,298.15,298.56,10771.0
2020-02-12 15:30:00,298.67,299.26,298.36,298.98,13296.0,298.67,299.26,298.36,298.98,13296.0
2020-02-12 15:40:00,299.01,299.02,298.49,298.88,11175.0,299.01,299.02,298.49,298.88,11175.0
2020-02-12 15:50:00,298.98,299.68,298.9,299.22,33061.0,298.98,299.68,298.9,299.22,33061.0
2020-02-13 09:30:00,298.03,298.8,296.21,297.63,12453.0,298.03,298.8,296.21,297.63,12453.0
2020-02-13 09:40:00,297.92,298.65,297.89,298.35,3614.0,297.92,298.65,297.89,298.35,3614.0
2020-02-13 09:50:00,298.29,298.48,295.57,295.92,6410.0,298.29,298.48,295.57,295.92,6410.0
2020-02-13 10:00:00,295.92,297.62,295.5,297.62,9369.0,295.92,297.62,295.5,297.62,9369.0
2020-02-13 10:10:00,297.61,299.0,297.6,298.7,3600.0,297.61,299.0,297.6,298.7,3600.0
2020-02-13 10:20:00,298.66,299.0,298.38,298.84,7549.0,298.66,299.0,298.38,298.84,7549.0
2020-02-13 10:30:00,299.0,299.35,298.71,299.06,9134.0,299.0,299.35,298.71,299.06,9134.0
2020-02-13 10:40:00,299.14,300.99,299.14,300.85,6847.0,299.14,300.99,299.14,300.85,6847.0
2020-02-13 10:50:00,300.84,300.84,300.41,300.45,3660.0,300.84,300.84,300.41,300.45,3660.0
2020-02-13 11:00:00,300.3,300.41,299.0,299.29,10692.0,300.3,300.41,299.0,299.29,10692.0
2020-02-13 11:10:00,299.31,299.46,297.88,297.88,9581.0,299.31,299.46,297.88,297.88,9581.0
2020-02-13 11:20:00,298.05,298.58,298.04,298.54,4153.0,298.05,298.58,298.04,298.54,4153.0
2020-02-13 11:30:00,298.48,298.68,298.22,298.28,3351.0,298.48,298.68,298.22,298.28,3351.0
2020-02-13 11:40:00,298.24,298.61,298.01,298.22,17614.0,298.24,298.61,298.01,298.22,17614.0
2020-02-13 11:50:00,298.32,298.64,298.01,298.64,2723.0,298.32,298.64,298.01,298.64,2723.0
2020-02-13 12:00:00,298.97,299.13,298.6,299.13,4052.0,298.97,299.13,298.6,299.13,4052.0
2020-02-13 12:10:00,299.16,299.58,299.15,299.43,4584.0,299.16,299.58,299.15,299.43,4584.0
2020-02-13 12:20:00,299.38,299.38,298.93,299.27,3400.0,299.38,299.38,298.93,299.27,3400.0
2020-02-13 12:30:00,299.18,299.66,299.06,299.47,7398.0,299.18,299.66,299.06,299.47,7398.0
2020-02-13 12:40:00,299.35,299.67,299.28,299.67,2974.0,299.35,299.67,299.28,299.67,2974.0
2020-02-13 12:50:00,299.52,299.52,299.01,299.17,15345.0,299.52,299.52,299.01,299.17,15345.0
2020-02-13 13:00:00,299.19,299.19,298.55,298.7,4441.0,299.19,299.19,298.55,298.7,4441.0
2020-02-13 13:10:00,298.6,298.67,298.19,298.67,3821.0,298.6,298.67,298.19,298.67,3821.0
2020-02-13 13:20:00,298.8,299.97,298.8,299.97,4087.0,298.8,299.97,298.8,299.97,4087.0
2020-02-13 13:30:00,299.89,300.07,299.38,299.64,6065.0,299.89,300.07,299.38,299.64,6065.0
2020-02-13 13:40:00,299.84,299.9,299.33,299.39,2477.0,299.84,299.9,299.33,299.39,2477.0
2020-02-13 13:50:00,299.37,299.37,298.35,298.67,4125.0,299.37,299.37,298.35,298.67,4125.0
2020-02-13 14:00:00,298.74,299.01,298.72,298.72,1900.0,298.74,299.01,298.72,298.72,1900.0
2020-02-13 14:10:00,298.71,299.87,298.71,299.78,3725.0,298.71,299.87,298.71,299.78,3725.0
2020-02-13 14:20:00,299.78,299.96,299.16,299.16,3881.0,299.78,299.96,299.16,299.16,3881.0
2020-02-13 14:30:00,299.12,299.22,298.69,298.69,3603.0,299.12,299.22,298.69,298.69,3603.0
2020-02-13 14:40:00,298.82,298.82,297.94,297.95,2840.0,298.82,298.82,297.94,297.95,2840.0
2020-02-13 14:50:00,298.17,298.3,298.07,298.07,1800.0,298.17,298.3,298.07,298.07,1800.0
2020-02-13 15:00:00,297.86,297.86,297.31,297.38,4460.0,297.86,297.86,297.31,297.38,4460.0
2020-02-13 15:10:00,297.47,297.52,297.09,297.4,3693.0,297.47,297.52,297.09,297.4,3693.0
2020-02-13 15:20:00,297.44,297.77,297.22,297.3,2900.0,297.44,297.77,297.22,297.3,2900.0
2020-02-13 15:30:00,297.32,297.41,296.88,296.92,6960.0,297.32,297.41,296.88,296.92,6960.0
2020-02-13 15:40:00,297.01,297.01,296.68,296.8,5600.0,297.01,297.01,296.68,296.8,5600.0
2020-02-13 15:50:00,296.88,297.17,296.2,297.09,26891.0,296.88,297.17,296.2,297.09,26891.0
2020-02-14 09:30:00,297.3,298.82,296.69,298.57,12128.0,297.3,298.82,296.69,298.57,12128.0
2020-02-14 09:40:00,298.3,298.82,298.08,298.26,8065.0,298.3,298.82,298.08,298.26,8065.0
2020-02-14 09:50:00,298.22,298.46,298.0,298.03,6400.0,298.22,298.46,298.0,298.03,6400.0
2020-02-14 10:00:00,298.19,299.0,298.12,299.0,14523.0,298.19,299.0,298.12,299.0,14523.0
2020-02-14 10:10:00,298.97,299.03,298.13,298.14,3043.0,298.97,299.03,298.13,298.14,3043.0
2020-02-14 10:20:00,298.39,298.54,297.85,297.86,3544.0,298.39,298.54,297.85,297.86,3544.0
2020-02-14 10:30:00,297.7,297.7,296.5,296.5,3368.0,297.7,297.7,296.5,296.5,3368.0
2020-02-14 10:40:00,296.14,296.76,296.14,296.28,6029.0,296.14,296.76,296.14,296.28,6029.0
2020-02-14 10:50:00,296.57,296.86,296.32,296.32,2365.0,296.57,296.86,296.32,296.32,2365.0
2020-02-14 11:00:00,296.44,297.04,296.44,297.04,1814.0,296.44,297.04,296.44,297.04,1814.0
2020-02-14 11:10:00,297.1,298.05,297.1,297.96,16418.0,297.1,298.05,297.1,297.96,16418.0
2020-02-14 11:20:00,297.75,298.76,297.75,298.76,2920.0,297.75,298.76,297.75,298.76,2920.0
2020-02-14 11:30:00,298.69,298.69,297.98,298.06,2960.0,298.69,298.69,297.98,298.06,2960.0
2020-02-14 11:40:00,297.69,297.7,296.67,296.67,1500.0,297.69,297.7,296.67,296.67,1500.0
2020-02-14 11:50:00,296.67,297.15,296.57,296.99,3154.0,296.67,297.15,296.57,296.99,3154.0
2020-02-14 12:00:00,297.02,297.15,296.26,296.54,5058.0,297.02,297.15,296.26,296.54,5058.0
2020-02-14 12:10:00,296.49,296.54,296.19,296.19,4800.0,296.49,296.54,296.19,296.19,4800.0
2020-02-14 12:20:00,296.19,296.36,296.06,296.2,2235.0,296.19,296.36,296.06,296.2,2235.0
2020-02-14 12:30:00,296.3,296.36,296.16,296.19,1100.0,296.3,296.36,296.16,296.19,1100.0
2020-02-14 12:40:00,296.25,296.4,295.77,295.77,3602.0,296.25,296.4,295.77,295.77,3602.0
2020-02-14 12:50:00,295.77,295.87,295.29,295.35,5064.0,295.77,295.87,295.29,295.35,5064.0
2020-02-14 13:00:00,295.28,295.58,295.09,295.41,3261.0,295.28,295.58,295.09,295.41,3261.0
2020-02-14 13:10:00,295.3,295.55,294.59,294.59,4132.0,295.3,295.55,294.59,294.59,4132.0
2020-02-14 13:20:00,294.5,294.72,294.2,294.57,7500.0,294.5,294.72,294.2,294.57,7500.0
2020-02-14 13:30:00,294.44,295.26,294.38,295.12,7470.0,294.44,295.26,294.38,295.12,7470.0
2020-02-14 13:40:00,295.14,295.58,294.91,295.58,8289.0,295.14,295.58,294.91,295.58,8289.0
2020-02-14 13:50:00,295.44,295.58,295.15,295.58,3016.0,295.44,295.58,295.15,295.58,3016.0
2020-02-14 14:00:00,295.71,295.85,295.51,295.55,2200.0,295.71,295.85,295.51,295.55,2200.0
2020-02-14 14:10:00,296.23,296.41,295.95,295.98,2740.0,296.23,296.41,295.95,295.98,2740.0
2020-02-14 14:20:00,295.94,296.2,295.81,295.93,3905.0,295.94,296.2,295.81,295.93,3905.0
2020-02-14 14:30:00,295.85,295.87,295.44,295.48,2700.0,295.85,295.87,295.44,295.48,2700.0
2020-02-14 14:40:00,295.57,295.58,294.26,294.33,5600.0,295.57,295.58,294.26,294.33,5600.0
2020-02-14 14:50:00,294.3,294.3,293.43,293.98,6696.0,294.3,294.3,293.43,293.98,6696.0
2020-02-14 15:00:00,294.19,294.44,293.95,294.28,5531.0,294.19,294.44,293.95,294.28,5531.0
2020-02-14 15:10:00,294.21,294.32,293.99,294.27,5840.0,294.21,294.32,293.99,294.27,5840.0
2020-02-14 15:20:00,294.28,294.68,294.27,294.56,5391.0,294.28,294.68,294.27,294.56,5391.0
2020-02-14 15:30:00,294.6,295.0,294.6,294.91,6836.0,294.6,295.0,294.6,294.91,6836.0
2020-02-14 15:40:00,294.93,294.97,294.5,294.64,8102.0,294.93,294.97,294.5,294.64,8102.0
2020-02-14 15:50:00,294.68,294.68,294.35,294.6,25847.0,294.68,294.68,294.35,294.6,25847.0
2020-02-18 09:30:00,295.46,296.46,294.19,294.79,17427.0,295.46,296.46,294.19,294.79,17427.0
2020-02-18 09:40:00,294.89,295.98,294.22,295.98,11730.0,294.89,295.98,294.22,295.98,11730.0
2020-02-18 09:50:00,295.71,297.24,295.31,296.97,6790.0,295.71,297.24,295.31,296.97,6790.0
2020-02-18 10:00:00,296.99,297.82,296.54,297.26,9109.0,296.99,297.82,296.54,297.26,9109.0
2020-02-18 10:10:00,297.51,297.96,296.96,297.05,7943.0,297.51,297.96,296.96,297.05,7943.0
2020-02-18 10:20:00,296.95,296.95,294.87,294.87,8504.0,296.95,296.95,294.87,294.87,8504.0
2020-02-18 10:30:00,294.64,296.99,294.6,296.99,9460.0,294.64,296.99,294.6,296.99,9460.0
2020-02-18 10:40:00,296.88,296.93,296.25,296.76,7696.0,296.88,296.93,296.25,296.76,7696.0
2020-02-18 10:50:00,296.59,297.49,295.99,297.34,9140.0,296.59,297.49,295.99,297.34,9140.0
2020-02-18 11:00:00,297.37,297.7,297.16,297.33,3214.0,297.37,297.7,297.16,297.33,3214.0
2020-02-18 11:10:00,297.43,297.78,297.3,297.41,9534.0,297.43,297.78,297.3,297.41,9534.0
2020-02-18 11:20:00,297.32,297.32,296.67,296.87,8982.0,297.32,297.32,296.67,296.87,8982.0
2020-02-18 11:30:00,296.74,297.38,296.66,297.06,5492.0,296.74,297.38,296.66,297.06,5492.0
2020-02-18 11:40:00,297.04,297.14,295.86,295.86,4692.0,297.04,297.14,295.86,295.86,4692.0
2020-02-18 11:50:00,295.75,296.64,295.73,296.63,5400.0,295.75,296.64,295.73,296.63,5400.0
2020-02-18 12:00:00,296.65,296.74,296.4,296.63,6098.0,296.65,296.74,296.4,296.63,6098.0
2020-02-18 12:10:00,296.66,296.76,296.26,296.51,6288.0,296.66,296.76,296.26,296.51,6288.0
2020-02-18 12:20:00,296.5,296.58,296.15,296.44,5607.0,296.5,296.58,296.15,296.44,5607.0
2020-02-18 12:30:00,296.49,296.79,296.42,296.79,10035.0,296.49,296.79,296.42,296.79,10035.0
2020-02-18 12:40:00,296.72,297.37,296.59,297.37,5638.0,296.72,297.37,296.59,297.37,5638.0
2020-02-18 12:50:00,297.36,297.93,297.36,297.81,3200.0,297.36,297.93,297.36,297.81,3200.0
2020-02-18 13:00:00,297.75,298.61,297.75,298.52,8699.0,297.75,298.61,297.75,298.52,8699.0
2020-02-18 13:10:00,298.72,298.75,298.29,298.39,3175.0,298.72,298.75,298.29,298.39,3175.0
2020-02-18 13:20:00,298.23,298.64,298.23,298.42,2919.0,298.23,298.64,298.23,298.42,2919.0
2020-02-18 13:30:00,298.26,298.41,297.82,298.12,3395.0,298.26,298.41,297.82,298.12,3395.0
2020-02-18 13:40:00,297.81,298.05,297.7,298.04,4250.0,297.81,298.05,297.7,298.04,4250.0
2020-02-18 13:50:00,297.84,298.03,297.45,297.64,4629.0,297.84,298.03,297.45,297.64,4629.0
2020-02-18 14:00:00,297.69,298.32,297.67,297.96,3250.0,297.69,298.32,297.67,297.96,3250.0
2020-02-18 14:10:00,297.98,298.78,297.98,298.78,6266.0,297.98,298.78,297.98,298.78,6266.0
2020-02-18 14:20:00,298.67,299.36,298.67,299.36,2667.0,298.67,299.36,298.67,299.36,2667.0
2020-02-18 14:30:00,299.38,299.47,298.84,299.43,4610.0,299.38,299.47,298.84,299.43,4610.0
2020-02-18 14:40:00,299.38,300.05,299.38,300.01,6312.0,299.38,300.05,299.38,300.01,6312.0
2020-02-18 14:50:00,299.82,299.93,299.31,299.49,7070.0,299.82,299.93,299.31,299.49,7070.0
2020-02-18 15:00:00,299.49,299.49,298.47,298.87,7361.0,299.49,299.49,298.47,298.87,7361.0
2020-02-18 15:10:00,299.04,299.46,298.8,298.81,3632.0,299.04,299.46,298.8,298.81,3632.0
2020-02-18 15:20:00,298.81,298.91,298.36,298.91,4400.0,298.81,298.91,298.36,298.91,4400.0
2020-02-18 15:30:00,298.79,299.17,298.7,298.86,4205.0,298.79,299.17,298.7,298.86,4205.0
2020-02-18 15:40:00,298.94,299.0,298.48,298.48,6895.0,298.94,299.0,298.48,298.48,6895.0
2020-02-18 15:50:00,298.44,298.99,298.3,298.56,27968.0,298.44,298.99,298.3,298.56,27968.0
2020-02-19 09:30:00,299.65,300.95,298.75,300.5,12565.0,299.65,300.95,298.75,300.5,12565.0
2020-02-19 09:40:00,300.5,300.51,299.81,300.18,6811.0,300.5,300.51,299.81,300.18,6811.0
2020-02-19 09:50:00,300.29,300.33,299.2,299.2,4960.0,300.29,300.33,299.2,299.2,4960.0
2020-02-19 10:00:00,299.07,299.29,298.06,298.49,7150.0,299.07,299.29,298.06,298.49,7150.0
2020-02-19 10:10:00,298.17,298.3,296.88,296.99,21568.0,298.17,298.3,296.88,296.99,21568.0
2020-02-19 10:20:00,296.97,298.09,296.76,297.18,7808.0,296.97,298.09,296.76,297.18,7808.0
2020-02-19 10:30:00,297.22,297.91,296.99,296.99,3200.0,297.22,297.91,296.99,296.99,3200.0
2020-02-19 10:40:00,297.0,297.34,296.91,296.91,3502.0,297.0,297.34,296.91,296.91,3502.0
2020-02-19 10:50:00,297.08,297.33,297.01,297.17,2700.0,297.08,297.33,297.01,297.17,2700.0
2020-02-19 11:00:00,297.26,298.35,297.26,298.21,6930.0,297.26,298.35,297.26,298.21,6930.0
2020-02-19 11:10:00,298.16,299.02,298.15,298.66,4100.0,298.16,299.02,298.15,298.66,4100.0
2020-02-19 11:20:00,298.55,299.0,298.28,298.67,8192.0,298.55,299.0,298.28,298.67,8192.0
2020-02-19 11:30:00,298.68,298.8,298.54,298.67,2500.0,298.68,298.8,298.54,298.67,2500.0
2020-02-19 11:40:00,298.57,298.57,298.17,298.21,3800.0,298.57,298.57,298.17,298.21,3800.0
2020-02-19 11:50:00,298.22,298.7,298.15,298.16,5114.0,298.22,298.7,298.15,298.16,5114.0
2020-02-19 12:00:00,298.24,298.73,298.14,298.59,3099.0,298.24,298.73,298.14,298.59,3099.0
2020-02-19 12:10:00,298.6,298.81,298.34,298.36,8479.0,298.6,298.81,298.34,298.36,8479.0
2020-02-19 12:20:00,298.31,298.31,297.3,297.32,18216.0,298.31,298.31,297.3,297.32,18216.0
2020-02-19 12:30:00,297.5,297.82,297.48,297.81,1500.0,297.5,297.82,297.48,297.81,1500.0
2020-02-19 12:40:00,297.74,298.0,297.58,297.88,2623.0,297.74,298.0,297.58,297.88,2623.0
2020-02-19 12:50:00,297.88,298.0,297.74,297.97,5142.0,297.88,298.0,297.74,297.97,5142.0
2020-02-19 13:00:00,297.95,298.12,297.76,297.8,7137.0,297.95,298.12,297.76,297.8,7137.0
2020-02-19 13:10:00,297.76,298.07,297.76,298.07,1100.0,297.76,298.07,297.76,298.07,1100.0
2020-02-19 13:20:00,297.98,298.04,297.32,297.66,4536.0,297.98,298.04,297.32,297.66,4536.0
2020-02-19 13:30:00,297.44,297.68,297.44,297.58,1300.0,297.44,297.68,297.44,297.58,1300.0
2020-02-19 13:40:00,297.56,297.57,297.1,297.13,2614.0,297.56,297.57,297.1,297.13,2614.0
2020-02-19 13:50:00,297.1,297.38,296.82,297.38,8463.0,297.1,297.38,296.82,297.38,8463.0
2020-02-19 14:00:00,297.32,298.1,296.96,298.0,5600.0,297.32,298.1,296.96,298.0,5600.0
2020-02-19 14:10:00,298.05,298.87,298.05,298.87,3886.0,298.05,298.87,298.05,298.87,3886.0
2020-02-19 14:20:00,298.72,298.9,298.6,298.78,4210.0,298.72,298.9,298.6,298.78,4210.0
2020-02-19 14:30:00,298.78,298.87,297.95,297.96,7581.0,298.78,298.87,297.95,297.96,7581.0
2020-02-19 14:40:00,298.0,298.02,297.2,297.24,16740.0,298.0,298.02,297.2,297.24,16740.0
2020-02-19 14:50:00,297.36,297.36,296.72,296.73,9228.0,297.36,297.36,296.72,296.73,9228.0
2020-02-19 15:00:00,296.78,297.28,296.75,297.18,5238.0,296.78,297.28,296.75,297.18,5238.0
2020-02-19 15:10:00,297.12,297.37,296.79,297.22,5824.0,297.12,297.37,296.79,297.22,5824.0
2020-02-19 15:20:00,297.28,297.81,297.21,297.81,2000.0,297.28,297.81,297.21,297.81,2000.0
2020-02-19 15:30:00,297.73,297.73,296.97,297.14,8187.0,297.73,297.73,296.97,297.14,8187.0
2020-02-19 15:40:00,297.13,297.37,297.11,297.2,3230.0,297.13,297.37,297.11,297.2,3230.0
2020-02-19 15:50:00,297.09,297.3,296.71,296.88,21523.0,297.09,297.3,296.71,296.88,21523.0
2020-02-20 09:30:00,296.05,298.48,294.31,297.94,28739.0,296.05,298.48,294.31,297.94,28739.0
2020-02-20 09:40:00,297.77,299.19,297.32,298.56,10363.0,297.77,299.19,297.32,298.56,10363.0
2020-02-20 09:50:00,298.57,299.69,298.46,298.98,4103.0,298.57,299.69,298.46,298.98,4103.0
2020-02-20 10:00:00,298.94,299.27,297.96,298.17,4970.0,298.94,299.27,297.96,298.17,4970.0
2020-02-20 10:10:00,298.16,298.75,297.92,298.75,4801.0,298.16,298.75,297.92,298.75,4801.0
2020-02-20 10:20:00,298.58,298.73,297.93,298.73,1908.0,298.58,298.73,297.93,298.73,1908.0
2020-02-20 10:30:00,298.55,299.24,298.55,299.24,1323.0,298.55,299.24,298.55,299.24,1323.0
2020-02-20 10:40:00,299.32,300.37,299.17,299.91,14645.0,299.32,300.37,299.17,299.91,14645.0
2020-02-20 10:50:00,300.25,300.91,300.23,300.91,6484.0,300.25,300.91,300.23,300.91,6484.0
2020-02-20 11:00:00,300.9,301.98,300.89,301.14,10124.0,300.9,301.98,300.89,301.14,10124.0
2020-02-20 11:10:00,300.98,301.17,299.79,299.92,8575.0,300.98,301.17,299.79,299.92,8575.0
2020-02-20 11:20:00,299.87,300.34,298.86,299.07,7223.0,299.87,300.34,298.86,299.07,7223.0
2020-02-20 11:30:00,298.98,299.04,296.33,297.86,12491.0,298.98,299.04,296.33,297.86,12491.0
2020-02-20 11:40:00,297.78,298.54,297.52,297.52,2092.0,297.78,298.54,297.52,297.52,2092.0
2020-02-20 11:50:00,297.39,298.44,297.39,297.9,3219.0,297.39,298.44,297.39,297.9,3219.0
2020-02-20 12:00:00,297.65,298.19,297.3,297.75,6267.0,297.65,298.19,297.3,297.75,6267.0
2020-02-20 12:10:00,297.82,297.97,297.31,297.31,4377.0,297.82,297.97,297.31,297.31,4377.0
2020-02-20 12:20:00,297.27,297.65,297.0,297.47,4823.0,297.27,297.65,297.0,297.47,4823.0
2020-02-20 12:30:00,297.48,298.17,297.47,297.89,1519.0,297.48,298.17,297.47,297.89,1519.0
2020-02-20 12:40:00,298.01,298.01,297.34,297.58,4934.0,298.01,298.01,297.34,297.58,4934.0
2020-02-20 12:50:00,297.34,297.95,297.25,297.95,2121.0,297.34,297.95,297.25,297.95,2121.0
2020-02-20 13:00:00,297.95,298.18,297.55,297.56,2876.0,297.95,298.18,297.55,297.56,2876.0
2020-02-20 13:10:00,297.84,298.63,297.74,298.43,15865.0,297.84,298.63,297.74,298.43,15865.0
2020-02-20 13:20:00,298.56,299.58,298.56,299.25,8824.0,298.56,299.58,298.56,299.25,8824.0
2020-02-20 13:30:00,299.14,299.65,299.0,299.03,12386.0,299.14,299.65,299.0,299.03,12386.0
2020-02-20 13:40:00,299.22,299.56,299.0,299.33,5724.0,299.22,299.56,299.0,299.33,5724.0
2020-02-20 13:50:00,299.09,299.27,299.0,299.01,2650.0,299.09,299.27,299.0,299.01,2650.0
2020-02-20 14:00:00,299.09,299.56,299.08,299.42,3369.0,299.09,299.56,299.08,299.42,3369.0
2020-02-20 14:10:00,299.4,299.85,299.09,299.73,3931.0,299.4,299.85,299.09,299.73,3931.0
2020-02-20 14:20:00,299.73,300.75,299.73,300.66,7522.0,299.73,300.75,299.73,300.66,7522.0
2020-02-20 14:30:00,300.82,301.35,300.51,300.85,4961.0,300.82,301.35,300.51,300.85,4961.0
2020-02-20 14:40:00,300.86,300.88,300.65,300.74,3491.0,300.86,300.88,300.65,300.74,3491.0
2020-02-20 14:50:00,300.64,300.8,300.35,300.71,4281.0,300.64,300.8,300.35,300.71,4281.0
2020-02-20 15:00:00,300.71,301.28,300.62,301.0,8110.0,300.71,301.28,300.62,301.0,8110.0
2020-02-20 15:10:00,300.91,301.26,300.78,301.26,11972.0,300.91,301.26,300.78,301.26,11972.0
2020-02-20 15:20:00,301.14,301.36,300.95,301.07,6102.0,301.14,301.36,300.95,301.07,6102.0
2020-02-20 15:30:00,301.16,301.68,301.16,301.19,8179.0,301.16,301.68,301.16,301.19,8179.0
2020-02-20 15:40:00,301.16,301.26,300.87,300.89,8647.0,301.16,301.26,300.87,300.89,8647.0
2020-02-20 15:50:00,300.79,301.67,300.5,301.43,35668.0,300.79,301.67,300.5,301.43,35668.0
2020-02-21 09:30:00,299.76,300.62,299.19,299.21,25083.0,299.76,300.62,299.19,299.21,25083.0
2020-02-21 09:40:00,298.92,299.13,298.0,298.56,4701.0,298.92,299.13,298.0,298.56,4701.0
2020-02-21 09:50:00,298.97,300.66,298.97,300.66,7429.0,298.97,300.66,298.97,300.66,7429.0
2020-02-21 10:00:00,300.35,300.74,299.52,300.25,11203.0,300.35,300.74,299.52,300.25,11203.0
2020-02-21 10:10:00,300.56,300.66,299.61,299.81,8887.0,300.56,300.66,299.61,299.81,8887.0
2020-02-21 10:20:00,300.42,300.62,300.15,300.5,2841.0,300.42,300.62,300.15,300.5,2841.0
2020-02-21 10:30:00,300.5,300.72,300.27,300.5,10116.0,300.5,300.72,300.27,300.5,10116.0
2020-02-21 10:40:00,300.4,300.56,299.76,300.17,10281.0,300.4,300.56,299.76,300.17,10281.0
2020-02-21 10:50:00,300.26,301.0,300.26,300.46,5200.0,300.26,301.0,300.26,300.46,5200.0
2020-02-21 11:00:00,300.62,300.64,299.98,300.15,5013.0,300.62,300.64,299.98,300.15,5013.0
2020-02-21 11:10:00,300.3,300.82,300.06,300.5,7069.0,300.3,300.82,300.06,300.5,7069.0
2020-02-21 11:20:00,300.5,301.26,300.5,301.12,3164.0,300.5,301.26,300.5,301.12,3164.0
2020-02-21 11:30:00,301.25,301.28,300.59,301.0,5125.0,301.25,301.28,300.59,301.0,5125.0
2020-02-21 11:40:00,300.93,301.04,300.75,301.04,3000.0,300.93,301.04,300.75,301.04,3000.0
2020-02-21 11:50:00,300.88,302.13,300.88,301.97,6856.0,300.88,302.13,300.88,301.97,6856.0
2020-02-21 12:00:00,301.98,302.89,301.98,302.73,5508.0,301.98,302.89,301.98,302.73,5508.0
2020-02-21 12:10:00,302.77,302.83,302.5,302.63,24786.0,302.77,302.83,302.5,302.63,24786.0
2020-02-21 12:20:00,302.68,302.75,302.12,302.46,13227.0,302.68,302.75,302.12,302.46,13227.0
2020-02-21 12:30:00,302.43,302.46,301.69,301.82,4314.0,302.43,302.46,301.69,301.82,4314.0
2020-02-21 12:40:00,301.7,301.71,301.41,301.42,4071.0,301.7,301.71,301.41,301.42,4071.0
2020-02-21 12:50:00,301.57,301.65,301.24,301.65,9752.0,301.57,301.65,301.24,301.65,9752.0
2020-02-21 13:00:00,301.68,301.84,301.3,301.3,7668.0,301.68,301.84,301.3,301.3,7668.0
2020-02-21 13:10:00,301.42,301.58,301.18,301.56,3560.0,301.42,301.58,301.18,301.56,3560.0
2020-02-21 13:20:00,301.66,301.66,300.57,300.57,6410.0,301.66,301.66,300.57,300.57,6410.0
2020-02-21 13:30:00,300.62,300.77,300.17,300.4,12246.0,300.62,300.77,300.17,300.4,12246.0
2020-02-21 13:40:00,300.47,300.83,300.35,300.5,10503.0,300.47,300.83,300.35,300.5,10503.0
2020-02-21 13:50:00,300.44,300.92,300.32,300.92,4764.0,300.44,300.92,300.32,300.92,4764.0
2020-02-21 14:00:00,300.75,301.14,300.6,301.14,5591.0,300.75,301.14,300.6,301.14,5591.0
2020-02-21 14:10:00,301.23,301.42,300.87,301.06,10006.0,301.23,301.42,300.87,301.06,10006.0
2020-02-21 14:20:00,301.23,301.45,300.85,301.39,6054.0,301.23,301.45,300.85,301.39,6054.0
2020-02-21 14:30:00,301.35,301.49,300.71,300.79,6748.0,301.35,301.49,300.71,300.79,6748.0
2020-02-21 14:40:00,300.8,301.3,300.71,300.84,6716.0,300.8,301.3,300.71,300.84,6716.0
2020-02-21 14:50:00,300.87,301.16,300.8,301.03,5158.0,300.87,301.16,300.8,301.03,5158.0
2020-02-21 15:00:00,300.97,301.03,300.65,300.68,16977.0,300.97,301.03,300.65,300.68,16977.0
2020-02-21 15:10:00,300.74,300.94,299.77,300.06,5259.0,300.74,300.94,299.77,300.06,5259.0
2020-02-21 15:20:00,300.07,300.07,298.85,299.19,19672.0,300.07,300.07,298.85,299.19,19672.0
2020-02-21 15:30:00,299.2,299.3,298.15,298.27,17976.0,299.2,299.3,298.15,298.27,17976.0
2020-02-21 15:40:00,298.3,299.16,298.21,298.82,15880.0,298.3,299.16,298.21,298.82,15880.0
2020-02-21 15:50:00,299.05,299.73,298.9,299.4,38320.0,299.05,299.73,298.9,299.4,38320.0
2020-02-24 09:30:00,290.15,294.73,289.19,291.1,47725.0,290.15,294.73,289.19,291.1,47725.0
2020-02-24 09:40:00,291.02,291.51,289.47,289.48,13049.0,291.02,291.51,289.47,289.48,13049.0
2020-02-24 09:50:00,289.21,290.54,288.94,289.78,11259.0,289.21,290.54,288.94,289.78,11259.0
2020-02-24 10:00:00,289.51,290.04,288.46,288.78,12196.0,289.51,290.04,288.46,288.78,12196.0
2020-02-24 10:10:00,288.54,289.55,288.49,288.7,9688.0,288.54,289.55,288.49,288.7,9688.0
2020-02-24 10:20:00,288.6,288.64,286.82,287.29,18384.0,288.6,288.64,286.82,287.29,18384.0
2020-02-24 10:30:00,287.58,288.0,287.07,287.28,10513.0,287.58,288.0,287.07,287.28,10513.0
2020-02-24 10:40:00,287.23,289.1,287.06,288.8,13189.0,287.23,289.1,287.06,288.8,13189.0
2020-02-24 10:50:00,288.91,289.28,288.2,288.2,25279.0,288.91,289.28,288.2,288.2,25279.0
2020-02-24 11:00:00,288.4,288.43,287.5,287.82,16395.0,288.4,288.43,287.5,287.82,16395.0
2020-02-24 11:10:00,287.89,287.98,287.25,287.63,32112.0,287.89,287.98,287.25,287.63,32112.0
2020-02-24 11:20:00,287.75,288.2,287.25,287.92,61235.0,287.75,288.2,287.25,287.92,61235.0
2020-02-24 11:30:00,287.95,288.19,287.61,288.16,26228.0,287.95,288.19,287.61,288.16,26228.0
2020-02-24 11:40:00,288.17,288.18,285.46,285.46,24391.0,288.17,288.18,285.46,285.46,24391.0
2020-02-24 11:50:00,285.53,286.02,285.22,285.4,15233.0,285.53,286.02,285.22,285.4,15233.0
2020-02-24 12:00:00,285.22,285.23,283.59,283.92,11370.0,285.22,285.23,283.59,283.92,11370.0
2020-02-24 12:10:00,283.82,284.08,283.69,283.82,5525.0,283.82,284.08,283.69,283.82,5525.0
2020-02-24 12:20:00,283.95,284.66,283.92,284.39,3111.0,283.95,284.66,283.92,284.39,3111.0
2020-02-24 12:30:00,284.38,285.29,284.02,285.15,8477.0,284.38,285.29,284.02,285.15,8477.0
2020-02-24 12:40:00,285.44,286.76,285.44,286.48,10111.0,285.44,286.76,285.44,286.48,10111.0
2020-02-24 12:50:00,286.64,286.81,286.01,286.02,7809.0,286.64,286.81,286.01,286.02,7809.0
2020-02-24 13:00:00,285.9,285.91,285.46,285.61,2565.0,285.9,285.91,285.46,285.61,2565.0
2020-02-24 13:10:00,285.59,285.6,284.24,284.5,5585.0,285.59,285.6,284.24,284.5,5585.0
2020-02-24 13:20:00,284.58,284.99,284.22,284.99,5587.0,284.58,284.99,284.22,284.99,5587.0
2020-02-24 13:30:00,284.92,285.49,284.92,285.42,1855.0,284.92,285.49,284.92,285.42,1855.0
2020-02-24 13:40:00,285.32,285.32,284.89,285.24,5386.0,285.32,285.32,284.89,285.24,5386.0
2020-02-24 13:50:00,285.31,285.76,285.22,285.54,9730.0,285.31,285.76,285.22,285.54,9730.0
2020-02-24 14:00:00,285.87,285.93,285.18,285.25,4356.0,285.87,285.93,285.18,285.25,4356.0
2020-02-24 14:10:00,285.51,285.71,284.92,285.31,2128.0,285.51,285.71,284.92,285.31,2128.0
2020-02-24 14:20:00,285.45,286.79,285.45,286.37,5736.0,285.45,286.79,285.45,286.37,5736.0
2020-02-24 14:30:00,286.37,286.59,285.77,286.59,4939.0,286.37,286.59,285.77,286.59,4939.0
2020-02-24 14:40:00,286.61,286.61,286.23,286.48,6397.0,286.61,286.61,286.23,286.48,6397.0
2020-02-24 14:50:00,286.54,286.96,286.11,286.96,7060.0,286.54,286.96,286.11,286.96,7060.0
2020-02-24 15:00:00,286.81,287.25,286.66,287.07,4325.0,286.81,287.25,286.66,287.07,4325.0
2020-02-24 15:10:00,286.94,287.07,286.3,287.07,5427.0,286.94,287.07,286.3,287.07,5427.0
2020-02-24 15:20:00,287.13,287.27,286.3,286.46,12200.0,287.13,287.27,286.3,286.46,12200.0
2020-02-24 15:30:00,286.47,286.86,285.74,286.01,13928.0,286.47,286.86,285.74,286.01,13928.0
2020-02-24 15:40:00,285.82,287.1,285.79,286.94,9594.0,285.82,287.1,285.79,286.94,9594.0
2020-02-24 15:50:00,286.82,286.83,285.45,285.57,37948.0,286.82,286.83,285.45,285.57,37948.0
2020-02-25 09:30:00,287.53,288.75,285.19,285.19,31920.0,287.53,288.75,285.19,285.19,31920.0
2020-02-25 09:40:00,284.82,285.09,283.09,284.0,11647.0,284.82,285.09,283.09,284.0,11647.0
2020-02-25 09:50:00,283.56,285.01,283.51,283.51,20228.0,283.56,285.01,283.51,283.51,20228.0
2020-02-25 10:00:00,283.5,285.37,283.21,284.55,24747.0,283.5,285.37,283.21,284.55,24747.0
2020-02-25 10:10:00,284.54,284.54,282.29,282.33,16298.0,284.54,284.54,282.29,282.33,16298.0
2020-02-25 10:20:00,282.38,283.34,282.07,282.72,8903.0,282.38,283.34,282.07,282.72,8903.0
2020-02-25 10:30:00,282.78,283.18,282.09,282.8,8860.0,282.78,283.18,282.09,282.8,8860.0
2020-02-25 10:40:00,282.66,282.94,281.67,281.67,10407.0,282.66,282.94,281.67,281.67,10407.0
2020-02-25 10:50:00,281.41,281.48,279.4,281.31,28143.0,281.41,281.48,279.4,281.31,28143.0
2020-02-25 11:00:00,281.43,282.0,280.22,280.23,14778.0,281.43,282.0,280.22,280.23,14778.0
2020-02-25 11:10:00,280.49,281.16,278.41,278.92,23701.0,280.49,281.16,278.41,278.92,23701.0
2020-02-25 11:20:00,278.82,279.72,278.22,279.69,19560.0,278.82,279.72,278.22,279.69,19560.0
2020-02-25 11:30:00,279.75,280.55,279.17,280.34,14156.0,279.75,280.55,279.17,280.34,14156.0
2020-02-25 11:40:00,280.46,281.65,280.4,281.35,4730.0,280.46,281.65,280.4,281.35,4730.0
2020-02-25 11:50:00,281.3,281.61,281.3,281.55,3800.0,281.3,281.61,281.3,281.55,3800.0
2020-02-25 12:00:00,281.72,281.77,281.16,281.51,4993.0,281.72,281.77,281.16,281.51,4993.0
2020-02-25 12:10:00,281.47,281.68,280.24,280.33,18064.0,281.47,281.68,280.24,280.33,18064.0
2020-02-25 12:20:00,280.47,280.92,280.22,280.68,10773.0,280.47,280.92,280.22,280.68,10773.0
2020-02-25 12:30:00,280.84,281.89,280.84,281.89,7844.0,280.84,281.89,280.84,281.89,7844.0
2020-02-25 12:40:00,281.8,281.81,280.41,280.47,8570.0,281.8,281.81,280.41,280.47,8570.0
2020-02-25 12:50:00,280.29,280.9,280.16,280.43,5680.0,280.29,280.9,280.16,280.43,5680.0
2020-02-25 13:00:00,280.35,280.66,279.74,280.56,16393.0,280.35,280.66,279.74,280.56,16393.0
2020-02-25 13:10:00,280.64,280.99,279.71,280.0,11734.0,280.64,280.99,279.71,280.0,11734.0
2020-02-25 13:20:00,279.92,280.32,279.86,280.19,7142.0,279.92,280.32,279.86,280.19,7142.0
2020-02-25 13:30:00,280.03,280.03,279.0,279.29,9320.0,280.03,280.03,279.0,279.29,9320.0
2020-02-25 13:40:00,279.4,280.81,278.98,280.73,43072.0,279.4,280.81,278.98,280.73,43072.0
2020-02-25 13:50:00,281.16,281.71,281.05,281.31,12813.0,281.16,281.71,281.05,281.31,12813.0
2020-02-25 14:00:00,281.24,281.48,280.09,280.31,19700.0,281.24,281.48,280.09,280.31,19700.0
2020-02-25 14:10:00,280.42,281.27,279.62,279.7,6555.0,280.42,281.27,279.62,279.7,6555.0
2020-02-25 14:20:00,279.75,279.82,277.92,278.23,8911.0,279.75,279.82,277.92,278.23,8911.0
2020-02-25 14:30:00,278.16,278.34,277.35,277.35,15281.0,278.16,278.34,277.35,277.35,15281.0
2020-02-25 14:40:00,277.63,279.8,277.63,279.44,15311.0,277.63,279.8,277.63,279.44,15311.0
2020-02-25 14:50:00,279.55,280.45,279.05,279.76,11474.0,279.55,280.45,279.05,279.76,11474.0
2020-02-25 15:00:00,279.84,281.28,279.83,280.75,6549.0,279.84,281.28,279.83,280.75,6549.0
2020-02-25 15:10:00,280.76,280.77,279.16,279.46,14859.0,280.76,280.77,279.16,279.46,14859.0
2020-02-25 15:20:00,279.27,279.27,278.02,278.5,12097.0,279.27,279.27,278.02,278.5,12097.0
2020-02-25 15:30:00,278.5,278.55,277.15,277.69,20254.0,278.5,278.55,277.15,277.69,20254.0
2020-02-25 15:40:00,277.71,279.45,277.69,278.4,11387.0,277.71,279.45,277.69,278.4,11387.0
2020-02-25 15:50:00,278.47,278.47,277.19,278.0,46701.0,278.47,278.47,277.19,278.0,46701.0
2020-02-26 09:30:00,279.87,279.99,275.16,277.44,29136.0,279.87,279.99,275.16,277.44,29136.0
2020-02-26 09:40:00,277.88,279.52,276.46,276.97,14810.0,277.88,279.52,276.46,276.97,14810.0
2020-02-26 09:50:00,276.19,277.54,275.87,276.92,15350.0,276.19,277.54,275.87,276.92,15350.0
2020-02-26 10:00:00,276.63,277.3,276.01,277.08,11623.0,276.63,277.3,276.01,277.08,11623.0
2020-02-26 10:10:00,277.1,278.52,276.74,278.38,10338.0,277.1,278.52,276.74,278.38,10338.0
2020-02-26 10:20:00,278.31,278.99,277.48,278.27,5117.0,278.31,278.99,277.48,278.27,5117.0
2020-02-26 10:30:00,278.23,278.78,277.86,277.88,9731.0,278.23,278.78,277.86,277.88,9731.0
2020-02-26 10:40:00,278.17,278.55,276.8,276.92,6051.0,278.17,278.55,276.8,276.92,6051.0
2020-02-26 10:50:00,276.81,278.31,276.81,278.31,7936.0,276.81,278.31,276.81,278.31,7936.0
2020-02-26 11:00:00,278.33,279.8,278.33,279.47,10010.0,278.33,279.8,278.33,279.47,10010.0
2020-02-26 11:10:00,279.23,280.7,279.07,280.65,4942.0,279.23,280.7,279.07,280.65,4942.0
2020-02-26 11:20:00,280.47,280.69,279.77,280.27,8120.0,280.47,280.69,279.77,280.27,8120.0
2020-02-26 11:30:00,280.06,280.06,279.13,280.0,5076.0,280.06,280.06,279.13,280.0,5076.0
2020-02-26 11:40:00,280.12,280.12,278.87,279.54,5086.0,280.12,280.12,278.87,279.54,5086.0
2020-02-26 11:50:00,279.53,279.64,278.9,278.92,6395.0,279.53,279.64,278.9,278.92,6395.0
2020-02-26 12:00:00,278.9,279.04,277.08,277.38,7794.0,278.9,279.04,277.08,277.38,7794.0
2020-02-26 12:10:00,277.27,277.5,276.33,277.17,8607.0,277.27,277.5,276.33,277.17,8607.0
2020-02-26 12:20:00,277.01,277.44,276.48,276.61,6655.0,277.01,277.44,276.48,276.61,6655.0
2020-02-26 12:30:00,276.61,277.13,276.31,276.44,10500.0,276.61,277.13,276.31,276.44,10500.0
2020-02-26 12:40:00,276.37,277.12,276.16,276.41,8079.0,276.37,277.12,276.16,276.41,8079.0
2020-02-26 12:50:00,276.41,276.61,275.5,275.96,3660.0,276.41,276.61,275.5,275.96,3660.0
2020-02-26 13:00:00,276.0,276.0,275.28,275.32,3581.0,276.0,276.0,275.28,275.32,3581.0
2020-02-26 13:10:00,275.09,275.69,274.73,275.55,5000.0,275.09,275.69,274.73,275.55,5000.0
2020-02-26 13:20:00,275.55,276.37,275.55,276.1,8387.0,275.55,276.37,275.55,276.1,8387.0
2020-02-26 13:30:00,276.02,276.17,273.0,273.0,7771.0,276.02,276.17,273.0,273.0,7771.0
2020-02-26 13:40:00,272.85,274.25,272.35,274.01,6416.0,272.85,274.25,272.35,274.01,6416.0
2020-02-26 13:50:00,273.65,274.0,272.5,272.66,9421.0,273.65,274.0,272.5,272.66,9421.0
2020-02-26 14:00:00,272.94,273.86,272.48,273.38,5393.0,272.94,273.86,272.48,273.38,5393.0
2020-02-26 14:10:00,273.58,274.26,273.04,273.28,6518.0,273.58,274.26,273.04,273.28,6518.0
2020-02-26 14:20:00,272.94,274.12,272.94,273.32,6556.0,272.94,274.12,272.94,273.32,6556.0
2020-02-26 14:30:00,273.68,273.81,272.95,273.46,6801.0,273.68,273.81,272.95,273.46,6801.0
2020-02-26 14:40:00,273.37,273.75,272.79,273.15,8625.0,273.37,273.75,272.79,273.15,8625.0
2020-02-26 14:50:00,273.01,273.42,272.63,272.66,7796.0,273.01,273.42,272.63,272.66,7796.0
2020-02-26 15:00:00,272.66,273.18,272.36,273.18,8849.0,272.66,273.18,272.36,273.18,8849.0
2020-02-26 15:10:00,273.26,273.98,272.86,273.62,9843.0,273.26,273.98,272.86,273.62,9843.0
2020-02-26 15:20:00,273.47,273.47,272.68,273.22,8930.0,273.47,273.47,272.68,273.22,8930.0
2020-02-26 15:30:00,273.11,273.98,272.82,273.89,11355.0,273.11,273.98,272.82,273.89,11355.0
2020-02-26 15:40:00,273.93,274.48,273.65,273.96,14447.0,273.93,274.48,273.65,273.96,14447.0
2020-02-26 15:50:00,273.95,274.58,272.65,272.84,61871.0,273.95,274.58,272.65,272.84,61871.0
2020-02-27 09:30:00,266.7,267.87,263.17,263.88,57707.0,266.7,267.87,263.17,263.88,57707.0
2020-02-27 09:40:00,263.95,264.88,262.13,263.5,17058.0,263.95,264.88,262.13,263.5,17058.0
2020-02-27 09:50:00,263.69,266.5,263.66,264.71,20435.0,263.69,266.5,263.66,264.71,20435.0
2020-02-27 10:00:00,265.11,265.45,263.84,264.77,18046.0,265.11,265.45,263.84,264.77,18046.0
2020-02-27 10:10:00,264.13,265.76,263.65,264.17,12911.0,264.13,265.76,263.65,264.17,12911.0
2020-02-27 10:20:00,264.0,264.59,262.77,262.77,11350.0,264.0,264.59,262.77,262.77,11350.0
2020-02-27 10:30:00,263.04,264.05,261.88,264.05,13861.0,263.04,264.05,261.88,264.05,13861.0
2020-02-27 10:40:00,263.98,264.07,262.68,264.0,6635.0,263.98,264.07,262.68,264.0,6635.0
2020-02-27 10:50:00,263.97,265.5,263.96,265.5,15810.0,263.97,265.5,263.96,265.5,15810.0
2020-02-27 11:00:00,265.48,266.9,265.25,266.86,9963.0,265.48,266.9,265.25,266.86,9963.0
2020-02-27 11:10:00,267.07,267.97,266.07,267.97,21916.0,267.07,267.97,266.07,267.97,21916.0
2020-02-27 11:20:00,268.01,268.01,266.95,266.95,7179.0,268.01,268.01,266.95,266.95,7179.0
2020-02-27 11:30:00,267.21,267.72,265.18,265.72,20585.0,267.21,267.72,265.18,265.72,20585.0
2020-02-27 11:40:00,265.52,266.0,264.44,265.94,15562.0,265.52,266.0,264.44,265.94,15562.0
2020-02-27 11:50:00,265.88,267.86,265.54,267.54,13033.0,265.88,267.86,265.54,267.54,13033.0
2020-02-27 12:00:00,267.55,269.69,267.16,269.3,7516.0,267.55,269.69,267.16,269.3,7516.0
2020-02-27 12:10:00,269.53,270.02,269.38,269.87,8187.0,269.53,270.02,269.38,269.87,8187.0
2020-02-27 12:20:00,269.59,269.89,268.2,269.88,5539.0,269.59,269.89,268.2,269.88,5539.0
2020-02-27 12:30:00,269.91,271.2,269.89,270.99,3082.0,269.91,271.2,269.89,270.99,3082.0
2020-02-27 12:40:00,270.94,271.46,270.49,271.18,11618.0,270.94,271.46,270.49,271.18,11618.0
2020-02-27 12:50:00,271.16,271.84,270.45,270.86,5147.0,271.16,271.84,270.45,270.86,5147.0
2020-02-27 13:00:00,270.72,270.85,270.07,270.39,13220.0,270.72,270.85,270.07,270.39,13220.0
2020-02-27 13:10:00,270.66,271.19,270.27,270.69,3029.0,270.66,271.19,270.27,270.69,3029.0
2020-02-27 13:20:00,270.54,270.59,269.26,269.41,3330.0,270.54,270.59,269.26,269.41,3330.0
2020-02-27 13:30:00,269.33,270.11,268.32,268.7,5228.0,269.33,270.11,268.32,268.7,5228.0
2020-02-27 13:40:00,268.61,268.8,266.74,268.15,32434.0,268.61,268.8,266.74,268.15,32434.0
2020-02-27 13:50:00,268.23,269.78,267.75,267.83,12672.0,268.23,269.78,267.75,267.83,12672.0
2020-02-27 14:00:00,268.23,268.42,267.4,267.47,6700.0,268.23,268.42,267.4,267.47,6700.0
2020-02-27 14:10:00,267.38,269.3,267.22,267.73,7589.0,267.38,269.3,267.22,267.73,7589.0
2020-02-27 14:20:00,267.73,269.44,267.73,269.11,16939.0,267.73,269.44,267.73,269.11,16939.0
2020-02-27 14:30:00,268.77,269.75,268.53,269.24,11321.0,268.77,269.75,268.53,269.24,11321.0
2020-02-27 14:40:00,269.23,269.53,269.03,269.51,8149.0,269.23,269.53,269.03,269.51,8149.0
2020-02-27 14:50:00,269.42,269.42,268.4,268.44,12243.0,269.42,269.42,268.4,268.44,12243.0
2020-02-27 15:00:00,268.27,269.1,267.35,269.1,5832.0,268.27,269.1,267.35,269.1,5832.0
2020-02-27 15:10:00,269.23,269.47,268.32,268.33,4765.0,269.23,269.47,268.32,268.33,4765.0
2020-02-27 15:20:00,268.45,268.61,267.79,267.79,21173.0,268.45,268.61,267.79,267.79,21173.0
2020-02-27 15:30:00,267.9,268.49,267.76,268.48,31013.0,267.9,268.49,267.76,268.48,31013.0
2020-02-27 15:40:00,268.56,268.72,267.51,267.66,21648.0,268.56,268.72,267.51,267.66,21648.0
2020-02-27 15:50:00,267.53,267.53,265.14,265.34,59121.0,267.53,267.53,265.14,265.34,59121.0
2020-02-28 09:30:00,257.52,261.71,256.55,261.71,42638.0,257.52,261.71,256.55,261.71,42638.0
2020-02-28 09:40:00,261.02,262.47,259.5,261.1,35571.0,261.02,262.47,259.5,261.1,35571.0
2020-02-28 09:50:00,261.16,261.16,256.34,256.68,13934.0,261.16,261.16,256.34,256.68,13934.0
2020-02-28 10:00:00,257.23,257.75,254.78,257.4,20304.0,257.23,257.75,254.78,257.4,20304.0
2020-02-28 10:10:00,257.4,261.05,257.27,259.02,56158.0,257.4,261.05,257.27,259.02,56158.0
2020-02-28 10:20:00,259.36,260.37,258.13,258.13,12464.0,259.36,260.37,258.13,258.13,12464.0
2020-02-28 10:30:00,258.0,259.22,257.53,257.8,19312.0,258.0,259.22,257.53,257.8,19312.0
2020-02-28 10:40:00,257.9,257.9,255.57,255.91,12968.0,257.9,257.9,255.57,255.91,12968.0
2020-02-28 10:50:00,255.83,258.42,255.71,258.1,25212.0,255.83,258.42,255.71,258.1,25212.0
2020-02-28 11:00:00,258.19,258.35,255.87,255.87,8406.0,258.19,258.35,255.87,255.87,8406.0
2020-02-28 11:10:00,256.46,257.48,256.38,256.59,10488.0,256.46,257.48,256.38,256.59,10488.0
2020-02-28 11:20:00,256.63,257.02,255.46,256.56,15028.0,256.63,257.02,255.46,256.56,15028.0
2020-02-28 11:30:00,256.67,258.48,256.66,258.39,14652.0,256.67,258.48,256.66,258.39,14652.0
2020-02-28 11:40:00,258.78,260.3,258.63,259.34,24147.0,258.78,260.3,258.63,259.34,24147.0
2020-02-28 11:50:00,259.13,259.75,257.98,258.54,24436.0,259.13,259.75,257.98,258.54,24436.0
2020-02-28 12:00:00,258.75,258.89,257.46,258.51,10128.0,258.75,258.89,257.46,258.51,10128.0
2020-02-28 12:10:00,258.51,258.59,257.91,258.29,11425.0,258.51,258.59,257.91,258.29,11425.0
2020-02-28 12:20:00,258.54,259.2,257.62,259.1,12157.0,258.54,259.2,257.62,259.1,12157.0
2020-02-28 12:30:00,259.25,260.84,259.19,260.75,19836.0,259.25,260.84,259.19,260.75,19836.0
2020-02-28 12:40:00,260.74,260.74,257.69,257.69,12102.0,260.74,260.74,257.69,257.69,12102.0
2020-02-28 12:50:00,257.86,259.43,257.86,259.43,15232.0,257.86,259.43,257.86,259.43,15232.0
2020-02-28 13:00:00,259.17,259.97,258.45,259.51,10837.0,259.17,259.97,258.45,259.51,10837.0
2020-02-28 13:10:00,259.21,259.21,257.32,258.85,10780.0,259.21,259.21,257.32,258.85,10780.0
2020-02-28 13:20:00,259.29,259.29,257.66,257.69,7494.0,259.29,259.29,257.66,257.69,7494.0
2020-02-28 13:30:00,257.64,257.83,256.53,256.96,8925.0,257.64,257.83,256.53,256.96,8925.0
2020-02-28 13:40:00,256.81,256.93,255.88,256.36,22455.0,256.81,256.93,255.88,256.36,22455.0
2020-02-28 13:50:00,256.51,256.51,255.41,255.88,10033.0,256.51,256.51,255.41,255.88,10033.0
2020-02-28 14:00:00,255.65,255.87,254.75,254.75,10433.0,255.65,255.87,254.75,254.75,10433.0
2020-02-28 14:10:00,254.99,255.67,254.66,255.43,12710.0,254.99,255.67,254.66,255.43,12710.0
2020-02-28 14:20:00,255.04,256.7,255.0,255.63,19019.0,255.04,256.7,255.0,255.63,19019.0
2020-02-28 14:30:00,255.84,257.3,255.32,255.46,11653.0,255.84,257.3,255.32,255.46,11653.0
2020-02-28 14:40:00,255.37,258.0,255.37,256.4,15760.0,255.37,258.0,255.37,256.4,15760.0
2020-02-28 14:50:00,256.02,257.12,255.03,256.04,10973.0,256.02,257.12,255.03,256.04,10973.0
2020-02-28 15:00:00,256.1,256.37,254.5,254.53,20379.0,256.1,256.37,254.5,254.53,20379.0
2020-02-28 15:10:00,254.54,256.65,254.33,255.98,13518.0,254.54,256.65,254.33,255.98,13518.0
2020-02-28 15:20:00,256.24,256.58,254.02,254.02,15891.0,256.24,256.58,254.02,254.02,15891.0
2020-02-28 15:30:00,254.0,255.24,253.75,254.01,24865.0,254.0,255.24,253.75,254.01,24865.0
2020-02-28 15:40:00,254.24,254.44,252.09,253.31,31475.0,254.24,254.44,252.09,253.31,31475.0
2020-02-28 15:50:00,253.59,257.24,253.1,256.96,85910.0,253.59,257.24,253.1,256.96,85910.0
2020-03-02 09:30:00,256.35,259.13,255.18,255.19,30697.0,256.35,259.13,255.18,255.19,30697.0
2020-03-02 09:40:00,255.45,255.72,253.26,254.09,14894.0,255.45,255.72,253.26,254.09,14894.0
2020-03-02 09:50:00,254.08,254.15,252.38,252.43,23150.0,254.08,254.15,252.38,252.43,23150.0
2020-03-02 10:00:00,252.48,252.5,249.01,249.65,26650.0,252.48,252.5,249.01,249.65,26650.0
2020-03-02 10:10:00,249.64,254.29,249.63,254.29,41472.0,249.64,254.29,249.63,254.29,41472.0
2020-03-02 10:20:00,254.3,254.93,252.6,254.04,34443.0,254.3,254.93,252.6,254.04,34443.0
2020-03-02 10:30:00,254.25,255.41,253.07,255.2,15001.0,254.25,255.41,253.07,255.2,15001.0
2020-03-02 10:40:00,255.21,256.86,254.81,256.5,27273.0,255.21,256.86,254.81,256.5,27273.0
2020-03-02 10:50:00,256.86,256.86,255.43,255.6,25647.0,256.86,256.86,255.43,255.6,25647.0
2020-03-02 11:00:00,255.57,256.05,254.67,255.19,20724.0,255.57,256.05,254.67,255.19,20724.0
2020-03-02 11:10:00,255.14,257.92,255.14,256.29,17470.0,255.14,257.92,255.14,256.29,17470.0
2020-03-02 11:20:00,256.66,257.92,256.48,257.1,11051.0,256.66,257.92,256.48,257.1,11051.0
2020-03-02 11:30:00,257.16,258.13,256.09,258.13,7032.0,257.16,258.13,256.09,258.13,7032.0
2020-03-02 11:40:00,257.87,257.87,256.76,257.52,7960.0,257.87,257.87,256.76,257.52,7960.0
2020-03-02 11:50:00,257.52,258.49,256.93,258.17,10236.0,257.52,258.49,256.93,258.17,10236.0
2020-03-02 12:00:00,258.26,258.48,257.58,257.66,5666.0,258.26,258.48,257.58,257.66,5666.0
2020-03-02 12:10:00,257.73,257.73,256.21,256.28,8048.0,257.73,257.73,256.21,256.28,8048.0
2020-03-02 12:20:00,256.24,256.42,255.47,256.17,13634.0,256.24,256.42,255.47,256.17,13634.0
2020-03-02 12:30:00,256.23,256.84,256.12,256.58,5803.0,256.23,256.84,256.12,256.58,5803.0
2020-03-02 12:40:00,256.53,256.88,255.93,256.48,5633.0,256.53,256.88,255.93,256.48,5633.0
2020-03-02 12:50:00,256.61,257.61,256.37,257.22,5297.0,256.61,257.61,256.37,257.22,5297.0
2020-03-02 13:00:00,257.43,257.43,256.51,257.08,4304.0,257.43,257.43,256.51,257.08,4304.0
2020-03-02 13:10:00,257.09,257.31,256.47,256.48,4408.0,257.09,257.31,256.47,256.48,4408.0
2020-03-02 13:20:00,256.5,256.51,255.54,255.8,6791.0,256.5,256.51,255.54,255.8,6791.0
2020-03-02 13:30:00,255.78,256.13,254.72,255.84,9104.0,255.78,256.13,254.72,255.84,9104.0
2020-03-02 13:40:00,255.98,256.5,255.56,255.56,5786.0,255.98,256.5,255.56,255.56,5786.0
2020-03-02 13:50:00,255.47,255.92,254.69,255.76,4382.0,255.47,255.92,254.69,255.76,4382.0
2020-03-02 14:00:00,255.75,256.26,255.48,256.26,5068.0,255.75,256.26,255.48,256.26,5068.0
2020-03-02 14:10:00,256.18,256.27,255.45,255.45,8252.0,256.18,256.27,255.45,255.45,8252.0
2020-03-02 14:20:00,255.34,255.57,254.17,254.17,7915.0,255.34,255.57,254.17,254.17,7915.0
2020-03-02 14:30:00,254.26,254.77,253.54,253.54,6634.0,254.26,254.77,253.54,253.54,6634.0
2020-03-02 14:40:00,253.53,254.14,252.23,253.93,10935.0,253.53,254.14,252.23,253.93,10935.0
2020-03-02 14:50:00,253.83,254.53,252.88,253.35,16604.0,253.83,254.53,252.88,253.35,16604.0
2020-03-02 15:00:00,253.28,254.8,253.28,254.8,11533.0,253.28,254.8,253.28,254.8,11533.0
2020-03-02 15:10:00,254.63,254.69,253.9,254.0,10304.0,254.63,254.69,253.9,254.0,10304.0
2020-03-02 15:20:00,254.04,255.38,253.88,254.88,27039.0,254.04,255.38,253.88,254.88,27039.0
2020-03-02 15:30:00,255.0,256.41,254.89,256.29,22922.0,255.0,256.41,254.89,256.29,22922.0
2020-03-02 15:40:00,256.19,257.71,255.75,257.54,19148.0,256.19,257.71,255.75,257.54,19148.0
2020-03-02 15:50:00,257.81,261.0,257.7,260.98,83392.0,257.81,261.0,257.7,260.98,83392.0
2020-03-03 09:30:00,259.33,260.31,257.04,258.51,29198.0,259.33,260.31,257.04,258.51,29198.0
2020-03-03 09:40:00,258.28,260.7,258.2,260.32,13365.0,258.28,260.7,258.2,260.32,13365.0
2020-03-03 09:50:00,260.8,261.37,259.57,261.0,21902.0,260.8,261.37,259.57,261.0,21902.0
2020-03-03 10:00:00,261.99,267.0,261.65,262.44,19727.0,261.99,267.0,261.65,262.44,19727.0
2020-03-03 10:10:00,262.49,263.22,261.08,261.8,18009.0,262.49,263.22,261.08,261.8,18009.0
2020-03-03 10:20:00,261.64,265.85,261.64,264.13,20469.0,261.64,265.85,261.64,264.13,20469.0
2020-03-03 10:30:00,263.77,265.06,262.21,264.66,17208.0,263.77,265.06,262.21,264.66,17208.0
2020-03-03 10:40:00,264.7,266.83,264.7,265.17,43013.0,264.7,266.83,264.7,265.17,43013.0
2020-03-03 10:50:00,264.95,266.81,263.89,266.46,12015.0,264.95,266.81,263.89,266.46,12015.0
2020-03-03 11:00:00,266.28,266.57,263.75,263.75,8858.0,266.28,266.57,263.75,263.75,8858.0
2020-03-03 11:10:00,263.23,264.0,262.23,263.09,16604.0,263.23,264.0,262.23,263.09,16604.0
2020-03-03 11:20:00,263.35,264.07,260.75,260.88,19200.0,263.35,264.07,260.75,260.88,19200.0
2020-03-03 11:30:00,260.43,262.66,260.43,262.52,12700.0,260.43,262.66,260.43,262.52,12700.0
2020-03-03 11:40:00,262.33,263.04,262.0,262.33,7636.0,262.33,263.04,262.0,262.33,7636.0
2020-03-03 11:50:00,262.68,264.82,262.68,264.4,7569.0,262.68,264.82,262.68,264.4,7569.0
2020-03-03 12:00:00,264.68,265.16,263.92,265.07,17594.0,264.68,265.16,263.92,265.07,17594.0
2020-03-03 12:10:00,265.05,265.29,263.29,263.99,9377.0,265.05,265.29,263.29,263.99,9377.0
2020-03-03 12:20:00,263.61,264.3,263.43,263.9,6345.0,263.61,264.3,263.43,263.9,6345.0
2020-03-03 12:30:00,264.11,264.5,263.58,264.5,5902.0,264.11,264.5,263.58,264.5,5902.0
2020-03-03 12:40:00,264.71,265.08,263.73,264.8,9027.0,264.71,265.08,263.73,264.8,9027.0
2020-03-03 12:50:00,264.68,264.68,263.09,263.47,8270.0,264.68,264.68,263.09,263.47,8270.0
2020-03-03 13:00:00,263.46,263.46,262.1,262.39,14699.0,263.46,263.46,262.1,262.39,14699.0
2020-03-03 13:10:00,262.79,262.79,261.84,262.39,10775.0,262.79,262.79,261.84,262.39,10775.0
2020-03-03 13:20:00,262.33,262.5,260.3,261.0,5819.0,262.33,262.5,260.3,261.0,5819.0
2020-03-03 13:30:00,260.81,262.18,260.57,261.84,5583.0,260.81,262.18,260.57,261.84,5583.0
2020-03-03 13:40:00,261.81,261.88,259.25,259.92,10659.0,261.81,261.88,259.25,259.92,10659.0
2020-03-03 13:50:00,259.39,259.67,258.46,258.46,12788.0,259.39,259.67,258.46,258.46,12788.0
2020-03-03 14:00:00,258.85,259.07,257.28,257.32,13108.0,258.85,259.07,257.28,257.32,13108.0
2020-03-03 14:10:00,257.54,258.9,257.41,257.43,9919.0,257.54,258.9,257.41,257.43,9919.0
2020-03-03 14:20:00,257.0,258.21,256.5,258.21,5321.0,257.0,258.21,256.5,258.21,5321.0
2020-03-03 14:30:00,258.25,259.03,257.3,257.3,6444.0,258.25,259.03,257.3,257.3,6444.0
2020-03-03 14:40:00,257.05,258.61,256.64,257.72,8877.0,257.05,258.61,256.64,257.72,8877.0
2020-03-03 14:50:00,258.49,259.7,258.04,258.47,10537.0,258.49,259.7,258.04,258.47,10537.0
2020-03-03 15:00:00,258.29,259.63,258.07,258.22,12195.0,258.29,259.63,258.07,258.22,12195.0
2020-03-03 15:10:00,258.19,259.83,258.11,259.83,12852.0,258.19,259.83,258.11,259.83,12852.0
2020-03-03 15:20:00,259.99,260.55,258.1,260.55,14896.0,259.99,260.55,258.1,260.55,14896.0
2020-03-03 15:30:00,260.48,260.49,257.15,257.37,11087.0,260.48,260.49,257.15,257.37,11087.0
2020-03-03 15:40:00,257.27,259.77,257.27,258.22,15967.0,257.27,259.77,257.27,258.22,15967.0
2020-03-03 15:50:00,257.87,257.9,255.68,256.88,70545.0,257.87,257.9,255.68,256.88,70545.0
2020-03-04 09:30:00,260.0,262.05,259.93,261.28,21620.0,260.0,262.05,259.93,261.28,21620.0
2020-03-04 09:40:00,261.77,263.58,260.99,261.0,11826.0,261.77,263.58,260.99,261.0,11826.0
2020-03-04 09:50:00,261.0,261.73,259.57,260.24,10404.0,261.0,261.73,259.57,260.24,10404.0
2020-03-04 10:00:00,260.18,260.93,259.32,260.07,16977.0,260.18,260.93,259.32,260.07,16977.0
2020-03-04 10:10:00,260.04,261.91,259.84,261.91,30976.0,260.04,261.91,259.84,261.91,30976.0
2020-03-04 10:20:00,261.62,262.46,260.73,262.04,9280.0,261.62,262.46,260.73,262.04,9280.0
2020-03-04 10:30:00,262.01,262.5,260.25,260.71,8120.0,262.01,262.5,260.25,260.71,8120.0
2020-03-04 10:40:00,260.53,261.04,259.9,261.04,6373.0,260.53,261.04,259.9,261.04,6373.0
2020-03-04 10:50:00,261.13,261.47,260.4,260.4,5778.0,261.13,261.47,260.4,260.4,5778.0
2020-03-04 11:00:00,260.38,261.28,259.26,259.71,5625.0,260.38,261.28,259.26,259.71,5625.0
2020-03-04 11:10:00,259.92,260.3,259.62,259.83,6037.0,259.92,260.3,259.62,259.83,6037.0
2020-03-04 11:20:00,259.83,260.2,258.76,260.12,9104.0,259.83,260.2,258.76,260.12,9104.0
2020-03-04 11:30:00,260.28,260.37,259.04,259.65,9293.0,260.28,260.37,259.04,259.65,9293.0
2020-03-04 11:40:00,259.75,260.07,259.09,259.97,13911.0,259.75,260.07,259.09,259.97,13911.0
2020-03-04 11:50:00,259.81,261.13,259.81,260.92,4658.0,259.81,261.13,259.81,260.92,4658.0
2020-03-04 12:00:00,260.72,261.69,260.69,261.06,4054.0,260.72,261.69,260.69,261.06,4054.0
2020-03-04 12:10:00,261.19,262.51,260.98,262.37,11220.0,261.19,262.51,260.98,262.37,11220.0
2020-03-04 12:20:00,262.47,263.56,262.31,263.47,6101.0,262.47,263.56,262.31,263.47,6101.0
2020-03-04 12:30:00,263.47,263.98,263.31,263.4,7200.0,263.47,263.98,263.31,263.4,7200.0
2020-03-04 12:40:00,263.48,263.78,262.88,263.66,5506.0,263.48,263.78,262.88,263.66,5506.0
2020-03-04 12:50:00,263.6,264.4,263.58,264.33,4416.0,263.6,264.4,263.58,264.33,4416.0
2020-03-04 13:00:00,264.46,264.87,264.14,264.74,7622.0,264.46,264.87,264.14,264.74,7622.0
2020-03-04 13:10:00,264.61,264.73,264.03,264.55,7687.0,264.61,264.73,264.03,264.55,7687.0
2020-03-04 13:20:00,264.55,265.1,264.5,264.8,8311.0,264.55,265.1,264.5,264.8,8311.0
2020-03-04 13:30:00,264.82,264.82,263.85,263.85,8333.0,264.82,264.82,263.85,263.85,8333.0
2020-03-04 13:40:00,264.0,264.42,263.71,264.38,5250.0,264.0,264.42,263.71,264.38,5250.0
2020-03-04 13:50:00,264.43,264.7,263.92,264.11,9690.0,264.43,264.7,263.92,264.11,9690.0
2020-03-04 14:00:00,264.21,264.39,263.33,264.05,8355.0,264.21,264.39,263.33,264.05,8355.0
2020-03-04 14:10:00,264.16,264.77,263.88,264.71,10022.0,264.16,264.77,263.88,264.71,10022.0
2020-03-04 14:20:00,264.83,265.25,264.64,265.08,3010.0,264.83,265.25,264.64,265.08,3010.0
2020-03-04 14:30:00,265.12,265.44,264.51,264.51,8036.0,265.12,265.44,264.51,264.51,8036.0
2020-03-04 14:40:00,264.7,265.18,264.49,264.69,5881.0,264.7,265.18,264.49,264.69,5881.0
2020-03-04 14:50:00,264.77,265.76,264.47,265.62,12351.0,264.77,265.76,264.47,265.62,12351.0
2020-03-04 15:00:00,265.5,265.5,264.84,265.32,9134.0,265.5,265.5,264.84,265.32,9134.0
2020-03-04 15:10:00,265.38,266.13,265.38,265.67,13423.0,265.38,266.13,265.38,265.67,13423.0
2020-03-04 15:20:00,265.63,266.7,265.52,266.69,13346.0,265.63,266.7,265.52,266.69,13346.0
2020-03-04 15:30:00,266.78,267.8,266.78,267.66,11760.0,266.78,267.8,266.78,267.66,11760.0
2020-03-04 15:40:00,267.82,267.9,267.05,267.36,21447.0,267.82,267.9,267.05,267.36,21447.0
2020-03-04 15:50:00,267.71,269.3,267.68,268.78,71975.0,267.71,269.3,267.68,268.78,71975.0
2020-03-05 09:30:00,260.96,263.62,260.25,262.21,20538.0,260.96,263.62,260.25,262.21,20538.0
2020-03-05 09:40:00,261.96,263.63,261.07,263.13,16566.0,261.96,263.63,261.07,263.13,16566.0
2020-03-05 09:50:00,263.29,263.29,260.74,261.94,21275.0,263.29,263.29,260.74,261.94,21275.0
2020-03-05 10:00:00,262.45,263.67,261.91,262.14,9343.0,262.45,263.67,261.91,262.14,9343.0
2020-03-05 10:10:00,262.14,262.67,261.17,261.38,8300.0,262.14,262.67,261.17,261.38,8300.0
2020-03-05 10:20:00,261.41,261.75,260.72,261.0,18659.0,261.41,261.75,260.72,261.0,18659.0
2020-03-05 10:30:00,261.0,261.36,259.71,260.13,11663.0,261.0,261.36,259.71,260.13,11663.0
2020-03-05 10:40:00,260.12,260.77,259.81,260.46,11507.0,260.12,260.77,259.81,260.46,11507.0
2020-03-05 10:50:00,260.67,261.09,259.36,259.36,16096.0,260.67,261.09,259.36,259.36,16096.0
2020-03-05 11:00:00,259.36,261.0,259.35,260.85,10967.0,259.36,261.0,259.35,260.85,10967.0
2020-03-05 11:10:00,260.64,261.78,260.59,261.78,9937.0,260.64,261.78,260.59,261.78,9937.0
2020-03-05 11:20:00,261.8,261.9,260.21,260.21,12888.0,261.8,261.9,260.21,260.21,12888.0
2020-03-05 11:30:00,260.38,260.77,259.03,259.47,21723.0,260.38,260.77,259.03,259.47,21723.0
2020-03-05 11:40:00,259.41,259.41,258.74,259.14,9160.0,259.41,259.41,258.74,259.14,9160.0
2020-03-05 11:50:00,259.14,259.34,258.06,258.19,7690.0,259.14,259.34,258.06,258.19,7690.0
2020-03-05 12:00:00,258.29,258.61,257.14,257.14,9735.0,258.29,258.61,257.14,257.14,9735.0
2020-03-05 12:10:00,257.28,257.46,256.63,257.25,27056.0,257.28,257.46,256.63,257.25,27056.0
2020-03-05 12:20:00,257.24,257.25,256.66,257.01,11973.0,257.24,257.25,256.66,257.01,11973.0
2020-03-05 12:30:00,256.92,257.27,256.32,256.32,11577.0,256.92,257.27,256.32,256.32,11577.0
2020-03-05 12:40:00,256.31,256.54,255.09,255.45,15825.0,256.31,256.54,255.09,255.45,15825.0
2020-03-05 12:50:00,255.38,255.82,254.7,254.7,9926.0,255.38,255.82,254.7,254.7,9926.0
2020-03-05 13:00:00,254.51,254.96,254.39,254.45,8876.0,254.51,254.96,254.39,254.45,8876.0
2020-03-05 13:10:00,254.52,254.82,254.25,254.46,19377.0,254.52,254.82,254.25,254.46,19377.0
2020-03-05 13:20:00,254.4,254.83,253.91,254.77,10160.0,254.4,254.83,253.91,254.77,10160.0
2020-03-05 13:30:00,254.64,255.26,254.53,254.86,19194.0,254.64,255.26,254.53,254.86,19194.0
2020-03-05 13:40:00,254.74,255.22,253.94,255.21,17666.0,254.74,255.22,253.94,255.21,17666.0
2020-03-05 13:50:00,255.26,255.63,253.91,254.33,10034.0,255.26,255.63,253.91,254.33,10034.0
2020-03-05 14:00:00,254.35,254.36,253.32,253.71,9500.0,254.35,254.36,253.32,253.71,9500.0
2020-03-05 14:10:00,253.64,254.98,253.38,254.57,16677.0,253.64,254.98,253.38,254.57,16677.0
2020-03-05 14:20:00,254.41,254.72,254.08,254.54,9868.0,254.41,254.72,254.08,254.54,9868.0
2020-03-05 14:30:00,254.58,255.11,253.86,254.34,15975.0,254.58,255.11,253.86,254.34,15975.0
2020-03-05 14:40:00,254.39,254.87,254.0,254.86,14656.0,254.39,254.87,254.0,254.86,14656.0
2020-03-05 14:50:00,254.8,255.56,254.6,254.87,9842.0,254.8,255.56,254.6,254.87,9842.0
2020-03-05 15:00:00,254.93,254.93,254.0,254.27,6033.0,254.93,254.93,254.0,254.27,6033.0
2020-03-05 15:10:00,254.44,254.5,252.97,253.56,14869.0,254.44,254.5,252.97,253.56,14869.0
2020-03-05 15:20:00,253.58,254.31,253.26,254.17,19816.0,253.58,254.31,253.26,254.17,19816.0
2020-03-05 15:30:00,253.79,255.7,253.79,254.63,31624.0,253.79,255.7,253.79,254.63,31624.0
2020-03-05 15:40:00,254.59,255.79,254.45,255.42,39579.0,254.59,255.79,254.45,255.42,39579.0
2020-03-05 15:50:00,255.61,257.85,255.47,257.1,91453.0,255.61,257.85,255.47,257.1,91453.0
2020-03-06 09:30:00,252.41,254.0,251.27,251.94,44264.0,252.41,254.0,251.27,251.94,44264.0
2020-03-06 09:40:00,251.56,251.77,249.11,250.34,37479.0,251.56,251.77,249.11,250.34,37479.0
2020-03-06 09:50:00,250.29,250.62,248.15,250.22,33494.0,250.29,250.62,248.15,250.22,33494.0
2020-03-06 10:00:00,251.12,252.0,249.39,249.48,43279.0,251.12,252.0,249.39,249.48,43279.0
2020-03-06 10:10:00,249.65,253.51,249.09,252.97,29321.0,249.65,253.51,249.09,252.97,29321.0
2020-03-06 10:20:00,252.92,254.97,252.91,253.56,10072.0,252.92,254.97,252.91,253.56,10072.0
2020-03-06 10:30:00,253.75,254.26,252.32,252.96,17448.0,253.75,254.26,252.32,252.96,17448.0
2020-03-06 10:40:00,253.02,253.6,252.44,253.57,24880.0,253.02,253.6,252.44,253.57,24880.0
2020-03-06 10:50:00,254.5,255.0,253.86,254.81,15866.0,254.5,255.0,253.86,254.81,15866.0
2020-03-06 11:00:00,254.96,255.69,254.37,254.61,7236.0,254.96,255.69,254.37,254.61,7236.0
2020-03-06 11:10:00,254.33,254.6,253.09,253.35,4410.0,254.33,254.6,253.09,253.35,4410.0
2020-03-06 11:20:00,253.6,253.62,251.21,252.62,19810.0,253.6,253.62,251.21,252.62,19810.0
2020-03-06 11:30:00,252.54,253.07,252.15,252.88,6873.0,252.54,253.07,252.15,252.88,6873.0
2020-03-06 11:40:00,252.7,252.73,250.94,251.06,8737.0,252.7,252.73,250.94,251.06,8737.0
2020-03-06 11:50:00,250.86,251.28,250.66,250.98,15897.0,250.86,251.28,250.66,250.98,15897.0
2020-03-06 12:00:00,250.9,251.04,250.15,250.96,12125.0,250.9,251.04,250.15,250.96,12125.0
2020-03-06 12:10:00,250.87,251.35,250.58,250.85,15042.0,250.87,251.35,250.58,250.85,15042.0
2020-03-06 12:20:00,250.93,251.06,249.0,249.13,16921.0,250.93,251.06,249.0,249.13,16921.0
2020-03-06 12:30:00,249.26,251.49,249.26,251.16,5730.0,249.26,251.49,249.26,251.16,5730.0
2020-03-06 12:40:00,251.14,251.79,250.76,251.41,7197.0,251.14,251.79,250.76,251.41,7197.0
2020-03-06 12:50:00,251.54,251.55,250.67,251.16,5995.0,251.54,251.55,250.67,251.16,5995.0
2020-03-06 13:00:00,251.33,252.96,251.14,252.34,5934.0,251.33,252.96,251.14,252.34,5934.0
2020-03-06 13:10:00,252.56,252.7,251.53,252.46,5439.0,252.56,252.7,251.53,252.46,5439.0
2020-03-06 13:20:00,252.91,254.55,252.86,253.51,12481.0,252.91,254.55,252.86,253.51,12481.0
2020-03-06 13:30:00,253.56,254.02,252.87,253.4,9219.0,253.56,254.02,252.87,253.4,9219.0
2020-03-06 13:40:00,253.38,254.21,252.69,253.0,12948.0,253.38,254.21,252.69,253.0,12948.0
2020-03-06 13:50:00,252.85,253.03,251.94,252.3,7305.0,252.85,253.03,251.94,252.3,7305.0
2020-03-06 14:00:00,251.98,252.26,251.78,251.98,8217.0,251.98,252.26,251.78,251.98,8217.0
2020-03-06 14:10:00,251.81,252.78,251.81,252.64,10279.0,251.81,252.78,251.81,252.64,10279.0
2020-03-06 14:20:00,252.51,253.36,251.75,253.11,30284.0,252.51,253.36,251.75,253.11,30284.0
2020-03-06 14:30:00,253.04,253.09,251.06,251.07,9491.0,253.04,253.09,251.06,251.07,9491.0
2020-03-06 14:40:00,251.16,251.3,250.69,250.92,19956.0,251.16,251.3,250.69,250.92,19956.0
2020-03-06 14:50:00,250.81,251.45,250.52,251.28,7479.0,250.81,251.45,250.52,251.28,7479.0
2020-03-06 15:00:00,250.94,251.32,250.54,250.98,13823.0,250.94,251.32,250.54,250.98,13823.0
2020-03-06 15:10:00,250.76,253.16,250.68,253.16,14305.0,250.76,253.16,250.68,253.16,14305.0
2020-03-06 15:20:00,253.25,253.43,252.41,252.52,18187.0,253.25,253.43,252.41,252.52,18187.0
2020-03-06 15:30:00,252.52,254.98,251.98,253.57,26733.0,252.52,254.98,251.98,253.57,26733.0
2020-03-06 15:40:00,253.73,255.43,253.58,254.53,29472.0,253.73,255.43,253.58,254.53,29472.0
2020-03-06 15:50:00,254.75,258.09,254.67,256.78,97900.0,254.75,258.09,254.67,256.78,97900.0
2020-03-09 09:30:00,237.14,239.75,235.1,238.6,25952.0,237.14,239.75,235.1,238.6,25952.0
2020-03-09 09:40:00,235.0,238.62,235.0,235.97,1974.0,235.0,238.62,235.0,235.97,1974.0
2020-03-09 09:50:00,237.24,240.0,234.0,238.02,34406.0,237.24,240.0,234.0,238.02,34406.0
2020-03-09 10:00:00,238.43,239.98,236.66,238.27,21566.0,238.43,239.98,236.66,238.27,21566.0
2020-03-09 10:10:00,238.34,241.28,237.69,239.21,35849.0,238.34,241.28,237.69,239.21,35849.0
2020-03-09 10:20:00,239.52,240.96,237.5,240.15,49950.0,239.52,240.96,237.5,240.15,49950.0
2020-03-09 10:30:00,240.15,241.26,237.76,240.98,37947.0,240.15,241.26,237.76,240.98,37947.0
2020-03-09 10:40:00,240.82,244.14,240.82,242.46,19225.0,240.82,244.14,240.82,242.46,19225.0
2020-03-09 10:50:00,242.47,242.88,241.3,242.19,23915.0,242.47,242.88,241.3,242.19,23915.0
2020-03-09 11:00:00,242.0,242.51,239.1,239.89,55584.0,242.0,242.51,239.1,239.89,55584.0
2020-03-09 11:10:00,240.0,240.46,239.14,239.84,28226.0,240.0,240.46,239.14,239.84,28226.0
2020-03-09 11:20:00,239.72,241.02,239.21,240.73,22292.0,239.72,241.02,239.21,240.73,22292.0
2020-03-09 11:30:00,240.5,240.84,239.59,239.68,23104.0,240.5,240.84,239.59,239.68,23104.0
2020-03-09 11:40:00,239.82,241.1,239.47,240.76,19009.0,239.82,241.1,239.47,240.76,19009.0
2020-03-09 11:50:00,240.81,240.88,236.92,236.93,49733.0,240.81,240.88,236.92,236.93,49733.0
2020-03-09 12:00:00,236.92,238.0,236.01,237.63,29660.0,236.92,238.0,236.01,237.63,29660.0
2020-03-09 12:10:00,237.92,238.73,236.07,236.35,26055.0,237.92,238.73,236.07,236.35,26055.0
2020-03-09 12:20:00,236.36,236.41,234.56,235.14,34411.0,236.36,236.41,234.56,235.14,34411.0
2020-03-09 12:30:00,234.97,235.26,232.73,233.83,34474.0,234.97,235.26,232.73,233.83,34474.0
2020-03-09 12:40:00,234.06,234.55,233.14,233.97,29220.0,234.06,234.55,233.14,233.97,29220.0
2020-03-09 12:50:00,233.71,234.24,232.69,232.92,22297.0,233.71,234.24,232.69,232.92,22297.0
2020-03-09 13:00:00,232.85,234.44,232.42,233.46,40168.0,232.85,234.44,232.42,233.46,40168.0
2020-03-09 13:10:00,233.28,235.2,233.28,234.96,30151.0,233.28,235.2,233.28,234.96,30151.0
2020-03-09 13:20:00,235.04,235.04,233.57,234.09,16267.0,235.04,235.04,233.57,234.09,16267.0
2020-03-09 13:30:00,234.01,234.01,232.0,232.0,16992.0,234.01,234.01,232.0,232.0,16992.0
2020-03-09 13:40:00,232.01,232.69,230.85,232.68,21694.0,232.01,232.69,230.85,232.68,21694.0
2020-03-09 13:50:00,232.54,232.82,231.94,232.51,15291.0,232.54,232.82,231.94,232.51,15291.0
2020-03-09 14:00:00,232.38,232.49,230.0,230.06,17604.0,232.38,232.49,230.0,230.06,17604.0
2020-03-09 14:10:00,230.12,233.06,230.11,232.06,14282.0,230.12,233.06,230.11,232.06,14282.0
2020-03-09 14:20:00,232.06,233.49,232.06,232.93,20379.0,232.06,233.49,232.06,232.93,20379.0
2020-03-09 14:30:00,232.8,233.23,231.89,233.22,12364.0,232.8,233.23,231.89,233.22,12364.0
2020-03-09 14:40:00,233.04,233.39,232.09,232.9,17902.0,233.04,233.39,232.09,232.9,17902.0
2020-03-09 14:50:00,233.05,236.86,233.05,235.93,29137.0,233.05,236.86,233.05,235.93,29137.0
2020-03-09 15:00:00,235.84,236.56,235.21,235.78,34783.0,235.84,236.56,235.21,235.78,34783.0
2020-03-09 15:10:00,235.78,236.0,235.2,235.56,23694.0,235.78,236.0,235.2,235.56,23694.0
2020-03-09 15:20:00,235.34,238.5,235.0,237.42,27451.0,235.34,238.5,235.0,237.42,27451.0
2020-03-09 15:30:00,237.59,238.29,236.81,237.66,35097.0,237.59,238.29,236.81,237.66,35097.0
2020-03-09 15:40:00,237.39,237.85,235.99,237.14,46804.0,237.39,237.85,235.99,237.14,46804.0
2020-03-09 15:50:00,236.63,238.1,235.69,235.7,98390.0,236.63,238.1,235.69,235.7,98390.0
2020-03-10 09:30:00,245.71,248.52,243.05,243.26,26301.0,245.71,248.52,243.05,243.26,26301.0
2020-03-10 09:40:00,243.48,243.52,241.0,241.08,24894.0,243.48,243.52,241.0,241.08,24894.0
2020-03-10 09:50:00,240.98,245.02,240.5,244.56,17832.0,240.98,245.02,240.5,244.56,17832.0
2020-03-10 10:00:00,244.22,244.25,242.82,243.54,9351.0,244.22,244.25,242.82,243.54,9351.0
2020-03-10 10:10:00,243.8,243.91,242.04,242.17,12057.0,243.8,243.91,242.04,242.17,12057.0
2020-03-10 10:20:00,242.14,242.5,239.44,239.58,15563.0,242.14,242.5,239.44,239.58,15563.0
2020-03-10 10:30:00,239.47,239.47,237.52,237.54,14842.0,239.47,239.47,237.52,237.54,14842.0
2020-03-10 10:40:00,237.32,237.43,235.07,235.07,12606.0,237.32,237.43,235.07,235.07,12606.0
2020-03-10 10:50:00,235.07,235.3,233.98,234.36,16543.0,235.07,235.3,233.98,234.36,16543.0
2020-03-10 11:00:00,234.16,234.16,232.61,233.7,12854.0,234.16,234.16,232.61,233.7,12854.0
2020-03-10 11:10:00,233.35,233.35,229.34,229.34,16214.0,233.35,233.35,229.34,229.34,16214.0
2020-03-10 11:20:00,229.36,229.46,226.02,226.03,32354.0,229.36,229.46,226.02,226.03,32354.0
2020-03-10 11:30:00,226.19,226.52,224.31,224.78,29128.0,226.19,226.52,224.31,224.78,29128.0
2020-03-10 11:40:00,225.18,226.88,224.52,226.64,14043.0,225.18,226.88,224.52,226.64,14043.0
2020-03-10 11:50:00,226.86,227.47,225.69,226.6,17583.0,226.86,227.47,225.69,226.6,17583.0
2020-03-10 12:00:00,226.66,229.84,226.65,229.84,15585.0,226.66,229.84,226.65,229.84,15585.0
2020-03-10 12:10:00,229.82,230.61,229.29,229.69,17021.0,229.82,230.61,229.29,229.69,17021.0
2020-03-10 12:20:00,229.69,229.96,229.15,229.84,11207.0,229.69,229.96,229.15,229.84,11207.0
2020-03-10 12:30:00,229.26,230.06,228.5,229.82,16730.0,229.26,230.06,228.5,229.82,16730.0
2020-03-10 12:40:00,229.84,230.62,229.52,230.08,14543.0,229.84,230.62,229.52,230.08,14543.0
2020-03-10 12:50:00,230.31,231.76,230.04,231.07,13756.0,230.31,231.76,230.04,231.07,13756.0
2020-03-10 13:00:00,230.65,231.36,229.34,231.36,19198.0,230.65,231.36,229.34,231.36,19198.0
2020-03-10 13:10:00,231.93,233.32,231.67,232.81,7497.0,231.93,233.32,231.67,232.81,7497.0
2020-03-10 13:20:00,233.04,233.62,232.83,233.31,5270.0,233.04,233.62,232.83,233.31,5270.0
2020-03-10 13:30:00,233.63,234.78,233.26,233.28,27513.0,233.63,234.78,233.26,233.28,27513.0
2020-03-10 13:40:00,233.69,233.73,232.17,232.17,9076.0,233.69,233.73,232.17,232.17,9076.0
2020-03-10 13:50:00,232.32,232.84,231.85,232.34,12365.0,232.32,232.84,231.85,232.34,12365.0
2020-03-10 14:00:00,232.44,232.44,231.04,232.05,10557.0,232.44,232.44,231.04,232.05,10557.0
2020-03-10 14:10:00,232.21,233.02,231.89,232.9,11453.0,232.21,233.02,231.89,232.9,11453.0
2020-03-10 14:20:00,232.91,233.68,231.85,233.57,10438.0,232.91,233.68,231.85,233.57,10438.0
2020-03-10 14:30:00,233.98,234.29,233.37,233.83,16454.0,233.98,234.29,233.37,233.83,16454.0
2020-03-10 14:40:00,233.81,236.37,233.68,236.18,17115.0,233.81,236.37,233.68,236.18,17115.0
2020-03-10 14:50:00,236.65,236.9,235.34,236.28,11274.0,236.65,236.9,235.34,236.28,11274.0
2020-03-10 15:00:00,236.53,238.36,236.53,237.64,11523.0,236.53,238.36,236.53,237.64,11523.0
2020-03-10 15:10:00,237.59,238.36,236.84,237.98,9313.0,237.59,238.36,236.84,237.98,9313.0
2020-03-10 15:20:00,237.62,238.4,237.25,237.51,9975.0,237.62,238.4,237.25,237.51,9975.0
2020-03-10 15:30:00,237.36,237.54,235.97,237.31,22795.0,237.36,237.54,235.97,237.31,22795.0
2020-03-10 15:40:00,237.34,238.04,236.37,237.99,29401.0,237.34,238.04,236.37,237.99,29401.0
2020-03-10 15:50:00,237.94,239.21,237.64,239.05,77768.0,237.94,239.21,237.64,239.05,77768.0
2020-03-11 09:30:00,232.57,234.61,231.0,231.3,24440.0,232.57,234.61,231.0,231.3,24440.0
2020-03-11 09:40:00,231.08,231.08,228.91,229.6,12861.0,231.08,231.08,228.91,229.6,12861.0
2020-03-11 09:50:00,228.64,229.71,228.18,228.84,21476.0,228.64,229.71,228.18,228.84,21476.0
2020-03-11 10:00:00,228.84,230.52,227.21,230.19,13879.0,228.84,230.52,227.21,230.19,13879.0
2020-03-11 10:10:00,230.06,230.95,229.32,230.49,15125.0,230.06,230.95,229.32,230.49,15125.0
2020-03-11 10:20:00,230.44,230.53,226.9,226.91,15732.0,230.44,230.53,226.9,226.91,15732.0
2020-03-11 10:30:00,226.64,226.98,225.74,226.58,11368.0,226.64,226.98,225.74,226.58,11368.0
2020-03-11 10:40:00,226.42,226.58,224.55,225.08,20606.0,226.42,226.58,224.55,225.08,20606.0
2020-03-11 10:50:00,225.15,225.8,224.4,225.46,9369.0,225.15,225.8,224.4,225.46,9369.0
2020-03-11 11:00:00,225.44,226.33,225.2,226.33,11714.0,225.44,226.33,225.2,226.33,11714.0
2020-03-11 11:10:00,226.23,226.56,223.53,223.53,19215.0,226.23,226.56,223.53,223.53,19215.0
2020-03-11 11:20:00,223.49,223.61,221.53,222.09,28899.0,223.49,223.61,221.53,222.09,28899.0
2020-03-11 11:30:00,222.04,222.36,220.72,222.35,49008.0,222.04,222.36,220.72,222.35,49008.0
2020-03-11 11:40:00,222.6,223.53,221.5,222.0,10304.0,222.6,223.53,221.5,222.0,10304.0
2020-03-11 11:50:00,223.06,223.06,221.82,222.67,6664.0,223.06,223.06,221.82,222.67,6664.0
2020-03-11 12:00:00,222.69,223.69,221.8,223.48,11671.0,222.69,223.69,221.8,223.48,11671.0
2020-03-11 12:10:00,223.48,226.83,223.48,226.23,35340.0,223.48,226.83,223.48,226.23,35340.0
2020-03-11 12:20:00,226.31,226.75,224.08,224.08,14312.0,226.31,226.75,224.08,224.08,14312.0
2020-03-11 12:30:00,224.07,224.67,223.45,223.79,11108.0,224.07,224.67,223.45,223.79,11108.0
2020-03-11 12:40:00,223.93,224.19,222.74,223.81,8009.0,223.93,224.19,222.74,223.81,8009.0
2020-03-11 12:50:00,223.04,224.18,222.6,222.91,9830.0,223.04,224.18,222.6,222.91,9830.0
2020-03-11 13:00:00,222.62,222.99,222.29,222.36,9994.0,222.62,222.99,222.29,222.36,9994.0
2020-03-11 13:10:00,222.5,222.7,221.71,221.81,14679.0,222.5,222.7,221.71,221.81,14679.0
2020-03-11 13:20:00,221.92,222.79,221.0,221.01,9879.0,221.92,222.79,221.0,221.01,9879.0
2020-03-11 13:30:00,221.09,221.57,219.77,219.83,14908.0,221.09,221.57,219.77,219.83,14908.0
2020-03-11 13:40:00,220.02,220.02,218.4,219.24,15676.0,220.02,220.02,218.4,219.24,15676.0
2020-03-11 13:50:00,219.01,220.32,218.54,219.53,14284.0,219.01,220.32,218.54,219.53,14284.0
2020-03-11 14:00:00,219.52,220.94,218.53,220.94,42059.0,219.52,220.94,218.53,220.94,42059.0
2020-03-11 14:10:00,220.61,221.63,219.88,221.47,26417.0,220.61,221.63,219.88,221.47,26417.0
2020-03-11 14:20:00,221.49,221.97,220.44,220.69,32726.0,221.49,221.97,220.44,220.69,32726.0
2020-03-11 14:30:00,220.7,221.53,219.45,221.02,28005.0,220.7,221.53,219.45,221.02,28005.0
2020-03-11 14:40:00,221.19,221.98,219.88,220.83,26144.0,221.19,221.98,219.88,220.83,26144.0
2020-03-11 14:50:00,220.28,221.55,220.01,220.67,46550.0,220.28,221.55,220.01,220.67,46550.0
2020-03-11 15:00:00,220.88,221.2,220.08,220.26,26204.0,220.88,221.2,220.08,220.26,26204.0
2020-03-11 15:10:00,220.27,221.06,219.98,220.39,34043.0,220.27,221.06,219.98,220.39,34043.0
2020-03-11 15:20:00,220.43,222.12,220.23,221.93,38564.0,220.43,222.12,220.23,221.93,38564.0
2020-03-11 15:30:00,221.8,223.67,221.49,223.21,33352.0,221.8,223.67,221.49,223.21,33352.0
2020-03-11 15:40:00,223.0,223.49,221.9,222.46,25900.0,223.0,223.49,221.9,222.46,25900.0
2020-03-11 15:50:00,222.26,223.01,220.82,221.21,79629.0,222.26,223.01,220.82,221.21,79629.0
2020-03-12 09:30:00,198.92,199.0,195.0,195.49,39335.0,198.92,199.0,195.0,195.49,39335.0
2020-03-12 09:40:00,195.49,195.49,195.49,195.49,0.0,195.49,195.49,195.49,195.49,0.0
2020-03-12 09:50:00,199.2,200.0,190.83,195.43,77942.0,199.2,200.0,190.83,195.43,77942.0
2020-03-12 10:00:00,195.39,195.62,192.61,194.58,71827.0,195.39,195.62,192.61,194.58,71827.0
2020-03-12 10:10:00,194.66,198.99,194.44,197.56,45245.0,194.66,198.99,194.44,197.56,45245.0
2020-03-12 10:20:00,197.53,199.92,196.23,199.02,49862.0,197.53,199.92,196.23,199.02,49862.0
2020-03-12 10:30:00,199.05,201.19,198.75,199.54,46355.0,199.05,201.19,198.75,199.54,46355.0
2020-03-12 10:40:00,199.31,200.0,198.72,200.0,32535.0,199.31,200.0,198.72,200.0,32535.0
2020-03-12 10:50:00,199.86,203.22,199.01,202.81,35578.0,199.86,203.22,199.01,202.81,35578.0
2020-03-12 11:00:00,202.8,203.52,201.65,202.65,49194.0,202.8,203.52,201.65,202.65,49194.0
2020-03-12 11:10:00,202.64,203.06,201.13,201.96,47429.0,202.64,203.06,201.13,201.96,47429.0
2020-03-12 11:20:00,201.98,202.13,199.32,200.65,23518.0,201.98,202.13,199.32,200.65,23518.0
2020-03-12 11:30:00,200.79,201.69,198.53,198.72,32285.0,200.79,201.69,198.53,198.72,32285.0
2020-03-12 11:40:00,198.72,199.47,198.58,198.84,47727.0,198.72,199.47,198.58,198.84,47727.0
2020-03-12 11:50:00,198.74,200.17,198.07,199.68,26005.0,198.74,200.17,198.07,199.68,26005.0
2020-03-12 12:00:00,199.62,199.98,198.67,199.21,21160.0,199.62,199.98,198.67,199.21,21160.0
2020-03-12 12:10:00,198.91,200.99,198.9,200.56,21182.0,198.91,200.99,198.9,200.56,21182.0
2020-03-12 12:20:00,200.79,206.38,200.14,205.99,26546.0,200.79,206.38,200.14,205.99,26546.0
2020-03-12 12:30:00,205.52,205.52,202.84,204.13,22744.0,205.52,205.52,202.84,204.13,22744.0
2020-03-12 12:40:00,204.14,204.69,202.63,202.63,21750.0,204.14,204.69,202.63,202.63,21750.0
2020-03-12 12:50:00,202.59,211.43,202.56,210.19,22300.0,202.59,211.43,202.56,210.19,22300.0
2020-03-12 13:00:00,210.53,214.14,208.78,211.26,25542.0,210.53,214.14,208.78,211.26,25542.0
2020-03-12 13:10:00,211.43,211.43,206.01,207.34,40534.0,211.43,211.43,206.01,207.34,40534.0
2020-03-12 13:20:00,207.28,207.84,206.27,207.08,18452.0,207.28,207.84,206.27,207.08,18452.0
2020-03-12 13:30:00,207.06,207.44,204.47,204.55,25865.0,207.06,207.44,204.47,204.55,25865.0
2020-03-12 13:40:00,204.42,207.19,204.21,206.47,23731.0,204.42,207.19,204.21,206.47,23731.0
2020-03-12 13:50:00,206.71,207.24,205.0,207.24,22466.0,206.71,207.24,205.0,207.24,22466.0
2020-03-12 14:00:00,207.26,207.42,205.17,205.47,18851.0,207.26,207.42,205.17,205.47,18851.0
2020-03-12 14:10:00,205.54,205.54,202.17,202.17,23636.0,205.54,205.54,202.17,202.17,23636.0
2020-03-12 14:20:00,201.96,203.74,201.71,203.11,27599.0,201.96,203.74,201.71,203.11,27599.0
2020-03-12 14:30:00,202.94,203.56,201.89,202.53,25413.0,202.94,203.56,201.89,202.53,25413.0
2020-03-12 14:40:00,202.44,205.44,202.29,205.44,47859.0,202.44,205.44,202.29,205.44,47859.0
2020-03-12 14:50:00,205.22,205.81,203.43,203.43,32769.0,205.22,205.81,203.43,203.43,32769.0
2020-03-12 15:00:00,203.53,203.95,202.34,203.43,62460.0,203.53,203.95,202.34,203.43,62460.0
2020-03-12 15:10:00,203.49,204.92,202.0,202.27,33599.0,203.49,204.92,202.0,202.27,33599.0
2020-03-12 15:20:00,202.26,202.89,199.35,199.4,72511.0,202.26,202.89,199.35,199.4,72511.0
2020-03-12 15:30:00,199.39,199.44,197.0,198.83,81893.0,199.39,199.44,197.0,198.83,81893.0
2020-03-12 15:40:00,198.75,200.74,197.0,198.35,78758.0,198.75,200.74,197.0,198.35,78758.0
2020-03-12 15:50:00,198.25,198.97,195.2,196.05,204494.0,198.25,198.97,195.2,196.05,204494.0
2020-03-13 09:30:00,227.19,229.26,217.48,219.22,85674.0,227.19,229.26,217.48,219.22,85674.0
2020-03-13 09:40:00,218.5,219.46,209.03,209.03,115894.0,218.5,219.46,209.03,209.03,115894.0
2020-03-13 09:50:00,209.89,211.0,201.39,210.39,117557.0,209.89,211.0,201.39,210.39,117557.0
2020-03-13 10:00:00,210.39,215.43,208.38,214.42,65471.0,210.39,215.43,208.38,214.42,65471.0
2020-03-13 10:10:00,214.41,216.0,211.11,212.88,45296.0,214.41,216.0,211.11,212.88,45296.0
2020-03-13 10:20:00,213.39,214.21,210.72,213.5,38461.0,213.39,214.21,210.72,213.5,38461.0
2020-03-13 10:30:00,213.51,216.0,213.25,215.27,51090.0,213.51,216.0,213.25,215.27,51090.0
2020-03-13 10:40:00,214.83,214.83,211.68,212.04,66220.0,214.83,214.83,211.68,212.04,66220.0
2020-03-13 10:50:00,212.23,213.56,209.0,210.32,42405.0,212.23,213.56,209.0,210.32,42405.0
2020-03-13 11:00:00,210.58,211.55,209.2,211.55,39918.0,210.58,211.55,209.2,211.55,39918.0
2020-03-13 11:10:00,211.13,212.52,210.48,212.32,56063.0,211.13,212.52,210.48,212.32,56063.0
2020-03-13 11:20:00,212.5,212.91,209.43,209.44,26203.0,212.5,212.91,209.43,209.44,26203.0
2020-03-13 11:30:00,209.69,209.84,205.33,205.63,41177.0,209.69,209.84,205.33,205.63,41177.0
2020-03-13 11:40:00,205.8,206.78,203.57,204.16,18235.0,205.8,206.78,203.57,204.16,18235.0
2020-03-13 11:50:00,205.03,208.68,204.0,206.33,13440.0,205.03,208.68,204.0,206.33,13440.0
2020-03-13 12:00:00,208.06,209.27,206.51,209.13,15241.0,208.06,209.27,206.51,209.13,15241.0
2020-03-13 12:10:00,209.23,211.8,207.76,207.99,24261.0,209.23,211.8,207.76,207.99,24261.0
2020-03-13 12:20:00,208.05,208.05,203.32,203.33,22348.0,208.05,208.05,203.32,203.33,22348.0
2020-03-13 12:30:00,203.32,205.71,202.56,205.36,24087.0,203.32,205.71,202.56,205.36,24087.0
2020-03-13 12:40:00,205.69,207.64,204.85,206.54,25002.0,205.69,207.64,204.85,206.54,25002.0
2020-03-13 12:50:00,206.75,208.32,203.45,203.53,16159.0,206.75,208.32,203.45,203.53,16159.0
2020-03-13 13:00:00,203.1,205.0,203.08,204.64,12859.0,203.1,205.0,203.08,204.64,12859.0
2020-03-13 13:10:00,204.53,205.74,204.01,205.22,11010.0,204.53,205.74,204.01,205.22,11010.0
2020-03-13 13:20:00,205.22,206.39,204.02,204.03,16393.0,205.22,206.39,204.02,204.03,16393.0
2020-03-13 13:30:00,204.43,207.25,203.92,204.26,20213.0,204.43,207.25,203.92,204.26,20213.0
2020-03-13 13:40:00,204.26,206.54,203.92,206.3,15455.0,204.26,206.54,203.92,206.3,15455.0
2020-03-13 13:50:00,206.15,206.18,203.64,204.49,24149.0,206.15,206.18,203.64,204.49,24149.0
2020-03-13 14:00:00,204.45,204.91,201.33,202.21,32869.0,204.45,204.91,201.33,202.21,32869.0
2020-03-13 14:10:00,202.22,203.02,200.42,201.2,32644.0,202.22,203.02,200.42,201.2,32644.0
2020-03-13 14:20:00,200.97,203.0,200.28,200.28,49909.0,200.97,203.0,200.28,200.28,49909.0
2020-03-13 14:30:00,200.28,200.49,198.71,198.8,50084.0,200.28,200.49,198.71,198.8,50084.0
2020-03-13 14:40:00,198.96,199.96,197.02,197.02,27040.0,198.96,199.96,197.02,197.02,27040.0
2020-03-13 14:50:00,197.15,198.06,193.65,195.63,42404.0,197.15,198.06,193.65,195.63,42404.0
2020-03-13 15:00:00,195.69,197.47,194.51,194.81,39131.0,195.69,197.47,194.51,194.81,39131.0
2020-03-13 15:10:00,194.82,197.77,194.61,196.54,50573.0,194.82,197.77,194.61,196.54,50573.0
2020-03-13 15:20:00,196.45,197.47,195.55,196.33,47518.0,196.45,197.47,195.55,196.33,47518.0
2020-03-13 15:30:00,196.65,199.1,194.01,199.1,43313.0,196.65,199.1,194.01,199.1,43313.0
2020-03-13 15:40:00,199.5,202.35,197.35,202.17,59740.0,199.5,202.35,197.35,202.17,59740.0
2020-03-13 15:50:00,202.16,207.14,199.54,207.06,164856.0,202.16,207.14,199.54,207.06,164856.0
2020-03-16 09:30:00,183.02,183.66,183.02,183.66,14420.0,183.02,183.66,183.02,183.66,14420.0
2020-03-16 09:40:00,182.82,184.12,174.48,176.04,49775.0,182.82,184.12,174.48,176.04,49775.0
2020-03-16 09:50:00,175.45,180.77,172.76,173.01,52762.0,175.45,180.77,172.76,173.01,52762.0
2020-03-16 10:00:00,173.05,173.22,165.3,168.56,55164.0,173.05,173.22,165.3,168.56,55164.0
2020-03-16 10:10:00,168.63,177.37,168.56,174.17,23583.0,168.63,177.37,168.56,174.17,23583.0
2020-03-16 10:20:00,174.0,174.31,171.84,173.49,10585.0,174.0,174.31,171.84,173.49,10585.0
2020-03-16 10:30:00,174.08,176.93,173.35,176.49,34328.0,174.08,176.93,173.35,176.49,34328.0
2020-03-16 10:40:00,175.66,176.55,174.84,175.65,27187.0,175.66,176.55,174.84,175.65,27187.0
2020-03-16 10:50:00,175.5,181.39,175.02,180.2,32435.0,175.5,181.39,175.02,180.2,32435.0
2020-03-16 11:00:00,181.17,181.17,178.9,180.11,35145.0,181.17,181.17,178.9,180.11,35145.0
2020-03-16 11:10:00,180.23,183.11,179.87,182.83,37558.0,180.23,183.11,179.87,182.83,37558.0
2020-03-16 11:20:00,183.03,187.99,182.98,186.23,31184.0,183.03,187.99,182.98,186.23,31184.0
2020-03-16 11:30:00,186.23,186.57,183.52,184.84,22071.0,186.23,186.57,183.52,184.84,22071.0
2020-03-16 11:40:00,184.91,184.91,177.36,178.24,27354.0,184.91,184.91,177.36,178.24,27354.0
2020-03-16 11:50:00,178.11,181.42,178.1,180.48,26142.0,178.11,181.42,178.1,180.48,26142.0
2020-03-16 12:00:00,180.42,181.75,178.79,179.56,19285.0,180.42,181.75,178.79,179.56,19285.0
2020-03-16 12:10:00,178.98,179.56,175.01,175.32,13850.0,178.98,179.56,175.01,175.32,13850.0
2020-03-16 12:20:00,175.53,175.72,173.38,173.47,21399.0,175.53,175.72,173.38,173.47,21399.0
2020-03-16 12:30:00,173.69,179.22,173.69,178.41,17112.0,173.69,179.22,173.69,178.41,17112.0
2020-03-16 12:40:00,178.2,178.78,173.58,173.58,21793.0,178.2,178.78,173.58,173.58,21793.0
2020-03-16 12:50:00,173.58,173.6,171.14,171.26,15938.0,173.58,173.6,171.14,171.26,15938.0
2020-03-16 13:00:00,171.3,171.45,169.0,169.26,22357.0,171.3,171.45,169.0,169.26,22357.0
2020-03-16 13:10:00,169.28,170.92,168.05,168.3,32871.0,169.28,170.92,168.05,168.3,32871.0
2020-03-16 13:20:00,168.28,168.29,166.36,167.89,17552.0,168.28,168.29,166.36,167.89,17552.0
2020-03-16 13:30:00,168.36,170.96,167.92,170.96,21835.0,168.36,170.96,167.92,170.96,21835.0
2020-03-16 13:40:00,170.13,170.88,169.44,170.1,14405.0,170.13,170.88,169.44,170.1,14405.0
2020-03-16 13:50:00,170.12,170.34,167.54,167.54,20230.0,170.12,170.34,167.54,167.54,20230.0
2020-03-16 14:00:00,167.6,167.81,167.0,167.28,20884.0,167.6,167.81,167.0,167.28,20884.0
2020-03-16 14:10:00,167.29,168.73,167.07,167.5,18433.0,167.29,168.73,167.07,167.5,18433.0
2020-03-16 14:20:00,167.72,168.59,167.0,168.4,17148.0,167.72,168.59,167.0,168.4,17148.0
2020-03-16 14:30:00,168.59,172.07,167.76,169.1,28673.0,168.59,172.07,167.76,169.1,28673.0
2020-03-16 14:40:00,169.46,169.46,167.0,167.01,26170.0,169.46,169.46,167.0,167.01,26170.0
2020-03-16 14:50:00,167.06,167.87,165.55,167.54,27961.0,167.06,167.87,165.55,167.54,27961.0
2020-03-16 15:00:00,167.94,168.89,165.69,166.02,32503.0,167.94,168.89,165.69,166.02,32503.0
2020-03-16 15:10:00,165.64,166.21,165.01,165.37,30770.0,165.64,166.21,165.01,165.37,30770.0
2020-03-16 15:20:00,165.48,166.64,165.0,165.54,49391.0,165.48,166.64,165.0,165.54,49391.0
2020-03-16 15:30:00,165.27,166.88,164.53,165.08,60763.0,165.27,166.88,164.53,165.08,60763.0
2020-03-16 15:40:00,164.95,165.71,163.04,163.86,80487.0,164.95,165.71,163.04,163.86,80487.0
2020-03-16 15:50:00,163.93,163.96,160.0,161.48,158428.0,163.93,163.96,160.0,161.48,158428.0
2020-03-17 09:30:00,164.16,164.83,150.68,150.68,73590.0,164.16,164.83,150.68,150.68,73590.0
2020-03-17 09:40:00,151.34,153.32,144.04,144.04,53785.0,151.34,153.32,144.04,144.04,53785.0
2020-03-17 09:50:00,144.03,144.49,141.27,143.69,43464.0,144.03,144.49,141.27,143.69,43464.0
2020-03-17 10:00:00,143.69,150.63,141.83,149.67,56770.0,143.69,150.63,141.83,149.67,56770.0
2020-03-17 10:10:00,150.1,150.91,148.02,150.2,26044.0,150.1,150.91,148.02,150.2,26044.0
2020-03-17 10:20:00,150.44,151.02,148.38,148.85,17594.0,150.44,151.02,148.38,148.85,17594.0
2020-03-17 10:30:00,148.65,148.89,145.37,145.37,29773.0,148.65,148.89,145.37,145.37,29773.0
2020-03-17 10:40:00,145.51,147.92,145.29,146.9,50671.0,145.51,147.92,145.29,146.9,50671.0
2020-03-17 10:50:00,147.15,147.27,145.01,145.54,33892.0,147.15,147.27,145.01,145.54,33892.0
2020-03-17 11:00:00,145.55,146.18,143.16,144.36,28962.0,145.55,146.18,143.16,144.36,28962.0
2020-03-17 11:10:00,144.53,152.67,144.34,152.67,57541.0,144.53,152.67,144.34,152.67,57541.0
2020-03-17 11:20:00,152.48,157.96,150.92,157.16,44811.0,152.48,157.96,150.92,157.16,44811.0
2020-03-17 11:30:00,157.01,157.99,154.29,155.49,31871.0,157.01,157.99,154.29,155.49,31871.0
2020-03-17 11:40:00,154.42,156.5,152.63,153.74,32945.0,154.42,156.5,152.63,153.74,32945.0
2020-03-17 11:50:00,153.21,153.61,150.28,151.46,30628.0,153.21,153.61,150.28,151.46,30628.0
2020-03-17 12:00:00,151.47,157.07,151.23,156.64,28583.0,151.47,157.07,151.23,156.64,28583.0
2020-03-17 12:10:00,156.64,157.07,154.01,154.53,34777.0,156.64,157.07,154.01,154.53,34777.0
2020-03-17 12:20:00,154.38,154.38,151.04,151.42,17550.0,154.38,154.38,151.04,151.42,17550.0
2020-03-17 12:30:00,151.19,151.66,148.78,149.05,19640.0,151.19,151.66,148.78,149.05,19640.0
2020-03-17 12:40:00,149.11,149.78,147.51,148.61,23236.0,149.11,149.78,147.51,148.61,23236.0
2020-03-17 12:50:00,148.32,149.0,148.18,149.0,59463.0,148.32,149.0,148.18,149.0,59463.0
2020-03-17 13:00:00,149.06,149.54,146.4,146.77,30108.0,149.06,149.54,146.4,146.77,30108.0
2020-03-17 13:10:00,146.63,147.12,145.17,145.68,12868.0,146.63,147.12,145.17,145.68,12868.0
2020-03-17 13:20:00,145.34,147.76,145.34,147.41,21055.0,145.34,147.76,145.34,147.41,21055.0
2020-03-17 13:30:00,147.4,147.71,146.06,147.02,33762.0,147.4,147.71,146.06,147.02,33762.0
2020-03-17 13:40:00,147.21,148.22,146.92,148.16,42551.0,147.21,148.22,146.92,148.16,42551.0
2020-03-17 13:50:00,147.92,150.31,147.92,149.97,36835.0,147.92,150.31,147.92,149.97,36835.0
2020-03-17 14:00:00,150.0,155.86,150.0,154.09,56689.0,150.0,155.86,150.0,154.09,56689.0
2020-03-17 14:10:00,153.97,154.35,152.09,152.63,32328.0,153.97,154.35,152.09,152.63,32328.0
2020-03-17 14:20:00,152.64,153.46,151.73,151.74,27501.0,152.64,153.46,151.73,151.74,27501.0
2020-03-17 14:30:00,152.08,153.46,151.73,152.65,25005.0,152.08,153.46,151.73,152.65,25005.0
2020-03-17 14:40:00,152.83,152.84,149.86,150.02,26290.0,152.83,152.84,149.86,150.02,26290.0
2020-03-17 14:50:00,149.99,150.88,149.26,150.01,35669.0,149.99,150.88,149.26,150.01,35669.0
2020-03-17 15:00:00,150.03,150.36,147.04,149.33,25346.0,150.03,150.36,147.04,149.33,25346.0
2020-03-17 15:10:00,150.0,150.0,148.65,148.82,43837.0,150.0,150.0,148.65,148.82,43837.0
2020-03-17 15:20:00,148.9,148.9,146.09,146.25,37815.0,148.9,148.9,146.09,146.25,37815.0
2020-03-17 15:30:00,146.25,150.97,146.12,150.07,47946.0,146.25,150.97,146.12,150.07,47946.0
2020-03-17 15:40:00,150.14,151.56,149.67,150.7,48565.0,150.14,151.56,149.67,150.7,48565.0
2020-03-17 15:50:00,150.87,157.28,150.87,154.6,133459.0,150.87,157.28,150.87,154.6,133459.0
2020-03-18 09:30:00,144.72,149.06,140.01,140.7,58530.0,144.72,149.06,140.01,140.7,58530.0
2020-03-18 09:40:00,140.32,142.75,140.01,140.18,60317.0,140.32,142.75,140.01,140.18,60317.0
2020-03-18 09:50:00,140.19,144.99,140.18,142.06,32414.0,140.19,144.99,140.18,142.06,32414.0
2020-03-18 10:00:00,142.45,145.88,141.52,143.87,40871.0,142.45,145.88,141.52,143.87,40871.0
2020-03-18 10:10:00,143.86,144.3,140.06,140.12,36085.0,143.86,144.3,140.06,140.12,36085.0
2020-03-18 10:20:00,140.07,140.63,137.0,137.31,44383.0,140.07,140.63,137.0,137.31,44383.0
2020-03-18 10:30:00,136.87,137.37,134.01,134.28,33778.0,136.87,137.37,134.01,134.28,33778.0
2020-03-18 10:40:00,134.65,137.55,134.23,136.01,29056.0,134.65,137.55,134.23,136.01,29056.0
2020-03-18 10:50:00,135.73,135.73,133.18,133.66,36782.0,135.73,135.73,133.18,133.66,36782.0
2020-03-18 11:00:00,133.56,133.63,129.75,130.19,51498.0,133.56,133.63,129.75,130.19,51498.0
2020-03-18 11:10:00,130.19,130.21,128.08,129.18,45918.0,130.19,130.21,128.08,129.18,45918.0
2020-03-18 11:20:00,129.35,131.8,129.21,129.67,26456.0,129.35,131.8,129.21,129.67,26456.0
2020-03-18 11:30:00,129.73,132.45,129.21,132.22,17291.0,129.73,132.45,129.21,132.22,17291.0
2020-03-18 11:40:00,132.14,132.14,129.79,131.29,26128.0,132.14,132.14,129.79,131.29,26128.0
2020-03-18 11:50:00,131.29,135.55,131.25,134.51,53463.0,131.29,135.55,131.25,134.51,53463.0
2020-03-18 12:00:00,134.42,137.75,134.09,137.75,54610.0,134.42,137.75,134.09,137.75,54610.0
2020-03-18 12:10:00,137.9,139.82,137.45,137.65,53794.0,137.9,139.82,137.45,137.65,53794.0
2020-03-18 12:20:00,137.75,137.75,135.57,136.0,19562.0,137.75,137.75,135.57,136.0,19562.0
2020-03-18 12:30:00,136.03,136.16,133.71,134.28,30901.0,136.03,136.16,133.71,134.28,30901.0
2020-03-18 12:40:00,133.98,134.06,132.5,132.5,19714.0,133.98,134.06,132.5,132.5,19714.0
2020-03-18 12:50:00,132.5,132.77,130.79,131.24,17493.0,132.5,132.77,130.79,131.24,17493.0
2020-03-18 13:00:00,131.24,131.24,131.24,131.24,0.0,131.24,131.24,131.24,131.24,0.0
2020-03-18 13:10:00,130.0,132.79,129.05,129.07,40573.0,130.0,132.79,129.05,129.07,40573.0
2020-03-18 13:20:00,129.49,129.83,127.4,127.41,30734.0,129.49,129.83,127.4,127.41,30734.0
2020-03-18 13:30:00,127.22,127.87,125.12,127.69,32852.0,127.22,127.87,125.12,127.69,32852.0
2020-03-18 13:40:00,127.69,130.34,127.27,130.34,35906.0,127.69,130.34,127.27,130.34,35906.0
2020-03-18 13:50:00,130.43,132.69,129.33,129.33,66876.0,130.43,132.69,129.33,129.33,66876.0
2020-03-18 14:00:00,129.06,131.23,128.34,128.78,34816.0,129.06,131.23,128.34,128.78,34816.0
2020-03-18 14:10:00,128.78,128.78,125.38,125.82,30969.0,128.78,128.78,125.38,125.82,30969.0
2020-03-18 14:20:00,126.0,126.61,125.7,126.07,40071.0,126.0,126.61,125.7,126.07,40071.0
2020-03-18 14:30:00,126.2,129.64,125.52,129.59,33741.0,126.2,129.64,125.52,129.59,33741.0
2020-03-18 14:40:00,129.64,130.53,127.15,127.63,48100.0,129.64,130.53,127.15,127.63,48100.0
2020-03-18 14:50:00,127.95,129.88,127.64,128.66,56568.0,127.95,129.88,127.64,128.66,56568.0
2020-03-18 15:00:00,128.67,129.55,128.01,128.28,71697.0,128.67,129.55,128.01,128.28,71697.0
2020-03-18 15:10:00,128.37,129.6,125.3,125.53,70612.0,128.37,129.6,125.3,125.53,70612.0
2020-03-18 15:20:00,125.69,125.77,124.73,125.15,49928.0,125.69,125.77,124.73,125.15,49928.0
2020-03-18 15:30:00,125.28,126.35,124.05,124.51,54708.0,125.28,126.35,124.05,124.51,54708.0
2020-03-18 15:40:00,124.51,127.39,124.28,126.1,63413.0,124.51,127.39,124.28,126.1,63413.0
2020-03-18 15:50:00,126.52,130.01,124.87,128.52,145725.0,126.52,130.01,124.87,128.52,145725.0
2020-03-19 09:30:00,128.81,128.81,125.68,125.69,46120.0,128.81,128.81,125.68,125.69,46120.0
2020-03-19 09:40:00,125.81,125.81,124.33,124.91,19251.0,125.81,125.81,124.33,124.91,19251.0
2020-03-19 09:50:00,125.0,134.29,125.0,133.19,22514.0,125.0,134.29,125.0,133.19,22514.0
2020-03-19 10:00:00,133.6,141.68,131.69,141.56,82163.0,133.6,141.68,131.69,141.56,82163.0
2020-03-19 10:10:00,141.73,143.14,140.35,140.35,70680.0,141.73,143.14,140.35,140.35,70680.0
2020-03-19 10:20:00,140.15,141.05,139.41,140.64,56837.0,140.15,141.05,139.41,140.64,56837.0
2020-03-19 10:30:00,140.64,144.91,139.5,140.39,73247.0,140.64,144.91,139.5,140.39,73247.0
2020-03-19 10:40:00,141.0,141.0,136.01,136.04,130400.0,141.0,141.0,136.01,136.04,130400.0
2020-03-19 10:50:00,136.05,140.21,135.0,138.39,55899.0,136.05,140.21,135.0,138.39,55899.0
2020-03-19 11:00:00,138.44,140.55,137.75,140.43,37500.0,138.44,140.55,137.75,140.43,37500.0
2020-03-19 11:10:00,140.27,142.59,139.87,141.07,64457.0,140.27,142.59,139.87,141.07,64457.0
2020-03-19 11:20:00,141.08,143.55,140.01,143.53,39245.0,141.08,143.55,140.01,143.53,39245.0
2020-03-19 11:30:00,143.41,143.54,140.06,141.12,22292.0,143.41,143.54,140.06,141.12,22292.0
2020-03-19 11:40:00,141.25,141.43,140.04,140.37,51984.0,141.25,141.43,140.04,140.37,51984.0
2020-03-19 11:50:00,140.47,140.95,138.01,138.02,60390.0,140.47,140.95,138.01,138.02,60390.0
2020-03-19 12:00:00,138.14,138.45,135.01,135.15,27690.0,138.14,138.45,135.01,135.15,27690.0
2020-03-19 12:10:00,135.17,135.63,133.2,133.5,40585.0,135.17,135.63,133.2,133.5,40585.0
2020-03-19 12:20:00,133.23,135.13,132.81,134.69,28594.0,133.23,135.13,132.81,134.69,28594.0
2020-03-19 12:30:00,134.56,134.94,132.77,134.41,29288.0,134.56,134.94,132.77,134.41,29288.0
2020-03-19 12:40:00,134.66,138.95,134.63,137.42,28461.0,134.66,138.95,134.63,137.42,28461.0
2020-03-19 12:50:00,137.5,138.87,137.2,138.87,37216.0,137.5,138.87,137.2,138.87,37216.0
2020-03-19 13:00:00,138.56,143.0,138.56,141.53,44718.0,138.56,143.0,138.56,141.53,44718.0
2020-03-19 13:10:00,141.94,142.79,140.0,140.01,38403.0,141.94,142.79,140.0,140.01,38403.0
2020-03-19 13:20:00,140.0,140.72,139.42,140.03,39175.0,140.0,140.72,139.42,140.03,39175.0
2020-03-19 13:30:00,140.02,140.88,138.98,140.31,66865.0,140.02,140.88,138.98,140.31,66865.0
2020-03-19 13:40:00,140.31,144.38,140.07,144.12,36146.0,140.31,144.38,140.07,144.12,36146.0
2020-03-19 13:50:00,144.36,149.98,144.26,149.62,43159.0,144.36,149.98,144.26,149.62,43159.0
2020-03-19 14:00:00,149.38,150.81,148.14,148.67,68806.0,149.38,150.81,148.14,148.67,68806.0
2020-03-19 14:10:00,148.78,150.48,148.5,150.48,35832.0,148.78,150.48,148.5,150.48,35832.0
2020-03-19 14:20:00,150.14,151.0,148.63,149.33,44273.0,150.14,151.0,148.63,149.33,44273.0
2020-03-19 14:30:00,149.13,151.0,148.72,150.82,41855.0,149.13,151.0,148.72,150.82,41855.0
2020-03-19 14:40:00,150.81,151.85,148.5,148.97,23108.0,150.81,151.85,148.5,148.97,23108.0
2020-03-19 14:50:00,148.58,150.0,148.36,150.0,41910.0,148.58,150.0,148.36,150.0,41910.0
2020-03-19 15:00:00,150.0,153.65,148.83,149.69,65382.0,150.0,153.65,148.83,149.69,65382.0
2020-03-19 15:10:00,149.26,150.62,148.22,149.99,36235.0,149.26,150.62,148.22,149.99,36235.0
2020-03-19 15:20:00,149.99,150.87,149.53,149.85,38424.0,149.99,150.87,149.53,149.85,38424.0
2020-03-19 15:30:00,149.98,150.7,148.97,148.97,46812.0,149.98,150.7,148.97,148.97,46812.0
2020-03-19 15:40:00,148.97,151.84,148.32,149.65,71395.0,148.97,151.84,148.32,149.65,71395.0
2020-03-19 15:50:00,149.36,150.87,146.09,146.95,184163.0,149.36,150.87,146.09,146.95,184163.0
2020-03-20 09:30:00,156.35,164.95,155.5,159.73,129579.0,156.35,164.95,155.5,159.73,129579.0
2020-03-20 09:40:00,159.47,161.0,157.0,159.62,105046.0,159.47,161.0,157.0,159.62,105046.0
2020-03-20 09:50:00,159.93,163.46,159.45,161.59,60103.0,159.93,163.46,159.45,161.59,60103.0
2020-03-20 10:00:00,161.18,161.66,156.61,157.0,42554.0,161.18,161.66,156.61,157.0,42554.0
2020-03-20 10:10:00,156.54,159.64,155.43,156.75,45759.0,156.54,159.64,155.43,156.75,45759.0
2020-03-20 10:20:00,156.32,159.35,156.0,159.02,30996.0,156.32,159.35,156.0,159.02,30996.0
2020-03-20 10:30:00,158.84,161.83,158.73,159.99,43806.0,158.84,161.83,158.73,159.99,43806.0
2020-03-20 10:40:00,160.0,161.2,159.3,161.2,37551.0,160.0,161.2,159.3,161.2,37551.0
2020-03-20 10:50:00,161.2,161.85,159.62,161.08,24391.0,161.2,161.85,159.62,161.08,24391.0
2020-03-20 11:00:00,160.81,161.73,159.13,161.07,34452.0,160.81,161.73,159.13,161.07,34452.0
2020-03-20 11:10:00,161.31,161.7,159.5,159.8,41703.0,161.31,161.7,159.5,159.8,41703.0
2020-03-20 11:20:00,159.62,160.11,157.18,158.27,138527.0,159.62,160.11,157.18,158.27,138527.0
2020-03-20 11:30:00,158.15,163.56,158.02,161.92,45327.0,158.15,163.56,158.02,161.92,45327.0
2020-03-20 11:40:00,161.86,161.87,159.01,160.27,24823.0,161.86,161.87,159.01,160.27,24823.0
2020-03-20 11:50:00,160.01,161.22,159.63,160.48,16822.0,160.01,161.22,159.63,160.48,16822.0
2020-03-20 12:00:00,160.5,160.76,159.36,160.0,44181.0,160.5,160.76,159.36,160.0,44181.0
2020-03-20 12:10:00,159.84,163.5,159.76,159.96,53461.0,159.84,163.5,159.76,159.96,53461.0
2020-03-20 12:20:00,159.98,160.82,156.2,157.05,83959.0,159.98,160.82,156.2,157.05,83959.0
2020-03-20 12:30:00,156.4,160.46,156.4,160.46,41972.0,156.4,160.46,156.4,160.46,41972.0
2020-03-20 12:40:00,160.24,163.0,159.52,162.72,23131.0,160.24,163.0,159.52,162.72,23131.0
2020-03-20 12:50:00,162.65,162.74,160.47,161.68,16192.0,162.65,162.74,160.47,161.68,16192.0
2020-03-20 13:00:00,162.12,164.55,162.03,163.12,20634.0,162.12,164.55,162.03,163.12,20634.0
2020-03-20 13:10:00,163.44,163.99,159.73,160.88,36435.0,163.44,163.99,159.73,160.88,36435.0
2020-03-20 13:20:00,160.78,161.38,159.73,160.24,40048.0,160.78,161.38,159.73,160.24,40048.0
2020-03-20 13:30:00,160.55,161.27,159.08,160.86,33913.0,160.55,161.27,159.08,160.86,33913.0
2020-03-20 13:40:00,160.55,161.29,160.3,160.53,24134.0,160.55,161.29,160.3,160.53,24134.0
2020-03-20 13:50:00,160.3,161.73,159.55,161.31,24516.0,160.3,161.73,159.55,161.31,24516.0
2020-03-20 14:00:00,161.3,161.85,160.28,161.22,26172.0,161.3,161.85,160.28,161.22,26172.0
2020-03-20 14:10:00,161.05,161.21,159.02,159.75,28317.0,161.05,161.21,159.02,159.75,28317.0
2020-03-20 14:20:00,159.75,161.9,159.57,161.13,45996.0,159.75,161.9,159.57,161.13,45996.0
2020-03-20 14:30:00,161.31,161.74,159.67,159.68,29860.0,161.31,161.74,159.67,159.68,29860.0
2020-03-20 14:40:00,160.0,161.68,159.33,161.13,19833.0,160.0,161.68,159.33,161.13,19833.0
2020-03-20 14:50:00,161.26,161.32,159.28,161.31,28647.0,161.26,161.32,159.28,161.31,28647.0
2020-03-20 15:00:00,160.89,160.94,159.12,160.65,25080.0,160.89,160.94,159.12,160.65,25080.0
2020-03-20 15:10:00,160.78,161.38,158.0,158.44,35766.0,160.78,161.38,158.0,158.44,35766.0
2020-03-20 15:20:00,158.37,160.23,156.2,159.96,49836.0,158.37,160.23,156.2,159.96,49836.0
2020-03-20 15:30:00,159.65,161.29,158.75,159.22,37356.0,159.65,161.29,158.75,159.22,37356.0
2020-03-20 15:40:00,159.0,160.86,158.49,158.49,57551.0,159.0,160.86,158.49,158.49,57551.0
2020-03-20 15:50:00,158.14,158.52,143.9,148.06,345058.0,158.14,158.52,143.9,148.06,345058.0
2020-03-23 09:30:00,149.45,149.88,141.27,144.06,72916.0,149.45,149.88,141.27,144.06,72916.0
2020-03-23 09:40:00,144.33,146.47,141.47,144.63,26075.0,144.33,146.47,141.47,144.63,26075.0
2020-03-23 09:50:00,144.69,153.17,143.89,153.17,29023.0,144.69,153.17,143.89,153.17,29023.0
2020-03-23 10:00:00,153.47,153.97,148.94,149.79,79215.0,153.47,153.97,148.94,149.79,79215.0
2020-03-23 10:10:00,149.95,154.84,149.46,151.58,23885.0,149.95,154.84,149.46,151.58,23885.0
2020-03-23 10:20:00,151.58,155.0,150.19,154.37,50907.0,151.58,155.0,150.19,154.37,50907.0
2020-03-23 10:30:00,154.28,154.29,145.17,146.48,49738.0,154.28,154.29,145.17,146.48,49738.0
2020-03-23 10:40:00,147.69,151.28,147.69,149.38,13629.0,147.69,151.28,147.69,149.38,13629.0
2020-03-23 10:50:00,149.23,150.23,147.13,148.4,15816.0,149.23,150.23,147.13,148.4,15816.0
2020-03-23 11:00:00,148.54,149.46,147.1,149.22,9800.0,148.54,149.46,147.1,149.22,9800.0
2020-03-23 11:10:00,149.96,150.35,147.52,147.88,9711.0,149.96,150.35,147.52,147.88,9711.0
2020-03-23 11:20:00,147.81,147.96,144.59,145.39,62657.0,147.81,147.96,144.59,145.39,62657.0
2020-03-23 11:30:00,145.73,146.59,144.37,144.74,57252.0,145.73,146.59,144.37,144.74,57252.0
2020-03-23 11:40:00,144.64,144.78,142.27,143.1,21521.0,144.64,144.78,142.27,143.1,21521.0
2020-03-23 11:50:00,142.82,144.88,142.72,143.71,15164.0,142.82,144.88,142.72,143.71,15164.0
2020-03-23 12:00:00,143.61,145.03,142.76,142.76,13059.0,143.61,145.03,142.76,142.76,13059.0
2020-03-23 12:10:00,142.72,145.26,142.1,145.12,13602.0,142.72,145.26,142.1,145.12,13602.0
2020-03-23 12:20:00,144.83,145.14,143.1,143.64,10766.0,144.83,145.14,143.1,143.64,10766.0
2020-03-23 12:30:00,143.26,144.45,142.9,143.8,21087.0,143.26,144.45,142.9,143.8,21087.0
2020-03-23 12:40:00,143.93,148.02,143.9,148.02,20588.0,143.93,148.02,143.9,148.02,20588.0
2020-03-23 12:50:00,147.71,151.59,147.18,150.22,18315.0,147.71,151.59,147.18,150.22,18315.0
2020-03-23 13:00:00,149.44,149.45,141.56,143.19,43380.0,149.44,149.45,141.56,143.19,43380.0
2020-03-23 13:10:00,142.2,147.92,142.0,146.78,35870.0,142.2,147.92,142.0,146.78,35870.0
2020-03-23 13:20:00,146.89,147.17,145.01,145.02,62064.0,146.89,147.17,145.01,145.02,62064.0
2020-03-23 13:30:00,145.5,146.4,144.01,144.58,18807.0,145.5,146.4,144.01,144.58,18807.0
2020-03-23 13:40:00,144.28,148.12,144.24,148.09,8483.0,144.28,148.12,144.24,148.09,8483.0
2020-03-23 13:50:00,147.63,147.66,141.51,143.51,15624.0,147.63,147.66,141.51,143.51,15624.0
2020-03-23 14:00:00,143.48,144.03,141.9,143.27,12220.0,143.48,144.03,141.9,143.27,12220.0
2020-03-23 14:10:00,142.75,145.79,142.75,144.04,12524.0,142.75,145.79,142.75,144.04,12524.0
2020-03-23 14:20:00,142.94,143.68,141.01,143.08,23029.0,142.94,143.68,141.01,143.08,23029.0
2020-03-23 14:30:00,143.7,144.31,142.01,143.14,16124.0,143.7,144.31,142.01,143.14,16124.0
2020-03-23 14:40:00,143.39,145.51,142.0,145.46,14500.0,143.39,145.51,142.0,145.46,14500.0
2020-03-23 14:50:00,144.85,144.85,143.1,143.37,8839.0,144.85,144.85,143.1,143.37,8839.0
2020-03-23 15:00:00,143.22,144.75,142.86,143.51,18706.0,143.22,144.75,142.86,143.51,18706.0
2020-03-23 15:10:00,143.77,144.0,142.79,143.71,14806.0,143.77,144.0,142.79,143.71,14806.0
2020-03-23 15:20:00,143.63,143.74,140.67,140.81,26681.0,143.63,143.74,140.67,140.81,26681.0
2020-03-23 15:30:00,140.93,142.76,140.33,142.06,28658.0,140.93,142.76,140.33,142.06,28658.0
2020-03-23 15:40:00,142.2,143.51,141.53,142.13,29025.0,142.2,143.51,141.53,142.13,29025.0
2020-03-23 15:50:00,141.78,145.47,141.68,142.87,96790.0,141.78,145.47,141.68,142.87,96790.0
2020-03-24 09:30:00,157.98,169.79,154.05,169.18,110410.0,157.98,169.79,154.05,169.18,110410.0
2020-03-24 09:40:00,169.16,169.65,157.93,164.17,67028.0,169.16,169.65,157.93,164.17,67028.0
2020-03-24 09:50:00,164.3,167.35,161.53,162.68,53304.0,164.3,167.35,161.53,162.68,53304.0
2020-03-24 10:00:00,162.85,167.86,162.85,165.9,32071.0,162.85,167.86,162.85,165.9,32071.0
2020-03-24 10:10:00,165.25,168.96,162.31,165.64,58036.0,165.25,168.96,162.31,165.64,58036.0
2020-03-24 10:20:00,166.26,168.79,165.05,167.35,16474.0,166.26,168.79,165.05,167.35,16474.0
2020-03-24 10:30:00,166.83,168.99,165.72,167.37,47297.0,166.83,168.99,165.72,167.37,47297.0
2020-03-24 10:40:00,167.48,168.78,166.5,167.69,32137.0,167.48,168.78,166.5,167.69,32137.0
2020-03-24 10:50:00,167.51,168.22,165.51,167.18,23709.0,167.51,168.22,165.51,167.18,23709.0
2020-03-24 11:00:00,167.47,168.76,164.75,166.09,20450.0,167.47,168.76,164.75,166.09,20450.0
2020-03-24 11:10:00,165.81,167.73,164.32,166.03,16304.0,165.81,167.73,164.32,166.03,16304.0
2020-03-24 11:20:00,166.03,167.26,165.23,167.18,34038.0,166.03,167.26,165.23,167.18,34038.0
2020-03-24 11:30:00,167.18,168.73,165.64,168.43,14012.0,167.18,168.73,165.64,168.43,14012.0
2020-03-24 11:40:00,168.66,170.57,167.5,170.56,30079.0,168.66,170.57,167.5,170.56,30079.0
2020-03-24 11:50:00,170.39,170.93,168.53,170.5,20011.0,170.39,170.93,168.53,170.5,20011.0
2020-03-24 12:00:00,170.5,173.94,170.39,173.47,43286.0,170.5,173.94,170.39,173.47,43286.0
2020-03-24 12:10:00,173.39,175.66,172.63,174.98,35223.0,173.39,175.66,172.63,174.98,35223.0
2020-03-24 12:20:00,174.94,177.12,174.47,175.99,60721.0,174.94,177.12,174.47,175.99,60721.0
2020-03-24 12:30:00,175.64,178.06,173.85,177.57,22535.0,175.64,178.06,173.85,177.57,22535.0
2020-03-24 12:40:00,177.06,179.15,175.02,176.39,48445.0,177.06,179.15,175.02,176.39,48445.0
2020-03-24 12:50:00,177.47,178.87,175.95,176.24,38652.0,177.47,178.87,175.95,176.24,38652.0
2020-03-24 13:00:00,176.51,178.47,176.18,176.2,42090.0,176.51,178.47,176.18,176.2,42090.0
2020-03-24 13:10:00,175.7,177.71,174.73,176.2,30498.0,175.7,177.71,174.73,176.2,30498.0
2020-03-24 13:20:00,176.54,176.98,174.81,176.2,38478.0,176.54,176.98,174.81,176.2,38478.0
2020-03-24 13:30:00,175.88,177.4,174.88,177.15,20377.0,175.88,177.4,174.88,177.15,20377.0
2020-03-24 13:40:00,177.2,178.0,176.12,177.03,19283.0,177.2,178.0,176.12,177.03,19283.0
2020-03-24 13:50:00,176.9,177.53,175.3,175.31,22814.0,176.9,177.53,175.3,175.31,22814.0
2020-03-24 14:00:00,175.58,176.06,173.0,173.38,45277.0,175.58,176.06,173.0,173.38,45277.0
2020-03-24 14:10:00,173.53,174.58,171.5,172.75,20753.0,173.53,174.58,171.5,172.75,20753.0
2020-03-24 14:20:00,173.15,174.02,172.35,173.52,35106.0,173.15,174.02,172.35,173.52,35106.0
2020-03-24 14:30:00,173.17,175.49,172.66,174.12,15841.0,173.17,175.49,172.66,174.12,15841.0
2020-03-24 14:40:00,173.9,174.73,172.5,173.05,12557.0,173.9,174.73,172.5,173.05,12557.0
2020-03-24 14:50:00,173.28,175.21,172.51,174.42,14605.0,173.28,175.21,172.51,174.42,14605.0
2020-03-24 15:00:00,174.05,174.74,172.85,174.53,16716.0,174.05,174.74,172.85,174.53,16716.0
2020-03-24 15:10:00,174.51,174.83,172.85,174.25,24513.0,174.51,174.83,172.85,174.25,24513.0
2020-03-24 15:20:00,174.32,176.71,174.3,176.47,23572.0,174.32,176.71,174.3,176.47,23572.0
2020-03-24 15:30:00,176.46,177.73,175.99,176.92,33342.0,176.46,177.73,175.99,176.92,33342.0
2020-03-24 15:40:00,177.14,178.85,176.36,176.36,36515.0,177.14,178.85,176.36,176.36,36515.0
2020-03-24 15:50:00,176.21,178.8,175.9,177.59,86790.0,176.21,178.8,175.9,177.59,86790.0
2020-03-25 09:30:00,179.3,195.94,179.3,195.5,55570.0,179.3,195.94,179.3,195.5,55570.0
2020-03-25 09:40:00,194.19,197.39,190.52,193.0,145194.0,194.19,197.39,190.52,193.0,145194.0
2020-03-25 09:50:00,193.37,193.37,185.0,186.82,84312.0,193.37,193.37,185.0,186.82,84312.0
2020-03-25 10:00:00,186.76,189.24,184.74,186.95,50856.0,186.76,189.24,184.74,186.95,50856.0
2020-03-25 10:10:00,187.2,190.78,184.98,190.0,126165.0,187.2,190.78,184.98,190.0,126165.0
2020-03-25 10:20:00,190.38,190.79,186.94,188.86,68000.0,190.38,190.79,186.94,188.86,68000.0
2020-03-25 10:30:00,189.25,193.0,188.0,191.3,54847.0,189.25,193.0,188.0,191.3,54847.0
2020-03-25 10:40:00,191.36,192.21,188.07,189.1,37514.0,191.36,192.21,188.07,189.1,37514.0
2020-03-25 10:50:00,189.1,194.46,188.99,193.93,45133.0,189.1,194.46,188.99,193.93,45133.0
2020-03-25 11:00:00,193.45,197.38,193.02,196.67,42829.0,193.45,197.38,193.02,196.67,42829.0
2020-03-25 11:10:00,195.6,196.45,192.01,193.98,31289.0,195.6,196.45,192.01,193.98,31289.0
2020-03-25 11:20:00,194.0,195.79,192.12,192.86,22652.0,194.0,195.79,192.12,192.86,22652.0
2020-03-25 11:30:00,193.23,195.74,192.22,195.72,17260.0,193.23,195.74,192.22,195.72,17260.0
2020-03-25 11:40:00,196.73,198.33,194.2,195.91,41862.0,196.73,198.33,194.2,195.91,41862.0
2020-03-25 11:50:00,196.43,197.0,194.72,194.72,30180.0,196.43,197.0,194.72,194.72,30180.0
2020-03-25 12:00:00,194.31,197.65,193.23,196.0,24306.0,194.31,197.65,193.23,196.0,24306.0
2020-03-25 12:10:00,196.06,197.13,194.98,196.68,14600.0,196.06,197.13,194.98,196.68,14600.0
2020-03-25 12:20:00,196.4,199.14,195.39,198.72,19209.0,196.4,199.14,195.39,198.72,19209.0
2020-03-25 12:30:00,198.65,200.0,196.56,199.34,39263.0,198.65,200.0,196.56,199.34,39263.0
2020-03-25 12:40:00,198.91,199.5,197.0,197.9,16856.0,198.91,199.5,197.0,197.9,16856.0
2020-03-25 12:50:00,197.29,199.95,196.47,197.08,31926.0,197.29,199.95,196.47,197.08,31926.0
2020-03-25 13:00:00,196.8,199.0,195.8,197.73,25678.0,196.8,199.0,195.8,197.73,25678.0
2020-03-25 13:10:00,198.09,198.18,196.53,197.14,17062.0,198.09,198.18,196.53,197.14,17062.0
2020-03-25 13:20:00,197.13,197.53,194.51,195.93,22760.0,197.13,197.53,194.51,195.93,22760.0
2020-03-25 13:30:00,196.06,198.08,195.36,197.15,14307.0,196.06,198.08,195.36,197.15,14307.0
2020-03-25 13:40:00,197.15,197.58,195.67,196.69,12909.0,197.15,197.58,195.67,196.69,12909.0
2020-03-25 13:50:00,196.69,197.39,193.29,194.87,18521.0,196.69,197.39,193.29,194.87,18521.0
2020-03-25 14:00:00,195.2,196.29,192.5,193.9,34463.0,195.2,196.29,192.5,193.9,34463.0
2020-03-25 14:10:00,193.69,196.75,193.65,195.65,11968.0,193.69,196.75,193.65,195.65,11968.0
2020-03-25 14:20:00,195.66,198.0,195.66,197.69,24038.0,195.66,198.0,195.66,197.69,24038.0
2020-03-25 14:30:00,197.56,199.43,196.08,199.43,19337.0,197.56,199.43,196.08,199.43,19337.0
2020-03-25 14:40:00,199.26,201.3,198.07,200.62,26920.0,199.26,201.3,198.07,200.62,26920.0
2020-03-25 14:50:00,200.58,201.3,197.5,200.28,35926.0,200.58,201.3,197.5,200.28,35926.0
2020-03-25 15:00:00,200.16,201.21,198.71,200.29,22522.0,200.16,201.21,198.71,200.29,22522.0
2020-03-25 15:10:00,199.7,200.24,198.29,199.0,13884.0,199.7,200.24,198.29,199.0,13884.0
2020-03-25 15:20:00,198.56,198.78,196.0,197.2,22098.0,198.56,198.78,196.0,197.2,22098.0
2020-03-25 15:30:00,197.17,199.69,197.16,197.82,31750.0,197.17,199.69,197.16,197.82,31750.0
2020-03-25 15:40:00,197.84,199.68,195.6,195.6,54059.0,197.84,199.68,195.6,195.6,54059.0
2020-03-25 15:50:00,195.4,195.45,190.82,191.88,156383.0,195.4,195.45,190.82,191.88,156383.0
2020-03-26 09:30:00,194.87,198.93,192.4,198.43,41643.0,194.87,198.93,192.4,198.43,41643.0
2020-03-26 09:40:00,197.96,199.59,196.11,196.5,35099.0,197.96,199.59,196.11,196.5,35099.0
2020-03-26 09:50:00,196.46,201.75,195.31,199.84,29516.0,196.46,201.75,195.31,199.84,29516.0
2020-03-26 10:00:00,199.23,201.5,195.37,201.12,74085.0,199.23,201.5,195.37,201.12,74085.0
2020-03-26 10:10:00,201.12,201.15,195.01,199.19,99058.0,201.12,201.15,195.01,199.19,99058.0
2020-03-26 10:20:00,199.59,200.89,197.85,198.08,47016.0,199.59,200.89,197.85,198.08,47016.0
2020-03-26 10:30:00,197.66,198.32,195.5,195.66,27073.0,197.66,198.32,195.5,195.66,27073.0
2020-03-26 10:40:00,195.11,196.11,191.97,191.97,49133.0,195.11,196.11,191.97,191.97,49133.0
2020-03-26 10:50:00,192.89,196.28,192.44,194.86,27107.0,192.89,196.28,192.44,194.86,27107.0
2020-03-26 11:00:00,195.22,196.42,192.41,193.48,22149.0,195.22,196.42,192.41,193.48,22149.0
2020-03-26 11:10:00,193.0,195.88,192.72,194.96,18868.0,193.0,195.88,192.72,194.96,18868.0
2020-03-26 11:20:00,195.39,197.45,195.02,195.53,21697.0,195.39,197.45,195.02,195.53,21697.0
2020-03-26 11:30:00,195.01,199.0,195.0,197.64,44912.0,195.01,199.0,195.0,197.64,44912.0
2020-03-26 11:40:00,198.55,198.55,194.88,195.57,18176.0,198.55,198.55,194.88,195.57,18176.0
2020-03-26 11:50:00,195.12,198.47,195.12,196.28,36892.0,195.12,198.47,195.12,196.28,36892.0
2020-03-26 12:00:00,196.34,199.0,196.33,197.4,15348.0,196.34,199.0,196.33,197.4,15348.0
2020-03-26 12:10:00,197.2,198.62,195.7,196.17,22341.0,197.2,198.62,195.7,196.17,22341.0
2020-03-26 12:20:00,196.16,198.95,195.32,196.68,18185.0,196.16,198.95,195.32,196.68,18185.0
2020-03-26 12:30:00,196.66,197.06,194.1,194.96,24811.0,196.66,197.06,194.1,194.96,24811.0
2020-03-26 12:40:00,195.52,197.44,195.0,196.47,23404.0,195.52,197.44,195.0,196.47,23404.0
2020-03-26 12:50:00,196.84,197.18,192.18,192.55,44207.0,196.84,197.18,192.18,192.55,44207.0
2020-03-26 13:00:00,192.56,194.58,192.23,192.99,26643.0,192.56,194.58,192.23,192.99,26643.0
2020-03-26 13:10:00,192.94,193.03,191.27,192.56,15326.0,192.94,193.03,191.27,192.56,15326.0
2020-03-26 13:20:00,192.26,192.3,189.02,189.28,39311.0,192.26,192.3,189.02,189.28,39311.0
2020-03-26 13:30:00,189.28,190.0,188.51,189.55,24280.0,189.28,190.0,188.51,189.55,24280.0
2020-03-26 13:40:00,189.69,190.46,187.88,189.0,24290.0,189.69,190.46,187.88,189.0,24290.0
2020-03-26 13:50:00,188.76,188.93,185.24,185.26,18951.0,188.76,188.93,185.24,185.26,18951.0
2020-03-26 14:00:00,185.49,188.86,185.21,185.72,49729.0,185.49,188.86,185.21,185.72,49729.0
2020-03-26 14:10:00,185.86,187.46,185.29,187.04,18766.0,185.86,187.46,185.29,187.04,18766.0
2020-03-26 14:20:00,187.12,189.73,186.17,188.85,17542.0,187.12,189.73,186.17,188.85,17542.0
2020-03-26 14:30:00,189.01,191.16,189.01,189.96,20005.0,189.01,191.16,189.01,189.96,20005.0
2020-03-26 14:40:00,189.7,190.79,189.08,189.44,22293.0,189.7,190.79,189.08,189.44,22293.0
2020-03-26 14:50:00,189.51,189.92,187.2,188.52,17147.0,189.51,189.92,187.2,188.52,17147.0
2020-03-26 15:00:00,188.78,188.87,187.11,188.0,21017.0,188.78,188.87,187.11,188.0,21017.0
2020-03-26 15:10:00,188.25,189.43,186.72,188.06,31089.0,188.25,189.43,186.72,188.06,31089.0
2020-03-26 15:20:00,187.94,188.3,186.25,186.88,24643.0,187.94,188.3,186.25,186.88,24643.0
2020-03-26 15:30:00,186.92,187.8,185.16,186.01,39736.0,186.92,187.8,185.16,186.01,39736.0
2020-03-26 15:40:00,186.02,187.58,184.56,184.95,74085.0,186.02,187.58,184.56,184.95,74085.0
2020-03-26 15:50:00,185.57,190.45,184.76,188.84,137881.0,185.57,190.45,184.76,188.84,137881.0
2020-03-27 09:30:00,178.01,181.12,175.31,177.32,79580.0,178.01,181.12,175.31,177.32,79580.0
2020-03-27 09:40:00,177.59,180.49,177.12,177.58,37377.0,177.59,180.49,177.12,177.58,37377.0
2020-03-27 09:50:00,177.52,180.48,177.51,178.43,30493.0,177.52,180.48,177.51,178.43,30493.0
2020-03-27 10:00:00,178.43,179.44,177.08,178.9,25327.0,178.43,179.44,177.08,178.9,25327.0
2020-03-27 10:10:00,179.03,180.71,177.16,177.89,30389.0,179.03,180.71,177.16,177.89,30389.0
2020-03-27 10:20:00,177.79,179.47,176.59,178.82,20568.0,177.79,179.47,176.59,178.82,20568.0
2020-03-27 10:30:00,179.26,179.28,175.52,176.07,34289.0,179.26,179.28,175.52,176.07,34289.0
2020-03-27 10:40:00,176.07,176.19,173.5,173.97,59546.0,176.07,176.19,173.5,173.97,59546.0
2020-03-27 10:50:00,173.81,174.83,171.47,172.86,36418.0,173.81,174.83,171.47,172.86,36418.0
2020-03-27 11:00:00,172.92,175.7,171.65,175.39,21802.0,172.92,175.7,171.65,175.39,21802.0
2020-03-27 11:10:00,175.08,181.48,173.21,177.53,33009.0,175.08,181.48,173.21,177.53,33009.0
2020-03-27 11:20:00,177.51,179.99,176.25,176.5,27450.0,177.51,179.99,176.25,176.5,27450.0
2020-03-27 11:30:00,176.71,178.69,175.81,176.67,13021.0,176.71,178.69,175.81,176.67,13021.0
2020-03-27 11:40:00,176.68,178.59,176.34,177.02,17755.0,176.68,178.59,176.34,177.02,17755.0
2020-03-27 11:50:00,177.0,177.6,175.64,175.84,10290.0,177.0,177.6,175.64,175.84,10290.0
2020-03-27 12:00:00,175.53,176.19,175.09,175.85,9901.0,175.53,176.19,175.09,175.85,9901.0
2020-03-27 12:10:00,175.84,177.73,174.83,177.73,18972.0,175.84,177.73,174.83,177.73,18972.0
2020-03-27 12:20:00,177.3,177.59,175.07,177.17,10868.0,177.3,177.59,175.07,177.17,10868.0
2020-03-27 12:30:00,177.26,178.3,175.65,175.88,24344.0,177.26,178.3,175.65,175.88,24344.0
2020-03-27 12:40:00,175.87,176.42,174.64,175.66,8426.0,175.87,176.42,174.64,175.66,8426.0
2020-03-27 12:50:00,175.6,176.94,175.59,176.73,6825.0,175.6,176.94,175.59,176.73,6825.0
2020-03-27 13:00:00,176.61,177.67,175.39,176.39,8575.0,176.61,177.67,175.39,176.39,8575.0
2020-03-27 13:10:00,176.72,177.14,175.29,175.29,6769.0,176.72,177.14,175.29,175.29,6769.0
2020-03-27 13:20:00,175.92,177.48,175.61,175.81,21760.0,175.92,177.48,175.61,175.81,21760.0
2020-03-27 13:30:00,175.76,177.96,175.76,177.62,45481.0,175.76,177.96,175.76,177.62,45481.0
2020-03-27 13:40:00,177.39,177.87,175.6,176.62,17463.0,177.39,177.87,175.6,176.62,17463.0
2020-03-27 13:50:00,176.9,177.08,175.98,176.48,10251.0,176.9,177.08,175.98,176.48,10251.0
2020-03-27 14:00:00,176.77,177.39,176.07,176.27,9659.0,176.77,177.39,176.07,176.27,9659.0
2020-03-27 14:10:00,176.26,178.26,176.26,178.26,10038.0,176.26,178.26,176.26,178.26,10038.0
2020-03-27 14:20:00,178.2,179.12,177.1,178.4,21079.0,178.2,179.12,177.1,178.4,21079.0
2020-03-27 14:30:00,178.62,180.56,177.6,179.88,25644.0,178.62,180.56,177.6,179.88,25644.0
2020-03-27 14:40:00,179.89,181.28,179.89,180.48,64882.0,179.89,181.28,179.89,180.48,64882.0
2020-03-27 14:50:00,180.48,181.5,179.5,181.2,16501.0,180.48,181.5,179.5,181.2,16501.0
2020-03-27 15:00:00,180.89,181.44,180.37,181.35,17740.0,180.89,181.44,180.37,181.35,17740.0
2020-03-27 15:10:00,181.45,181.9,180.16,181.58,26934.0,181.45,181.9,180.16,181.58,26934.0
2020-03-27 15:20:00,181.61,182.31,180.55,181.58,19459.0,181.61,182.31,180.55,181.58,19459.0
2020-03-27 15:30:00,181.43,181.75,177.34,178.51,44263.0,181.43,181.75,177.34,178.51,44263.0
2020-03-27 15:40:00,178.51,178.88,175.85,176.31,68802.0,178.51,178.88,175.85,176.31,68802.0
2020-03-27 15:50:00,176.0,176.01,173.04,174.43,109083.0,176.0,176.01,173.04,174.43,109083.0
2020-03-30 09:30:00,179.51,182.68,169.06,169.2,53145.0,179.51,182.68,169.06,169.2,53145.0
2020-03-30 09:40:00,168.5,172.74,166.6,170.77,33732.0,168.5,172.74,166.6,170.77,33732.0
2020-03-30 09:50:00,170.51,172.86,170.51,172.76,18920.0,170.51,172.86,170.51,172.76,18920.0
2020-03-30 10:00:00,172.77,175.13,172.61,173.27,37192.0,172.77,175.13,172.61,173.27,37192.0
2020-03-30 10:10:00,173.27,174.0,171.24,172.56,25598.0,173.27,174.0,171.24,172.56,25598.0
2020-03-30 10:20:00,172.3,173.43,172.02,172.68,12725.0,172.3,173.43,172.02,172.68,12725.0
2020-03-30 10:30:00,173.05,174.48,172.33,174.03,17115.0,173.05,174.48,172.33,174.03,17115.0
2020-03-30 10:40:00,174.1,177.17,174.0,176.08,37332.0,174.1,177.17,174.0,176.08,37332.0
2020-03-30 10:50:00,176.14,176.25,175.0,176.04,14282.0,176.14,176.25,175.0,176.04,14282.0
2020-03-30 11:00:00,176.18,178.64,176.18,177.64,13091.0,176.18,178.64,176.18,177.64,13091.0
2020-03-30 11:10:00,177.81,179.53,177.25,178.75,10027.0,177.81,179.53,177.25,178.75,10027.0
2020-03-30 11:20:00,179.49,181.5,179.25,180.21,20827.0,179.49,181.5,179.25,180.21,20827.0
2020-03-30 11:30:00,179.9,179.9,178.1,179.5,10259.0,179.9,179.9,178.1,179.5,10259.0
2020-03-30 11:40:00,179.33,179.54,177.7,178.32,6319.0,179.33,179.54,177.7,178.32,6319.0
2020-03-30 11:50:00,177.83,178.77,177.24,177.51,9707.0,177.83,178.77,177.24,177.51,9707.0
2020-03-30 12:00:00,177.17,177.96,177.02,177.69,6708.0,177.17,177.96,177.02,177.69,6708.0
2020-03-30 12:10:00,177.87,179.08,177.4,179.08,5825.0,177.87,179.08,177.4,179.08,5825.0
2020-03-30 12:20:00,179.0,179.12,176.9,177.33,10678.0,179.0,179.12,176.9,177.33,10678.0
2020-03-30 12:30:00,177.37,177.69,176.49,177.3,5648.0,177.37,177.69,176.49,177.3,5648.0
2020-03-30 12:40:00,177.5,177.9,177.07,177.52,3920.0,177.5,177.9,177.07,177.52,3920.0
2020-03-30 12:50:00,177.7,178.43,177.1,177.13,6011.0,177.7,178.43,177.1,177.13,6011.0
2020-03-30 13:00:00,177.28,177.29,175.39,176.2,10474.0,177.28,177.29,175.39,176.2,10474.0
2020-03-30 13:10:00,176.3,177.55,176.3,177.17,22719.0,176.3,177.55,176.3,177.17,22719.0
2020-03-30 13:20:00,177.17,177.24,175.45,176.51,7180.0,177.17,177.24,175.45,176.51,7180.0
2020-03-30 13:30:00,176.7,176.98,175.87,176.79,13829.0,176.7,176.98,175.87,176.79,13829.0
2020-03-30 13:40:00,176.84,177.06,175.82,176.89,9966.0,176.84,177.06,175.82,176.89,9966.0
2020-03-30 13:50:00,176.78,176.79,175.81,175.99,11103.0,176.78,176.79,175.81,175.99,11103.0
2020-03-30 14:00:00,175.8,175.8,174.71,175.16,13731.0,175.8,175.8,174.71,175.16,13731.0
2020-03-30 14:10:00,174.97,174.98,173.09,174.61,19615.0,174.97,174.98,173.09,174.61,19615.0
2020-03-30 14:20:00,174.56,176.38,174.13,176.38,7794.0,174.56,176.38,174.13,176.38,7794.0
2020-03-30 14:30:00,176.14,176.71,175.4,175.85,7043.0,176.14,176.71,175.4,175.85,7043.0
2020-03-30 14:40:00,175.67,176.91,175.5,175.7,14020.0,175.67,176.91,175.5,175.7,14020.0
2020-03-30 14:50:00,175.59,177.11,175.59,176.47,22170.0,175.59,177.11,175.59,176.47,22170.0
2020-03-30 15:00:00,176.47,177.23,175.78,177.08,21244.0,176.47,177.23,175.78,177.08,21244.0
2020-03-30 15:10:00,177.22,178.36,177.09,177.77,15257.0,177.22,178.36,177.09,177.77,15257.0
2020-03-30 15:20:00,177.77,177.99,176.45,176.89,17192.0,177.77,177.99,176.45,176.89,17192.0
2020-03-30 15:30:00,176.91,177.6,176.33,177.41,21390.0,176.91,177.6,176.33,177.41,21390.0
2020-03-30 15:40:00,177.26,179.06,177.16,179.06,34303.0,177.26,179.06,177.16,179.06,34303.0
2020-03-30 15:50:00,179.13,181.81,178.27,179.71,106598.0,179.13,181.81,178.27,179.71,106598.0
2020-03-31 09:30:00,175.29,177.94,174.01,175.87,49114.0,175.29,177.94,174.01,175.87,49114.0
2020-03-31 09:40:00,175.56,177.44,175.29,176.22,22903.0,175.56,177.44,175.29,176.22,22903.0
2020-03-31 09:50:00,175.92,176.68,174.01,175.26,16168.0,175.92,176.68,174.01,175.26,16168.0
2020-03-31 10:00:00,175.49,178.2,175.48,176.82,20395.0,175.49,178.2,175.48,176.82,20395.0
2020-03-31 10:10:00,177.22,179.45,177.07,179.45,30152.0,177.22,179.45,177.07,179.45,30152.0
2020-03-31 10:20:00,179.22,179.44,178.0,179.0,11146.0,179.22,179.44,178.0,179.0,11146.0
2020-03-31 10:30:00,179.06,179.79,178.33,179.37,12202.0,179.06,179.79,178.33,179.37,12202.0
2020-03-31 10:40:00,179.3,179.56,178.2,178.95,10609.0,179.3,179.56,178.2,178.95,10609.0
2020-03-31 10:50:00,179.06,181.0,178.61,180.13,15409.0,179.06,181.0,178.61,180.13,15409.0
2020-03-31 11:00:00,179.74,180.91,179.32,180.1,22180.0,179.74,180.91,179.32,180.1,22180.0
2020-03-31 11:10:00,180.18,180.18,178.07,178.34,9901.0,180.18,180.18,178.07,178.34,9901.0
2020-03-31 11:20:00,178.33,179.46,177.61,179.08,22303.0,178.33,179.46,177.61,179.08,22303.0
2020-03-31 11:30:00,179.72,179.85,178.56,179.16,5833.0,179.72,179.85,178.56,179.16,5833.0
2020-03-31 11:40:00,179.24,180.49,178.69,178.84,5883.0,179.24,180.49,178.69,178.84,5883.0
2020-03-31 11:50:00,178.5,179.88,178.01,179.88,8462.0,178.5,179.88,178.01,179.88,8462.0
2020-03-31 12:00:00,179.5,179.78,178.78,179.15,11564.0,179.5,179.78,178.78,179.15,11564.0
2020-03-31 12:10:00,179.08,179.08,178.23,178.63,6325.0,179.08,179.08,178.23,178.63,6325.0
2020-03-31 12:20:00,178.56,178.61,176.84,178.0,13189.0,178.56,178.61,176.84,178.0,13189.0
2020-03-31 12:30:00,178.0,178.5,176.83,176.83,15886.0,178.0,178.5,176.83,176.83,15886.0
2020-03-31 12:40:00,176.96,178.88,176.96,178.88,8867.0,176.96,178.88,176.96,178.88,8867.0
2020-03-31 12:50:00,178.78,178.79,177.06,177.52,11245.0,178.78,178.79,177.06,177.52,11245.0
2020-03-31 13:00:00,178.23,178.86,177.53,178.86,11671.0,178.23,178.86,177.53,178.86,11671.0
2020-03-31 13:10:00,178.44,179.03,177.89,178.73,12135.0,178.44,179.03,177.89,178.73,12135.0
2020-03-31 13:20:00,178.38,178.64,176.87,176.88,12159.0,178.38,178.64,176.87,176.88,12159.0
2020-03-31 13:30:00,176.89,177.31,175.35,175.46,25719.0,176.89,177.31,175.35,175.46,25719.0
2020-03-31 13:40:00,175.58,176.41,175.44,176.0,14365.0,175.58,176.41,175.44,176.0,14365.0
2020-03-31 13:50:00,176.0,177.48,175.62,177.38,5911.0,176.0,177.48,175.62,177.38,5911.0
2020-03-31 14:00:00,177.4,178.71,177.29,178.71,8124.0,177.4,178.71,177.29,178.71,8124.0
2020-03-31 14:10:00,178.46,179.11,177.82,177.94,41952.0,178.46,179.11,177.82,177.94,41952.0
2020-03-31 14:20:00,178.24,179.08,177.84,178.92,5231.0,178.24,179.08,177.84,178.92,5231.0
2020-03-31 14:30:00,178.77,178.82,178.26,178.69,6556.0,178.77,178.82,178.26,178.69,6556.0
2020-03-31 14:40:00,178.66,178.66,177.66,178.0,4044.0,178.66,178.66,177.66,178.0,4044.0
2020-03-31 14:50:00,178.3,179.04,177.35,177.38,7068.0,178.3,179.04,177.35,177.38,7068.0
2020-03-31 15:00:00,177.4,177.82,176.88,177.25,8683.0,177.4,177.82,176.88,177.25,8683.0
2020-03-31 15:10:00,177.2,177.33,175.76,175.76,8261.0,177.2,177.33,175.76,175.76,8261.0
2020-03-31 15:20:00,175.96,176.1,174.71,175.67,28990.0,175.96,176.1,174.71,175.67,28990.0
2020-03-31 15:30:00,175.52,176.73,175.4,176.23,9355.0,175.52,176.73,175.4,176.23,9355.0
2020-03-31 15:40:00,176.39,176.96,175.76,175.76,15826.0,176.39,176.96,175.76,175.76,15826.0
2020-03-31 15:50:00,175.92,177.03,175.06,175.69,65117.0,175.92,177.03,175.06,175.69,65117.0
2020-04-01 09:30:00,167.94,169.4,163.66,165.3,50906.0,167.94,169.4,163.66,165.3,50906.0
2020-04-01 09:40:00,165.08,167.85,164.82,167.59,32821.0,165.08,167.85,164.82,167.59,32821.0
2020-04-01 09:50:00,168.24,169.39,167.59,168.58,15866.0,168.24,169.39,167.59,168.58,15866.0
2020-04-01 10:00:00,168.54,169.88,167.02,169.74,13819.0,168.54,169.88,167.02,169.74,13819.0
2020-04-01 10:10:00,169.47,171.23,169.1,169.1,27905.0,169.47,171.23,169.1,169.1,27905.0
2020-04-01 10:20:00,168.88,171.0,168.88,171.0,10131.0,168.88,171.0,168.88,171.0,10131.0
2020-04-01 10:30:00,170.28,172.7,169.86,171.39,17497.0,170.28,172.7,169.86,171.39,17497.0
2020-04-01 10:40:00,171.07,171.85,170.39,171.83,11444.0,171.07,171.85,170.39,171.83,11444.0
2020-04-01 10:50:00,171.55,171.55,170.0,171.01,14234.0,171.55,171.55,170.0,171.01,14234.0
2020-04-01 11:00:00,171.02,171.44,169.91,171.11,15294.0,171.02,171.44,169.91,171.11,15294.0
2020-04-01 11:10:00,171.09,172.6,170.62,171.68,29483.0,171.09,172.6,170.62,171.68,29483.0
2020-04-01 11:20:00,171.78,172.73,170.64,171.22,68865.0,171.78,172.73,170.64,171.22,68865.0
2020-04-01 11:30:00,171.07,171.86,170.53,171.3,36388.0,171.07,171.86,170.53,171.3,36388.0
2020-04-01 11:40:00,171.11,171.5,168.76,169.15,15421.0,171.11,171.5,168.76,169.15,15421.0
2020-04-01 11:50:00,168.82,169.2,168.06,168.41,5650.0,168.82,169.2,168.06,168.41,5650.0
2020-04-01 12:00:00,168.21,168.53,166.5,166.6,11226.0,168.21,168.53,166.5,166.6,11226.0
2020-04-01 12:10:00,166.64,166.78,166.0,166.14,11767.0,166.64,166.78,166.0,166.14,11767.0
2020-04-01 12:20:00,165.94,166.31,165.22,165.22,6271.0,165.94,166.31,165.22,165.22,6271.0
2020-04-01 12:30:00,165.77,166.23,165.16,165.24,5143.0,165.77,166.23,165.16,165.24,5143.0
2020-04-01 12:40:00,165.06,165.25,164.0,164.09,9394.0,165.06,165.25,164.0,164.09,9394.0
2020-04-01 12:50:00,163.96,165.07,163.21,164.19,11861.0,163.96,165.07,163.21,164.19,11861.0
2020-04-01 13:00:00,164.11,165.15,163.62,164.36,9974.0,164.11,165.15,163.62,164.36,9974.0
2020-04-01 13:10:00,164.43,164.71,163.17,163.84,8675.0,164.43,164.71,163.17,163.84,8675.0
2020-04-01 13:20:00,164.01,164.36,163.03,164.31,17642.0,164.01,164.36,163.03,164.31,17642.0
2020-04-01 13:30:00,164.12,165.0,164.04,164.11,23997.0,164.12,165.0,164.04,164.11,23997.0
2020-04-01 13:40:00,164.06,164.72,163.77,164.16,7282.0,164.06,164.72,163.77,164.16,7282.0
2020-04-01 13:50:00,164.14,164.95,163.94,164.45,8711.0,164.14,164.95,163.94,164.45,8711.0
2020-04-01 14:00:00,164.56,165.59,163.78,164.15,19924.0,164.56,165.59,163.78,164.15,19924.0
2020-04-01 14:10:00,164.03,164.82,163.84,164.03,9440.0,164.03,164.82,163.84,164.03,9440.0
2020-04-01 14:20:00,164.11,164.26,163.43,164.09,7976.0,164.11,164.26,163.43,164.09,7976.0
2020-04-01 14:30:00,163.73,164.25,163.12,163.95,8807.0,163.73,164.25,163.12,163.95,8807.0
2020-04-01 14:40:00,163.88,163.88,163.31,163.76,4440.0,163.88,163.88,163.31,163.76,4440.0
2020-04-01 14:50:00,163.71,163.88,163.02,163.27,5355.0,163.71,163.88,163.02,163.27,5355.0
2020-04-01 15:00:00,163.36,163.56,162.26,162.27,14345.0,163.36,163.56,162.26,162.27,14345.0
2020-04-01 15:10:00,162.36,163.1,161.82,162.27,13856.0,162.36,163.1,161.82,162.27,13856.0
2020-04-01 15:20:00,162.07,162.42,161.5,161.61,14575.0,162.07,162.42,161.5,161.61,14575.0
2020-04-01 15:30:00,161.7,162.52,160.01,160.01,28506.0,161.7,162.52,160.01,160.01,28506.0
2020-04-01 15:40:00,160.01,161.81,159.86,161.74,60262.0,160.01,161.81,159.86,161.74,60262.0
2020-04-01 15:50:00,161.45,161.77,159.88,161.45,95846.0,161.45,161.77,159.88,161.45,95846.0
2020-04-02 09:30:00,158.76,163.63,158.2,162.44,32581.0,158.76,163.63,158.2,162.44,32581.0
2020-04-02 09:40:00,162.84,163.3,157.88,158.72,22350.0,162.84,163.3,157.88,158.72,22350.0
2020-04-02 09:50:00,158.65,159.82,156.62,159.39,20952.0,158.65,159.82,156.62,159.39,20952.0
2020-04-02 10:00:00,159.7,159.71,157.73,158.52,15955.0,159.7,159.71,157.73,158.52,15955.0
2020-04-02 10:10:00,158.89,160.38,158.2,159.71,47186.0,158.89,160.38,158.2,159.71,47186.0
2020-04-02 10:20:00,160.21,161.25,159.17,160.11,8956.0,160.21,161.25,159.17,160.11,8956.0
2020-04-02 10:30:00,160.27,164.81,160.27,164.08,16385.0,160.27,164.81,160.27,164.08,16385.0
2020-04-02 10:40:00,164.35,164.35,161.32,161.78,10320.0,164.35,164.35,161.32,161.78,10320.0
2020-04-02 10:50:00,161.58,163.87,161.17,162.58,15763.0,161.58,163.87,161.17,162.58,15763.0
2020-04-02 11:00:00,162.54,163.59,162.24,162.88,14603.0,162.54,163.59,162.24,162.88,14603.0
2020-04-02 11:10:00,163.0,163.74,161.85,161.85,11514.0,163.0,163.74,161.85,161.85,11514.0
2020-04-02 11:20:00,161.85,161.85,159.49,160.53,13197.0,161.85,161.85,159.49,160.53,13197.0
2020-04-02 11:30:00,160.53,160.81,158.61,158.77,18942.0,160.53,160.81,158.61,158.77,18942.0
2020-04-02 11:40:00,158.9,161.17,158.89,160.92,11088.0,158.9,161.17,158.89,160.92,11088.0
2020-04-02 11:50:00,160.78,160.9,159.73,160.0,7871.0,160.78,160.9,159.73,160.0,7871.0
2020-04-02 12:00:00,159.71,161.57,159.42,161.1,8894.0,159.71,161.57,159.42,161.1,8894.0
2020-04-02 12:10:00,160.29,162.05,160.27,161.27,11037.0,160.29,162.05,160.27,161.27,11037.0
2020-04-02 12:20:00,161.25,162.64,159.95,160.48,9600.0,161.25,162.64,159.95,160.48,9600.0
2020-04-02 12:30:00,160.03,160.84,159.54,160.25,24310.0,160.03,160.84,159.54,160.25,24310.0
2020-04-02 12:40:00,160.25,161.19,160.0,160.0,6994.0,160.25,161.19,160.0,160.0,6994.0
2020-04-02 12:50:00,159.82,160.75,159.74,160.12,10683.0,159.82,160.75,159.74,160.12,10683.0
2020-04-02 13:00:00,160.0,160.66,159.06,159.11,19603.0,160.0,160.66,159.06,159.11,19603.0
2020-04-02 13:10:00,159.15,159.65,158.38,158.5,10543.0,159.15,159.65,158.38,158.5,10543.0
2020-04-02 13:20:00,158.73,159.06,157.22,157.52,23289.0,158.73,159.06,157.22,157.52,23289.0
2020-04-02 13:30:00,157.32,157.77,157.09,157.34,11136.0,157.32,157.77,157.09,157.34,11136.0
2020-04-02 13:40:00,157.28,158.22,157.09,158.22,11678.0,157.28,158.22,157.09,158.22,11678.0
2020-04-02 13:50:00,157.7,158.14,156.93,157.0,12487.0,157.7,158.14,156.93,157.0,12487.0
2020-04-02 14:00:00,157.01,157.01,155.38,155.75,6709.0,157.01,157.01,155.38,155.75,6709.0
2020-04-02 14:10:00,155.74,156.54,154.4,154.5,24319.0,155.74,156.54,154.4,154.5,24319.0
2020-04-02 14:20:00,154.41,155.13,153.29,154.83,26508.0,154.41,155.13,153.29,154.83,26508.0
2020-04-02 14:30:00,154.64,154.82,153.52,154.82,26469.0,154.64,154.82,153.52,154.82,26469.0
2020-04-02 14:40:00,154.69,156.0,154.41,155.0,18826.0,154.69,156.0,154.41,155.0,18826.0
2020-04-02 14:50:00,155.19,159.63,155.19,158.0,25747.0,155.19,159.63,155.19,158.0,25747.0
2020-04-02 15:00:00,157.99,160.24,157.35,158.53,40294.0,157.99,160.24,157.35,158.53,40294.0
2020-04-02 15:10:00,158.29,159.15,157.73,159.15,25019.0,158.29,159.15,157.73,159.15,25019.0
2020-04-02 15:20:00,158.9,160.19,158.51,159.75,29903.0,158.9,160.19,158.51,159.75,29903.0
2020-04-02 15:30:00,159.77,160.17,157.75,158.75,30549.0,159.77,160.17,157.75,158.75,30549.0
2020-04-02 15:40:00,158.85,160.09,158.85,159.61,27491.0,158.85,160.09,158.85,159.61,27491.0
2020-04-02 15:50:00,159.75,162.02,159.75,161.12,91213.0,159.75,162.02,159.75,161.12,91213.0
2020-04-03 09:30:00,160.34,163.43,159.86,160.92,19559.0,160.34,163.43,159.86,160.92,19559.0
2020-04-03 09:40:00,160.77,162.26,159.46,160.1,11914.0,160.77,162.26,159.46,160.1,11914.0
2020-04-03 09:50:00,160.95,160.96,158.92,160.36,13423.0,160.95,160.96,158.92,160.36,13423.0
2020-04-03 10:00:00,160.5,161.42,159.95,160.75,11430.0,160.5,161.42,159.95,160.75,11430.0
2020-04-03 10:10:00,160.37,161.28,159.24,159.43,22135.0,160.37,161.28,159.24,159.43,22135.0
2020-04-03 10:20:00,159.47,160.67,159.2,160.17,19554.0,159.47,160.67,159.2,160.17,19554.0
2020-04-03 10:30:00,160.5,160.59,159.64,160.38,19684.0,160.5,160.59,159.64,160.38,19684.0
2020-04-03 10:40:00,160.44,161.62,159.47,161.52,38545.0,160.44,161.62,159.47,161.52,38545.0
2020-04-03 10:50:00,161.15,161.63,160.36,160.56,23735.0,161.15,161.63,160.36,160.56,23735.0
2020-04-03 11:00:00,160.56,161.27,160.0,160.85,9381.0,160.56,161.27,160.0,160.85,9381.0
2020-04-03 11:10:00,160.97,160.97,159.83,160.35,11616.0,160.97,160.97,159.83,160.35,11616.0
2020-04-03 11:20:00,160.44,160.75,159.71,160.38,9134.0,160.44,160.75,159.71,160.38,9134.0
2020-04-03 11:30:00,160.55,161.3,159.94,160.83,8787.0,160.55,161.3,159.94,160.83,8787.0
2020-04-03 11:40:00,160.8,160.93,159.78,160.08,46496.0,160.8,160.93,159.78,160.08,46496.0
2020-04-03 11:50:00,159.71,160.76,159.5,160.67,38949.0,159.71,160.76,159.5,160.67,38949.0
2020-04-03 12:00:00,160.86,161.28,159.41,159.46,16677.0,160.86,161.28,159.41,159.46,16677.0
2020-04-03 12:10:00,159.31,160.05,159.05,159.42,7190.0,159.31,160.05,159.05,159.42,7190.0
2020-04-03 12:20:00,159.33,159.9,158.79,159.13,13575.0,159.33,159.9,158.79,159.13,13575.0
2020-04-03 12:30:00,159.3,159.95,158.58,159.22,21624.0,159.3,159.95,158.58,159.22,21624.0
2020-04-03 12:40:00,158.96,159.47,158.0,158.34,26658.0,158.96,159.47,158.0,158.34,26658.0
2020-04-03 12:50:00,158.44,159.22,158.21,158.54,8691.0,158.44,159.22,158.21,158.54,8691.0
2020-04-03 13:00:00,158.5,159.15,157.0,159.15,11407.0,158.5,159.15,157.0,159.15,11407.0
2020-04-03 13:10:00,158.92,159.04,157.84,158.44,9768.0,158.92,159.04,157.84,158.44,9768.0
2020-04-03 13:20:00,158.02,158.21,157.42,157.42,3716.0,158.02,158.21,157.42,157.42,3716.0
2020-04-03 13:30:00,157.42,157.6,156.56,157.44,9609.0,157.42,157.6,156.56,157.44,9609.0
2020-04-03 13:40:00,157.45,157.58,156.49,157.0,10213.0,157.45,157.58,156.49,157.0,10213.0
2020-04-03 13:50:00,156.94,156.94,156.44,156.62,5180.0,156.94,156.94,156.44,156.62,5180.0
2020-04-03 14:00:00,156.68,157.92,156.68,156.97,8776.0,156.68,157.92,156.68,156.97,8776.0
2020-04-03 14:10:00,156.88,157.24,156.48,156.73,6044.0,156.88,157.24,156.48,156.73,6044.0
2020-04-03 14:20:00,156.84,157.73,156.44,157.66,12192.0,156.84,157.73,156.44,157.66,12192.0
2020-04-03 14:30:00,157.57,157.76,155.99,156.79,15999.0,157.57,157.76,155.99,156.79,15999.0
2020-04-03 14:40:00,156.71,156.95,155.9,156.8,9086.0,156.71,156.95,155.9,156.8,9086.0
2020-04-03 14:50:00,156.44,158.32,156.44,157.86,11327.0,156.44,158.32,156.44,157.86,11327.0
2020-04-03 15:00:00,157.87,158.25,156.87,157.3,15750.0,157.87,158.25,156.87,157.3,15750.0
2020-04-03 15:10:00,157.31,157.8,156.62,156.84,15392.0,157.31,157.8,156.62,156.84,15392.0
2020-04-03 15:20:00,156.84,157.19,156.04,156.16,25679.0,156.84,157.19,156.04,156.16,25679.0
2020-04-03 15:30:00,156.3,156.56,155.33,156.08,32168.0,156.3,156.56,155.33,156.08,32168.0
2020-04-03 15:40:00,156.0,157.81,154.96,157.29,34023.0,156.0,157.81,154.96,157.29,34023.0
2020-04-03 15:50:00,157.49,158.0,155.67,156.57,92400.0,157.49,158.0,155.67,156.57,92400.0
2020-04-06 09:30:00,168.11,179.74,168.11,174.29,175765.0,168.11,179.74,168.11,174.29,175765.0
2020-04-06 09:40:00,174.88,179.69,173.7,177.9,90157.0,174.88,179.69,173.7,177.9,90157.0
2020-04-06 09:50:00,177.37,181.5,174.21,177.77,109651.0,177.37,181.5,174.21,177.77,109651.0
2020-04-06 10:00:00,178.02,182.45,176.67,181.49,69250.0,178.02,182.45,176.67,181.49,69250.0
2020-04-06 10:10:00,181.24,182.53,179.78,182.53,33586.0,181.24,182.53,179.78,182.53,33586.0
2020-04-06 10:20:00,182.36,183.95,181.44,182.07,29986.0,182.36,183.95,181.44,182.07,29986.0
2020-04-06 10:30:00,182.02,182.02,177.32,179.1,38411.0,182.02,182.02,177.32,179.1,38411.0
2020-04-06 10:40:00,179.33,180.64,176.39,177.55,45949.0,179.33,180.64,176.39,177.55,45949.0
2020-04-06 10:50:00,177.75,179.77,177.63,179.3,28038.0,177.75,179.77,177.63,179.3,28038.0
2020-04-06 11:00:00,179.72,180.31,178.5,179.35,28506.0,179.72,180.31,178.5,179.35,28506.0
2020-04-06 11:10:00,179.75,179.76,178.6,178.98,22753.0,179.75,179.76,178.6,178.98,22753.0
2020-04-06 11:20:00,178.98,180.85,178.77,180.83,9990.0,178.98,180.85,178.77,180.83,9990.0
2020-04-06 11:30:00,180.83,183.2,180.11,182.58,31583.0,180.83,183.2,180.11,182.58,31583.0
2020-04-06 11:40:00,182.84,184.37,182.71,184.12,20415.0,182.84,184.37,182.71,184.12,20415.0
2020-04-06 11:50:00,184.25,184.63,183.87,184.6,16668.0,184.25,184.63,183.87,184.6,16668.0
2020-04-06 12:00:00,184.56,184.83,183.4,184.26,30670.0,184.56,184.83,183.4,184.26,30670.0
2020-04-06 12:10:00,184.28,184.76,183.67,184.6,18182.0,184.28,184.76,183.67,184.6,18182.0
2020-04-06 12:20:00,184.93,186.06,184.28,185.55,26318.0,184.93,186.06,184.28,185.55,26318.0
2020-04-06 12:30:00,185.5,186.42,185.0,186.19,11389.0,185.5,186.42,185.0,186.19,11389.0
2020-04-06 12:40:00,185.89,187.83,185.63,186.84,25177.0,185.89,187.83,185.63,186.84,25177.0
2020-04-06 12:50:00,186.77,188.27,186.41,187.87,8940.0,186.77,188.27,186.41,187.87,8940.0
2020-04-06 13:00:00,188.27,188.95,187.72,188.53,16361.0,188.27,188.95,187.72,188.53,16361.0
2020-04-06 13:10:00,188.65,189.0,186.93,187.18,17906.0,188.65,189.0,186.93,187.18,17906.0
2020-04-06 13:20:00,187.2,187.97,187.0,187.33,7430.0,187.2,187.97,187.0,187.33,7430.0
2020-04-06 13:30:00,187.42,188.43,186.86,188.15,13061.0,187.42,188.43,186.86,188.15,13061.0
2020-04-06 13:40:00,188.1,189.39,188.1,188.35,14291.0,188.1,189.39,188.1,188.35,14291.0
2020-04-06 13:50:00,188.51,188.85,188.03,188.58,7250.0,188.51,188.85,188.03,188.58,7250.0
2020-04-06 14:00:00,188.42,188.77,186.65,187.05,48683.0,188.42,188.77,186.65,187.05,48683.0
2020-04-06 14:10:00,186.51,187.82,185.66,187.63,25420.0,186.51,187.82,185.66,187.63,25420.0
2020-04-06 14:20:00,187.81,188.35,187.2,187.56,8547.0,187.81,188.35,187.2,187.56,8547.0
2020-04-06 14:30:00,187.79,188.2,186.79,187.39,17771.0,187.79,188.2,186.79,187.39,17771.0
2020-04-06 14:40:00,187.65,187.98,186.8,187.21,16565.0,187.65,187.98,186.8,187.21,16565.0
2020-04-06 14:50:00,187.45,187.97,187.02,187.79,11032.0,187.45,187.97,187.02,187.79,11032.0
2020-04-06 15:00:00,187.51,187.93,186.8,187.28,29635.0,187.51,187.93,186.8,187.28,29635.0
2020-04-06 15:10:00,187.5,188.4,187.12,187.45,21788.0,187.5,188.4,187.12,187.45,21788.0
2020-04-06 15:20:00,187.24,188.47,187.12,187.96,14420.0,187.24,188.47,187.12,187.96,14420.0
2020-04-06 15:30:00,188.1,188.44,187.61,188.36,21270.0,188.1,188.44,187.61,188.36,21270.0
2020-04-06 15:40:00,188.28,188.47,187.26,187.72,34552.0,188.28,188.47,187.26,187.72,34552.0
2020-04-06 15:50:00,188.18,189.79,187.42,188.55,117178.0,188.18,189.79,187.42,188.55,117178.0
2020-04-07 09:30:00,204.52,210.0,196.3,197.0,97617.0,204.52,210.0,196.3,197.0,97617.0
2020-04-07 09:40:00,197.34,204.7,196.5,201.5,72571.0,197.34,204.7,196.5,201.5,72571.0
2020-04-07 09:50:00,201.0,203.33,200.78,201.97,51933.0,201.0,203.33,200.78,201.97,51933.0
2020-04-07 10:00:00,201.59,203.69,195.08,196.56,38087.0,201.59,203.69,195.08,196.56,38087.0
2020-04-07 10:10:00,196.6,199.02,192.01,193.8,57724.0,196.6,199.02,192.01,193.8,57724.0
2020-04-07 10:20:00,193.93,195.49,193.54,194.5,57797.0,193.93,195.49,193.54,194.5,57797.0
2020-04-07 10:30:00,194.02,195.47,191.31,192.5,68701.0,194.02,195.47,191.31,192.5,68701.0
2020-04-07 10:40:00,192.01,192.13,187.1,187.35,39382.0,192.01,192.13,187.1,187.35,39382.0
2020-04-07 10:50:00,187.09,189.03,185.3,188.24,40441.0,187.09,189.03,185.3,188.24,40441.0
2020-04-07 11:00:00,187.99,190.4,186.42,189.11,45013.0,187.99,190.4,186.42,189.11,45013.0
2020-04-07 11:10:00,189.55,190.6,187.51,190.0,27555.0,189.55,190.6,187.51,190.0,27555.0
2020-04-07 11:20:00,190.15,192.44,189.69,192.21,20590.0,190.15,192.44,189.69,192.21,20590.0
2020-04-07 11:30:00,192.37,194.75,190.85,194.68,19352.0,192.37,194.75,190.85,194.68,19352.0
2020-04-07 11:40:00,194.43,194.68,191.26,191.56,16474.0,194.43,194.68,191.26,191.56,16474.0
2020-04-07 11:50:00,191.3,191.3,189.2,190.67,11470.0,191.3,191.3,189.2,190.67,11470.0
2020-04-07 12:00:00,190.65,192.25,189.98,191.22,47462.0,190.65,192.25,189.98,191.22,47462.0
2020-04-07 12:10:00,191.08,191.42,190.18,190.42,15437.0,191.08,191.42,190.18,190.42,15437.0
2020-04-07 12:20:00,190.7,190.91,189.81,190.8,10345.0,190.7,190.91,189.81,190.8,10345.0
2020-04-07 12:30:00,190.81,191.2,189.57,189.69,20434.0,190.81,191.2,189.57,189.69,20434.0
2020-04-07 12:40:00,189.69,191.53,189.68,190.67,8916.0,189.69,191.53,189.68,190.67,8916.0
2020-04-07 12:50:00,190.65,191.46,189.73,190.74,10414.0,190.65,191.46,189.73,190.74,10414.0
2020-04-07 13:00:00,190.59,192.16,190.53,191.22,9505.0,190.59,192.16,190.53,191.22,9505.0
2020-04-07 13:10:00,190.81,191.42,188.89,189.63,10210.0,190.81,191.42,188.89,189.63,10210.0
2020-04-07 13:20:00,189.56,190.14,189.15,189.83,17771.0,189.56,190.14,189.15,189.83,17771.0
2020-04-07 13:30:00,189.63,189.86,188.44,188.44,15946.0,189.63,189.86,188.44,188.44,15946.0
2020-04-07 13:40:00,188.22,190.35,188.02,189.55,11046.0,188.22,190.35,188.02,189.55,11046.0
2020-04-07 13:50:00,189.24,190.0,188.53,189.41,24676.0,189.24,190.0,188.53,189.41,24676.0
2020-04-07 14:00:00,188.88,189.81,188.68,189.4,14138.0,188.88,189.81,188.68,189.4,14138.0
2020-04-07 14:10:00,189.33,190.0,187.47,187.47,14905.0,189.33,190.0,187.47,187.47,14905.0
2020-04-07 14:20:00,187.65,189.52,187.32,187.32,23624.0,187.65,189.52,187.32,187.32,23624.0
2020-04-07 14:30:00,186.99,187.95,186.85,187.68,14802.0,186.99,187.95,186.85,187.68,14802.0
2020-04-07 14:40:00,187.41,187.92,185.15,186.71,70766.0,187.41,187.92,185.15,186.71,70766.0
2020-04-07 14:50:00,186.67,188.21,186.38,187.87,36115.0,186.67,188.21,186.38,187.87,36115.0
2020-04-07 15:00:00,188.52,190.36,188.52,190.1,21128.0,188.52,190.36,188.52,190.1,21128.0
2020-04-07 15:10:00,189.88,190.32,188.39,188.6,27846.0,189.88,190.32,188.39,188.6,27846.0
2020-04-07 15:20:00,188.48,189.73,187.26,188.81,32271.0,188.48,189.73,187.26,188.81,32271.0
2020-04-07 15:30:00,188.22,189.86,188.15,189.71,15610.0,188.22,189.86,188.15,189.71,15610.0
2020-04-07 15:40:00,189.81,190.25,188.65,189.01,36974.0,189.81,190.25,188.65,189.01,36974.0
2020-04-07 15:50:00,188.66,188.77,186.31,187.55,96836.0,188.66,188.77,186.31,187.55,96836.0
2020-04-08 09:30:00,189.0,192.5,187.49,190.9,52311.0,189.0,192.5,187.49,190.9,52311.0
2020-04-08 09:40:00,190.3,191.7,188.4,189.99,45218.0,190.3,191.7,188.4,189.99,45218.0
2020-04-08 09:50:00,190.06,190.87,188.0,189.44,27740.0,190.06,190.87,188.0,189.44,27740.0
2020-04-08 10:00:00,189.4,190.94,188.71,190.28,23695.0,189.4,190.94,188.71,190.28,23695.0
2020-04-08 10:10:00,190.49,191.56,189.51,191.0,16760.0,190.49,191.56,189.51,191.0,16760.0
2020-04-08 10:20:00,191.25,192.17,190.19,191.93,30244.0,191.25,192.17,190.19,191.93,30244.0
2020-04-08 10:30:00,191.62,193.68,190.84,193.04,48872.0,191.62,193.68,190.84,193.04,48872.0
2020-04-08 10:40:00,192.82,193.75,191.0,191.29,19770.0,192.82,193.75,191.0,191.29,19770.0
2020-04-08 10:50:00,191.57,193.84,191.29,192.89,14015.0,191.57,193.84,191.29,192.89,14015.0
2020-04-08 11:00:00,192.29,194.48,192.29,194.34,23642.0,192.29,194.48,192.29,194.34,23642.0
2020-04-08 11:10:00,194.39,196.45,194.0,195.94,57651.0,194.39,196.45,194.0,195.94,57651.0
2020-04-08 11:20:00,196.11,200.0,196.11,199.94,40450.0,196.11,200.0,196.11,199.94,40450.0
2020-04-08 11:30:00,199.95,202.44,198.65,201.86,69178.0,199.95,202.44,198.65,201.86,69178.0
2020-04-08 11:40:00,201.54,202.32,200.64,201.8,14699.0,201.54,202.32,200.64,201.8,14699.0
2020-04-08 11:50:00,201.7,201.73,200.46,200.97,22151.0,201.7,201.73,200.46,200.97,22151.0
2020-04-08 12:00:00,200.84,201.06,200.0,200.21,13013.0,200.84,201.06,200.0,200.21,13013.0
2020-04-08 12:10:00,200.14,201.52,199.67,201.16,24777.0,200.14,201.52,199.67,201.16,24777.0
2020-04-08 12:20:00,201.16,201.19,199.58,200.21,21913.0,201.16,201.19,199.58,200.21,21913.0
2020-04-08 12:30:00,200.68,201.07,200.02,201.07,4969.0,200.68,201.07,200.02,201.07,4969.0
2020-04-08 12:40:00,201.22,202.25,200.91,201.8,8905.0,201.22,202.25,200.91,201.8,8905.0
2020-04-08 12:50:00,201.95,202.04,199.19,199.86,21522.0,201.95,202.04,199.19,199.86,21522.0
2020-04-08 13:00:00,200.16,200.49,199.22,199.78,11124.0,200.16,200.49,199.22,199.78,11124.0
2020-04-08 13:10:00,199.45,199.68,198.12,199.33,11793.0,199.45,199.68,198.12,199.33,11793.0
2020-04-08 13:20:00,199.42,200.85,199.0,199.19,14904.0,199.42,200.85,199.0,199.19,14904.0
2020-04-08 13:30:00,199.37,199.67,198.77,199.4,12637.0,199.37,199.67,198.77,199.4,12637.0
2020-04-08 13:40:00,199.74,200.0,198.68,199.11,38044.0,199.74,200.0,198.68,199.11,38044.0
2020-04-08 13:50:00,199.0,199.87,198.56,198.78,26530.0,199.0,199.87,198.56,198.78,26530.0
2020-04-08 14:00:00,198.92,200.56,198.92,199.65,18711.0,198.92,200.56,198.92,199.65,18711.0
2020-04-08 14:10:00,199.88,200.35,199.16,199.66,16703.0,199.88,200.35,199.16,199.66,16703.0
2020-04-08 14:20:00,199.9,200.65,199.5,200.25,18793.0,199.9,200.65,199.5,200.25,18793.0
2020-04-08 14:30:00,200.12,200.87,199.78,200.25,19707.0,200.12,200.87,199.78,200.25,19707.0
2020-04-08 14:40:00,200.25,202.42,200.25,200.47,48093.0,200.25,202.42,200.25,200.47,48093.0
2020-04-08 14:50:00,200.59,202.75,200.44,201.48,58921.0,200.59,202.75,200.44,201.48,58921.0
2020-04-08 15:00:00,201.66,202.22,200.89,201.86,31952.0,201.66,202.22,200.89,201.86,31952.0
2020-04-08 15:10:00,201.47,202.1,201.09,201.98,25995.0,201.47,202.1,201.09,201.98,25995.0
2020-04-08 15:20:00,202.03,202.33,199.08,199.08,69542.0,202.03,202.33,199.08,199.08,69542.0
2020-04-08 15:30:00,199.08,200.13,197.6,199.05,88812.0,199.08,200.13,197.6,199.05,88812.0
2020-04-08 15:40:00,198.81,199.97,197.81,199.38,96490.0,198.81,199.97,197.81,199.38,96490.0
2020-04-08 15:50:00,199.97,202.17,199.3,200.57,132094.0,199.97,202.17,199.3,200.57,132094.0
2020-04-09 09:30:00,209.75,211.99,207.47,209.01,78043.0,209.75,211.99,207.47,209.01,78043.0
2020-04-09 09:40:00,209.09,214.65,208.3,212.56,47948.0,209.09,214.65,208.3,212.56,47948.0
2020-04-09 09:50:00,213.0,215.55,212.38,214.13,52164.0,213.0,215.55,212.38,214.13,52164.0
2020-04-09 10:00:00,214.17,214.24,210.0,210.06,58779.0,214.17,214.24,210.0,210.06,58779.0
2020-04-09 10:10:00,210.04,210.35,207.67,207.95,31649.0,210.04,210.35,207.67,207.95,31649.0
2020-04-09 10:20:00,208.0,209.0,206.28,208.86,36392.0,208.0,209.0,206.28,208.86,36392.0
2020-04-09 10:30:00,208.97,208.97,206.08,207.58,42013.0,208.97,208.97,206.08,207.58,42013.0
2020-04-09 10:40:00,207.88,209.36,205.54,208.27,41057.0,207.88,209.36,205.54,208.27,41057.0
2020-04-09 10:50:00,208.25,208.55,206.46,206.93,27099.0,208.25,208.55,206.46,206.93,27099.0
2020-04-09 11:00:00,207.4,207.45,203.0,204.07,38743.0,207.4,207.45,203.0,204.07,38743.0
2020-04-09 11:10:00,204.09,206.18,203.78,205.5,27143.0,204.09,206.18,203.78,205.5,27143.0
2020-04-09 11:20:00,205.25,206.24,204.29,206.01,11299.0,205.25,206.24,204.29,206.01,11299.0
2020-04-09 11:30:00,206.28,206.45,204.51,205.75,8295.0,206.28,206.45,204.51,205.75,8295.0
2020-04-09 11:40:00,205.39,206.01,204.27,204.61,6395.0,205.39,206.01,204.27,204.61,6395.0
2020-04-09 11:50:00,204.5,205.54,204.02,205.49,12709.0,204.5,205.54,204.02,205.49,12709.0
2020-04-09 12:00:00,205.42,206.79,205.01,206.53,12110.0,205.42,206.79,205.01,206.53,12110.0
2020-04-09 12:10:00,206.19,208.19,205.7,208.18,17156.0,206.19,208.19,205.7,208.18,17156.0
2020-04-09 12:20:00,208.19,209.26,207.58,207.73,14134.0,208.19,209.26,207.58,207.73,14134.0
2020-04-09 12:30:00,207.73,208.47,206.52,208.16,8449.0,207.73,208.47,206.52,208.16,8449.0
2020-04-09 12:40:00,208.23,208.94,206.6,207.03,9914.0,208.23,208.94,206.6,207.03,9914.0
2020-04-09 12:50:00,207.26,207.95,206.73,207.48,11234.0,207.26,207.95,206.73,207.48,11234.0
2020-04-09 13:00:00,207.48,208.34,207.2,207.42,7634.0,207.48,208.34,207.2,207.42,7634.0
2020-04-09 13:10:00,207.54,207.54,205.4,206.65,8067.0,207.54,207.54,205.4,206.65,8067.0
2020-04-09 13:20:00,206.34,207.93,206.34,207.28,15495.0,206.34,207.93,206.34,207.28,15495.0
2020-04-09 13:30:00,207.63,207.66,205.44,205.59,16962.0,207.63,207.66,205.44,205.59,16962.0
2020-04-09 13:40:00,205.88,206.85,205.38,205.39,10118.0,205.88,206.85,205.38,205.39,10118.0
2020-04-09 13:50:00,205.39,207.5,204.51,207.44,13631.0,205.39,207.5,204.51,207.44,13631.0
2020-04-09 14:00:00,207.26,207.43,203.5,204.44,16135.0,207.26,207.43,203.5,204.44,16135.0
2020-04-09 14:10:00,204.56,205.86,204.17,204.88,13774.0,204.56,205.86,204.17,204.88,13774.0
2020-04-09 14:20:00,204.19,205.41,203.97,204.33,4795.0,204.19,205.41,203.97,204.33,4795.0
2020-04-09 14:30:00,204.37,204.85,203.68,204.36,4924.0,204.37,204.85,203.68,204.36,4924.0
2020-04-09 14:40:00,204.7,204.73,201.84,201.84,12238.0,204.7,204.73,201.84,201.84,12238.0
2020-04-09 14:50:00,202.13,202.13,199.01,201.69,29274.0,202.13,202.13,199.01,201.69,29274.0
2020-04-09 15:00:00,201.71,202.45,200.4,202.18,8419.0,201.71,202.45,200.4,202.18,8419.0
2020-04-09 15:10:00,202.45,203.89,202.22,202.77,11844.0,202.45,203.89,202.22,202.77,11844.0
2020-04-09 15:20:00,202.97,204.29,202.17,204.22,10422.0,202.97,204.29,202.17,204.22,10422.0
2020-04-09 15:30:00,204.36,205.08,203.81,204.26,16248.0,204.36,205.08,203.81,204.26,16248.0
2020-04-09 15:40:00,204.51,204.61,202.35,202.42,23690.0,204.51,204.61,202.35,202.42,23690.0
2020-04-09 15:50:00,202.49,203.69,201.21,202.48,69213.0,202.49,203.69,201.21,202.48,69213.0
2020-04-13 09:30:00,202.75,202.75,195.87,196.69,42514.0,202.75,202.75,195.87,196.69,42514.0
2020-04-13 09:40:00,197.29,198.74,196.05,197.0,20536.0,197.29,198.74,196.05,197.0,20536.0
2020-04-13 09:50:00,197.36,198.97,196.2,197.53,21116.0,197.36,198.97,196.2,197.53,21116.0
2020-04-13 10:00:00,197.64,200.46,197.62,198.45,14370.0,197.64,200.46,197.62,198.45,14370.0
2020-04-13 10:10:00,198.6,199.92,197.39,197.77,11568.0,198.6,199.92,197.39,197.77,11568.0
2020-04-13 10:20:00,198.49,198.5,196.0,196.71,13298.0,198.49,198.5,196.0,196.71,13298.0
2020-04-13 10:30:00,196.58,197.27,195.88,196.71,14098.0,196.58,197.27,195.88,196.71,14098.0
2020-04-13 10:40:00,196.46,196.98,195.5,196.22,25773.0,196.46,196.98,195.5,196.22,25773.0
2020-04-13 10:50:00,196.39,198.99,195.48,198.65,37268.0,196.39,198.99,195.48,198.65,37268.0
2020-04-13 11:00:00,198.39,198.42,196.96,197.25,22299.0,198.39,198.42,196.96,197.25,22299.0
2020-04-13 11:10:00,197.28,199.38,197.26,197.95,17196.0,197.28,199.38,197.26,197.95,17196.0
2020-04-13 11:20:00,198.13,199.58,197.65,199.47,7679.0,198.13,199.58,197.65,199.47,7679.0
2020-04-13 11:30:00,199.84,200.68,198.76,199.86,14218.0,199.84,200.68,198.76,199.86,14218.0
2020-04-13 11:40:00,199.25,200.1,199.1,200.02,8804.0,199.25,200.1,199.1,200.02,8804.0
2020-04-13 11:50:00,200.22,201.55,200.22,200.64,11463.0,200.22,201.55,200.22,200.64,11463.0
2020-04-13 12:00:00,200.49,202.09,200.49,201.9,9562.0,200.49,202.09,200.49,201.9,9562.0
2020-04-13 12:10:00,201.9,202.69,201.71,202.17,15115.0,201.9,202.69,201.71,202.17,15115.0
2020-04-13 12:20:00,202.21,202.51,201.1,201.72,16650.0,202.21,202.51,201.1,201.72,16650.0
2020-04-13 12:30:00,201.49,201.72,199.66,199.97,21653.0,201.49,201.72,199.66,199.97,21653.0
2020-04-13 12:40:00,200.36,201.14,199.88,201.08,12828.0,200.36,201.14,199.88,201.08,12828.0
2020-04-13 12:50:00,200.97,201.1,199.73,200.37,9210.0,200.97,201.1,199.73,200.37,9210.0
2020-04-13 13:00:00,200.2,201.59,200.17,201.59,13441.0,200.2,201.59,200.17,201.59,13441.0
2020-04-13 13:10:00,201.45,201.63,200.16,201.07,8272.0,201.45,201.63,200.16,201.07,8272.0
2020-04-13 13:20:00,200.73,200.76,199.91,200.17,9166.0,200.73,200.76,199.91,200.17,9166.0
2020-04-13 13:30:00,200.0,201.59,200.0,201.34,9480.0,200.0,201.59,200.0,201.34,9480.0
2020-04-13 13:40:00,201.14,201.8,200.13,200.52,7707.0,201.14,201.8,200.13,200.52,7707.0
2020-04-13 13:50:00,200.31,200.66,200.0,200.11,6872.0,200.31,200.66,200.0,200.11,6872.0
2020-04-13 14:00:00,200.29,201.01,200.09,200.72,10147.0,200.29,201.01,200.09,200.72,10147.0
2020-04-13 14:10:00,200.61,200.61,199.93,200.34,18298.0,200.61,200.61,199.93,200.34,18298.0
2020-04-13 14:20:00,200.22,200.33,199.7,200.07,9549.0,200.22,200.33,199.7,200.07,9549.0
2020-04-13 14:30:00,200.41,200.76,199.99,200.16,7742.0,200.41,200.76,199.99,200.16,7742.0
2020-04-13 14:40:00,200.16,200.26,199.0,200.05,16571.0,200.16,200.26,199.0,200.05,16571.0
2020-04-13 14:50:00,199.96,200.75,199.8,200.14,10521.0,199.96,200.75,199.8,200.14,10521.0
2020-04-13 15:00:00,200.17,200.43,199.34,200.43,9257.0,200.17,200.43,199.34,200.43,9257.0
2020-04-13 15:10:00,200.25,201.33,199.88,201.33,7268.0,200.25,201.33,199.88,201.33,7268.0
2020-04-13 15:20:00,201.39,201.68,200.67,201.68,11939.0,201.39,201.68,200.67,201.68,11939.0
2020-04-13 15:30:00,201.68,202.49,201.08,201.52,23792.0,201.68,202.49,201.08,201.52,23792.0
2020-04-13 15:40:00,201.68,202.73,201.33,202.31,15110.0,201.68,202.73,201.33,202.31,15110.0
2020-04-13 15:50:00,202.08,203.53,201.4,202.56,49288.0,202.08,203.53,201.4,202.56,49288.0
2020-04-14 09:30:00,207.18,209.65,205.06,208.43,44684.0,207.18,209.65,205.06,208.43,44684.0
2020-04-14 09:40:00,208.99,209.58,207.35,209.06,23257.0,208.99,209.58,207.35,209.06,23257.0
2020-04-14 09:50:00,209.17,210.0,207.07,209.41,16315.0,209.17,210.0,207.07,209.41,16315.0
2020-04-14 10:00:00,208.4,209.53,207.22,208.64,11064.0,208.4,209.53,207.22,208.64,11064.0
2020-04-14 10:10:00,209.0,210.94,208.72,209.99,9414.0,209.0,210.94,208.72,209.99,9414.0
2020-04-14 10:20:00,210.26,210.53,207.61,207.61,11523.0,210.26,210.53,207.61,207.61,11523.0
2020-04-14 10:30:00,207.72,208.58,206.88,207.0,19561.0,207.72,208.58,206.88,207.0,19561.0
2020-04-14 10:40:00,207.01,207.3,205.77,206.92,9784.0,207.01,207.3,205.77,206.92,9784.0
2020-04-14 10:50:00,207.17,207.19,205.45,205.76,9746.0,207.17,207.19,205.45,205.76,9746.0
2020-04-14 11:00:00,205.76,206.27,204.64,205.56,12265.0,205.76,206.27,204.64,205.56,12265.0
2020-04-14 11:10:00,205.39,206.11,204.43,204.43,6298.0,205.39,206.11,204.43,204.43,6298.0
2020-04-14 11:20:00,204.11,206.18,204.11,205.03,15137.0,204.11,206.18,204.11,205.03,15137.0
2020-04-14 11:30:00,204.99,205.69,204.78,205.69,5665.0,204.99,205.69,204.78,205.69,5665.0
2020-04-14 11:40:00,205.2,205.87,204.78,205.13,9677.0,205.2,205.87,204.78,205.13,9677.0
2020-04-14 11:50:00,205.32,205.55,204.75,205.0,3551.0,205.32,205.55,204.75,205.0,3551.0
2020-04-14 12:00:00,205.09,207.24,205.09,207.07,11304.0,205.09,207.24,205.09,207.07,11304.0
2020-04-14 12:10:00,207.16,207.96,206.28,207.72,18339.0,207.16,207.96,206.28,207.72,18339.0
2020-04-14 12:20:00,207.71,208.51,207.51,207.88,8117.0,207.71,208.51,207.51,207.88,8117.0
2020-04-14 12:30:00,207.98,208.62,207.58,208.62,14799.0,207.98,208.62,207.58,208.62,14799.0
2020-04-14 12:40:00,208.35,208.9,208.0,208.43,6286.0,208.35,208.9,208.0,208.43,6286.0
2020-04-14 12:50:00,208.48,208.54,206.96,207.0,4221.0,208.48,208.54,206.96,207.0,4221.0
2020-04-14 13:00:00,207.09,207.1,205.23,205.26,21928.0,207.09,207.1,205.23,205.26,21928.0
2020-04-14 13:10:00,205.31,206.15,205.17,205.5,18696.0,205.31,206.15,205.17,205.5,18696.0
2020-04-14 13:20:00,205.58,206.34,205.44,206.07,7787.0,205.58,206.34,205.44,206.07,7787.0
2020-04-14 13:30:00,206.19,206.34,205.53,205.77,15231.0,206.19,206.34,205.53,205.77,15231.0
2020-04-14 13:40:00,206.0,206.29,205.82,206.27,13090.0,206.0,206.29,205.82,206.27,13090.0
2020-04-14 13:50:00,206.12,206.47,205.94,206.29,9127.0,206.12,206.47,205.94,206.29,9127.0
2020-04-14 14:00:00,206.24,206.4,205.75,206.37,8624.0,206.24,206.4,205.75,206.37,8624.0
2020-04-14 14:10:00,206.5,207.17,206.29,206.53,12274.0,206.5,207.17,206.29,206.53,12274.0
2020-04-14 14:20:00,206.76,207.48,206.3,206.46,9460.0,206.76,207.48,206.3,206.46,9460.0
2020-04-14 14:30:00,206.61,206.68,205.78,206.32,9699.0,206.61,206.68,205.78,206.32,9699.0
2020-04-14 14:40:00,206.3,206.66,205.83,206.27,8394.0,206.3,206.66,205.83,206.27,8394.0
2020-04-14 14:50:00,206.23,206.76,205.75,205.8,14766.0,206.23,206.76,205.75,205.8,14766.0
2020-04-14 15:00:00,205.79,205.79,204.65,204.71,7754.0,205.79,205.79,204.65,204.71,7754.0
2020-04-14 15:10:00,204.71,205.09,204.4,205.03,11184.0,204.71,205.09,204.4,205.03,11184.0
2020-04-14 15:20:00,204.94,205.5,203.9,205.3,24301.0,204.94,205.5,203.9,205.3,24301.0
2020-04-14 15:30:00,205.3,205.42,204.5,204.72,26533.0,205.3,205.42,204.5,204.72,26533.0
2020-04-14 15:40:00,204.77,204.86,203.3,203.92,32387.0,204.77,204.86,203.3,203.92,32387.0
2020-04-14 15:50:00,204.22,205.67,203.9,205.0,77337.0,204.22,205.67,203.9,205.0,77337.0
2020-04-15 09:30:00,195.58,202.0,194.33,201.4,92997.0,195.58,202.0,194.33,201.4,92997.0
2020-04-15 09:40:00,200.86,201.51,196.52,197.63,21677.0,200.86,201.51,196.52,197.63,21677.0
2020-04-15 09:50:00,197.59,197.99,196.25,197.74,8781.0,197.59,197.99,196.25,197.74,8781.0
2020-04-15 10:00:00,197.6,198.61,196.33,198.28,22521.0,197.6,198.61,196.33,198.28,22521.0
2020-04-15 10:10:00,198.29,198.52,197.19,198.0,13036.0,198.29,198.52,197.19,198.0,13036.0
2020-04-15 10:20:00,197.99,198.61,196.47,197.45,34412.0,197.99,198.61,196.47,197.45,34412.0
2020-04-15 10:30:00,197.45,197.87,196.2,196.33,23058.0,197.45,197.87,196.2,196.33,23058.0
2020-04-15 10:40:00,196.38,197.08,196.0,196.83,16820.0,196.38,197.08,196.0,196.83,16820.0
2020-04-15 10:50:00,196.78,197.65,196.21,197.57,13086.0,196.78,197.65,196.21,197.57,13086.0
2020-04-15 11:00:00,197.29,197.36,196.65,196.78,3883.0,197.29,197.36,196.65,196.78,3883.0
2020-04-15 11:10:00,197.1,197.33,195.64,195.67,16127.0,197.1,197.33,195.64,195.67,16127.0
2020-04-15 11:20:00,195.75,196.72,195.29,196.14,10098.0,195.75,196.72,195.29,196.14,10098.0
2020-04-15 11:30:00,196.48,196.84,195.58,195.58,8777.0,196.48,196.84,195.58,195.58,8777.0
2020-04-15 11:40:00,195.55,195.55,194.73,194.77,10307.0,195.55,195.55,194.73,194.77,10307.0
2020-04-15 11:50:00,195.02,195.71,195.0,195.64,3300.0,195.02,195.71,195.0,195.64,3300.0
2020-04-15 12:00:00,195.34,196.04,195.22,195.92,9680.0,195.34,196.04,195.22,195.92,9680.0
2020-04-15 12:10:00,195.97,196.19,195.69,195.89,7405.0,195.97,196.19,195.69,195.89,7405.0
2020-04-15 12:20:00,196.04,196.81,195.72,196.81,9514.0,196.04,196.81,195.72,196.81,9514.0
2020-04-15 12:30:00,196.81,197.22,196.64,197.12,5000.0,196.81,197.22,196.64,197.12,5000.0
2020-04-15 12:40:00,196.99,197.67,196.94,197.03,5469.0,196.99,197.67,196.94,197.03,5469.0
2020-04-15 12:50:00,197.45,197.65,196.26,196.65,4651.0,197.45,197.65,196.26,196.65,4651.0
2020-04-15 13:00:00,196.55,197.37,196.25,197.37,7317.0,196.55,197.37,196.25,197.37,7317.0
2020-04-15 13:10:00,197.07,198.74,196.86,198.57,12987.0,197.07,198.74,196.86,198.57,12987.0
2020-04-15 13:20:00,198.34,198.73,197.98,198.44,7950.0,198.34,198.73,197.98,198.44,7950.0
2020-04-15 13:30:00,198.58,198.94,198.25,198.25,4783.0,198.58,198.94,198.25,198.25,4783.0
2020-04-15 13:40:00,198.24,199.0,197.99,198.79,5530.0,198.24,199.0,197.99,198.79,5530.0
2020-04-15 13:50:00,198.8,199.12,198.31,198.46,6283.0,198.8,199.12,198.31,198.46,6283.0
2020-04-15 14:00:00,198.75,199.5,198.74,198.97,7703.0,198.75,199.5,198.74,198.97,7703.0
2020-04-15 14:10:00,199.06,199.46,198.94,199.44,2500.0,199.06,199.46,198.94,199.44,2500.0
2020-04-15 14:20:00,199.21,200.0,199.21,199.85,8064.0,199.21,200.0,199.21,199.85,8064.0
2020-04-15 14:30:00,200.0,200.81,199.73,200.45,7848.0,200.0,200.81,199.73,200.45,7848.0
2020-04-15 14:40:00,200.55,201.4,200.53,201.31,19121.0,200.55,201.4,200.53,201.31,19121.0
2020-04-15 14:50:00,200.98,201.79,200.72,201.5,18846.0,200.98,201.79,200.72,201.5,18846.0
2020-04-15 15:00:00,201.48,201.85,200.8,200.91,24138.0,201.48,201.85,200.8,200.91,24138.0
2020-04-15 15:10:00,200.88,201.0,199.54,200.77,24842.0,200.88,201.0,199.54,200.77,24842.0
2020-04-15 15:20:00,200.9,201.09,199.76,200.13,14747.0,200.9,201.09,199.76,200.13,14747.0
2020-04-15 15:30:00,200.13,200.85,200.13,200.59,10215.0,200.13,200.85,200.13,200.59,10215.0
2020-04-15 15:40:00,200.58,201.18,200.25,201.01,19671.0,200.58,201.18,200.25,201.01,19671.0
2020-04-15 15:50:00,200.53,201.84,200.19,201.78,79711.0,200.53,201.84,200.19,201.78,79711.0
2020-04-16 09:30:00,204.76,204.76,201.49,202.63,40651.0,204.76,204.76,201.49,202.63,40651.0
2020-04-16 09:40:00,202.62,203.91,201.73,201.78,21368.0,202.62,203.91,201.73,201.78,21368.0
2020-04-16 09:50:00,201.74,203.27,201.5,201.91,11342.0,201.74,203.27,201.5,201.91,11342.0
2020-04-16 10:00:00,202.06,202.75,201.5,202.07,26897.0,202.06,202.75,201.5,202.07,26897.0
2020-04-16 10:10:00,202.0,203.59,201.87,203.42,48145.0,202.0,203.59,201.87,203.42,48145.0
2020-04-16 10:20:00,203.42,204.74,203.0,204.35,20955.0,203.42,204.74,203.0,204.35,20955.0
2020-04-16 10:30:00,204.71,205.27,204.13,204.58,8344.0,204.71,205.27,204.13,204.58,8344.0
2020-04-16 10:40:00,204.33,206.15,204.3,206.15,8799.0,204.33,206.15,204.3,206.15,8799.0
2020-04-16 10:50:00,205.95,207.27,205.63,206.54,11948.0,205.95,207.27,205.63,206.54,11948.0
2020-04-16 11:00:00,206.51,207.57,206.35,207.49,9337.0,206.51,207.57,206.35,207.49,9337.0
2020-04-16 11:10:00,207.63,208.69,207.16,208.53,11139.0,207.63,208.69,207.16,208.53,11139.0
2020-04-16 11:20:00,208.63,208.74,206.35,206.66,18100.0,208.63,208.74,206.35,206.66,18100.0
2020-04-16 11:30:00,206.54,206.87,205.82,206.13,7428.0,206.54,206.87,205.82,206.13,7428.0
2020-04-16 11:40:00,206.65,207.09,206.15,206.61,10250.0,206.65,207.09,206.15,206.61,10250.0
2020-04-16 11:50:00,206.75,208.45,206.52,208.12,11951.0,206.75,208.45,206.52,208.12,11951.0
2020-04-16 12:00:00,208.35,208.51,206.71,206.81,16006.0,208.35,208.51,206.71,206.81,16006.0
2020-04-16 12:10:00,206.62,207.28,205.04,205.34,22387.0,206.62,207.28,205.04,205.34,22387.0
2020-04-16 12:20:00,205.22,205.44,204.36,204.61,17988.0,205.22,205.44,204.36,204.61,17988.0
2020-04-16 12:30:00,204.61,204.61,203.44,204.11,17686.0,204.61,204.61,203.44,204.11,17686.0
2020-04-16 12:40:00,203.73,204.98,203.73,204.87,4400.0,203.73,204.98,203.73,204.87,4400.0
2020-04-16 12:50:00,204.86,204.9,203.45,204.66,9970.0,204.86,204.9,203.45,204.66,9970.0
2020-04-16 13:00:00,204.87,205.28,204.31,204.9,11416.0,204.87,205.28,204.31,204.9,11416.0
2020-04-16 13:10:00,204.95,205.5,204.33,205.25,14118.0,204.95,205.5,204.33,205.25,14118.0
2020-04-16 13:20:00,205.48,207.07,205.17,205.81,32952.0,205.48,207.07,205.17,205.81,32952.0
2020-04-16 13:30:00,205.81,206.32,205.28,205.62,10185.0,205.81,206.32,205.28,205.62,10185.0
2020-04-16 13:40:00,205.59,206.16,205.09,205.32,9136.0,205.59,206.16,205.09,205.32,9136.0
2020-04-16 13:50:00,205.3,205.57,204.84,205.3,7583.0,205.3,205.57,204.84,205.3,7583.0
2020-04-16 14:00:00,205.4,206.44,204.92,206.09,5401.0,205.4,206.44,204.92,206.09,5401.0
2020-04-16 14:10:00,205.99,206.98,205.79,205.96,5390.0,205.99,206.98,205.79,205.96,5390.0
2020-04-16 14:20:00,206.38,206.78,205.7,206.7,6515.0,206.38,206.78,205.7,206.7,6515.0
2020-04-16 14:30:00,206.46,207.74,206.45,207.26,5672.0,206.46,207.74,206.45,207.26,5672.0
2020-04-16 14:40:00,207.41,207.41,206.02,206.29,4272.0,207.41,207.41,206.02,206.29,4272.0
2020-04-16 14:50:00,205.94,206.9,205.85,206.71,6401.0,205.94,206.9,205.85,206.71,6401.0
2020-04-16 15:00:00,206.75,207.11,206.2,206.98,10094.0,206.75,207.11,206.2,206.98,10094.0
2020-04-16 15:10:00,206.86,207.63,206.84,207.37,11807.0,206.86,207.63,206.84,207.37,11807.0
2020-04-16 15:20:00,207.34,208.18,207.16,208.05,11085.0,207.34,208.18,207.16,208.05,11085.0
2020-04-16 15:30:00,208.18,209.56,208.0,209.14,34682.0,208.18,209.56,208.0,209.14,34682.0
2020-04-16 15:40:00,209.29,209.29,208.02,208.84,23679.0,209.29,209.29,208.02,208.84,23679.0
2020-04-16 15:50:00,208.36,209.75,208.25,208.92,83575.0,208.36,209.75,208.25,208.92,83575.0
2020-04-17 09:30:00,220.8,222.94,219.0,222.29,84864.0,220.8,222.94,219.0,222.29,84864.0
2020-04-17 09:40:00,221.94,222.28,218.77,220.78,36630.0,221.94,222.28,218.77,220.78,36630.0
2020-04-17 09:50:00,220.47,220.94,218.5,219.65,28207.0,220.47,220.94,218.5,219.65,28207.0
2020-04-17 10:00:00,219.65,220.56,216.07,216.3,35641.0,219.65,220.56,216.07,216.3,35641.0
2020-04-17 10:10:00,216.61,216.77,211.65,212.14,49069.0,216.61,216.77,211.65,212.14,49069.0
2020-04-17 10:20:00,212.6,213.72,211.45,212.28,34384.0,212.6,213.72,211.45,212.28,34384.0
2020-04-17 10:30:00,212.64,212.64,209.16,209.53,18143.0,212.64,212.64,209.16,209.53,18143.0
2020-04-17 10:40:00,209.61,210.71,209.08,209.71,12277.0,209.61,210.71,209.08,209.71,12277.0
2020-04-17 10:50:00,209.43,211.49,209.36,209.48,14485.0,209.43,211.49,209.36,209.48,14485.0
2020-04-17 11:00:00,209.4,209.9,208.82,208.95,10458.0,209.4,209.9,208.82,208.95,10458.0
2020-04-17 11:10:00,208.92,210.27,208.26,209.54,13432.0,208.92,210.27,208.26,209.54,13432.0
2020-04-17 11:20:00,209.53,210.41,208.51,208.74,9800.0,209.53,210.41,208.51,208.74,9800.0
2020-04-17 11:30:00,209.31,211.01,208.65,210.98,14648.0,209.31,211.01,208.65,210.98,14648.0
2020-04-17 11:40:00,210.99,211.5,210.15,210.82,8111.0,210.99,211.5,210.15,210.82,8111.0
2020-04-17 11:50:00,210.47,210.95,210.19,210.9,6990.0,210.47,210.95,210.19,210.9,6990.0
2020-04-17 12:00:00,210.38,210.61,209.27,209.51,6216.0,210.38,210.61,209.27,209.51,6216.0
2020-04-17 12:10:00,209.51,210.68,209.38,210.63,6595.0,209.51,210.68,209.38,210.63,6595.0
2020-04-17 12:20:00,210.63,210.66,209.54,210.03,5706.0,210.63,210.66,209.54,210.03,5706.0
2020-04-17 12:30:00,210.09,210.64,209.9,210.36,14985.0,210.09,210.64,209.9,210.36,14985.0
2020-04-17 12:40:00,210.42,213.19,210.29,213.18,12186.0,210.42,213.19,210.29,213.18,12186.0
2020-04-17 12:50:00,213.4,214.49,213.1,213.55,9066.0,213.4,214.49,213.1,213.55,9066.0
2020-04-17 13:00:00,213.2,213.7,212.46,212.46,15948.0,213.2,213.7,212.46,212.46,15948.0
2020-04-17 13:10:00,212.41,213.06,212.35,212.92,11951.0,212.41,213.06,212.35,212.92,11951.0
2020-04-17 13:20:00,212.51,212.79,211.73,212.54,11210.0,212.51,212.79,211.73,212.54,11210.0
2020-04-17 13:30:00,212.52,212.54,211.42,212.3,14679.0,212.52,212.54,211.42,212.3,14679.0
2020-04-17 13:40:00,212.3,212.53,211.61,211.93,4815.0,212.3,212.53,211.61,211.93,4815.0
2020-04-17 13:50:00,211.7,212.52,211.65,212.47,8634.0,211.7,212.52,211.65,212.47,8634.0
2020-04-17 14:00:00,212.05,212.06,211.34,211.71,9937.0,212.05,212.06,211.34,211.71,9937.0
2020-04-17 14:10:00,211.83,212.54,211.05,212.54,9815.0,211.83,212.54,211.05,212.54,9815.0
2020-04-17 14:20:00,212.58,212.68,211.29,211.51,9470.0,212.58,212.68,211.29,211.51,9470.0
2020-04-17 14:30:00,211.29,211.33,210.5,210.77,18345.0,211.29,211.33,210.5,210.77,18345.0
2020-04-17 14:40:00,211.09,212.15,210.99,211.54,10764.0,211.09,212.15,210.99,211.54,10764.0
2020-04-17 14:50:00,211.7,212.41,211.52,212.31,10563.0,211.7,212.41,211.52,212.31,10563.0
2020-04-17 15:00:00,212.16,212.33,211.66,211.83,6047.0,212.16,212.33,211.66,211.83,6047.0
2020-04-17 15:10:00,211.81,212.63,211.71,212.63,10222.0,211.81,212.63,211.71,212.63,10222.0
2020-04-17 15:20:00,212.5,213.42,212.3,213.31,12823.0,212.5,213.42,212.3,213.31,12823.0
2020-04-17 15:30:00,213.41,214.4,213.12,214.4,16600.0,213.41,214.4,213.12,214.4,16600.0
2020-04-17 15:40:00,214.22,215.38,213.75,215.22,22391.0,214.22,215.38,213.75,215.22,22391.0
2020-04-17 15:50:00,215.37,216.48,215.13,215.51,57002.0,215.37,216.48,215.13,215.51,57002.0
2020-04-20 09:30:00,209.24,211.98,207.0,209.51,31196.0,209.24,211.98,207.0,209.51,31196.0
2020-04-20 09:40:00,209.5,212.14,209.02,211.71,16166.0,209.5,212.14,209.02,211.71,16166.0
2020-04-20 09:50:00,211.52,211.7,210.35,211.01,34892.0,211.52,211.7,210.35,211.01,34892.0
2020-04-20 10:00:00,211.28,213.03,210.07,211.55,16798.0,211.28,213.03,210.07,211.55,16798.0
2020-04-20 10:10:00,212.47,212.47,210.4,210.89,11338.0,212.47,212.47,210.4,210.89,11338.0
2020-04-20 10:20:00,210.37,211.91,210.24,210.63,32644.0,210.37,211.91,210.24,210.63,32644.0
2020-04-20 10:30:00,210.35,210.77,209.49,210.45,9890.0,210.35,210.77,209.49,210.45,9890.0
2020-04-20 10:40:00,210.36,211.86,210.35,211.67,19494.0,210.36,211.86,210.35,211.67,19494.0
2020-04-20 10:50:00,211.48,211.75,209.59,209.82,21819.0,211.48,211.75,209.59,209.82,21819.0
2020-04-20 11:00:00,209.93,210.7,209.84,210.08,36972.0,209.93,210.7,209.84,210.08,36972.0
2020-04-20 11:10:00,210.05,210.64,209.52,210.17,20737.0,210.05,210.64,209.52,210.17,20737.0
2020-04-20 11:20:00,210.24,210.59,209.79,210.52,8412.0,210.24,210.59,209.79,210.52,8412.0
2020-04-20 11:30:00,210.62,211.08,210.38,211.0,4645.0,210.62,211.08,210.38,211.0,4645.0
2020-04-20 11:40:00,211.2,211.38,210.77,211.38,3147.0,211.2,211.38,210.77,211.38,3147.0
2020-04-20 11:50:00,211.24,211.24,209.25,209.53,20990.0,211.24,211.24,209.25,209.53,20990.0
2020-04-20 12:00:00,209.73,210.22,208.66,210.22,21969.0,209.73,210.22,208.66,210.22,21969.0
2020-04-20 12:10:00,210.4,210.43,209.57,210.42,4942.0,210.4,210.43,209.57,210.42,4942.0
2020-04-20 12:20:00,210.36,210.97,209.82,209.82,7648.0,210.36,210.97,209.82,209.82,7648.0
2020-04-20 12:30:00,209.82,210.48,209.82,210.22,2698.0,209.82,210.48,209.82,210.22,2698.0
2020-04-20 12:40:00,210.19,210.62,210.1,210.2,5827.0,210.19,210.62,210.1,210.2,5827.0
2020-04-20 12:50:00,210.43,210.67,209.5,209.5,8924.0,210.43,210.67,209.5,209.5,8924.0
2020-04-20 13:00:00,209.43,209.5,208.69,209.31,5041.0,209.43,209.5,208.69,209.31,5041.0
2020-04-20 13:10:00,209.34,209.64,209.01,209.62,15172.0,209.34,209.64,209.01,209.62,15172.0
2020-04-20 13:20:00,209.55,210.19,208.99,209.51,25045.0,209.55,210.19,208.99,209.51,25045.0
2020-04-20 13:30:00,209.42,209.5,208.95,209.5,3992.0,209.42,209.5,208.95,209.5,3992.0
2020-04-20 13:40:00,209.51,209.64,208.29,208.47,16785.0,209.51,209.64,208.29,208.47,16785.0
2020-04-20 13:50:00,208.52,208.78,207.88,208.31,10503.0,208.52,208.78,207.88,208.31,10503.0
2020-04-20 14:00:00,208.3,209.55,208.29,209.24,17713.0,208.3,209.55,208.29,209.24,17713.0
2020-04-20 14:10:00,209.19,209.83,209.19,209.52,16571.0,209.19,209.83,209.19,209.52,16571.0
2020-04-20 14:20:00,209.54,209.54,208.3,208.3,7004.0,209.54,209.54,208.3,208.3,7004.0
2020-04-20 14:30:00,208.54,209.59,208.54,208.94,4283.0,208.54,209.59,208.54,208.94,4283.0
2020-04-20 14:40:00,209.08,209.62,208.84,209.48,5043.0,209.08,209.62,208.84,209.48,5043.0
2020-04-20 14:50:00,209.5,210.14,208.69,208.77,17630.0,209.5,210.14,208.69,208.77,17630.0
2020-04-20 15:00:00,208.75,209.71,208.24,208.81,6950.0,208.75,209.71,208.24,208.81,6950.0
2020-04-20 15:10:00,208.91,209.16,208.36,208.6,5469.0,208.91,209.16,208.36,208.6,5469.0
2020-04-20 15:20:00,208.55,208.91,208.08,208.87,4516.0,208.55,208.91,208.08,208.87,4516.0
2020-04-20 15:30:00,208.59,209.65,208.41,209.13,12184.0,208.59,209.65,208.41,209.13,12184.0
2020-04-20 15:40:00,209.08,209.82,209.08,209.33,9711.0,209.08,209.82,209.08,209.33,9711.0
2020-04-20 15:50:00,209.49,209.49,207.85,208.07,34188.0,209.49,209.49,207.85,208.07,34188.0
2020-04-21 09:30:00,201.0,204.23,200.1,203.09,29802.0,201.0,204.23,200.1,203.09,29802.0
2020-04-21 09:40:00,203.0,205.76,203.0,204.9,11920.0,203.0,205.76,203.0,204.9,11920.0
2020-04-21 09:50:00,204.15,205.7,203.78,205.7,11610.0,204.15,205.7,203.78,205.7,11610.0
2020-04-21 10:00:00,205.03,206.02,204.25,205.26,7275.0,205.03,206.02,204.25,205.26,7275.0
2020-04-21 10:10:00,205.5,205.67,204.09,204.6,6206.0,205.5,205.67,204.09,204.6,6206.0
2020-04-21 10:20:00,205.07,205.96,204.95,205.92,2200.0,205.07,205.96,204.95,205.92,2200.0
2020-04-21 10:30:00,205.3,205.3,204.04,204.66,2600.0,205.3,205.3,204.04,204.66,2600.0
2020-04-21 10:40:00,204.36,204.61,203.4,203.4,5506.0,204.36,204.61,203.4,203.4,5506.0
2020-04-21 10:50:00,203.35,203.88,202.05,202.29,7003.0,203.35,203.88,202.05,202.29,7003.0
2020-04-21 11:00:00,201.94,202.3,201.55,201.67,1900.0,201.94,202.3,201.55,201.67,1900.0
2020-04-21 11:10:00,201.76,201.76,200.2,201.25,15362.0,201.76,201.76,200.2,201.25,15362.0
2020-04-21 11:20:00,201.23,202.21,200.63,201.13,9094.0,201.23,202.21,200.63,201.13,9094.0
2020-04-21 11:30:00,201.15,202.34,201.07,201.65,8146.0,201.15,202.34,201.07,201.65,8146.0
2020-04-21 11:40:00,201.35,201.73,200.84,201.13,9950.0,201.35,201.73,200.84,201.13,9950.0
2020-04-21 11:50:00,200.95,201.96,200.79,201.1,10240.0,200.95,201.96,200.79,201.1,10240.0
2020-04-21 12:00:00,201.09,201.09,200.52,201.07,6368.0,201.09,201.09,200.52,201.07,6368.0
2020-04-21 12:10:00,200.93,201.47,200.85,200.99,5863.0,200.93,201.47,200.85,200.99,5863.0
2020-04-21 12:20:00,200.99,201.27,200.41,201.22,18021.0,200.99,201.27,200.41,201.22,18021.0
2020-04-21 12:30:00,201.06,201.12,200.58,201.12,7950.0,201.06,201.12,200.58,201.12,7950.0
2020-04-21 12:40:00,201.11,202.58,201.05,202.58,12231.0,201.11,202.58,201.05,202.58,12231.0
2020-04-21 12:50:00,202.71,203.26,202.39,202.71,11137.0,202.71,203.26,202.39,202.71,11137.0
2020-04-21 13:00:00,202.96,203.61,202.96,203.01,5141.0,202.96,203.61,202.96,203.01,5141.0
2020-04-21 13:10:00,203.28,203.28,202.99,203.16,1500.0,203.28,203.28,202.99,203.16,1500.0
2020-04-21 13:20:00,203.26,203.77,203.1,203.45,6971.0,203.26,203.77,203.1,203.45,6971.0
2020-04-21 13:30:00,203.47,203.94,203.02,203.85,4547.0,203.47,203.94,203.02,203.85,4547.0
2020-04-21 13:40:00,203.7,203.7,202.25,202.25,7160.0,203.7,203.7,202.25,202.25,7160.0
2020-04-21 13:50:00,202.34,202.64,201.7,201.7,4521.0,202.34,202.64,201.7,201.7,4521.0
2020-04-21 14:00:00,201.84,202.67,201.44,202.51,7543.0,201.84,202.67,201.44,202.51,7543.0
2020-04-21 14:10:00,202.56,203.24,202.51,203.06,15031.0,202.56,203.24,202.51,203.06,15031.0
2020-04-21 14:20:00,202.97,204.0,202.78,203.49,11541.0,202.97,204.0,202.78,203.49,11541.0
2020-04-21 14:30:00,203.51,204.08,203.27,203.77,12367.0,203.51,204.08,203.27,203.77,12367.0
2020-04-21 14:40:00,203.56,203.63,203.04,203.18,6159.0,203.56,203.63,203.04,203.18,6159.0
2020-04-21 14:50:00,203.24,203.54,202.93,203.13,8573.0,203.24,203.54,202.93,203.13,8573.0
2020-04-21 15:00:00,203.37,203.46,201.87,202.01,12155.0,203.37,203.46,201.87,202.01,12155.0
2020-04-21 15:10:00,202.12,202.73,201.66,202.28,15227.0,202.12,202.73,201.66,202.28,15227.0
2020-04-21 15:20:00,202.4,202.85,201.22,202.03,16085.0,202.4,202.85,201.22,202.03,16085.0
2020-04-21 15:30:00,202.04,203.53,201.9,203.07,19706.0,202.04,203.53,201.9,203.07,19706.0
2020-04-21 15:40:00,202.88,203.32,202.25,202.55,11086.0,202.88,203.32,202.25,202.55,11086.0
2020-04-21 15:50:00,202.37,203.06,201.29,201.57,95914.0,202.37,203.06,201.29,201.57,95914.0
2020-04-22 09:30:00,205.52,207.25,204.37,205.05,21484.0,205.52,207.25,204.37,205.05,21484.0
2020-04-22 09:40:00,205.78,208.78,205.42,207.62,14722.0,205.78,208.78,205.42,207.62,14722.0
2020-04-22 09:50:00,207.57,208.42,207.11,207.2,11684.0,207.57,208.42,207.11,207.2,11684.0
2020-04-22 10:00:00,207.34,208.16,205.89,205.89,15465.0,207.34,208.16,205.89,205.89,15465.0
2020-04-22 10:10:00,206.01,207.55,205.99,207.38,8302.0,206.01,207.55,205.99,207.38,8302.0
2020-04-22 10:20:00,207.11,207.11,205.13,206.16,6241.0,207.11,207.11,205.13,206.16,6241.0
2020-04-22 10:30:00,205.97,206.6,205.72,206.4,9467.0,205.97,206.6,205.72,206.4,9467.0
2020-04-22 10:40:00,206.45,207.34,206.24,207.15,13616.0,206.45,207.34,206.24,207.15,13616.0
2020-04-22 10:50:00,207.13,207.58,205.99,206.43,11773.0,207.13,207.58,205.99,206.43,11773.0
2020-04-22 11:00:00,206.77,207.41,205.93,206.72,15176.0,206.77,207.41,205.93,206.72,15176.0
2020-04-22 11:10:00,206.32,207.4,206.1,206.8,7198.0,206.32,207.4,206.1,206.8,7198.0
2020-04-22 11:20:00,206.8,208.0,206.66,208.0,5342.0,206.8,208.0,206.66,208.0,5342.0
2020-04-22 11:30:00,208.0,208.08,207.37,207.61,4863.0,208.0,208.08,207.37,207.61,4863.0
2020-04-22 11:40:00,207.78,208.78,207.66,208.74,5499.0,207.78,208.78,207.66,208.74,5499.0
2020-04-22 11:50:00,208.75,208.87,207.83,207.84,5133.0,208.75,208.87,207.83,207.84,5133.0
2020-04-22 12:00:00,208.34,208.84,207.36,207.5,6198.0,208.34,208.84,207.36,207.5,6198.0
2020-04-22 12:10:00,207.74,208.09,206.84,207.34,5600.0,207.74,208.09,206.84,207.34,5600.0
2020-04-22 12:20:00,207.4,207.67,206.82,207.3,8446.0,207.4,207.67,206.82,207.3,8446.0
2020-04-22 12:30:00,207.13,208.0,206.9,208.0,11013.0,207.13,208.0,206.9,208.0,11013.0
2020-04-22 12:40:00,208.09,208.49,207.92,208.49,3580.0,208.09,208.49,207.92,208.49,3580.0
2020-04-22 12:50:00,208.35,208.36,207.76,208.33,4000.0,208.35,208.36,207.76,208.33,4000.0
2020-04-22 13:00:00,208.42,208.46,207.64,207.82,4756.0,208.42,208.46,207.64,207.82,4756.0
2020-04-22 13:10:00,207.81,207.99,207.64,207.87,2375.0,207.81,207.99,207.64,207.87,2375.0
2020-04-22 13:20:00,207.64,208.55,207.64,208.0,5786.0,207.64,208.55,207.64,208.0,5786.0
2020-04-22 13:30:00,208.13,208.34,207.53,207.76,10617.0,208.13,208.34,207.53,207.76,10617.0
2020-04-22 13:40:00,207.8,208.26,207.5,207.67,15719.0,207.8,208.26,207.5,207.67,15719.0
2020-04-22 13:50:00,207.71,208.33,207.4,208.33,6109.0,207.71,208.33,207.4,208.33,6109.0
2020-04-22 14:00:00,208.35,208.82,207.95,208.8,11393.0,208.35,208.82,207.95,208.8,11393.0
2020-04-22 14:10:00,208.61,208.72,208.39,208.66,5628.0,208.61,208.72,208.39,208.66,5628.0
2020-04-22 14:20:00,208.76,209.32,208.39,208.44,31363.0,208.76,209.32,208.39,208.44,31363.0
2020-04-22 14:30:00,208.42,209.58,208.29,209.58,11129.0,208.42,209.58,208.29,209.58,11129.0
2020-04-22 14:40:00,209.8,210.28,209.75,209.9,9049.0,209.8,210.28,209.75,209.9,9049.0
2020-04-22 14:50:00,209.82,209.98,209.32,209.75,12555.0,209.82,209.98,209.32,209.75,12555.0
2020-04-22 15:00:00,209.67,209.77,209.18,209.73,10390.0,209.67,209.77,209.18,209.73,10390.0
2020-04-22 15:10:00,209.71,209.9,209.14,209.66,9049.0,209.71,209.9,209.14,209.66,9049.0
2020-04-22 15:20:00,209.64,210.1,209.61,209.81,10769.0,209.64,210.1,209.61,209.81,10769.0
2020-04-22 15:30:00,209.73,210.48,209.7,210.28,14864.0,209.73,210.48,209.7,210.28,14864.0
2020-04-22 15:40:00,210.37,210.75,209.45,209.89,10234.0,210.37,210.75,209.45,209.89,10234.0
2020-04-22 15:50:00,210.15,210.15,208.67,208.71,56186.0,210.15,210.15,208.67,208.71,56186.0
2020-04-23 09:30:00,210.56,213.5,210.41,213.49,23870.0,210.56,213.5,210.41,213.49,23870.0
2020-04-23 09:40:00,213.56,213.56,210.55,211.36,17033.0,213.56,213.56,210.55,211.36,17033.0
2020-04-23 09:50:00,211.4,212.46,210.79,212.2,14572.0,211.4,212.46,210.79,212.2,14572.0
2020-04-23 10:00:00,212.27,213.98,211.7,213.45,10109.0,212.27,213.98,211.7,213.45,10109.0
2020-04-23 10:10:00,213.42,213.84,212.24,212.69,6794.0,213.42,213.84,212.24,212.69,6794.0
2020-04-23 10:20:00,212.56,213.59,212.29,212.35,18479.0,212.56,213.59,212.29,212.35,18479.0
2020-04-23 10:30:00,212.86,214.5,212.86,214.07,15665.0,212.86,214.5,212.86,214.07,15665.0
2020-04-23 10:40:00,214.12,215.4,214.09,214.32,16531.0,214.12,215.4,214.09,214.32,16531.0
2020-04-23 10:50:00,214.5,214.85,214.0,214.62,4690.0,214.5,214.85,214.0,214.62,4690.0
2020-04-23 11:00:00,214.66,214.66,213.61,214.17,3615.0,214.66,214.66,213.61,214.17,3615.0
2020-04-23 11:10:00,214.45,215.0,214.14,214.64,7746.0,214.45,215.0,214.14,214.64,7746.0
2020-04-23 11:20:00,214.63,214.93,214.46,214.63,2704.0,214.63,214.93,214.46,214.63,2704.0
2020-04-23 11:30:00,214.81,214.86,213.95,214.56,21148.0,214.81,214.86,213.95,214.56,21148.0
2020-04-23 11:40:00,214.52,215.74,214.42,215.74,14559.0,214.52,215.74,214.42,215.74,14559.0
2020-04-23 11:50:00,215.58,216.28,215.2,215.66,13822.0,215.58,216.28,215.2,215.66,13822.0
2020-04-23 12:00:00,215.54,216.43,215.3,216.16,7872.0,215.54,216.43,215.3,216.16,7872.0
2020-04-23 12:10:00,216.38,216.87,215.96,216.72,14476.0,216.38,216.87,215.96,216.72,14476.0
2020-04-23 12:20:00,216.72,217.77,216.59,217.37,13745.0,216.72,217.77,216.59,217.37,13745.0
2020-04-23 12:30:00,217.48,217.48,216.87,217.34,8636.0,217.48,217.48,216.87,217.34,8636.0
2020-04-23 12:40:00,217.56,217.56,214.05,215.81,21118.0,217.56,217.56,214.05,215.81,21118.0
2020-04-23 12:50:00,215.92,216.0,213.6,215.22,40279.0,215.92,216.0,213.6,215.22,40279.0
2020-04-23 13:00:00,215.27,216.0,214.78,215.98,12362.0,215.27,216.0,214.78,215.98,12362.0
2020-04-23 13:10:00,215.77,216.43,215.23,215.52,14258.0,215.77,216.43,215.23,215.52,14258.0
2020-04-23 13:20:00,215.34,215.82,214.6,215.0,15947.0,215.34,215.82,214.6,215.0,15947.0
2020-04-23 13:30:00,214.84,215.16,214.41,214.41,12909.0,214.84,215.16,214.41,214.41,12909.0
2020-04-23 13:40:00,214.41,214.42,213.0,213.0,4925.0,214.41,214.42,213.0,213.0,4925.0
2020-04-23 13:50:00,212.93,213.24,212.22,212.5,9253.0,212.93,213.24,212.22,212.5,9253.0
2020-04-23 14:00:00,212.81,213.39,212.22,212.64,5000.0,212.81,213.39,212.22,212.64,5000.0
2020-04-23 14:10:00,212.22,213.83,212.05,212.58,18274.0,212.22,213.83,212.05,212.58,18274.0
2020-04-23 14:20:00,212.59,213.74,212.47,213.32,13535.0,212.59,213.74,212.47,213.32,13535.0
2020-04-23 14:30:00,213.53,213.68,213.16,213.33,10039.0,213.53,213.68,213.16,213.33,10039.0
2020-04-23 14:40:00,213.45,214.14,213.06,213.51,8649.0,213.45,214.14,213.06,213.51,8649.0
2020-04-23 14:50:00,213.4,214.67,213.39,214.0,6341.0,213.4,214.67,213.39,214.0,6341.0
2020-04-23 15:00:00,213.81,213.9,213.29,213.49,4088.0,213.81,213.9,213.29,213.49,4088.0
2020-04-23 15:10:00,213.33,213.51,212.93,213.0,11310.0,213.33,213.51,212.93,213.0,11310.0
2020-04-23 15:20:00,212.9,212.99,212.6,212.94,2492.0,212.9,212.99,212.6,212.94,2492.0
2020-04-23 15:30:00,212.9,212.9,212.13,212.36,6682.0,212.9,212.9,212.13,212.36,6682.0
2020-04-23 15:40:00,212.51,212.69,211.17,211.63,16303.0,212.51,212.69,211.17,211.63,16303.0
2020-04-23 15:50:00,211.55,211.83,210.23,210.62,37156.0,211.55,211.83,210.23,210.62,37156.0
2020-04-24 09:30:00,211.08,212.96,210.26,210.77,13620.0,211.08,212.96,210.26,210.77,13620.0
2020-04-24 09:40:00,210.75,211.42,206.35,206.91,32702.0,210.75,211.42,206.35,206.91,32702.0
2020-04-24 09:50:00,207.69,208.99,206.36,206.9,15525.0,207.69,208.99,206.36,206.9,15525.0
2020-04-24 10:00:00,207.0,208.14,206.25,206.25,16591.0,207.0,208.14,206.25,206.25,16591.0
2020-04-24 10:10:00,206.63,206.87,204.64,205.43,39274.0,206.63,206.87,204.64,205.43,39274.0
2020-04-24 10:20:00,205.5,205.67,204.0,204.05,22132.0,205.5,205.67,204.0,204.05,22132.0
2020-04-24 10:30:00,203.99,205.34,203.33,205.18,15622.0,203.99,205.34,203.33,205.18,15622.0
2020-04-24 10:40:00,205.0,206.52,204.9,206.09,12025.0,205.0,206.52,204.9,206.09,12025.0
2020-04-24 10:50:00,206.08,206.95,205.77,206.1,12282.0,206.08,206.95,205.77,206.1,12282.0
2020-04-24 11:00:00,205.93,205.96,204.44,204.44,9662.0,205.93,205.96,204.44,204.44,9662.0
2020-04-24 11:10:00,204.29,205.03,203.7,204.88,10742.0,204.29,205.03,203.7,204.88,10742.0
2020-04-24 11:20:00,204.72,206.04,204.72,205.03,5403.0,204.72,206.04,204.72,205.03,5403.0
2020-04-24 11:30:00,205.0,205.47,204.52,204.55,17945.0,205.0,205.47,204.52,204.55,17945.0
2020-04-24 11:40:00,204.38,205.34,204.33,205.05,12427.0,204.38,205.34,204.33,205.05,12427.0
2020-04-24 11:50:00,205.0,205.35,204.56,204.87,8127.0,205.0,205.35,204.56,204.87,8127.0
2020-04-24 12:00:00,204.84,205.0,204.28,204.99,4648.0,204.84,205.0,204.28,204.99,4648.0
2020-04-24 12:10:00,204.97,204.99,203.33,203.4,13398.0,204.97,204.99,203.33,203.4,13398.0
2020-04-24 12:20:00,203.51,204.27,203.06,204.26,9260.0,203.51,204.27,203.06,204.26,9260.0
2020-04-24 12:30:00,204.15,204.32,203.43,204.24,15125.0,204.15,204.32,203.43,204.24,15125.0
2020-04-24 12:40:00,204.37,205.0,204.17,204.42,4942.0,204.37,205.0,204.17,204.42,4942.0
2020-04-24 12:50:00,204.32,204.32,203.81,204.02,5056.0,204.32,204.32,203.81,204.02,5056.0
2020-04-24 13:00:00,203.82,204.48,203.74,204.48,4692.0,203.82,204.48,203.74,204.48,4692.0
2020-04-24 13:10:00,204.44,204.48,204.09,204.35,6020.0,204.44,204.48,204.09,204.35,6020.0
2020-04-24 13:20:00,204.31,205.12,204.21,205.12,4700.0,204.31,205.12,204.21,205.12,4700.0
2020-04-24 13:30:00,205.47,205.63,204.57,204.57,6280.0,205.47,205.63,204.57,204.57,6280.0
2020-04-24 13:40:00,204.86,205.66,204.86,205.22,5200.0,204.86,205.66,204.86,205.22,5200.0
2020-04-24 13:50:00,205.12,205.5,204.52,205.5,8799.0,205.12,205.5,204.52,205.5,8799.0
2020-04-24 14:00:00,205.56,206.54,205.33,206.5,62699.0,205.56,206.54,205.33,206.5,62699.0
2020-04-24 14:10:00,206.42,207.29,205.75,206.56,20324.0,206.42,207.29,205.75,206.56,20324.0
2020-04-24 14:20:00,206.69,206.87,206.26,206.48,9283.0,206.69,206.87,206.26,206.48,9283.0
2020-04-24 14:30:00,206.65,208.42,206.62,208.42,17700.0,206.65,208.42,206.62,208.42,17700.0
2020-04-24 14:40:00,208.54,208.99,208.0,208.28,11697.0,208.54,208.99,208.0,208.28,11697.0
2020-04-24 14:50:00,208.04,208.38,207.26,208.28,11752.0,208.04,208.38,207.26,208.28,11752.0
2020-04-24 15:00:00,208.26,209.72,207.98,209.38,16643.0,208.26,209.72,207.98,209.38,16643.0
2020-04-24 15:10:00,209.39,209.63,208.96,209.47,13269.0,209.39,209.63,208.96,209.47,13269.0
2020-04-24 15:20:00,209.52,210.09,209.23,209.79,18248.0,209.52,210.09,209.23,209.79,18248.0
2020-04-24 15:30:00,209.92,210.68,209.76,210.65,19660.0,209.92,210.68,209.76,210.65,19660.0
2020-04-24 15:40:00,210.6,210.87,210.38,210.68,68151.0,210.6,210.87,210.38,210.68,68151.0
2020-04-24 15:50:00,210.59,210.9,209.87,210.63,96663.0,210.59,210.9,209.87,210.63,96663.0
2020-04-27 09:30:00,212.9,214.27,209.02,211.92,35958.0,212.9,214.27,209.02,211.92,35958.0
2020-04-27 09:40:00,212.33,213.0,210.8,211.99,33765.0,212.33,213.0,210.8,211.99,33765.0
2020-04-27 09:50:00,212.27,213.14,211.42,211.42,32389.0,212.27,213.14,211.42,211.42,32389.0
2020-04-27 10:00:00,211.42,211.42,208.53,209.86,45239.0,211.42,211.42,208.53,209.86,45239.0
2020-04-27 10:10:00,209.78,210.89,208.56,210.64,25349.0,209.78,210.89,208.56,210.64,25349.0
2020-04-27 10:20:00,210.65,211.52,209.99,210.5,6899.0,210.65,211.52,209.99,210.5,6899.0
2020-04-27 10:30:00,210.92,211.51,210.52,211.51,7999.0,210.92,211.51,210.52,211.51,7999.0
2020-04-27 10:40:00,211.5,212.17,211.0,211.84,7758.0,211.5,212.17,211.0,211.84,7758.0
2020-04-27 10:50:00,211.94,212.65,211.41,211.9,19754.0,211.94,212.65,211.41,211.9,19754.0
2020-04-27 11:00:00,212.3,213.13,212.15,212.71,8491.0,212.3,213.13,212.15,212.71,8491.0
2020-04-27 11:10:00,212.71,212.83,212.2,212.23,3722.0,212.71,212.83,212.2,212.23,3722.0
2020-04-27 11:20:00,212.25,212.4,211.41,212.4,5279.0,212.25,212.4,211.41,212.4,5279.0
2020-04-27 11:30:00,212.18,212.64,211.86,212.48,4103.0,212.18,212.64,211.86,212.48,4103.0
2020-04-27 11:40:00,212.31,212.7,212.28,212.51,2920.0,212.31,212.7,212.28,212.51,2920.0
2020-04-27 11:50:00,212.7,212.77,212.07,212.66,8089.0,212.7,212.77,212.07,212.66,8089.0
2020-04-27 12:00:00,212.8,213.26,212.72,213.03,3749.0,212.8,213.26,212.72,213.03,3749.0
2020-04-27 12:10:00,213.3,214.01,213.15,214.01,5200.0,213.3,214.01,213.15,214.01,5200.0
2020-04-27 12:20:00,214.01,214.01,212.81,212.81,10139.0,214.01,214.01,212.81,212.81,10139.0
2020-04-27 12:30:00,213.02,213.49,212.87,213.32,3711.0,213.02,213.49,212.87,213.32,3711.0
2020-04-27 12:40:00,213.42,213.54,213.05,213.3,4945.0,213.42,213.54,213.05,213.3,4945.0
2020-04-27 12:50:00,213.16,213.31,211.38,211.47,18849.0,213.16,213.31,211.38,211.47,18849.0
2020-04-27 13:00:00,211.32,211.47,210.33,211.13,12819.0,211.32,211.47,210.33,211.13,12819.0
2020-04-27 13:10:00,211.3,211.39,210.27,210.5,8970.0,211.3,211.39,210.27,210.5,8970.0
2020-04-27 13:20:00,210.44,211.01,210.06,211.0,6082.0,210.44,211.01,210.06,211.0,6082.0
2020-04-27 13:30:00,210.74,210.97,210.32,210.52,3089.0,210.74,210.97,210.32,210.52,3089.0
2020-04-27 13:40:00,210.52,210.65,210.19,210.19,3965.0,210.52,210.65,210.19,210.19,3965.0
2020-04-27 13:50:00,210.18,211.73,210.18,210.87,12586.0,210.18,211.73,210.18,210.87,12586.0
2020-04-27 14:00:00,210.69,211.0,210.53,210.82,8401.0,210.69,211.0,210.53,210.82,8401.0
2020-04-27 14:10:00,210.82,210.82,210.5,210.63,6118.0,210.82,210.82,210.5,210.63,6118.0
2020-04-27 14:20:00,210.55,210.55,209.83,209.98,6312.0,210.55,210.55,209.83,209.98,6312.0
2020-04-27 14:30:00,209.77,210.0,209.02,209.31,5356.0,209.77,210.0,209.02,209.31,5356.0
2020-04-27 14:40:00,209.45,209.57,208.68,208.88,8539.0,209.45,209.57,208.68,208.88,8539.0
2020-04-27 14:50:00,209.43,209.43,208.4,208.64,6849.0,209.43,209.43,208.4,208.64,6849.0
2020-04-27 15:00:00,208.5,209.16,208.47,208.84,9192.0,208.5,209.16,208.47,208.84,9192.0
2020-04-27 15:10:00,208.89,208.93,208.39,208.39,6297.0,208.89,208.93,208.39,208.39,6297.0
2020-04-27 15:20:00,208.57,209.05,208.37,208.43,10461.0,208.57,209.05,208.37,208.43,10461.0
2020-04-27 15:30:00,208.42,208.52,207.33,207.64,16836.0,208.42,208.52,207.33,207.64,16836.0
2020-04-27 15:40:00,207.63,208.2,207.53,207.88,13917.0,207.63,208.2,207.53,207.88,13917.0
2020-04-27 15:50:00,207.77,208.2,207.57,208.2,50944.0,207.77,208.2,207.57,208.2,50944.0
2020-04-28 09:30:00,212.3,214.19,210.66,212.51,55648.0,212.3,214.19,210.66,212.51,55648.0
2020-04-28 09:40:00,212.71,216.81,212.47,215.31,34652.0,212.71,216.81,212.47,215.31,34652.0
2020-04-28 09:50:00,215.72,216.66,213.2,213.54,22994.0,215.72,216.66,213.2,213.54,22994.0
2020-04-28 10:00:00,213.06,214.13,212.46,213.83,16285.0,213.06,214.13,212.46,213.83,16285.0
2020-04-28 10:10:00,214.18,216.14,213.71,214.92,32894.0,214.18,216.14,213.71,214.92,32894.0
2020-04-28 10:20:00,214.97,214.97,214.13,214.47,11973.0,214.97,214.97,214.13,214.47,11973.0
2020-04-28 10:30:00,214.46,214.98,213.56,214.3,12564.0,214.46,214.98,213.56,214.3,12564.0
2020-04-28 10:40:00,214.0,214.13,211.84,211.98,8941.0,214.0,214.13,211.84,211.98,8941.0
2020-04-28 10:50:00,211.97,213.08,211.0,211.17,19573.0,211.97,213.08,211.0,211.17,19573.0
2020-04-28 11:00:00,211.34,212.19,210.72,211.83,11710.0,211.34,212.19,210.72,211.83,11710.0
2020-04-28 11:10:00,211.8,212.72,211.67,212.28,20859.0,211.8,212.72,211.67,212.28,20859.0
2020-04-28 11:20:00,212.45,213.65,212.3,213.15,8847.0,212.45,213.65,212.3,213.15,8847.0
2020-04-28 11:30:00,213.12,213.72,212.77,213.59,8712.0,213.12,213.72,212.77,213.59,8712.0
2020-04-28 11:40:00,213.27,214.24,213.15,213.87,7085.0,213.27,214.24,213.15,213.87,7085.0
2020-04-28 11:50:00,214.04,214.41,213.62,214.36,5706.0,214.04,214.41,213.62,214.36,5706.0
2020-04-28 12:00:00,214.5,215.0,214.13,215.0,14376.0,214.5,215.0,214.13,215.0,14376.0
2020-04-28 12:10:00,215.38,215.57,213.7,213.91,9616.0,215.38,215.57,213.7,213.91,9616.0
2020-04-28 12:20:00,213.96,214.65,213.81,214.57,7472.0,213.96,214.65,213.81,214.57,7472.0
2020-04-28 12:30:00,214.53,214.77,213.97,214.5,11540.0,214.53,214.77,213.97,214.5,11540.0
2020-04-28 12:40:00,214.43,214.64,213.84,214.53,6123.0,214.43,214.64,213.84,214.53,6123.0
2020-04-28 12:50:00,214.5,215.18,214.18,214.8,4425.0,214.5,215.18,214.18,214.8,4425.0
2020-04-28 13:00:00,214.99,215.45,214.93,215.2,7174.0,214.99,215.45,214.93,215.2,7174.0
2020-04-28 13:10:00,215.2,215.32,214.74,214.96,4655.0,215.2,215.32,214.74,214.96,4655.0
2020-04-28 13:20:00,215.01,215.62,214.87,215.42,5936.0,215.01,215.62,214.87,215.42,5936.0
2020-04-28 13:30:00,215.43,215.76,215.34,215.44,7673.0,215.43,215.76,215.34,215.44,7673.0
2020-04-28 13:40:00,215.5,216.83,215.35,216.53,9257.0,215.5,216.83,215.35,216.53,9257.0
2020-04-28 13:50:00,216.68,216.71,216.16,216.7,6250.0,216.68,216.71,216.16,216.7,6250.0
2020-04-28 14:00:00,216.73,218.83,216.65,217.95,33757.0,216.73,218.83,216.65,217.95,33757.0
2020-04-28 14:10:00,218.0,218.52,217.87,218.15,8205.0,218.0,218.52,217.87,218.15,8205.0
2020-04-28 14:20:00,218.15,218.33,217.56,218.28,12318.0,218.15,218.33,217.56,218.28,12318.0
2020-04-28 14:30:00,218.28,219.25,218.16,219.08,25567.0,218.28,219.25,218.16,219.08,25567.0
2020-04-28 14:40:00,219.1,219.25,218.77,219.2,15330.0,219.1,219.25,218.77,219.2,15330.0
2020-04-28 14:50:00,219.31,219.53,218.78,218.83,24220.0,219.31,219.53,218.78,218.83,24220.0
2020-04-28 15:00:00,218.87,219.12,218.67,218.95,10180.0,218.87,219.12,218.67,218.95,10180.0
2020-04-28 15:10:00,219.04,219.59,218.85,219.51,19490.0,219.04,219.59,218.85,219.51,19490.0
2020-04-28 15:20:00,219.49,220.85,218.81,220.84,36313.0,219.49,220.85,218.81,220.84,36313.0
2020-04-28 15:30:00,220.48,221.54,220.18,221.17,42791.0,220.48,221.54,220.18,221.17,42791.0
2020-04-28 15:40:00,221.28,221.61,220.47,220.5,42575.0,221.28,221.61,220.47,220.5,42575.0
2020-04-28 15:50:00,220.42,220.49,218.11,218.58,121130.0,220.42,220.49,218.11,218.58,121130.0
2020-04-29 09:30:00,223.72,228.59,223.01,226.0,53199.0,223.72,228.59,223.01,226.0,53199.0
2020-04-29 09:40:00,225.63,228.8,225.28,228.46,39239.0,225.63,228.8,225.28,228.46,39239.0
2020-04-29 09:50:00,228.22,228.6,226.4,228.38,69038.0,228.22,228.6,226.4,228.38,69038.0
2020-04-29 10:00:00,228.41,229.7,227.88,228.24,10970.0,228.41,229.7,227.88,228.24,10970.0
2020-04-29 10:10:00,228.45,229.29,227.22,228.4,12279.0,228.45,229.29,227.22,228.4,12279.0
2020-04-29 10:20:00,228.87,229.31,228.6,229.08,7116.0,228.87,229.31,228.6,229.08,7116.0
2020-04-29 10:30:00,229.4,230.65,229.12,229.66,14143.0,229.4,230.65,229.12,229.66,14143.0
2020-04-29 10:40:00,229.8,230.67,229.79,230.38,9023.0,229.8,230.67,229.79,230.38,9023.0
2020-04-29 10:50:00,230.12,230.26,229.57,229.67,6518.0,230.12,230.26,229.57,229.67,6518.0
2020-04-29 11:00:00,229.34,230.47,229.07,229.61,10710.0,229.34,230.47,229.07,229.61,10710.0
2020-04-29 11:10:00,229.32,230.31,229.0,229.3,28666.0,229.32,230.31,229.0,229.3,28666.0
2020-04-29 11:20:00,229.1,229.8,227.91,228.27,12217.0,229.1,229.8,227.91,228.27,12217.0
2020-04-29 11:30:00,228.3,229.17,228.1,228.57,6140.0,228.3,229.17,228.1,228.57,6140.0
2020-04-29 11:40:00,228.58,228.99,227.71,228.07,18629.0,228.58,228.99,227.71,228.07,18629.0
2020-04-29 11:50:00,227.97,229.07,227.97,228.44,8443.0,227.97,229.07,227.97,228.44,8443.0
2020-04-29 12:00:00,228.2,228.75,227.27,227.44,5068.0,228.2,228.75,227.27,227.44,5068.0
2020-04-29 12:10:00,227.47,227.74,226.95,227.05,8339.0,227.47,227.74,226.95,227.05,8339.0
2020-04-29 12:20:00,227.03,228.45,227.0,228.4,7686.0,227.03,228.45,227.0,228.4,7686.0
2020-04-29 12:30:00,228.49,229.04,228.25,229.0,9089.0,228.49,229.04,228.25,229.0,9089.0
2020-04-29 12:40:00,228.95,229.0,228.71,229.0,8917.0,228.95,229.0,228.71,229.0,8917.0
2020-04-29 12:50:00,229.03,229.04,228.75,228.82,5687.0,229.03,229.04,228.75,228.82,5687.0
2020-04-29 13:00:00,228.86,229.15,228.8,229.0,7059.0,228.86,229.15,228.8,229.0,7059.0
2020-04-29 13:10:00,229.0,229.0,228.74,228.87,4316.0,229.0,229.0,228.74,228.87,4316.0
2020-04-29 13:20:00,228.9,229.15,228.65,228.65,9655.0,228.9,229.15,228.65,228.65,9655.0
2020-04-29 13:30:00,228.69,228.69,227.48,227.61,6386.0,228.69,228.69,227.48,227.61,6386.0
2020-04-29 13:40:00,227.61,227.79,225.65,225.74,8459.0,227.61,227.79,225.65,225.74,8459.0
2020-04-29 13:50:00,225.9,225.95,224.74,225.12,22722.0,225.9,225.95,224.74,225.12,22722.0
2020-04-29 14:00:00,225.53,226.04,224.0,224.71,6346.0,225.53,226.04,224.0,224.71,6346.0
2020-04-29 14:10:00,224.72,225.0,224.04,224.84,10133.0,224.72,225.0,224.04,224.84,10133.0
2020-04-29 14:20:00,225.04,225.91,224.84,225.26,8742.0,225.04,225.91,224.84,225.26,8742.0
2020-04-29 14:30:00,225.48,226.26,225.03,226.22,16331.0,225.48,226.26,225.03,226.22,16331.0
2020-04-29 14:40:00,225.98,228.48,225.98,227.98,22730.0,225.98,228.48,225.98,227.98,22730.0
2020-04-29 14:50:00,228.29,229.81,227.79,229.76,31577.0,228.29,229.81,227.79,229.76,31577.0
2020-04-29 15:00:00,229.68,229.74,228.48,228.48,20558.0,229.68,229.74,228.48,228.48,20558.0
2020-04-29 15:10:00,228.5,228.93,228.27,228.9,24259.0,228.5,228.93,228.27,228.9,24259.0
2020-04-29 15:20:00,228.98,229.43,228.82,229.43,26368.0,228.98,229.43,228.82,229.43,26368.0
2020-04-29 15:30:00,229.45,229.53,228.18,228.28,16628.0,229.45,229.53,228.18,228.28,16628.0
2020-04-29 15:40:00,228.19,228.27,227.04,228.01,27124.0,228.19,228.27,227.04,228.01,27124.0
2020-04-29 15:50:00,227.92,227.95,225.99,226.16,90576.0,227.92,227.95,225.99,226.16,90576.0
2020-04-30 09:30:00,220.74,223.5,218.69,220.67,88688.0,220.74,223.5,218.69,220.67,88688.0
2020-04-30 09:40:00,221.31,223.37,220.81,223.04,21116.0,221.31,223.37,220.81,223.04,21116.0
2020-04-30 09:50:00,223.03,225.0,223.0,224.42,33537.0,223.03,225.0,223.0,224.42,33537.0
2020-04-30 10:00:00,224.37,225.76,224.0,224.49,28495.0,224.37,225.76,224.0,224.49,28495.0
2020-04-30 10:10:00,224.81,226.35,224.13,224.99,24209.0,224.81,226.35,224.13,224.99,24209.0
2020-04-30 10:20:00,225.0,225.89,224.33,225.38,10572.0,225.0,225.89,224.33,225.38,10572.0
2020-04-30 10:30:00,225.38,225.66,224.75,224.87,6972.0,225.38,225.66,224.75,224.87,6972.0
2020-04-30 10:40:00,224.69,225.25,224.07,224.34,21453.0,224.69,225.25,224.07,224.34,21453.0
2020-04-30 10:50:00,224.48,224.54,223.35,224.0,12621.0,224.48,224.54,223.35,224.0,12621.0
2020-04-30 11:00:00,224.31,224.57,223.82,223.86,5109.0,224.31,224.57,223.82,223.86,5109.0
2020-04-30 11:10:00,224.04,224.17,223.46,223.73,11054.0,224.04,224.17,223.46,223.73,11054.0
2020-04-30 11:20:00,223.74,223.95,222.29,222.3,13578.0,223.74,223.95,222.29,222.3,13578.0
2020-04-30 11:30:00,222.07,222.46,221.35,222.3,23945.0,222.07,222.46,221.35,222.3,23945.0
2020-04-30 11:40:00,222.41,222.71,221.59,222.02,3702.0,222.41,222.71,221.59,222.02,3702.0
2020-04-30 11:50:00,221.78,221.97,221.08,221.08,8774.0,221.78,221.97,221.08,221.08,8774.0
2020-04-30 12:00:00,221.14,221.14,218.73,219.5,18486.0,221.14,221.14,218.73,219.5,18486.0
2020-04-30 12:10:00,219.41,219.58,219.12,219.14,6868.0,219.41,219.58,219.12,219.14,6868.0
2020-04-30 12:20:00,219.09,219.15,218.54,218.93,11209.0,219.09,219.15,218.54,218.93,11209.0
2020-04-30 12:30:00,219.08,219.3,218.2,218.28,10817.0,219.08,219.3,218.2,218.28,10817.0
2020-04-30 12:40:00,218.3,218.91,217.28,217.61,18987.0,218.3,218.91,217.28,217.61,18987.0
2020-04-30 12:50:00,217.45,218.86,217.44,218.76,8258.0,217.45,218.86,217.44,218.76,8258.0
2020-04-30 13:00:00,218.7,218.89,218.25,218.75,5738.0,218.7,218.89,218.25,218.75,5738.0
2020-04-30 13:10:00,218.59,219.98,218.46,219.92,5000.0,218.59,219.98,218.46,219.92,5000.0
2020-04-30 13:20:00,219.77,220.0,218.86,218.87,8113.0,219.77,220.0,218.86,218.87,8113.0
2020-04-30 13:30:00,218.69,219.16,218.18,218.39,6677.0,218.69,219.16,218.18,218.39,6677.0
2020-04-30 13:40:00,218.21,218.32,217.88,218.29,3765.0,218.21,218.32,217.88,218.29,3765.0
2020-04-30 13:50:00,218.26,218.52,217.97,218.05,5311.0,218.26,218.52,217.97,218.05,5311.0
2020-04-30 14:00:00,217.99,218.78,217.74,218.45,6268.0,217.99,218.78,217.74,218.45,6268.0
2020-04-30 14:10:00,218.46,218.55,217.9,217.95,4926.0,218.46,218.55,217.9,217.95,4926.0
2020-04-30 14:20:00,218.07,218.33,217.85,218.0,4405.0,218.07,218.33,217.85,218.0,4405.0
2020-04-30 14:30:00,217.92,218.53,217.32,217.43,14427.0,217.92,218.53,217.32,217.43,14427.0
2020-04-30 14:40:00,217.34,217.37,216.49,216.63,11358.0,217.34,217.37,216.49,216.63,11358.0
2020-04-30 14:50:00,216.66,216.92,216.42,216.81,10055.0,216.66,216.92,216.42,216.81,10055.0
2020-04-30 15:00:00,216.91,218.13,216.45,217.99,21563.0,216.91,218.13,216.45,217.99,21563.0
2020-04-30 15:10:00,217.84,218.1,217.27,217.79,20022.0,217.84,218.1,217.27,217.79,20022.0
2020-04-30 15:20:00,217.77,218.33,217.76,217.79,22673.0,217.77,218.33,217.76,217.79,22673.0
2020-04-30 15:30:00,217.82,218.12,217.46,217.46,19466.0,217.82,218.12,217.46,217.46,19466.0
2020-04-30 15:40:00,217.38,218.14,217.05,217.79,23695.0,217.38,218.14,217.05,217.79,23695.0
2020-04-30 15:50:00,217.57,218.98,217.36,217.9,55739.0,217.57,218.98,217.36,217.9,55739.0
2020-05-01 09:30:00,213.3,217.82,212.0,217.1,25334.0,213.3,217.82,212.0,217.1,25334.0
2020-05-01 09:40:00,216.58,216.87,214.67,214.92,13985.0,216.58,216.87,214.67,214.92,13985.0
2020-05-01 09:50:00,214.57,214.83,213.34,213.65,7811.0,214.57,214.83,213.34,213.65,7811.0
2020-05-01 10:00:00,213.31,215.05,213.31,214.69,8609.0,213.31,215.05,213.31,214.69,8609.0
2020-05-01 10:10:00,214.73,214.73,213.25,213.57,7031.0,214.73,214.73,213.25,213.57,7031.0
2020-05-01 10:20:00,213.21,214.24,213.12,213.32,6515.0,213.21,214.24,213.12,213.32,6515.0
2020-05-01 10:30:00,213.84,214.57,212.5,214.57,14240.0,213.84,214.57,212.5,214.57,14240.0
2020-05-01 10:40:00,214.25,214.57,213.7,214.57,6779.0,214.25,214.57,213.7,214.57,6779.0
2020-05-01 10:50:00,214.29,214.76,214.02,214.08,7407.0,214.29,214.76,214.02,214.08,7407.0
2020-05-01 11:00:00,214.01,214.11,213.17,213.52,6076.0,214.01,214.11,213.17,213.52,6076.0
2020-05-01 11:10:00,213.4,213.94,212.92,212.97,5150.0,213.4,213.94,212.92,212.97,5150.0
2020-05-01 11:20:00,212.89,212.9,211.6,211.76,7067.0,212.89,212.9,211.6,211.76,7067.0
2020-05-01 11:30:00,211.7,211.7,210.93,211.43,4293.0,211.7,211.7,210.93,211.43,4293.0
2020-05-01 11:40:00,211.47,211.48,209.57,209.57,10582.0,211.47,211.48,209.57,209.57,10582.0
2020-05-01 11:50:00,209.5,209.89,209.14,209.89,7167.0,209.5,209.89,209.14,209.89,7167.0
2020-05-01 12:00:00,209.99,210.18,209.12,210.0,4576.0,209.99,210.18,209.12,210.0,4576.0
2020-05-01 12:10:00,210.27,210.86,210.27,210.6,4836.0,210.27,210.86,210.27,210.6,4836.0
2020-05-01 12:20:00,210.6,210.94,209.92,209.92,8947.0,210.6,210.94,209.92,209.92,8947.0
2020-05-01 12:30:00,209.85,210.79,209.38,210.25,12920.0,209.85,210.79,209.38,210.25,12920.0
2020-05-01 12:40:00,210.63,210.66,210.3,210.43,4589.0,210.63,210.66,210.3,210.43,4589.0
2020-05-01 12:50:00,210.63,210.97,210.25,210.46,9229.0,210.63,210.97,210.25,210.46,9229.0
2020-05-01 13:00:00,210.51,211.34,210.45,210.58,7390.0,210.51,211.34,210.45,210.58,7390.0
2020-05-01 13:10:00,210.78,211.24,210.47,210.7,6907.0,210.78,211.24,210.47,210.7,6907.0
2020-05-01 13:20:00,210.59,211.35,210.47,211.29,5546.0,210.59,211.35,210.47,211.29,5546.0
2020-05-01 13:30:00,211.2,211.78,211.08,211.7,7651.0,211.2,211.78,211.08,211.7,7651.0
2020-05-01 13:40:00,211.53,211.82,211.26,211.65,11470.0,211.53,211.82,211.26,211.65,11470.0
2020-05-01 13:50:00,212.06,212.89,212.02,212.62,7874.0,212.06,212.89,212.02,212.62,7874.0
2020-05-01 14:00:00,212.33,212.81,212.09,212.7,4421.0,212.33,212.81,212.09,212.7,4421.0
2020-05-01 14:10:00,212.85,212.85,211.79,212.07,7281.0,212.85,212.85,211.79,212.07,7281.0
2020-05-01 14:20:00,212.35,213.66,212.35,213.66,5549.0,212.35,213.66,212.35,213.66,5549.0
2020-05-01 14:30:00,213.92,214.21,213.66,213.96,7653.0,213.92,214.21,213.66,213.96,7653.0
2020-05-01 14:40:00,214.19,214.68,213.96,214.4,4920.0,214.19,214.68,213.96,214.4,4920.0
2020-05-01 14:50:00,214.27,214.4,213.59,214.26,4926.0,214.27,214.4,213.59,214.26,4926.0
2020-05-01 15:00:00,213.91,214.31,213.56,213.78,4877.0,213.91,214.31,213.56,213.78,4877.0
2020-05-01 15:10:00,213.88,214.42,213.69,214.34,10391.0,213.88,214.42,213.69,214.34,10391.0
2020-05-01 15:20:00,214.53,214.56,213.78,213.84,8841.0,214.53,214.56,213.78,213.84,8841.0
2020-05-01 15:30:00,213.63,214.03,213.0,213.39,7299.0,213.63,214.03,213.0,213.39,7299.0
2020-05-01 15:40:00,213.48,214.2,213.26,214.18,11346.0,213.48,214.2,213.26,214.18,11346.0
2020-05-01 15:50:00,214.2,214.63,213.19,214.63,31768.0,214.2,214.63,213.19,214.63,31768.0
2020-05-04 09:30:00,211.68,212.24,209.19,210.26,27570.0,211.68,212.24,209.19,210.26,27570.0
2020-05-04 09:40:00,210.04,210.89,209.22,210.6,14068.0,210.04,210.89,209.22,210.6,14068.0
2020-05-04 09:50:00,210.51,210.63,209.47,209.91,17952.0,210.51,210.63,209.47,209.91,17952.0
2020-05-04 10:00:00,209.93,211.31,209.77,210.24,13490.0,209.93,211.31,209.77,210.24,13490.0
2020-05-04 10:10:00,210.24,212.55,210.21,212.51,10509.0,210.24,212.55,210.21,212.51,10509.0
2020-05-04 10:20:00,212.61,212.73,211.39,211.84,7523.0,212.61,212.73,211.39,211.84,7523.0
2020-05-04 10:30:00,211.79,211.79,210.37,210.52,4600.0,211.79,211.79,210.37,210.52,4600.0
2020-05-04 10:40:00,210.72,211.49,210.37,210.62,5567.0,210.72,211.49,210.37,210.62,5567.0
2020-05-04 10:50:00,210.6,210.7,208.57,208.72,15162.0,210.6,210.7,208.57,208.72,15162.0
2020-05-04 11:00:00,208.78,209.11,207.82,208.71,12301.0,208.78,209.11,207.82,208.71,12301.0
2020-05-04 11:10:00,208.8,209.12,208.26,209.09,9999.0,208.8,209.12,208.26,209.09,9999.0
2020-05-04 11:20:00,209.19,209.74,208.62,208.89,5945.0,209.19,209.74,208.62,208.89,5945.0
2020-05-04 11:30:00,209.1,209.67,208.51,209.63,7349.0,209.1,209.67,208.51,209.63,7349.0
2020-05-04 11:40:00,209.63,210.13,209.18,209.28,7573.0,209.63,210.13,209.18,209.28,7573.0
2020-05-04 11:50:00,209.47,209.47,208.8,208.85,9562.0,209.47,209.47,208.8,208.85,9562.0
2020-05-04 12:00:00,209.1,209.23,208.83,209.14,4858.0,209.1,209.23,208.83,209.14,4858.0
2020-05-04 12:10:00,209.0,209.47,208.86,209.3,9301.0,209.0,209.47,208.86,209.3,9301.0
2020-05-04 12:20:00,209.62,210.62,209.62,210.28,7123.0,209.62,210.62,209.62,210.28,7123.0
2020-05-04 12:30:00,210.2,210.29,208.61,208.73,16780.0,210.2,210.29,208.61,208.73,16780.0
2020-05-04 12:40:00,208.82,209.3,208.82,208.94,2900.0,208.82,209.3,208.82,208.94,2900.0
2020-05-04 12:50:00,208.88,209.25,208.79,209.25,3900.0,208.88,209.25,208.79,209.25,3900.0
2020-05-04 13:00:00,209.12,209.16,208.65,208.69,7457.0,209.12,209.16,208.65,208.69,7457.0
2020-05-04 13:10:00,208.66,208.66,207.25,207.54,18613.0,208.66,208.66,207.25,207.54,18613.0
2020-05-04 13:20:00,207.58,207.64,207.25,207.51,10814.0,207.58,207.64,207.25,207.51,10814.0
2020-05-04 13:30:00,207.48,207.74,207.26,207.3,24665.0,207.48,207.74,207.26,207.3,24665.0
2020-05-04 13:40:00,207.34,207.46,206.6,207.03,21461.0,207.34,207.46,206.6,207.03,21461.0
2020-05-04 13:50:00,207.04,207.73,206.75,207.05,22593.0,207.04,207.73,206.75,207.05,22593.0
2020-05-04 14:00:00,207.05,207.74,206.95,207.74,7020.0,207.05,207.74,206.95,207.74,7020.0
2020-05-04 14:10:00,207.93,209.22,207.9,209.22,10159.0,207.93,209.22,207.9,209.22,10159.0
2020-05-04 14:20:00,209.12,210.49,209.12,210.46,20597.0,209.12,210.49,209.12,210.46,20597.0
2020-05-04 14:30:00,210.43,210.99,210.01,210.99,15680.0,210.43,210.99,210.01,210.99,15680.0
2020-05-04 14:40:00,210.88,211.83,210.73,211.77,19908.0,210.88,211.83,210.73,211.77,19908.0
2020-05-04 14:50:00,211.8,214.0,211.59,213.85,47283.0,211.8,214.0,211.59,213.85,47283.0
2020-05-04 15:00:00,213.73,214.4,213.54,214.03,18065.0,213.73,214.4,213.54,214.03,18065.0
2020-05-04 15:10:00,214.02,214.55,213.39,214.5,20319.0,214.02,214.55,213.39,214.5,20319.0
2020-05-04 15:20:00,214.47,215.5,214.38,214.92,46585.0,214.47,215.5,214.38,214.92,46585.0
2020-05-04 15:30:00,214.98,215.56,214.89,214.97,25356.0,214.98,215.56,214.89,214.97,25356.0
2020-05-04 15:40:00,215.01,215.88,214.94,215.8,24470.0,215.01,215.88,214.94,215.8,24470.0
2020-05-04 15:50:00,215.75,216.02,215.26,215.58,59515.0,215.75,216.02,215.26,215.58,59515.0
2020-05-05 09:30:00,219.22,220.8,217.01,217.08,35096.0,219.22,220.8,217.01,217.08,35096.0
2020-05-05 09:40:00,216.84,217.96,216.0,217.96,19599.0,216.84,217.96,216.0,217.96,19599.0
2020-05-05 09:50:00,217.7,218.82,217.25,218.44,10685.0,217.7,218.82,217.25,218.44,10685.0
2020-05-05 10:00:00,218.3,218.47,217.47,218.26,16351.0,218.3,218.47,217.47,218.26,16351.0
2020-05-05 10:10:00,218.09,218.27,217.29,217.31,14010.0,218.09,218.27,217.29,217.31,14010.0
2020-05-05 10:20:00,217.63,219.0,217.19,218.26,31986.0,217.63,219.0,217.19,218.26,31986.0
2020-05-05 10:30:00,218.33,219.7,218.22,219.06,30117.0,218.33,219.7,218.22,219.06,30117.0
2020-05-05 10:40:00,218.66,218.85,217.84,217.84,6604.0,218.66,218.85,217.84,217.84,6604.0
2020-05-05 10:50:00,217.56,218.11,217.29,217.58,11151.0,217.56,218.11,217.29,217.58,11151.0
2020-05-05 11:00:00,217.76,218.79,217.56,218.79,11151.0,217.76,218.79,217.56,218.79,11151.0
2020-05-05 11:10:00,218.79,218.8,217.37,217.43,10079.0,218.79,218.8,217.37,217.43,10079.0
2020-05-05 11:20:00,217.52,218.44,217.5,218.44,6247.0,217.52,218.44,217.5,218.44,6247.0
2020-05-05 11:30:00,218.62,219.45,218.5,218.95,18811.0,218.62,219.45,218.5,218.95,18811.0
2020-05-05 11:40:00,218.91,219.27,218.71,218.95,12400.0,218.91,219.27,218.71,218.95,12400.0
2020-05-05 11:50:00,218.92,219.52,218.7,218.91,11335.0,218.92,219.52,218.7,218.91,11335.0
2020-05-05 12:00:00,219.03,219.41,218.59,219.26,6076.0,219.03,219.41,218.59,219.26,6076.0
2020-05-05 12:10:00,219.12,219.41,218.52,219.26,16890.0,219.12,219.41,218.52,219.26,16890.0
2020-05-05 12:20:00,219.2,219.25,218.77,218.86,6592.0,219.2,219.25,218.77,218.86,6592.0
2020-05-05 12:30:00,218.92,219.0,217.87,218.06,6583.0,218.92,219.0,217.87,218.06,6583.0
2020-05-05 12:40:00,218.13,218.52,217.98,218.03,5700.0,218.13,218.52,217.98,218.03,5700.0
2020-05-05 12:50:00,218.11,218.6,218.0,218.42,10869.0,218.11,218.6,218.0,218.42,10869.0
2020-05-05 13:00:00,218.3,218.47,217.75,217.87,7197.0,218.3,218.47,217.75,217.87,7197.0
2020-05-05 13:10:00,217.88,218.01,217.66,217.84,5811.0,217.88,218.01,217.66,217.84,5811.0
2020-05-05 13:20:00,217.77,218.1,217.61,218.1,7096.0,217.77,218.1,217.61,218.1,7096.0
2020-05-05 13:30:00,218.5,218.58,218.04,218.08,6420.0,218.5,218.58,218.04,218.08,6420.0
2020-05-05 13:40:00,218.02,218.3,217.97,218.09,5442.0,218.02,218.3,217.97,218.09,5442.0
2020-05-05 13:50:00,218.07,218.45,217.87,218.0,7461.0,218.07,218.45,217.87,218.0,7461.0
2020-05-05 14:00:00,218.19,218.71,218.1,218.71,1700.0,218.19,218.71,218.1,218.71,1700.0
2020-05-05 14:10:00,218.57,219.39,218.56,219.14,5474.0,218.57,219.39,218.56,219.14,5474.0
2020-05-05 14:20:00,219.22,219.4,218.76,219.19,7603.0,219.22,219.4,218.76,219.19,7603.0
2020-05-05 14:30:00,219.11,219.6,219.11,219.41,9789.0,219.11,219.6,219.11,219.41,9789.0
2020-05-05 14:40:00,219.4,219.83,219.15,219.83,9553.0,219.4,219.83,219.15,219.83,9553.0
2020-05-05 14:50:00,219.86,220.2,219.63,220.2,10244.0,219.86,220.2,219.63,220.2,10244.0
2020-05-05 15:00:00,220.07,220.07,219.26,219.33,5606.0,220.07,220.07,219.26,219.33,5606.0
2020-05-05 15:10:00,219.26,219.44,218.24,218.3,14995.0,219.26,219.44,218.24,218.3,14995.0
2020-05-05 15:20:00,218.34,219.02,218.14,218.34,11326.0,218.34,219.02,218.14,218.34,11326.0
2020-05-05 15:30:00,218.32,218.88,217.73,217.83,22557.0,218.32,218.88,217.73,217.83,22557.0
2020-05-05 15:40:00,217.83,218.49,217.33,218.15,29757.0,217.83,218.49,217.33,218.15,29757.0
2020-05-05 15:50:00,218.23,219.8,218.09,218.32,43104.0,218.23,219.8,218.09,218.32,43104.0
2020-05-06 09:30:00,220.65,221.84,220.38,220.84,14145.0,220.65,221.84,220.38,220.84,14145.0
2020-05-06 09:40:00,220.94,221.88,220.41,221.16,23681.0,220.94,221.88,220.41,221.16,23681.0
2020-05-06 09:50:00,220.93,221.69,219.31,220.68,12893.0,220.93,221.69,219.31,220.68,12893.0
2020-05-06 10:00:00,220.44,220.6,218.54,219.07,13242.0,220.44,220.6,218.54,219.07,13242.0
2020-05-06 10:10:00,219.01,219.44,218.27,219.44,9817.0,219.01,219.44,218.27,219.44,9817.0
2020-05-06 10:20:00,219.21,220.61,219.2,220.41,4540.0,219.21,220.61,219.2,220.41,4540.0
2020-05-06 10:30:00,220.41,221.18,219.65,219.98,14503.0,220.41,221.18,219.65,219.98,14503.0
2020-05-06 10:40:00,219.82,220.96,219.81,220.67,3550.0,219.82,220.96,219.81,220.67,3550.0
2020-05-06 10:50:00,220.65,220.74,219.78,219.87,4417.0,220.65,220.74,219.78,219.87,4417.0
2020-05-06 11:00:00,220.01,220.18,219.1,219.4,4381.0,220.01,220.18,219.1,219.4,4381.0
2020-05-06 11:10:00,219.49,219.52,218.0,218.64,7283.0,219.49,219.52,218.0,218.64,7283.0
2020-05-06 11:20:00,218.72,219.08,218.6,219.05,11313.0,218.72,219.08,218.6,219.05,11313.0
2020-05-06 11:30:00,218.91,219.4,218.48,219.39,4817.0,218.91,219.4,218.48,219.39,4817.0
2020-05-06 11:40:00,219.4,219.41,218.03,218.15,5379.0,219.4,219.41,218.03,218.15,5379.0
2020-05-06 11:50:00,218.08,218.37,217.76,218.34,4417.0,218.08,218.37,217.76,218.34,4417.0
2020-05-06 12:00:00,218.41,218.68,217.9,218.12,3320.0,218.41,218.68,217.9,218.12,3320.0
2020-05-06 12:10:00,218.23,218.51,218.11,218.5,2502.0,218.23,218.51,218.11,218.5,2502.0
2020-05-06 12:20:00,218.63,218.7,218.32,218.57,2876.0,218.63,218.7,218.32,218.57,2876.0
2020-05-06 12:30:00,218.7,219.35,218.7,219.35,3408.0,218.7,219.35,218.7,219.35,3408.0
2020-05-06 12:40:00,219.12,219.29,218.43,219.2,4003.0,219.12,219.29,218.43,219.2,4003.0
2020-05-06 12:50:00,219.28,219.72,218.51,218.51,4952.0,219.28,219.72,218.51,218.51,4952.0
2020-05-06 13:00:00,218.82,219.02,218.46,218.59,5928.0,218.82,219.02,218.46,218.59,5928.0
2020-05-06 13:10:00,218.56,219.19,218.5,219.15,2387.0,218.56,219.19,218.5,219.15,2387.0
2020-05-06 13:20:00,219.2,219.27,218.56,219.25,3700.0,219.2,219.27,218.56,219.25,3700.0
2020-05-06 13:30:00,219.31,219.83,219.3,219.68,4759.0,219.31,219.83,219.3,219.68,4759.0
2020-05-06 13:40:00,219.63,220.07,219.63,219.94,4950.0,219.63,220.07,219.63,219.94,4950.0
2020-05-06 13:50:00,220.23,220.86,220.22,220.82,4700.0,220.23,220.86,220.22,220.82,4700.0
2020-05-06 14:00:00,220.75,220.75,220.06,220.19,3586.0,220.75,220.75,220.06,220.19,3586.0
2020-05-06 14:10:00,219.46,219.93,219.46,219.71,10228.0,219.46,219.93,219.46,219.71,10228.0
2020-05-06 14:20:00,219.62,219.93,219.07,219.1,1613.0,219.62,219.93,219.07,219.1,1613.0
2020-05-06 14:30:00,218.59,219.08,218.59,219.03,1664.0,218.59,219.08,218.59,219.03,1664.0
2020-05-06 14:40:00,219.03,219.64,219.03,219.6,4931.0,219.03,219.64,219.03,219.6,4931.0
2020-05-06 14:50:00,219.61,219.8,219.61,219.62,5314.0,219.61,219.8,219.61,219.62,5314.0
2020-05-06 15:00:00,219.65,219.72,219.14,219.32,9258.0,219.65,219.72,219.14,219.32,9258.0
2020-05-06 15:10:00,219.3,219.3,218.8,219.28,5215.0,219.3,219.3,218.8,219.28,5215.0
2020-05-06 15:20:00,219.31,219.31,218.96,219.14,2428.0,219.31,219.31,218.96,219.14,2428.0
2020-05-06 15:30:00,219.03,219.05,217.64,217.78,13910.0,219.03,219.05,217.64,217.78,13910.0
2020-05-06 15:40:00,217.83,218.27,217.48,217.9,13087.0,217.83,218.27,217.48,217.9,13087.0
2020-05-06 15:50:00,217.9,218.71,217.89,218.15,30339.0,217.9,218.71,217.89,218.15,30339.0
2020-05-07 09:30:00,222.28,225.91,221.37,225.81,30983.0,222.28,225.91,221.37,225.81,30983.0
2020-05-07 09:40:00,225.73,226.76,225.47,226.05,10968.0,225.73,226.76,225.47,226.05,10968.0
2020-05-07 09:50:00,225.98,225.98,224.29,225.05,17115.0,225.98,225.98,224.29,225.05,17115.0
2020-05-07 10:00:00,225.08,225.65,224.36,224.56,44800.0,225.08,225.65,224.36,224.56,44800.0
2020-05-07 10:10:00,224.69,225.1,222.38,222.74,9996.0,224.69,225.1,222.38,222.74,9996.0
2020-05-07 10:20:00,222.82,222.86,221.61,222.18,8854.0,222.82,222.86,221.61,222.18,8854.0
2020-05-07 10:30:00,222.0,222.36,221.65,222.08,7090.0,222.0,222.36,221.65,222.08,7090.0
2020-05-07 10:40:00,221.84,223.48,221.76,222.76,13132.0,221.84,223.48,221.76,222.76,13132.0
2020-05-07 10:50:00,222.73,222.91,221.93,222.52,7334.0,222.73,222.91,221.93,222.52,7334.0
2020-05-07 11:00:00,222.77,223.58,222.77,223.13,4708.0,222.77,223.58,222.77,223.13,4708.0
2020-05-07 11:10:00,223.19,224.31,223.16,223.86,9372.0,223.19,224.31,223.16,223.86,9372.0
2020-05-07 11:20:00,224.01,224.14,223.26,223.96,6936.0,224.01,224.14,223.26,223.96,6936.0
2020-05-07 11:30:00,224.26,224.59,223.65,223.65,8540.0,224.26,224.59,223.65,223.65,8540.0
2020-05-07 11:40:00,223.7,225.0,223.66,224.1,18028.0,223.7,225.0,223.66,224.1,18028.0
2020-05-07 11:50:00,224.21,224.28,223.74,224.25,5800.0,224.21,224.28,223.74,224.25,5800.0
2020-05-07 12:00:00,224.16,224.49,223.34,223.34,4850.0,224.16,224.49,223.34,223.34,4850.0
2020-05-07 12:10:00,223.15,223.59,223.1,223.37,4613.0,223.15,223.59,223.1,223.37,4613.0
2020-05-07 12:20:00,223.4,223.96,223.17,223.85,14675.0,223.4,223.96,223.17,223.85,14675.0
2020-05-07 12:30:00,223.64,223.98,223.27,223.42,4900.0,223.64,223.98,223.27,223.42,4900.0
2020-05-07 12:40:00,223.31,223.54,222.7,222.8,9184.0,223.31,223.54,222.7,222.8,9184.0
2020-05-07 12:50:00,222.81,223.68,222.7,223.68,3900.0,222.81,223.68,222.7,223.68,3900.0
2020-05-07 13:00:00,223.85,224.17,223.58,223.67,4171.0,223.85,224.17,223.58,223.67,4171.0
2020-05-07 13:10:00,223.48,224.15,223.47,223.81,2514.0,223.48,224.15,223.47,223.81,2514.0
2020-05-07 13:20:00,223.97,223.97,223.22,223.32,3436.0,223.97,223.97,223.22,223.32,3436.0
2020-05-07 13:30:00,223.29,224.08,223.15,223.93,5200.0,223.29,224.08,223.15,223.93,5200.0
2020-05-07 13:40:00,224.0,224.75,224.0,224.4,5487.0,224.0,224.75,224.0,224.4,5487.0
2020-05-07 13:50:00,224.49,224.6,223.94,224.6,7293.0,224.49,224.6,223.94,224.6,7293.0
2020-05-07 14:00:00,224.5,224.75,223.9,224.44,6019.0,224.5,224.75,223.9,224.44,6019.0
2020-05-07 14:10:00,224.45,224.99,224.45,224.56,7277.0,224.45,224.99,224.45,224.56,7277.0
2020-05-07 14:20:00,224.59,224.59,223.75,224.05,6264.0,224.59,224.59,223.75,224.05,6264.0
2020-05-07 14:30:00,224.03,224.24,223.75,224.12,4828.0,224.03,224.24,223.75,224.12,4828.0
2020-05-07 14:40:00,224.07,224.07,223.52,223.78,8253.0,224.07,224.07,223.52,223.78,8253.0
2020-05-07 14:50:00,223.59,223.59,221.48,221.84,25509.0,223.59,223.59,221.48,221.84,25509.0
2020-05-07 15:00:00,221.88,222.4,221.62,222.21,8970.0,221.88,222.4,221.62,222.21,8970.0
2020-05-07 15:10:00,222.2,222.45,221.36,222.07,6109.0,222.2,222.45,221.36,222.07,6109.0
2020-05-07 15:20:00,222.25,222.39,221.81,222.0,5164.0,222.25,222.39,221.81,222.0,5164.0
2020-05-07 15:30:00,222.09,222.39,221.71,222.18,10596.0,222.09,222.39,221.71,222.18,10596.0
2020-05-07 15:40:00,222.11,222.43,221.9,222.2,15667.0,222.11,222.43,221.9,222.2,15667.0
2020-05-07 15:50:00,222.78,222.83,221.74,222.23,26685.0,222.78,222.83,221.74,222.23,26685.0
2020-05-08 09:30:00,225.64,226.19,223.48,223.48,16578.0,225.64,226.19,223.48,223.48,16578.0
2020-05-08 09:40:00,224.0,224.96,223.44,224.87,13312.0,224.0,224.96,223.44,224.87,13312.0
2020-05-08 09:50:00,225.08,225.8,224.45,225.68,10802.0,225.08,225.8,224.45,225.68,10802.0
2020-05-08 10:00:00,225.83,226.55,225.24,225.73,15721.0,225.83,226.55,225.24,225.73,15721.0
2020-05-08 10:10:00,225.65,226.48,225.37,226.1,21422.0,225.65,226.48,225.37,226.1,21422.0
2020-05-08 10:20:00,226.04,226.48,225.34,225.34,10534.0,226.04,226.48,225.34,225.34,10534.0
2020-05-08 10:30:00,225.37,226.09,225.22,226.09,6783.0,225.37,226.09,225.22,226.09,6783.0
2020-05-08 10:40:00,226.09,226.47,225.47,226.08,3712.0,226.09,226.47,225.47,226.08,3712.0
2020-05-08 10:50:00,225.83,226.05,225.61,225.8,3002.0,225.83,226.05,225.61,225.8,3002.0
2020-05-08 11:00:00,225.76,227.38,225.76,227.14,14217.0,225.76,227.38,225.76,227.14,14217.0
2020-05-08 11:10:00,227.56,228.25,227.42,228.09,5523.0,227.56,228.25,227.42,228.09,5523.0
2020-05-08 11:20:00,228.03,228.07,227.08,227.22,4176.0,228.03,228.07,227.08,227.22,4176.0
2020-05-08 11:30:00,227.19,227.46,226.69,227.18,3301.0,227.19,227.46,226.69,227.18,3301.0
2020-05-08 11:40:00,227.07,227.99,227.07,227.9,3750.0,227.07,227.99,227.07,227.9,3750.0
2020-05-08 11:50:00,227.78,227.82,227.32,227.74,4457.0,227.78,227.82,227.32,227.74,4457.0
2020-05-08 12:00:00,227.83,228.52,227.83,228.32,5236.0,227.83,228.52,227.83,228.32,5236.0
2020-05-08 12:10:00,228.44,228.8,228.28,228.32,12208.0,228.44,228.8,228.28,228.32,12208.0
2020-05-08 12:20:00,228.41,228.52,227.77,227.8,5197.0,228.41,228.52,227.77,227.8,5197.0
2020-05-08 12:30:00,227.95,228.44,227.89,228.44,6163.0,227.95,228.44,227.89,228.44,6163.0
2020-05-08 12:40:00,228.32,228.49,227.19,227.19,12439.0,228.32,228.49,227.19,227.19,12439.0
2020-05-08 12:50:00,227.22,227.32,226.61,226.78,5515.0,227.22,227.32,226.61,226.78,5515.0
2020-05-08 13:00:00,226.81,226.92,226.14,226.56,7621.0,226.81,226.92,226.14,226.56,7621.0
2020-05-08 13:10:00,226.53,226.74,226.2,226.22,4480.0,226.53,226.74,226.2,226.22,4480.0
2020-05-08 13:20:00,226.45,226.74,226.21,226.7,15808.0,226.45,226.74,226.21,226.7,15808.0
2020-05-08 13:30:00,226.67,227.11,226.67,226.88,2647.0,226.67,227.11,226.67,226.88,2647.0
2020-05-08 13:40:00,226.73,226.74,225.64,225.84,8952.0,226.73,226.74,225.64,225.84,8952.0
2020-05-08 13:50:00,225.98,226.38,225.82,226.15,3457.0,225.98,226.38,225.82,226.15,3457.0
2020-05-08 14:00:00,226.09,226.09,225.56,225.65,6552.0,226.09,226.09,225.56,225.65,6552.0
2020-05-08 14:10:00,225.96,226.52,225.96,226.32,4064.0,225.96,226.52,225.96,226.32,4064.0
2020-05-08 14:20:00,226.22,226.93,226.22,226.67,4926.0,226.22,226.93,226.22,226.67,4926.0
2020-05-08 14:30:00,226.79,227.49,226.79,227.49,4748.0,226.79,227.49,226.79,227.49,4748.0
2020-05-08 14:40:00,227.35,227.53,227.15,227.31,7003.0,227.35,227.53,227.15,227.31,7003.0
2020-05-08 14:50:00,227.25,227.62,227.23,227.47,7950.0,227.25,227.62,227.23,227.47,7950.0
2020-05-08 15:00:00,227.61,227.97,227.54,227.91,5031.0,227.61,227.97,227.54,227.91,5031.0
2020-05-08 15:10:00,227.77,228.11,227.62,228.07,4060.0,227.77,228.11,227.62,228.07,4060.0
2020-05-08 15:20:00,227.96,228.23,227.76,227.81,4952.0,227.96,228.23,227.76,227.81,4952.0
2020-05-08 15:30:00,227.87,228.7,227.87,228.7,11899.0,227.87,228.7,227.87,228.7,11899.0
2020-05-08 15:40:00,228.75,229.58,228.75,229.46,32028.0,228.75,229.58,228.75,229.46,32028.0
2020-05-08 15:50:00,229.49,230.37,229.06,230.0,69824.0,229.49,230.37,229.06,230.0,69824.0
2020-05-11 09:30:00,227.47,229.65,226.69,227.86,23129.0,227.47,229.65,226.69,227.86,23129.0
2020-05-11 09:40:00,227.86,229.4,227.54,228.37,15024.0,227.86,229.4,227.54,228.37,15024.0
2020-05-11 09:50:00,228.42,228.43,227.46,227.71,12192.0,228.42,228.43,227.46,227.71,12192.0
2020-05-11 10:00:00,227.89,228.47,227.37,227.97,10666.0,227.89,228.47,227.37,227.97,10666.0
2020-05-11 10:10:00,228.16,228.16,227.0,227.63,12593.0,228.16,228.16,227.0,227.63,12593.0
2020-05-11 10:20:00,227.55,229.4,227.55,229.2,6350.0,227.55,229.4,227.55,229.2,6350.0
2020-05-11 10:30:00,229.13,230.06,228.67,229.35,9133.0,229.13,230.06,228.67,229.35,9133.0
2020-05-11 10:40:00,229.46,229.75,228.69,228.9,8999.0,229.46,229.75,228.69,228.9,8999.0
2020-05-11 10:50:00,228.75,229.29,228.22,228.28,11377.0,228.75,229.29,228.22,228.28,11377.0
2020-05-11 11:00:00,228.22,229.09,228.05,228.95,8115.0,228.22,229.09,228.05,228.95,8115.0
2020-05-11 11:10:00,228.89,229.38,228.57,229.3,7529.0,228.89,229.38,228.57,229.3,7529.0
2020-05-11 11:20:00,229.48,230.06,229.36,229.84,15480.0,229.48,230.06,229.36,229.84,15480.0
2020-05-11 11:30:00,229.86,230.71,229.76,230.68,7185.0,229.86,230.71,229.76,230.68,7185.0
2020-05-11 11:40:00,230.44,230.97,230.36,230.72,5907.0,230.44,230.97,230.36,230.72,5907.0
2020-05-11 11:50:00,230.69,231.42,230.68,231.32,6407.0,230.69,231.42,230.68,231.32,6407.0
2020-05-11 12:00:00,231.34,231.74,231.2,231.63,18330.0,231.34,231.74,231.2,231.63,18330.0
2020-05-11 12:10:00,231.6,233.66,231.26,233.46,27445.0,231.6,233.66,231.26,233.46,27445.0
2020-05-11 12:20:00,233.6,234.31,233.3,234.17,13257.0,233.6,234.31,233.3,234.17,13257.0
2020-05-11 12:30:00,234.15,234.6,233.43,234.11,11698.0,234.15,234.6,233.43,234.11,11698.0
2020-05-11 12:40:00,234.19,234.53,233.3,233.38,7349.0,234.19,234.53,233.3,233.38,7349.0
2020-05-11 12:50:00,233.4,233.4,232.47,233.05,14096.0,233.4,233.4,232.47,233.05,14096.0
2020-05-11 13:00:00,233.37,233.52,232.64,233.52,8262.0,233.37,233.52,232.64,233.52,8262.0
2020-05-11 13:10:00,233.41,233.64,232.51,232.52,5174.0,233.41,233.64,232.51,232.52,5174.0
2020-05-11 13:20:00,232.63,232.81,232.37,232.4,6098.0,232.63,232.81,232.37,232.4,6098.0
2020-05-11 13:30:00,232.62,233.44,232.53,233.31,5015.0,232.62,233.44,232.53,233.31,5015.0
2020-05-11 13:40:00,233.29,233.32,232.77,233.22,4300.0,233.29,233.32,232.77,233.22,4300.0
2020-05-11 13:50:00,233.54,233.61,232.85,232.85,4401.0,233.54,233.61,232.85,232.85,4401.0
2020-05-11 14:00:00,232.96,233.24,232.04,232.42,5061.0,232.96,233.24,232.04,232.42,5061.0
2020-05-11 14:10:00,232.44,232.44,231.53,231.96,6181.0,232.44,232.44,231.53,231.96,6181.0
2020-05-11 14:20:00,231.94,232.3,230.9,230.91,15056.0,231.94,232.3,230.9,230.91,15056.0
2020-05-11 14:30:00,231.04,231.58,230.79,231.05,9927.0,231.04,231.58,230.79,231.05,9927.0
2020-05-11 14:40:00,231.01,231.47,230.83,230.96,8686.0,231.01,231.47,230.83,230.96,8686.0
2020-05-11 14:50:00,231.05,231.21,229.95,230.73,33210.0,231.05,231.21,229.95,230.73,33210.0
2020-05-11 15:00:00,230.86,231.75,230.67,231.72,12165.0,230.86,231.75,230.67,231.72,12165.0
2020-05-11 15:10:00,231.54,231.84,231.06,231.6,9547.0,231.54,231.84,231.06,231.6,9547.0
2020-05-11 15:20:00,231.52,231.67,231.19,231.47,6010.0,231.52,231.67,231.19,231.47,6010.0
2020-05-11 15:30:00,231.24,231.64,230.87,231.34,16750.0,231.24,231.64,230.87,231.34,16750.0
2020-05-11 15:40:00,231.45,231.63,231.0,231.48,18288.0,231.45,231.63,231.0,231.48,18288.0
2020-05-11 15:50:00,231.36,231.57,230.21,230.21,35341.0,231.36,231.57,230.21,230.21,35341.0
2020-05-12 09:30:00,228.65,228.65,224.56,227.4,81928.0,228.65,228.65,224.56,227.4,81928.0
2020-05-12 09:40:00,227.4,227.47,220.81,221.45,71251.0,227.4,227.47,220.81,221.45,71251.0
2020-05-12 09:50:00,221.19,222.62,220.46,221.92,39226.0,221.19,222.62,220.46,221.92,39226.0
2020-05-12 10:00:00,221.95,222.71,220.53,220.81,27103.0,221.95,222.71,220.53,220.81,27103.0
2020-05-12 10:10:00,220.81,223.31,220.52,222.67,30956.0,220.81,223.31,220.52,222.67,30956.0
2020-05-12 10:20:00,222.41,223.08,221.24,221.55,22255.0,222.41,223.08,221.24,221.55,22255.0
2020-05-12 10:30:00,221.51,223.8,221.36,223.1,20399.0,221.51,223.8,221.36,223.1,20399.0
2020-05-12 10:40:00,223.11,223.39,222.04,222.3,8691.0,223.11,223.39,222.04,222.3,8691.0
2020-05-12 10:50:00,222.24,222.7,222.1,222.49,10846.0,222.24,222.7,222.1,222.49,10846.0
2020-05-12 11:00:00,222.49,222.55,221.63,222.4,22700.0,222.49,222.55,221.63,222.4,22700.0
2020-05-12 11:10:00,222.5,223.34,222.24,223.08,10147.0,222.5,223.34,222.24,223.08,10147.0
2020-05-12 11:20:00,223.21,224.55,223.21,223.8,13136.0,223.21,224.55,223.21,223.8,13136.0
2020-05-12 11:30:00,223.69,224.24,223.09,223.59,8200.0,223.69,224.24,223.09,223.59,8200.0
2020-05-12 11:40:00,223.43,223.51,222.46,222.63,5353.0,223.43,223.51,222.46,222.63,5353.0
2020-05-12 11:50:00,222.62,223.03,222.35,222.78,5493.0,222.62,223.03,222.35,222.78,5493.0
2020-05-12 12:00:00,222.75,223.02,222.11,222.56,5687.0,222.75,223.02,222.11,222.56,5687.0
2020-05-12 12:10:00,222.49,222.54,222.13,222.35,10101.0,222.49,222.54,222.13,222.35,10101.0
2020-05-12 12:20:00,222.22,222.22,221.76,221.9,5335.0,222.22,222.22,221.76,221.9,5335.0
2020-05-12 12:30:00,221.99,222.14,220.92,221.15,39881.0,221.99,222.14,220.92,221.15,39881.0
2020-05-12 12:40:00,221.04,221.16,220.17,220.95,22687.0,221.04,221.16,220.17,220.95,22687.0
2020-05-12 12:50:00,220.89,221.87,220.71,221.64,6945.0,220.89,221.87,220.71,221.64,6945.0
2020-05-12 13:00:00,221.8,221.8,220.89,221.38,8639.0,221.8,221.8,220.89,221.38,8639.0
2020-05-12 13:10:00,221.37,221.38,218.17,218.88,26609.0,221.37,221.38,218.17,218.88,26609.0
2020-05-12 13:20:00,219.05,219.05,217.51,217.95,22485.0,219.05,219.05,217.51,217.95,22485.0
2020-05-12 13:30:00,218.06,218.28,217.6,217.95,15497.0,218.06,218.28,217.6,217.95,15497.0
2020-05-12 13:40:00,218.1,218.26,217.6,218.15,14389.0,218.1,218.26,217.6,218.15,14389.0
2020-05-12 13:50:00,218.08,218.15,217.29,217.92,10487.0,218.08,218.15,217.29,217.92,10487.0
2020-05-12 14:00:00,218.0,218.19,217.15,217.29,25263.0,218.0,218.19,217.15,217.29,25263.0
2020-05-12 14:10:00,217.13,218.0,216.31,217.95,35860.0,217.13,218.0,216.31,217.95,35860.0
2020-05-12 14:20:00,218.0,218.35,217.36,218.04,55985.0,218.0,218.35,217.36,218.04,55985.0
2020-05-12 14:30:00,218.03,219.23,217.7,219.04,37514.0,218.03,219.23,217.7,219.04,37514.0
2020-05-12 14:40:00,219.1,219.16,217.89,218.0,13486.0,219.1,219.16,217.89,218.0,13486.0
2020-05-12 14:50:00,217.76,218.0,217.25,217.57,11736.0,217.76,218.0,217.25,217.57,11736.0
2020-05-12 15:00:00,217.57,217.59,216.68,216.68,14539.0,217.57,217.59,216.68,216.68,14539.0
2020-05-12 15:10:00,216.65,216.76,215.82,215.99,32484.0,216.65,216.76,215.82,215.99,32484.0
2020-05-12 15:20:00,215.55,215.82,215.11,215.11,16493.0,215.55,215.82,215.11,215.11,16493.0
2020-05-12 15:30:00,215.1,215.4,214.14,214.34,21696.0,215.1,215.4,214.14,214.34,21696.0
2020-05-12 15:40:00,214.12,214.26,213.3,213.55,43458.0,214.12,214.26,213.3,213.55,43458.0
2020-05-12 15:50:00,213.5,213.78,211.58,211.87,161989.0,213.5,213.78,211.58,211.87,161989.0
2020-05-13 09:30:00,211.92,212.0,206.01,208.76,55052.0,211.92,212.0,206.01,208.76,55052.0
2020-05-13 09:40:00,208.98,210.11,207.62,208.37,36051.0,208.98,210.11,207.62,208.37,36051.0
2020-05-13 09:50:00,208.1,208.17,206.31,207.88,23774.0,208.1,208.17,206.31,207.88,23774.0
2020-05-13 10:00:00,208.01,211.49,207.6,210.27,36300.0,208.01,211.49,207.6,210.27,36300.0
2020-05-13 10:10:00,210.36,210.75,209.77,210.13,17120.0,210.36,210.75,209.77,210.13,17120.0
2020-05-13 10:20:00,210.02,210.24,208.82,210.0,21649.0,210.02,210.24,208.82,210.0,21649.0
2020-05-13 10:30:00,210.2,210.9,208.08,208.08,48712.0,210.2,210.9,208.08,208.08,48712.0
2020-05-13 10:40:00,208.5,208.62,206.52,206.87,17242.0,208.5,208.62,206.52,206.87,17242.0
2020-05-13 10:50:00,206.78,207.07,204.14,205.1,37009.0,206.78,207.07,204.14,205.1,37009.0
2020-05-13 11:00:00,205.18,205.82,204.31,204.52,21848.0,205.18,205.82,204.31,204.52,21848.0
2020-05-13 11:10:00,204.63,205.29,202.55,202.73,35901.0,204.63,205.29,202.55,202.73,35901.0
2020-05-13 11:20:00,202.73,202.73,201.6,202.19,32282.0,202.73,202.73,201.6,202.19,32282.0
2020-05-13 11:30:00,202.33,202.43,200.1,200.3,33614.0,202.33,202.43,200.1,200.3,33614.0
2020-05-13 11:40:00,200.27,200.9,198.58,198.92,53286.0,200.27,200.9,198.58,198.92,53286.0
2020-05-13 11:50:00,199.06,200.1,198.1,198.58,45755.0,199.06,200.1,198.1,198.58,45755.0
2020-05-13 12:00:00,198.62,199.42,197.37,197.37,44984.0,198.62,199.42,197.37,197.37,44984.0
2020-05-13 12:10:00,197.5,197.84,196.77,197.71,49192.0,197.5,197.84,196.77,197.71,49192.0
2020-05-13 12:20:00,197.76,199.49,197.46,199.49,27543.0,197.76,199.49,197.46,199.49,27543.0
2020-05-13 12:30:00,199.29,200.72,199.13,200.31,20742.0,199.29,200.72,199.13,200.31,20742.0
2020-05-13 12:40:00,200.18,200.8,199.46,200.8,24020.0,200.18,200.8,199.46,200.8,24020.0
2020-05-13 12:50:00,200.94,201.43,199.39,200.67,34237.0,200.94,201.43,199.39,200.67,34237.0
2020-05-13 13:00:00,200.59,200.84,198.29,199.22,42220.0,200.59,200.84,198.29,199.22,42220.0
2020-05-13 13:10:00,199.29,200.36,199.08,200.15,13670.0,199.29,200.36,199.08,200.15,13670.0
2020-05-13 13:20:00,200.14,200.28,198.98,199.36,11059.0,200.14,200.28,198.98,199.36,11059.0
2020-05-13 13:30:00,199.3,199.65,198.71,198.72,13078.0,199.3,199.65,198.71,198.72,13078.0
2020-05-13 13:40:00,198.75,199.21,198.5,198.93,9417.0,198.75,199.21,198.5,198.93,9417.0
2020-05-13 13:50:00,199.02,199.26,198.01,198.62,21110.0,199.02,199.26,198.01,198.62,21110.0
2020-05-13 14:00:00,198.45,198.57,196.81,198.28,33922.0,198.45,198.57,196.81,198.28,33922.0
2020-05-13 14:10:00,198.1,199.67,197.76,198.78,26489.0,198.1,199.67,197.76,198.78,26489.0
2020-05-13 14:20:00,198.84,199.45,198.67,198.9,26220.0,198.84,199.45,198.67,198.9,26220.0
2020-05-13 14:30:00,198.87,199.33,198.63,198.92,23903.0,198.87,199.33,198.63,198.92,23903.0
2020-05-13 14:40:00,198.87,198.94,197.64,197.74,21832.0,198.87,198.94,197.64,197.74,21832.0
2020-05-13 14:50:00,197.74,198.04,197.06,197.09,18146.0,197.74,198.04,197.06,197.09,18146.0
2020-05-13 15:00:00,197.28,198.23,196.78,197.11,24100.0,197.28,198.23,196.78,197.11,24100.0
2020-05-13 15:10:00,197.21,197.48,196.28,196.44,27516.0,197.21,197.48,196.28,196.44,27516.0
2020-05-13 15:20:00,196.37,196.37,195.08,195.46,31060.0,196.37,196.37,195.08,195.46,31060.0
2020-05-13 15:30:00,195.47,196.58,195.06,196.18,41383.0,195.47,196.58,195.06,196.18,41383.0
2020-05-13 15:40:00,196.22,197.55,196.19,197.22,39628.0,196.22,197.55,196.19,197.22,39628.0
2020-05-13 15:50:00,196.94,198.29,196.94,197.81,113483.0,196.94,198.29,196.94,197.81,113483.0
2020-05-14 09:30:00,194.0,194.04,191.33,192.04,53669.0,194.0,194.04,191.33,192.04,53669.0
2020-05-14 09:40:00,191.76,192.39,188.81,189.02,60065.0,191.76,192.39,188.81,189.02,60065.0
2020-05-14 09:50:00,189.08,189.45,188.1,188.43,80721.0,189.08,189.45,188.1,188.43,80721.0
2020-05-14 10:00:00,188.6,190.47,188.48,190.47,41256.0,188.6,190.47,188.48,190.47,41256.0
2020-05-14 10:10:00,190.68,191.94,190.66,191.8,45743.0,190.68,191.94,190.66,191.8,45743.0
2020-05-14 10:20:00,191.95,193.97,191.89,192.82,23948.0,191.95,193.97,191.89,192.82,23948.0
2020-05-14 10:30:00,192.85,197.42,192.85,197.36,43943.0,192.85,197.42,192.85,197.36,43943.0
2020-05-14 10:40:00,197.19,198.61,194.85,198.38,57317.0,197.19,198.61,194.85,198.38,57317.0
2020-05-14 10:50:00,198.52,199.74,197.88,198.99,38767.0,198.52,199.74,197.88,198.99,38767.0
2020-05-14 11:00:00,199.0,201.21,198.24,200.0,43697.0,199.0,201.21,198.24,200.0,43697.0
2020-05-14 11:10:00,200.06,201.81,199.6,200.63,20679.0,200.06,201.81,199.6,200.63,20679.0
2020-05-14 11:20:00,200.63,200.73,196.67,196.81,51217.0,200.63,200.73,196.67,196.81,51217.0
2020-05-14 11:30:00,196.72,198.39,196.0,196.34,37709.0,196.72,198.39,196.0,196.34,37709.0
2020-05-14 11:40:00,196.39,196.54,195.4,195.55,15971.0,196.39,196.54,195.4,195.55,15971.0
2020-05-14 11:50:00,195.5,197.61,194.62,195.88,11006.0,195.5,197.61,194.62,195.88,11006.0
2020-05-14 12:00:00,195.76,196.83,195.75,196.61,12261.0,195.76,196.83,195.75,196.61,12261.0
2020-05-14 12:10:00,196.38,196.95,195.48,196.18,25193.0,196.38,196.95,195.48,196.18,25193.0
2020-05-14 12:20:00,196.04,197.17,195.88,196.34,13433.0,196.04,197.17,195.88,196.34,13433.0
2020-05-14 12:30:00,196.41,196.74,195.91,196.33,35116.0,196.41,196.74,195.91,196.33,35116.0
2020-05-14 12:40:00,196.32,197.07,195.82,196.69,20900.0,196.32,197.07,195.82,196.69,20900.0
2020-05-14 12:50:00,196.48,199.23,196.33,198.77,23907.0,196.48,199.23,196.33,198.77,23907.0
2020-05-14 13:00:00,198.84,198.98,197.76,197.96,18547.0,198.84,198.98,197.76,197.96,18547.0
2020-05-14 13:10:00,197.95,199.39,197.95,198.85,27578.0,197.95,199.39,197.95,198.85,27578.0
2020-05-14 13:20:00,199.7,200.51,199.34,200.01,13167.0,199.7,200.51,199.34,200.01,13167.0
2020-05-14 13:30:00,200.35,200.99,199.64,200.03,12961.0,200.35,200.99,199.64,200.03,12961.0
2020-05-14 13:40:00,200.08,200.49,199.28,200.38,13740.0,200.08,200.49,199.28,200.38,13740.0
2020-05-14 13:50:00,200.26,200.26,199.13,199.14,9027.0,200.26,200.26,199.13,199.14,9027.0
2020-05-14 14:00:00,199.12,199.13,197.28,197.78,14161.0,199.12,199.13,197.28,197.78,14161.0
2020-05-14 14:10:00,197.81,199.11,197.8,198.94,16092.0,197.81,199.11,197.8,198.94,16092.0
2020-05-14 14:20:00,198.86,199.55,198.52,199.05,13285.0,198.86,199.55,198.52,199.05,13285.0
2020-05-14 14:30:00,199.21,199.35,197.73,197.83,9431.0,199.21,199.35,197.73,197.83,9431.0
2020-05-14 14:40:00,197.87,198.22,197.28,197.96,13371.0,197.87,198.22,197.28,197.96,13371.0
2020-05-14 14:50:00,197.98,199.16,197.7,199.03,5255.0,197.98,199.16,197.7,199.03,5255.0
2020-05-14 15:00:00,198.81,200.23,198.77,200.19,23487.0,198.81,200.23,198.77,200.19,23487.0
2020-05-14 15:10:00,200.28,200.28,199.81,200.06,16048.0,200.28,200.28,199.81,200.06,16048.0
2020-05-14 15:20:00,200.2,200.96,200.04,200.59,14878.0,200.2,200.96,200.04,200.59,14878.0
2020-05-14 15:30:00,200.64,200.83,199.73,199.93,15706.0,200.64,200.83,199.73,199.93,15706.0
2020-05-14 15:40:00,199.99,201.36,199.67,201.32,30722.0,199.99,201.36,199.67,201.32,30722.0
2020-05-14 15:50:00,201.39,201.55,200.34,200.96,63518.0,201.39,201.55,200.34,200.96,63518.0
2020-05-15 09:30:00,199.77,200.99,197.51,200.47,39465.0,199.77,200.99,197.51,200.47,39465.0
2020-05-15 09:40:00,200.73,201.36,198.9,200.07,15809.0,200.73,201.36,198.9,200.07,15809.0
2020-05-15 09:50:00,200.19,200.9,199.61,200.13,11773.0,200.19,200.9,199.61,200.13,11773.0
2020-05-15 10:00:00,200.05,200.19,199.01,199.7,8489.0,200.05,200.19,199.01,199.7,8489.0
2020-05-15 10:10:00,199.98,202.22,199.68,201.75,24218.0,199.98,202.22,199.68,201.75,24218.0
2020-05-15 10:20:00,201.84,203.18,201.81,203.18,20166.0,201.84,203.18,201.81,203.18,20166.0
2020-05-15 10:30:00,202.83,204.28,202.47,203.16,40794.0,202.83,204.28,202.47,203.16,40794.0
2020-05-15 10:40:00,203.27,203.99,203.0,203.71,7699.0,203.27,203.99,203.0,203.71,7699.0
2020-05-15 10:50:00,203.68,203.71,202.5,202.83,11500.0,203.68,203.71,202.5,202.83,11500.0
2020-05-15 11:00:00,202.68,202.68,201.0,201.68,11927.0,202.68,202.68,201.0,201.68,11927.0
2020-05-15 11:10:00,201.63,202.28,201.3,201.41,18759.0,201.63,202.28,201.3,201.41,18759.0
2020-05-15 11:20:00,201.53,202.2,201.25,202.05,18878.0,201.53,202.2,201.25,202.05,18878.0
2020-05-15 11:30:00,201.86,202.28,201.54,201.95,7962.0,201.86,202.28,201.54,201.95,7962.0
2020-05-15 11:40:00,202.14,202.14,201.35,201.65,6009.0,202.14,202.14,201.35,201.65,6009.0
2020-05-15 11:50:00,201.87,202.35,201.51,202.09,3630.0,201.87,202.35,201.51,202.09,3630.0
2020-05-15 12:00:00,202.09,203.41,202.09,203.32,4307.0,202.09,203.41,202.09,203.32,4307.0
2020-05-15 12:10:00,203.16,203.87,202.77,203.7,10536.0,203.16,203.87,202.77,203.7,10536.0
2020-05-15 12:20:00,203.86,204.25,203.7,203.7,8586.0,203.86,204.25,203.7,203.7,8586.0
2020-05-15 12:30:00,203.74,204.34,203.69,204.34,5244.0,203.74,204.34,203.69,204.34,5244.0
2020-05-15 12:40:00,204.19,204.91,204.01,204.4,10386.0,204.19,204.91,204.01,204.4,10386.0
2020-05-15 12:50:00,204.2,204.58,204.15,204.58,3103.0,204.2,204.58,204.15,204.58,3103.0
2020-05-15 13:00:00,204.8,205.41,204.65,204.89,5057.0,204.8,205.41,204.65,204.89,5057.0
2020-05-15 13:10:00,205.0,205.45,204.87,204.93,10840.0,205.0,205.45,204.87,204.93,10840.0
2020-05-15 13:20:00,204.93,204.97,204.34,204.61,19547.0,204.93,204.97,204.34,204.61,19547.0
2020-05-15 13:30:00,204.4,204.4,203.63,203.85,8450.0,204.4,204.4,203.63,203.85,8450.0
2020-05-15 13:40:00,204.0,204.23,203.31,203.49,8718.0,204.0,204.23,203.31,203.49,8718.0
2020-05-15 13:50:00,203.25,203.28,202.43,202.45,21548.0,203.25,203.28,202.43,202.45,21548.0
2020-05-15 14:00:00,202.48,203.16,201.88,201.89,25940.0,202.48,203.16,201.88,201.89,25940.0
2020-05-15 14:10:00,201.89,202.02,200.69,201.12,16031.0,201.89,202.02,200.69,201.12,16031.0
2020-05-15 14:20:00,200.92,201.23,199.8,199.9,20430.0,200.92,201.23,199.8,199.9,20430.0
2020-05-15 14:30:00,199.88,199.88,198.18,198.29,44918.0,199.88,199.88,198.18,198.29,44918.0
2020-05-15 14:40:00,198.43,199.41,198.34,199.03,20572.0,198.43,199.41,198.34,199.03,20572.0
2020-05-15 14:50:00,199.0,199.83,198.7,198.7,18515.0,199.0,199.83,198.7,198.7,18515.0
2020-05-15 15:00:00,198.9,199.53,198.4,198.94,17137.0,198.9,199.53,198.4,198.94,17137.0
2020-05-15 15:10:00,198.91,199.26,198.39,199.21,15706.0,198.91,199.26,198.39,199.21,15706.0
2020-05-15 15:20:00,199.21,199.97,199.21,199.81,11543.0,199.21,199.97,199.21,199.81,11543.0
2020-05-15 15:30:00,199.78,200.48,199.16,199.38,26175.0,199.78,200.48,199.16,199.38,26175.0
2020-05-15 15:40:00,199.47,200.82,199.35,200.6,21995.0,199.47,200.82,199.35,200.6,21995.0
2020-05-15 15:50:00,200.37,200.6,199.63,200.44,88103.0,200.37,200.6,199.63,200.44,88103.0
2020-05-18 09:30:00,210.6,217.97,210.6,212.86,111165.0,210.6,217.97,210.6,212.86,111165.0
2020-05-18 09:40:00,213.16,217.25,212.97,216.01,51565.0,213.16,217.25,212.97,216.01,51565.0
2020-05-18 09:50:00,216.2,218.46,214.03,214.03,60317.0,216.2,218.46,214.03,214.03,60317.0
2020-05-18 10:00:00,214.56,215.15,212.53,212.7,20289.0,214.56,215.15,212.53,212.7,20289.0
2020-05-18 10:10:00,212.73,213.67,211.24,213.48,27257.0,212.73,213.67,211.24,213.48,27257.0
2020-05-18 10:20:00,213.31,214.0,212.01,213.75,19553.0,213.31,214.0,212.01,213.75,19553.0
2020-05-18 10:30:00,214.02,215.23,213.44,215.0,21913.0,214.02,215.23,213.44,215.0,21913.0
2020-05-18 10:40:00,215.17,216.4,215.08,216.4,17436.0,215.17,216.4,215.08,216.4,17436.0
2020-05-18 10:50:00,216.27,216.5,214.16,214.16,16791.0,216.27,216.5,214.16,214.16,16791.0
2020-05-18 11:00:00,214.17,215.08,214.14,214.87,14752.0,214.17,215.08,214.14,214.87,14752.0
2020-05-18 11:10:00,214.92,215.85,214.4,215.68,14733.0,214.92,215.85,214.4,215.68,14733.0
2020-05-18 11:20:00,215.81,216.4,215.05,215.22,14894.0,215.81,216.4,215.05,215.22,14894.0
2020-05-18 11:30:00,215.2,215.48,214.02,214.47,10891.0,215.2,215.48,214.02,214.47,10891.0
2020-05-18 11:40:00,214.37,214.91,212.79,213.0,8967.0,214.37,214.91,212.79,213.0,8967.0
2020-05-18 11:50:00,212.89,213.68,212.71,213.53,8257.0,212.89,213.68,212.71,213.53,8257.0
2020-05-18 12:00:00,213.65,214.17,213.39,214.13,8025.0,213.65,214.17,213.39,214.13,8025.0
2020-05-18 12:10:00,214.16,214.16,212.58,212.77,9208.0,214.16,214.16,212.58,212.77,9208.0
2020-05-18 12:20:00,212.68,213.94,212.65,213.66,7247.0,212.68,213.94,212.65,213.66,7247.0
2020-05-18 12:30:00,213.57,214.14,213.44,214.04,7798.0,213.57,214.14,213.44,214.04,7798.0
2020-05-18 12:40:00,214.05,214.05,213.14,213.28,8576.0,214.05,214.05,213.14,213.28,8576.0
2020-05-18 12:50:00,213.54,214.1,213.54,213.59,8826.0,213.54,214.1,213.54,213.59,8826.0
2020-05-18 13:00:00,213.63,214.47,213.63,214.18,6139.0,213.63,214.47,213.63,214.18,6139.0
2020-05-18 13:10:00,214.15,214.35,213.92,214.16,5500.0,214.15,214.35,213.92,214.16,5500.0
2020-05-18 13:20:00,214.2,214.48,213.94,214.27,7231.0,214.2,214.48,213.94,214.27,7231.0
2020-05-18 13:30:00,214.3,214.61,214.22,214.46,7619.0,214.3,214.61,214.22,214.46,7619.0
2020-05-18 13:40:00,214.64,214.64,214.15,214.3,10858.0,214.64,214.64,214.15,214.3,10858.0
2020-05-18 13:50:00,214.31,214.32,213.88,214.01,3400.0,214.31,214.32,213.88,214.01,3400.0
2020-05-18 14:00:00,214.06,214.25,213.09,213.12,9718.0,214.06,214.25,213.09,213.12,9718.0
2020-05-18 14:10:00,213.2,213.24,211.93,211.96,7975.0,213.2,213.24,211.93,211.96,7975.0
2020-05-18 14:20:00,211.86,213.0,211.48,213.0,12416.0,211.86,213.0,211.48,213.0,12416.0
2020-05-18 14:30:00,212.93,213.2,212.02,212.11,15067.0,212.93,213.2,212.02,212.11,15067.0
2020-05-18 14:40:00,212.13,212.13,211.09,211.14,7234.0,212.13,212.13,211.09,211.14,7234.0
2020-05-18 14:50:00,211.04,211.67,210.74,211.42,13045.0,211.04,211.67,210.74,211.42,13045.0
2020-05-18 15:00:00,211.47,211.89,211.47,211.82,13748.0,211.47,211.89,211.47,211.82,13748.0
2020-05-18 15:10:00,211.79,211.87,211.31,211.69,14304.0,211.79,211.87,211.31,211.69,14304.0
2020-05-18 15:20:00,211.75,212.47,211.55,212.21,13711.0,211.75,212.47,211.55,212.21,13711.0
2020-05-18 15:30:00,212.24,212.97,212.08,212.74,19592.0,212.24,212.97,212.08,212.74,19592.0
2020-05-18 15:40:00,212.84,213.46,212.65,213.31,37073.0,212.84,213.46,212.65,213.31,37073.0
2020-05-18 15:50:00,213.36,213.58,212.05,212.57,82500.0,213.36,213.58,212.05,212.57,82500.0
2020-05-19 09:30:00,213.01,213.01,207.79,207.79,35335.0,213.01,213.01,207.79,207.79,35335.0
2020-05-19 09:40:00,207.69,207.69,204.33,205.07,36528.0,207.69,207.69,204.33,205.07,36528.0
2020-05-19 09:50:00,204.93,207.74,204.75,207.45,27846.0,204.93,207.74,204.75,207.45,27846.0
2020-05-19 10:00:00,207.33,208.44,205.64,208.44,26718.0,207.33,208.44,205.64,208.44,26718.0
2020-05-19 10:10:00,208.45,208.45,206.74,206.74,12314.0,208.45,208.45,206.74,206.74,12314.0
2020-05-19 10:20:00,206.92,207.41,206.42,206.85,9426.0,206.92,207.41,206.42,206.85,9426.0
2020-05-19 10:30:00,207.07,207.29,206.71,207.29,9206.0,207.07,207.29,206.71,207.29,9206.0
2020-05-19 10:40:00,206.84,206.99,206.2,206.98,10147.0,206.84,206.99,206.2,206.98,10147.0
2020-05-19 10:50:00,206.98,208.49,206.94,208.35,17828.0,206.98,208.49,206.94,208.35,17828.0
2020-05-19 11:00:00,208.3,209.43,208.29,209.29,12211.0,208.3,209.43,208.29,209.29,12211.0
2020-05-19 11:10:00,209.37,210.11,208.98,210.11,12049.0,209.37,210.11,208.98,210.11,12049.0
2020-05-19 11:20:00,210.23,210.86,210.14,210.7,12149.0,210.23,210.86,210.14,210.7,12149.0
2020-05-19 11:30:00,210.7,210.81,210.02,210.21,7190.0,210.7,210.81,210.02,210.21,7190.0
2020-05-19 11:40:00,210.08,210.62,209.81,209.82,3542.0,210.08,210.62,209.81,209.82,3542.0
2020-05-19 11:50:00,209.65,210.02,209.34,209.91,6300.0,209.65,210.02,209.34,209.91,6300.0
2020-05-19 12:00:00,210.01,210.28,209.76,210.28,5917.0,210.01,210.28,209.76,210.28,5917.0
2020-05-19 12:10:00,210.45,210.71,210.04,210.06,4357.0,210.45,210.71,210.04,210.06,4357.0
2020-05-19 12:20:00,210.0,210.32,209.66,209.81,4590.0,210.0,210.32,209.66,209.81,4590.0
2020-05-19 12:30:00,209.66,209.86,209.3,209.32,6906.0,209.66,209.86,209.3,209.32,6906.0
2020-05-19 12:40:00,209.34,209.69,209.34,209.62,3920.0,209.34,209.69,209.34,209.62,3920.0
2020-05-19 12:50:00,209.54,209.89,209.53,209.85,3966.0,209.54,209.89,209.53,209.85,3966.0
2020-05-19 13:00:00,209.87,210.15,209.64,210.15,6150.0,209.87,210.15,209.64,210.15,6150.0
2020-05-19 13:10:00,210.03,210.32,210.03,210.32,3169.0,210.03,210.32,210.03,210.32,3169.0
2020-05-19 13:20:00,210.31,210.8,210.31,210.72,8969.0,210.31,210.8,210.31,210.72,8969.0
2020-05-19 13:30:00,210.8,210.8,210.33,210.59,2779.0,210.8,210.8,210.33,210.59,2779.0
2020-05-19 13:40:00,210.58,210.71,210.5,210.61,3200.0,210.58,210.71,210.5,210.61,3200.0
2020-05-19 13:50:00,210.43,210.59,210.29,210.48,3650.0,210.43,210.59,210.29,210.48,3650.0
2020-05-19 14:00:00,210.58,211.59,210.41,211.59,12007.0,210.58,211.59,210.41,211.59,12007.0
2020-05-19 14:10:00,211.48,211.53,211.11,211.24,4451.0,211.48,211.53,211.11,211.24,4451.0
2020-05-19 14:20:00,211.25,211.39,210.7,210.71,6600.0,211.25,211.39,210.7,210.71,6600.0
2020-05-19 14:30:00,210.59,210.97,210.59,210.8,4723.0,210.59,210.97,210.59,210.8,4723.0
2020-05-19 14:40:00,210.78,210.87,210.59,210.8,4585.0,210.78,210.87,210.59,210.8,4585.0
2020-05-19 14:50:00,210.77,211.02,209.32,209.47,18572.0,210.77,211.02,209.32,209.47,18572.0
2020-05-19 15:00:00,209.48,210.33,209.39,210.2,13525.0,209.48,210.33,209.39,210.2,13525.0
2020-05-19 15:10:00,210.0,210.72,209.99,210.26,30283.0,210.0,210.72,209.99,210.26,30283.0
2020-05-19 15:20:00,210.32,210.74,209.96,210.65,27634.0,210.32,210.74,209.96,210.65,27634.0
2020-05-19 15:30:00,210.49,210.95,210.22,210.54,31713.0,210.49,210.95,210.22,210.54,31713.0
2020-05-19 15:40:00,210.53,210.84,210.1,210.5,33887.0,210.53,210.84,210.1,210.5,33887.0
2020-05-19 15:50:00,210.43,210.8,210.14,210.22,98353.0,210.43,210.8,210.14,210.22,98353.0
2020-05-20 09:30:00,213.0,214.72,210.0,214.0,55822.0,213.0,214.72,210.0,214.0,55822.0
2020-05-20 09:40:00,213.88,214.1,212.26,213.2,17008.0,213.88,214.1,212.26,213.2,17008.0
2020-05-20 09:50:00,213.05,213.3,212.07,212.23,25582.0,213.05,213.3,212.07,212.23,25582.0
2020-05-20 10:00:00,212.47,213.64,212.46,212.91,20632.0,212.47,213.64,212.46,212.91,20632.0
2020-05-20 10:10:00,212.98,213.1,211.87,212.93,16898.0,212.98,213.1,211.87,212.93,16898.0
2020-05-20 10:20:00,212.75,212.77,210.74,210.87,15440.0,212.75,212.77,210.74,210.87,15440.0
2020-05-20 10:30:00,211.08,211.73,210.54,211.21,35307.0,211.08,211.73,210.54,211.21,35307.0
2020-05-20 10:40:00,211.43,211.88,211.16,211.35,9601.0,211.43,211.88,211.16,211.35,9601.0
2020-05-20 10:50:00,211.48,211.69,211.1,211.69,7608.0,211.48,211.69,211.1,211.69,7608.0
2020-05-20 11:00:00,211.66,212.79,211.6,212.79,23971.0,211.66,212.79,211.6,212.79,23971.0
2020-05-20 11:10:00,212.65,213.6,212.34,213.51,12169.0,212.65,213.6,212.34,213.51,12169.0
2020-05-20 11:20:00,213.25,213.81,213.11,213.61,4476.0,213.25,213.81,213.11,213.61,4476.0
2020-05-20 11:30:00,213.42,213.42,212.85,213.27,7151.0,213.42,213.42,212.85,213.27,7151.0
2020-05-20 11:40:00,213.04,213.28,212.49,212.76,6265.0,213.04,213.28,212.49,212.76,6265.0
2020-05-20 11:50:00,212.77,213.35,212.69,212.98,8757.0,212.77,213.35,212.69,212.98,8757.0
2020-05-20 12:00:00,213.07,213.33,212.67,212.9,26639.0,213.07,213.33,212.67,212.9,26639.0
2020-05-20 12:10:00,212.76,213.0,211.8,212.0,10972.0,212.76,213.0,211.8,212.0,10972.0
2020-05-20 12:20:00,212.03,212.67,211.77,212.67,8593.0,212.03,212.67,211.77,212.67,8593.0
2020-05-20 12:30:00,212.73,212.73,211.93,212.09,8312.0,212.73,212.73,211.93,212.09,8312.0
2020-05-20 12:40:00,211.99,212.18,211.38,211.93,10478.0,211.99,212.18,211.38,211.93,10478.0
2020-05-20 12:50:00,211.71,212.7,211.71,212.66,3900.0,211.71,212.7,211.71,212.66,3900.0
2020-05-20 13:00:00,212.68,212.88,212.01,212.02,8661.0,212.68,212.88,212.01,212.02,8661.0
2020-05-20 13:10:00,212.11,212.57,211.5,211.86,12302.0,212.11,212.57,211.5,211.86,12302.0
2020-05-20 13:20:00,211.94,211.94,210.85,211.77,18312.0,211.94,211.94,210.85,211.77,18312.0
2020-05-20 13:30:00,211.76,211.82,211.0,211.39,10785.0,211.76,211.82,211.0,211.39,10785.0
2020-05-20 13:40:00,211.57,212.68,211.31,212.54,6917.0,211.57,212.68,211.31,212.54,6917.0
2020-05-20 13:50:00,212.46,212.9,212.33,212.9,8890.0,212.46,212.9,212.33,212.9,8890.0
2020-05-20 14:00:00,212.78,214.03,212.69,213.5,24470.0,212.78,214.03,212.69,213.5,24470.0
2020-05-20 14:10:00,213.66,213.96,213.52,213.9,12912.0,213.66,213.96,213.52,213.9,12912.0
2020-05-20 14:20:00,213.97,214.06,213.68,213.93,13945.0,213.97,214.06,213.68,213.93,13945.0
2020-05-20 14:30:00,213.95,214.65,213.95,214.35,17133.0,213.95,214.65,213.95,214.35,17133.0
2020-05-20 14:40:00,214.39,214.88,213.99,214.88,12138.0,214.39,214.88,213.99,214.88,12138.0
2020-05-20 14:50:00,214.81,215.26,214.41,214.56,28561.0,214.81,215.26,214.41,214.56,28561.0
2020-05-20 15:00:00,214.57,214.62,213.75,213.76,9842.0,214.57,214.62,213.75,213.76,9842.0
2020-05-20 15:10:00,213.88,214.13,213.53,214.09,13978.0,213.88,214.13,213.53,214.09,13978.0
2020-05-20 15:20:00,214.24,214.41,213.88,214.3,5828.0,214.24,214.41,213.88,214.3,5828.0
2020-05-20 15:30:00,214.27,214.48,214.05,214.24,50818.0,214.27,214.48,214.05,214.24,50818.0
2020-05-20 15:40:00,214.1,214.21,213.18,213.36,18336.0,214.1,214.21,213.18,213.36,18336.0
2020-05-20 15:50:00,213.19,213.6,212.84,213.56,51586.0,213.19,213.6,212.84,213.56,51586.0
2020-05-21 09:30:00,213.26,213.92,210.74,212.63,66799.0,213.26,213.92,210.74,212.63,66799.0
2020-05-21 09:40:00,212.53,214.36,211.76,213.93,45536.0,212.53,214.36,211.76,213.93,45536.0
2020-05-21 09:50:00,213.77,214.76,213.28,214.74,32352.0,213.77,214.76,213.28,214.74,32352.0
2020-05-21 10:00:00,214.74,217.23,214.21,217.07,59476.0,214.74,217.23,214.21,217.07,59476.0
2020-05-21 10:10:00,217.21,217.36,216.24,217.01,60776.0,217.21,217.36,216.24,217.01,60776.0
2020-05-21 10:20:00,217.01,217.11,216.09,216.32,33667.0,217.01,217.11,216.09,216.32,33667.0
2020-05-21 10:30:00,216.44,218.4,216.29,217.54,73179.0,216.44,218.4,216.29,217.54,73179.0
2020-05-21 10:40:00,217.45,220.0,217.45,219.71,59242.0,217.45,220.0,217.45,219.71,59242.0
2020-05-21 10:50:00,219.7,221.72,219.64,220.83,52391.0,219.7,221.72,219.64,220.83,52391.0
2020-05-21 11:00:00,220.82,220.82,218.72,218.72,58869.0,220.82,220.82,218.72,218.72,58869.0
2020-05-21 11:10:00,218.86,219.56,217.57,217.93,29909.0,218.86,219.56,217.57,217.93,29909.0
2020-05-21 11:20:00,217.75,218.06,217.07,217.73,24478.0,217.75,218.06,217.07,217.73,24478.0
2020-05-21 11:30:00,217.72,218.24,217.58,218.1,13842.0,217.72,218.24,217.58,218.1,13842.0
2020-05-21 11:40:00,217.99,218.3,217.51,218.24,18059.0,217.99,218.3,217.51,218.24,18059.0
2020-05-21 11:50:00,218.46,219.29,218.38,219.15,14418.0,218.46,219.29,218.38,219.15,14418.0
2020-05-21 12:00:00,219.17,220.43,219.16,220.41,14289.0,219.17,220.43,219.16,220.41,14289.0
2020-05-21 12:10:00,220.3,221.0,220.09,220.26,33951.0,220.3,221.0,220.09,220.26,33951.0
2020-05-21 12:20:00,220.27,221.66,220.18,221.09,14084.0,220.27,221.66,220.18,221.09,14084.0
2020-05-21 12:30:00,220.89,220.89,219.58,220.13,21573.0,220.89,220.89,219.58,220.13,21573.0
2020-05-21 12:40:00,220.14,221.49,220.14,221.42,8496.0,220.14,221.49,220.14,221.42,8496.0
2020-05-21 12:50:00,221.33,222.39,221.21,222.39,33200.0,221.33,222.39,221.21,222.39,33200.0
2020-05-21 13:00:00,222.34,223.37,222.34,222.72,25823.0,222.34,223.37,222.34,222.72,25823.0
2020-05-21 13:10:00,222.79,223.88,222.79,223.08,25640.0,222.79,223.88,222.79,223.08,25640.0
2020-05-21 13:20:00,223.03,224.0,223.0,223.2,28247.0,223.03,224.0,223.0,223.2,28247.0
2020-05-21 13:30:00,223.2,223.65,222.26,223.58,28677.0,223.2,223.65,222.26,223.58,28677.0
2020-05-21 13:40:00,223.71,223.72,222.66,222.7,24235.0,223.71,223.72,222.66,222.7,24235.0
2020-05-21 13:50:00,222.69,223.24,222.26,222.66,16587.0,222.69,223.24,222.26,222.66,16587.0
2020-05-21 14:00:00,222.51,222.92,221.64,222.25,18885.0,222.51,222.92,221.64,222.25,18885.0
2020-05-21 14:10:00,222.27,222.8,222.14,222.78,18270.0,222.27,222.8,222.14,222.78,18270.0
2020-05-21 14:20:00,222.84,224.48,222.77,224.48,31836.0,222.84,224.48,222.77,224.48,31836.0
2020-05-21 14:30:00,224.41,224.44,223.29,223.55,19254.0,224.41,224.44,223.29,223.55,19254.0
2020-05-21 14:40:00,223.69,223.8,222.21,222.46,21482.0,223.69,223.8,222.21,222.46,21482.0
2020-05-21 14:50:00,222.6,223.35,222.46,222.95,15012.0,222.6,223.35,222.46,222.95,15012.0
2020-05-21 15:00:00,223.09,223.84,222.92,223.69,9955.0,223.09,223.84,222.92,223.69,9955.0
2020-05-21 15:10:00,223.73,224.29,223.59,224.17,20960.0,223.73,224.29,223.59,224.17,20960.0
2020-05-21 15:20:00,224.19,224.2,222.82,222.96,14987.0,224.19,224.2,222.82,222.96,14987.0
2020-05-21 15:30:00,223.01,223.11,221.95,222.69,27018.0,223.01,223.11,221.95,222.69,27018.0
2020-05-21 15:40:00,222.61,223.3,222.44,222.9,37499.0,222.61,223.3,222.44,222.9,37499.0
2020-05-21 15:50:00,222.96,223.2,222.45,222.77,71311.0,222.96,223.2,222.45,222.77,71311.0
2020-05-22 09:30:00,223.5,223.64,220.25,220.74,42147.0,223.5,223.64,220.25,220.74,42147.0
2020-05-22 09:40:00,220.89,221.2,220.22,220.22,12541.0,220.89,221.2,220.22,220.22,12541.0
2020-05-22 09:50:00,220.17,220.8,219.5,220.04,19674.0,220.17,220.8,219.5,220.04,19674.0
2020-05-22 10:00:00,220.04,220.04,218.45,219.56,15241.0,220.04,220.04,218.45,219.56,15241.0
2020-05-22 10:10:00,219.59,219.99,218.47,219.3,10834.0,219.59,219.99,218.47,219.3,10834.0
2020-05-22 10:20:00,219.44,220.45,219.34,220.22,7773.0,219.44,220.45,219.34,220.22,7773.0
2020-05-22 10:30:00,220.24,220.68,219.66,220.49,11243.0,220.24,220.68,219.66,220.49,11243.0
2020-05-22 10:40:00,220.5,220.5,217.71,217.75,17638.0,220.5,220.5,217.71,217.75,17638.0
2020-05-22 10:50:00,217.81,217.9,216.29,217.6,17130.0,217.81,217.9,216.29,217.6,17130.0
2020-05-22 11:00:00,217.49,218.03,217.13,217.91,6549.0,217.49,218.03,217.13,217.91,6549.0
2020-05-22 11:10:00,217.5,218.0,217.1,217.8,7974.0,217.5,218.0,217.1,217.8,7974.0
2020-05-22 11:20:00,217.72,217.76,216.73,216.73,10427.0,217.72,217.76,216.73,216.73,10427.0
2020-05-22 11:30:00,216.86,217.5,216.33,217.4,11999.0,216.86,217.5,216.33,217.4,11999.0
2020-05-22 11:40:00,217.44,218.41,217.37,218.09,5594.0,217.44,218.41,217.37,218.09,5594.0
2020-05-22 11:50:00,218.2,219.21,218.2,219.12,7033.0,218.2,219.21,218.2,219.12,7033.0
2020-05-22 12:00:00,219.05,219.15,217.7,218.06,7242.0,219.05,219.15,217.7,218.06,7242.0
2020-05-22 12:10:00,218.08,218.83,217.73,218.82,6408.0,218.08,218.83,217.73,218.82,6408.0
2020-05-22 12:20:00,218.56,219.35,218.21,219.29,8952.0,218.56,219.35,218.21,219.29,8952.0
2020-05-22 12:30:00,219.12,219.58,218.89,219.42,9674.0,219.12,219.58,218.89,219.42,9674.0
2020-05-22 12:40:00,219.5,219.72,218.75,218.85,9654.0,219.5,219.72,218.75,218.85,9654.0
2020-05-22 12:50:00,218.79,219.06,218.17,218.42,8418.0,218.79,219.06,218.17,218.42,8418.0
2020-05-22 13:00:00,218.35,218.88,218.33,218.42,4172.0,218.35,218.88,218.33,218.42,4172.0
2020-05-22 13:10:00,218.35,218.95,218.07,218.68,3200.0,218.35,218.95,218.07,218.68,3200.0
2020-05-22 13:20:00,218.45,218.84,218.29,218.32,6257.0,218.45,218.84,218.29,218.32,6257.0
2020-05-22 13:30:00,218.44,218.59,218.1,218.37,6825.0,218.44,218.59,218.1,218.37,6825.0
2020-05-22 13:40:00,218.22,218.82,218.1,218.1,23062.0,218.22,218.82,218.1,218.1,23062.0
2020-05-22 13:50:00,218.08,219.36,218.0,219.13,11122.0,218.08,219.36,218.0,219.13,11122.0
2020-05-22 14:00:00,219.25,219.36,218.74,219.14,10033.0,219.25,219.36,218.74,219.14,10033.0
2020-05-22 14:10:00,219.22,219.35,218.78,219.02,9739.0,219.22,219.35,218.78,219.02,9739.0
2020-05-22 14:20:00,219.09,220.47,219.09,220.43,19988.0,219.09,220.47,219.09,220.43,19988.0
2020-05-22 14:30:00,220.34,221.83,220.27,221.64,44584.0,220.34,221.83,220.27,221.64,44584.0
2020-05-22 14:40:00,221.63,221.63,219.61,219.96,21794.0,221.63,221.63,219.61,219.96,21794.0
2020-05-22 14:50:00,219.97,220.27,219.1,219.42,13368.0,219.97,220.27,219.1,219.42,13368.0
2020-05-22 15:00:00,219.43,220.31,219.33,220.24,16664.0,219.43,220.31,219.33,220.24,16664.0
2020-05-22 15:10:00,220.16,220.83,219.93,220.05,17199.0,220.16,220.83,219.93,220.05,17199.0
2020-05-22 15:20:00,220.16,220.27,218.92,219.36,18108.0,220.16,220.27,218.92,219.36,18108.0
2020-05-22 15:30:00,219.38,219.61,219.09,219.49,21039.0,219.38,219.61,219.09,219.49,21039.0
2020-05-22 15:40:00,219.36,220.79,218.91,220.76,37658.0,219.36,220.79,218.91,220.76,37658.0
2020-05-22 15:50:00,220.75,221.23,219.87,220.71,125007.0,220.75,221.23,219.87,220.71,125007.0
2020-05-26 09:30:00,230.36,231.6,228.41,231.02,116410.0,230.36,231.6,228.41,231.02,116410.0
2020-05-26 09:40:00,231.26,232.5,230.38,232.25,43891.0,231.26,232.5,230.38,232.25,43891.0
2020-05-26 09:50:00,232.22,233.08,232.2,232.56,33845.0,232.22,233.08,232.2,232.56,33845.0
2020-05-26 10:00:00,232.66,233.37,232.0,232.51,88917.0,232.66,233.37,232.0,232.51,88917.0
2020-05-26 10:10:00,232.46,235.0,231.37,234.73,38001.0,232.46,235.0,231.37,234.73,38001.0
2020-05-26 10:20:00,234.71,234.71,233.16,233.88,38599.0,234.71,234.71,233.16,233.88,38599.0
2020-05-26 10:30:00,234.0,234.16,232.29,232.44,14814.0,234.0,234.16,232.29,232.44,14814.0
2020-05-26 10:40:00,232.64,233.0,232.28,232.53,20717.0,232.64,233.0,232.28,232.53,20717.0
2020-05-26 10:50:00,232.69,234.33,232.69,234.08,11367.0,232.69,234.33,232.69,234.08,11367.0
2020-05-26 11:00:00,233.78,234.15,233.29,233.32,10691.0,233.78,234.15,233.29,233.32,10691.0
2020-05-26 11:10:00,233.27,233.54,232.43,232.77,14453.0,233.27,233.54,232.43,232.77,14453.0
2020-05-26 11:20:00,232.74,233.24,232.16,232.71,9829.0,232.74,233.24,232.16,232.71,9829.0
2020-05-26 11:30:00,232.7,233.34,232.25,232.76,22259.0,232.7,233.34,232.25,232.76,22259.0
2020-05-26 11:40:00,232.95,233.18,232.02,232.72,11590.0,232.95,233.18,232.02,232.72,11590.0
2020-05-26 11:50:00,232.71,232.73,231.93,232.33,16899.0,232.71,232.73,231.93,232.33,16899.0
2020-05-26 12:00:00,232.25,232.37,232.0,232.35,15974.0,232.25,232.37,232.0,232.35,15974.0
2020-05-26 12:10:00,232.66,233.25,232.53,233.06,11300.0,232.66,233.25,232.53,233.06,11300.0
2020-05-26 12:20:00,233.07,233.47,232.9,233.35,9775.0,233.07,233.47,232.9,233.35,9775.0
2020-05-26 12:30:00,233.39,233.91,233.39,233.88,13215.0,233.39,233.91,233.39,233.88,13215.0
2020-05-26 12:40:00,233.99,235.42,233.97,235.29,18488.0,233.99,235.42,233.97,235.29,18488.0
2020-05-26 12:50:00,235.37,236.5,235.26,236.45,25586.0,235.37,236.5,235.26,236.45,25586.0
2020-05-26 13:00:00,236.45,236.47,235.76,236.34,14835.0,236.45,236.47,235.76,236.34,14835.0
2020-05-26 13:10:00,236.37,237.89,236.35,237.37,46409.0,236.37,237.89,236.35,237.37,46409.0
2020-05-26 13:20:00,237.44,237.64,237.03,237.23,21619.0,237.44,237.64,237.03,237.23,21619.0
2020-05-26 13:30:00,237.0,237.42,236.31,237.36,21616.0,237.0,237.42,236.31,237.36,21616.0
2020-05-26 13:40:00,237.31,237.84,237.0,237.61,22266.0,237.31,237.84,237.0,237.61,22266.0
2020-05-26 13:50:00,237.6,238.61,237.53,238.61,18202.0,237.6,238.61,237.53,238.61,18202.0
2020-05-26 14:00:00,238.62,239.09,237.13,237.25,25291.0,238.62,239.09,237.13,237.25,25291.0
2020-05-26 14:10:00,237.18,237.48,236.7,236.87,7482.0,237.18,237.48,236.7,236.87,7482.0
2020-05-26 14:20:00,236.97,237.93,236.96,236.98,10251.0,236.97,237.93,236.96,236.98,10251.0
2020-05-26 14:30:00,236.96,237.85,236.18,237.24,23297.0,236.96,237.85,236.18,237.24,23297.0
2020-05-26 14:40:00,237.28,237.28,236.6,236.71,14516.0,237.28,237.28,236.6,236.71,14516.0
2020-05-26 14:50:00,236.72,237.69,236.7,237.29,28755.0,236.72,237.69,236.7,237.29,28755.0
2020-05-26 15:00:00,237.37,238.28,237.3,238.12,20119.0,237.37,238.28,237.3,238.12,20119.0
2020-05-26 15:10:00,238.12,238.32,237.8,237.98,21926.0,238.12,238.32,237.8,237.98,21926.0
2020-05-26 15:20:00,238.23,238.39,237.81,237.81,32394.0,238.23,238.39,237.81,237.81,32394.0
2020-05-26 15:30:00,237.77,237.95,236.6,236.66,41762.0,237.77,237.95,236.6,236.66,41762.0
2020-05-26 15:40:00,236.68,236.68,235.62,235.83,45975.0,236.68,236.68,235.62,235.83,45975.0
2020-05-26 15:50:00,235.97,238.11,235.95,238.07,148003.0,235.97,238.11,235.95,238.07,148003.0
2020-05-27 09:30:00,244.43,247.35,243.15,247.02,80669.0,244.43,247.35,243.15,247.02,80669.0
2020-05-27 09:40:00,246.66,246.66,243.62,244.14,42446.0,246.66,246.66,243.62,244.14,42446.0
2020-05-27 09:50:00,244.29,244.98,242.5,244.5,63510.0,244.29,244.98,242.5,244.5,63510.0
2020-05-27 10:00:00,244.62,245.2,243.72,244.58,68937.0,244.62,245.2,243.72,244.58,68937.0
2020-05-27 10:10:00,244.7,245.49,244.25,245.02,22128.0,244.7,245.49,244.25,245.02,22128.0
2020-05-27 10:20:00,245.13,245.18,243.52,244.14,26427.0,245.13,245.18,243.52,244.14,26427.0
2020-05-27 10:30:00,244.06,244.57,240.24,240.8,30409.0,244.06,244.57,240.24,240.8,30409.0
2020-05-27 10:40:00,240.87,242.16,239.26,240.34,41462.0,240.87,242.16,239.26,240.34,41462.0
2020-05-27 10:50:00,240.37,243.49,239.38,242.87,37354.0,240.37,243.49,239.38,242.87,37354.0
2020-05-27 11:00:00,243.44,245.9,243.2,244.98,34983.0,243.44,245.9,243.2,244.98,34983.0
2020-05-27 11:10:00,245.05,245.4,244.01,245.12,22802.0,245.05,245.4,244.01,245.12,22802.0
2020-05-27 11:20:00,245.0,246.46,244.51,246.24,34782.0,245.0,246.46,244.51,246.24,34782.0
2020-05-27 11:30:00,246.24,246.73,243.4,245.59,26522.0,246.24,246.73,243.4,245.59,26522.0
2020-05-27 11:40:00,245.17,247.77,245.16,247.6,26918.0,245.17,247.77,245.16,247.6,26918.0
2020-05-27 11:50:00,247.5,248.44,246.87,247.01,41493.0,247.5,248.44,246.87,247.01,41493.0
2020-05-27 12:00:00,247.0,247.62,246.32,247.05,15436.0,247.0,247.62,246.32,247.05,15436.0
2020-05-27 12:10:00,247.06,247.06,245.47,245.61,23730.0,247.06,247.06,245.47,245.61,23730.0
2020-05-27 12:20:00,245.86,247.58,245.61,246.65,13473.0,245.86,247.58,245.61,246.65,13473.0
2020-05-27 12:30:00,246.47,248.29,246.47,248.25,22652.0,246.47,248.29,246.47,248.25,22652.0
2020-05-27 12:40:00,248.2,248.62,247.69,247.94,12751.0,248.2,248.62,247.69,247.94,12751.0
2020-05-27 12:50:00,247.91,248.22,247.79,247.92,10782.0,247.91,248.22,247.79,247.92,10782.0
2020-05-27 13:00:00,247.83,248.01,247.34,247.91,17450.0,247.83,248.01,247.34,247.91,17450.0
2020-05-27 13:10:00,247.85,248.27,246.27,246.51,17623.0,247.85,248.27,246.27,246.51,17623.0
2020-05-27 13:20:00,246.53,247.5,246.39,247.5,13664.0,246.53,247.5,246.39,247.5,13664.0
2020-05-27 13:30:00,247.37,247.65,246.53,247.58,19232.0,247.37,247.65,246.53,247.58,19232.0
2020-05-27 13:40:00,247.64,248.93,247.38,248.89,13627.0,247.64,248.93,247.38,248.89,13627.0
2020-05-27 13:50:00,248.8,248.94,248.15,248.31,12282.0,248.8,248.94,248.15,248.31,12282.0
2020-05-27 14:00:00,248.31,249.59,248.31,248.36,23370.0,248.31,249.59,248.31,248.36,23370.0
2020-05-27 14:10:00,248.36,248.95,248.11,248.44,9039.0,248.36,248.95,248.11,248.44,9039.0
2020-05-27 14:20:00,248.44,248.5,247.24,247.75,19219.0,248.44,248.5,247.24,247.75,19219.0
2020-05-27 14:30:00,247.59,248.06,247.48,247.94,9813.0,247.59,248.06,247.48,247.94,9813.0
2020-05-27 14:40:00,248.02,248.02,246.66,247.5,11692.0,248.02,248.02,246.66,247.5,11692.0
2020-05-27 14:50:00,247.43,249.21,247.43,249.08,17243.0,247.43,249.21,247.43,249.08,17243.0
2020-05-27 15:00:00,249.07,249.77,248.96,249.66,21417.0,249.07,249.77,248.96,249.66,21417.0
2020-05-27 15:10:00,249.57,249.92,249.33,249.92,18189.0,249.57,249.92,249.33,249.92,18189.0
2020-05-27 15:20:00,249.92,249.98,249.02,249.89,19534.0,249.92,249.98,249.02,249.89,19534.0
2020-05-27 15:30:00,249.91,249.99,249.21,249.85,27030.0,249.91,249.99,249.21,249.85,27030.0
2020-05-27 15:40:00,249.82,251.56,249.71,251.3,49635.0,249.82,251.56,249.71,251.3,49635.0
2020-05-27 15:50:00,251.44,252.38,251.1,251.72,108275.0,251.44,252.38,251.1,251.72,108275.0
2020-05-28 09:30:00,251.66,252.89,247.46,248.34,88345.0,251.66,252.89,247.46,248.34,88345.0
2020-05-28 09:40:00,247.71,248.96,241.0,241.7,64520.0,247.71,248.96,241.0,241.7,64520.0
2020-05-28 09:50:00,241.79,245.45,241.79,243.93,45940.0,241.79,245.45,241.79,243.93,45940.0
2020-05-28 10:00:00,243.96,247.56,242.2,247.23,54054.0,243.96,247.56,242.2,247.23,54054.0
2020-05-28 10:10:00,247.2,247.85,245.55,246.26,35133.0,247.2,247.85,245.55,246.26,35133.0
2020-05-28 10:20:00,246.36,248.3,246.36,247.53,22766.0,246.36,248.3,246.36,247.53,22766.0
2020-05-28 10:30:00,247.77,249.6,247.5,249.6,18477.0,247.77,249.6,247.5,249.6,18477.0
2020-05-28 10:40:00,249.8,252.5,249.38,252.35,33003.0,249.8,252.5,249.38,252.35,33003.0
2020-05-28 10:50:00,252.02,252.32,250.18,250.3,25492.0,252.02,252.32,250.18,250.3,25492.0
2020-05-28 11:00:00,250.32,250.35,248.52,248.52,26629.0,250.32,250.35,248.52,248.52,26629.0
2020-05-28 11:10:00,248.74,249.96,248.73,249.86,10817.0,248.74,249.96,248.73,249.86,10817.0
2020-05-28 11:20:00,249.76,249.79,247.89,248.93,15644.0,249.76,249.79,247.89,248.93,15644.0
2020-05-28 11:30:00,249.01,249.09,248.0,248.92,10278.0,249.01,249.09,248.0,248.92,10278.0
2020-05-28 11:40:00,248.92,249.24,248.16,248.85,10670.0,248.92,249.24,248.16,248.85,10670.0
2020-05-28 11:50:00,248.95,249.45,248.54,248.92,9245.0,248.95,249.45,248.54,248.92,9245.0
2020-05-28 12:00:00,248.81,249.36,248.66,248.81,17137.0,248.81,249.36,248.66,248.81,17137.0
2020-05-28 12:10:00,248.39,248.65,247.16,247.44,14001.0,248.39,248.65,247.16,247.44,14001.0
2020-05-28 12:20:00,247.53,247.54,246.45,246.53,13213.0,247.53,247.54,246.45,246.53,13213.0
2020-05-28 12:30:00,246.5,246.92,246.11,246.79,13213.0,246.5,246.92,246.11,246.79,13213.0
2020-05-28 12:40:00,246.84,247.28,246.33,247.07,13627.0,246.84,247.28,246.33,247.07,13627.0
2020-05-28 12:50:00,247.07,247.07,245.9,246.2,9781.0,247.07,247.07,245.9,246.2,9781.0
2020-05-28 13:00:00,246.16,246.45,245.36,245.53,9476.0,246.16,246.45,245.36,245.53,9476.0
2020-05-28 13:10:00,245.56,246.3,245.26,245.44,9668.0,245.56,246.3,245.26,245.44,9668.0
2020-05-28 13:20:00,245.47,246.71,245.21,245.96,15279.0,245.47,246.71,245.21,245.96,15279.0
2020-05-28 13:30:00,246.17,246.75,245.74,246.4,10379.0,246.17,246.75,245.74,246.4,10379.0
2020-05-28 13:40:00,246.52,247.25,246.48,247.1,7552.0,246.52,247.25,246.48,247.1,7552.0
2020-05-28 13:50:00,247.11,247.57,246.22,246.92,15493.0,247.11,247.57,246.22,246.92,15493.0
2020-05-28 14:00:00,246.98,248.32,246.9,247.43,16659.0,246.98,248.32,246.9,247.43,16659.0
2020-05-28 14:10:00,247.4,247.76,246.25,246.31,14357.0,247.4,247.76,246.25,246.31,14357.0
2020-05-28 14:20:00,246.38,246.88,245.32,245.99,13896.0,246.38,246.88,245.32,245.99,13896.0
2020-05-28 14:30:00,245.88,246.5,245.15,245.2,16477.0,245.88,246.5,245.15,245.2,16477.0
2020-05-28 14:40:00,245.27,245.51,244.35,245.51,14820.0,245.27,245.51,244.35,245.51,14820.0
2020-05-28 14:50:00,245.59,245.95,244.64,245.57,19709.0,245.59,245.95,244.64,245.57,19709.0
2020-05-28 15:00:00,245.66,246.19,245.19,245.86,17380.0,245.66,246.19,245.19,245.86,17380.0
2020-05-28 15:10:00,245.98,246.32,244.65,244.94,22134.0,245.98,246.32,244.65,244.94,22134.0
2020-05-28 15:20:00,244.97,245.33,244.18,244.22,19096.0,244.97,245.33,244.18,244.22,19096.0
2020-05-28 15:30:00,244.17,244.66,242.89,244.34,37913.0,244.17,244.66,242.89,244.34,37913.0
2020-05-28 15:40:00,244.16,244.23,242.06,242.14,40805.0,244.16,244.23,242.06,242.14,40805.0
2020-05-28 15:50:00,242.01,244.18,241.79,243.27,99678.0,242.01,244.18,241.79,243.27,99678.0
2020-05-29 09:30:00,240.61,242.43,233.03,239.9,161488.0,240.61,242.43,233.03,239.9,161488.0
2020-05-29 09:40:00,240.2,241.35,236.29,236.3,72588.0,240.2,241.35,236.29,236.3,72588.0
2020-05-29 09:50:00,236.49,239.32,234.96,236.1,71585.0,236.49,239.32,234.96,236.1,71585.0
2020-05-29 10:00:00,236.08,236.32,232.0,232.49,75038.0,236.08,236.32,232.0,232.49,75038.0
2020-05-29 10:10:00,232.61,238.9,231.51,237.81,67107.0,232.61,238.9,231.51,237.81,67107.0
2020-05-29 10:20:00,236.77,238.66,235.06,237.66,62983.0,236.77,238.66,235.06,237.66,62983.0
2020-05-29 10:30:00,237.42,239.28,237.08,237.87,28402.0,237.42,239.28,237.08,237.87,28402.0
2020-05-29 10:40:00,237.95,239.3,237.41,238.44,29653.0,237.95,239.3,237.41,238.44,29653.0
2020-05-29 10:50:00,238.45,242.15,237.9,240.61,53579.0,238.45,242.15,237.9,240.61,53579.0
2020-05-29 11:00:00,240.75,242.31,240.15,240.77,32035.0,240.75,242.31,240.15,240.77,32035.0
2020-05-29 11:10:00,240.84,242.79,240.0,241.12,26960.0,240.84,242.79,240.0,241.12,26960.0
2020-05-29 11:20:00,241.0,241.84,240.34,241.05,20998.0,241.0,241.84,240.34,241.05,20998.0
2020-05-29 11:30:00,241.24,242.56,239.62,241.68,23797.0,241.24,242.56,239.62,241.68,23797.0
2020-05-29 11:40:00,241.84,243.16,241.52,243.0,20192.0,241.84,243.16,241.52,243.0,20192.0
2020-05-29 11:50:00,242.98,243.05,241.11,241.39,20824.0,242.98,243.05,241.11,241.39,20824.0
2020-05-29 12:00:00,241.58,243.05,241.28,242.55,19861.0,241.58,243.05,241.28,242.55,19861.0
2020-05-29 12:10:00,242.68,244.0,242.02,242.17,27798.0,242.68,244.0,242.02,242.17,27798.0
2020-05-29 12:20:00,242.09,243.41,242.05,242.15,15708.0,242.09,243.41,242.05,242.15,15708.0
2020-05-29 12:30:00,242.03,243.48,241.33,242.93,21617.0,242.03,243.48,241.33,242.93,21617.0
2020-05-29 12:40:00,243.03,243.03,241.57,241.58,15983.0,243.03,243.03,241.57,241.58,15983.0
2020-05-29 12:50:00,241.93,242.49,240.63,241.81,29124.0,241.93,242.49,240.63,241.81,29124.0
2020-05-29 13:00:00,241.82,242.57,241.22,241.56,23708.0,241.82,242.57,241.22,241.56,23708.0
2020-05-29 13:10:00,241.51,242.55,241.21,242.51,16818.0,241.51,242.55,241.21,242.51,16818.0
2020-05-29 13:20:00,242.64,245.14,242.64,244.16,31292.0,242.64,245.14,242.64,244.16,31292.0
2020-05-29 13:30:00,244.16,244.65,241.45,241.45,23235.0,244.16,244.65,241.45,241.45,23235.0
2020-05-29 13:40:00,241.68,243.0,241.45,242.63,22061.0,241.68,243.0,241.45,242.63,22061.0
2020-05-29 13:50:00,242.7,243.12,241.88,242.04,13904.0,242.7,243.12,241.88,242.04,13904.0
2020-05-29 14:00:00,242.13,244.04,241.91,243.52,28716.0,242.13,244.04,241.91,243.52,28716.0
2020-05-29 14:10:00,243.79,244.38,243.43,243.88,19418.0,243.79,244.38,243.43,243.88,19418.0
2020-05-29 14:20:00,243.86,244.92,243.7,244.3,16792.0,243.86,244.92,243.7,244.3,16792.0
2020-05-29 14:30:00,244.22,244.32,243.18,243.54,15146.0,244.22,244.32,243.18,243.54,15146.0
2020-05-29 14:40:00,243.7,243.93,242.66,242.66,11824.0,243.7,243.93,242.66,242.66,11824.0
2020-05-29 14:50:00,242.17,245.14,240.86,245.14,49451.0,242.17,245.14,240.86,245.14,49451.0
2020-05-29 15:00:00,245.14,246.41,244.91,245.61,50230.0,245.14,246.41,244.91,245.61,50230.0
2020-05-29 15:10:00,245.61,245.94,244.18,244.82,26392.0,245.61,245.94,244.18,244.82,26392.0
2020-05-29 15:20:00,244.77,245.93,244.55,244.66,18458.0,244.77,245.93,244.55,244.66,18458.0
2020-05-29 15:30:00,244.64,245.1,243.62,243.81,38400.0,244.64,245.1,243.62,243.81,38400.0
2020-05-29 15:40:00,243.75,244.83,243.37,243.71,46464.0,243.75,244.83,243.37,243.71,46464.0
2020-05-29 15:50:00,243.81,245.23,242.78,244.0,198906.0,243.81,245.23,242.78,244.0,198906.0
2020-06-01 09:30:00,246.49,246.64,242.21,246.24,55846.0,246.49,246.64,242.21,246.24,55846.0
2020-06-01 09:40:00,247.0,250.57,246.77,250.57,44469.0,247.0,250.57,246.77,250.57,44469.0
2020-06-01 09:50:00,250.18,250.19,245.6,246.4,46902.0,250.18,250.19,245.6,246.4,46902.0
2020-06-01 10:00:00,246.34,247.91,245.55,245.99,26985.0,246.34,247.91,245.55,245.99,26985.0
2020-06-01 10:10:00,245.8,247.86,245.8,246.82,19122.0,245.8,247.86,245.8,246.82,19122.0
2020-06-01 10:20:00,246.68,246.88,245.5,245.99,16701.0,246.68,246.88,245.5,245.99,16701.0
2020-06-01 10:30:00,245.9,247.4,245.54,247.02,12370.0,245.9,247.4,245.54,247.02,12370.0
2020-06-01 10:40:00,246.93,247.41,246.31,246.79,10791.0,246.93,247.41,246.31,246.79,10791.0
2020-06-01 10:50:00,246.57,246.57,245.5,245.76,10705.0,246.57,246.57,245.5,245.76,10705.0
2020-06-01 11:00:00,245.68,245.75,241.57,241.77,45736.0,245.68,245.75,241.57,241.77,45736.0
2020-06-01 11:10:00,241.62,242.86,241.62,242.24,25854.0,241.62,242.86,241.62,242.24,25854.0
2020-06-01 11:20:00,242.11,242.4,241.56,241.6,11761.0,242.11,242.4,241.56,241.6,11761.0
2020-06-01 11:30:00,241.66,242.05,240.67,241.7,23333.0,241.66,242.05,240.67,241.7,23333.0
2020-06-01 11:40:00,241.77,241.96,241.35,241.6,11747.0,241.77,241.96,241.35,241.6,11747.0
2020-06-01 11:50:00,241.51,241.94,240.91,241.26,10543.0,241.51,241.94,240.91,241.26,10543.0
2020-06-01 12:00:00,241.17,241.24,240.13,241.06,12168.0,241.17,241.24,240.13,241.06,12168.0
2020-06-01 12:10:00,241.15,241.25,240.44,240.65,12781.0,241.15,241.25,240.44,240.65,12781.0
2020-06-01 12:20:00,240.8,240.83,239.26,240.0,26549.0,240.8,240.83,239.26,240.0,26549.0
2020-06-01 12:30:00,240.08,240.88,239.51,240.43,28462.0,240.08,240.88,239.51,240.43,28462.0
2020-06-01 12:40:00,240.49,240.5,239.25,239.7,19253.0,240.49,240.5,239.25,239.7,19253.0
2020-06-01 12:50:00,239.69,240.55,239.0,240.11,15580.0,239.69,240.55,239.0,240.11,15580.0
2020-06-01 13:00:00,240.1,240.21,239.79,239.99,21416.0,240.1,240.21,239.79,239.99,21416.0
2020-06-01 13:10:00,240.04,240.07,238.12,238.2,37925.0,240.04,240.07,238.12,238.2,37925.0
2020-06-01 13:20:00,238.25,239.0,237.9,238.99,28237.0,238.25,239.0,237.9,238.99,28237.0
2020-06-01 13:30:00,238.97,239.31,238.62,238.99,11156.0,238.97,239.31,238.62,238.99,11156.0
2020-06-01 13:40:00,239.1,239.47,238.81,239.43,22602.0,239.1,239.47,238.81,239.43,22602.0
2020-06-01 13:50:00,239.46,240.34,239.37,239.7,8014.0,239.46,240.34,239.37,239.7,8014.0
2020-06-01 14:00:00,239.82,239.97,239.34,239.67,11470.0,239.82,239.97,239.34,239.67,11470.0
2020-06-01 14:10:00,239.64,239.81,239.21,239.21,8868.0,239.64,239.81,239.21,239.21,8868.0
2020-06-01 14:20:00,239.13,239.13,238.08,238.08,12754.0,239.13,239.13,238.08,238.08,12754.0
2020-06-01 14:30:00,238.1,238.64,237.46,238.03,48767.0,238.1,238.64,237.46,238.03,48767.0
2020-06-01 14:40:00,238.04,238.65,237.25,237.37,17302.0,238.04,238.65,237.25,237.37,17302.0
2020-06-01 14:50:00,237.46,237.98,236.63,237.01,24322.0,237.46,237.98,236.63,237.01,24322.0
2020-06-01 15:00:00,237.06,237.44,236.18,236.18,21478.0,237.06,237.44,236.18,236.18,21478.0
2020-06-01 15:10:00,236.27,237.42,236.01,237.42,27066.0,236.27,237.42,236.01,237.42,27066.0
2020-06-01 15:20:00,237.21,237.82,236.9,237.64,21813.0,237.21,237.82,236.9,237.64,21813.0
2020-06-01 15:30:00,237.68,239.1,237.68,238.26,28297.0,237.68,239.1,237.68,238.26,28297.0
2020-06-01 15:40:00,238.3,238.91,238.03,238.46,21245.0,238.3,238.91,238.03,238.46,21245.0
2020-06-01 15:50:00,238.45,239.36,238.31,238.96,68464.0,238.45,239.36,238.31,238.96,68464.0
2020-06-02 09:30:00,241.61,242.52,237.05,238.43,65999.0,241.61,242.52,237.05,238.43,65999.0
2020-06-02 09:40:00,238.72,239.44,237.53,237.95,20806.0,238.72,239.44,237.53,237.95,20806.0
2020-06-02 09:50:00,238.04,238.94,237.08,237.67,29096.0,238.04,238.94,237.08,237.67,29096.0
2020-06-02 10:00:00,238.0,239.52,237.7,239.01,18830.0,238.0,239.52,237.7,239.01,18830.0
2020-06-02 10:10:00,239.09,240.67,238.46,240.41,26020.0,239.09,240.67,238.46,240.41,26020.0
2020-06-02 10:20:00,240.38,240.72,239.88,240.39,18688.0,240.38,240.72,239.88,240.39,18688.0
2020-06-02 10:30:00,240.46,240.5,239.3,239.74,21542.0,240.46,240.5,239.3,239.74,21542.0
2020-06-02 10:40:00,239.82,239.82,238.27,238.27,23567.0,239.82,239.82,238.27,238.27,23567.0
2020-06-02 10:50:00,238.22,240.24,238.16,239.39,14262.0,238.22,240.24,238.16,239.39,14262.0
2020-06-02 11:00:00,239.31,239.8,237.65,237.78,30779.0,239.31,239.8,237.65,237.78,30779.0
2020-06-02 11:10:00,237.79,239.3,237.78,239.3,20160.0,237.79,239.3,237.78,239.3,20160.0
2020-06-02 11:20:00,239.25,240.4,239.01,240.19,13010.0,239.25,240.4,239.01,240.19,13010.0
2020-06-02 11:30:00,239.96,240.51,239.63,240.22,10605.0,239.96,240.51,239.63,240.22,10605.0
2020-06-02 11:40:00,240.42,241.79,240.32,241.23,56666.0,240.42,241.79,240.32,241.23,56666.0
2020-06-02 11:50:00,241.21,242.25,240.84,241.88,25846.0,241.21,242.25,240.84,241.88,25846.0
2020-06-02 12:00:00,242.25,242.54,241.22,241.23,16831.0,242.25,242.54,241.22,241.23,16831.0
2020-06-02 12:10:00,240.79,240.96,239.57,240.08,15142.0,240.79,240.96,239.57,240.08,15142.0
2020-06-02 12:20:00,239.99,240.62,239.48,240.62,14354.0,239.99,240.62,239.48,240.62,14354.0
2020-06-02 12:30:00,240.48,242.25,240.41,242.23,29242.0,240.48,242.25,240.41,242.23,29242.0
2020-06-02 12:40:00,242.24,242.24,241.44,241.71,13570.0,242.24,242.24,241.44,241.71,13570.0
2020-06-02 12:50:00,241.66,242.11,241.62,242.01,8213.0,241.66,242.11,241.62,242.01,8213.0
2020-06-02 13:00:00,242.02,242.95,242.02,242.72,15146.0,242.02,242.95,242.02,242.72,15146.0
2020-06-02 13:10:00,242.8,242.8,241.99,242.12,13611.0,242.8,242.8,241.99,242.12,13611.0
2020-06-02 13:20:00,242.03,242.62,241.72,242.33,14725.0,242.03,242.62,241.72,242.33,14725.0
2020-06-02 13:30:00,242.22,242.3,241.63,242.09,14992.0,242.22,242.3,241.63,242.09,14992.0
2020-06-02 13:40:00,241.95,242.59,241.86,242.28,9900.0,241.95,242.59,241.86,242.28,9900.0
2020-06-02 13:50:00,242.41,242.63,242.14,242.42,6808.0,242.41,242.63,242.14,242.42,6808.0
2020-06-02 14:00:00,242.57,242.6,241.06,241.18,12291.0,242.57,242.6,241.06,241.18,12291.0
2020-06-02 14:10:00,241.07,241.71,240.96,241.09,10267.0,241.07,241.71,240.96,241.09,10267.0
2020-06-02 14:20:00,241.28,241.28,240.76,241.04,9209.0,241.28,241.28,240.76,241.04,9209.0
2020-06-02 14:30:00,241.05,241.05,240.34,240.66,11219.0,241.05,241.05,240.34,240.66,11219.0
2020-06-02 14:40:00,240.53,241.45,240.53,241.19,11151.0,240.53,241.45,240.53,241.19,11151.0
2020-06-02 14:50:00,241.11,241.66,240.94,241.24,11095.0,241.11,241.66,240.94,241.24,11095.0
2020-06-02 15:00:00,241.17,241.34,239.63,239.67,15554.0,241.17,241.34,239.63,239.67,15554.0
2020-06-02 15:10:00,239.68,240.14,239.37,239.37,18106.0,239.68,240.14,239.37,239.37,18106.0
2020-06-02 15:20:00,239.37,239.58,238.89,239.3,24322.0,239.37,239.58,238.89,239.3,24322.0
2020-06-02 15:30:00,239.19,240.65,239.15,240.2,22919.0,239.19,240.65,239.15,240.2,22919.0
2020-06-02 15:40:00,240.19,240.53,239.45,240.34,19487.0,240.19,240.53,239.45,240.34,19487.0
2020-06-02 15:50:00,240.58,241.54,240.47,241.22,64752.0,240.58,241.54,240.47,241.22,64752.0
2020-06-03 09:30:00,244.47,246.26,242.0,243.76,46344.0,244.47,246.26,242.0,243.76,46344.0
2020-06-03 09:40:00,243.86,245.45,243.57,244.53,12312.0,243.86,245.45,243.57,244.53,12312.0
2020-06-03 09:50:00,244.78,246.95,244.66,246.5,19691.0,244.78,246.95,244.66,246.5,19691.0
2020-06-03 10:00:00,246.6,248.88,245.86,248.52,18662.0,246.6,248.88,245.86,248.52,18662.0
2020-06-03 10:10:00,248.19,249.33,247.91,249.33,22254.0,248.19,249.33,247.91,249.33,22254.0
2020-06-03 10:20:00,249.33,250.64,249.24,250.4,23368.0,249.33,250.64,249.24,250.4,23368.0
2020-06-03 10:30:00,250.41,252.85,250.3,252.52,18375.0,250.41,252.85,250.3,252.52,18375.0
2020-06-03 10:40:00,252.46,252.88,250.78,252.12,20565.0,252.46,252.88,250.78,252.12,20565.0
2020-06-03 10:50:00,252.05,253.26,251.91,252.91,17135.0,252.05,253.26,251.91,252.91,17135.0
2020-06-03 11:00:00,252.91,253.7,252.5,253.2,13280.0,252.91,253.7,252.5,253.2,13280.0
2020-06-03 11:10:00,253.2,253.5,252.7,253.17,11728.0,253.2,253.5,252.7,253.17,11728.0
2020-06-03 11:20:00,253.31,253.82,252.25,252.48,19593.0,253.31,253.82,252.25,252.48,19593.0
2020-06-03 11:30:00,252.6,252.6,250.92,251.19,14360.0,252.6,252.6,250.92,251.19,14360.0
2020-06-03 11:40:00,251.15,251.15,249.25,249.69,11699.0,251.15,251.15,249.25,249.69,11699.0
2020-06-03 11:50:00,249.76,249.79,247.77,247.94,17139.0,249.76,249.79,247.77,247.94,17139.0
2020-06-03 12:00:00,247.95,248.73,247.66,247.98,10933.0,247.95,248.73,247.66,247.98,10933.0
2020-06-03 12:10:00,248.12,248.12,246.71,247.05,21472.0,248.12,248.12,246.71,247.05,21472.0
2020-06-03 12:20:00,247.26,248.87,246.97,248.83,11762.0,247.26,248.87,246.97,248.83,11762.0
2020-06-03 12:30:00,249.0,249.03,248.45,248.56,9125.0,249.0,249.03,248.45,248.56,9125.0
2020-06-03 12:40:00,248.51,249.6,248.51,248.55,7573.0,248.51,249.6,248.51,248.55,7573.0
2020-06-03 12:50:00,248.62,250.16,248.54,249.86,8342.0,248.62,250.16,248.54,249.86,8342.0
2020-06-03 13:00:00,249.84,250.55,249.73,250.34,7321.0,249.84,250.55,249.73,250.34,7321.0
2020-06-03 13:10:00,250.4,250.65,249.88,249.89,3678.0,250.4,250.65,249.88,249.89,3678.0
2020-06-03 13:20:00,249.82,250.12,249.62,249.76,8126.0,249.82,250.12,249.62,249.76,8126.0
2020-06-03 13:30:00,249.7,249.97,249.65,249.89,4000.0,249.7,249.97,249.65,249.89,4000.0
2020-06-03 13:40:00,249.9,251.26,249.83,250.79,9018.0,249.9,251.26,249.83,250.79,9018.0
2020-06-03 13:50:00,250.74,251.88,250.7,251.72,9623.0,250.74,251.88,250.7,251.72,9623.0
2020-06-03 14:00:00,251.75,251.77,251.27,251.51,17756.0,251.75,251.77,251.27,251.51,17756.0
2020-06-03 14:10:00,251.4,251.52,251.08,251.39,5577.0,251.4,251.52,251.08,251.39,5577.0
2020-06-03 14:20:00,251.47,252.0,251.47,251.8,8636.0,251.47,252.0,251.47,251.8,8636.0
2020-06-03 14:30:00,251.86,252.12,251.16,251.93,8674.0,251.86,252.12,251.16,251.93,8674.0
2020-06-03 14:40:00,251.87,252.55,251.86,252.4,13227.0,251.87,252.55,251.86,252.4,13227.0
2020-06-03 14:50:00,252.49,253.83,252.16,253.2,26474.0,252.49,253.83,252.16,253.2,26474.0
2020-06-03 15:00:00,253.19,253.3,252.86,252.97,17338.0,253.19,253.3,252.86,252.97,17338.0
2020-06-03 15:10:00,253.02,253.11,251.85,251.95,18850.0,253.02,253.11,251.85,251.95,18850.0
2020-06-03 15:20:00,251.95,252.9,251.72,252.9,19957.0,251.95,252.9,251.72,252.9,19957.0
2020-06-03 15:30:00,252.9,254.19,252.68,254.17,18895.0,252.9,254.19,252.68,254.17,18895.0
2020-06-03 15:40:00,254.06,254.37,253.01,253.22,34465.0,254.06,254.37,253.01,253.22,34465.0
2020-06-03 15:50:00,253.28,253.3,251.86,252.3,63871.0,253.28,253.3,251.86,252.3,63871.0
2020-06-04 09:30:00,250.5,255.84,249.87,254.77,29542.0,250.5,255.84,249.87,254.77,29542.0
2020-06-04 09:40:00,254.96,254.96,251.0,251.07,15920.0,254.96,254.96,251.0,251.07,15920.0
2020-06-04 09:50:00,251.21,253.46,251.07,252.85,17275.0,251.21,253.46,251.07,252.85,17275.0
2020-06-04 10:00:00,252.91,254.58,252.7,254.06,18879.0,252.91,254.58,252.7,254.06,18879.0
2020-06-04 10:10:00,254.1,254.7,252.43,252.83,13532.0,254.1,254.7,252.43,252.83,13532.0
2020-06-04 10:20:00,252.74,253.08,250.86,252.62,20041.0,252.74,253.08,250.86,252.62,20041.0
2020-06-04 10:30:00,252.78,253.16,252.24,252.89,15938.0,252.78,253.16,252.24,252.89,15938.0
2020-06-04 10:40:00,252.79,253.53,252.28,253.44,9633.0,252.79,253.53,252.28,253.44,9633.0
2020-06-04 10:50:00,253.38,254.37,252.76,254.31,25221.0,253.38,254.37,252.76,254.31,25221.0
2020-06-04 11:00:00,254.31,254.54,253.85,254.01,9972.0,254.31,254.54,253.85,254.01,9972.0
2020-06-04 11:10:00,253.68,253.68,250.57,251.0,20969.0,253.68,253.68,250.57,251.0,20969.0
2020-06-04 11:20:00,250.91,251.64,250.26,250.78,19118.0,250.91,251.64,250.26,250.78,19118.0
2020-06-04 11:30:00,250.85,251.94,250.85,251.94,9412.0,250.85,251.94,250.85,251.94,9412.0
2020-06-04 11:40:00,252.0,252.2,250.91,250.92,10652.0,252.0,252.2,250.91,250.92,10652.0
2020-06-04 11:50:00,250.71,250.96,250.21,250.82,13210.0,250.71,250.96,250.21,250.82,13210.0
2020-06-04 12:00:00,250.82,251.76,250.66,251.63,9194.0,250.82,251.76,250.66,251.63,9194.0
2020-06-04 12:10:00,251.62,252.15,251.53,251.89,12532.0,251.62,252.15,251.53,251.89,12532.0
2020-06-04 12:20:00,251.82,251.82,249.77,249.84,28835.0,251.82,251.82,249.77,249.84,28835.0
2020-06-04 12:30:00,249.83,249.96,248.77,249.16,32835.0,249.83,249.96,248.77,249.16,32835.0
2020-06-04 12:40:00,249.16,249.43,248.3,248.3,14848.0,249.16,249.43,248.3,248.3,14848.0
2020-06-04 12:50:00,248.27,248.36,247.61,248.19,19615.0,248.27,248.36,247.61,248.19,19615.0
2020-06-04 13:00:00,248.03,248.1,246.89,247.29,33854.0,248.03,248.1,246.89,247.29,33854.0
2020-06-04 13:10:00,247.6,248.27,247.42,247.49,14305.0,247.6,248.27,247.42,247.49,14305.0
2020-06-04 13:20:00,247.62,248.37,247.43,247.51,72493.0,247.62,248.37,247.43,247.51,72493.0
2020-06-04 13:30:00,247.65,248.56,247.02,247.95,39452.0,247.65,248.56,247.02,247.95,39452.0
2020-06-04 13:40:00,247.79,249.22,247.65,249.17,60544.0,247.79,249.22,247.65,249.17,60544.0
2020-06-04 13:50:00,249.36,249.74,247.87,248.13,22445.0,249.36,249.74,247.87,248.13,22445.0
2020-06-04 14:00:00,248.07,248.33,247.08,247.31,28514.0,248.07,248.33,247.08,247.31,28514.0
2020-06-04 14:10:00,247.37,247.8,247.12,247.45,23093.0,247.37,247.8,247.12,247.45,23093.0
2020-06-04 14:20:00,247.63,248.75,247.49,248.41,79034.0,247.63,248.75,247.49,248.41,79034.0
2020-06-04 14:30:00,248.51,248.82,246.72,247.0,31119.0,248.51,248.82,246.72,247.0,31119.0
2020-06-04 14:40:00,247.0,247.03,246.65,246.77,19011.0,247.0,247.03,246.65,246.77,19011.0
2020-06-04 14:50:00,246.78,247.08,245.73,245.88,38348.0,246.78,247.08,245.73,245.88,38348.0
2020-06-04 15:00:00,245.8,246.33,245.23,245.65,25583.0,245.8,246.33,245.23,245.65,25583.0
2020-06-04 15:10:00,245.5,245.72,244.28,244.95,40778.0,245.5,245.72,244.28,244.95,40778.0
2020-06-04 15:20:00,244.77,246.62,244.68,246.39,17661.0,244.77,246.62,244.68,246.39,17661.0
2020-06-04 15:30:00,246.46,247.37,246.23,246.84,17548.0,246.46,247.37,246.23,246.84,17548.0
2020-06-04 15:40:00,246.88,248.24,246.87,248.09,28573.0,246.88,248.24,246.87,248.09,28573.0
2020-06-04 15:50:00,248.15,248.93,247.45,247.74,94741.0,248.15,248.93,247.45,247.74,94741.0
2020-06-05 09:30:00,256.86,258.18,254.22,255.54,56367.0,256.86,258.18,254.22,255.54,56367.0
2020-06-05 09:40:00,255.19,257.25,254.91,255.37,21006.0,255.19,257.25,254.91,255.37,21006.0
2020-06-05 09:50:00,255.54,255.69,253.4,253.6,16432.0,255.54,255.69,253.4,253.6,16432.0
2020-06-05 10:00:00,253.89,256.79,253.73,256.37,17755.0,253.89,256.79,253.73,256.37,17755.0
2020-06-05 10:10:00,256.24,256.61,254.98,255.21,28194.0,256.24,256.61,254.98,255.21,28194.0
2020-06-05 10:20:00,254.95,255.44,253.07,253.07,19068.0,254.95,255.44,253.07,253.07,19068.0
2020-06-05 10:30:00,253.36,253.36,251.67,252.04,15608.0,253.36,253.36,251.67,252.04,15608.0
2020-06-05 10:40:00,251.66,253.5,251.25,253.11,11977.0,251.66,253.5,251.25,253.11,11977.0
2020-06-05 10:50:00,253.09,255.12,252.9,255.12,16347.0,253.09,255.12,252.9,255.12,16347.0
2020-06-05 11:00:00,254.98,255.49,254.31,254.58,12320.0,254.98,255.49,254.31,254.58,12320.0
2020-06-05 11:10:00,254.56,255.0,254.27,254.84,11645.0,254.56,255.0,254.27,254.84,11645.0
2020-06-05 11:20:00,254.83,256.86,254.74,255.97,12741.0,254.83,256.86,254.74,255.97,12741.0
2020-06-05 11:30:00,256.34,256.91,255.33,255.53,10502.0,256.34,256.91,255.33,255.53,10502.0
2020-06-05 11:40:00,255.33,256.12,255.0,256.1,20818.0,255.33,256.12,255.0,256.1,20818.0
2020-06-05 11:50:00,256.25,256.82,255.94,256.21,9016.0,256.25,256.82,255.94,256.21,9016.0
2020-06-05 12:00:00,256.22,256.49,255.66,255.96,8424.0,256.22,256.49,255.66,255.96,8424.0
2020-06-05 12:10:00,255.82,256.14,254.36,254.48,9235.0,255.82,256.14,254.36,254.48,9235.0
2020-06-05 12:20:00,254.43,255.4,254.09,254.88,9317.0,254.43,255.4,254.09,254.88,9317.0
2020-06-05 12:30:00,254.82,254.94,254.08,254.76,11774.0,254.82,254.94,254.08,254.76,11774.0
2020-06-05 12:40:00,254.91,255.19,254.29,255.19,11799.0,254.91,255.19,254.29,255.19,11799.0
2020-06-05 12:50:00,255.15,255.64,254.62,255.54,7414.0,255.15,255.64,254.62,255.54,7414.0
2020-06-05 13:00:00,255.81,255.83,253.94,254.07,17850.0,255.81,255.83,253.94,254.07,17850.0
2020-06-05 13:10:00,254.09,254.11,253.04,253.29,12889.0,254.09,254.11,253.04,253.29,12889.0
2020-06-05 13:20:00,253.3,253.5,253.14,253.34,12693.0,253.3,253.5,253.14,253.34,12693.0
2020-06-05 13:30:00,254.0,255.0,253.35,253.82,90917.0,254.0,255.0,253.35,253.82,90917.0
2020-06-05 13:40:00,253.64,255.0,253.63,253.81,32773.0,253.64,255.0,253.63,253.81,32773.0
2020-06-05 13:50:00,253.91,254.4,253.69,254.38,8859.0,253.91,254.4,253.69,254.38,8859.0
2020-06-05 14:00:00,254.45,254.45,253.48,253.59,11366.0,254.45,254.45,253.48,253.59,11366.0
2020-06-05 14:10:00,253.43,253.51,252.85,253.2,6823.0,253.43,253.51,252.85,253.2,6823.0
2020-06-05 14:20:00,253.15,253.86,253.0,253.81,18680.0,253.15,253.86,253.0,253.81,18680.0
2020-06-05 14:30:00,253.74,254.64,252.8,254.61,11757.0,253.74,254.64,252.8,254.61,11757.0
2020-06-05 14:40:00,254.78,254.97,253.54,253.54,11131.0,254.78,254.97,253.54,253.54,11131.0
2020-06-05 14:50:00,253.5,254.3,253.35,253.5,12899.0,253.5,254.3,253.35,253.5,12899.0
2020-06-05 15:00:00,253.5,254.02,252.02,253.38,17209.0,253.5,254.02,252.02,253.38,17209.0
2020-06-05 15:10:00,253.42,253.89,252.28,252.44,16902.0,253.42,253.89,252.28,252.44,16902.0
2020-06-05 15:20:00,252.57,252.68,251.94,252.42,13619.0,252.57,252.68,251.94,252.42,13619.0
2020-06-05 15:30:00,252.31,252.83,251.41,251.58,12027.0,252.31,252.83,251.41,251.58,12027.0
2020-06-05 15:40:00,251.5,251.73,249.74,250.85,30794.0,251.5,251.73,249.74,250.85,30794.0
2020-06-05 15:50:00,250.98,252.28,250.72,252.08,50338.0,250.98,252.28,250.72,252.08,50338.0
2020-06-08 09:30:00,255.2,256.79,253.0,253.39,65343.0,255.2,256.79,253.0,253.39,65343.0
2020-06-08 09:40:00,253.0,254.47,252.67,252.71,20934.0,253.0,254.47,252.67,252.71,20934.0
2020-06-08 09:50:00,252.69,254.99,252.68,253.34,14986.0,252.69,254.99,252.68,253.34,14986.0
2020-06-08 10:00:00,253.38,253.99,252.98,253.63,8094.0,253.38,253.99,252.98,253.63,8094.0
2020-06-08 10:10:00,253.35,254.25,253.35,253.47,16764.0,253.35,254.25,253.35,253.47,16764.0
2020-06-08 10:20:00,253.33,253.9,252.68,253.9,16234.0,253.33,253.9,252.68,253.9,16234.0
2020-06-08 10:30:00,254.09,254.18,253.32,253.49,20196.0,254.09,254.18,253.32,253.49,20196.0
2020-06-08 10:40:00,253.4,253.74,253.23,253.46,5547.0,253.4,253.74,253.23,253.46,5547.0
2020-06-08 10:50:00,253.5,253.84,253.14,253.84,5917.0,253.5,253.84,253.14,253.84,5917.0
2020-06-08 11:00:00,253.66,254.06,253.06,253.21,8634.0,253.66,254.06,253.06,253.21,8634.0
2020-06-08 11:10:00,253.2,253.64,253.01,253.44,4126.0,253.2,253.64,253.01,253.44,4126.0
2020-06-08 11:20:00,253.37,254.17,253.29,253.32,6101.0,253.37,254.17,253.29,253.32,6101.0
2020-06-08 11:30:00,253.47,253.67,252.22,252.22,4725.0,253.47,253.67,252.22,252.22,4725.0
2020-06-08 11:40:00,252.18,252.26,251.31,251.38,10979.0,252.18,252.26,251.31,251.38,10979.0
2020-06-08 11:50:00,251.49,252.19,251.44,251.98,4444.0,251.49,252.19,251.44,251.98,4444.0
2020-06-08 12:00:00,251.97,252.85,251.68,252.74,4400.0,251.97,252.85,251.68,252.74,4400.0
2020-06-08 12:10:00,252.6,252.8,252.09,252.27,6978.0,252.6,252.8,252.09,252.27,6978.0
2020-06-08 12:20:00,252.0,252.47,251.31,251.91,9267.0,252.0,252.47,251.31,251.91,9267.0
2020-06-08 12:30:00,251.74,252.26,251.71,252.11,6173.0,251.74,252.26,251.71,252.11,6173.0
2020-06-08 12:40:00,252.01,252.18,250.44,251.01,12546.0,252.01,252.18,250.44,251.01,12546.0
2020-06-08 12:50:00,251.02,251.15,250.5,250.59,18985.0,251.02,251.15,250.5,250.59,18985.0
2020-06-08 13:00:00,250.52,252.6,250.52,252.15,19955.0,250.52,252.6,250.52,252.15,19955.0
2020-06-08 13:10:00,252.2,252.59,252.1,252.22,5906.0,252.2,252.59,252.1,252.22,5906.0
2020-06-08 13:20:00,252.12,252.87,252.12,252.63,10690.0,252.12,252.87,252.12,252.63,10690.0
2020-06-08 13:30:00,252.63,252.63,251.77,251.95,16331.0,252.63,252.63,251.77,251.95,16331.0
2020-06-08 13:40:00,251.95,252.34,251.57,251.94,10963.0,251.95,252.34,251.57,251.94,10963.0
2020-06-08 13:50:00,252.0,252.18,251.69,251.99,7250.0,252.0,252.18,251.69,251.99,7250.0
2020-06-08 14:00:00,251.92,252.27,251.52,251.82,17324.0,251.92,252.27,251.52,251.82,17324.0
2020-06-08 14:10:00,251.86,252.2,251.8,252.09,9876.0,251.86,252.2,251.8,252.09,9876.0
2020-06-08 14:20:00,252.09,252.24,251.78,251.97,7125.0,252.09,252.24,251.78,251.97,7125.0
2020-06-08 14:30:00,251.86,252.34,251.72,252.01,11900.0,251.86,252.34,251.72,252.01,11900.0
2020-06-08 14:40:00,252.17,252.25,251.68,251.94,23569.0,252.17,252.25,251.68,251.94,23569.0
2020-06-08 14:50:00,251.97,252.19,251.71,251.8,5376.0,251.97,252.19,251.71,251.8,5376.0
2020-06-08 15:00:00,251.96,252.44,251.65,252.24,8744.0,251.96,252.44,251.65,252.24,8744.0
2020-06-08 15:10:00,252.17,252.21,251.8,252.21,7021.0,252.17,252.21,251.8,252.21,7021.0
2020-06-08 15:20:00,252.49,253.49,252.42,253.43,18837.0,252.49,253.49,252.42,253.43,18837.0
2020-06-08 15:30:00,253.35,253.85,253.26,253.73,19957.0,253.35,253.85,253.26,253.73,19957.0
2020-06-08 15:40:00,253.78,254.12,253.75,254.0,29904.0,253.78,254.12,253.75,254.0,29904.0
2020-06-08 15:50:00,254.02,254.7,253.92,254.56,62902.0,254.02,254.7,253.92,254.56,62902.0
2020-06-09 09:30:00,248.44,248.45,245.66,246.96,30160.0,248.44,248.45,245.66,246.96,30160.0
2020-06-09 09:40:00,247.32,248.53,247.11,247.44,8973.0,247.32,248.53,247.11,247.44,8973.0
2020-06-09 09:50:00,247.34,247.72,246.47,246.97,21665.0,247.34,247.72,246.47,246.97,21665.0
2020-06-09 10:00:00,246.67,246.87,245.9,246.0,8118.0,246.67,246.87,245.9,246.0,8118.0
2020-06-09 10:10:00,246.11,246.16,244.5,246.16,15734.0,246.11,246.16,244.5,246.16,15734.0
2020-06-09 10:20:00,245.95,247.03,245.73,246.67,14211.0,245.95,247.03,245.73,246.67,14211.0
2020-06-09 10:30:00,246.22,247.35,246.17,247.35,6368.0,246.22,247.35,246.17,247.35,6368.0
2020-06-09 10:40:00,247.49,248.01,247.16,248.01,8160.0,247.49,248.01,247.16,248.01,8160.0
2020-06-09 10:50:00,248.28,249.0,248.14,248.44,10858.0,248.28,249.0,248.14,248.44,10858.0
2020-06-09 11:00:00,247.98,247.98,246.67,247.25,7412.0,247.98,247.98,246.67,247.25,7412.0
2020-06-09 11:10:00,247.39,247.71,246.63,246.99,6485.0,247.39,247.71,246.63,246.99,6485.0
2020-06-09 11:20:00,247.28,247.42,245.76,245.76,6600.0,247.28,247.42,245.76,245.76,6600.0
2020-06-09 11:30:00,245.73,245.87,244.82,245.51,11580.0,245.73,245.87,244.82,245.51,11580.0
2020-06-09 11:40:00,245.38,246.29,245.21,245.32,8864.0,245.38,246.29,245.21,245.32,8864.0
2020-06-09 11:50:00,245.19,245.39,244.45,245.18,7364.0,245.19,245.39,244.45,245.18,7364.0
2020-06-09 12:00:00,245.27,245.27,244.39,245.0,7684.0,245.27,245.27,244.39,245.0,7684.0
2020-06-09 12:10:00,245.14,245.18,244.67,244.86,2675.0,245.14,245.18,244.67,244.86,2675.0
2020-06-09 12:20:00,244.93,245.0,244.18,244.35,7777.0,244.93,245.0,244.18,244.35,7777.0
2020-06-09 12:30:00,244.65,245.21,244.56,245.18,5717.0,244.65,245.21,244.56,245.18,5717.0
2020-06-09 12:40:00,245.27,245.88,245.06,245.71,7996.0,245.27,245.88,245.06,245.71,7996.0
2020-06-09 12:50:00,245.76,245.89,245.41,245.51,6305.0,245.76,245.89,245.41,245.51,6305.0
2020-06-09 13:00:00,245.55,246.34,245.54,245.81,5904.0,245.55,246.34,245.54,245.81,5904.0
2020-06-09 13:10:00,245.79,246.61,245.79,246.31,8381.0,245.79,246.61,245.79,246.31,8381.0
2020-06-09 13:20:00,246.45,246.97,246.3,246.34,5910.0,246.45,246.97,246.3,246.34,5910.0
2020-06-09 13:30:00,246.43,246.9,246.33,246.33,5125.0,246.43,246.9,246.33,246.33,5125.0
2020-06-09 13:40:00,246.45,246.88,246.32,246.32,6244.0,246.45,246.88,246.32,246.32,6244.0
2020-06-09 13:50:00,246.51,246.72,245.78,246.16,5500.0,246.51,246.72,245.78,246.16,5500.0
2020-06-09 14:00:00,246.05,246.11,245.46,245.52,7230.0,246.05,246.11,245.46,245.52,7230.0
2020-06-09 14:10:00,245.41,245.92,245.25,245.25,5636.0,245.41,245.92,245.25,245.25,5636.0
2020-06-09 14:20:00,245.1,245.44,245.0,245.07,9408.0,245.1,245.44,245.0,245.07,9408.0
2020-06-09 14:30:00,244.9,245.44,244.75,245.14,6306.0,244.9,245.44,244.75,245.14,6306.0
2020-06-09 14:40:00,245.08,246.43,244.99,246.17,13184.0,245.08,246.43,244.99,246.17,13184.0
2020-06-09 14:50:00,246.21,246.52,246.05,246.24,5822.0,246.21,246.52,246.05,246.24,5822.0
2020-06-09 15:00:00,246.34,246.48,245.91,245.91,10798.0,246.34,246.48,245.91,245.91,10798.0
2020-06-09 15:10:00,245.99,245.99,245.13,245.3,7399.0,245.99,245.99,245.13,245.3,7399.0
2020-06-09 15:20:00,245.34,246.29,245.33,246.25,9481.0,245.34,246.29,245.33,246.25,9481.0
2020-06-09 15:30:00,246.26,246.51,245.69,245.92,11342.0,246.26,246.51,245.69,245.92,11342.0
2020-06-09 15:40:00,245.99,246.7,245.38,245.47,19693.0,245.99,246.7,245.38,245.47,19693.0
2020-06-09 15:50:00,245.4,245.48,244.43,244.71,57714.0,245.4,245.48,244.43,244.71,57714.0
2020-06-10 09:30:00,245.51,246.84,242.71,242.98,29157.0,245.51,246.84,242.71,242.98,29157.0
2020-06-10 09:40:00,243.0,243.0,241.36,241.59,11600.0,243.0,243.0,241.36,241.59,11600.0
2020-06-10 09:50:00,242.47,243.51,242.0,243.21,23031.0,242.47,243.51,242.0,243.21,23031.0
2020-06-10 10:00:00,243.24,243.68,242.72,243.08,9219.0,243.24,243.68,242.72,243.08,9219.0
2020-06-10 10:10:00,242.62,242.62,241.0,241.0,13774.0,242.62,242.62,241.0,241.0,13774.0
2020-06-10 10:20:00,240.35,240.35,238.52,239.43,23315.0,240.35,240.35,238.52,239.43,23315.0
2020-06-10 10:30:00,239.6,240.26,239.25,239.67,15573.0,239.6,240.26,239.25,239.67,15573.0
2020-06-10 10:40:00,240.12,240.15,239.0,239.14,17517.0,240.12,240.15,239.0,239.14,17517.0
2020-06-10 10:50:00,239.45,239.59,238.0,238.6,20793.0,239.45,239.59,238.0,238.6,20793.0
2020-06-10 11:00:00,238.61,238.8,237.27,237.48,25643.0,238.61,238.8,237.27,237.48,25643.0
2020-06-10 11:10:00,237.47,238.08,236.89,237.67,35371.0,237.47,238.08,236.89,237.67,35371.0
2020-06-10 11:20:00,237.54,237.67,236.47,236.64,22771.0,237.54,237.67,236.47,236.64,22771.0
2020-06-10 11:30:00,236.71,237.76,236.54,237.35,24826.0,236.71,237.76,236.54,237.35,24826.0
2020-06-10 11:40:00,237.45,238.48,237.37,237.72,18603.0,237.45,238.48,237.37,237.72,18603.0
2020-06-10 11:50:00,237.67,239.21,237.49,239.21,27953.0,237.67,239.21,237.49,239.21,27953.0
2020-06-10 12:00:00,239.16,240.22,239.13,239.27,13512.0,239.16,240.22,239.13,239.27,13512.0
2020-06-10 12:10:00,239.31,239.31,238.23,238.84,16311.0,239.31,239.31,238.23,238.84,16311.0
2020-06-10 12:20:00,238.98,240.25,238.87,239.77,12266.0,238.98,240.25,238.87,239.77,12266.0
2020-06-10 12:30:00,239.79,239.79,238.84,239.05,4442.0,239.79,239.79,238.84,239.05,4442.0
2020-06-10 12:40:00,239.09,240.1,238.89,240.1,8127.0,239.09,240.1,238.89,240.1,8127.0
2020-06-10 12:50:00,240.03,240.89,239.84,240.89,11700.0,240.03,240.89,239.84,240.89,11700.0
2020-06-10 13:00:00,240.79,241.03,240.01,240.19,11268.0,240.79,241.03,240.01,240.19,11268.0
2020-06-10 13:10:00,240.18,240.18,239.05,239.1,10149.0,240.18,240.18,239.05,239.1,10149.0
2020-06-10 13:20:00,239.08,239.31,238.91,239.22,6520.0,239.08,239.31,238.91,239.22,6520.0
2020-06-10 13:30:00,239.39,239.67,238.68,238.93,11182.0,239.39,239.67,238.68,238.93,11182.0
2020-06-10 13:40:00,238.8,239.91,238.72,239.68,13416.0,238.8,239.91,238.72,239.68,13416.0
2020-06-10 13:50:00,239.69,240.36,239.24,239.56,4680.0,239.69,240.36,239.24,239.56,4680.0
2020-06-10 14:00:00,239.86,241.75,239.51,240.86,13018.0,239.86,241.75,239.51,240.86,13018.0
2020-06-10 14:10:00,241.12,242.85,240.74,242.29,11977.0,241.12,242.85,240.74,242.29,11977.0
2020-06-10 14:20:00,242.23,243.45,242.02,242.95,14014.0,242.23,243.45,242.02,242.95,14014.0
2020-06-10 14:30:00,242.87,243.1,240.97,241.02,8470.0,242.87,243.1,240.97,241.02,8470.0
2020-06-10 14:40:00,240.93,241.46,240.01,240.1,9304.0,240.93,241.46,240.01,240.1,9304.0
2020-06-10 14:50:00,240.22,240.22,239.02,239.99,17218.0,240.22,240.22,239.02,239.99,17218.0
2020-06-10 15:00:00,240.04,240.62,238.94,240.36,18360.0,240.04,240.62,238.94,240.36,18360.0
2020-06-10 15:10:00,240.41,241.11,240.27,240.61,12075.0,240.41,241.11,240.27,240.61,12075.0
2020-06-10 15:20:00,240.42,241.34,240.11,241.34,12887.0,240.42,241.34,240.11,241.34,12887.0
2020-06-10 15:30:00,241.23,241.43,240.02,240.12,14596.0,241.23,241.43,240.02,240.12,14596.0
2020-06-10 15:40:00,240.17,240.31,238.57,238.75,23743.0,240.17,240.31,238.57,238.75,23743.0
2020-06-10 15:50:00,238.63,239.07,238.33,238.41,56750.0,238.63,239.07,238.33,238.41,56750.0
2020-06-11 09:30:00,225.28,228.26,223.54,227.92,79797.0,225.28,228.26,223.54,227.92,79797.0
2020-06-11 09:40:00,227.86,230.78,226.14,229.53,45664.0,227.86,230.78,226.14,229.53,45664.0
2020-06-11 09:50:00,229.29,229.96,227.59,229.82,32116.0,229.29,229.96,227.59,229.82,32116.0
2020-06-11 10:00:00,229.98,230.43,226.35,226.6,23427.0,229.98,230.43,226.35,226.6,23427.0
2020-06-11 10:10:00,226.53,227.09,225.44,226.43,41720.0,226.53,227.09,225.44,226.43,41720.0
2020-06-11 10:20:00,226.49,227.99,225.81,226.03,47520.0,226.49,227.99,225.81,226.03,47520.0
2020-06-11 10:30:00,226.31,227.87,226.13,227.31,28314.0,226.31,227.87,226.13,227.31,28314.0
2020-06-11 10:40:00,227.46,227.78,226.13,226.36,27749.0,227.46,227.78,226.13,226.36,27749.0
2020-06-11 10:50:00,226.39,226.8,225.73,225.88,9911.0,226.39,226.8,225.73,225.88,9911.0
2020-06-11 11:00:00,225.82,226.32,225.0,225.84,30928.0,225.82,226.32,225.0,225.84,30928.0
2020-06-11 11:10:00,225.88,226.44,225.71,226.08,10569.0,225.88,226.44,225.71,226.08,10569.0
2020-06-11 11:20:00,226.18,226.46,225.5,225.73,10820.0,226.18,226.46,225.5,225.73,10820.0
2020-06-11 11:30:00,225.85,227.0,225.56,226.92,23161.0,225.85,227.0,225.56,226.92,23161.0
2020-06-11 11:40:00,226.77,227.65,226.7,226.84,11639.0,226.77,227.65,226.7,226.84,11639.0
2020-06-11 11:50:00,226.84,227.27,226.7,227.14,25760.0,226.84,227.27,226.7,227.14,25760.0
2020-06-11 12:00:00,227.07,227.26,226.61,226.99,17888.0,227.07,227.26,226.61,226.99,17888.0
2020-06-11 12:10:00,227.06,227.06,225.73,226.0,27329.0,227.06,227.06,225.73,226.0,27329.0
2020-06-11 12:20:00,226.35,226.52,225.32,225.51,25870.0,226.35,226.52,225.32,225.51,25870.0
2020-06-11 12:30:00,225.53,227.16,225.53,226.83,20297.0,225.53,227.16,225.53,226.83,20297.0
2020-06-11 12:40:00,227.2,227.28,225.74,225.75,42121.0,227.2,227.28,225.74,225.75,42121.0
2020-06-11 12:50:00,225.78,225.8,224.89,225.56,10757.0,225.78,225.8,224.89,225.56,10757.0
2020-06-11 13:00:00,225.58,226.4,225.57,226.24,22156.0,225.58,226.4,225.57,226.24,22156.0
2020-06-11 13:10:00,226.01,227.04,225.86,226.51,3437.0,226.01,227.04,225.86,226.51,3437.0
2020-06-11 13:20:00,226.69,227.0,225.61,225.61,8096.0,226.69,227.0,225.61,225.61,8096.0
2020-06-11 13:30:00,225.71,226.14,225.17,225.17,6858.0,225.71,226.14,225.17,225.17,6858.0
2020-06-11 13:40:00,225.09,225.13,224.35,224.59,18002.0,225.09,225.13,224.35,224.59,18002.0
2020-06-11 13:50:00,224.75,226.32,224.75,225.88,16684.0,224.75,226.32,224.75,225.88,16684.0
2020-06-11 14:00:00,225.79,226.0,224.58,225.06,18671.0,225.79,226.0,224.58,225.06,18671.0
2020-06-11 14:10:00,225.34,225.35,224.11,224.17,10658.0,225.34,225.35,224.11,224.17,10658.0
2020-06-11 14:20:00,224.12,225.64,224.11,225.16,11941.0,224.12,225.64,224.11,225.16,11941.0
2020-06-11 14:30:00,224.98,225.22,224.0,224.66,13510.0,224.98,225.22,224.0,224.66,13510.0
2020-06-11 14:40:00,224.6,224.9,224.08,224.24,10176.0,224.6,224.9,224.08,224.24,10176.0
2020-06-11 14:50:00,224.22,224.22,223.19,223.56,12403.0,224.22,224.22,223.19,223.56,12403.0
2020-06-11 15:00:00,223.46,224.84,223.05,224.28,13551.0,223.46,224.84,223.05,224.28,13551.0
2020-06-11 15:10:00,224.0,224.81,223.69,224.06,13575.0,224.0,224.81,223.69,224.06,13575.0
2020-06-11 15:20:00,224.03,224.19,223.28,224.07,19166.0,224.03,224.19,223.28,224.07,19166.0
2020-06-11 15:30:00,223.74,225.34,223.46,225.12,24767.0,223.74,225.34,223.46,225.12,24767.0
2020-06-11 15:40:00,225.14,226.97,225.14,226.51,35632.0,225.14,226.97,225.14,226.51,35632.0
2020-06-11 15:50:00,226.51,226.84,225.88,225.88,76897.0,226.51,226.84,225.88,225.88,76897.0
2020-06-12 09:30:00,232.4,235.46,231.68,234.85,39318.0,232.4,235.46,231.68,234.85,39318.0
2020-06-12 09:40:00,234.87,236.31,230.66,230.66,26052.0,234.87,236.31,230.66,230.66,26052.0
2020-06-12 09:50:00,230.66,231.18,229.04,229.79,24657.0,230.66,231.18,229.04,229.79,24657.0
2020-06-12 10:00:00,229.91,232.0,229.75,230.82,13416.0,229.91,232.0,229.75,230.82,13416.0
2020-06-12 10:10:00,230.98,231.73,230.22,230.73,7764.0,230.98,231.73,230.22,230.73,7764.0
2020-06-12 10:20:00,230.73,231.67,230.26,230.59,16311.0,230.73,231.67,230.26,230.59,16311.0
2020-06-12 10:30:00,230.54,230.85,228.56,228.64,14516.0,230.54,230.85,228.56,228.64,14516.0
2020-06-12 10:40:00,228.61,230.45,228.61,229.77,10978.0,228.61,230.45,228.61,229.77,10978.0
2020-06-12 10:50:00,229.91,229.91,227.23,227.24,20213.0,229.91,229.91,227.23,227.24,20213.0
2020-06-12 11:00:00,227.17,227.87,225.25,227.55,13568.0,227.17,227.87,225.25,227.55,13568.0
2020-06-12 11:10:00,226.99,226.99,225.1,225.15,9078.0,226.99,226.99,225.1,225.15,9078.0
2020-06-12 11:20:00,224.79,226.65,224.05,226.5,11507.0,224.79,226.65,224.05,226.5,11507.0
2020-06-12 11:30:00,226.54,227.7,225.52,227.7,11411.0,226.54,227.7,225.52,227.7,11411.0
2020-06-12 11:40:00,227.48,228.32,227.04,227.74,10425.0,227.48,228.32,227.04,227.74,10425.0
2020-06-12 11:50:00,227.6,228.88,227.13,228.82,6523.0,227.6,228.88,227.13,228.82,6523.0
2020-06-12 12:00:00,228.66,228.9,228.02,228.84,6902.0,228.66,228.9,228.02,228.84,6902.0
2020-06-12 12:10:00,228.75,228.75,227.71,227.97,4837.0,228.75,228.75,227.71,227.97,4837.0
2020-06-12 12:20:00,228.45,228.77,227.11,227.61,5954.0,228.45,228.77,227.11,227.61,5954.0
2020-06-12 12:30:00,227.23,227.57,226.66,226.66,4418.0,227.23,227.57,226.66,226.66,4418.0
2020-06-12 12:40:00,226.74,227.68,226.23,226.43,7156.0,226.74,227.68,226.23,226.43,7156.0
2020-06-12 12:50:00,226.86,227.38,226.52,227.05,4325.0,226.86,227.38,226.52,227.05,4325.0
2020-06-12 13:00:00,227.17,227.35,226.13,226.3,4174.0,227.17,227.35,226.13,226.3,4174.0
2020-06-12 13:10:00,226.27,226.7,225.58,226.04,7481.0,226.27,226.7,225.58,226.04,7481.0
2020-06-12 13:20:00,226.06,226.64,225.38,225.92,6986.0,226.06,226.64,225.38,225.92,6986.0
2020-06-12 13:30:00,226.06,226.06,224.47,224.74,6339.0,226.06,226.06,224.47,224.74,6339.0
2020-06-12 13:40:00,224.55,225.19,223.09,223.26,10851.0,224.55,225.19,223.09,223.26,10851.0
2020-06-12 13:50:00,223.28,224.26,222.78,223.12,7688.0,223.28,224.26,222.78,223.12,7688.0
2020-06-12 14:00:00,222.58,224.15,222.58,222.8,9237.0,222.58,224.15,222.58,222.8,9237.0
2020-06-12 14:10:00,222.92,225.32,222.92,223.76,6819.0,222.92,225.32,222.92,223.76,6819.0
2020-06-12 14:20:00,223.77,224.77,223.29,224.47,7250.0,223.77,224.77,223.29,224.47,7250.0
2020-06-12 14:30:00,224.5,226.0,223.88,223.94,11561.0,224.5,226.0,223.88,223.94,11561.0
2020-06-12 14:40:00,224.01,225.03,223.34,224.44,11798.0,224.01,225.03,223.34,224.44,11798.0
2020-06-12 14:50:00,224.34,224.86,223.98,224.79,6125.0,224.34,224.86,223.98,224.79,6125.0
2020-06-12 15:00:00,224.95,226.08,224.74,225.69,11994.0,224.95,226.08,224.74,225.69,11994.0
2020-06-12 15:10:00,225.37,225.92,224.28,224.44,10164.0,225.37,225.92,224.28,224.44,10164.0
2020-06-12 15:20:00,224.47,224.79,223.85,224.25,10786.0,224.47,224.79,223.85,224.25,10786.0
2020-06-12 15:30:00,224.68,225.88,224.65,225.66,16068.0,224.68,225.88,224.65,225.66,16068.0
2020-06-12 15:40:00,225.74,227.14,225.66,226.96,23633.0,225.74,227.14,225.66,226.96,23633.0
2020-06-12 15:50:00,227.17,228.18,226.22,226.59,72735.0,227.17,228.18,226.22,226.59,72735.0
2020-06-15 09:30:00,218.71,220.0,214.5,215.42,50392.0,218.71,220.0,214.5,215.42,50392.0
2020-06-15 09:40:00,215.58,217.09,215.31,216.06,36964.0,215.58,217.09,215.31,216.06,36964.0
2020-06-15 09:50:00,215.69,217.25,215.41,216.38,32920.0,215.69,217.25,215.41,216.38,32920.0
2020-06-15 10:00:00,216.36,219.3,215.3,218.39,52782.0,216.36,219.3,215.3,218.39,52782.0
2020-06-15 10:10:00,218.4,219.92,218.14,219.69,16655.0,218.4,219.92,218.14,219.69,16655.0
2020-06-15 10:20:00,219.68,219.68,218.25,218.25,19062.0,219.68,219.68,218.25,218.25,19062.0
2020-06-15 10:30:00,218.37,220.26,217.78,218.47,15991.0,218.37,220.26,217.78,218.47,15991.0
2020-06-15 10:40:00,218.66,219.85,218.0,219.36,10822.0,218.66,219.85,218.0,219.36,10822.0
2020-06-15 10:50:00,219.25,221.16,219.04,219.67,16699.0,219.25,221.16,219.04,219.67,16699.0
2020-06-15 11:00:00,219.88,222.32,219.64,222.19,16241.0,219.88,222.32,219.64,222.19,16241.0
2020-06-15 11:10:00,222.15,222.9,220.16,220.55,16766.0,222.15,222.9,220.16,220.55,16766.0
2020-06-15 11:20:00,220.44,220.71,219.45,219.46,6081.0,220.44,220.71,219.45,219.46,6081.0
2020-06-15 11:30:00,219.69,219.73,218.64,218.65,8662.0,219.69,219.73,218.64,218.65,8662.0
2020-06-15 11:40:00,218.86,219.05,217.75,218.16,14388.0,218.86,219.05,217.75,218.16,14388.0
2020-06-15 11:50:00,218.29,220.0,218.29,219.36,11690.0,218.29,220.0,218.29,219.36,11690.0
2020-06-15 12:00:00,219.31,221.0,219.1,220.59,5518.0,219.31,221.0,219.1,220.59,5518.0
2020-06-15 12:10:00,220.53,221.73,220.53,221.73,5476.0,220.53,221.73,220.53,221.73,5476.0
2020-06-15 12:20:00,221.43,222.16,221.41,221.66,4416.0,221.43,222.16,221.41,221.66,4416.0
2020-06-15 12:30:00,221.67,222.41,221.36,222.09,10472.0,221.67,222.41,221.36,222.09,10472.0
2020-06-15 12:40:00,221.94,222.41,221.85,222.34,2100.0,221.94,222.41,221.85,222.34,2100.0
2020-06-15 12:50:00,222.26,222.55,221.68,222.47,3766.0,222.26,222.55,221.68,222.47,3766.0
2020-06-15 13:00:00,222.56,223.79,222.02,223.79,9364.0,222.56,223.79,222.02,223.79,9364.0
2020-06-15 13:10:00,223.7,223.91,223.25,223.25,13603.0,223.7,223.91,223.25,223.25,13603.0
2020-06-15 13:20:00,223.51,223.71,222.01,223.1,13394.0,223.51,223.71,222.01,223.1,13394.0
2020-06-15 13:30:00,223.06,223.06,222.54,222.92,4853.0,223.06,223.06,222.54,222.92,4853.0
2020-06-15 13:40:00,222.81,222.81,221.12,221.35,5888.0,222.81,222.81,221.12,221.35,5888.0
2020-06-15 13:50:00,221.32,222.2,220.72,220.73,14594.0,221.32,222.2,220.72,220.73,14594.0
2020-06-15 14:00:00,221.04,224.48,221.04,224.2,18557.0,221.04,224.48,221.04,224.2,18557.0
2020-06-15 14:10:00,224.12,224.67,222.86,224.0,11508.0,224.12,224.67,222.86,224.0,11508.0
2020-06-15 14:20:00,224.02,224.02,222.73,222.75,15917.0,224.02,224.02,222.73,222.75,15917.0
2020-06-15 14:30:00,222.96,223.3,222.01,222.21,11956.0,222.96,223.3,222.01,222.21,11956.0
2020-06-15 14:40:00,222.34,223.19,221.98,222.75,10925.0,222.34,223.19,221.98,222.75,10925.0
2020-06-15 14:50:00,222.84,222.84,221.51,221.84,11074.0,222.84,222.84,221.51,221.84,11074.0
2020-06-15 15:00:00,221.69,223.3,221.69,223.3,14366.0,221.69,223.3,221.69,223.3,14366.0
2020-06-15 15:10:00,223.35,225.8,223.34,224.61,32444.0,223.35,225.8,223.34,224.61,32444.0
2020-06-15 15:20:00,224.47,224.6,223.84,224.09,26496.0,224.47,224.6,223.84,224.09,26496.0
2020-06-15 15:30:00,224.1,224.19,222.16,223.13,28682.0,224.1,224.19,222.16,223.13,28682.0
2020-06-15 15:40:00,223.11,224.93,222.85,224.5,31829.0,223.11,224.93,222.85,224.5,31829.0
2020-06-15 15:50:00,224.17,225.69,224.17,225.57,77681.0,224.17,225.69,224.17,225.57,77681.0
2020-06-16 09:30:00,236.42,236.42,231.14,231.39,83484.0,236.42,236.42,231.14,231.39,83484.0
2020-06-16 09:40:00,231.6,232.55,229.25,229.4,31641.0,231.6,232.55,229.25,229.4,31641.0
2020-06-16 09:50:00,229.55,232.49,229.53,232.22,18585.0,229.55,232.49,229.53,232.22,18585.0
2020-06-16 10:00:00,232.4,233.84,231.51,233.24,31026.0,232.4,233.84,231.51,233.24,31026.0
2020-06-16 10:10:00,232.8,233.37,232.39,232.39,13735.0,232.8,233.37,232.39,232.39,13735.0
2020-06-16 10:20:00,232.09,232.29,231.26,231.97,13749.0,232.09,232.29,231.26,231.97,13749.0
2020-06-16 10:30:00,232.1,232.25,230.43,230.73,11862.0,232.1,232.25,230.43,230.73,11862.0
2020-06-16 10:40:00,230.86,230.87,229.32,230.78,10590.0,230.86,230.87,229.32,230.78,10590.0
2020-06-16 10:50:00,230.82,230.82,226.5,226.5,15479.0,230.82,230.82,226.5,226.5,15479.0
2020-06-16 11:00:00,226.27,227.79,225.0,227.39,51186.0,226.27,227.79,225.0,227.39,51186.0
2020-06-16 11:10:00,227.66,230.32,227.0,229.15,25387.0,227.66,230.32,227.0,229.15,25387.0
2020-06-16 11:20:00,229.09,230.1,228.73,229.52,13135.0,229.09,230.1,228.73,229.52,13135.0
2020-06-16 11:30:00,229.7,230.1,228.12,228.33,15207.0,229.7,230.1,228.12,228.33,15207.0
2020-06-16 11:40:00,228.69,229.4,228.56,229.08,3721.0,228.69,229.4,228.56,229.08,3721.0
2020-06-16 11:50:00,229.5,229.7,227.89,228.09,15792.0,229.5,229.7,227.89,228.09,15792.0
2020-06-16 12:00:00,228.16,228.41,227.16,227.44,3269.0,228.16,228.41,227.16,227.44,3269.0
2020-06-16 12:10:00,227.48,228.5,227.12,228.15,19200.0,227.48,228.5,227.12,228.15,19200.0
2020-06-16 12:20:00,228.3,228.99,227.83,228.41,5863.0,228.3,228.99,227.83,228.41,5863.0
2020-06-16 12:30:00,228.61,229.57,228.61,229.23,7823.0,228.61,229.57,228.61,229.23,7823.0
2020-06-16 12:40:00,229.12,229.44,228.79,228.79,8948.0,229.12,229.44,228.79,228.79,8948.0
2020-06-16 12:50:00,228.57,228.74,227.25,227.61,9357.0,228.57,228.74,227.25,227.61,9357.0
2020-06-16 13:00:00,227.65,227.9,227.3,227.5,12555.0,227.65,227.9,227.3,227.5,12555.0
2020-06-16 13:10:00,227.63,227.97,227.31,227.57,36268.0,227.63,227.97,227.31,227.57,36268.0
2020-06-16 13:20:00,227.48,228.12,227.13,227.56,11138.0,227.48,228.12,227.13,227.56,11138.0
2020-06-16 13:30:00,227.51,227.59,227.03,227.15,7492.0,227.51,227.59,227.03,227.15,7492.0
2020-06-16 13:40:00,227.08,227.81,226.92,227.62,13393.0,227.08,227.81,226.92,227.62,13393.0
2020-06-16 13:50:00,227.76,227.94,227.02,227.39,11818.0,227.76,227.94,227.02,227.39,11818.0
2020-06-16 14:00:00,227.94,228.48,227.76,228.16,7259.0,227.94,228.48,227.76,228.16,7259.0
2020-06-16 14:10:00,228.19,229.26,228.02,228.55,7072.0,228.19,229.26,228.02,228.55,7072.0
2020-06-16 14:20:00,228.84,228.84,226.64,226.91,41844.0,228.84,228.84,226.64,226.91,41844.0
2020-06-16 14:30:00,227.18,227.81,227.18,227.5,12900.0,227.18,227.81,227.18,227.5,12900.0
2020-06-16 14:40:00,227.67,228.15,226.98,228.15,8140.0,227.67,228.15,226.98,228.15,8140.0
2020-06-16 14:50:00,228.06,228.2,227.53,227.74,13538.0,228.06,228.2,227.53,227.74,13538.0
2020-06-16 15:00:00,227.75,227.82,226.54,226.67,25523.0,227.75,227.82,226.54,226.67,25523.0
2020-06-16 15:10:00,226.67,226.78,225.27,225.49,30535.0,226.67,226.78,225.27,225.49,30535.0
2020-06-16 15:20:00,225.54,226.33,225.5,226.0,22506.0,225.54,226.33,225.5,226.0,22506.0
2020-06-16 15:30:00,225.84,226.86,225.67,226.0,30565.0,225.84,226.86,225.67,226.0,30565.0
2020-06-16 15:40:00,226.02,226.4,225.54,226.28,41586.0,226.02,226.4,225.54,226.28,41586.0
2020-06-16 15:50:00,226.4,226.87,225.1,225.79,116853.0,226.4,226.87,225.1,225.79,116853.0
2020-06-17 09:30:00,226.87,229.84,225.9,225.93,50117.0,226.87,229.84,225.9,225.93,50117.0
2020-06-17 09:40:00,226.55,226.55,224.47,225.18,30317.0,226.55,226.55,224.47,225.18,30317.0
2020-06-17 09:50:00,225.5,226.92,224.49,225.23,28344.0,225.5,226.92,224.49,225.23,28344.0
2020-06-17 10:00:00,224.95,225.71,222.41,225.19,35288.0,224.95,225.71,222.41,225.19,35288.0
2020-06-17 10:10:00,225.06,226.56,224.41,225.27,14925.0,225.06,226.56,224.41,225.27,14925.0
2020-06-17 10:20:00,225.34,226.64,225.18,225.7,25417.0,225.34,226.64,225.18,225.7,25417.0
2020-06-17 10:30:00,225.98,226.21,225.0,225.84,24204.0,225.98,226.21,225.0,225.84,24204.0
2020-06-17 10:40:00,225.89,227.39,225.32,227.13,19031.0,225.89,227.39,225.32,227.13,19031.0
2020-06-17 10:50:00,227.18,228.25,227.03,228.25,13822.0,227.18,228.25,227.03,228.25,13822.0
2020-06-17 11:00:00,228.38,228.82,227.75,228.64,11143.0,228.38,228.82,227.75,228.64,11143.0
2020-06-17 11:10:00,228.73,229.36,227.43,227.58,17706.0,228.73,229.36,227.43,227.58,17706.0
2020-06-17 11:20:00,227.54,228.02,227.41,227.92,11615.0,227.54,228.02,227.41,227.92,11615.0
2020-06-17 11:30:00,227.91,228.04,226.67,226.77,26318.0,227.91,228.04,226.67,226.77,26318.0
2020-06-17 11:40:00,226.79,227.39,226.55,227.01,20067.0,226.79,227.39,226.55,227.01,20067.0
2020-06-17 11:50:00,226.98,227.2,226.33,226.55,11691.0,226.98,227.2,226.33,226.55,11691.0
2020-06-17 12:00:00,226.65,226.65,225.51,226.0,28749.0,226.65,226.65,225.51,226.0,28749.0
2020-06-17 12:10:00,226.01,226.11,225.68,225.93,15143.0,226.01,226.11,225.68,225.93,15143.0
2020-06-17 12:20:00,225.86,226.16,225.64,225.93,13912.0,225.86,226.16,225.64,225.93,13912.0
2020-06-17 12:30:00,226.01,226.1,225.56,225.93,16875.0,226.01,226.1,225.56,225.93,16875.0
2020-06-17 12:40:00,225.92,225.92,225.24,225.36,7700.0,225.92,225.92,225.24,225.36,7700.0
2020-06-17 12:50:00,225.31,225.65,223.9,225.65,24118.0,225.31,225.65,223.9,225.65,24118.0
2020-06-17 13:00:00,225.73,226.19,225.45,225.68,9477.0,225.73,226.19,225.45,225.68,9477.0
2020-06-17 13:10:00,225.51,226.09,225.1,225.43,8547.0,225.51,226.09,225.1,225.43,8547.0
2020-06-17 13:20:00,225.37,226.02,225.26,225.41,9680.0,225.37,226.02,225.26,225.41,9680.0
2020-06-17 13:30:00,225.63,226.05,225.32,225.83,14711.0,225.63,226.05,225.32,225.83,14711.0
2020-06-17 13:40:00,225.83,226.01,225.43,225.64,8303.0,225.83,226.01,225.43,225.64,8303.0
2020-06-17 13:50:00,225.71,226.1,225.71,225.91,11590.0,225.71,226.1,225.71,225.91,11590.0
2020-06-17 14:00:00,225.84,226.01,225.62,226.01,9083.0,225.84,226.01,225.62,226.01,9083.0
2020-06-17 14:10:00,225.96,226.05,225.39,225.59,9008.0,225.96,226.05,225.39,225.59,9008.0
2020-06-17 14:20:00,225.7,226.05,225.67,225.81,7306.0,225.7,226.05,225.67,225.81,7306.0
2020-06-17 14:30:00,225.85,225.93,225.35,225.55,60992.0,225.85,225.93,225.35,225.55,60992.0
2020-06-17 14:40:00,225.55,225.66,225.28,225.49,29899.0,225.55,225.66,225.28,225.49,29899.0
2020-06-17 14:50:00,225.42,225.98,225.38,225.67,13460.0,225.42,225.98,225.38,225.67,13460.0
2020-06-17 15:00:00,225.59,225.93,225.35,225.72,14579.0,225.59,225.93,225.35,225.72,14579.0
2020-06-17 15:10:00,225.63,225.63,224.84,224.87,25720.0,225.63,225.63,224.84,224.87,25720.0
2020-06-17 15:20:00,224.91,225.19,223.71,223.95,17852.0,224.91,225.19,223.71,223.95,17852.0
2020-06-17 15:30:00,223.87,224.49,223.35,224.21,19962.0,223.87,224.49,223.35,224.21,19962.0
2020-06-17 15:40:00,224.25,224.25,222.94,223.18,36712.0,224.25,224.25,222.94,223.18,36712.0
2020-06-17 15:50:00,223.17,224.08,222.92,223.55,68053.0,223.17,224.08,222.92,223.55,68053.0
2020-06-18 09:30:00,221.57,222.4,218.85,220.53,41610.0,221.57,222.4,218.85,220.53,41610.0
2020-06-18 09:40:00,220.98,220.98,219.16,220.92,36583.0,220.98,220.98,219.16,220.92,36583.0
2020-06-18 09:50:00,221.06,221.63,219.54,220.1,24060.0,221.06,221.63,219.54,220.1,24060.0
2020-06-18 10:00:00,220.04,222.72,220.04,222.23,30741.0,220.04,222.72,220.04,222.23,30741.0
2020-06-18 10:10:00,222.6,223.28,221.91,223.24,12356.0,222.6,223.28,221.91,223.24,12356.0
2020-06-18 10:20:00,223.41,223.54,222.11,222.84,10297.0,223.41,223.54,222.11,222.84,10297.0
2020-06-18 10:30:00,222.97,224.09,222.61,222.86,16584.0,222.97,224.09,222.61,222.86,16584.0
2020-06-18 10:40:00,222.6,223.35,222.38,222.7,5178.0,222.6,223.35,222.38,222.7,5178.0
2020-06-18 10:50:00,222.55,222.7,221.51,222.55,12152.0,222.55,222.7,221.51,222.55,12152.0
2020-06-18 11:00:00,222.53,222.55,221.61,221.67,21821.0,222.53,222.55,221.61,221.67,21821.0
2020-06-18 11:10:00,221.51,222.06,220.61,221.0,13726.0,221.51,222.06,220.61,221.0,13726.0
2020-06-18 11:20:00,220.84,220.98,220.0,220.14,20243.0,220.84,220.98,220.0,220.14,20243.0
2020-06-18 11:30:00,220.13,220.5,218.86,219.05,17626.0,220.13,220.5,218.86,219.05,17626.0
2020-06-18 11:40:00,219.04,219.27,218.15,218.38,26274.0,219.04,219.27,218.15,218.38,26274.0
2020-06-18 11:50:00,218.54,218.54,217.51,218.06,24560.0,218.54,218.54,217.51,218.06,24560.0
2020-06-18 12:00:00,218.11,218.5,217.69,218.13,18960.0,218.11,218.5,217.69,218.13,18960.0
2020-06-18 12:10:00,218.03,218.83,217.83,218.51,15173.0,218.03,218.83,217.83,218.51,15173.0
2020-06-18 12:20:00,218.64,219.32,218.52,218.99,15039.0,218.64,219.32,218.52,218.99,15039.0
2020-06-18 12:30:00,219.03,219.22,218.76,218.82,9650.0,219.03,219.22,218.76,218.82,9650.0
2020-06-18 12:40:00,218.89,219.43,218.47,219.41,8589.0,218.89,219.43,218.47,219.41,8589.0
2020-06-18 12:50:00,219.4,219.4,218.75,218.92,9853.0,219.4,219.4,218.75,218.92,9853.0
2020-06-18 13:00:00,218.86,219.34,218.82,219.34,6572.0,218.86,219.34,218.82,219.34,6572.0
2020-06-18 13:10:00,219.32,220.2,219.15,220.2,7223.0,219.32,220.2,219.15,220.2,7223.0
2020-06-18 13:20:00,220.15,220.15,219.44,219.73,7451.0,220.15,220.15,219.44,219.73,7451.0
2020-06-18 13:30:00,219.42,219.65,218.8,219.22,5316.0,219.42,219.65,218.8,219.22,5316.0
2020-06-18 13:40:00,219.12,219.15,218.71,218.82,4989.0,219.12,219.15,218.71,218.82,4989.0
2020-06-18 13:50:00,218.89,220.0,218.77,220.0,5036.0,218.89,220.0,218.77,220.0,5036.0
2020-06-18 14:00:00,219.94,219.94,218.75,219.06,8192.0,219.94,219.94,218.75,219.06,8192.0
2020-06-18 14:10:00,218.99,219.17,218.74,219.17,8624.0,218.99,219.17,218.74,219.17,8624.0
2020-06-18 14:20:00,219.17,219.38,218.87,219.04,8185.0,219.17,219.38,218.87,219.04,8185.0
2020-06-18 14:30:00,219.05,219.52,218.4,218.4,18165.0,219.05,219.52,218.4,218.4,18165.0
2020-06-18 14:40:00,218.39,218.47,217.72,217.92,19890.0,218.39,218.47,217.72,217.92,19890.0
2020-06-18 14:50:00,218.06,218.25,217.72,217.9,17477.0,218.06,218.25,217.72,217.9,17477.0
2020-06-18 15:00:00,217.88,218.16,217.62,218.01,12574.0,217.88,218.16,217.62,218.01,12574.0
2020-06-18 15:10:00,217.89,218.41,217.83,218.34,11768.0,217.89,218.41,217.83,218.34,11768.0
2020-06-18 15:20:00,218.29,218.91,218.11,218.83,15455.0,218.29,218.91,218.11,218.83,15455.0
2020-06-18 15:30:00,218.84,219.19,218.55,218.98,15609.0,218.84,219.19,218.55,218.98,15609.0
2020-06-18 15:40:00,218.91,219.03,218.65,218.9,31927.0,218.91,219.03,218.65,218.9,31927.0
2020-06-18 15:50:00,218.89,219.22,218.46,219.17,72446.0,218.89,219.22,218.46,219.17,72446.0
2020-06-19 09:30:00,227.27,229.3,224.22,225.91,157027.0,227.27,229.3,224.22,225.91,157027.0
2020-06-19 09:40:00,226.25,226.52,224.6,225.66,33801.0,226.25,226.52,224.6,225.66,33801.0
2020-06-19 09:50:00,225.73,226.2,224.5,224.54,30989.0,225.73,226.2,224.5,224.54,30989.0
2020-06-19 10:00:00,224.91,226.3,224.52,224.59,24669.0,224.91,226.3,224.52,224.59,24669.0
2020-06-19 10:10:00,224.22,225.1,223.51,224.46,22614.0,224.22,225.1,223.51,224.46,22614.0
2020-06-19 10:20:00,224.47,224.8,223.37,223.92,15855.0,224.47,224.8,223.37,223.92,15855.0
2020-06-19 10:30:00,224.02,224.21,223.39,224.04,14957.0,224.02,224.21,223.39,224.04,14957.0
2020-06-19 10:40:00,223.89,224.7,223.0,224.5,26578.0,223.89,224.7,223.0,224.5,26578.0
2020-06-19 10:50:00,224.38,224.53,222.73,223.13,22265.0,224.38,224.53,222.73,223.13,22265.0
2020-06-19 11:00:00,223.31,224.26,222.71,223.9,17508.0,223.31,224.26,222.71,223.9,17508.0
2020-06-19 11:10:00,223.91,224.11,223.15,223.31,14786.0,223.91,224.11,223.15,223.31,14786.0
2020-06-19 11:20:00,223.19,223.46,222.5,222.98,18927.0,223.19,223.46,222.5,222.98,18927.0
2020-06-19 11:30:00,222.88,223.26,222.1,223.26,17662.0,222.88,223.26,222.1,223.26,17662.0
2020-06-19 11:40:00,223.43,223.55,222.17,223.0,14821.0,223.43,223.55,222.17,223.0,14821.0
2020-06-19 11:50:00,222.87,223.07,221.76,222.02,21801.0,222.87,223.07,221.76,222.02,21801.0
2020-06-19 12:00:00,221.87,221.87,220.68,220.98,24086.0,221.87,221.87,220.68,220.98,24086.0
2020-06-19 12:10:00,220.87,220.88,217.1,217.15,44085.0,220.87,220.88,217.1,217.15,44085.0
2020-06-19 12:20:00,217.0,217.38,214.25,215.53,82635.0,217.0,217.38,214.25,215.53,82635.0
2020-06-19 12:30:00,215.4,215.95,214.19,214.43,56965.0,215.4,215.95,214.19,214.43,56965.0
2020-06-19 12:40:00,214.48,215.94,213.59,215.64,34777.0,214.48,215.94,213.59,215.64,34777.0
2020-06-19 12:50:00,215.75,216.99,215.22,216.98,29611.0,215.75,216.99,215.22,216.98,29611.0
2020-06-19 13:00:00,217.0,217.35,215.5,216.0,33210.0,217.0,217.35,215.5,216.0,33210.0
2020-06-19 13:10:00,216.07,216.46,215.53,216.17,29215.0,216.07,216.46,215.53,216.17,29215.0
2020-06-19 13:20:00,216.22,216.23,214.55,214.56,23026.0,216.22,216.23,214.55,214.56,23026.0
2020-06-19 13:30:00,214.79,215.66,214.4,215.14,18738.0,214.79,215.66,214.4,215.14,18738.0
2020-06-19 13:40:00,215.01,215.16,213.86,214.15,37803.0,215.01,215.16,213.86,214.15,37803.0
2020-06-19 13:50:00,214.1,214.24,211.75,211.88,62939.0,214.1,214.24,211.75,211.88,62939.0
2020-06-19 14:00:00,211.68,212.61,210.02,210.02,49417.0,211.68,212.61,210.02,210.02,49417.0
2020-06-19 14:10:00,210.08,211.0,208.51,209.3,52258.0,210.08,211.0,208.51,209.3,52258.0
2020-06-19 14:20:00,209.39,211.32,209.38,210.76,25193.0,209.39,211.32,209.38,210.76,25193.0
2020-06-19 14:30:00,210.8,212.53,210.67,212.49,26153.0,210.8,212.53,210.67,212.49,26153.0
2020-06-19 14:40:00,212.49,213.65,212.01,213.12,33061.0,212.49,213.65,212.01,213.12,33061.0
2020-06-19 14:50:00,213.24,214.5,213.0,214.15,25156.0,213.24,214.5,213.0,214.15,25156.0
2020-06-19 15:00:00,214.12,214.3,213.38,214.03,29914.0,214.12,214.3,213.38,214.03,29914.0
2020-06-19 15:10:00,213.97,215.33,213.69,215.27,47462.0,213.97,215.33,213.69,215.27,47462.0
2020-06-19 15:20:00,215.31,215.67,213.52,213.79,37545.0,215.31,215.67,213.52,213.79,37545.0
2020-06-19 15:30:00,213.8,214.74,213.51,213.58,29188.0,213.8,214.74,213.51,213.58,29188.0
2020-06-19 15:40:00,213.66,214.58,213.15,213.32,58586.0,213.66,214.58,213.15,213.32,58586.0
2020-06-19 15:50:00,213.28,213.61,212.03,212.03,130312.0,213.28,213.61,212.03,212.03,130312.0
2020-06-22 09:30:00,214.0,214.11,209.0,209.61,55220.0,214.0,214.11,209.0,209.61,55220.0
2020-06-22 09:40:00,209.14,210.96,207.53,210.0,77203.0,209.14,210.96,207.53,210.0,77203.0
2020-06-22 09:50:00,210.0,210.54,208.43,208.43,36860.0,210.0,210.54,208.43,208.43,36860.0
2020-06-22 10:00:00,208.28,210.0,208.0,209.26,26199.0,208.28,210.0,208.0,209.26,26199.0
2020-06-22 10:10:00,209.01,209.12,208.24,208.54,32861.0,209.01,209.12,208.24,208.54,32861.0
2020-06-22 10:20:00,208.56,209.32,208.11,208.84,26493.0,208.56,209.32,208.11,208.84,26493.0
2020-06-22 10:30:00,208.52,209.05,207.76,208.01,42171.0,208.52,209.05,207.76,208.01,42171.0
2020-06-22 10:40:00,208.0,208.37,206.74,206.89,26700.0,208.0,208.37,206.74,206.89,26700.0
2020-06-22 10:50:00,206.97,207.24,206.0,206.32,36997.0,206.97,207.24,206.0,206.32,36997.0
2020-06-22 11:00:00,206.17,206.71,205.08,206.2,30445.0,206.17,206.71,205.08,206.2,30445.0
2020-06-22 11:10:00,206.19,206.64,205.2,206.46,28398.0,206.19,206.64,205.2,206.46,28398.0
2020-06-22 11:20:00,206.49,206.62,205.45,206.06,16768.0,206.49,206.62,205.45,206.06,16768.0
2020-06-22 11:30:00,206.16,206.65,205.41,206.26,22069.0,206.16,206.65,205.41,206.26,22069.0
2020-06-22 11:40:00,206.35,206.44,205.32,206.18,27202.0,206.35,206.44,205.32,206.18,27202.0
2020-06-22 11:50:00,206.13,206.45,205.76,206.35,18761.0,206.13,206.45,205.76,206.35,18761.0
2020-06-22 12:00:00,206.08,207.75,206.08,207.65,28947.0,206.08,207.75,206.08,207.65,28947.0
2020-06-22 12:10:00,207.82,208.63,207.32,208.06,23419.0,207.82,208.63,207.32,208.06,23419.0
2020-06-22 12:20:00,208.13,208.25,207.25,207.89,19868.0,208.13,208.25,207.25,207.89,19868.0
2020-06-22 12:30:00,207.9,208.23,207.45,207.94,16769.0,207.9,208.23,207.45,207.94,16769.0
2020-06-22 12:40:00,207.84,208.36,207.64,207.9,30144.0,207.84,208.36,207.64,207.9,30144.0
2020-06-22 12:50:00,207.94,207.96,207.0,207.43,16784.0,207.94,207.96,207.0,207.43,16784.0
2020-06-22 13:00:00,207.45,208.0,206.93,208.0,45797.0,207.45,208.0,206.93,208.0,45797.0
2020-06-22 13:10:00,208.04,208.2,207.0,207.43,26053.0,208.04,208.2,207.0,207.43,26053.0
2020-06-22 13:20:00,207.51,207.59,207.05,207.32,13832.0,207.51,207.59,207.05,207.32,13832.0
2020-06-22 13:30:00,207.28,207.54,206.98,207.47,17314.0,207.28,207.54,206.98,207.47,17314.0
2020-06-22 13:40:00,207.53,207.59,206.95,207.34,30413.0,207.53,207.59,206.95,207.34,30413.0
2020-06-22 13:50:00,207.29,207.4,206.68,206.92,17848.0,207.29,207.4,206.68,206.92,17848.0
2020-06-22 14:00:00,206.98,207.13,206.36,206.91,32191.0,206.98,207.13,206.36,206.91,32191.0
2020-06-22 14:10:00,206.81,206.99,205.99,206.28,32541.0,206.81,206.99,205.99,206.28,32541.0
2020-06-22 14:20:00,206.37,207.16,206.37,207.05,14566.0,206.37,207.16,206.37,207.05,14566.0
2020-06-22 14:30:00,207.0,207.32,206.8,207.02,15555.0,207.0,207.32,206.8,207.02,15555.0
2020-06-22 14:40:00,207.03,207.41,206.71,207.03,17081.0,207.03,207.41,206.71,207.03,17081.0
2020-06-22 14:50:00,207.08,207.55,206.75,207.41,26030.0,207.08,207.55,206.75,207.41,26030.0
2020-06-22 15:00:00,207.39,207.39,206.4,206.58,21971.0,207.39,207.39,206.4,206.58,21971.0
2020-06-22 15:10:00,206.59,207.05,206.0,206.16,19569.0,206.59,207.05,206.0,206.16,19569.0
2020-06-22 15:20:00,206.1,206.39,205.65,205.94,22583.0,206.1,206.39,205.65,205.94,22583.0
2020-06-22 15:30:00,205.98,206.54,205.82,206.02,29226.0,205.98,206.54,205.82,206.02,29226.0
2020-06-22 15:40:00,205.9,206.17,205.65,205.81,38235.0,205.9,206.17,205.65,205.81,38235.0
2020-06-22 15:50:00,205.7,205.81,205.33,205.5,110386.0,205.7,205.81,205.33,205.5,110386.0
2020-06-23 09:30:00,208.24,209.45,206.26,207.22,88408.0,208.24,209.45,206.26,207.22,88408.0
2020-06-23 09:40:00,207.17,209.11,206.94,208.56,61675.0,207.17,209.11,206.94,208.56,61675.0
2020-06-23 09:50:00,208.8,209.1,208.16,209.09,32522.0,208.8,209.1,208.16,209.09,32522.0
2020-06-23 10:00:00,209.2,209.78,208.58,209.27,41221.0,209.2,209.78,208.58,209.27,41221.0
2020-06-23 10:10:00,209.36,209.36,208.04,208.36,26447.0,209.36,209.36,208.04,208.36,26447.0
2020-06-23 10:20:00,208.43,208.5,206.68,206.68,31925.0,208.43,208.5,206.68,206.68,31925.0
2020-06-23 10:30:00,206.85,207.31,206.56,206.93,22520.0,206.85,207.31,206.56,206.93,22520.0
2020-06-23 10:40:00,206.97,207.06,206.34,206.49,19344.0,206.97,207.06,206.34,206.49,19344.0
2020-06-23 10:50:00,206.5,207.55,206.49,207.55,22991.0,206.5,207.55,206.49,207.55,22991.0
2020-06-23 11:00:00,207.45,207.88,207.18,207.67,17100.0,207.45,207.88,207.18,207.67,17100.0
2020-06-23 11:10:00,207.65,208.07,206.95,206.96,17444.0,207.65,208.07,206.95,206.96,17444.0
2020-06-23 11:20:00,207.04,207.63,206.94,207.06,16348.0,207.04,207.63,206.94,207.06,16348.0
2020-06-23 11:30:00,207.08,207.08,206.01,206.09,22090.0,207.08,207.08,206.01,206.09,22090.0
2020-06-23 11:40:00,206.12,207.06,206.12,207.01,20671.0,206.12,207.06,206.12,207.01,20671.0
2020-06-23 11:50:00,206.97,207.06,206.5,207.01,14227.0,206.97,207.06,206.5,207.01,14227.0
2020-06-23 12:00:00,207.17,207.76,207.17,207.35,15326.0,207.17,207.76,207.17,207.35,15326.0
2020-06-23 12:10:00,207.23,207.27,206.77,207.01,10458.0,207.23,207.27,206.77,207.01,10458.0
2020-06-23 12:20:00,206.9,207.04,206.49,206.5,11298.0,206.9,207.04,206.49,206.5,11298.0
2020-06-23 12:30:00,206.45,206.72,206.16,206.19,9448.0,206.45,206.72,206.16,206.19,9448.0
2020-06-23 12:40:00,206.1,206.1,205.72,206.04,21357.0,206.1,206.1,205.72,206.04,21357.0
2020-06-23 12:50:00,206.03,206.1,205.69,205.96,14405.0,206.03,206.1,205.69,205.96,14405.0
2020-06-23 13:00:00,205.96,206.45,205.72,206.45,17973.0,205.96,206.45,205.72,206.45,17973.0
2020-06-23 13:10:00,206.5,207.2,206.47,206.86,25134.0,206.5,207.2,206.47,206.86,25134.0
2020-06-23 13:20:00,206.86,207.76,206.5,207.76,95153.0,206.86,207.76,206.5,207.76,95153.0
2020-06-23 13:30:00,208.02,208.11,207.41,207.73,17795.0,208.02,208.11,207.41,207.73,17795.0
2020-06-23 13:40:00,207.8,207.94,207.51,207.66,9136.0,207.8,207.94,207.51,207.66,9136.0
2020-06-23 13:50:00,207.59,207.85,207.02,207.7,22370.0,207.59,207.85,207.02,207.7,22370.0
2020-06-23 14:00:00,207.69,207.7,207.05,207.31,14852.0,207.69,207.7,207.05,207.31,14852.0
2020-06-23 14:10:00,207.37,207.37,206.37,206.52,14683.0,207.37,207.37,206.37,206.52,14683.0
2020-06-23 14:20:00,206.5,207.05,206.47,207.05,12974.0,206.5,207.05,206.47,207.05,12974.0
2020-06-23 14:30:00,207.14,207.63,207.07,207.54,12275.0,207.14,207.63,207.07,207.54,12275.0
2020-06-23 14:40:00,207.58,207.86,206.96,207.49,30273.0,207.58,207.86,206.96,207.49,30273.0
2020-06-23 14:50:00,207.5,207.76,207.47,207.53,13184.0,207.5,207.76,207.47,207.53,13184.0
2020-06-23 15:00:00,207.54,207.77,207.08,207.29,31416.0,207.54,207.77,207.08,207.29,31416.0
2020-06-23 15:10:00,207.31,207.42,206.77,207.33,29153.0,207.31,207.42,206.77,207.33,29153.0
2020-06-23 15:20:00,207.38,207.49,206.76,207.07,21650.0,207.38,207.49,206.76,207.07,21650.0
2020-06-23 15:30:00,206.97,207.29,206.76,207.01,27619.0,206.97,207.29,206.76,207.01,27619.0
2020-06-23 15:40:00,207.02,207.02,206.56,206.88,28947.0,207.02,207.02,206.56,206.88,28947.0
2020-06-23 15:50:00,206.88,207.2,206.28,206.72,68719.0,206.88,207.2,206.28,206.72,68719.0
2020-06-24 09:30:00,205.0,206.43,203.84,205.34,76553.0,205.0,206.43,203.84,205.34,76553.0
2020-06-24 09:40:00,205.17,205.17,201.75,201.86,34097.0,205.17,205.17,201.75,201.86,34097.0
2020-06-24 09:50:00,202.14,203.31,200.03,200.75,57495.0,202.14,203.31,200.03,200.75,57495.0
2020-06-24 10:00:00,200.82,201.34,199.52,200.03,56043.0,200.82,201.34,199.52,200.03,56043.0
2020-06-24 10:10:00,200.05,201.45,199.86,200.8,29439.0,200.05,201.45,199.86,200.8,29439.0
2020-06-24 10:20:00,200.72,201.76,200.68,200.72,23795.0,200.72,201.76,200.68,200.72,23795.0
2020-06-24 10:30:00,200.72,200.86,199.7,200.0,35046.0,200.72,200.86,199.7,200.0,35046.0
2020-06-24 10:40:00,200.06,200.41,199.66,200.33,36632.0,200.06,200.41,199.66,200.33,36632.0
2020-06-24 10:50:00,200.41,201.12,200.34,200.71,19614.0,200.41,201.12,200.34,200.71,19614.0
2020-06-24 11:00:00,200.52,201.03,199.09,199.09,61044.0,200.52,201.03,199.09,199.09,61044.0
2020-06-24 11:10:00,199.02,199.82,198.9,199.34,33336.0,199.02,199.82,198.9,199.34,33336.0
2020-06-24 11:20:00,199.33,199.33,197.87,198.02,35782.0,199.33,199.33,197.87,198.02,35782.0
2020-06-24 11:30:00,197.85,197.86,195.93,195.93,68618.0,197.85,197.86,195.93,195.93,68618.0
2020-06-24 11:40:00,196.09,196.09,194.58,194.82,41733.0,196.09,196.09,194.58,194.82,41733.0
2020-06-24 11:50:00,194.8,195.7,194.12,195.7,31987.0,194.8,195.7,194.12,195.7,31987.0
2020-06-24 12:00:00,195.63,196.51,195.32,196.32,47640.0,195.63,196.51,195.32,196.32,47640.0
2020-06-24 12:10:00,196.3,197.67,195.82,197.47,34790.0,196.3,197.67,195.82,197.47,34790.0
2020-06-24 12:20:00,197.5,198.96,197.43,198.59,45388.0,197.5,198.96,197.43,198.59,45388.0
2020-06-24 12:30:00,198.43,198.82,198.22,198.72,20858.0,198.43,198.82,198.22,198.72,20858.0
2020-06-24 12:40:00,198.75,199.6,198.51,198.91,41673.0,198.75,199.6,198.51,198.91,41673.0
2020-06-24 12:50:00,198.91,200.92,198.9,200.92,44742.0,198.91,200.92,198.9,200.92,44742.0
2020-06-24 13:00:00,200.95,201.4,200.67,200.99,28598.0,200.95,201.4,200.67,200.99,28598.0
2020-06-24 13:10:00,201.11,201.3,200.11,200.35,46398.0,201.11,201.3,200.11,200.35,46398.0
2020-06-24 13:20:00,200.34,200.37,199.32,199.47,15910.0,200.34,200.37,199.32,199.47,15910.0
2020-06-24 13:30:00,199.23,199.58,198.6,198.97,14699.0,199.23,199.58,198.6,198.97,14699.0
2020-06-24 13:40:00,199.09,199.48,198.7,199.2,14175.0,199.09,199.48,198.7,199.2,14175.0
2020-06-24 13:50:00,199.09,199.12,198.5,198.65,11857.0,199.09,199.12,198.5,198.65,11857.0
2020-06-24 14:00:00,198.64,199.67,197.91,199.38,17841.0,198.64,199.67,197.91,199.38,17841.0
2020-06-24 14:10:00,199.37,199.57,199.02,199.41,14131.0,199.37,199.57,199.02,199.41,14131.0
2020-06-24 14:20:00,199.51,199.87,198.71,199.5,9490.0,199.51,199.87,198.71,199.5,9490.0
2020-06-24 14:30:00,199.5,199.95,199.03,199.4,16724.0,199.5,199.95,199.03,199.4,16724.0
2020-06-24 14:40:00,199.41,199.61,198.61,199.44,19000.0,199.41,199.61,198.61,199.44,19000.0
2020-06-24 14:50:00,199.26,199.55,198.72,199.01,12630.0,199.26,199.55,198.72,199.01,12630.0
2020-06-24 15:00:00,199.03,199.73,199.02,199.2,30658.0,199.03,199.73,199.02,199.2,30658.0
2020-06-24 15:10:00,199.28,200.42,198.76,200.42,103398.0,199.28,200.42,198.76,200.42,103398.0
2020-06-24 15:20:00,200.24,200.59,199.32,199.44,42375.0,200.24,200.59,199.32,199.44,42375.0
2020-06-24 15:30:00,199.54,199.77,199.2,199.74,21580.0,199.54,199.77,199.2,199.74,21580.0
2020-06-24 15:40:00,199.84,200.35,199.74,200.08,41840.0,199.84,200.35,199.74,200.08,41840.0
2020-06-24 15:50:00,199.8,200.29,199.0,200.11,95583.0,199.8,200.29,199.0,200.11,95583.0
2020-06-25 09:30:00,198.33,198.8,195.11,196.44,70697.0,198.33,198.8,195.11,196.44,70697.0
2020-06-25 09:40:00,196.36,196.36,193.85,194.57,36913.0,196.36,196.36,193.85,194.57,36913.0
2020-06-25 09:50:00,194.55,195.78,193.91,194.98,88655.0,194.55,195.78,193.91,194.98,88655.0
2020-06-25 10:00:00,195.26,195.49,193.93,194.4,75144.0,195.26,195.49,193.93,194.4,75144.0
2020-06-25 10:10:00,194.63,196.33,194.25,194.69,51398.0,194.63,196.33,194.25,194.69,51398.0
2020-06-25 10:20:00,194.65,195.69,194.45,194.77,69046.0,194.65,195.69,194.45,194.77,69046.0
2020-06-25 10:30:00,194.87,195.5,193.68,193.99,82587.0,194.87,195.5,193.68,193.99,82587.0
2020-06-25 10:40:00,193.98,194.14,193.01,193.41,34623.0,193.98,194.14,193.01,193.41,34623.0
2020-06-25 10:50:00,193.39,194.04,192.68,193.28,22984.0,193.39,194.04,192.68,193.28,22984.0
2020-06-25 11:00:00,193.24,193.44,192.31,193.04,19842.0,193.24,193.44,192.31,193.04,19842.0
2020-06-25 11:10:00,193.01,194.4,192.56,194.35,51369.0,193.01,194.4,192.56,194.35,51369.0
2020-06-25 11:20:00,194.11,194.11,192.73,193.04,21084.0,194.11,194.11,192.73,193.04,21084.0
2020-06-25 11:30:00,193.04,193.26,191.99,192.18,24926.0,193.04,193.26,191.99,192.18,24926.0
2020-06-25 11:40:00,192.11,192.63,191.66,192.26,23683.0,192.11,192.63,191.66,192.26,23683.0
2020-06-25 11:50:00,192.5,192.5,191.8,192.11,20758.0,192.5,192.5,191.8,192.11,20758.0
2020-06-25 12:00:00,192.18,193.05,192.18,192.79,37919.0,192.18,193.05,192.18,192.79,37919.0
2020-06-25 12:10:00,192.83,193.2,192.33,192.89,29476.0,192.83,193.2,192.33,192.89,29476.0
2020-06-25 12:20:00,192.88,193.12,192.55,192.66,21985.0,192.88,193.12,192.55,192.66,21985.0
2020-06-25 12:30:00,192.57,192.91,192.25,192.73,17793.0,192.57,192.91,192.25,192.73,17793.0
2020-06-25 12:40:00,192.73,193.1,192.59,192.67,29052.0,192.73,193.1,192.59,192.67,29052.0
2020-06-25 12:50:00,192.66,192.7,191.82,192.44,20590.0,192.66,192.7,191.82,192.44,20590.0
2020-06-25 13:00:00,192.49,193.0,192.27,192.88,27853.0,192.49,193.0,192.27,192.88,27853.0
2020-06-25 13:10:00,193.03,193.26,192.75,192.87,29059.0,193.03,193.26,192.75,192.87,29059.0
2020-06-25 13:20:00,192.97,193.22,192.59,192.96,24495.0,192.97,193.22,192.59,192.96,24495.0
2020-06-25 13:30:00,192.93,193.33,192.78,192.91,53025.0,192.93,193.33,192.78,192.91,53025.0
2020-06-25 13:40:00,192.93,193.1,192.8,192.83,24799.0,192.93,193.1,192.8,192.83,24799.0
2020-06-25 13:50:00,192.87,193.1,192.5,192.71,11050.0,192.87,193.1,192.5,192.71,11050.0
2020-06-25 14:00:00,192.61,193.56,192.39,193.43,19885.0,192.61,193.56,192.39,193.43,19885.0
2020-06-25 14:10:00,193.52,194.14,193.48,193.96,34247.0,193.52,194.14,193.48,193.96,34247.0
2020-06-25 14:20:00,193.82,193.9,193.31,193.73,19238.0,193.82,193.9,193.31,193.73,19238.0
2020-06-25 14:30:00,193.79,193.8,192.76,193.23,17309.0,193.79,193.8,192.76,193.23,17309.0
2020-06-25 14:40:00,193.31,193.82,193.05,193.05,15309.0,193.31,193.82,193.05,193.05,15309.0
2020-06-25 14:50:00,193.05,193.38,192.89,192.92,11230.0,193.05,193.38,192.89,192.92,11230.0
2020-06-25 15:00:00,192.92,194.02,192.68,193.57,21114.0,192.92,194.02,192.68,193.57,21114.0
2020-06-25 15:10:00,193.6,193.74,193.22,193.61,61968.0,193.6,193.74,193.22,193.61,61968.0
2020-06-25 15:20:00,193.6,194.61,193.24,193.8,67592.0,193.6,194.61,193.24,193.8,67592.0
2020-06-25 15:30:00,193.86,194.34,193.6,194.0,56732.0,193.86,194.34,193.6,194.0,56732.0
2020-06-25 15:40:00,194.0,194.23,193.69,193.89,75983.0,194.0,194.23,193.69,193.89,75983.0
2020-06-25 15:50:00,193.9,194.48,193.62,194.28,127117.0,193.9,194.48,193.62,194.28,127117.0
2020-06-26 09:30:00,193.77,193.96,191.88,193.5,54309.0,193.77,193.96,191.88,193.5,54309.0
2020-06-26 09:40:00,193.5,193.72,192.56,193.09,29500.0,193.5,193.72,192.56,193.09,29500.0
2020-06-26 09:50:00,193.33,193.85,192.89,193.31,29298.0,193.33,193.85,192.89,193.31,29298.0
2020-06-26 10:00:00,193.27,193.32,191.57,191.62,37003.0,193.27,193.32,191.57,191.62,37003.0
2020-06-26 10:10:00,191.64,192.62,190.83,192.62,39734.0,191.64,192.62,190.83,192.62,39734.0
2020-06-26 10:20:00,192.5,192.85,191.41,192.45,30461.0,192.5,192.85,191.41,192.45,30461.0
2020-06-26 10:30:00,192.53,192.53,189.9,190.16,49974.0,192.53,192.53,189.9,190.16,49974.0
2020-06-26 10:40:00,190.14,192.27,190.11,191.42,35243.0,190.14,192.27,190.11,191.42,35243.0
2020-06-26 10:50:00,191.52,192.2,191.13,191.48,18535.0,191.52,192.2,191.13,191.48,18535.0
2020-06-26 11:00:00,191.75,192.23,191.44,191.97,31551.0,191.75,192.23,191.44,191.97,31551.0
2020-06-26 11:10:00,191.98,192.11,191.47,191.8,19466.0,191.98,192.11,191.47,191.8,19466.0
2020-06-26 11:20:00,191.78,192.12,191.44,192.09,9976.0,191.78,192.12,191.44,192.09,9976.0
2020-06-26 11:30:00,192.17,192.32,191.63,192.01,18711.0,192.17,192.32,191.63,192.01,18711.0
2020-06-26 11:40:00,191.93,192.14,191.33,191.77,12245.0,191.93,192.14,191.33,191.77,12245.0
2020-06-26 11:50:00,191.99,192.12,191.4,191.7,22634.0,191.99,192.12,191.4,191.7,22634.0
2020-06-26 12:00:00,191.7,191.71,191.27,191.31,16452.0,191.7,191.71,191.27,191.31,16452.0
2020-06-26 12:10:00,191.38,191.56,189.2,189.28,44679.0,191.38,191.56,189.2,189.28,44679.0
2020-06-26 12:20:00,189.37,191.1,189.08,190.8,28203.0,189.37,191.1,189.08,190.8,28203.0
2020-06-26 12:30:00,190.73,191.17,190.26,191.09,10901.0,190.73,191.17,190.26,191.09,10901.0
2020-06-26 12:40:00,191.02,191.02,190.3,190.69,13167.0,191.02,191.02,190.3,190.69,13167.0
2020-06-26 12:50:00,190.56,190.85,190.33,190.75,10412.0,190.56,190.85,190.33,190.75,10412.0
2020-06-26 13:00:00,190.59,190.99,190.48,190.66,15035.0,190.59,190.99,190.48,190.66,15035.0
2020-06-26 13:10:00,190.74,190.74,190.3,190.31,12225.0,190.74,190.74,190.3,190.31,12225.0
2020-06-26 13:20:00,190.3,190.69,189.9,190.38,27667.0,190.3,190.69,189.9,190.38,27667.0
2020-06-26 13:30:00,190.25,190.66,189.98,190.39,16071.0,190.25,190.66,189.98,190.39,16071.0
2020-06-26 13:40:00,190.26,190.34,189.8,189.86,18407.0,190.26,190.34,189.8,189.86,18407.0
2020-06-26 13:50:00,189.93,189.95,189.38,189.61,24638.0,189.93,189.95,189.38,189.61,24638.0
2020-06-26 14:00:00,189.56,189.64,189.23,189.34,19972.0,189.56,189.64,189.23,189.34,19972.0
2020-06-26 14:10:00,189.39,190.15,189.25,189.62,58477.0,189.39,190.15,189.25,189.62,58477.0
2020-06-26 14:20:00,189.44,190.02,189.34,189.8,17507.0,189.44,190.02,189.34,189.8,17507.0
2020-06-26 14:30:00,189.76,190.08,189.47,189.62,35402.0,189.76,190.08,189.47,189.62,35402.0
2020-06-26 14:40:00,189.64,190.06,189.45,189.69,34656.0,189.64,190.06,189.45,189.69,34656.0
2020-06-26 14:50:00,189.73,190.15,189.5,189.94,27277.0,189.73,190.15,189.5,189.94,27277.0
2020-06-26 15:00:00,189.94,190.03,189.43,189.64,36101.0,189.94,190.03,189.43,189.64,36101.0
2020-06-26 15:10:00,189.6,189.92,189.18,189.45,31087.0,189.6,189.92,189.18,189.45,31087.0
2020-06-26 15:20:00,189.47,189.79,189.04,189.66,36337.0,189.47,189.79,189.04,189.66,36337.0
2020-06-26 15:30:00,189.6,189.96,188.9,189.78,48150.0,189.6,189.96,188.9,189.78,48150.0
2020-06-26 15:40:00,189.75,190.6,189.64,189.79,77326.0,189.75,190.6,189.64,189.79,77326.0
2020-06-26 15:50:00,189.72,190.75,189.0,190.0,168373.0,189.72,190.75,189.0,190.0,168373.0
2020-06-29 09:30:00,191.0,191.48,186.76,187.2,48184.0,191.0,191.48,186.76,187.2,48184.0
2020-06-29 09:40:00,187.18,188.03,186.01,187.0,34009.0,187.18,188.03,186.01,187.0,34009.0
2020-06-29 09:50:00,187.01,187.97,186.54,187.72,59518.0,187.01,187.97,186.54,187.72,59518.0
2020-06-29 10:00:00,187.99,190.67,187.91,189.46,86962.0,187.99,190.67,187.91,189.46,86962.0
2020-06-29 10:10:00,189.54,191.65,189.31,191.5,58663.0,189.54,191.65,189.31,191.5,58663.0
2020-06-29 10:20:00,191.5,192.23,190.97,192.02,72490.0,191.5,192.23,190.97,192.02,72490.0
2020-06-29 10:30:00,192.22,193.46,191.66,193.17,87320.0,192.22,193.46,191.66,193.17,87320.0
2020-06-29 10:40:00,193.19,195.1,192.69,195.06,65199.0,193.19,195.1,192.69,195.06,65199.0
2020-06-29 10:50:00,195.13,195.85,194.61,195.27,80246.0,195.13,195.85,194.61,195.27,80246.0
2020-06-29 11:00:00,195.27,197.28,195.02,196.4,67503.0,195.27,197.28,195.02,196.4,67503.0
2020-06-29 11:10:00,196.52,196.89,195.56,195.92,38508.0,196.52,196.89,195.56,195.92,38508.0
2020-06-29 11:20:00,196.32,198.44,196.17,197.81,52949.0,196.32,198.44,196.17,197.81,52949.0
2020-06-29 11:30:00,197.85,198.57,197.46,198.53,32697.0,197.85,198.57,197.46,198.53,32697.0
2020-06-29 11:40:00,198.62,199.13,197.6,198.03,40696.0,198.62,199.13,197.6,198.03,40696.0
2020-06-29 11:50:00,198.15,198.48,197.31,197.32,25852.0,198.15,198.48,197.31,197.32,25852.0
2020-06-29 12:00:00,197.47,197.96,197.1,197.39,19339.0,197.47,197.96,197.1,197.39,19339.0
2020-06-29 12:10:00,197.39,198.63,197.29,198.38,26751.0,197.39,198.63,197.29,198.38,26751.0
2020-06-29 12:20:00,198.45,198.63,197.93,197.93,10004.0,198.45,198.63,197.93,197.93,10004.0
2020-06-29 12:30:00,198.04,199.01,198.03,198.43,21627.0,198.04,199.01,198.03,198.43,21627.0
2020-06-29 12:40:00,198.38,199.39,198.38,199.39,22030.0,198.38,199.39,198.38,199.39,22030.0
2020-06-29 12:50:00,199.4,200.1,198.77,198.99,28532.0,199.4,200.1,198.77,198.99,28532.0
2020-06-29 13:00:00,199.07,199.07,198.0,198.61,16868.0,199.07,199.07,198.0,198.61,16868.0
2020-06-29 13:10:00,198.75,199.25,198.53,199.24,20098.0,198.75,199.25,198.53,199.24,20098.0
2020-06-29 13:20:00,199.18,199.75,199.06,199.36,21702.0,199.18,199.75,199.06,199.36,21702.0
2020-06-29 13:30:00,199.29,200.25,198.75,200.24,36975.0,199.29,200.25,198.75,200.24,36975.0
2020-06-29 13:40:00,200.25,200.33,199.14,199.39,29910.0,200.25,200.33,199.14,199.39,29910.0
2020-06-29 13:50:00,199.37,199.63,198.94,199.12,15223.0,199.37,199.63,198.94,199.12,15223.0
2020-06-29 14:00:00,199.19,199.52,198.59,198.98,21366.0,199.19,199.52,198.59,198.98,21366.0
2020-06-29 14:10:00,199.0,199.4,198.75,199.18,14559.0,199.0,199.4,198.75,199.18,14559.0
2020-06-29 14:20:00,199.15,199.39,198.47,198.47,27029.0,199.15,199.39,198.47,198.47,27029.0
2020-06-29 14:30:00,198.57,198.94,198.28,198.43,16881.0,198.57,198.94,198.28,198.43,16881.0
2020-06-29 14:40:00,198.35,198.99,198.08,198.26,21573.0,198.35,198.99,198.08,198.26,21573.0
2020-06-29 14:50:00,198.2,198.73,197.66,198.0,16319.0,198.2,198.73,197.66,198.0,16319.0
2020-06-29 15:00:00,198.07,198.29,196.72,197.52,27410.0,198.07,198.29,196.72,197.52,27410.0
2020-06-29 15:10:00,197.52,197.67,196.77,197.31,28536.0,197.52,197.67,196.77,197.31,28536.0
2020-06-29 15:20:00,197.36,198.22,197.35,198.12,19600.0,197.36,198.22,197.35,198.12,19600.0
2020-06-29 15:30:00,198.23,198.67,197.31,197.6,37595.0,198.23,198.67,197.31,197.6,37595.0
2020-06-29 15:40:00,197.63,197.92,197.17,197.45,32851.0,197.63,197.92,197.17,197.45,32851.0
2020-06-29 15:50:00,197.59,198.83,197.59,198.75,90009.0,197.59,198.83,197.59,198.75,90009.0
2020-06-30 09:30:00,198.5,199.77,196.91,199.31,47305.0,198.5,199.77,196.91,199.31,47305.0
2020-06-30 09:40:00,199.58,199.58,196.5,196.72,20111.0,199.58,199.58,196.5,196.72,20111.0
2020-06-30 09:50:00,196.89,197.98,196.1,197.89,22486.0,196.89,197.98,196.1,197.89,22486.0
2020-06-30 10:00:00,198.21,198.87,197.47,198.71,26755.0,198.21,198.87,197.47,198.71,26755.0
2020-06-30 10:10:00,198.6,200.55,198.51,199.89,36856.0,198.6,200.55,198.51,199.89,36856.0
2020-06-30 10:20:00,199.98,200.79,199.3,199.98,25329.0,199.98,200.79,199.3,199.98,25329.0
2020-06-30 10:30:00,200.13,200.75,199.66,200.34,29958.0,200.13,200.75,199.66,200.34,29958.0
2020-06-30 10:40:00,200.46,202.36,200.41,202.27,38994.0,200.46,202.36,200.41,202.27,38994.0
2020-06-30 10:50:00,202.38,203.67,202.38,203.41,38951.0,202.38,203.67,202.38,203.41,38951.0
2020-06-30 11:00:00,203.49,204.15,203.17,203.5,38704.0,203.49,204.15,203.17,203.5,38704.0
2020-06-30 11:10:00,203.49,203.49,202.21,202.8,18408.0,203.49,203.49,202.21,202.8,18408.0
2020-06-30 11:20:00,202.9,202.91,201.24,201.52,12903.0,202.9,202.91,201.24,201.52,12903.0
2020-06-30 11:30:00,201.36,201.36,200.33,200.77,14212.0,201.36,201.36,200.33,200.77,14212.0
2020-06-30 11:40:00,200.72,200.82,200.23,200.26,20338.0,200.72,200.82,200.23,200.26,20338.0
2020-06-30 11:50:00,200.4,200.67,200.0,200.32,20717.0,200.4,200.67,200.0,200.32,20717.0
2020-06-30 12:00:00,200.26,201.36,200.0,200.78,33456.0,200.26,201.36,200.0,200.78,33456.0
2020-06-30 12:10:00,200.8,200.83,199.71,200.37,25902.0,200.8,200.83,199.71,200.37,25902.0
2020-06-30 12:20:00,200.3,201.23,200.3,201.17,14293.0,200.3,201.23,200.3,201.17,14293.0
2020-06-30 12:30:00,201.09,201.18,199.91,200.47,13077.0,201.09,201.18,199.91,200.47,13077.0
2020-06-30 12:40:00,200.54,200.54,198.64,199.23,14128.0,200.54,200.54,198.64,199.23,14128.0
2020-06-30 12:50:00,199.22,199.38,198.86,199.0,6805.0,199.22,199.38,198.86,199.0,6805.0
2020-06-30 13:00:00,199.08,199.69,199.01,199.31,9507.0,199.08,199.69,199.01,199.31,9507.0
2020-06-30 13:10:00,199.23,199.31,198.61,199.19,11025.0,199.23,199.31,198.61,199.19,11025.0
2020-06-30 13:20:00,199.13,199.3,198.84,199.23,7332.0,199.13,199.3,198.84,199.23,7332.0
2020-06-30 13:30:00,199.27,199.29,198.6,198.79,8532.0,199.27,199.29,198.6,198.79,8532.0
2020-06-30 13:40:00,198.73,199.9,198.59,199.69,11672.0,198.73,199.9,198.59,199.69,11672.0
2020-06-30 13:50:00,199.63,200.93,199.47,200.89,11227.0,199.63,200.93,199.47,200.89,11227.0
2020-06-30 14:00:00,200.97,201.53,200.49,201.39,23368.0,200.97,201.53,200.49,201.39,23368.0
2020-06-30 14:10:00,201.32,201.88,200.81,201.33,12600.0,201.32,201.88,200.81,201.33,12600.0
2020-06-30 14:20:00,201.23,201.66,200.73,201.65,16096.0,201.23,201.66,200.73,201.65,16096.0
2020-06-30 14:30:00,201.64,201.92,201.5,201.77,15466.0,201.64,201.92,201.5,201.77,15466.0
2020-06-30 14:40:00,201.76,201.76,200.95,201.55,12531.0,201.76,201.76,200.95,201.55,12531.0
2020-06-30 14:50:00,201.44,202.14,201.1,202.12,22070.0,201.44,202.14,201.1,202.12,22070.0
2020-06-30 15:00:00,202.13,202.32,201.6,201.92,18933.0,202.13,202.32,201.6,201.92,18933.0
2020-06-30 15:10:00,201.9,203.27,201.9,203.26,32330.0,201.9,203.27,201.9,203.26,32330.0
2020-06-30 15:20:00,203.25,203.88,203.09,203.71,40846.0,203.25,203.88,203.09,203.71,40846.0
2020-06-30 15:30:00,203.68,203.74,202.58,202.93,42987.0,203.68,203.74,202.58,202.93,42987.0
2020-06-30 15:40:00,202.94,203.28,202.3,203.09,42422.0,202.94,203.28,202.3,203.09,42422.0
2020-06-30 15:50:00,203.18,204.07,203.18,203.28,89925.0,203.18,204.07,203.18,203.28,89925.0
2020-07-01 09:30:00,202.62,207.0,202.61,206.28,53804.0,202.62,207.0,202.61,206.28,53804.0
2020-07-01 09:40:00,206.49,208.9,205.38,207.78,61417.0,206.49,208.9,205.38,207.78,61417.0
2020-07-01 09:50:00,207.62,208.8,207.38,207.99,62443.0,207.62,208.8,207.38,207.99,62443.0
2020-07-01 10:00:00,208.15,209.22,207.32,208.15,38235.0,208.15,209.22,207.32,208.15,38235.0
2020-07-01 10:10:00,208.13,209.85,208.13,208.47,28490.0,208.13,209.85,208.13,208.47,28490.0
2020-07-01 10:20:00,208.54,208.8,206.01,206.51,25870.0,208.54,208.8,206.01,206.51,25870.0
2020-07-01 10:30:00,206.44,207.47,205.22,205.73,33102.0,206.44,207.47,205.22,205.73,33102.0
2020-07-01 10:40:00,205.9,206.02,203.56,203.86,28180.0,205.9,206.02,203.56,203.86,28180.0
2020-07-01 10:50:00,203.77,204.01,203.17,203.59,22594.0,203.77,204.01,203.17,203.59,22594.0
2020-07-01 11:00:00,203.6,203.86,203.0,203.28,14268.0,203.6,203.86,203.0,203.28,14268.0
2020-07-01 11:10:00,203.38,203.38,202.0,202.32,21667.0,203.38,203.38,202.0,202.32,21667.0
2020-07-01 11:20:00,202.26,202.44,200.83,201.16,36401.0,202.26,202.44,200.83,201.16,36401.0
2020-07-01 11:30:00,201.23,201.9,201.0,201.76,18484.0,201.23,201.9,201.0,201.76,18484.0
2020-07-01 11:40:00,201.68,203.13,201.2,202.92,25812.0,201.68,203.13,201.2,202.92,25812.0
2020-07-01 11:50:00,202.7,204.16,202.7,203.65,33263.0,202.7,204.16,202.7,203.65,33263.0
2020-07-01 12:00:00,203.76,205.16,203.76,205.16,15500.0,203.76,205.16,203.76,205.16,15500.0
2020-07-01 12:10:00,205.02,205.33,204.51,204.85,19167.0,205.02,205.33,204.51,204.85,19167.0
2020-07-01 12:20:00,204.88,205.68,204.2,204.48,13328.0,204.88,205.68,204.2,204.48,13328.0
2020-07-01 12:30:00,204.44,204.92,203.9,204.8,10421.0,204.44,204.92,203.9,204.8,10421.0
2020-07-01 12:40:00,204.55,205.01,204.21,204.38,13149.0,204.55,205.01,204.21,204.38,13149.0
2020-07-01 12:50:00,204.22,204.48,203.66,203.67,11687.0,204.22,204.48,203.66,203.67,11687.0
2020-07-01 13:00:00,204.02,204.14,203.58,203.8,9031.0,204.02,204.14,203.58,203.8,9031.0
2020-07-01 13:10:00,203.85,204.08,203.31,203.51,9706.0,203.85,204.08,203.31,203.51,9706.0
2020-07-01 13:20:00,203.43,203.84,202.55,203.84,14487.0,203.43,203.84,202.55,203.84,14487.0
2020-07-01 13:30:00,203.7,203.72,203.13,203.21,6929.0,203.7,203.72,203.13,203.21,6929.0
2020-07-01 13:40:00,203.33,203.49,202.6,202.82,6801.0,203.33,203.49,202.6,202.82,6801.0
2020-07-01 13:50:00,202.97,203.21,202.67,203.21,7901.0,202.97,203.21,202.67,203.21,7901.0
2020-07-01 14:00:00,203.25,203.68,203.03,203.5,7271.0,203.25,203.68,203.03,203.5,7271.0
2020-07-01 14:10:00,203.55,203.85,203.42,203.76,5202.0,203.55,203.85,203.42,203.76,5202.0
2020-07-01 14:20:00,203.82,203.82,203.07,203.46,7442.0,203.82,203.82,203.07,203.46,7442.0
2020-07-01 14:30:00,203.5,203.55,202.77,203.0,21755.0,203.5,203.55,202.77,203.0,21755.0
2020-07-01 14:40:00,202.98,203.44,202.69,203.24,32321.0,202.98,203.44,202.69,203.24,32321.0
2020-07-01 14:50:00,203.35,204.0,203.18,203.69,9636.0,203.35,204.0,203.18,203.69,9636.0
2020-07-01 15:00:00,203.75,204.57,203.66,204.05,18197.0,203.75,204.57,203.66,204.05,18197.0
2020-07-01 15:10:00,204.12,204.19,203.55,204.14,11078.0,204.12,204.19,203.55,204.14,11078.0
2020-07-01 15:20:00,204.1,204.68,204.1,204.45,12104.0,204.1,204.68,204.1,204.45,12104.0
2020-07-01 15:30:00,204.45,204.52,203.66,203.73,13752.0,204.45,204.52,203.66,203.73,13752.0
2020-07-01 15:40:00,203.82,204.5,203.73,204.31,17036.0,203.82,204.5,203.73,204.31,17036.0
2020-07-01 15:50:00,204.3,204.35,203.36,203.7,52248.0,204.3,204.35,203.36,203.7,52248.0
2020-07-02 09:30:00,207.84,208.43,205.55,206.52,34783.0,207.84,208.43,205.55,206.52,34783.0
2020-07-02 09:40:00,206.66,206.82,205.29,205.98,9566.0,206.66,206.82,205.29,205.98,9566.0
2020-07-02 09:50:00,206.41,206.7,205.87,206.05,12103.0,206.41,206.7,205.87,206.05,12103.0
2020-07-02 10:00:00,205.95,205.96,205.13,205.56,11235.0,205.95,205.96,205.13,205.56,11235.0
2020-07-02 10:10:00,205.16,205.93,205.0,205.12,29518.0,205.16,205.93,205.0,205.12,29518.0
2020-07-02 10:20:00,205.21,205.27,203.5,203.5,30913.0,205.21,205.27,203.5,203.5,30913.0
2020-07-02 10:30:00,203.5,204.63,203.5,204.49,17443.0,203.5,204.63,203.5,204.49,17443.0
2020-07-02 10:40:00,204.57,205.54,204.56,204.69,13194.0,204.57,205.54,204.56,204.69,13194.0
2020-07-02 10:50:00,204.73,204.88,203.37,203.37,19379.0,204.73,204.88,203.37,203.37,19379.0
2020-07-02 11:00:00,203.59,203.68,202.68,202.78,16653.0,203.59,203.68,202.68,202.78,16653.0
2020-07-02 11:10:00,202.63,203.68,202.1,203.63,14800.0,202.63,203.68,202.1,203.63,14800.0
2020-07-02 11:20:00,203.7,204.99,203.69,204.87,11587.0,203.7,204.99,203.69,204.87,11587.0
2020-07-02 11:30:00,204.88,206.29,204.86,206.05,15286.0,204.88,206.29,204.86,206.05,15286.0
2020-07-02 11:40:00,206.13,206.88,206.11,206.74,14428.0,206.13,206.88,206.11,206.74,14428.0
2020-07-02 11:50:00,206.87,207.24,205.51,205.96,10537.0,206.87,207.24,205.51,205.96,10537.0
2020-07-02 12:00:00,205.78,205.94,205.0,205.27,5615.0,205.78,205.94,205.0,205.27,5615.0
2020-07-02 12:10:00,205.4,205.67,205.09,205.2,8787.0,205.4,205.67,205.09,205.2,8787.0
2020-07-02 12:20:00,205.11,205.11,204.74,205.06,4675.0,205.11,205.11,204.74,205.06,4675.0
2020-07-02 12:30:00,205.03,205.58,204.94,205.34,4800.0,205.03,205.58,204.94,205.34,4800.0
2020-07-02 12:40:00,205.28,205.6,204.98,205.09,9556.0,205.28,205.6,204.98,205.09,9556.0
2020-07-02 12:50:00,205.12,205.42,205.03,205.03,4727.0,205.12,205.42,205.03,205.03,4727.0
2020-07-02 13:00:00,205.1,205.41,205.1,205.16,5475.0,205.1,205.41,205.1,205.16,5475.0
2020-07-02 13:10:00,205.14,205.36,204.98,204.98,10425.0,205.14,205.36,204.98,204.98,10425.0
2020-07-02 13:20:00,205.02,205.07,204.87,205.07,5984.0,205.02,205.07,204.87,205.07,5984.0
2020-07-02 13:30:00,205.06,205.38,204.72,205.25,9097.0,205.06,205.38,204.72,205.25,9097.0
2020-07-02 13:40:00,205.31,205.48,205.16,205.36,4728.0,205.31,205.48,205.16,205.36,4728.0
2020-07-02 13:50:00,205.37,205.39,204.36,204.36,7419.0,205.37,205.39,204.36,204.36,7419.0
2020-07-02 14:00:00,204.43,204.52,204.0,204.52,5829.0,204.43,204.52,204.0,204.52,5829.0
2020-07-02 14:10:00,204.61,204.69,203.58,203.59,8121.0,204.61,204.69,203.58,203.59,8121.0
2020-07-02 14:20:00,203.67,204.9,203.59,204.89,5064.0,203.67,204.9,203.59,204.89,5064.0
2020-07-02 14:30:00,204.94,204.98,204.61,204.64,5935.0,204.94,204.98,204.61,204.64,5935.0
2020-07-02 14:40:00,204.64,204.91,204.6,204.61,5150.0,204.64,204.91,204.6,204.61,5150.0
2020-07-02 14:50:00,204.6,205.06,204.48,204.61,5240.0,204.6,205.06,204.48,204.61,5240.0
2020-07-02 15:00:00,204.61,204.81,204.22,204.23,7798.0,204.61,204.81,204.22,204.23,7798.0
2020-07-02 15:10:00,204.23,204.7,204.07,204.62,11260.0,204.23,204.7,204.07,204.62,11260.0
2020-07-02 15:20:00,204.6,204.86,204.54,204.63,7240.0,204.6,204.86,204.54,204.63,7240.0
2020-07-02 15:30:00,204.52,204.64,204.1,204.23,9833.0,204.52,204.64,204.1,204.23,9833.0
2020-07-02 15:40:00,204.13,204.2,203.15,203.32,33638.0,204.13,204.2,203.15,203.32,33638.0
2020-07-02 15:50:00,203.26,203.91,203.01,203.81,54304.0,203.26,203.91,203.01,203.81,54304.0
2020-07-06 09:30:00,207.11,207.82,205.33,205.47,31234.0,207.11,207.82,205.33,205.47,31234.0
2020-07-06 09:40:00,205.91,207.66,205.41,207.66,13491.0,205.91,207.66,205.41,207.66,13491.0
2020-07-06 09:50:00,207.36,208.2,206.22,207.0,26318.0,207.36,208.2,206.22,207.0,26318.0
2020-07-06 10:00:00,207.32,207.75,205.6,205.64,11101.0,207.32,207.75,205.6,205.64,11101.0
2020-07-06 10:10:00,205.78,205.86,204.56,205.31,19307.0,205.78,205.86,204.56,205.31,19307.0
2020-07-06 10:20:00,205.33,206.16,205.02,206.01,10690.0,205.33,206.16,205.02,206.01,10690.0
2020-07-06 10:30:00,205.74,207.06,205.68,207.06,10805.0,205.74,207.06,205.68,207.06,10805.0
2020-07-06 10:40:00,207.03,208.5,206.77,208.32,27685.0,207.03,208.5,206.77,208.32,27685.0
2020-07-06 10:50:00,208.15,208.2,207.5,207.9,17626.0,208.15,208.2,207.5,207.9,17626.0
2020-07-06 11:00:00,208.0,208.87,207.87,208.6,21502.0,208.0,208.87,207.87,208.6,21502.0
2020-07-06 11:10:00,208.67,208.78,207.17,207.68,12488.0,208.67,208.78,207.17,207.68,12488.0
2020-07-06 11:20:00,207.69,207.86,206.24,206.24,12014.0,207.69,207.86,206.24,206.24,12014.0
2020-07-06 11:30:00,206.16,206.88,205.74,206.77,8878.0,206.16,206.88,205.74,206.77,8878.0
2020-07-06 11:40:00,206.66,206.66,205.77,206.02,8538.0,206.66,206.66,205.77,206.02,8538.0
2020-07-06 11:50:00,205.96,206.0,205.04,205.17,8212.0,205.96,206.0,205.04,205.17,8212.0
2020-07-06 12:00:00,205.15,205.25,204.33,204.92,17112.0,205.15,205.25,204.33,204.92,17112.0
2020-07-06 12:10:00,204.99,205.73,204.82,205.08,10350.0,204.99,205.73,204.82,205.08,10350.0
2020-07-06 12:20:00,205.0,206.32,204.74,206.0,14143.0,205.0,206.32,204.74,206.0,14143.0
2020-07-06 12:30:00,206.04,206.04,205.65,205.78,6019.0,206.04,206.04,205.65,205.78,6019.0
2020-07-06 12:40:00,205.74,206.22,205.72,206.09,3135.0,205.74,206.22,205.72,206.09,3135.0
2020-07-06 12:50:00,206.09,206.71,205.97,206.71,15766.0,206.09,206.71,205.97,206.71,15766.0
2020-07-06 13:00:00,206.8,207.0,206.27,206.47,7086.0,206.8,207.0,206.27,206.47,7086.0
2020-07-06 13:10:00,206.69,206.99,206.39,206.99,7222.0,206.69,206.99,206.39,206.99,7222.0
2020-07-06 13:20:00,207.03,207.77,207.03,207.76,23996.0,207.03,207.77,207.03,207.76,23996.0
2020-07-06 13:30:00,207.7,207.95,207.52,207.55,13187.0,207.7,207.95,207.52,207.55,13187.0
2020-07-06 13:40:00,207.51,208.54,207.45,208.36,14182.0,207.51,208.54,207.45,208.36,14182.0
2020-07-06 13:50:00,208.43,208.44,207.92,208.24,8952.0,208.43,208.44,207.92,208.24,8952.0
2020-07-06 14:00:00,208.22,208.33,207.21,207.33,10884.0,208.22,208.33,207.21,207.33,10884.0
2020-07-06 14:10:00,207.45,207.6,206.9,207.05,6900.0,207.45,207.6,206.9,207.05,6900.0
2020-07-06 14:20:00,206.97,207.6,206.78,207.45,4571.0,206.97,207.6,206.78,207.45,4571.0
2020-07-06 14:30:00,207.56,207.83,207.35,207.6,8346.0,207.56,207.83,207.35,207.6,8346.0
2020-07-06 14:40:00,207.68,208.0,207.35,207.94,9941.0,207.68,208.0,207.35,207.94,9941.0
2020-07-06 14:50:00,207.88,208.19,207.62,208.0,6790.0,207.88,208.19,207.62,208.0,6790.0
2020-07-06 15:00:00,207.99,208.7,207.85,208.7,13304.0,207.99,208.7,207.85,208.7,13304.0
2020-07-06 15:10:00,208.7,208.88,207.93,208.14,21205.0,208.7,208.88,207.93,208.14,21205.0
2020-07-06 15:20:00,208.16,208.6,208.15,208.51,11746.0,208.16,208.6,208.15,208.51,11746.0
2020-07-06 15:30:00,208.52,208.52,207.84,208.32,16437.0,208.52,208.52,207.84,208.32,16437.0
2020-07-06 15:40:00,208.3,209.16,208.18,209.16,31374.0,208.3,209.16,208.18,209.16,31374.0
2020-07-06 15:50:00,209.21,209.43,208.61,208.83,45899.0,209.21,209.43,208.61,208.83,45899.0
2020-07-07 09:30:00,205.61,206.83,204.53,206.15,38546.0,205.61,206.83,204.53,206.15,38546.0
2020-07-07 09:40:00,205.93,206.82,204.5,204.96,22964.0,205.93,206.82,204.5,204.96,22964.0
2020-07-07 09:50:00,204.78,206.26,204.36,205.52,14622.0,204.78,206.26,204.36,205.52,14622.0
2020-07-07 10:00:00,205.5,205.77,203.84,204.24,31752.0,205.5,205.77,203.84,204.24,31752.0
2020-07-07 10:10:00,204.36,204.77,203.44,203.73,32577.0,204.36,204.77,203.44,203.73,32577.0
2020-07-07 10:20:00,203.77,203.79,203.11,203.47,10945.0,203.77,203.79,203.11,203.47,10945.0
2020-07-07 10:30:00,203.53,203.58,201.25,201.62,34383.0,203.53,203.58,201.25,201.62,34383.0
2020-07-07 10:40:00,201.54,202.25,201.18,202.14,29263.0,201.54,202.25,201.18,202.14,29263.0
2020-07-07 10:50:00,202.2,203.49,202.18,203.18,17673.0,202.2,203.49,202.18,203.18,17673.0
2020-07-07 11:00:00,203.04,203.8,203.04,203.73,12909.0,203.04,203.8,203.04,203.73,12909.0
2020-07-07 11:10:00,203.75,204.5,203.38,204.17,21784.0,203.75,204.5,203.38,204.17,21784.0
2020-07-07 11:20:00,203.98,204.06,203.34,203.34,13411.0,203.98,204.06,203.34,203.34,13411.0
2020-07-07 11:30:00,203.45,203.79,203.17,203.5,8765.0,203.45,203.79,203.17,203.5,8765.0
2020-07-07 11:40:00,203.73,204.1,203.48,203.89,8177.0,203.73,204.1,203.48,203.89,8177.0
2020-07-07 11:50:00,203.9,204.43,203.63,204.2,15986.0,203.9,204.43,203.63,204.2,15986.0
2020-07-07 12:00:00,204.17,204.19,203.56,203.88,12483.0,204.17,204.19,203.56,203.88,12483.0
2020-07-07 12:10:00,203.76,204.01,202.98,203.87,17020.0,203.76,204.01,202.98,203.87,17020.0
2020-07-07 12:20:00,203.87,203.96,203.46,203.54,7800.0,203.87,203.96,203.46,203.54,7800.0
2020-07-07 12:30:00,203.5,203.72,203.38,203.66,6965.0,203.5,203.72,203.38,203.66,6965.0
2020-07-07 12:40:00,203.71,204.0,203.51,203.68,6194.0,203.71,204.0,203.51,203.68,6194.0
2020-07-07 12:50:00,203.7,203.86,203.27,203.78,12593.0,203.7,203.86,203.27,203.78,12593.0
2020-07-07 13:00:00,203.8,203.94,203.61,203.69,6855.0,203.8,203.94,203.61,203.69,6855.0
2020-07-07 13:10:00,203.55,204.15,203.13,203.97,12693.0,203.55,204.15,203.13,203.97,12693.0
2020-07-07 13:20:00,203.96,204.36,203.58,204.25,7700.0,203.96,204.36,203.58,204.25,7700.0
2020-07-07 13:30:00,204.19,205.0,204.19,204.59,16774.0,204.19,205.0,204.19,204.59,16774.0
2020-07-07 13:40:00,204.57,204.6,204.32,204.53,4603.0,204.57,204.6,204.32,204.53,4603.0
2020-07-07 13:50:00,204.51,204.85,204.42,204.85,14831.0,204.51,204.85,204.42,204.85,14831.0
2020-07-07 14:00:00,204.79,205.12,204.57,205.12,13686.0,204.79,205.12,204.57,205.12,13686.0
2020-07-07 14:10:00,204.98,205.1,204.18,204.2,8312.0,204.98,205.1,204.18,204.2,8312.0
2020-07-07 14:20:00,204.31,204.42,203.44,203.53,11141.0,204.31,204.42,203.44,203.53,11141.0
2020-07-07 14:30:00,203.41,203.41,202.68,202.73,8551.0,203.41,203.41,202.68,202.73,8551.0
2020-07-07 14:40:00,202.73,203.35,202.72,203.06,11364.0,202.73,203.35,202.72,203.06,11364.0
2020-07-07 14:50:00,203.06,203.64,202.8,203.63,7613.0,203.06,203.64,202.8,203.63,7613.0
2020-07-07 15:00:00,203.56,204.03,203.11,203.61,21621.0,203.56,204.03,203.11,203.61,21621.0
2020-07-07 15:10:00,203.67,203.78,203.29,203.35,8695.0,203.67,203.78,203.29,203.35,8695.0
2020-07-07 15:20:00,203.4,204.01,203.35,203.56,18389.0,203.4,204.01,203.35,203.56,18389.0
2020-07-07 15:30:00,203.63,203.67,202.94,203.15,21293.0,203.63,203.67,202.94,203.15,21293.0
2020-07-07 15:40:00,203.22,203.23,202.5,202.94,23712.0,203.22,203.23,202.5,202.94,23712.0
2020-07-07 15:50:00,202.79,203.23,202.46,202.93,45784.0,202.79,203.23,202.46,202.93,45784.0
2020-07-08 09:30:00,202.32,202.32,199.97,201.77,37689.0,202.32,202.32,199.97,201.77,37689.0
2020-07-08 09:40:00,201.56,201.76,199.9,199.98,30202.0,201.56,201.76,199.9,199.98,30202.0
2020-07-08 09:50:00,200.07,203.2,199.83,202.91,40532.0,200.07,203.2,199.83,202.91,40532.0
2020-07-08 10:00:00,202.79,204.43,202.77,203.01,23828.0,202.79,204.43,202.77,203.01,23828.0
2020-07-08 10:10:00,202.63,203.22,201.89,201.92,12697.0,202.63,203.22,201.89,201.92,12697.0
2020-07-08 10:20:00,201.84,202.01,200.96,200.96,15567.0,201.84,202.01,200.96,200.96,15567.0
2020-07-08 10:30:00,200.74,201.85,200.74,201.85,9307.0,200.74,201.85,200.74,201.85,9307.0
2020-07-08 10:40:00,201.86,202.25,201.66,201.95,12938.0,201.86,202.25,201.66,201.95,12938.0
2020-07-08 10:50:00,201.91,201.95,201.23,201.4,17403.0,201.91,201.95,201.23,201.4,17403.0
2020-07-08 11:00:00,201.51,201.51,200.01,200.38,21834.0,201.51,201.51,200.01,200.38,21834.0
2020-07-08 11:10:00,200.27,201.34,200.11,200.19,24402.0,200.27,201.34,200.11,200.19,24402.0
2020-07-08 11:20:00,200.21,200.54,199.9,200.54,20113.0,200.21,200.54,199.9,200.54,20113.0
2020-07-08 11:30:00,200.54,201.19,200.54,200.8,16340.0,200.54,201.19,200.54,200.8,16340.0
2020-07-08 11:40:00,200.81,201.42,200.71,201.04,11240.0,200.81,201.42,200.71,201.04,11240.0
2020-07-08 11:50:00,201.14,201.19,200.7,200.7,8236.0,201.14,201.19,200.7,200.7,8236.0
2020-07-08 12:00:00,200.66,200.87,200.28,200.63,8500.0,200.66,200.87,200.28,200.63,8500.0
2020-07-08 12:10:00,200.59,200.79,199.89,200.37,20022.0,200.59,200.79,199.89,200.37,20022.0
2020-07-08 12:20:00,200.31,200.81,200.26,200.47,6194.0,200.31,200.81,200.26,200.47,6194.0
2020-07-08 12:30:00,200.34,200.63,200.26,200.63,7099.0,200.34,200.63,200.26,200.63,7099.0
2020-07-08 12:40:00,200.67,201.25,200.67,200.94,18698.0,200.67,201.25,200.67,200.94,18698.0
2020-07-08 12:50:00,200.95,201.41,200.5,201.39,8502.0,200.95,201.41,200.5,201.39,8502.0
2020-07-08 13:00:00,201.4,201.4,200.76,200.98,8071.0,201.4,201.4,200.76,200.98,8071.0
2020-07-08 13:10:00,200.9,200.92,200.3,200.3,10446.0,200.9,200.92,200.3,200.3,10446.0
2020-07-08 13:20:00,200.45,200.58,200.1,200.43,11717.0,200.45,200.58,200.1,200.43,11717.0
2020-07-08 13:30:00,200.53,200.86,200.32,200.5,10485.0,200.53,200.86,200.32,200.5,10485.0
2020-07-08 13:40:00,200.66,200.91,200.36,200.78,8741.0,200.66,200.91,200.36,200.78,8741.0
2020-07-08 13:50:00,200.87,200.98,200.47,200.74,14459.0,200.87,200.98,200.47,200.74,14459.0
2020-07-08 14:00:00,200.65,201.04,200.46,200.7,9914.0,200.65,201.04,200.46,200.7,9914.0
2020-07-08 14:10:00,200.5,200.81,200.28,200.47,11897.0,200.5,200.81,200.28,200.47,11897.0
2020-07-08 14:20:00,200.39,201.06,200.34,200.4,10625.0,200.39,201.06,200.34,200.4,10625.0
2020-07-08 14:30:00,200.32,200.38,199.71,199.93,17217.0,200.32,200.38,199.71,199.93,17217.0
2020-07-08 14:40:00,199.97,199.98,199.32,199.73,18345.0,199.97,199.98,199.32,199.73,18345.0
2020-07-08 14:50:00,199.88,200.39,199.3,200.0,15330.0,199.88,200.39,199.3,200.0,15330.0
2020-07-08 15:00:00,200.03,200.25,199.67,199.8,14493.0,200.03,200.25,199.67,199.8,14493.0
2020-07-08 15:10:00,199.93,201.4,199.93,201.4,21331.0,199.93,201.4,199.93,201.4,21331.0
2020-07-08 15:20:00,201.41,202.29,201.37,201.75,16915.0,201.41,202.29,201.37,201.75,16915.0
2020-07-08 15:30:00,201.81,202.06,201.37,201.63,22631.0,201.81,202.06,201.37,201.63,22631.0
2020-07-08 15:40:00,201.64,201.95,201.51,201.73,19701.0,201.64,201.95,201.51,201.73,19701.0
2020-07-08 15:50:00,201.78,202.25,200.89,201.93,47912.0,201.78,202.25,200.89,201.93,47912.0
2020-07-09 09:30:00,201.95,202.14,197.82,198.1,34939.0,201.95,202.14,197.82,198.1,34939.0
2020-07-09 09:40:00,198.17,198.99,196.61,196.69,46385.0,198.17,198.99,196.61,196.69,46385.0
2020-07-09 09:50:00,196.66,197.82,195.37,197.76,56454.0,196.66,197.82,195.37,197.76,56454.0
2020-07-09 10:00:00,197.49,197.98,196.21,197.13,26057.0,197.49,197.98,196.21,197.13,26057.0
2020-07-09 10:10:00,196.92,197.3,196.08,196.4,18128.0,196.92,197.3,196.08,196.4,18128.0
2020-07-09 10:20:00,196.44,197.16,194.5,195.12,57367.0,196.44,197.16,194.5,195.12,57367.0
2020-07-09 10:30:00,195.1,195.17,194.28,194.46,26447.0,195.1,195.17,194.28,194.46,26447.0
2020-07-09 10:40:00,194.29,194.29,193.39,193.47,31614.0,194.29,194.29,193.39,193.47,31614.0
2020-07-09 10:50:00,193.43,193.66,192.2,192.55,31949.0,193.43,193.66,192.2,192.55,31949.0
2020-07-09 11:00:00,192.36,193.51,191.8,193.45,41248.0,192.36,193.51,191.8,193.45,41248.0
2020-07-09 11:10:00,193.34,193.39,191.97,191.97,23788.0,193.34,193.39,191.97,191.97,23788.0
2020-07-09 11:20:00,192.0,193.3,191.55,192.88,27264.0,192.0,193.3,191.55,192.88,27264.0
2020-07-09 11:30:00,192.81,193.31,192.54,192.88,21781.0,192.81,193.31,192.54,192.88,21781.0
2020-07-09 11:40:00,192.91,193.35,192.0,192.92,14660.0,192.91,193.35,192.0,192.92,14660.0
2020-07-09 11:50:00,192.84,193.52,192.53,193.39,11877.0,192.84,193.52,192.53,193.39,11877.0
2020-07-09 12:00:00,193.69,194.33,193.41,193.5,15126.0,193.69,194.33,193.41,193.5,15126.0
2020-07-09 12:10:00,193.37,193.8,192.8,192.8,10924.0,193.37,193.8,192.8,192.8,10924.0
2020-07-09 12:20:00,192.89,193.06,192.1,193.04,16545.0,192.89,193.06,192.1,193.04,16545.0
2020-07-09 12:30:00,193.04,193.04,191.89,192.23,11362.0,193.04,193.04,191.89,192.23,11362.0
2020-07-09 12:40:00,192.34,193.46,192.34,193.46,14524.0,192.34,193.46,192.34,193.46,14524.0
2020-07-09 12:50:00,193.33,194.09,192.86,194.09,7823.0,193.33,194.09,192.86,194.09,7823.0
2020-07-09 13:00:00,194.11,194.3,193.82,193.9,7879.0,194.11,194.3,193.82,193.9,7879.0
2020-07-09 13:10:00,193.95,194.71,193.66,194.47,12600.0,193.95,194.71,193.66,194.47,12600.0
2020-07-09 13:20:00,194.35,194.35,193.45,193.56,10548.0,194.35,194.35,193.45,193.56,10548.0
2020-07-09 13:30:00,193.55,193.69,193.32,193.45,5083.0,193.55,193.69,193.32,193.45,5083.0
2020-07-09 13:40:00,193.47,193.72,193.15,193.33,5200.0,193.47,193.72,193.15,193.33,5200.0
2020-07-09 13:50:00,193.35,193.42,192.84,192.97,7472.0,193.35,193.42,192.84,192.97,7472.0
2020-07-09 14:00:00,192.82,193.94,192.82,193.65,8140.0,192.82,193.94,192.82,193.65,8140.0
2020-07-09 14:10:00,193.57,193.63,193.25,193.54,4235.0,193.57,193.63,193.25,193.54,4235.0
2020-07-09 14:20:00,193.58,193.59,193.0,193.17,6571.0,193.58,193.59,193.0,193.17,6571.0
2020-07-09 14:30:00,192.95,193.02,192.35,192.82,7693.0,192.95,193.02,192.35,192.82,7693.0
2020-07-09 14:40:00,192.58,192.93,192.25,192.57,6838.0,192.58,192.93,192.25,192.57,6838.0
2020-07-09 14:50:00,192.66,192.95,192.25,192.94,6574.0,192.66,192.95,192.25,192.94,6574.0
2020-07-09 15:00:00,192.97,193.17,192.58,192.58,9866.0,192.97,193.17,192.58,192.58,9866.0
2020-07-09 15:10:00,192.65,193.25,192.43,192.72,7793.0,192.65,193.25,192.43,192.72,7793.0
2020-07-09 15:20:00,192.72,192.77,191.77,191.97,21234.0,192.72,192.77,191.77,191.97,21234.0
2020-07-09 15:30:00,191.91,191.98,191.09,191.47,28718.0,191.91,191.98,191.09,191.47,28718.0
2020-07-09 15:40:00,191.45,192.24,191.36,192.23,24357.0,191.45,192.24,191.36,192.23,24357.0
2020-07-09 15:50:00,192.21,192.55,191.93,192.23,89179.0,192.21,192.55,191.93,192.23,89179.0
2020-07-10 09:30:00,193.13,194.76,192.58,194.5,69819.0,193.13,194.76,192.58,194.5,69819.0
2020-07-10 09:40:00,194.69,195.0,192.95,194.18,32944.0,194.69,195.0,192.95,194.18,32944.0
2020-07-10 09:50:00,193.89,194.74,193.83,194.67,30971.0,193.89,194.74,193.83,194.67,30971.0
2020-07-10 10:00:00,194.49,194.74,193.59,194.68,23102.0,194.49,194.74,193.59,194.68,23102.0
2020-07-10 10:10:00,194.72,194.86,193.44,193.71,43658.0,194.72,194.86,193.44,193.71,43658.0
2020-07-10 10:20:00,193.69,193.72,192.35,192.35,35112.0,193.69,193.72,192.35,192.35,35112.0
2020-07-10 10:30:00,192.34,193.71,191.84,193.69,99427.0,192.34,193.71,191.84,193.69,99427.0
2020-07-10 10:40:00,193.77,194.99,193.51,194.88,48398.0,193.77,194.99,193.51,194.88,48398.0
2020-07-10 10:50:00,194.85,195.62,194.53,195.45,30311.0,194.85,195.62,194.53,195.45,30311.0
2020-07-10 11:00:00,195.46,195.46,193.18,193.22,50788.0,195.46,195.46,193.18,193.22,50788.0
2020-07-10 11:10:00,193.33,194.21,192.81,194.12,53053.0,193.33,194.21,192.81,194.12,53053.0
2020-07-10 11:20:00,194.12,194.22,193.18,193.76,7152.0,194.12,194.22,193.18,193.76,7152.0
2020-07-10 11:30:00,193.75,193.95,193.05,193.16,11128.0,193.75,193.95,193.05,193.16,11128.0
2020-07-10 11:40:00,193.34,194.53,192.91,194.27,20753.0,193.34,194.53,192.91,194.27,20753.0
2020-07-10 11:50:00,194.24,194.6,193.7,194.44,29389.0,194.24,194.6,193.7,194.44,29389.0
2020-07-10 12:00:00,194.44,194.97,194.18,194.8,46215.0,194.44,194.97,194.18,194.8,46215.0
2020-07-10 12:10:00,194.72,194.9,194.5,194.72,29151.0,194.72,194.9,194.5,194.72,29151.0
2020-07-10 12:20:00,194.83,194.84,194.08,194.08,18095.0,194.83,194.84,194.08,194.08,18095.0
2020-07-10 12:30:00,194.07,194.16,193.2,193.87,55456.0,194.07,194.16,193.2,193.87,55456.0
2020-07-10 12:40:00,193.75,194.08,193.54,194.0,6716.0,193.75,194.08,193.54,194.0,6716.0
2020-07-10 12:50:00,194.13,194.9,194.13,194.89,13468.0,194.13,194.9,194.13,194.89,13468.0
2020-07-10 13:00:00,194.87,194.89,194.56,194.84,34236.0,194.87,194.89,194.56,194.84,34236.0
2020-07-10 13:10:00,194.84,194.92,194.66,194.82,13191.0,194.84,194.92,194.66,194.82,13191.0
2020-07-10 13:20:00,194.85,194.92,194.28,194.28,29618.0,194.85,194.92,194.28,194.28,29618.0
2020-07-10 13:30:00,194.51,194.8,194.51,194.76,13192.0,194.51,194.8,194.51,194.76,13192.0
2020-07-10 13:40:00,194.78,196.5,194.66,196.38,86480.0,194.78,196.5,194.66,196.38,86480.0
2020-07-10 13:50:00,196.33,196.53,195.79,195.95,16228.0,196.33,196.53,195.79,195.95,16228.0
2020-07-10 14:00:00,195.9,196.07,195.64,195.65,24413.0,195.9,196.07,195.64,195.65,24413.0
2020-07-10 14:10:00,195.57,195.82,195.01,195.21,12765.0,195.57,195.82,195.01,195.21,12765.0
2020-07-10 14:20:00,195.2,195.32,194.94,195.1,22507.0,195.2,195.32,194.94,195.1,22507.0
2020-07-10 14:30:00,195.23,195.25,194.21,194.25,49155.0,195.23,195.25,194.21,194.25,49155.0
2020-07-10 14:40:00,194.0,194.78,193.81,194.46,9415.0,194.0,194.78,193.81,194.46,9415.0
2020-07-10 14:50:00,194.44,195.04,194.39,194.82,14986.0,194.44,195.04,194.39,194.82,14986.0
2020-07-10 15:00:00,194.81,194.81,194.04,194.52,20205.0,194.81,194.81,194.04,194.52,20205.0
2020-07-10 15:10:00,194.54,195.18,194.49,195.02,10695.0,194.54,195.18,194.49,195.02,10695.0
2020-07-10 15:20:00,195.08,195.75,195.08,195.55,22272.0,195.08,195.75,195.08,195.55,22272.0
2020-07-10 15:30:00,195.56,195.93,195.41,195.83,15291.0,195.56,195.93,195.41,195.83,15291.0
2020-07-10 15:40:00,195.71,196.06,195.66,195.95,31997.0,195.71,196.06,195.66,195.95,31997.0
2020-07-10 15:50:00,195.97,196.26,195.84,195.96,65697.0,195.97,196.26,195.84,195.96,65697.0
2020-07-13 09:30:00,198.03,198.37,195.35,196.8,56638.0,198.03,198.37,195.35,196.8,56638.0
2020-07-13 09:40:00,196.79,197.48,195.22,195.9,25511.0,196.79,197.48,195.22,195.9,25511.0
2020-07-13 09:50:00,195.69,196.3,195.1,195.62,19177.0,195.69,196.3,195.1,195.62,19177.0
2020-07-13 10:00:00,195.83,195.89,194.72,195.89,14428.0,195.83,195.89,194.72,195.89,14428.0
2020-07-13 10:10:00,195.81,196.07,195.34,195.87,14079.0,195.81,196.07,195.34,195.87,14079.0
2020-07-13 10:20:00,195.95,196.06,195.36,195.54,13012.0,195.95,196.06,195.36,195.54,13012.0
2020-07-13 10:30:00,195.78,196.27,195.31,196.0,15589.0,195.78,196.27,195.31,196.0,15589.0
2020-07-13 10:40:00,195.95,196.19,195.23,195.95,13041.0,195.95,196.19,195.23,195.95,13041.0
2020-07-13 10:50:00,196.12,196.12,195.3,196.0,12258.0,196.12,196.12,195.3,196.0,12258.0
2020-07-13 11:00:00,196.03,196.33,195.84,195.93,14234.0,196.03,196.33,195.84,195.93,14234.0
2020-07-13 11:10:00,196.05,197.37,195.94,196.57,33420.0,196.05,197.37,195.94,196.57,33420.0
2020-07-13 11:20:00,196.57,197.05,196.41,196.92,8500.0,196.57,197.05,196.41,196.92,8500.0
2020-07-13 11:30:00,197.0,197.68,196.91,197.61,19395.0,197.0,197.68,196.91,197.61,19395.0
2020-07-13 11:40:00,197.49,197.66,196.9,197.66,10411.0,197.49,197.66,196.9,197.66,10411.0
2020-07-13 11:50:00,197.38,197.79,197.26,197.65,11838.0,197.38,197.79,197.26,197.65,11838.0
2020-07-13 12:00:00,197.66,197.8,197.18,197.18,13560.0,197.66,197.8,197.18,197.18,13560.0
2020-07-13 12:10:00,197.22,197.23,196.71,197.03,27062.0,197.22,197.23,196.71,197.03,27062.0
2020-07-13 12:20:00,197.0,197.35,196.89,197.04,7200.0,197.0,197.35,196.89,197.04,7200.0
2020-07-13 12:30:00,197.11,197.43,196.98,197.31,13719.0,197.11,197.43,196.98,197.31,13719.0
2020-07-13 12:40:00,197.4,197.51,197.11,197.49,17246.0,197.4,197.51,197.11,197.49,17246.0
2020-07-13 12:50:00,197.49,198.09,197.47,198.0,17529.0,197.49,198.09,197.47,198.0,17529.0
2020-07-13 13:00:00,198.0,198.5,197.77,198.18,19729.0,198.0,198.5,197.77,198.18,19729.0
2020-07-13 13:10:00,198.27,199.26,198.27,198.98,16194.0,198.27,199.26,198.27,198.98,16194.0
2020-07-13 13:20:00,199.02,199.14,198.54,198.74,8501.0,199.02,199.14,198.54,198.74,8501.0
2020-07-13 13:30:00,198.74,199.36,198.57,199.04,10838.0,198.74,199.36,198.57,199.04,10838.0
2020-07-13 13:40:00,199.02,199.22,198.73,199.0,10203.0,199.02,199.22,198.73,199.0,10203.0
2020-07-13 13:50:00,199.01,199.17,198.3,198.64,8897.0,199.01,199.17,198.3,198.64,8897.0
2020-07-13 14:00:00,198.61,198.61,197.44,197.49,14085.0,198.61,198.61,197.44,197.49,14085.0
2020-07-13 14:10:00,197.66,197.79,197.0,197.46,10234.0,197.66,197.79,197.0,197.46,10234.0
2020-07-13 14:20:00,197.4,197.58,196.55,197.34,12827.0,197.4,197.58,196.55,197.34,12827.0
2020-07-13 14:30:00,197.2,197.59,196.93,197.46,32769.0,197.2,197.59,196.93,197.46,32769.0
2020-07-13 14:40:00,197.35,197.46,196.89,197.38,22877.0,197.35,197.46,196.89,197.38,22877.0
2020-07-13 14:50:00,197.29,197.44,197.03,197.3,11553.0,197.29,197.44,197.03,197.3,11553.0
2020-07-13 15:00:00,197.34,197.34,196.39,196.85,18812.0,197.34,197.34,196.39,196.85,18812.0
2020-07-13 15:10:00,196.97,197.22,196.44,196.47,17696.0,196.97,197.22,196.44,196.47,17696.0
2020-07-13 15:20:00,196.5,196.6,195.75,195.75,25110.0,196.5,196.6,195.75,195.75,25110.0
2020-07-13 15:30:00,195.95,196.15,193.88,193.88,33776.0,195.95,196.15,193.88,193.88,33776.0
2020-07-13 15:40:00,194.0,195.0,193.66,193.76,22034.0,194.0,195.0,193.66,193.76,22034.0
2020-07-13 15:50:00,193.87,193.88,192.46,192.69,104381.0,193.87,193.88,192.46,192.69,104381.0
2020-07-14 09:30:00,191.5,191.8,186.97,189.53,80609.0,191.5,191.8,186.97,189.53,80609.0
2020-07-14 09:40:00,189.6,190.08,188.34,188.88,40591.0,189.6,190.08,188.34,188.88,40591.0
2020-07-14 09:50:00,188.9,189.07,187.69,188.41,37479.0,188.9,189.07,187.69,188.41,37479.0
2020-07-14 10:00:00,188.64,188.8,186.98,187.12,37160.0,188.64,188.8,186.98,187.12,37160.0
2020-07-14 10:10:00,187.14,188.74,187.0,188.36,41768.0,187.14,188.74,187.0,188.36,41768.0
2020-07-14 10:20:00,188.21,191.76,188.14,191.76,29397.0,188.21,191.76,188.14,191.76,29397.0
2020-07-14 10:30:00,191.96,193.12,191.76,192.5,57655.0,191.96,193.12,191.76,192.5,57655.0
2020-07-14 10:40:00,192.16,192.64,191.77,191.77,57213.0,192.16,192.64,191.77,191.77,57213.0
2020-07-14 10:50:00,191.9,192.62,190.72,190.72,36976.0,191.9,192.62,190.72,190.72,36976.0
2020-07-14 11:00:00,190.78,192.4,190.68,192.16,24427.0,190.78,192.4,190.68,192.16,24427.0
2020-07-14 11:10:00,192.34,192.44,191.35,191.48,14666.0,192.34,192.44,191.35,191.48,14666.0
2020-07-14 11:20:00,191.59,192.16,191.17,191.81,23089.0,191.59,192.16,191.17,191.81,23089.0
2020-07-14 11:30:00,191.73,192.49,191.62,191.8,21620.0,191.73,192.49,191.62,191.8,21620.0
2020-07-14 11:40:00,191.71,192.06,191.58,191.9,18914.0,191.71,192.06,191.58,191.9,18914.0
2020-07-14 11:50:00,192.0,192.01,190.7,191.0,19643.0,192.0,192.01,190.7,191.0,19643.0
2020-07-14 12:00:00,191.0,191.33,190.57,190.86,17655.0,191.0,191.33,190.57,190.86,17655.0
2020-07-14 12:10:00,190.95,192.27,190.78,192.11,9407.0,190.95,192.27,190.78,192.11,9407.0
2020-07-14 12:20:00,192.04,192.64,191.97,192.0,8233.0,192.04,192.64,191.97,192.0,8233.0
2020-07-14 12:30:00,192.08,192.16,191.66,191.83,7943.0,192.08,192.16,191.66,191.83,7943.0
2020-07-14 12:40:00,191.95,192.02,191.13,191.91,11990.0,191.95,192.02,191.13,191.91,11990.0
2020-07-14 12:50:00,191.84,191.84,191.03,191.3,10067.0,191.84,191.84,191.03,191.3,10067.0
2020-07-14 13:00:00,191.33,191.33,190.42,190.48,16498.0,191.33,191.33,190.42,190.48,16498.0
2020-07-14 13:10:00,190.52,190.86,190.35,190.4,15931.0,190.52,190.86,190.35,190.4,15931.0
2020-07-14 13:20:00,190.34,191.26,190.34,191.09,11250.0,190.34,191.26,190.34,191.09,11250.0
2020-07-14 13:30:00,191.03,191.9,190.88,191.9,11948.0,191.03,191.9,190.88,191.9,11948.0
2020-07-14 13:40:00,191.82,192.68,191.74,192.67,16192.0,191.82,192.68,191.74,192.67,16192.0
2020-07-14 13:50:00,192.52,192.62,191.72,191.94,15361.0,192.52,192.62,191.72,191.94,15361.0
2020-07-14 14:00:00,191.95,193.24,191.91,192.58,16986.0,191.95,193.24,191.91,192.58,16986.0
2020-07-14 14:10:00,192.71,193.05,192.44,192.96,23707.0,192.71,193.05,192.44,192.96,23707.0
2020-07-14 14:20:00,193.01,193.34,192.57,192.58,16568.0,193.01,193.34,192.57,192.58,16568.0
2020-07-14 14:30:00,192.65,192.94,192.27,192.27,15016.0,192.65,192.94,192.27,192.27,15016.0
2020-07-14 14:40:00,192.41,192.62,191.21,191.21,21541.0,192.41,192.62,191.21,191.21,21541.0
2020-07-14 14:50:00,191.42,192.06,191.4,191.79,12444.0,191.42,192.06,191.4,191.79,12444.0
2020-07-14 15:00:00,191.69,191.86,191.13,191.16,17038.0,191.69,191.86,191.13,191.16,17038.0
2020-07-14 15:10:00,191.17,191.39,190.64,190.65,23922.0,191.17,191.39,190.64,190.65,23922.0
2020-07-14 15:20:00,190.66,191.4,190.23,191.19,24641.0,190.66,191.4,190.23,191.19,24641.0
2020-07-14 15:30:00,191.11,191.35,190.63,190.77,25661.0,191.11,191.35,190.63,190.77,25661.0
2020-07-14 15:40:00,190.76,191.02,190.66,190.98,37020.0,190.76,191.02,190.66,190.98,37020.0
2020-07-14 15:50:00,191.09,192.12,191.07,191.87,52756.0,191.09,192.12,191.07,191.87,52756.0
2020-07-15 09:30:00,199.05,200.88,197.75,198.56,72666.0,199.05,200.88,197.75,198.56,72666.0
2020-07-15 09:40:00,198.61,202.41,198.31,201.45,57925.0,198.61,202.41,198.31,201.45,57925.0
2020-07-15 09:50:00,201.61,202.38,200.81,201.59,49858.0,201.61,202.38,200.81,201.59,49858.0
2020-07-15 10:00:00,201.95,202.84,200.63,202.61,55539.0,201.95,202.84,200.63,202.61,55539.0
2020-07-15 10:10:00,202.6,202.63,200.16,201.94,29795.0,202.6,202.63,200.16,201.94,29795.0
2020-07-15 10:20:00,202.15,202.9,201.79,202.17,27159.0,202.15,202.9,201.79,202.17,27159.0
2020-07-15 10:30:00,202.24,202.9,202.14,202.41,19749.0,202.24,202.9,202.14,202.41,19749.0
2020-07-15 10:40:00,202.43,203.76,202.39,203.15,32373.0,202.43,203.76,202.39,203.15,32373.0
2020-07-15 10:50:00,203.58,204.0,202.81,203.4,19497.0,203.58,204.0,202.81,203.4,19497.0
2020-07-15 11:00:00,203.43,203.51,201.54,202.3,20090.0,203.43,203.51,201.54,202.3,20090.0
2020-07-15 11:10:00,202.28,202.45,201.47,201.75,9851.0,202.28,202.45,201.47,201.75,9851.0
2020-07-15 11:20:00,201.86,201.86,200.27,201.33,16927.0,201.86,201.86,200.27,201.33,16927.0
2020-07-15 11:30:00,201.27,201.42,200.25,200.51,10747.0,201.27,201.42,200.25,200.51,10747.0
2020-07-15 11:40:00,200.24,201.0,199.79,200.08,9942.0,200.24,201.0,199.79,200.08,9942.0
2020-07-15 11:50:00,200.36,200.71,199.5,199.5,10841.0,200.36,200.71,199.5,199.5,10841.0
2020-07-15 12:00:00,199.42,199.45,198.81,199.36,18362.0,199.42,199.45,198.81,199.36,18362.0
2020-07-15 12:10:00,199.2,200.27,199.02,200.22,9840.0,199.2,200.27,199.02,200.22,9840.0
2020-07-15 12:20:00,200.23,200.58,199.91,200.55,14984.0,200.23,200.58,199.91,200.55,14984.0
2020-07-15 12:30:00,200.35,200.48,199.67,200.1,7999.0,200.35,200.48,199.67,200.1,7999.0
2020-07-15 12:40:00,200.07,200.63,199.83,200.37,6652.0,200.07,200.63,199.83,200.37,6652.0
2020-07-15 12:50:00,200.51,200.83,200.45,200.73,5143.0,200.51,200.83,200.45,200.73,5143.0
2020-07-15 13:00:00,200.84,202.11,200.63,202.03,12562.0,200.84,202.11,200.63,202.03,12562.0
2020-07-15 13:10:00,201.94,202.16,201.51,202.02,9712.0,201.94,202.16,201.51,202.02,9712.0
2020-07-15 13:20:00,202.05,202.42,201.89,202.16,7611.0,202.05,202.42,201.89,202.16,7611.0
2020-07-15 13:30:00,202.19,202.7,202.02,202.28,6912.0,202.19,202.7,202.02,202.28,6912.0
2020-07-15 13:40:00,202.31,202.58,202.11,202.58,7263.0,202.31,202.58,202.11,202.58,7263.0
2020-07-15 13:50:00,202.6,202.81,202.23,202.5,10608.0,202.6,202.81,202.23,202.5,10608.0
2020-07-15 14:00:00,202.39,203.29,202.34,203.17,8718.0,202.39,203.29,202.34,203.17,8718.0
2020-07-15 14:10:00,203.19,204.17,203.19,203.79,17120.0,203.19,204.17,203.19,203.79,17120.0
2020-07-15 14:20:00,203.69,203.94,203.48,203.84,8446.0,203.69,203.94,203.48,203.84,8446.0
2020-07-15 14:30:00,203.89,204.45,203.89,204.14,16321.0,203.89,204.45,203.89,204.14,16321.0
2020-07-15 14:40:00,204.21,204.43,203.67,204.4,12479.0,204.21,204.43,203.67,204.4,12479.0
2020-07-15 14:50:00,204.36,204.36,203.54,203.68,9655.0,204.36,204.36,203.54,203.68,9655.0
2020-07-15 15:00:00,203.68,204.4,203.63,204.16,21111.0,203.68,204.4,203.63,204.16,21111.0
2020-07-15 15:10:00,204.08,204.39,203.63,204.03,17627.0,204.08,204.39,203.63,204.03,17627.0
2020-07-15 15:20:00,204.16,204.32,203.54,204.29,32351.0,204.16,204.32,203.54,204.29,32351.0
2020-07-15 15:30:00,204.26,204.89,204.23,204.56,23772.0,204.26,204.89,204.23,204.56,23772.0
2020-07-15 15:40:00,204.55,205.24,204.28,205.11,37448.0,204.55,205.24,204.28,205.11,37448.0
2020-07-15 15:50:00,205.09,205.13,203.33,203.76,132317.0,205.09,205.13,203.33,203.76,132317.0
2020-07-16 09:30:00,200.38,202.67,200.37,201.76,38263.0,200.38,202.67,200.37,201.76,38263.0
2020-07-16 09:40:00,201.92,202.39,201.0,202.24,15810.0,201.92,202.39,201.0,202.24,15810.0
2020-07-16 09:50:00,202.09,203.12,202.04,202.05,12608.0,202.09,203.12,202.04,202.05,12608.0
2020-07-16 10:00:00,202.23,202.74,200.93,201.23,23096.0,202.23,202.74,200.93,201.23,23096.0
2020-07-16 10:10:00,201.25,203.48,201.19,203.16,19368.0,201.25,203.48,201.19,203.16,19368.0
2020-07-16 10:20:00,203.02,203.67,202.71,203.15,18094.0,203.02,203.67,202.71,203.15,18094.0
2020-07-16 10:30:00,203.15,203.15,202.44,202.84,14150.0,203.15,203.15,202.44,202.84,14150.0
2020-07-16 10:40:00,202.88,202.98,202.0,202.03,15123.0,202.88,202.98,202.0,202.03,15123.0
2020-07-16 10:50:00,202.08,202.54,202.01,202.01,15148.0,202.08,202.54,202.01,202.01,15148.0
2020-07-16 11:00:00,202.1,202.18,200.64,200.83,16388.0,202.1,202.18,200.64,200.83,16388.0
2020-07-16 11:10:00,200.82,201.23,200.68,201.09,12264.0,200.82,201.23,200.68,201.09,12264.0
2020-07-16 11:20:00,201.13,202.21,201.13,202.14,14885.0,201.13,202.21,201.13,202.14,14885.0
2020-07-16 11:30:00,202.09,202.15,201.33,201.49,5915.0,202.09,202.15,201.33,201.49,5915.0
2020-07-16 11:40:00,201.48,202.1,201.4,201.68,7308.0,201.48,202.1,201.4,201.68,7308.0
2020-07-16 11:50:00,201.81,202.37,201.7,202.26,6097.0,201.81,202.37,201.7,202.26,6097.0
2020-07-16 12:00:00,202.17,203.05,202.07,203.05,6538.0,202.17,203.05,202.07,203.05,6538.0
2020-07-16 12:10:00,203.08,203.29,202.03,202.16,6579.0,203.08,203.29,202.03,202.16,6579.0
2020-07-16 12:20:00,202.06,202.18,201.81,201.82,3505.0,202.06,202.18,201.81,201.82,3505.0
2020-07-16 12:30:00,201.94,202.12,201.8,201.91,3363.0,201.94,202.12,201.8,201.91,3363.0
2020-07-16 12:40:00,201.92,202.57,201.83,202.38,5662.0,201.92,202.57,201.83,202.38,5662.0
2020-07-16 12:50:00,202.34,202.4,201.55,201.55,4752.0,202.34,202.4,201.55,201.55,4752.0
2020-07-16 13:00:00,201.56,202.12,200.94,202.12,8870.0,201.56,202.12,200.94,202.12,8870.0
2020-07-16 13:10:00,202.04,202.44,201.92,202.44,3989.0,202.04,202.44,201.92,202.44,3989.0
2020-07-16 13:20:00,202.47,202.59,201.91,202.59,8793.0,202.47,202.59,201.91,202.59,8793.0
2020-07-16 13:30:00,202.52,202.64,202.09,202.31,3851.0,202.52,202.64,202.09,202.31,3851.0
2020-07-16 13:40:00,202.4,203.11,202.11,202.97,8031.0,202.4,203.11,202.11,202.97,8031.0
2020-07-16 13:50:00,202.98,203.3,202.68,202.68,5623.0,202.98,203.3,202.68,202.68,5623.0
2020-07-16 14:00:00,202.87,203.37,202.74,203.14,6163.0,202.87,203.37,202.74,203.14,6163.0
2020-07-16 14:10:00,203.15,203.23,203.03,203.15,4700.0,203.15,203.23,203.03,203.15,4700.0
2020-07-16 14:20:00,203.15,203.72,202.88,203.56,10376.0,203.15,203.72,202.88,203.56,10376.0
2020-07-16 14:30:00,203.58,203.65,203.0,203.36,6277.0,203.58,203.65,203.0,203.36,6277.0
2020-07-16 14:40:00,203.49,203.68,202.68,202.68,5725.0,203.49,203.68,202.68,202.68,5725.0
2020-07-16 14:50:00,202.66,203.03,202.25,202.34,10059.0,202.66,203.03,202.25,202.34,10059.0
2020-07-16 15:00:00,202.41,202.72,202.3,202.63,7522.0,202.41,202.72,202.3,202.63,7522.0
2020-07-16 15:10:00,202.64,202.76,202.07,202.69,10017.0,202.64,202.76,202.07,202.69,10017.0
2020-07-16 15:20:00,202.83,203.36,202.73,203.36,10900.0,202.83,203.36,202.73,203.36,10900.0
2020-07-16 15:30:00,203.31,203.83,203.1,203.42,16641.0,203.31,203.83,203.1,203.42,16641.0
2020-07-16 15:40:00,203.47,203.75,202.96,203.08,25395.0,203.47,203.75,202.96,203.08,25395.0
2020-07-16 15:50:00,203.21,203.6,202.84,203.18,67058.0,203.21,203.6,202.84,203.18,67058.0
2020-07-17 09:30:00,203.07,203.89,202.57,202.95,21191.0,203.07,203.89,202.57,202.95,21191.0
2020-07-17 09:40:00,202.83,203.73,202.83,203.53,3644.0,202.83,203.73,202.83,203.53,3644.0
2020-07-17 09:50:00,203.81,204.26,203.0,203.17,4977.0,203.81,204.26,203.0,203.17,4977.0
2020-07-17 10:00:00,203.12,203.86,202.92,203.58,10010.0,203.12,203.86,202.92,203.58,10010.0
2020-07-17 10:10:00,203.5,203.97,203.34,203.77,4560.0,203.5,203.97,203.34,203.77,4560.0
2020-07-17 10:20:00,203.81,203.88,201.9,202.9,10900.0,203.81,203.88,201.9,202.9,10900.0
2020-07-17 10:30:00,202.86,202.87,202.0,202.64,38448.0,202.86,202.87,202.0,202.64,38448.0
2020-07-17 10:40:00,202.62,204.13,202.55,204.13,12525.0,202.62,204.13,202.55,204.13,12525.0
2020-07-17 10:50:00,204.14,205.72,204.06,205.36,32054.0,204.14,205.72,204.06,205.36,32054.0
2020-07-17 11:00:00,205.34,205.93,205.23,205.44,20352.0,205.34,205.93,205.23,205.44,20352.0
2020-07-17 11:10:00,205.55,206.31,205.53,206.24,13190.0,205.55,206.31,205.53,206.24,13190.0
2020-07-17 11:20:00,206.17,206.5,205.71,206.1,9221.0,206.17,206.5,205.71,206.1,9221.0
2020-07-17 11:30:00,206.17,206.17,205.37,205.37,5850.0,206.17,206.17,205.37,205.37,5850.0
2020-07-17 11:40:00,205.45,205.49,205.11,205.37,5692.0,205.45,205.49,205.11,205.37,5692.0
2020-07-17 11:50:00,205.39,205.83,205.39,205.59,2350.0,205.39,205.83,205.39,205.59,2350.0
2020-07-17 12:00:00,205.67,205.7,205.0,205.0,8250.0,205.67,205.7,205.0,205.0,8250.0
2020-07-17 12:10:00,205.0,205.1,204.73,204.94,7956.0,205.0,205.1,204.73,204.94,7956.0
2020-07-17 12:20:00,204.98,204.98,204.38,204.9,10296.0,204.98,204.98,204.38,204.9,10296.0
2020-07-17 12:30:00,204.87,205.14,204.86,204.99,13242.0,204.87,205.14,204.86,204.99,13242.0
2020-07-17 12:40:00,205.11,205.94,204.95,205.74,6967.0,205.11,205.94,204.95,205.74,6967.0
2020-07-17 12:50:00,205.72,206.0,205.17,205.35,15911.0,205.72,206.0,205.17,205.35,15911.0
2020-07-17 13:00:00,205.31,205.31,204.86,205.14,3034.0,205.31,205.31,204.86,205.14,3034.0
2020-07-17 13:10:00,205.14,205.5,205.02,205.17,21308.0,205.14,205.5,205.02,205.17,21308.0
2020-07-17 13:20:00,205.03,205.24,205.0,205.18,12127.0,205.03,205.24,205.0,205.18,12127.0
2020-07-17 13:30:00,205.21,205.31,205.06,205.09,1829.0,205.21,205.31,205.06,205.09,1829.0
2020-07-17 13:40:00,205.16,205.21,204.98,205.07,4592.0,205.16,205.21,204.98,205.07,4592.0
2020-07-17 13:50:00,205.06,205.27,205.0,205.12,2724.0,205.06,205.27,205.0,205.12,2724.0
2020-07-17 14:00:00,205.19,205.24,204.93,205.15,5167.0,205.19,205.24,204.93,205.15,5167.0
2020-07-17 14:10:00,205.25,205.5,205.14,205.37,10167.0,205.25,205.5,205.14,205.37,10167.0
2020-07-17 14:20:00,205.35,205.39,204.74,204.9,5950.0,205.35,205.39,204.74,204.9,5950.0
2020-07-17 14:30:00,204.81,204.93,204.35,204.36,5494.0,204.81,204.93,204.35,204.36,5494.0
2020-07-17 14:40:00,204.35,204.54,203.67,203.7,10543.0,204.35,204.54,203.67,203.7,10543.0
2020-07-17 14:50:00,203.77,204.18,203.72,203.96,5650.0,203.77,204.18,203.72,203.96,5650.0
2020-07-17 15:00:00,203.83,204.02,203.71,203.71,12037.0,203.83,204.02,203.71,203.71,12037.0
2020-07-17 15:10:00,203.61,203.61,203.1,203.15,8086.0,203.61,203.61,203.1,203.15,8086.0
2020-07-17 15:20:00,203.22,203.77,203.12,203.14,22391.0,203.22,203.77,203.12,203.14,22391.0
2020-07-17 15:30:00,203.15,203.58,202.89,203.37,19423.0,203.15,203.58,202.89,203.37,19423.0
2020-07-17 15:40:00,203.28,203.49,202.99,203.41,19407.0,203.28,203.49,202.99,203.41,19407.0
2020-07-17 15:50:00,203.48,203.48,202.96,203.0,64951.0,203.48,203.48,202.96,203.0,64951.0
2020-07-20 09:30:00,202.13,202.4,201.11,201.77,17961.0,202.13,202.4,201.11,201.77,17961.0
2020-07-20 09:40:00,201.27,201.27,199.17,199.61,18224.0,201.27,201.27,199.17,199.61,18224.0
2020-07-20 09:50:00,199.28,199.88,197.35,199.63,24437.0,199.28,199.88,197.35,199.63,24437.0
2020-07-20 10:00:00,198.61,198.94,197.7,197.87,28103.0,198.61,198.94,197.7,197.87,28103.0
2020-07-20 10:10:00,197.72,198.38,197.28,197.75,21872.0,197.72,198.38,197.28,197.75,21872.0
2020-07-20 10:20:00,197.91,198.76,197.76,198.05,12410.0,197.91,198.76,197.76,198.05,12410.0
2020-07-20 10:30:00,198.55,199.08,198.28,198.56,13096.0,198.55,199.08,198.28,198.56,13096.0
2020-07-20 10:40:00,198.52,198.87,197.81,197.82,12018.0,198.52,198.87,197.81,197.82,12018.0
2020-07-20 10:50:00,197.82,198.5,197.72,198.21,5873.0,197.82,198.5,197.72,198.21,5873.0
2020-07-20 11:00:00,198.22,198.88,197.75,197.75,10798.0,198.22,198.88,197.75,197.75,10798.0
2020-07-20 11:10:00,197.81,197.84,196.69,197.08,17735.0,197.81,197.84,196.69,197.08,17735.0
2020-07-20 11:20:00,197.12,197.12,196.0,196.8,23722.0,197.12,197.12,196.0,196.8,23722.0
2020-07-20 11:30:00,196.78,197.13,196.51,197.04,10334.0,196.78,197.13,196.51,197.04,10334.0
2020-07-20 11:40:00,196.89,197.21,196.62,196.98,9680.0,196.89,197.21,196.62,196.98,9680.0
2020-07-20 11:50:00,196.84,197.57,196.58,197.57,16588.0,196.84,197.57,196.58,197.57,16588.0
2020-07-20 12:00:00,197.57,197.59,196.7,197.35,12214.0,197.57,197.59,196.7,197.35,12214.0
2020-07-20 12:10:00,197.35,198.44,197.33,198.36,12150.0,197.35,198.44,197.33,198.36,12150.0
2020-07-20 12:20:00,198.34,198.5,197.44,197.62,10582.0,198.34,198.5,197.44,197.62,10582.0
2020-07-20 12:30:00,197.69,198.0,197.5,197.86,5000.0,197.69,198.0,197.5,197.86,5000.0
2020-07-20 12:40:00,197.99,198.42,197.99,198.3,4520.0,197.99,198.42,197.99,198.3,4520.0
2020-07-20 12:50:00,198.24,198.65,198.08,198.65,11491.0,198.24,198.65,198.08,198.65,11491.0
2020-07-20 13:00:00,198.61,198.67,198.35,198.67,4851.0,198.61,198.67,198.35,198.67,4851.0
2020-07-20 13:10:00,198.56,198.74,198.39,198.74,5625.0,198.56,198.74,198.39,198.74,5625.0
2020-07-20 13:20:00,198.41,199.73,198.41,199.67,13133.0,198.41,199.73,198.41,199.67,13133.0
2020-07-20 13:30:00,199.57,200.05,199.53,199.91,12039.0,199.57,200.05,199.53,199.91,12039.0
2020-07-20 13:40:00,199.93,200.06,199.27,199.27,18677.0,199.93,200.06,199.27,199.27,18677.0
2020-07-20 13:50:00,199.26,199.93,199.24,199.83,10176.0,199.26,199.93,199.24,199.83,10176.0
2020-07-20 14:00:00,199.98,200.17,199.85,200.0,5265.0,199.98,200.17,199.85,200.0,5265.0
2020-07-20 14:10:00,199.97,199.98,199.78,199.92,3383.0,199.97,199.98,199.78,199.92,3383.0
2020-07-20 14:20:00,199.92,199.97,199.7,199.82,4353.0,199.92,199.97,199.7,199.82,4353.0
2020-07-20 14:30:00,199.84,200.33,199.8,200.33,7348.0,199.84,200.33,199.8,200.33,7348.0
2020-07-20 14:40:00,200.32,200.51,200.21,200.45,3833.0,200.32,200.51,200.21,200.45,3833.0
2020-07-20 14:50:00,200.56,200.65,200.06,200.13,9145.0,200.56,200.65,200.06,200.13,9145.0
2020-07-20 15:00:00,200.19,200.22,199.93,200.12,4106.0,200.19,200.22,199.93,200.12,4106.0
2020-07-20 15:10:00,200.11,200.66,200.0,200.56,7874.0,200.11,200.66,200.0,200.56,7874.0
2020-07-20 15:20:00,200.46,200.61,200.29,200.48,6325.0,200.46,200.61,200.29,200.48,6325.0
2020-07-20 15:30:00,200.52,200.79,200.37,200.54,8224.0,200.52,200.79,200.37,200.54,8224.0
2020-07-20 15:40:00,200.62,200.81,200.4,200.76,7404.0,200.62,200.81,200.4,200.76,7404.0
2020-07-20 15:50:00,200.82,200.83,199.96,199.96,38483.0,200.82,200.83,199.96,199.96,38483.0
2020-07-21 09:30:00,198.0,202.9,196.25,202.89,67416.0,198.0,202.9,196.25,202.89,67416.0
2020-07-21 09:40:00,202.84,203.45,200.69,203.34,50236.0,202.84,203.45,200.69,203.34,50236.0
2020-07-21 09:50:00,203.27,206.72,203.27,206.31,49795.0,203.27,206.72,203.27,206.31,49795.0
2020-07-21 10:00:00,206.35,206.74,204.86,205.59,40972.0,206.35,206.74,204.86,205.59,40972.0
2020-07-21 10:10:00,205.58,206.34,204.72,205.4,31889.0,205.58,206.34,204.72,205.4,31889.0
2020-07-21 10:20:00,205.54,205.56,203.41,203.55,19192.0,205.54,205.56,203.41,203.55,19192.0
2020-07-21 10:30:00,203.65,205.49,203.24,205.49,27305.0,203.65,205.49,203.24,205.49,27305.0
2020-07-21 10:40:00,205.31,205.95,203.85,204.23,60860.0,205.31,205.95,203.85,204.23,60860.0
2020-07-21 10:50:00,204.26,204.73,203.94,204.28,12149.0,204.26,204.73,203.94,204.28,12149.0
2020-07-21 11:00:00,204.33,206.0,204.33,205.98,13011.0,204.33,206.0,204.33,205.98,13011.0
2020-07-21 11:10:00,205.98,206.27,205.33,205.96,27829.0,205.98,206.27,205.33,205.96,27829.0
2020-07-21 11:20:00,205.84,205.93,205.02,205.27,6600.0,205.84,205.93,205.02,205.27,6600.0
2020-07-21 11:30:00,205.37,205.61,204.61,205.46,8407.0,205.37,205.61,204.61,205.46,8407.0
2020-07-21 11:40:00,205.44,205.86,205.22,205.22,8259.0,205.44,205.86,205.22,205.22,8259.0
2020-07-21 11:50:00,205.37,205.74,205.14,205.6,7271.0,205.37,205.74,205.14,205.6,7271.0
2020-07-21 12:00:00,205.77,207.43,205.74,207.0,44478.0,205.77,207.43,205.74,207.0,44478.0
2020-07-21 12:10:00,206.95,207.85,206.41,206.53,24832.0,206.95,207.85,206.41,206.53,24832.0
2020-07-21 12:20:00,206.62,206.7,205.58,206.23,12414.0,206.62,206.7,205.58,206.23,12414.0
2020-07-21 12:30:00,206.29,206.42,205.74,206.02,7237.0,206.29,206.42,205.74,206.02,7237.0
2020-07-21 12:40:00,205.95,206.69,205.77,206.18,7988.0,205.95,206.69,205.77,206.18,7988.0
2020-07-21 12:50:00,206.2,206.25,205.4,206.22,11150.0,206.2,206.25,205.4,206.22,11150.0
2020-07-21 13:00:00,206.05,206.58,205.58,205.67,13026.0,206.05,206.58,205.58,205.67,13026.0
2020-07-21 13:10:00,205.7,205.7,204.57,204.78,16420.0,205.7,205.7,204.57,204.78,16420.0
2020-07-21 13:20:00,204.95,205.26,204.58,205.09,5122.0,204.95,205.26,204.58,205.09,5122.0
2020-07-21 13:30:00,204.77,205.01,204.28,204.32,8649.0,204.77,205.01,204.28,204.32,8649.0
2020-07-21 13:40:00,204.42,204.86,204.07,204.07,15435.0,204.42,204.86,204.07,204.07,15435.0
2020-07-21 13:50:00,203.95,204.06,203.41,203.55,13089.0,203.95,204.06,203.41,203.55,13089.0
2020-07-21 14:00:00,203.5,204.63,203.47,204.15,7619.0,203.5,204.63,203.47,204.15,7619.0
2020-07-21 14:10:00,204.11,204.27,203.75,204.02,8272.0,204.11,204.27,203.75,204.02,8272.0
2020-07-21 14:20:00,203.95,204.49,203.87,204.17,10483.0,203.95,204.49,203.87,204.17,10483.0
2020-07-21 14:30:00,204.01,204.44,203.87,204.28,6000.0,204.01,204.44,203.87,204.28,6000.0
2020-07-21 14:40:00,204.35,204.72,203.9,203.99,13658.0,204.35,204.72,203.9,203.99,13658.0
2020-07-21 14:50:00,204.03,204.11,203.59,204.11,8886.0,204.03,204.11,203.59,204.11,8886.0
2020-07-21 15:00:00,204.12,204.12,203.42,203.44,8208.0,204.12,204.12,203.42,203.44,8208.0
2020-07-21 15:10:00,203.42,203.47,202.66,203.28,11995.0,203.42,203.47,202.66,203.28,11995.0
2020-07-21 15:20:00,203.16,203.16,201.64,201.65,23222.0,203.16,203.16,201.64,201.65,23222.0
2020-07-21 15:30:00,201.65,202.04,201.33,201.48,39240.0,201.65,202.04,201.33,201.48,39240.0
2020-07-21 15:40:00,201.5,202.58,201.5,202.19,19612.0,201.5,202.58,201.5,202.19,19612.0
2020-07-21 15:50:00,202.19,202.19,201.17,202.13,42036.0,202.19,202.19,201.17,202.13,42036.0
2020-07-22 09:30:00,201.43,203.83,200.59,203.75,30173.0,201.43,203.83,200.59,203.75,30173.0
2020-07-22 09:40:00,203.67,203.97,202.75,203.0,16803.0,203.67,203.97,202.75,203.0,16803.0
2020-07-22 09:50:00,203.0,203.59,202.15,202.8,27340.0,203.0,203.59,202.15,202.8,27340.0
2020-07-22 10:00:00,202.79,204.1,202.69,204.09,18807.0,202.79,204.1,202.69,204.09,18807.0
2020-07-22 10:10:00,204.0,204.25,203.21,204.19,9191.0,204.0,204.25,203.21,204.19,9191.0
2020-07-22 10:20:00,204.02,205.11,203.95,204.8,18208.0,204.02,205.11,203.95,204.8,18208.0
2020-07-22 10:30:00,204.53,205.85,204.25,205.85,22396.0,204.53,205.85,204.25,205.85,22396.0
2020-07-22 10:40:00,205.78,206.07,205.18,205.25,17853.0,205.78,206.07,205.18,205.25,17853.0
2020-07-22 10:50:00,205.26,205.65,204.95,205.04,10609.0,205.26,205.65,204.95,205.04,10609.0
2020-07-22 11:00:00,205.45,205.57,204.83,204.95,9222.0,205.45,205.57,204.83,204.95,9222.0
2020-07-22 11:10:00,204.93,205.18,204.78,204.97,9272.0,204.93,205.18,204.78,204.97,9272.0
2020-07-22 11:20:00,205.0,205.44,204.78,204.78,7006.0,205.0,205.44,204.78,204.78,7006.0
2020-07-22 11:30:00,204.64,204.76,204.2,204.64,6019.0,204.64,204.76,204.2,204.64,6019.0
2020-07-22 11:40:00,204.77,204.86,204.29,204.45,4754.0,204.77,204.86,204.29,204.45,4754.0
2020-07-22 11:50:00,204.54,204.61,204.2,204.43,6711.0,204.54,204.61,204.2,204.43,6711.0
2020-07-22 12:00:00,204.67,204.75,204.19,204.25,9929.0,204.67,204.75,204.19,204.25,9929.0
2020-07-22 12:10:00,204.35,204.74,204.32,204.52,9276.0,204.35,204.74,204.32,204.52,9276.0
2020-07-22 12:20:00,204.5,205.0,204.43,204.82,8167.0,204.5,205.0,204.43,204.82,8167.0
2020-07-22 12:30:00,204.83,204.97,204.59,204.7,15722.0,204.83,204.97,204.59,204.7,15722.0
2020-07-22 12:40:00,204.5,204.67,204.13,204.2,14332.0,204.5,204.67,204.13,204.2,14332.0
2020-07-22 12:50:00,204.28,204.57,204.06,204.06,13338.0,204.28,204.57,204.06,204.06,13338.0
2020-07-22 13:00:00,204.17,204.34,203.98,204.34,13869.0,204.17,204.34,203.98,204.34,13869.0
2020-07-22 13:10:00,204.36,205.01,204.12,204.8,11206.0,204.36,205.01,204.12,204.8,11206.0
2020-07-22 13:20:00,204.86,205.25,204.8,204.85,6362.0,204.86,205.25,204.8,204.85,6362.0
2020-07-22 13:30:00,204.88,205.1,204.81,204.97,4600.0,204.88,205.1,204.81,204.97,4600.0
2020-07-22 13:40:00,205.08,205.22,204.63,204.64,3300.0,205.08,205.22,204.63,204.64,3300.0
2020-07-22 13:50:00,204.72,204.74,204.18,204.41,8484.0,204.72,204.74,204.18,204.41,8484.0
2020-07-22 14:00:00,204.39,204.71,204.38,204.7,3300.0,204.39,204.71,204.38,204.7,3300.0
2020-07-22 14:10:00,204.66,205.02,204.5,204.83,13089.0,204.66,205.02,204.5,204.83,13089.0
2020-07-22 14:20:00,204.78,204.78,204.31,204.31,8200.0,204.78,204.78,204.31,204.31,8200.0
2020-07-22 14:30:00,204.32,204.61,204.02,204.61,12642.0,204.32,204.61,204.02,204.61,12642.0
2020-07-22 14:40:00,204.68,204.68,204.29,204.51,7216.0,204.68,204.68,204.29,204.51,7216.0
2020-07-22 14:50:00,204.63,204.89,204.38,204.59,10200.0,204.63,204.89,204.38,204.59,10200.0
2020-07-22 15:00:00,204.69,204.83,204.59,204.7,7006.0,204.69,204.83,204.59,204.7,7006.0
2020-07-22 15:10:00,204.77,205.34,204.77,205.02,14435.0,204.77,205.34,204.77,205.02,14435.0
2020-07-22 15:20:00,205.03,205.04,204.72,204.95,8549.0,205.03,205.04,204.72,204.95,8549.0
2020-07-22 15:30:00,205.02,205.31,204.9,204.92,12847.0,205.02,205.31,204.9,204.92,12847.0
2020-07-22 15:40:00,204.95,205.6,204.9,205.59,17850.0,204.95,205.6,204.9,205.59,17850.0
2020-07-22 15:50:00,205.65,205.74,205.12,205.44,41837.0,205.65,205.74,205.12,205.44,41837.0
2020-07-23 09:30:00,204.62,206.73,204.62,205.53,27844.0,204.62,206.73,204.62,205.53,27844.0
2020-07-23 09:40:00,205.25,206.49,204.44,206.03,14976.0,205.25,206.49,204.44,206.03,14976.0
2020-07-23 09:50:00,206.18,206.25,205.56,205.92,11494.0,206.18,206.25,205.56,205.92,11494.0
2020-07-23 10:00:00,206.05,206.49,205.69,206.09,15782.0,206.05,206.49,205.69,206.09,15782.0
2020-07-23 10:10:00,205.97,205.97,204.71,205.55,11875.0,205.97,205.97,204.71,205.55,11875.0
2020-07-23 10:20:00,205.41,206.05,204.82,205.76,28194.0,205.41,206.05,204.82,205.76,28194.0
2020-07-23 10:30:00,205.91,205.91,205.28,205.56,11413.0,205.91,205.91,205.28,205.56,11413.0
2020-07-23 10:40:00,205.52,206.1,205.23,206.1,14956.0,205.52,206.1,205.23,206.1,14956.0
2020-07-23 10:50:00,206.0,206.68,205.79,206.12,14781.0,206.0,206.68,205.79,206.12,14781.0
2020-07-23 11:00:00,206.14,206.65,205.99,206.46,5542.0,206.14,206.65,205.99,206.46,5542.0
2020-07-23 11:10:00,206.65,207.7,206.65,207.3,8325.0,206.65,207.7,206.65,207.3,8325.0
2020-07-23 11:20:00,207.44,208.08,207.42,208.0,13014.0,207.44,208.08,207.42,208.0,13014.0
2020-07-23 11:30:00,208.13,208.25,207.59,208.25,23468.0,208.13,208.25,207.59,208.25,23468.0
2020-07-23 11:40:00,208.05,208.59,207.95,208.44,9988.0,208.05,208.59,207.95,208.44,9988.0
2020-07-23 11:50:00,208.5,209.17,208.32,208.8,12173.0,208.5,209.17,208.32,208.8,12173.0
2020-07-23 12:00:00,208.79,208.79,207.94,207.95,13402.0,208.79,208.79,207.94,207.95,13402.0
2020-07-23 12:10:00,207.83,208.14,207.81,207.93,5560.0,207.83,208.14,207.81,207.93,5560.0
2020-07-23 12:20:00,207.84,208.21,207.84,207.99,6146.0,207.84,208.21,207.84,207.99,6146.0
2020-07-23 12:30:00,207.93,208.28,207.82,207.9,12243.0,207.93,208.28,207.82,207.9,12243.0
2020-07-23 12:40:00,207.97,208.42,207.97,208.11,6004.0,207.97,208.42,207.97,208.11,6004.0
2020-07-23 12:50:00,208.1,208.1,206.45,206.6,12812.0,208.1,208.1,206.45,206.6,12812.0
2020-07-23 13:00:00,206.54,206.99,206.4,206.51,11127.0,206.54,206.99,206.4,206.51,11127.0
2020-07-23 13:10:00,206.45,206.75,206.18,206.18,11124.0,206.45,206.75,206.18,206.18,11124.0
2020-07-23 13:20:00,206.13,206.14,205.68,206.1,7007.0,206.13,206.14,205.68,206.1,7007.0
2020-07-23 13:30:00,206.08,206.08,205.42,205.73,12460.0,206.08,206.08,205.42,205.73,12460.0
2020-07-23 13:40:00,205.8,205.9,205.08,205.2,29616.0,205.8,205.9,205.08,205.2,29616.0
2020-07-23 13:50:00,205.1,205.57,204.93,205.56,17901.0,205.1,205.57,204.93,205.56,17901.0
2020-07-23 14:00:00,205.48,205.72,204.03,204.59,25899.0,205.48,205.72,204.03,204.59,25899.0
2020-07-23 14:10:00,204.4,204.47,203.12,204.05,15074.0,204.4,204.47,203.12,204.05,15074.0
2020-07-23 14:20:00,203.94,205.65,203.72,204.82,11054.0,203.94,205.65,203.72,204.82,11054.0
2020-07-23 14:30:00,204.9,205.47,204.38,204.38,19569.0,204.9,205.47,204.38,204.38,19569.0
2020-07-23 14:40:00,204.5,205.18,204.49,205.18,6171.0,204.5,205.18,204.49,205.18,6171.0
2020-07-23 14:50:00,205.17,205.85,205.02,205.56,15754.0,205.17,205.85,205.02,205.56,15754.0
2020-07-23 15:00:00,205.69,205.79,204.77,204.77,10423.0,205.69,205.79,204.77,204.77,10423.0
2020-07-23 15:10:00,204.83,205.52,204.59,205.52,13370.0,204.83,205.52,204.59,205.52,13370.0
2020-07-23 15:20:00,205.56,205.93,205.26,205.78,11091.0,205.56,205.93,205.26,205.78,11091.0
2020-07-23 15:30:00,205.7,206.27,204.95,206.03,18530.0,205.7,206.27,204.95,206.03,18530.0
2020-07-23 15:40:00,205.95,206.08,205.38,205.38,17125.0,205.95,206.08,205.38,205.38,17125.0
2020-07-23 15:50:00,205.15,206.34,204.78,205.79,57160.0,205.15,206.34,204.78,205.79,57160.0
2020-07-24 09:30:00,204.49,204.49,202.86,203.33,13054.0,204.49,204.49,202.86,203.33,13054.0
2020-07-24 09:40:00,203.93,205.56,203.45,204.89,6418.0,203.93,205.56,203.45,204.89,6418.0
2020-07-24 09:50:00,204.75,204.96,204.27,204.89,4660.0,204.75,204.96,204.27,204.89,4660.0
2020-07-24 10:00:00,204.88,205.77,204.46,205.77,31901.0,204.88,205.77,204.46,205.77,31901.0
2020-07-24 10:10:00,205.76,206.32,205.48,205.68,16481.0,205.76,206.32,205.48,205.68,16481.0
2020-07-24 10:20:00,205.68,205.94,205.13,205.4,10288.0,205.68,205.94,205.13,205.4,10288.0
2020-07-24 10:30:00,204.98,204.98,203.74,204.24,12248.0,204.98,204.98,203.74,204.24,12248.0
2020-07-24 10:40:00,204.1,205.75,204.03,204.94,7251.0,204.1,205.75,204.03,204.94,7251.0
2020-07-24 10:50:00,204.87,205.07,204.43,204.66,6620.0,204.87,205.07,204.43,204.66,6620.0
2020-07-24 11:00:00,204.66,205.09,204.51,204.99,7292.0,204.66,205.09,204.51,204.99,7292.0
2020-07-24 11:10:00,204.98,204.98,204.55,204.77,3660.0,204.98,204.98,204.55,204.77,3660.0
2020-07-24 11:20:00,204.71,204.71,204.21,204.25,4923.0,204.71,204.71,204.21,204.25,4923.0
2020-07-24 11:30:00,204.1,204.74,204.1,204.38,6700.0,204.1,204.74,204.1,204.38,6700.0
2020-07-24 11:40:00,204.34,204.75,204.28,204.51,4466.0,204.34,204.75,204.28,204.51,4466.0
2020-07-24 11:50:00,204.71,205.03,204.32,204.42,29972.0,204.71,205.03,204.32,204.42,29972.0
2020-07-24 12:00:00,204.5,204.58,203.68,203.82,19126.0,204.5,204.58,203.68,203.82,19126.0
2020-07-24 12:10:00,204.16,204.56,203.97,204.32,10984.0,204.16,204.56,203.97,204.32,10984.0
2020-07-24 12:20:00,204.48,205.48,204.4,204.92,5147.0,204.48,205.48,204.4,204.92,5147.0
2020-07-24 12:30:00,204.86,205.19,204.69,205.13,5409.0,204.86,205.19,204.69,205.13,5409.0
2020-07-24 12:40:00,204.97,204.97,204.03,204.25,8033.0,204.97,204.97,204.03,204.25,8033.0
2020-07-24 12:50:00,204.16,204.45,203.64,203.96,13470.0,204.16,204.45,203.64,203.96,13470.0
2020-07-24 13:00:00,203.94,204.13,203.08,203.42,6836.0,203.94,204.13,203.08,203.42,6836.0
2020-07-24 13:10:00,203.37,203.43,202.83,203.2,8068.0,203.37,203.43,202.83,203.2,8068.0
2020-07-24 13:20:00,203.08,203.24,202.81,203.24,4246.0,203.08,203.24,202.81,203.24,4246.0
2020-07-24 13:30:00,203.09,203.09,202.58,203.0,6593.0,203.09,203.09,202.58,203.0,6593.0
2020-07-24 13:40:00,202.9,203.22,202.79,203.22,3068.0,202.9,203.22,202.79,203.22,3068.0
2020-07-24 13:50:00,203.33,203.33,202.96,203.04,5705.0,203.33,203.33,202.96,203.04,5705.0
2020-07-24 14:00:00,203.26,203.35,202.96,203.33,3238.0,203.26,203.35,202.96,203.33,3238.0
2020-07-24 14:10:00,203.37,203.43,203.12,203.43,2648.0,203.37,203.43,203.12,203.43,2648.0
2020-07-24 14:20:00,203.29,203.54,203.09,203.22,4630.0,203.29,203.54,203.09,203.22,4630.0
2020-07-24 14:30:00,203.29,203.29,202.54,202.84,3776.0,203.29,203.29,202.54,202.84,3776.0
2020-07-24 14:40:00,203.05,203.1,202.69,202.73,2897.0,203.05,203.1,202.69,202.73,2897.0
2020-07-24 14:50:00,202.59,203.06,202.45,202.97,15820.0,202.59,203.06,202.45,202.97,15820.0
2020-07-24 15:00:00,202.91,203.59,202.91,203.59,4967.0,202.91,203.59,202.91,203.59,4967.0
2020-07-24 15:10:00,203.52,203.79,203.0,203.0,11808.0,203.52,203.79,203.0,203.0,11808.0
2020-07-24 15:20:00,203.09,203.43,202.93,203.26,8199.0,203.09,203.43,202.93,203.26,8199.0
2020-07-24 15:30:00,203.27,203.79,203.04,203.62,10033.0,203.27,203.79,203.04,203.62,10033.0
2020-07-24 15:40:00,203.56,203.87,203.4,203.57,18993.0,203.56,203.87,203.4,203.57,18993.0
2020-07-24 15:50:00,203.51,203.87,203.08,203.84,35629.0,203.51,203.87,203.08,203.84,35629.0
2020-07-27 09:30:00,202.25,202.54,197.19,198.86,51399.0,202.25,202.54,197.19,198.86,51399.0
2020-07-27 09:40:00,199.27,199.56,197.57,197.87,31664.0,199.27,199.56,197.57,197.87,31664.0
2020-07-27 09:50:00,197.79,200.3,197.76,198.29,30900.0,197.79,200.3,197.76,198.29,30900.0
2020-07-27 10:00:00,198.31,198.46,196.48,197.37,42116.0,198.31,198.46,196.48,197.37,42116.0
2020-07-27 10:10:00,197.39,198.31,197.12,198.31,28184.0,197.39,198.31,197.12,198.31,28184.0
2020-07-27 10:20:00,198.37,199.22,197.51,197.87,12725.0,198.37,199.22,197.51,197.87,12725.0
2020-07-27 10:30:00,197.5,197.6,196.75,197.6,24464.0,197.5,197.6,196.75,197.6,24464.0
2020-07-27 10:40:00,197.63,198.35,197.45,198.0,17275.0,197.63,198.35,197.45,198.0,17275.0
2020-07-27 10:50:00,198.03,198.08,197.0,197.68,13724.0,198.03,198.08,197.0,197.68,13724.0
2020-07-27 11:00:00,197.66,197.96,197.26,197.9,16649.0,197.66,197.96,197.26,197.9,16649.0
2020-07-27 11:10:00,197.78,197.91,196.69,196.86,14189.0,197.78,197.91,196.69,196.86,14189.0
2020-07-27 11:20:00,196.94,196.94,195.77,196.12,20988.0,196.94,196.94,195.77,196.12,20988.0
2020-07-27 11:30:00,196.12,196.72,196.08,196.48,22896.0,196.12,196.72,196.08,196.48,22896.0
2020-07-27 11:40:00,196.47,197.04,196.42,196.68,14233.0,196.47,197.04,196.42,196.68,14233.0
2020-07-27 11:50:00,196.73,196.97,196.25,196.45,24833.0,196.73,196.97,196.25,196.45,24833.0
2020-07-27 12:00:00,196.35,196.96,195.98,196.61,26673.0,196.35,196.96,195.98,196.61,26673.0
2020-07-27 12:10:00,196.61,196.94,196.42,196.51,17013.0,196.61,196.94,196.42,196.51,17013.0
2020-07-27 12:20:00,196.51,196.99,196.37,196.59,18151.0,196.51,196.99,196.37,196.59,18151.0
2020-07-27 12:30:00,196.73,197.42,196.71,197.42,18155.0,196.73,197.42,196.71,197.42,18155.0
2020-07-27 12:40:00,197.43,197.43,196.92,197.28,9425.0,197.43,197.43,196.92,197.28,9425.0
2020-07-27 12:50:00,197.34,197.35,196.98,197.04,10520.0,197.34,197.35,196.98,197.04,10520.0
2020-07-27 13:00:00,197.03,197.07,195.99,196.11,16713.0,197.03,197.07,195.99,196.11,16713.0
2020-07-27 13:10:00,196.09,196.31,196.06,196.31,11790.0,196.09,196.31,196.06,196.31,11790.0
2020-07-27 13:20:00,196.24,197.09,196.24,196.5,12372.0,196.24,197.09,196.24,196.5,12372.0
2020-07-27 13:30:00,196.55,196.81,196.25,196.68,11265.0,196.55,196.81,196.25,196.68,11265.0
2020-07-27 13:40:00,196.73,196.92,196.49,196.69,10612.0,196.73,196.92,196.49,196.69,10612.0
2020-07-27 13:50:00,196.68,196.78,196.35,196.78,14137.0,196.68,196.78,196.35,196.78,14137.0
2020-07-27 14:00:00,196.83,197.14,196.65,196.87,8526.0,196.83,197.14,196.65,196.87,8526.0
2020-07-27 14:10:00,196.87,197.25,196.62,196.84,10883.0,196.87,197.25,196.62,196.84,10883.0
2020-07-27 14:20:00,196.73,197.91,196.73,197.87,17909.0,196.73,197.91,196.73,197.87,17909.0
2020-07-27 14:30:00,197.91,197.94,197.54,197.63,17491.0,197.91,197.94,197.54,197.63,17491.0
2020-07-27 14:40:00,197.65,198.44,197.64,198.25,27650.0,197.65,198.44,197.64,198.25,27650.0
2020-07-27 14:50:00,198.29,198.7,198.1,198.36,15463.0,198.29,198.7,198.1,198.36,15463.0
2020-07-27 15:00:00,198.35,199.28,198.35,199.06,21942.0,198.35,199.28,198.35,199.06,21942.0
2020-07-27 15:10:00,199.17,199.19,198.77,199.17,12168.0,199.17,199.19,198.77,199.17,12168.0
2020-07-27 15:20:00,199.15,199.41,199.06,199.07,21249.0,199.15,199.41,199.06,199.07,21249.0
2020-07-27 15:30:00,199.05,199.17,198.77,198.79,18771.0,199.05,199.17,198.77,198.79,18771.0
2020-07-27 15:40:00,198.82,199.46,198.74,199.39,28225.0,198.82,199.46,198.74,199.39,28225.0
2020-07-27 15:50:00,199.38,199.5,198.75,198.84,65754.0,199.38,199.5,198.75,198.84,65754.0
2020-07-28 09:30:00,198.59,200.2,198.5,198.53,14499.0,198.59,200.2,198.5,198.53,14499.0
2020-07-28 09:40:00,198.5,198.5,197.36,197.69,20426.0,198.5,198.5,197.36,197.69,20426.0
2020-07-28 09:50:00,197.27,197.94,197.18,197.65,22206.0,197.27,197.94,197.18,197.65,22206.0
2020-07-28 10:00:00,198.0,198.63,198.0,198.59,9815.0,198.0,198.63,198.0,198.59,9815.0
2020-07-28 10:10:00,198.75,198.84,198.06,198.37,10262.0,198.75,198.84,198.06,198.37,10262.0
2020-07-28 10:20:00,198.41,198.97,197.77,197.77,6363.0,198.41,198.97,197.77,197.77,6363.0
2020-07-28 10:30:00,198.13,198.17,197.44,197.7,9720.0,198.13,198.17,197.44,197.7,9720.0
2020-07-28 10:40:00,197.61,197.75,197.19,197.72,5713.0,197.61,197.75,197.19,197.72,5713.0
2020-07-28 10:50:00,197.77,198.27,197.32,197.87,9558.0,197.77,198.27,197.32,197.87,9558.0
2020-07-28 11:00:00,197.87,197.99,197.4,197.47,9804.0,197.87,197.99,197.4,197.47,9804.0
2020-07-28 11:10:00,197.92,199.55,197.62,199.11,10841.0,197.92,199.55,197.62,199.11,10841.0
2020-07-28 11:20:00,199.28,200.21,199.26,200.12,9230.0,199.28,200.21,199.26,200.12,9230.0
2020-07-28 11:30:00,200.2,202.11,200.14,201.87,24755.0,200.2,202.11,200.14,201.87,24755.0
2020-07-28 11:40:00,202.04,202.05,201.28,201.91,11382.0,202.04,202.05,201.28,201.91,11382.0
2020-07-28 11:50:00,201.84,202.16,201.45,202.0,10379.0,201.84,202.16,201.45,202.0,10379.0
2020-07-28 12:00:00,201.95,201.95,200.97,200.97,16278.0,201.95,201.95,200.97,200.97,16278.0
2020-07-28 12:10:00,200.79,201.06,200.57,200.7,9317.0,200.79,201.06,200.57,200.7,9317.0
2020-07-28 12:20:00,200.68,200.9,200.0,200.2,6097.0,200.68,200.9,200.0,200.2,6097.0
2020-07-28 12:30:00,200.09,200.18,199.81,199.88,4004.0,200.09,200.18,199.81,199.88,4004.0
2020-07-28 12:40:00,199.86,199.88,199.14,199.61,6704.0,199.86,199.88,199.14,199.61,6704.0
2020-07-28 12:50:00,199.49,199.98,199.35,199.7,3893.0,199.49,199.98,199.35,199.7,3893.0
2020-07-28 13:00:00,199.7,199.7,199.13,199.28,2230.0,199.7,199.7,199.13,199.28,2230.0
2020-07-28 13:10:00,199.2,199.35,198.86,199.19,5567.0,199.2,199.35,198.86,199.19,5567.0
2020-07-28 13:20:00,199.24,199.6,199.24,199.38,3200.0,199.24,199.6,199.24,199.38,3200.0
2020-07-28 13:30:00,199.36,199.58,199.23,199.23,6650.0,199.36,199.58,199.23,199.23,6650.0
2020-07-28 13:40:00,199.23,199.8,199.17,199.68,5307.0,199.23,199.8,199.17,199.68,5307.0
2020-07-28 13:50:00,199.76,200.41,199.67,200.33,8645.0,199.76,200.41,199.67,200.33,8645.0
2020-07-28 14:00:00,200.34,200.99,200.34,200.99,4212.0,200.34,200.99,200.34,200.99,4212.0
2020-07-28 14:10:00,200.79,200.97,200.23,200.44,8718.0,200.79,200.97,200.23,200.44,8718.0
2020-07-28 14:20:00,200.36,200.43,200.01,200.06,2228.0,200.36,200.43,200.01,200.06,2228.0
2020-07-28 14:30:00,199.97,200.33,199.88,200.33,4164.0,199.97,200.33,199.88,200.33,4164.0
2020-07-28 14:40:00,200.4,200.4,199.62,199.62,4488.0,200.4,200.4,199.62,199.62,4488.0
2020-07-28 14:50:00,199.55,199.67,199.37,199.5,6106.0,199.55,199.67,199.37,199.5,6106.0
2020-07-28 15:00:00,199.45,199.53,199.26,199.4,2700.0,199.45,199.53,199.26,199.4,2700.0
2020-07-28 15:10:00,199.49,199.51,199.0,199.41,5900.0,199.49,199.51,199.0,199.41,5900.0
2020-07-28 15:20:00,199.39,199.39,198.89,199.09,9954.0,199.39,199.39,198.89,199.09,9954.0
2020-07-28 15:30:00,199.09,199.52,198.46,198.48,13797.0,199.09,199.52,198.46,198.48,13797.0
2020-07-28 15:40:00,198.6,198.6,198.0,198.0,22487.0,198.6,198.6,198.0,198.0,22487.0
2020-07-28 15:50:00,198.0,198.0,197.29,197.58,44988.0,198.0,198.0,197.29,197.58,44988.0
2020-07-29 09:30:00,198.91,201.34,198.53,199.71,20246.0,198.91,201.34,198.53,199.71,20246.0
2020-07-29 09:40:00,200.08,200.57,199.51,200.02,19738.0,200.08,200.57,199.51,200.02,19738.0
2020-07-29 09:50:00,200.23,201.68,200.0,201.04,16546.0,200.23,201.68,200.0,201.04,16546.0
2020-07-29 10:00:00,200.84,201.24,199.79,200.21,12568.0,200.84,201.24,199.79,200.21,12568.0
2020-07-29 10:10:00,200.09,201.59,200.08,201.53,5816.0,200.09,201.59,200.08,201.53,5816.0
2020-07-29 10:20:00,201.16,202.38,201.1,202.33,15785.0,201.16,202.38,201.1,202.33,15785.0
2020-07-29 10:30:00,202.45,203.49,202.45,202.75,20822.0,202.45,203.49,202.45,202.75,20822.0
2020-07-29 10:40:00,202.65,203.67,202.64,203.54,10033.0,202.65,203.67,202.64,203.54,10033.0
2020-07-29 10:50:00,203.7,204.66,203.59,204.19,15066.0,203.7,204.66,203.59,204.19,15066.0
2020-07-29 11:00:00,204.34,204.36,203.36,203.78,15951.0,204.34,204.36,203.36,203.78,15951.0
2020-07-29 11:10:00,203.66,205.24,203.62,204.7,13434.0,203.66,205.24,203.62,204.7,13434.0
2020-07-29 11:20:00,204.6,204.6,203.68,204.26,9287.0,204.6,204.6,203.68,204.26,9287.0
2020-07-29 11:30:00,204.03,204.25,203.59,203.59,6007.0,204.03,204.25,203.59,203.59,6007.0
2020-07-29 11:40:00,203.44,203.81,203.38,203.77,2964.0,203.44,203.81,203.38,203.77,2964.0
2020-07-29 11:50:00,203.61,204.95,203.5,204.81,18654.0,203.61,204.95,203.5,204.81,18654.0
2020-07-29 12:00:00,204.75,205.5,204.55,204.81,20357.0,204.75,205.5,204.55,204.81,20357.0
2020-07-29 12:10:00,204.8,204.92,204.44,204.74,5666.0,204.8,204.92,204.44,204.74,5666.0
2020-07-29 12:20:00,204.74,204.97,204.49,204.83,5400.0,204.74,204.97,204.49,204.83,5400.0
2020-07-29 12:30:00,204.82,205.09,204.46,204.62,18998.0,204.82,205.09,204.46,204.62,18998.0
2020-07-29 12:40:00,204.65,204.89,204.5,204.62,4557.0,204.65,204.89,204.5,204.62,4557.0
2020-07-29 12:50:00,204.55,204.59,204.27,204.41,5979.0,204.55,204.59,204.27,204.41,5979.0
2020-07-29 13:00:00,204.41,204.41,203.79,203.79,3489.0,204.41,204.41,203.79,203.79,3489.0
2020-07-29 13:10:00,203.6,203.8,203.34,203.54,5335.0,203.6,203.8,203.34,203.54,5335.0
2020-07-29 13:20:00,203.64,203.64,203.11,203.58,6444.0,203.64,203.64,203.11,203.58,6444.0
2020-07-29 13:30:00,203.37,203.37,202.94,203.14,6256.0,203.37,203.37,202.94,203.14,6256.0
2020-07-29 13:40:00,203.09,203.42,202.76,203.34,4708.0,203.09,203.42,202.76,203.34,4708.0
2020-07-29 13:50:00,203.41,203.62,202.93,202.93,3302.0,203.41,203.62,202.93,202.93,3302.0
2020-07-29 14:00:00,203.28,203.43,202.83,203.19,6030.0,203.28,203.43,202.83,203.19,6030.0
2020-07-29 14:10:00,203.12,203.23,202.37,203.06,3924.0,203.12,203.23,202.37,203.06,3924.0
2020-07-29 14:20:00,203.29,203.68,203.11,203.59,10662.0,203.29,203.68,203.11,203.59,10662.0
2020-07-29 14:30:00,203.67,203.89,203.21,203.65,6935.0,203.67,203.89,203.21,203.65,6935.0
2020-07-29 14:40:00,203.65,204.38,203.64,204.12,8819.0,203.65,204.38,203.64,204.12,8819.0
2020-07-29 14:50:00,204.25,204.33,203.63,203.69,7261.0,204.25,204.33,203.63,203.69,7261.0
2020-07-29 15:00:00,203.51,203.65,202.96,203.48,9152.0,203.51,203.65,202.96,203.48,9152.0
2020-07-29 15:10:00,203.5,203.66,203.17,203.38,8285.0,203.5,203.66,203.17,203.38,8285.0
2020-07-29 15:20:00,203.45,203.71,203.1,203.42,12125.0,203.45,203.71,203.1,203.42,12125.0
2020-07-29 15:30:00,203.41,203.95,203.16,203.51,20583.0,203.41,203.95,203.16,203.51,20583.0
2020-07-29 15:40:00,203.5,203.63,202.94,203.43,16913.0,203.5,203.63,202.94,203.43,16913.0
2020-07-29 15:50:00,203.36,203.36,202.77,203.0,41654.0,203.36,203.36,202.77,203.0,41654.0
2020-07-30 09:30:00,200.26,200.77,198.96,199.14,12965.0,200.26,200.77,198.96,199.14,12965.0
2020-07-30 09:40:00,199.67,200.0,198.79,199.79,17185.0,199.67,200.0,198.79,199.79,17185.0
2020-07-30 09:50:00,199.79,199.79,197.7,197.88,27653.0,199.79,199.79,197.7,197.88,27653.0
2020-07-30 10:00:00,197.99,198.74,197.53,198.12,10509.0,197.99,198.74,197.53,198.12,10509.0
2020-07-30 10:10:00,198.01,198.33,197.27,197.49,17066.0,198.01,198.33,197.27,197.49,17066.0
2020-07-30 10:20:00,197.47,198.94,196.21,198.9,28852.0,197.47,198.94,196.21,198.9,28852.0
2020-07-30 10:30:00,198.95,199.5,198.42,199.5,8838.0,198.95,199.5,198.42,199.5,8838.0
2020-07-30 10:40:00,199.45,199.46,198.43,198.45,8168.0,199.45,199.46,198.43,198.45,8168.0
2020-07-30 10:50:00,198.25,198.73,197.5,198.57,14237.0,198.25,198.73,197.5,198.57,14237.0
2020-07-30 11:00:00,198.87,199.3,198.57,199.01,9171.0,198.87,199.3,198.57,199.01,9171.0
2020-07-30 11:10:00,198.88,199.62,198.85,199.35,9272.0,198.88,199.62,198.85,199.35,9272.0
2020-07-30 11:20:00,199.36,199.94,198.91,199.09,12226.0,199.36,199.94,198.91,199.09,12226.0
2020-07-30 11:30:00,198.98,198.98,197.78,198.34,9365.0,198.98,198.98,197.78,198.34,9365.0
2020-07-30 11:40:00,198.41,198.96,198.36,198.43,8955.0,198.41,198.96,198.36,198.43,8955.0
2020-07-30 11:50:00,198.6,198.86,198.22,198.22,6623.0,198.6,198.86,198.22,198.22,6623.0
2020-07-30 12:00:00,198.4,198.76,197.81,198.43,31673.0,198.4,198.76,197.81,198.43,31673.0
2020-07-30 12:10:00,198.46,199.1,198.03,198.8,8767.0,198.46,199.1,198.03,198.8,8767.0
2020-07-30 12:20:00,198.77,198.81,198.41,198.51,6643.0,198.77,198.81,198.41,198.51,6643.0
2020-07-30 12:30:00,198.68,198.89,198.44,198.5,4042.0,198.68,198.89,198.44,198.5,4042.0
2020-07-30 12:40:00,198.59,198.59,197.85,197.98,7516.0,198.59,198.59,197.85,197.98,7516.0
2020-07-30 12:50:00,197.89,198.39,197.84,198.32,4238.0,197.89,198.39,197.84,198.32,4238.0
2020-07-30 13:00:00,198.26,199.12,198.05,198.7,12484.0,198.26,199.12,198.05,198.7,12484.0
2020-07-30 13:10:00,198.97,199.37,198.8,199.31,3000.0,198.97,199.37,198.8,199.31,3000.0
2020-07-30 13:20:00,199.35,199.39,198.55,198.55,6001.0,199.35,199.39,198.55,198.55,6001.0
2020-07-30 13:30:00,198.75,198.82,198.36,198.36,4345.0,198.75,198.82,198.36,198.36,4345.0
2020-07-30 13:40:00,198.34,198.97,198.34,198.7,6779.0,198.34,198.97,198.34,198.7,6779.0
2020-07-30 13:50:00,198.71,199.5,198.71,199.3,9048.0,198.71,199.5,198.71,199.3,9048.0
2020-07-30 14:00:00,199.36,199.77,198.89,199.77,9372.0,199.36,199.77,198.89,199.77,9372.0
2020-07-30 14:10:00,199.77,199.88,199.4,199.64,7803.0,199.77,199.88,199.4,199.64,7803.0
2020-07-30 14:20:00,199.7,199.95,199.14,199.2,12369.0,199.7,199.95,199.14,199.2,12369.0
2020-07-30 14:30:00,199.3,199.89,199.3,199.86,5744.0,199.3,199.89,199.3,199.86,5744.0
2020-07-30 14:40:00,199.93,199.99,199.52,199.61,10798.0,199.93,199.99,199.52,199.61,10798.0
2020-07-30 14:50:00,199.8,199.89,199.37,199.51,5508.0,199.8,199.89,199.37,199.51,5508.0
2020-07-30 15:00:00,199.53,199.83,199.35,199.46,4000.0,199.53,199.83,199.35,199.46,4000.0
2020-07-30 15:10:00,199.46,199.75,199.28,199.64,8830.0,199.46,199.75,199.28,199.64,8830.0
2020-07-30 15:20:00,199.72,199.72,199.25,199.35,6959.0,199.72,199.72,199.25,199.35,6959.0
2020-07-30 15:30:00,199.4,199.68,199.13,199.19,13058.0,199.4,199.68,199.13,199.19,13058.0
2020-07-30 15:40:00,199.11,199.2,198.55,198.69,20184.0,199.11,199.2,198.55,198.69,20184.0
2020-07-30 15:50:00,198.93,198.98,198.37,198.54,60318.0,198.93,198.98,198.37,198.54,60318.0
2020-07-31 09:30:00,198.53,199.27,197.64,198.01,14492.0,198.53,199.27,197.64,198.01,14492.0
2020-07-31 09:40:00,197.52,197.71,194.07,195.07,31319.0,197.52,197.71,194.07,195.07,31319.0
2020-07-31 09:50:00,194.92,195.92,194.28,195.26,31044.0,194.92,195.92,194.28,195.26,31044.0
2020-07-31 10:00:00,195.21,195.97,194.53,195.78,14712.0,195.21,195.97,194.53,195.78,14712.0
2020-07-31 10:10:00,195.6,195.6,192.78,193.28,32663.0,195.6,195.6,192.78,193.28,32663.0
2020-07-31 10:20:00,193.17,194.78,193.17,193.23,17466.0,193.17,194.78,193.17,193.23,17466.0
2020-07-31 10:30:00,193.26,193.97,192.55,193.72,42523.0,193.26,193.97,192.55,193.72,42523.0
2020-07-31 10:40:00,193.64,193.64,191.97,193.22,44709.0,193.64,193.64,191.97,193.22,44709.0
2020-07-31 10:50:00,193.22,193.7,192.78,193.63,22879.0,193.22,193.7,192.78,193.63,22879.0
2020-07-31 11:00:00,193.5,194.12,193.44,193.55,9563.0,193.5,194.12,193.44,193.55,9563.0
2020-07-31 11:10:00,193.48,193.92,192.59,192.83,17502.0,193.48,193.92,192.59,192.83,17502.0
2020-07-31 11:20:00,192.73,193.11,192.17,192.6,19007.0,192.73,193.11,192.17,192.6,19007.0
2020-07-31 11:30:00,192.53,192.99,191.88,192.5,21179.0,192.53,192.99,191.88,192.5,21179.0
2020-07-31 11:40:00,192.52,193.18,192.04,192.84,23146.0,192.52,193.18,192.04,192.84,23146.0
2020-07-31 11:50:00,192.87,193.01,191.55,192.17,31126.0,192.87,193.01,191.55,192.17,31126.0
2020-07-31 12:00:00,192.21,192.54,192.15,192.3,9381.0,192.21,192.54,192.15,192.3,9381.0
2020-07-31 12:10:00,192.36,192.7,192.0,192.16,12335.0,192.36,192.7,192.0,192.16,12335.0
2020-07-31 12:20:00,192.14,192.8,191.96,192.71,11544.0,192.14,192.8,191.96,192.71,11544.0
2020-07-31 12:30:00,192.63,192.64,191.27,192.12,16335.0,192.63,192.64,191.27,192.12,16335.0
2020-07-31 12:40:00,192.07,192.08,191.56,191.66,4090.0,192.07,192.08,191.56,191.66,4090.0
2020-07-31 12:50:00,191.71,191.8,191.2,191.2,11972.0,191.71,191.8,191.2,191.2,11972.0
2020-07-31 13:00:00,191.21,192.38,191.21,192.38,9228.0,191.21,192.38,191.21,192.38,9228.0
2020-07-31 13:10:00,192.48,192.67,191.91,192.39,7023.0,192.48,192.67,191.91,192.39,7023.0
2020-07-31 13:20:00,192.53,193.02,192.31,192.77,11871.0,192.53,193.02,192.31,192.77,11871.0
2020-07-31 13:30:00,193.11,193.39,192.64,192.97,15567.0,193.11,193.39,192.64,192.97,15567.0
2020-07-31 13:40:00,192.98,192.98,191.71,191.78,16978.0,192.98,192.98,191.71,191.78,16978.0
2020-07-31 13:50:00,191.88,192.4,191.46,191.75,15217.0,191.88,192.4,191.46,191.75,15217.0
2020-07-31 14:00:00,191.89,192.21,191.05,191.05,18257.0,191.89,192.21,191.05,191.05,18257.0
2020-07-31 14:10:00,191.03,192.01,190.84,192.0,35587.0,191.03,192.01,190.84,192.0,35587.0
2020-07-31 14:20:00,191.94,192.33,191.7,192.33,7532.0,191.94,192.33,191.7,192.33,7532.0
2020-07-31 14:30:00,192.4,192.46,192.05,192.05,9377.0,192.4,192.46,192.05,192.05,9377.0
2020-07-31 14:40:00,192.05,192.11,191.34,191.34,10229.0,192.05,192.11,191.34,191.34,10229.0
2020-07-31 14:50:00,191.42,191.61,191.08,191.29,14175.0,191.42,191.61,191.08,191.29,14175.0
2020-07-31 15:00:00,191.27,191.76,191.04,191.5,21308.0,191.27,191.76,191.04,191.5,21308.0
2020-07-31 15:10:00,191.43,191.63,191.05,191.28,27067.0,191.43,191.63,191.05,191.28,27067.0
2020-07-31 15:20:00,191.32,192.04,191.3,191.88,41047.0,191.32,192.04,191.3,191.88,41047.0
2020-07-31 15:30:00,192.0,192.32,191.87,192.01,25490.0,192.0,192.32,191.87,192.01,25490.0
2020-07-31 15:40:00,192.08,192.52,191.94,192.29,43235.0,192.08,192.52,191.94,192.29,43235.0
2020-07-31 15:50:00,192.3,192.99,191.92,192.99,61731.0,192.3,192.99,191.92,192.99,61731.0
2020-08-03 09:30:00,193.14,193.69,191.38,191.7,36598.0,193.14,193.69,191.38,191.7,36598.0
2020-08-03 09:40:00,191.57,191.86,189.45,190.21,42756.0,191.57,191.86,189.45,190.21,42756.0
2020-08-03 09:50:00,190.42,190.98,189.81,190.85,22386.0,190.42,190.98,189.81,190.85,22386.0
2020-08-03 10:00:00,190.82,191.15,189.61,190.0,41424.0,190.82,191.15,189.61,190.0,41424.0
2020-08-03 10:10:00,190.08,190.86,189.83,190.22,26464.0,190.08,190.86,189.83,190.22,26464.0
2020-08-03 10:20:00,190.11,190.41,189.7,189.71,15893.0,190.11,190.41,189.7,189.71,15893.0
2020-08-03 10:30:00,189.73,190.03,189.22,189.61,24720.0,189.73,190.03,189.22,189.61,24720.0
2020-08-03 10:40:00,189.88,189.89,188.55,188.55,23924.0,189.88,189.89,188.55,188.55,23924.0
2020-08-03 10:50:00,188.59,189.52,188.29,188.65,21884.0,188.59,189.52,188.29,188.65,21884.0
2020-08-03 11:00:00,188.64,189.65,188.17,189.65,20275.0,188.64,189.65,188.17,189.65,20275.0
2020-08-03 11:10:00,189.74,190.32,189.5,190.05,17820.0,189.74,190.32,189.5,190.05,17820.0
2020-08-03 11:20:00,190.2,190.36,189.5,189.79,17598.0,190.2,190.36,189.5,189.79,17598.0
2020-08-03 11:30:00,189.74,190.33,189.74,189.89,16623.0,189.74,190.33,189.74,189.89,16623.0
2020-08-03 11:40:00,189.92,190.61,189.69,190.42,18900.0,189.92,190.61,189.69,190.42,18900.0
2020-08-03 11:50:00,190.39,190.39,189.73,189.78,9296.0,190.39,190.39,189.73,189.78,9296.0
2020-08-03 12:00:00,189.67,189.84,189.49,189.8,7651.0,189.67,189.84,189.49,189.8,7651.0
2020-08-03 12:10:00,189.78,190.35,189.56,189.62,8892.0,189.78,190.35,189.56,189.62,8892.0
2020-08-03 12:20:00,189.67,189.87,189.61,189.65,6187.0,189.67,189.87,189.61,189.65,6187.0
2020-08-03 12:30:00,189.74,190.0,189.63,189.86,15412.0,189.74,190.0,189.63,189.86,15412.0
2020-08-03 12:40:00,189.84,190.65,189.7,190.56,35178.0,189.84,190.65,189.7,190.56,35178.0
2020-08-03 12:50:00,190.48,190.63,190.0,190.23,17389.0,190.48,190.63,190.0,190.23,17389.0
2020-08-03 13:00:00,190.22,190.22,189.7,190.02,14681.0,190.22,190.22,189.7,190.02,14681.0
2020-08-03 13:10:00,189.98,190.06,189.66,189.87,9150.0,189.98,190.06,189.66,189.87,9150.0
2020-08-03 13:20:00,189.82,190.44,189.79,190.41,6469.0,189.82,190.44,189.79,190.41,6469.0
2020-08-03 13:30:00,190.43,190.51,189.79,190.26,16004.0,190.43,190.51,189.79,190.26,16004.0
2020-08-03 13:40:00,190.27,190.49,190.1,190.4,10049.0,190.27,190.49,190.1,190.4,10049.0
2020-08-03 13:50:00,190.39,191.2,190.38,190.57,20677.0,190.39,191.2,190.38,190.57,20677.0
2020-08-03 14:00:00,190.63,191.02,190.37,190.87,14926.0,190.63,191.02,190.37,190.87,14926.0
2020-08-03 14:10:00,190.95,191.07,190.49,190.78,11373.0,190.95,191.07,190.49,190.78,11373.0
2020-08-03 14:20:00,190.78,191.34,190.75,190.92,13800.0,190.78,191.34,190.75,190.92,13800.0
2020-08-03 14:30:00,190.88,191.0,190.51,190.68,20771.0,190.88,191.0,190.51,190.68,20771.0
2020-08-03 14:40:00,190.62,191.22,190.57,190.91,16491.0,190.62,191.22,190.57,190.91,16491.0
2020-08-03 14:50:00,190.98,191.01,190.72,191.01,9148.0,190.98,191.01,190.72,191.01,9148.0
2020-08-03 15:00:00,191.01,191.32,190.91,191.19,14356.0,191.01,191.32,190.91,191.19,14356.0
2020-08-03 15:10:00,191.23,191.63,190.98,190.99,18318.0,191.23,191.63,190.98,190.99,18318.0
2020-08-03 15:20:00,191.05,191.07,190.32,191.04,18980.0,191.05,191.07,190.32,191.04,18980.0
2020-08-03 15:30:00,191.08,191.21,190.55,190.92,18832.0,191.08,191.21,190.55,190.92,18832.0
2020-08-03 15:40:00,190.88,191.08,190.83,191.02,24814.0,190.88,191.08,190.83,191.02,24814.0
2020-08-03 15:50:00,190.98,191.66,190.73,191.43,67147.0,190.98,191.66,190.73,191.43,67147.0
2020-08-04 09:30:00,191.32,194.68,191.29,193.38,25063.0,191.32,194.68,191.29,193.38,25063.0
2020-08-04 09:40:00,193.56,193.81,192.63,193.05,40081.0,193.56,193.81,192.63,193.05,40081.0
2020-08-04 09:50:00,193.22,193.64,192.63,192.63,12895.0,193.22,193.64,192.63,192.63,12895.0
2020-08-04 10:00:00,192.84,194.0,192.79,193.88,29479.0,192.84,194.0,192.79,193.88,29479.0
2020-08-04 10:10:00,193.88,194.44,193.5,194.26,22750.0,193.88,194.44,193.5,194.26,22750.0
2020-08-04 10:20:00,194.12,194.13,193.01,193.18,14199.0,194.12,194.13,193.01,193.18,14199.0
2020-08-04 10:30:00,193.34,193.34,192.6,193.09,9715.0,193.34,193.34,192.6,193.09,9715.0
2020-08-04 10:40:00,193.2,194.19,193.13,194.19,21823.0,193.2,194.19,193.13,194.19,21823.0
2020-08-04 10:50:00,194.2,194.65,193.53,194.13,12340.0,194.2,194.65,193.53,194.13,12340.0
2020-08-04 11:00:00,194.16,194.48,193.81,194.34,10954.0,194.16,194.48,193.81,194.34,10954.0
2020-08-04 11:10:00,194.46,195.33,194.36,195.18,20395.0,194.46,195.33,194.36,195.18,20395.0
2020-08-04 11:20:00,195.11,195.13,194.25,194.84,10778.0,195.11,195.13,194.25,194.84,10778.0
2020-08-04 11:30:00,194.86,194.92,194.35,194.83,10627.0,194.86,194.92,194.35,194.83,10627.0
2020-08-04 11:40:00,194.75,194.92,194.45,194.56,7833.0,194.75,194.92,194.45,194.56,7833.0
2020-08-04 11:50:00,194.59,194.96,194.58,194.79,6420.0,194.59,194.96,194.58,194.79,6420.0
2020-08-04 12:00:00,194.78,194.87,193.84,194.35,10435.0,194.78,194.87,193.84,194.35,10435.0
2020-08-04 12:10:00,194.31,194.31,193.36,193.72,8901.0,194.31,194.31,193.36,193.72,8901.0
2020-08-04 12:20:00,193.77,193.91,193.63,193.76,20891.0,193.77,193.91,193.63,193.76,20891.0
2020-08-04 12:30:00,193.73,194.29,193.54,194.28,16823.0,193.73,194.29,193.54,194.28,16823.0
2020-08-04 12:40:00,194.31,194.67,193.72,193.83,10124.0,194.31,194.67,193.72,193.83,10124.0
2020-08-04 12:50:00,193.93,194.35,193.64,194.0,10431.0,193.93,194.35,193.64,194.0,10431.0
2020-08-04 13:00:00,193.81,194.09,193.8,193.96,9246.0,193.81,194.09,193.8,193.96,9246.0
2020-08-04 13:10:00,193.85,195.07,193.85,194.96,4840.0,193.85,195.07,193.85,194.96,4840.0
2020-08-04 13:20:00,195.21,195.53,194.94,194.95,7890.0,195.21,195.53,194.94,194.95,7890.0
2020-08-04 13:30:00,195.1,195.15,194.69,194.95,7325.0,195.1,195.15,194.69,194.95,7325.0
2020-08-04 13:40:00,195.11,195.68,194.84,195.49,10632.0,195.11,195.68,194.84,195.49,10632.0
2020-08-04 13:50:00,195.37,196.17,195.3,196.01,15198.0,195.37,196.17,195.3,196.01,15198.0
2020-08-04 14:00:00,196.02,196.46,196.02,196.16,8038.0,196.02,196.46,196.02,196.16,8038.0
2020-08-04 14:10:00,196.1,197.33,195.95,197.12,15811.0,196.1,197.33,195.95,197.12,15811.0
2020-08-04 14:20:00,197.07,197.35,196.74,196.92,13903.0,197.07,197.35,196.74,196.92,13903.0
2020-08-04 14:30:00,196.9,197.11,195.61,195.86,29806.0,196.9,197.11,195.61,195.86,29806.0
2020-08-04 14:40:00,195.97,196.66,195.96,196.52,9967.0,195.97,196.66,195.96,196.52,9967.0
2020-08-04 14:50:00,196.69,197.66,196.69,197.57,18415.0,196.69,197.66,196.69,197.57,18415.0
2020-08-04 15:00:00,197.45,197.66,197.18,197.39,17974.0,197.45,197.66,197.18,197.39,17974.0
2020-08-04 15:10:00,197.5,198.27,197.35,198.17,32532.0,197.5,198.27,197.35,198.17,32532.0
2020-08-04 15:20:00,198.22,198.65,197.7,197.99,34345.0,198.22,198.65,197.7,197.99,34345.0
2020-08-04 15:30:00,198.06,198.43,197.66,197.99,18489.0,198.06,198.43,197.66,197.99,18489.0
2020-08-04 15:40:00,198.0,198.44,197.85,198.33,30023.0,198.0,198.44,197.85,198.33,30023.0
2020-08-04 15:50:00,198.33,199.11,198.14,198.6,75226.0,198.33,199.11,198.14,198.6,75226.0
2020-08-05 09:30:00,199.88,202.48,199.71,202.28,36589.0,199.88,202.48,199.71,202.28,36589.0
2020-08-05 09:40:00,202.24,203.3,201.34,201.89,52221.0,202.24,203.3,201.34,201.89,52221.0
2020-08-05 09:50:00,201.59,202.5,201.03,201.84,23189.0,201.59,202.5,201.03,201.84,23189.0
2020-08-05 10:00:00,201.87,202.5,201.66,202.23,13937.0,201.87,202.5,201.66,202.23,13937.0
2020-08-05 10:10:00,202.35,202.87,201.57,201.94,11369.0,202.35,202.87,201.57,201.94,11369.0
2020-08-05 10:20:00,201.87,202.27,200.67,200.99,10818.0,201.87,202.27,200.67,200.99,10818.0
2020-08-05 10:30:00,201.31,201.31,199.53,199.65,12925.0,201.31,201.31,199.53,199.65,12925.0
2020-08-05 10:40:00,199.5,200.83,199.5,200.48,8561.0,199.5,200.83,199.5,200.48,8561.0
2020-08-05 10:50:00,200.42,200.51,200.0,200.16,10660.0,200.42,200.51,200.0,200.16,10660.0
2020-08-05 11:00:00,200.05,200.43,200.0,200.19,9177.0,200.05,200.43,200.0,200.19,9177.0
2020-08-05 11:10:00,200.03,200.15,199.34,199.7,36666.0,200.03,200.15,199.34,199.7,36666.0
2020-08-05 11:20:00,199.71,200.09,199.38,199.94,13378.0,199.71,200.09,199.38,199.94,13378.0
2020-08-05 11:30:00,199.9,200.72,199.7,200.55,51120.0,199.9,200.72,199.7,200.55,51120.0
2020-08-05 11:40:00,200.47,200.47,199.12,199.28,7037.0,200.47,200.47,199.12,199.28,7037.0
2020-08-05 11:50:00,199.22,199.22,198.51,198.88,6774.0,199.22,199.22,198.51,198.88,6774.0
2020-08-05 12:00:00,199.02,199.27,198.34,198.38,5674.0,199.02,199.27,198.34,198.38,5674.0
2020-08-05 12:10:00,198.47,199.59,198.11,199.39,11227.0,198.47,199.59,198.11,199.39,11227.0
2020-08-05 12:20:00,199.39,199.55,198.64,198.84,7146.0,199.39,199.55,198.64,198.84,7146.0
2020-08-05 12:30:00,198.68,199.51,198.67,199.47,8079.0,198.68,199.51,198.67,199.47,8079.0
2020-08-05 12:40:00,199.55,199.7,198.84,199.54,8600.0,199.55,199.7,198.84,199.54,8600.0
2020-08-05 12:50:00,199.54,200.0,199.23,199.89,13770.0,199.54,200.0,199.23,199.89,13770.0
2020-08-05 13:00:00,200.14,200.44,199.76,200.0,11790.0,200.14,200.44,199.76,200.0,11790.0
2020-08-05 13:10:00,200.05,200.49,199.93,200.49,5875.0,200.05,200.49,199.93,200.49,5875.0
2020-08-05 13:20:00,200.38,201.33,200.31,201.33,4667.0,200.38,201.33,200.31,201.33,4667.0
2020-08-05 13:30:00,201.27,201.75,201.2,201.69,6489.0,201.27,201.75,201.2,201.69,6489.0
2020-08-05 13:40:00,201.8,201.94,201.26,201.79,4736.0,201.8,201.94,201.26,201.79,4736.0
2020-08-05 13:50:00,201.7,202.18,201.7,202.0,6776.0,201.7,202.18,201.7,202.0,6776.0
2020-08-05 14:00:00,202.0,202.26,201.8,202.13,7833.0,202.0,202.26,201.8,202.13,7833.0
2020-08-05 14:10:00,202.09,202.24,201.87,201.87,27132.0,202.09,202.24,201.87,201.87,27132.0
2020-08-05 14:20:00,201.71,201.9,201.48,201.5,6964.0,201.71,201.9,201.48,201.5,6964.0
2020-08-05 14:30:00,201.3,201.66,201.19,201.5,5400.0,201.3,201.66,201.19,201.5,5400.0
2020-08-05 14:40:00,201.51,201.65,201.28,201.64,5602.0,201.51,201.65,201.28,201.64,5602.0
2020-08-05 14:50:00,201.46,202.46,201.46,202.23,14687.0,201.46,202.46,201.46,202.23,14687.0
2020-08-05 15:00:00,202.09,202.53,202.09,202.34,6288.0,202.09,202.53,202.09,202.34,6288.0
2020-08-05 15:10:00,202.38,202.6,202.12,202.23,19216.0,202.38,202.6,202.12,202.23,19216.0
2020-08-05 15:20:00,202.23,202.36,201.75,202.09,12142.0,202.23,202.36,201.75,202.09,12142.0
2020-08-05 15:30:00,202.05,202.36,201.94,202.25,16164.0,202.05,202.36,201.94,202.25,16164.0
2020-08-05 15:40:00,202.24,202.29,201.22,201.23,24825.0,202.24,202.29,201.22,201.23,24825.0
2020-08-05 15:50:00,201.27,202.13,201.27,201.96,50510.0,201.27,202.13,201.27,201.96,50510.0
2020-08-06 09:30:00,200.85,203.8,200.85,203.44,28715.0,200.85,203.8,200.85,203.44,28715.0
2020-08-06 09:40:00,203.21,204.56,202.66,203.32,19573.0,203.21,204.56,202.66,203.32,19573.0
2020-08-06 09:50:00,203.76,204.95,203.75,204.95,19797.0,203.76,204.95,203.75,204.95,19797.0
2020-08-06 10:00:00,204.74,204.74,203.98,204.14,11410.0,204.74,204.74,203.98,204.14,11410.0
2020-08-06 10:10:00,204.29,205.33,203.58,204.07,33950.0,204.29,205.33,203.58,204.07,33950.0
2020-08-06 10:20:00,204.26,205.22,204.26,205.09,11339.0,204.26,205.22,204.26,205.09,11339.0
2020-08-06 10:30:00,205.05,206.49,205.04,206.27,26709.0,205.05,206.49,205.04,206.27,26709.0
2020-08-06 10:40:00,206.19,206.6,205.53,206.29,16647.0,206.19,206.6,205.53,206.29,16647.0
2020-08-06 10:50:00,206.18,206.18,204.84,206.06,19609.0,206.18,206.18,204.84,206.06,19609.0
2020-08-06 11:00:00,206.0,206.48,204.82,205.08,8749.0,206.0,206.48,204.82,205.08,8749.0
2020-08-06 11:10:00,205.25,205.89,205.06,205.8,11580.0,205.25,205.89,205.06,205.8,11580.0
2020-08-06 11:20:00,205.79,205.84,205.0,205.34,11337.0,205.79,205.84,205.0,205.34,11337.0
2020-08-06 11:30:00,205.2,205.33,204.22,204.39,11861.0,205.2,205.33,204.22,204.39,11861.0
2020-08-06 11:40:00,204.3,204.6,203.97,204.34,8160.0,204.3,204.6,203.97,204.34,8160.0
2020-08-06 11:50:00,204.31,204.63,203.96,203.96,4552.0,204.31,204.63,203.96,203.96,4552.0
2020-08-06 12:00:00,204.0,204.09,203.54,203.6,7915.0,204.0,204.09,203.54,203.6,7915.0
2020-08-06 12:10:00,203.43,204.05,203.43,203.67,7731.0,203.43,204.05,203.43,203.67,7731.0
2020-08-06 12:20:00,203.69,204.24,203.5,204.01,16826.0,203.69,204.24,203.5,204.01,16826.0
2020-08-06 12:30:00,204.03,204.08,203.74,203.94,10053.0,204.03,204.08,203.74,203.94,10053.0
2020-08-06 12:40:00,204.04,204.29,203.65,203.97,5757.0,204.04,204.29,203.65,203.97,5757.0
2020-08-06 12:50:00,203.98,204.11,203.56,203.99,7105.0,203.98,204.11,203.56,203.99,7105.0
2020-08-06 13:00:00,204.08,204.27,203.95,204.18,8657.0,204.08,204.27,203.95,204.18,8657.0
2020-08-06 13:10:00,204.24,204.54,204.12,204.15,9694.0,204.24,204.54,204.12,204.15,9694.0
2020-08-06 13:20:00,204.22,204.24,203.76,203.92,3847.0,204.22,204.24,203.76,203.92,3847.0
2020-08-06 13:30:00,203.91,203.91,203.3,203.3,2620.0,203.91,203.91,203.3,203.3,2620.0
2020-08-06 13:40:00,203.32,203.57,202.94,203.01,5881.0,203.32,203.57,202.94,203.01,5881.0
2020-08-06 13:50:00,203.01,203.45,202.9,202.97,6430.0,203.01,203.45,202.9,202.97,6430.0
2020-08-06 14:00:00,202.99,204.08,202.98,204.08,5684.0,202.99,204.08,202.98,204.08,5684.0
2020-08-06 14:10:00,204.02,204.32,203.82,204.26,3351.0,204.02,204.32,203.82,204.26,3351.0
2020-08-06 14:20:00,204.34,204.59,204.34,204.38,4647.0,204.34,204.59,204.34,204.38,4647.0
2020-08-06 14:30:00,204.36,204.65,204.14,204.65,7340.0,204.36,204.65,204.14,204.65,7340.0
2020-08-06 14:40:00,204.68,205.52,204.44,205.12,11468.0,204.68,205.52,204.44,205.12,11468.0
2020-08-06 14:50:00,205.2,205.23,204.57,204.78,5808.0,205.2,205.23,204.57,204.78,5808.0
2020-08-06 15:00:00,204.84,205.46,204.82,205.46,18702.0,204.84,205.46,204.82,205.46,18702.0
2020-08-06 15:10:00,205.49,205.63,203.86,204.31,13741.0,205.49,205.63,203.86,204.31,13741.0
2020-08-06 15:20:00,204.38,204.41,203.96,204.3,5694.0,204.38,204.41,203.96,204.3,5694.0
2020-08-06 15:30:00,204.26,204.78,204.21,204.36,13450.0,204.26,204.78,204.21,204.36,13450.0
2020-08-06 15:40:00,204.35,204.49,203.95,203.95,12491.0,204.35,204.49,203.95,203.95,12491.0
2020-08-06 15:50:00,203.82,204.31,203.58,203.97,40800.0,203.82,204.31,203.58,203.97,40800.0
2020-08-07 09:30:00,204.0,204.0,201.41,202.01,22959.0,204.0,204.0,201.41,202.01,22959.0
2020-08-07 09:40:00,201.67,203.95,201.65,203.88,11077.0,201.67,203.95,201.65,203.88,11077.0
2020-08-07 09:50:00,203.89,204.26,202.52,203.2,18744.0,203.89,204.26,202.52,203.2,18744.0
2020-08-07 10:00:00,202.98,203.63,202.62,203.25,10316.0,202.98,203.63,202.62,203.25,10316.0
2020-08-07 10:10:00,203.23,203.84,203.16,203.41,8829.0,203.23,203.84,203.16,203.41,8829.0
2020-08-07 10:20:00,203.3,203.32,202.5,202.5,4674.0,203.3,203.32,202.5,202.5,4674.0
2020-08-07 10:30:00,202.52,203.0,202.09,202.99,9215.0,202.52,203.0,202.09,202.99,9215.0
2020-08-07 10:40:00,203.0,203.01,202.7,202.9,7672.0,203.0,203.01,202.7,202.9,7672.0
2020-08-07 10:50:00,202.93,203.37,202.55,202.62,8265.0,202.93,203.37,202.55,202.62,8265.0
2020-08-07 11:00:00,202.69,203.29,202.67,203.1,6091.0,202.69,203.29,202.67,203.1,6091.0
2020-08-07 11:10:00,203.21,203.29,202.68,202.87,5604.0,203.21,203.29,202.68,202.87,5604.0
2020-08-07 11:20:00,202.65,202.79,202.0,202.22,10461.0,202.65,202.79,202.0,202.22,10461.0
2020-08-07 11:30:00,202.26,202.35,202.08,202.2,3101.0,202.26,202.35,202.08,202.2,3101.0
2020-08-07 11:40:00,202.2,202.58,202.07,202.16,4042.0,202.2,202.58,202.07,202.16,4042.0
2020-08-07 11:50:00,202.16,202.17,201.71,201.84,5396.0,202.16,202.17,201.71,201.84,5396.0
2020-08-07 12:00:00,201.77,202.65,201.72,202.59,10274.0,201.77,202.65,201.72,202.59,10274.0
2020-08-07 12:10:00,202.46,203.57,202.45,203.46,15078.0,202.46,203.57,202.45,203.46,15078.0
2020-08-07 12:20:00,203.39,203.83,203.12,203.56,13279.0,203.39,203.83,203.12,203.56,13279.0
2020-08-07 12:30:00,203.43,203.64,203.24,203.54,4035.0,203.43,203.64,203.24,203.54,4035.0
2020-08-07 12:40:00,203.6,203.86,203.5,203.7,6200.0,203.6,203.86,203.5,203.7,6200.0
2020-08-07 12:50:00,203.74,203.74,203.26,203.47,4000.0,203.74,203.74,203.26,203.47,4000.0
2020-08-07 13:00:00,203.43,203.43,202.72,202.72,6516.0,203.43,203.43,202.72,202.72,6516.0
2020-08-07 13:10:00,202.73,202.86,202.31,202.41,12825.0,202.73,202.86,202.31,202.41,12825.0
2020-08-07 13:20:00,202.33,202.76,201.92,202.69,7231.0,202.33,202.76,201.92,202.69,7231.0
2020-08-07 13:30:00,202.54,202.76,202.22,202.74,10283.0,202.54,202.76,202.22,202.74,10283.0
2020-08-07 13:40:00,202.69,202.7,202.34,202.36,3648.0,202.69,202.7,202.34,202.36,3648.0
2020-08-07 13:50:00,202.38,202.38,202.0,202.23,5603.0,202.38,202.38,202.0,202.23,5603.0
2020-08-07 14:00:00,202.3,202.59,201.98,202.17,4501.0,202.3,202.59,201.98,202.17,4501.0
2020-08-07 14:10:00,202.28,203.19,202.27,202.94,5891.0,202.28,203.19,202.27,202.94,5891.0
2020-08-07 14:20:00,202.95,202.95,202.54,202.9,4189.0,202.95,202.95,202.54,202.9,4189.0
2020-08-07 14:30:00,202.72,203.66,202.61,203.64,5147.0,202.72,203.66,202.61,203.64,5147.0
2020-08-07 14:40:00,203.64,204.0,203.42,203.68,5163.0,203.64,204.0,203.42,203.68,5163.0
2020-08-07 14:50:00,203.52,203.82,203.51,203.6,3604.0,203.52,203.82,203.51,203.6,3604.0
2020-08-07 15:00:00,203.63,203.92,203.5,203.84,3770.0,203.63,203.92,203.5,203.84,3770.0
2020-08-07 15:10:00,203.75,203.82,203.3,203.59,7642.0,203.75,203.82,203.3,203.59,7642.0
2020-08-07 15:20:00,203.6,203.85,203.45,203.46,4219.0,203.6,203.85,203.45,203.46,4219.0
2020-08-07 15:30:00,203.45,203.81,203.38,203.81,4779.0,203.45,203.81,203.38,203.81,4779.0
2020-08-07 15:40:00,203.79,204.0,203.68,203.9,11217.0,203.79,204.0,203.68,203.9,11217.0
2020-08-07 15:50:00,203.98,204.37,203.77,203.87,27410.0,203.98,204.37,203.77,203.87,27410.0
2020-08-10 09:30:00,205.03,208.78,204.87,207.25,28118.0,205.03,208.78,204.87,207.25,28118.0
2020-08-10 09:40:00,207.26,209.16,206.86,208.59,17672.0,207.26,209.16,206.86,208.59,17672.0
2020-08-10 09:50:00,208.45,208.72,206.85,207.18,11535.0,208.45,208.72,206.85,207.18,11535.0
2020-08-10 10:00:00,207.32,207.32,206.54,207.16,7295.0,207.32,207.32,206.54,207.16,7295.0
2020-08-10 10:10:00,207.4,208.0,207.37,207.5,12200.0,207.4,208.0,207.37,207.5,12200.0
2020-08-10 10:20:00,208.4,210.65,208.0,210.65,25680.0,208.4,210.65,208.0,210.65,25680.0
2020-08-10 10:30:00,210.69,211.65,210.53,211.6,19432.0,210.69,211.65,210.53,211.6,19432.0
2020-08-10 10:40:00,211.61,211.85,210.66,211.27,25362.0,211.61,211.85,210.66,211.27,25362.0
2020-08-10 10:50:00,211.25,211.47,210.01,210.18,21210.0,211.25,211.47,210.01,210.18,21210.0
2020-08-10 11:00:00,210.24,210.87,210.2,210.7,15966.0,210.24,210.87,210.2,210.7,15966.0
2020-08-10 11:10:00,210.71,213.75,210.64,213.75,49086.0,210.71,213.75,210.64,213.75,49086.0
2020-08-10 11:20:00,213.77,214.92,213.44,213.67,28730.0,213.77,214.92,213.44,213.67,28730.0
2020-08-10 11:30:00,213.56,215.38,213.42,215.38,37926.0,213.56,215.38,213.42,215.38,37926.0
2020-08-10 11:40:00,215.28,215.95,214.6,215.81,13473.0,215.28,215.95,214.6,215.81,13473.0
2020-08-10 11:50:00,215.58,216.31,215.09,216.17,18233.0,215.58,216.31,215.09,216.17,18233.0
2020-08-10 12:00:00,216.18,217.32,215.93,216.7,29938.0,216.18,217.32,215.93,216.7,29938.0
2020-08-10 12:10:00,216.58,217.22,216.29,216.29,14243.0,216.58,217.22,216.29,216.29,14243.0
2020-08-10 12:20:00,216.41,217.92,216.31,216.95,31057.0,216.41,217.92,216.31,216.95,31057.0
2020-08-10 12:30:00,216.87,217.68,216.85,217.19,17192.0,216.87,217.68,216.85,217.19,17192.0
2020-08-10 12:40:00,217.24,217.59,215.32,215.91,76022.0,217.24,217.59,215.32,215.91,76022.0
2020-08-10 12:50:00,215.86,215.89,215.01,215.52,38793.0,215.86,215.89,215.01,215.52,38793.0
2020-08-10 13:00:00,215.52,215.95,215.33,215.78,18547.0,215.52,215.95,215.33,215.78,18547.0
2020-08-10 13:10:00,215.71,216.17,215.57,215.99,11198.0,215.71,216.17,215.57,215.99,11198.0
2020-08-10 13:20:00,215.84,215.97,215.42,215.97,12646.0,215.84,215.97,215.42,215.97,12646.0
2020-08-10 13:30:00,216.09,217.95,216.09,217.89,27310.0,216.09,217.95,216.09,217.89,27310.0
2020-08-10 13:40:00,217.76,218.28,217.69,217.91,22763.0,217.76,218.28,217.69,217.91,22763.0
2020-08-10 13:50:00,217.91,219.03,217.82,219.03,26932.0,217.91,219.03,217.82,219.03,26932.0
2020-08-10 14:00:00,219.0,220.38,219.0,220.35,65594.0,219.0,220.38,219.0,220.35,65594.0
2020-08-10 14:10:00,220.33,220.45,219.74,219.8,62143.0,220.33,220.45,219.74,219.8,62143.0
2020-08-10 14:20:00,219.8,220.03,218.69,219.37,38529.0,219.8,220.03,218.69,219.37,38529.0
2020-08-10 14:30:00,219.38,219.81,219.0,219.18,27134.0,219.38,219.81,219.0,219.18,27134.0
2020-08-10 14:40:00,219.16,220.02,218.97,219.78,16039.0,219.16,220.02,218.97,219.78,16039.0
2020-08-10 14:50:00,219.97,220.05,219.38,219.53,21158.0,219.97,220.05,219.38,219.53,21158.0
2020-08-10 15:00:00,219.47,219.76,219.26,219.76,16906.0,219.47,219.76,219.26,219.76,16906.0
2020-08-10 15:10:00,219.76,219.9,219.5,219.9,19268.0,219.76,219.9,219.5,219.9,19268.0
2020-08-10 15:20:00,219.82,220.07,219.33,219.46,27493.0,219.82,220.07,219.33,219.46,27493.0
2020-08-10 15:30:00,219.46,219.49,218.95,219.14,20819.0,219.46,219.49,218.95,219.14,20819.0
2020-08-10 15:40:00,219.11,219.53,218.7,219.36,40710.0,219.11,219.53,218.7,219.36,40710.0
2020-08-10 15:50:00,219.24,219.62,219.04,219.12,67971.0,219.24,219.62,219.04,219.12,67971.0
2020-08-11 09:30:00,221.93,225.14,221.35,221.92,78702.0,221.93,225.14,221.35,221.92,78702.0
2020-08-11 09:40:00,221.67,225.9,220.51,225.42,55584.0,221.67,225.9,220.51,225.42,55584.0
2020-08-11 09:50:00,225.25,226.36,218.51,219.03,54946.0,225.25,226.36,218.51,219.03,54946.0
2020-08-11 10:00:00,218.66,218.99,217.19,218.19,36830.0,218.66,218.99,217.19,218.19,36830.0
2020-08-11 10:10:00,218.37,218.37,216.53,217.43,42916.0,218.37,218.37,216.53,217.43,42916.0
2020-08-11 10:20:00,217.26,218.61,216.92,218.1,8705.0,217.26,218.61,216.92,218.1,8705.0
2020-08-11 10:30:00,218.5,219.58,218.28,219.43,16577.0,218.5,219.58,218.28,219.43,16577.0
2020-08-11 10:40:00,219.46,220.24,218.76,218.97,20233.0,219.46,220.24,218.76,218.97,20233.0
2020-08-11 10:50:00,219.08,219.41,218.92,219.18,12077.0,219.08,219.41,218.92,219.18,12077.0
2020-08-11 11:00:00,219.26,219.73,219.08,219.44,9216.0,219.26,219.73,219.08,219.44,9216.0
2020-08-11 11:10:00,219.34,219.43,217.52,218.46,17611.0,219.34,219.43,217.52,218.46,17611.0
2020-08-11 11:20:00,218.86,219.07,218.35,218.56,9092.0,218.86,219.07,218.35,218.56,9092.0
2020-08-11 11:30:00,218.42,218.49,217.59,218.18,8148.0,218.42,218.49,217.59,218.18,8148.0
2020-08-11 11:40:00,218.21,218.57,217.22,217.68,6706.0,218.21,218.57,217.22,217.68,6706.0
2020-08-11 11:50:00,217.83,217.83,216.74,217.03,11029.0,217.83,217.83,216.74,217.03,11029.0
2020-08-11 12:00:00,217.03,217.04,215.64,216.73,12019.0,217.03,217.04,215.64,216.73,12019.0
2020-08-11 12:10:00,216.96,217.03,216.56,217.03,6719.0,216.96,217.03,216.56,217.03,6719.0
2020-08-11 12:20:00,217.16,217.65,216.85,217.62,4700.0,217.16,217.65,216.85,217.62,4700.0
2020-08-11 12:30:00,217.53,217.67,217.18,217.18,4672.0,217.53,217.67,217.18,217.18,4672.0
2020-08-11 12:40:00,217.42,217.87,217.4,217.75,5019.0,217.42,217.87,217.4,217.75,5019.0
2020-08-11 12:50:00,217.74,218.24,217.6,218.07,8018.0,217.74,218.24,217.6,218.07,8018.0
2020-08-11 13:00:00,218.12,218.31,217.63,217.77,22013.0,218.12,218.31,217.63,217.77,22013.0
2020-08-11 13:10:00,218.11,218.11,217.48,217.9,3766.0,218.11,218.11,217.48,217.9,3766.0
2020-08-11 13:20:00,217.93,219.0,217.93,218.88,6112.0,217.93,219.0,217.93,218.88,6112.0
2020-08-11 13:30:00,218.75,218.99,218.33,218.49,7329.0,218.75,218.99,218.33,218.49,7329.0
2020-08-11 13:40:00,218.42,218.73,218.38,218.55,4743.0,218.42,218.73,218.38,218.55,4743.0
2020-08-11 13:50:00,218.6,219.15,218.46,219.08,8884.0,218.6,219.15,218.46,219.08,8884.0
2020-08-11 14:00:00,219.12,219.13,218.46,218.95,6797.0,219.12,219.13,218.46,218.95,6797.0
2020-08-11 14:10:00,218.89,219.08,218.46,218.97,4556.0,218.89,219.08,218.46,218.97,4556.0
2020-08-11 14:20:00,218.99,219.06,218.57,218.63,5419.0,218.99,219.06,218.57,218.63,5419.0
2020-08-11 14:30:00,218.56,219.04,218.45,218.81,8416.0,218.56,219.04,218.45,218.81,8416.0
2020-08-11 14:40:00,218.77,219.1,218.67,218.89,6096.0,218.77,219.1,218.67,218.89,6096.0
2020-08-11 14:50:00,218.87,219.55,218.78,219.35,9414.0,218.87,219.55,218.78,219.35,9414.0
2020-08-11 15:00:00,219.26,219.39,217.89,217.95,9895.0,219.26,219.39,217.89,217.95,9895.0
2020-08-11 15:10:00,217.65,217.79,215.83,216.12,20179.0,217.65,217.79,215.83,216.12,20179.0
2020-08-11 15:20:00,216.0,216.66,215.29,216.52,13307.0,216.0,216.66,215.29,216.52,13307.0
2020-08-11 15:30:00,216.5,216.57,215.65,216.1,13401.0,216.5,216.57,215.65,216.1,13401.0
2020-08-11 15:40:00,216.32,216.68,216.02,216.18,26279.0,216.32,216.68,216.02,216.18,26279.0
2020-08-11 15:50:00,216.0,216.23,214.67,216.23,54577.0,216.0,216.23,214.67,216.23,54577.0
2020-08-12 09:30:00,217.84,218.72,216.93,218.17,17372.0,217.84,218.72,216.93,218.17,17372.0
2020-08-12 09:40:00,217.41,217.91,217.23,217.49,5505.0,217.41,217.91,217.23,217.49,5505.0
2020-08-12 09:50:00,217.49,217.5,215.75,216.31,10528.0,217.49,217.5,215.75,216.31,10528.0
2020-08-12 10:00:00,216.31,216.38,215.31,215.39,8777.0,216.31,216.38,215.31,215.39,8777.0
2020-08-12 10:10:00,215.52,215.75,214.61,215.19,9062.0,215.52,215.75,214.61,215.19,9062.0
2020-08-12 10:20:00,215.74,215.99,214.14,214.42,6355.0,215.74,215.99,214.14,214.42,6355.0
2020-08-12 10:30:00,214.6,214.79,214.01,214.26,8700.0,214.6,214.79,214.01,214.26,8700.0
2020-08-12 10:40:00,214.25,214.92,214.25,214.84,4800.0,214.25,214.92,214.25,214.84,4800.0
2020-08-12 10:50:00,214.81,214.86,214.04,214.19,4280.0,214.81,214.86,214.04,214.19,4280.0
2020-08-12 11:00:00,214.0,214.29,213.51,213.8,5339.0,214.0,214.29,213.51,213.8,5339.0
2020-08-12 11:10:00,213.89,213.89,212.33,213.04,8193.0,213.89,213.89,212.33,213.04,8193.0
2020-08-12 11:20:00,213.03,213.86,213.02,213.49,5772.0,213.03,213.86,213.02,213.49,5772.0
2020-08-12 11:30:00,213.56,213.91,213.45,213.48,4400.0,213.56,213.91,213.45,213.48,4400.0
2020-08-12 11:40:00,213.37,213.98,213.32,213.7,4724.0,213.37,213.98,213.32,213.7,4724.0
2020-08-12 11:50:00,213.36,213.72,213.01,213.38,5058.0,213.36,213.72,213.01,213.38,5058.0
2020-08-12 12:00:00,213.34,213.9,213.31,213.9,6018.0,213.34,213.9,213.31,213.9,6018.0
2020-08-12 12:10:00,213.89,214.44,213.7,214.44,12841.0,213.89,214.44,213.7,214.44,12841.0
2020-08-12 12:20:00,214.49,214.7,214.4,214.4,2450.0,214.49,214.7,214.4,214.4,2450.0
2020-08-12 12:30:00,214.36,214.66,214.16,214.53,2713.0,214.36,214.66,214.16,214.53,2713.0
2020-08-12 12:40:00,214.61,215.0,214.51,214.83,10072.0,214.61,215.0,214.51,214.83,10072.0
2020-08-12 12:50:00,214.77,215.0,214.33,214.33,5688.0,214.77,215.0,214.33,214.33,5688.0
2020-08-12 13:00:00,214.36,214.36,213.21,213.25,7527.0,214.36,214.36,213.21,213.25,7527.0
2020-08-12 13:10:00,213.07,213.13,212.63,212.8,5399.0,213.07,213.13,212.63,212.8,5399.0
2020-08-12 13:20:00,213.07,213.8,212.94,213.55,4600.0,213.07,213.8,212.94,213.55,4600.0
2020-08-12 13:30:00,213.78,214.34,213.55,214.24,4359.0,213.78,214.34,213.55,214.24,4359.0
2020-08-12 13:40:00,214.45,214.71,214.32,214.48,8251.0,214.45,214.71,214.32,214.48,8251.0
2020-08-12 13:50:00,214.44,215.54,214.44,215.54,4088.0,214.44,215.54,214.44,215.54,4088.0
2020-08-12 14:00:00,215.77,215.77,214.67,214.68,6864.0,215.77,215.77,214.67,214.68,6864.0
2020-08-12 14:10:00,214.66,214.75,214.09,214.45,3372.0,214.66,214.75,214.09,214.45,3372.0
2020-08-12 14:20:00,214.58,215.17,214.53,215.17,6708.0,214.58,215.17,214.53,215.17,6708.0
2020-08-12 14:30:00,215.09,215.4,215.0,215.0,5493.0,215.09,215.4,215.0,215.0,5493.0
2020-08-12 14:40:00,215.05,215.5,214.77,215.5,4113.0,215.05,215.5,214.77,215.5,4113.0
2020-08-12 14:50:00,215.61,215.7,215.12,215.21,2306.0,215.61,215.7,215.12,215.21,2306.0
2020-08-12 15:00:00,215.03,215.33,214.82,215.31,5442.0,215.03,215.33,214.82,215.31,5442.0
2020-08-12 15:10:00,215.42,215.83,215.36,215.83,4421.0,215.42,215.83,215.36,215.83,4421.0
2020-08-12 15:20:00,215.81,216.95,215.73,216.69,9707.0,215.81,216.95,215.73,216.69,9707.0
2020-08-12 15:30:00,216.61,216.65,215.97,216.34,9153.0,216.61,216.65,215.97,216.34,9153.0
2020-08-12 15:40:00,216.46,216.9,216.44,216.84,20756.0,216.46,216.9,216.44,216.84,20756.0
2020-08-12 15:50:00,216.87,217.83,216.78,217.83,70774.0,216.87,217.83,216.78,217.83,70774.0
2020-08-13 09:30:00,215.53,218.19,215.53,217.45,26563.0,215.53,218.19,215.53,217.45,26563.0
2020-08-13 09:40:00,216.88,217.82,216.86,217.79,15511.0,216.88,217.82,216.86,217.79,15511.0
2020-08-13 09:50:00,217.98,219.95,217.98,219.72,18101.0,217.98,219.95,217.98,219.72,18101.0
2020-08-13 10:00:00,219.47,220.77,219.47,220.21,12253.0,219.47,220.77,219.47,220.21,12253.0
2020-08-13 10:10:00,220.2,221.19,219.9,220.73,8868.0,220.2,221.19,219.9,220.73,8868.0
2020-08-13 10:20:00,220.91,221.0,218.88,219.83,14664.0,220.91,221.0,218.88,219.83,14664.0
2020-08-13 10:30:00,219.42,220.25,219.04,219.92,23808.0,219.42,220.25,219.04,219.92,23808.0
2020-08-13 10:40:00,219.85,220.71,219.83,220.36,3739.0,219.85,220.71,219.83,220.36,3739.0
2020-08-13 10:50:00,220.43,220.97,220.43,220.78,4242.0,220.43,220.97,220.43,220.78,4242.0
2020-08-13 11:00:00,220.58,220.58,219.6,219.6,3899.0,220.58,220.58,219.6,219.6,3899.0
2020-08-13 11:10:00,219.84,220.77,219.55,220.66,3012.0,219.84,220.77,219.55,220.66,3012.0
2020-08-13 11:20:00,220.62,220.84,220.29,220.62,4594.0,220.62,220.84,220.29,220.62,4594.0
2020-08-13 11:30:00,220.57,220.67,219.84,220.08,5421.0,220.57,220.67,219.84,220.08,5421.0
2020-08-13 11:40:00,220.18,220.88,220.18,220.8,3150.0,220.18,220.88,220.18,220.8,3150.0
2020-08-13 11:50:00,220.79,221.87,220.73,221.62,12463.0,220.79,221.87,220.73,221.62,12463.0
2020-08-13 12:00:00,221.59,222.01,221.44,221.96,8094.0,221.59,222.01,221.44,221.96,8094.0
2020-08-13 12:10:00,221.9,222.1,221.37,221.45,5995.0,221.9,222.1,221.37,221.45,5995.0
2020-08-13 12:20:00,221.44,221.73,221.22,221.58,6358.0,221.44,221.73,221.22,221.58,6358.0
2020-08-13 12:30:00,221.57,221.77,221.08,221.31,6088.0,221.57,221.77,221.08,221.31,6088.0
2020-08-13 12:40:00,221.26,221.57,221.18,221.36,6272.0,221.26,221.57,221.18,221.36,6272.0
2020-08-13 12:50:00,221.48,221.7,221.42,221.64,3104.0,221.48,221.7,221.42,221.64,3104.0
2020-08-13 13:00:00,221.65,221.79,221.0,221.11,3481.0,221.65,221.79,221.0,221.11,3481.0
2020-08-13 13:10:00,220.96,221.56,220.9,221.45,5480.0,220.96,221.56,220.9,221.45,5480.0
2020-08-13 13:20:00,221.45,221.87,221.38,221.7,4536.0,221.45,221.87,221.38,221.7,4536.0
2020-08-13 13:30:00,221.57,221.57,220.62,220.94,4927.0,221.57,221.57,220.62,220.94,4927.0
2020-08-13 13:40:00,220.93,221.65,220.91,221.65,4825.0,220.93,221.65,220.91,221.65,4825.0
2020-08-13 13:50:00,221.67,221.71,221.29,221.51,4200.0,221.67,221.71,221.29,221.51,4200.0
2020-08-13 14:00:00,221.55,221.55,221.01,221.13,6050.0,221.55,221.55,221.01,221.13,6050.0
2020-08-13 14:10:00,221.16,221.77,221.13,221.47,6794.0,221.16,221.77,221.13,221.47,6794.0
2020-08-13 14:20:00,221.6,221.6,220.75,221.32,5100.0,221.6,221.6,220.75,221.32,5100.0
2020-08-13 14:30:00,221.41,221.58,220.65,220.89,13288.0,221.41,221.58,220.65,220.89,13288.0
2020-08-13 14:40:00,221.25,221.61,221.0,221.25,7413.0,221.25,221.61,221.0,221.25,7413.0
2020-08-13 14:50:00,221.11,221.18,220.25,220.8,13121.0,221.11,221.18,220.25,220.8,13121.0
2020-08-13 15:00:00,220.74,221.15,220.49,221.06,9171.0,220.74,221.15,220.49,221.06,9171.0
2020-08-13 15:10:00,221.02,222.15,220.83,222.0,11799.0,221.02,222.15,220.83,222.0,11799.0
2020-08-13 15:20:00,222.0,222.43,221.89,222.38,17574.0,222.0,222.43,221.89,222.38,17574.0
2020-08-13 15:30:00,222.38,222.96,222.35,222.53,20537.0,222.38,222.96,222.35,222.53,20537.0
2020-08-13 15:40:00,222.48,222.82,222.42,222.69,24712.0,222.48,222.82,222.42,222.69,24712.0
2020-08-13 15:50:00,222.61,223.11,222.29,222.41,52218.0,222.61,223.11,222.29,222.41,52218.0
2020-08-14 09:30:00,222.52,222.66,219.95,220.26,11869.0,222.52,222.66,219.95,220.26,11869.0
2020-08-14 09:40:00,219.64,220.22,219.13,219.81,8180.0,219.64,220.22,219.13,219.81,8180.0
2020-08-14 09:50:00,219.97,222.9,219.75,222.68,11495.0,219.97,222.9,219.75,222.68,11495.0
2020-08-14 10:00:00,222.47,223.46,221.99,223.46,57585.0,222.47,223.46,221.99,223.46,57585.0
2020-08-14 10:10:00,223.27,224.19,222.92,223.49,9204.0,223.27,224.19,222.92,223.49,9204.0
2020-08-14 10:20:00,223.58,224.73,223.29,224.25,8961.0,223.58,224.73,223.29,224.25,8961.0
2020-08-14 10:30:00,224.08,225.07,224.08,224.82,12054.0,224.08,225.07,224.08,224.82,12054.0
2020-08-14 10:40:00,224.97,225.34,224.5,224.75,12092.0,224.97,225.34,224.5,224.75,12092.0
2020-08-14 10:50:00,224.81,224.99,224.45,224.87,7147.0,224.81,224.99,224.45,224.87,7147.0
2020-08-14 11:00:00,225.0,225.25,224.67,225.25,7340.0,225.0,225.25,224.67,225.25,7340.0
2020-08-14 11:10:00,225.3,225.39,225.0,225.38,4527.0,225.3,225.39,225.0,225.38,4527.0
2020-08-14 11:20:00,225.44,226.19,225.44,225.98,14356.0,225.44,226.19,225.44,225.98,14356.0
2020-08-14 11:30:00,226.09,226.19,225.58,225.75,7819.0,226.09,226.19,225.58,225.75,7819.0
2020-08-14 11:40:00,225.76,225.95,225.63,225.63,10448.0,225.76,225.95,225.63,225.63,10448.0
2020-08-14 11:50:00,225.61,225.8,225.01,225.77,7245.0,225.61,225.8,225.01,225.77,7245.0
2020-08-14 12:00:00,225.81,226.0,225.03,225.06,6577.0,225.81,226.0,225.03,225.06,6577.0
2020-08-14 12:10:00,225.0,225.49,224.83,224.83,9133.0,225.0,225.49,224.83,224.83,9133.0
2020-08-14 12:20:00,224.87,225.05,224.18,224.77,14279.0,224.87,225.05,224.18,224.77,14279.0
2020-08-14 12:30:00,224.64,224.88,224.54,224.78,5297.0,224.64,224.88,224.54,224.78,5297.0
2020-08-14 12:40:00,224.88,225.4,224.75,224.84,8403.0,224.88,225.4,224.75,224.84,8403.0
2020-08-14 12:50:00,224.76,225.06,224.63,224.7,4135.0,224.76,225.06,224.63,224.7,4135.0
2020-08-14 13:00:00,224.78,224.97,224.67,224.8,14824.0,224.78,224.97,224.67,224.8,14824.0
2020-08-14 13:10:00,224.84,225.5,224.84,225.11,4844.0,224.84,225.5,224.84,225.11,4844.0
2020-08-14 13:20:00,225.09,225.62,225.04,225.49,11602.0,225.09,225.62,225.04,225.49,11602.0
2020-08-14 13:30:00,225.47,225.66,225.38,225.5,5112.0,225.47,225.66,225.38,225.5,5112.0
2020-08-14 13:40:00,225.57,225.81,225.53,225.64,12348.0,225.57,225.81,225.53,225.64,12348.0
2020-08-14 13:50:00,225.61,226.0,225.61,226.0,7679.0,225.61,226.0,225.61,226.0,7679.0
2020-08-14 14:00:00,226.0,226.21,225.66,225.82,14637.0,226.0,226.21,225.66,225.82,14637.0
2020-08-14 14:10:00,225.96,226.59,225.96,226.1,12829.0,225.96,226.59,225.96,226.1,12829.0
2020-08-14 14:20:00,226.1,226.26,225.8,225.84,4590.0,226.1,226.26,225.8,225.84,4590.0
2020-08-14 14:30:00,225.93,225.93,225.03,225.19,9489.0,225.93,225.93,225.03,225.19,9489.0
2020-08-14 14:40:00,225.13,225.79,225.0,225.31,11957.0,225.13,225.79,225.0,225.31,11957.0
2020-08-14 14:50:00,225.44,225.54,225.08,225.24,5383.0,225.44,225.54,225.08,225.24,5383.0
2020-08-14 15:00:00,225.27,225.66,225.22,225.27,5947.0,225.27,225.66,225.22,225.27,5947.0
2020-08-14 15:10:00,225.29,225.65,225.1,225.24,7115.0,225.29,225.65,225.1,225.24,7115.0
2020-08-14 15:20:00,225.27,225.68,225.12,225.56,19656.0,225.27,225.68,225.12,225.56,19656.0
2020-08-14 15:30:00,225.52,225.55,224.9,225.08,12092.0,225.52,225.55,224.9,225.08,12092.0
2020-08-14 15:40:00,225.01,225.47,224.94,225.19,18398.0,225.01,225.47,224.94,225.19,18398.0
2020-08-14 15:50:00,225.06,225.85,224.89,225.52,35552.0,225.06,225.85,224.89,225.52,35552.0
2020-08-17 09:30:00,226.43,229.0,226.43,227.86,27631.0,226.43,229.0,226.43,227.86,27631.0
2020-08-17 09:40:00,227.86,228.12,221.12,223.66,46417.0,227.86,228.12,221.12,223.66,46417.0
2020-08-17 09:50:00,223.45,223.6,221.48,222.28,17271.0,223.45,223.6,221.48,222.28,17271.0
2020-08-17 10:00:00,222.25,222.5,220.44,221.36,14941.0,222.25,222.5,220.44,221.36,14941.0
2020-08-17 10:10:00,221.74,222.09,221.25,221.74,10237.0,221.74,222.09,221.25,221.74,10237.0
2020-08-17 10:20:00,221.64,222.36,220.91,221.04,19834.0,221.64,222.36,220.91,221.04,19834.0
2020-08-17 10:30:00,221.02,221.17,220.6,221.12,14561.0,221.02,221.17,220.6,221.12,14561.0
2020-08-17 10:40:00,221.1,221.53,220.89,221.09,6810.0,221.1,221.53,220.89,221.09,6810.0
2020-08-17 10:50:00,220.97,222.01,220.91,222.01,8396.0,220.97,222.01,220.91,222.01,8396.0
2020-08-17 11:00:00,222.17,222.58,222.1,222.49,4312.0,222.17,222.58,222.1,222.49,4312.0
2020-08-17 11:10:00,222.64,223.73,222.61,223.73,5461.0,222.64,223.73,222.61,223.73,5461.0
2020-08-17 11:20:00,223.63,223.91,223.51,223.63,7307.0,223.63,223.91,223.51,223.63,7307.0
2020-08-17 11:30:00,223.52,223.52,222.76,223.22,4266.0,223.52,223.52,222.76,223.22,4266.0
2020-08-17 11:40:00,223.43,223.6,223.05,223.18,4648.0,223.43,223.6,223.05,223.18,4648.0
2020-08-17 11:50:00,223.01,223.12,222.29,222.44,4324.0,223.01,223.12,222.29,222.44,4324.0
2020-08-17 12:00:00,222.56,222.58,221.9,222.02,3779.0,222.56,222.58,221.9,222.02,3779.0
2020-08-17 12:10:00,221.95,222.29,221.63,222.29,3738.0,221.95,222.29,221.63,222.29,3738.0
2020-08-17 12:20:00,222.21,222.7,221.96,222.7,4077.0,222.21,222.7,221.96,222.7,4077.0
2020-08-17 12:30:00,222.7,222.89,222.17,222.18,6368.0,222.7,222.89,222.17,222.18,6368.0
2020-08-17 12:40:00,222.14,222.38,222.04,222.19,3850.0,222.14,222.38,222.04,222.19,3850.0
2020-08-17 12:50:00,222.05,222.05,221.72,221.95,7150.0,222.05,222.05,221.72,221.95,7150.0
2020-08-17 13:00:00,221.94,221.99,221.24,221.71,6322.0,221.94,221.99,221.24,221.71,6322.0
2020-08-17 13:10:00,221.66,222.25,221.6,222.05,4606.0,221.66,222.25,221.6,222.05,4606.0
2020-08-17 13:20:00,222.12,222.24,221.65,221.81,10319.0,222.12,222.24,221.65,221.81,10319.0
2020-08-17 13:30:00,221.84,221.99,221.7,221.81,5494.0,221.84,221.99,221.7,221.81,5494.0
2020-08-17 13:40:00,221.76,222.13,221.7,221.98,3400.0,221.76,222.13,221.7,221.98,3400.0
2020-08-17 13:50:00,222.02,222.25,221.83,222.15,3745.0,222.02,222.25,221.83,222.15,3745.0
2020-08-17 14:00:00,222.15,222.15,221.83,221.98,3949.0,222.15,222.15,221.83,221.98,3949.0
2020-08-17 14:10:00,222.01,222.16,221.89,222.12,6491.0,222.01,222.16,221.89,222.12,6491.0
2020-08-17 14:20:00,222.24,222.3,222.03,222.17,4903.0,222.24,222.3,222.03,222.17,4903.0
2020-08-17 14:30:00,222.21,222.31,221.75,222.18,15752.0,222.21,222.31,221.75,222.18,15752.0
2020-08-17 14:40:00,222.27,222.7,222.27,222.55,4530.0,222.27,222.7,222.27,222.55,4530.0
2020-08-17 14:50:00,222.56,222.7,222.28,222.41,8936.0,222.56,222.7,222.28,222.41,8936.0
2020-08-17 15:00:00,222.47,222.49,222.06,222.2,11367.0,222.47,222.49,222.06,222.2,11367.0
2020-08-17 15:10:00,222.21,223.13,222.06,223.13,9677.0,222.21,223.13,222.06,223.13,9677.0
2020-08-17 15:20:00,223.09,223.12,222.72,222.87,8930.0,223.09,223.12,222.72,222.87,8930.0
2020-08-17 15:30:00,222.92,223.25,222.63,222.95,13810.0,222.92,223.25,222.63,222.95,13810.0
2020-08-17 15:40:00,223.0,223.64,223.0,223.54,11325.0,223.0,223.64,223.0,223.54,11325.0
2020-08-17 15:50:00,223.6,224.23,223.46,224.06,47908.0,223.6,224.23,223.46,224.06,47908.0
2020-08-18 09:30:00,222.87,223.59,216.99,219.16,40270.0,222.87,223.59,216.99,219.16,40270.0
2020-08-18 09:40:00,219.17,220.0,217.67,217.97,29778.0,219.17,220.0,217.67,217.97,29778.0
2020-08-18 09:50:00,217.95,219.18,216.73,217.71,33579.0,217.95,219.18,216.73,217.71,33579.0
2020-08-18 10:00:00,217.75,219.76,216.25,218.27,30614.0,217.75,219.76,216.25,218.27,30614.0
2020-08-18 10:10:00,218.21,218.56,216.7,217.66,16128.0,218.21,218.56,216.7,217.66,16128.0
2020-08-18 10:20:00,217.55,218.17,217.29,217.53,9076.0,217.55,218.17,217.29,217.53,9076.0
2020-08-18 10:30:00,217.29,217.48,216.5,217.18,16485.0,217.29,217.48,216.5,217.18,16485.0
2020-08-18 10:40:00,217.44,217.89,216.9,217.34,19189.0,217.44,217.89,216.9,217.34,19189.0
2020-08-18 10:50:00,217.45,218.03,216.9,218.03,11432.0,217.45,218.03,216.9,218.03,11432.0
2020-08-18 11:00:00,218.15,219.47,218.14,219.14,14522.0,218.15,219.47,218.14,219.14,14522.0
2020-08-18 11:10:00,219.31,219.5,218.46,219.18,7786.0,219.31,219.5,218.46,219.18,7786.0
2020-08-18 11:20:00,219.06,219.83,218.67,219.47,5958.0,219.06,219.83,218.67,219.47,5958.0
2020-08-18 11:30:00,219.78,219.78,218.2,218.3,7404.0,219.78,219.78,218.2,218.3,7404.0
2020-08-18 11:40:00,218.31,218.31,217.19,217.21,11961.0,218.31,218.31,217.19,217.21,11961.0
2020-08-18 11:50:00,217.13,217.39,216.73,217.23,22247.0,217.13,217.39,216.73,217.23,22247.0
2020-08-18 12:00:00,217.25,217.25,216.57,216.81,10051.0,217.25,217.25,216.57,216.81,10051.0
2020-08-18 12:10:00,216.62,216.83,215.79,216.27,21125.0,216.62,216.83,215.79,216.27,21125.0
2020-08-18 12:20:00,216.29,216.74,216.06,216.68,7631.0,216.29,216.74,216.06,216.68,7631.0
2020-08-18 12:30:00,216.75,217.33,216.5,217.19,8688.0,216.75,217.33,216.5,217.19,8688.0
2020-08-18 12:40:00,217.11,217.84,217.07,217.84,9409.0,217.11,217.84,217.07,217.84,9409.0
2020-08-18 12:50:00,217.86,218.53,217.73,218.15,5633.0,217.86,218.53,217.73,218.15,5633.0
2020-08-18 13:00:00,218.14,218.35,217.89,218.2,5713.0,218.14,218.35,217.89,218.2,5713.0
2020-08-18 13:10:00,218.3,218.41,217.9,217.93,4000.0,218.3,218.41,217.9,217.93,4000.0
2020-08-18 13:20:00,217.94,218.08,217.93,218.06,1900.0,217.94,218.08,217.93,218.06,1900.0
2020-08-18 13:30:00,218.04,218.1,217.69,217.95,3437.0,218.04,218.1,217.69,217.95,3437.0
2020-08-18 13:40:00,217.98,218.18,217.78,218.0,5256.0,217.98,218.18,217.78,218.0,5256.0
2020-08-18 13:50:00,217.92,218.73,217.89,218.49,6225.0,217.92,218.73,217.89,218.49,6225.0
2020-08-18 14:00:00,218.49,218.7,218.36,218.49,4585.0,218.49,218.7,218.36,218.49,4585.0
2020-08-18 14:10:00,218.42,218.54,217.81,217.89,4859.0,218.42,218.54,217.81,217.89,4859.0
2020-08-18 14:20:00,217.84,218.0,217.27,217.74,11239.0,217.84,218.0,217.27,217.74,11239.0
2020-08-18 14:30:00,217.77,218.0,217.58,217.79,6598.0,217.77,218.0,217.58,217.79,6598.0
2020-08-18 14:40:00,217.83,218.02,217.63,217.97,6098.0,217.83,218.02,217.63,217.97,6098.0
2020-08-18 14:50:00,218.0,218.4,218.0,218.31,5675.0,218.0,218.4,218.0,218.31,5675.0
2020-08-18 15:00:00,218.29,218.5,216.18,216.44,29337.0,218.29,218.5,216.18,216.44,29337.0
2020-08-18 15:10:00,216.35,216.88,216.03,216.06,25682.0,216.35,216.88,216.03,216.06,25682.0
2020-08-18 15:20:00,216.06,216.6,216.0,216.5,24399.0,216.06,216.6,216.0,216.5,24399.0
2020-08-18 15:30:00,216.38,216.55,216.07,216.15,14056.0,216.38,216.55,216.07,216.15,14056.0
2020-08-18 15:40:00,216.19,216.54,216.13,216.31,18244.0,216.19,216.54,216.13,216.31,18244.0
2020-08-18 15:50:00,216.24,216.32,215.87,216.24,42921.0,216.24,216.32,215.87,216.24,42921.0
2020-08-19 09:30:00,215.6,216.77,213.17,213.17,30716.0,215.6,216.77,213.17,213.17,30716.0
2020-08-19 09:40:00,213.51,217.48,213.51,217.11,21500.0,213.51,217.48,213.51,217.11,21500.0
2020-08-19 09:50:00,217.11,217.69,215.6,217.62,26849.0,217.11,217.69,215.6,217.62,26849.0
2020-08-19 10:00:00,217.66,218.37,216.83,217.14,16033.0,217.66,218.37,216.83,217.14,16033.0
2020-08-19 10:10:00,217.24,217.76,216.02,216.02,8087.0,217.24,217.76,216.02,216.02,8087.0
2020-08-19 10:20:00,215.8,216.08,215.3,215.63,8240.0,215.8,216.08,215.3,215.63,8240.0
2020-08-19 10:30:00,215.63,215.99,215.1,215.19,5879.0,215.63,215.99,215.1,215.19,5879.0
2020-08-19 10:40:00,215.2,216.09,214.94,214.99,7223.0,215.2,216.09,214.94,214.99,7223.0
2020-08-19 10:50:00,214.75,215.69,214.75,215.17,12286.0,214.75,215.69,214.75,215.17,12286.0
2020-08-19 11:00:00,215.15,215.65,214.5,214.5,11674.0,215.15,215.65,214.5,214.5,11674.0
2020-08-19 11:10:00,214.79,215.14,214.65,214.92,18686.0,214.79,215.14,214.65,214.92,18686.0
2020-08-19 11:20:00,214.92,215.43,214.84,215.37,17530.0,214.92,215.43,214.84,215.37,17530.0
2020-08-19 11:30:00,215.34,215.56,214.14,214.29,11675.0,215.34,215.56,214.14,214.29,11675.0
2020-08-19 11:40:00,214.29,214.33,213.87,213.87,6996.0,214.29,214.33,213.87,213.87,6996.0
2020-08-19 11:50:00,213.88,214.14,213.58,214.08,8500.0,213.88,214.14,213.58,214.08,8500.0
2020-08-19 12:00:00,214.22,214.62,213.76,213.98,10537.0,214.22,214.62,213.76,213.98,10537.0
2020-08-19 12:10:00,214.02,214.3,213.4,213.71,8299.0,214.02,214.3,213.4,213.71,8299.0
2020-08-19 12:20:00,213.68,214.63,213.51,214.28,5790.0,213.68,214.63,213.51,214.28,5790.0
2020-08-19 12:30:00,214.25,214.41,213.84,214.36,4589.0,214.25,214.41,213.84,214.36,4589.0
2020-08-19 12:40:00,214.17,214.27,212.82,213.28,26133.0,214.17,214.27,212.82,213.28,26133.0
2020-08-19 12:50:00,212.97,213.18,212.52,212.58,9936.0,212.97,213.18,212.52,212.58,9936.0
2020-08-19 13:00:00,212.61,212.71,212.19,212.5,12400.0,212.61,212.71,212.19,212.5,12400.0
2020-08-19 13:10:00,212.43,212.99,212.32,212.99,10785.0,212.43,212.99,212.32,212.99,10785.0
2020-08-19 13:20:00,213.06,213.21,212.76,212.77,8749.0,213.06,213.21,212.76,212.77,8749.0
2020-08-19 13:30:00,212.96,214.09,212.83,213.94,14413.0,212.96,214.09,212.83,213.94,14413.0
2020-08-19 13:40:00,213.97,213.97,213.4,213.73,6225.0,213.97,213.97,213.4,213.73,6225.0
2020-08-19 13:50:00,213.88,214.05,213.24,213.93,12836.0,213.88,214.05,213.24,213.93,12836.0
2020-08-19 14:00:00,213.77,213.77,213.11,213.39,7072.0,213.77,213.77,213.11,213.39,7072.0
2020-08-19 14:10:00,213.37,213.43,212.63,212.94,8505.0,213.37,213.43,212.63,212.94,8505.0
2020-08-19 14:20:00,212.76,212.93,212.41,212.73,15335.0,212.76,212.93,212.41,212.73,15335.0
2020-08-19 14:30:00,212.51,212.95,212.42,212.52,8956.0,212.51,212.95,212.42,212.52,8956.0
2020-08-19 14:40:00,212.55,212.89,212.16,212.79,8105.0,212.55,212.89,212.16,212.79,8105.0
2020-08-19 14:50:00,212.89,213.2,212.68,212.94,7708.0,212.89,213.2,212.68,212.94,7708.0
2020-08-19 15:00:00,213.03,213.12,212.64,212.65,9363.0,213.03,213.12,212.64,212.65,9363.0
2020-08-19 15:10:00,212.71,213.12,212.61,212.98,8186.0,212.71,213.12,212.61,212.98,8186.0
2020-08-19 15:20:00,212.9,213.17,212.75,212.76,8409.0,212.9,213.17,212.75,212.76,8409.0
2020-08-19 15:30:00,212.9,213.45,212.89,213.31,10461.0,212.9,213.45,212.89,213.31,10461.0
2020-08-19 15:40:00,213.3,213.56,212.93,213.28,19810.0,213.3,213.56,212.93,213.28,19810.0
2020-08-19 15:50:00,213.18,213.37,212.65,213.36,31064.0,213.18,213.37,212.65,213.36,31064.0
2020-08-20 09:30:00,208.5,210.01,206.01,208.68,99077.0,208.5,210.01,206.01,208.68,99077.0
2020-08-20 09:40:00,208.67,209.67,207.5,208.19,31071.0,208.67,209.67,207.5,208.19,31071.0
2020-08-20 09:50:00,208.34,208.53,205.72,205.72,25510.0,208.34,208.53,205.72,205.72,25510.0
2020-08-20 10:00:00,205.67,206.81,205.24,205.48,43672.0,205.67,206.81,205.24,205.48,43672.0
2020-08-20 10:10:00,205.52,206.97,205.47,206.48,47256.0,205.52,206.97,205.47,206.48,47256.0
2020-08-20 10:20:00,206.46,207.73,206.46,207.73,15563.0,206.46,207.73,206.46,207.73,15563.0
2020-08-20 10:30:00,207.55,207.74,206.83,207.27,13821.0,207.55,207.74,206.83,207.27,13821.0
2020-08-20 10:40:00,206.86,206.98,205.88,206.16,14747.0,206.86,206.98,205.88,206.16,14747.0
2020-08-20 10:50:00,206.52,206.84,205.37,205.52,20682.0,206.52,206.84,205.37,205.52,20682.0
2020-08-20 11:00:00,205.46,205.7,204.88,205.31,22954.0,205.46,205.7,204.88,205.31,22954.0
2020-08-20 11:10:00,205.25,205.56,204.36,204.36,13382.0,205.25,205.56,204.36,204.36,13382.0
2020-08-20 11:20:00,204.36,204.84,203.92,204.82,18974.0,204.36,204.84,203.92,204.82,18974.0
2020-08-20 11:30:00,204.78,204.78,204.2,204.55,15082.0,204.78,204.78,204.2,204.55,15082.0
2020-08-20 11:40:00,204.57,204.71,203.9,204.36,13895.0,204.57,204.71,203.9,204.36,13895.0
2020-08-20 11:50:00,204.39,204.8,204.18,204.21,49952.0,204.39,204.8,204.18,204.21,49952.0
2020-08-20 12:00:00,204.16,205.69,204.07,205.14,44535.0,204.16,205.69,204.07,205.14,44535.0
2020-08-20 12:10:00,205.21,205.29,204.94,205.03,11258.0,205.21,205.29,204.94,205.03,11258.0
2020-08-20 12:20:00,205.05,205.21,204.45,204.75,38358.0,205.05,205.21,204.45,204.75,38358.0
2020-08-20 12:30:00,204.82,205.25,204.47,204.75,7418.0,204.82,205.25,204.47,204.75,7418.0
2020-08-20 12:40:00,204.84,205.02,204.46,204.58,10598.0,204.84,205.02,204.46,204.58,10598.0
2020-08-20 12:50:00,204.58,205.65,204.58,205.54,34048.0,204.58,205.65,204.58,205.54,34048.0
2020-08-20 13:00:00,205.53,205.64,205.2,205.21,15750.0,205.53,205.64,205.2,205.21,15750.0
2020-08-20 13:10:00,205.24,205.89,205.08,205.85,4613.0,205.24,205.89,205.08,205.85,4613.0
2020-08-20 13:20:00,205.82,206.17,205.44,205.7,23697.0,205.82,206.17,205.44,205.7,23697.0
2020-08-20 13:30:00,205.74,206.12,205.6,205.6,10300.0,205.74,206.12,205.6,205.6,10300.0
2020-08-20 13:40:00,205.52,205.93,205.52,205.83,5116.0,205.52,205.93,205.52,205.83,5116.0
2020-08-20 13:50:00,205.93,206.28,205.87,206.28,26088.0,205.93,206.28,205.87,206.28,26088.0
2020-08-20 14:00:00,206.5,206.74,206.33,206.7,11893.0,206.5,206.74,206.33,206.7,11893.0
2020-08-20 14:10:00,206.65,207.63,206.5,207.4,16037.0,206.65,207.63,206.5,207.4,16037.0
2020-08-20 14:20:00,207.35,207.64,207.1,207.27,11621.0,207.35,207.64,207.1,207.27,11621.0
2020-08-20 14:30:00,207.33,207.7,207.32,207.47,14594.0,207.33,207.7,207.32,207.47,14594.0
2020-08-20 14:40:00,207.5,207.57,206.83,207.29,11940.0,207.5,207.57,206.83,207.29,11940.0
2020-08-20 14:50:00,207.27,207.63,207.05,207.49,17512.0,207.27,207.63,207.05,207.49,17512.0
2020-08-20 15:00:00,207.5,207.72,207.19,207.34,29349.0,207.5,207.72,207.19,207.34,29349.0
2020-08-20 15:10:00,207.37,207.43,207.0,207.25,12705.0,207.37,207.43,207.0,207.25,12705.0
2020-08-20 15:20:00,207.26,207.47,206.9,206.95,18031.0,207.26,207.47,206.9,206.95,18031.0
2020-08-20 15:30:00,206.9,207.02,206.66,206.66,10190.0,206.9,207.02,206.66,206.66,10190.0
2020-08-20 15:40:00,206.65,206.84,206.35,206.35,19297.0,206.65,206.84,206.35,206.35,19297.0
2020-08-20 15:50:00,206.21,206.32,205.2,205.46,59185.0,206.21,206.32,205.2,205.46,59185.0
2020-08-21 09:30:00,204.37,208.74,203.99,208.61,66213.0,204.37,208.74,203.99,208.61,66213.0
2020-08-21 09:40:00,208.56,211.17,208.12,210.78,47360.0,208.56,211.17,208.12,210.78,47360.0
2020-08-21 09:50:00,210.81,210.81,209.62,210.52,21231.0,210.81,210.81,209.62,210.52,21231.0
2020-08-21 10:00:00,210.48,210.68,209.05,210.17,25479.0,210.48,210.68,209.05,210.17,25479.0
2020-08-21 10:10:00,210.12,210.97,209.67,210.77,23577.0,210.12,210.97,209.67,210.77,23577.0
2020-08-21 10:20:00,210.62,210.63,209.72,210.11,19284.0,210.62,210.63,209.72,210.11,19284.0
2020-08-21 10:30:00,210.3,211.99,210.07,211.89,28559.0,210.3,211.99,210.07,211.89,28559.0
2020-08-21 10:40:00,211.79,212.44,211.68,212.15,23020.0,211.79,212.44,211.68,212.15,23020.0
2020-08-21 10:50:00,212.16,212.86,211.8,212.49,24744.0,212.16,212.86,211.8,212.49,24744.0
2020-08-21 11:00:00,212.52,213.5,212.42,213.03,18313.0,212.52,213.5,212.42,213.03,18313.0
2020-08-21 11:10:00,213.22,213.91,213.09,213.63,12616.0,213.22,213.91,213.09,213.63,12616.0
2020-08-21 11:20:00,213.57,214.04,213.35,213.76,23287.0,213.57,214.04,213.35,213.76,23287.0
2020-08-21 11:30:00,213.71,214.11,213.49,214.0,24507.0,213.71,214.11,213.49,214.0,24507.0
2020-08-21 11:40:00,214.1,214.1,212.91,212.95,16229.0,214.1,214.1,212.91,212.95,16229.0
2020-08-21 11:50:00,212.88,214.21,212.88,213.85,13628.0,212.88,214.21,212.88,213.85,13628.0
2020-08-21 12:00:00,213.83,214.6,213.66,214.39,15684.0,213.83,214.6,213.66,214.39,15684.0
2020-08-21 12:10:00,214.37,214.52,213.86,214.05,16147.0,214.37,214.52,213.86,214.05,16147.0
2020-08-21 12:20:00,214.06,215.2,213.81,215.06,44547.0,214.06,215.2,213.81,215.06,44547.0
2020-08-21 12:30:00,215.12,215.16,214.32,214.38,16506.0,215.12,215.16,214.32,214.38,16506.0
2020-08-21 12:40:00,214.38,214.48,213.92,213.93,25603.0,214.38,214.48,213.92,213.93,25603.0
2020-08-21 12:50:00,213.9,214.4,213.9,214.02,11043.0,213.9,214.4,213.9,214.02,11043.0
2020-08-21 13:00:00,214.05,214.09,213.25,213.47,22306.0,214.05,214.09,213.25,213.47,22306.0
2020-08-21 13:10:00,213.48,214.64,213.35,214.27,20497.0,213.48,214.64,213.35,214.27,20497.0
2020-08-21 13:20:00,214.12,214.62,213.42,214.61,26138.0,214.12,214.62,213.42,214.61,26138.0
2020-08-21 13:30:00,214.6,214.92,214.36,214.62,28009.0,214.6,214.92,214.36,214.62,28009.0
2020-08-21 13:40:00,214.58,214.96,214.22,214.77,20796.0,214.58,214.96,214.22,214.77,20796.0
2020-08-21 13:50:00,214.73,215.0,214.34,214.35,29519.0,214.73,215.0,214.34,214.35,29519.0
2020-08-21 14:00:00,214.42,214.49,213.42,213.59,23952.0,214.42,214.49,213.42,213.59,23952.0
2020-08-21 14:10:00,213.68,213.83,213.45,213.82,19254.0,213.68,213.83,213.45,213.82,19254.0
2020-08-21 14:20:00,213.91,214.83,213.74,214.75,19246.0,213.91,214.83,213.74,214.75,19246.0
2020-08-21 14:30:00,214.75,214.86,214.45,214.5,13868.0,214.75,214.86,214.45,214.5,13868.0
2020-08-21 14:40:00,214.55,214.77,214.3,214.4,20378.0,214.55,214.77,214.3,214.4,20378.0
2020-08-21 14:50:00,214.48,214.76,214.32,214.61,31658.0,214.48,214.76,214.32,214.61,31658.0
2020-08-21 15:00:00,214.62,214.69,214.42,214.48,15262.0,214.62,214.69,214.42,214.48,15262.0
2020-08-21 15:10:00,214.56,214.58,214.3,214.45,8837.0,214.56,214.58,214.3,214.45,8837.0
2020-08-21 15:20:00,214.5,214.56,213.8,213.95,17507.0,214.5,214.56,213.8,213.95,17507.0
2020-08-21 15:30:00,213.95,214.51,213.94,214.44,15979.0,213.95,214.51,213.94,214.44,15979.0
2020-08-21 15:40:00,214.47,214.61,214.14,214.23,23032.0,214.47,214.61,214.14,214.23,23032.0
2020-08-21 15:50:00,214.16,214.46,213.88,214.0,95481.0,214.16,214.46,213.88,214.0,95481.0
2020-08-24 09:30:00,214.94,215.0,210.81,211.56,77493.0,214.94,215.0,210.81,211.56,77493.0
2020-08-24 09:40:00,211.56,213.3,210.48,213.3,42632.0,211.56,213.3,210.48,213.3,42632.0
2020-08-24 09:50:00,213.23,214.02,212.11,212.4,40853.0,213.23,214.02,212.11,212.4,40853.0
2020-08-24 10:00:00,212.34,216.3,212.34,216.3,34930.0,212.34,216.3,212.34,216.3,34930.0
2020-08-24 10:10:00,216.5,218.49,216.1,218.49,49777.0,216.5,218.49,216.1,218.49,49777.0
2020-08-24 10:20:00,218.58,218.58,217.14,217.9,47653.0,218.58,218.58,217.14,217.9,47653.0
2020-08-24 10:30:00,217.99,218.8,217.68,218.08,53219.0,217.99,218.8,217.68,218.08,53219.0
2020-08-24 10:40:00,218.0,218.62,217.82,218.62,23402.0,218.0,218.62,217.82,218.62,23402.0
2020-08-24 10:50:00,218.68,220.0,218.67,220.0,47089.0,218.68,220.0,218.67,220.0,47089.0
2020-08-24 11:00:00,219.98,220.11,219.09,219.09,20553.0,219.98,220.11,219.09,219.09,20553.0
2020-08-24 11:10:00,218.88,220.0,218.88,219.77,12076.0,218.88,220.0,218.88,219.77,12076.0
2020-08-24 11:20:00,219.77,220.63,219.58,220.4,23492.0,219.77,220.63,219.58,220.4,23492.0
2020-08-24 11:30:00,220.56,221.24,220.5,221.17,16506.0,220.56,221.24,220.5,221.17,16506.0
2020-08-24 11:40:00,221.17,221.9,220.7,221.36,15971.0,221.17,221.9,220.7,221.36,15971.0
2020-08-24 11:50:00,221.44,221.78,221.08,221.25,11124.0,221.44,221.78,221.08,221.25,11124.0
2020-08-24 12:00:00,221.25,222.0,221.04,221.28,14324.0,221.25,222.0,221.04,221.28,14324.0
2020-08-24 12:10:00,221.31,221.57,220.54,220.76,9345.0,221.31,221.57,220.54,220.76,9345.0
2020-08-24 12:20:00,220.7,220.76,220.18,220.35,5763.0,220.7,220.76,220.18,220.35,5763.0
2020-08-24 12:30:00,220.46,220.69,220.04,220.39,7698.0,220.46,220.69,220.04,220.39,7698.0
2020-08-24 12:40:00,220.37,220.65,220.08,220.13,5434.0,220.37,220.65,220.08,220.13,5434.0
2020-08-24 12:50:00,220.15,220.42,219.58,219.76,10405.0,220.15,220.42,219.58,219.76,10405.0
2020-08-24 13:00:00,219.71,220.11,219.62,219.66,5309.0,219.71,220.11,219.62,219.66,5309.0
2020-08-24 13:10:00,219.64,220.01,219.6,219.99,5325.0,219.64,220.01,219.6,219.99,5325.0
2020-08-24 13:20:00,220.1,220.44,219.81,220.34,8431.0,220.1,220.44,219.81,220.34,8431.0
2020-08-24 13:30:00,220.34,220.9,220.34,220.87,6644.0,220.34,220.9,220.34,220.87,6644.0
2020-08-24 13:40:00,220.86,221.03,220.54,220.67,8571.0,220.86,221.03,220.54,220.67,8571.0
2020-08-24 13:50:00,220.88,221.14,220.59,220.77,9603.0,220.88,221.14,220.59,220.77,9603.0
2020-08-24 14:00:00,220.82,220.82,220.29,220.76,14120.0,220.82,220.82,220.29,220.76,14120.0
2020-08-24 14:10:00,220.76,220.85,220.37,220.49,8525.0,220.76,220.85,220.37,220.49,8525.0
2020-08-24 14:20:00,220.54,220.64,220.23,220.37,8250.0,220.54,220.64,220.23,220.37,8250.0
2020-08-24 14:30:00,220.44,220.74,220.08,220.66,6337.0,220.44,220.74,220.08,220.66,6337.0
2020-08-24 14:40:00,220.62,221.87,220.61,221.67,20570.0,220.62,221.87,220.61,221.67,20570.0
2020-08-24 14:50:00,221.62,221.62,220.99,221.43,9920.0,221.62,221.62,220.99,221.43,9920.0
2020-08-24 15:00:00,221.5,221.88,221.35,221.6,7603.0,221.5,221.88,221.35,221.6,7603.0
2020-08-24 15:10:00,221.49,221.93,221.29,221.81,11515.0,221.49,221.93,221.29,221.81,11515.0
2020-08-24 15:20:00,221.72,222.27,221.44,221.47,12771.0,221.72,222.27,221.44,221.47,12771.0
2020-08-24 15:30:00,221.4,221.58,221.2,221.4,12032.0,221.4,221.58,221.2,221.4,12032.0
2020-08-24 15:40:00,221.36,222.35,221.36,222.22,21524.0,221.36,222.35,221.36,222.22,21524.0
2020-08-24 15:50:00,222.3,222.5,221.88,222.41,48007.0,222.3,222.5,221.88,222.41,48007.0
2020-08-25 09:30:00,223.27,224.0,218.9,220.27,39786.0,223.27,224.0,218.9,220.27,39786.0
2020-08-25 09:40:00,220.1,221.75,219.5,221.39,10153.0,220.1,221.75,219.5,221.39,10153.0
2020-08-25 09:50:00,221.22,221.34,220.14,220.95,11255.0,221.22,221.34,220.14,220.95,11255.0
2020-08-25 10:00:00,220.78,221.29,219.6,219.96,7982.0,220.78,221.29,219.6,219.96,7982.0
2020-08-25 10:10:00,219.97,220.26,219.2,219.8,12822.0,219.97,220.26,219.2,219.8,12822.0
2020-08-25 10:20:00,219.74,221.0,219.5,221.0,18962.0,219.74,221.0,219.5,221.0,18962.0
2020-08-25 10:30:00,220.92,220.99,219.04,219.87,27021.0,220.92,220.99,219.04,219.87,27021.0
2020-08-25 10:40:00,219.85,219.85,218.74,219.03,11927.0,219.85,219.85,218.74,219.03,11927.0
2020-08-25 10:50:00,219.02,219.2,218.58,218.61,15642.0,219.02,219.2,218.58,218.61,15642.0
2020-08-25 11:00:00,218.63,219.33,218.56,218.98,13496.0,218.63,219.33,218.56,218.98,13496.0
2020-08-25 11:10:00,218.99,219.01,217.64,218.03,17761.0,218.99,219.01,217.64,218.03,17761.0
2020-08-25 11:20:00,218.28,219.09,218.11,218.96,5253.0,218.28,219.09,218.11,218.96,5253.0
2020-08-25 11:30:00,218.92,219.11,218.59,218.69,6380.0,218.92,219.11,218.59,218.69,6380.0
2020-08-25 11:40:00,218.7,218.72,217.5,217.9,9682.0,218.7,218.72,217.5,217.9,9682.0
2020-08-25 11:50:00,217.81,218.6,217.8,218.2,6034.0,217.81,218.6,217.8,218.2,6034.0
2020-08-25 12:00:00,218.25,218.76,218.03,218.41,5850.0,218.25,218.76,218.03,218.41,5850.0
2020-08-25 12:10:00,218.26,218.26,217.69,218.09,7869.0,218.26,218.26,217.69,218.09,7869.0
2020-08-25 12:20:00,218.23,219.0,218.16,218.46,8348.0,218.23,219.0,218.16,218.46,8348.0
2020-08-25 12:30:00,218.61,218.61,217.79,218.24,8368.0,218.61,218.61,217.79,218.24,8368.0
2020-08-25 12:40:00,218.46,218.54,217.9,218.1,7243.0,218.46,218.54,217.9,218.1,7243.0
2020-08-25 12:50:00,218.27,218.38,217.78,218.33,8027.0,218.27,218.38,217.78,218.33,8027.0
2020-08-25 13:00:00,218.33,219.12,218.18,218.6,22126.0,218.33,219.12,218.18,218.6,22126.0
2020-08-25 13:10:00,218.55,218.6,218.18,218.57,11683.0,218.55,218.6,218.18,218.57,11683.0
2020-08-25 13:20:00,218.58,219.12,218.58,219.0,16358.0,218.58,219.12,218.58,219.0,16358.0
2020-08-25 13:30:00,218.98,219.53,218.8,218.96,17639.0,218.98,219.53,218.8,218.96,17639.0
2020-08-25 13:40:00,218.95,219.49,218.94,219.09,8164.0,218.95,219.49,218.94,219.09,8164.0
2020-08-25 13:50:00,219.15,219.23,218.92,219.0,5163.0,219.15,219.23,218.92,219.0,5163.0
2020-08-25 14:00:00,219.04,219.1,218.81,218.99,4400.0,219.04,219.1,218.81,218.99,4400.0
2020-08-25 14:10:00,218.78,218.93,218.33,218.46,6686.0,218.78,218.93,218.33,218.46,6686.0
2020-08-25 14:20:00,218.34,218.93,218.34,218.68,21374.0,218.34,218.93,218.34,218.68,21374.0
2020-08-25 14:30:00,218.67,219.0,218.43,218.88,12170.0,218.67,219.0,218.43,218.88,12170.0
2020-08-25 14:40:00,218.88,219.04,218.68,218.87,5075.0,218.88,219.04,218.68,218.87,5075.0
2020-08-25 14:50:00,218.81,219.13,218.45,218.85,10518.0,218.81,219.13,218.45,218.85,10518.0
2020-08-25 15:00:00,218.86,219.22,218.86,218.91,12801.0,218.86,219.22,218.86,218.91,12801.0
2020-08-25 15:10:00,218.96,219.2,218.76,219.17,17632.0,218.96,219.2,218.76,219.17,17632.0
2020-08-25 15:20:00,219.16,219.32,219.04,219.28,9287.0,219.16,219.32,219.04,219.28,9287.0
2020-08-25 15:30:00,219.23,219.47,219.03,219.42,19473.0,219.23,219.47,219.03,219.42,19473.0
2020-08-25 15:40:00,219.45,219.7,219.25,219.5,24347.0,219.45,219.7,219.25,219.5,24347.0
2020-08-25 15:50:00,219.52,219.8,219.01,219.75,41127.0,219.52,219.8,219.01,219.75,41127.0
2020-08-26 09:30:00,219.02,220.07,216.06,219.83,25980.0,219.02,220.07,216.06,219.83,25980.0
2020-08-26 09:40:00,219.91,221.95,219.69,221.78,44783.0,219.91,221.95,219.69,221.78,44783.0
2020-08-26 09:50:00,221.74,223.49,221.63,222.48,31090.0,221.74,223.49,221.63,222.48,31090.0
2020-08-26 10:00:00,222.05,222.63,221.49,221.67,26324.0,222.05,222.63,221.49,221.67,26324.0
2020-08-26 10:10:00,221.72,222.25,220.75,221.2,18828.0,221.72,222.25,220.75,221.2,18828.0
2020-08-26 10:20:00,221.04,221.04,219.79,219.87,12258.0,221.04,221.04,219.79,219.87,12258.0
2020-08-26 10:30:00,219.97,220.66,219.7,219.74,6509.0,219.97,220.66,219.7,219.74,6509.0
2020-08-26 10:40:00,219.87,220.58,219.87,220.08,4607.0,219.87,220.58,219.87,220.08,4607.0
2020-08-26 10:50:00,219.98,220.75,219.26,219.28,7605.0,219.98,220.75,219.26,219.28,7605.0
2020-08-26 11:00:00,219.53,220.31,219.04,220.17,18957.0,219.53,220.31,219.04,220.17,18957.0
2020-08-26 11:10:00,220.3,220.71,219.97,220.11,12426.0,220.3,220.71,219.97,220.11,12426.0
2020-08-26 11:20:00,220.23,220.69,219.94,219.96,8610.0,220.23,220.69,219.94,219.96,8610.0
2020-08-26 11:30:00,219.88,220.04,219.26,219.68,16555.0,219.88,220.04,219.26,219.68,16555.0
2020-08-26 11:40:00,219.61,220.21,219.49,219.75,11781.0,219.61,220.21,219.49,219.75,11781.0
2020-08-26 11:50:00,219.76,220.35,219.53,220.12,16129.0,219.76,220.35,219.53,220.12,16129.0
2020-08-26 12:00:00,220.17,220.84,220.17,220.76,15155.0,220.17,220.84,220.17,220.76,15155.0
2020-08-26 12:10:00,220.81,221.45,220.33,221.44,11031.0,220.81,221.45,220.33,221.44,11031.0
2020-08-26 12:20:00,221.44,221.45,220.77,220.81,6893.0,221.44,221.45,220.77,220.81,6893.0
2020-08-26 12:30:00,220.75,221.86,220.59,221.86,15202.0,220.75,221.86,220.59,221.86,15202.0
2020-08-26 12:40:00,221.79,222.96,221.74,222.23,23897.0,221.79,222.96,221.74,222.23,23897.0
2020-08-26 12:50:00,222.23,222.5,221.4,221.83,8367.0,222.23,222.5,221.4,221.83,8367.0
2020-08-26 13:00:00,221.81,221.9,220.83,220.84,9664.0,221.81,221.9,220.83,220.84,9664.0
2020-08-26 13:10:00,220.88,220.98,220.18,220.4,28683.0,220.88,220.98,220.18,220.4,28683.0
2020-08-26 13:20:00,220.46,220.63,220.02,220.18,15533.0,220.46,220.63,220.02,220.18,15533.0
2020-08-26 13:30:00,220.14,221.11,219.89,221.1,14301.0,220.14,221.11,219.89,221.1,14301.0
2020-08-26 13:40:00,221.12,221.23,220.71,220.78,7796.0,221.12,221.23,220.71,220.78,7796.0
2020-08-26 13:50:00,220.82,221.04,220.63,220.63,7505.0,220.82,221.04,220.63,220.63,7505.0
2020-08-26 14:00:00,220.45,220.93,220.25,220.76,19430.0,220.45,220.93,220.25,220.76,19430.0
2020-08-26 14:10:00,220.78,220.95,220.54,220.55,7677.0,220.78,220.95,220.54,220.55,7677.0
2020-08-26 14:20:00,220.55,221.29,220.43,220.95,9469.0,220.55,221.29,220.43,220.95,9469.0
2020-08-26 14:30:00,220.95,221.09,220.25,220.46,9104.0,220.95,221.09,220.25,220.46,9104.0
2020-08-26 14:40:00,220.48,220.63,220.29,220.53,9359.0,220.48,220.63,220.29,220.53,9359.0
2020-08-26 14:50:00,220.43,220.82,219.85,219.94,13509.0,220.43,220.82,219.85,219.94,13509.0
2020-08-26 15:00:00,219.9,220.85,219.59,220.6,14387.0,219.9,220.85,219.59,220.6,14387.0
2020-08-26 15:10:00,220.53,220.89,220.32,220.32,11005.0,220.53,220.89,220.32,220.32,11005.0
2020-08-26 15:20:00,220.36,220.61,220.2,220.25,15713.0,220.36,220.61,220.2,220.25,15713.0
2020-08-26 15:30:00,220.34,220.6,220.16,220.37,13247.0,220.34,220.6,220.16,220.37,13247.0
2020-08-26 15:40:00,220.37,220.58,220.02,220.42,16671.0,220.37,220.58,220.02,220.42,16671.0
2020-08-26 15:50:00,220.5,221.17,220.49,220.68,58533.0,220.5,221.17,220.49,220.68,58533.0
2020-08-27 09:30:00,222.49,226.0,221.24,225.0,42766.0,222.49,226.0,221.24,225.0,42766.0
2020-08-27 09:40:00,225.21,226.14,223.43,225.41,20985.0,225.21,226.14,223.43,225.41,20985.0
2020-08-27 09:50:00,225.37,225.51,223.4,223.42,32548.0,225.37,225.51,223.4,223.42,32548.0
2020-08-27 10:00:00,223.4,223.7,219.61,220.3,97479.0,223.4,223.7,219.61,220.3,97479.0
2020-08-27 10:10:00,220.31,221.53,220.16,221.4,33064.0,220.31,221.53,220.16,221.4,33064.0
2020-08-27 10:20:00,221.51,224.47,221.09,224.33,19837.0,221.51,224.47,221.09,224.33,19837.0
2020-08-27 10:30:00,224.35,225.5,223.65,224.24,31137.0,224.35,225.5,223.65,224.24,31137.0
2020-08-27 10:40:00,224.04,225.39,223.06,224.53,39830.0,224.04,225.39,223.06,224.53,39830.0
2020-08-27 10:50:00,224.53,224.7,223.87,224.36,18203.0,224.53,224.7,223.87,224.36,18203.0
2020-08-27 11:00:00,224.29,224.39,222.95,223.18,15967.0,224.29,224.39,222.95,223.18,15967.0
2020-08-27 11:10:00,223.19,223.44,222.55,223.15,17040.0,223.19,223.44,222.55,223.15,17040.0
2020-08-27 11:20:00,223.03,223.13,222.06,222.49,9257.0,223.03,223.13,222.06,222.49,9257.0
2020-08-27 11:30:00,222.55,222.55,221.5,222.2,7236.0,222.55,222.55,221.5,222.2,7236.0
2020-08-27 11:40:00,222.22,223.5,222.11,223.42,5488.0,222.22,223.5,222.11,223.42,5488.0
2020-08-27 11:50:00,223.26,223.71,222.92,223.5,11711.0,223.26,223.71,222.92,223.5,11711.0
2020-08-27 12:00:00,223.59,223.59,222.25,222.41,5624.0,223.59,223.59,222.25,222.41,5624.0
2020-08-27 12:10:00,222.51,222.86,222.13,222.19,7410.0,222.51,222.86,222.13,222.19,7410.0
2020-08-27 12:20:00,222.04,222.51,221.45,221.45,11365.0,222.04,222.51,221.45,221.45,11365.0
2020-08-27 12:30:00,221.52,221.78,220.76,220.78,10268.0,221.52,221.78,220.76,220.78,10268.0
2020-08-27 12:40:00,221.0,221.03,220.16,220.44,15890.0,221.0,221.03,220.16,220.44,15890.0
2020-08-27 12:50:00,220.49,220.85,220.25,220.41,11550.0,220.49,220.85,220.25,220.41,11550.0
2020-08-27 13:00:00,220.26,220.75,220.11,220.45,18436.0,220.26,220.75,220.11,220.45,18436.0
2020-08-27 13:10:00,220.59,221.36,220.03,220.63,47234.0,220.59,221.36,220.03,220.63,47234.0
2020-08-27 13:20:00,220.43,221.65,220.39,221.65,16105.0,220.43,221.65,220.39,221.65,16105.0
2020-08-27 13:30:00,221.64,222.29,221.13,222.29,10861.0,221.64,222.29,221.13,222.29,10861.0
2020-08-27 13:40:00,222.3,222.59,221.89,222.21,12392.0,222.3,222.59,221.89,222.21,12392.0
2020-08-27 13:50:00,222.2,222.47,221.7,222.25,12224.0,222.2,222.47,221.7,222.25,12224.0
2020-08-27 14:00:00,222.31,222.72,222.12,222.12,12401.0,222.31,222.72,222.12,222.12,12401.0
2020-08-27 14:10:00,222.15,222.9,222.07,222.81,11368.0,222.15,222.9,222.07,222.81,11368.0
2020-08-27 14:20:00,222.6,222.6,221.49,222.13,9346.0,222.6,222.6,221.49,222.13,9346.0
2020-08-27 14:30:00,222.1,222.91,221.99,222.77,14075.0,222.1,222.91,221.99,222.77,14075.0
2020-08-27 14:40:00,222.68,223.0,222.54,222.72,12360.0,222.68,223.0,222.54,222.72,12360.0
2020-08-27 14:50:00,222.74,223.0,222.62,222.89,11944.0,222.74,223.0,222.62,222.89,11944.0
2020-08-27 15:00:00,222.81,223.49,222.68,223.43,22897.0,222.81,223.49,222.68,223.43,22897.0
2020-08-27 15:10:00,223.38,223.93,223.34,223.89,33860.0,223.38,223.93,223.34,223.89,33860.0
2020-08-27 15:20:00,223.9,224.06,222.79,223.12,60085.0,223.9,224.06,222.79,223.12,60085.0
2020-08-27 15:30:00,223.11,223.53,222.75,223.47,40995.0,223.11,223.53,222.75,223.47,40995.0
2020-08-27 15:40:00,223.49,224.34,223.44,224.06,66285.0,223.49,224.34,223.44,224.06,66285.0
2020-08-27 15:50:00,223.96,224.5,223.77,223.95,165060.0,223.96,224.5,223.77,223.95,165060.0
2020-08-28 09:30:00,254.0,256.6,245.38,246.44,672587.0,254.0,256.6,245.38,246.44,672587.0
2020-08-28 09:40:00,246.5,247.39,243.27,245.91,329656.0,246.5,247.39,243.27,245.91,329656.0
2020-08-28 09:50:00,245.99,246.06,238.79,240.05,387077.0,245.99,246.06,238.79,240.05,387077.0
2020-08-28 10:00:00,240.08,241.87,237.7,240.81,316804.0,240.08,241.87,237.7,240.81,316804.0
2020-08-28 10:10:00,240.92,242.09,239.0,240.2,195711.0,240.92,242.09,239.0,240.2,195711.0
2020-08-28 10:20:00,240.1,240.1,237.52,237.93,200724.0,240.1,240.1,237.52,237.93,200724.0
2020-08-28 10:30:00,237.84,238.5,235.54,236.05,263150.0,237.84,238.5,235.54,236.05,263150.0
2020-08-28 10:40:00,236.16,237.32,234.57,236.55,233558.0,236.16,237.32,234.57,236.55,233558.0
2020-08-28 10:50:00,236.72,239.24,236.57,238.95,255673.0,236.72,239.24,236.57,238.95,255673.0
2020-08-28 11:00:00,238.82,239.16,236.63,237.86,136307.0,238.82,239.16,236.63,237.86,136307.0
2020-08-28 11:10:00,237.86,239.9,236.34,236.62,188882.0,237.86,239.9,236.34,236.62,188882.0
2020-08-28 11:20:00,236.7,237.51,234.55,235.85,136460.0,236.7,237.51,234.55,235.85,136460.0
2020-08-28 11:30:00,235.62,238.18,234.71,237.95,142147.0,235.62,238.18,234.71,237.95,142147.0
2020-08-28 11:40:00,237.96,238.67,236.88,237.36,127261.0,237.96,238.67,236.88,237.36,127261.0
2020-08-28 11:50:00,237.3,237.84,235.59,237.4,80582.0,237.3,237.84,235.59,237.4,80582.0
2020-08-28 12:00:00,237.4,238.76,236.6,238.76,59223.0,237.4,238.76,236.6,238.76,59223.0
2020-08-28 12:10:00,238.76,239.82,238.2,238.39,135798.0,238.76,239.82,238.2,238.39,135798.0
2020-08-28 12:20:00,238.31,238.68,237.3,237.44,47482.0,238.31,238.68,237.3,237.44,47482.0
2020-08-28 12:30:00,237.36,237.99,237.06,237.3,44789.0,237.36,237.99,237.06,237.3,44789.0
2020-08-28 12:40:00,237.31,237.47,236.14,236.58,82874.0,237.31,237.47,236.14,236.58,82874.0
2020-08-28 12:50:00,236.49,237.93,236.45,237.29,72416.0,236.49,237.93,236.45,237.29,72416.0
2020-08-28 13:00:00,237.36,238.39,237.34,237.49,37288.0,237.36,238.39,237.34,237.49,37288.0
2020-08-28 13:10:00,237.37,237.74,236.95,237.2,25503.0,237.37,237.74,236.95,237.2,25503.0
2020-08-28 13:20:00,237.24,237.79,237.23,237.4,23150.0,237.24,237.79,237.23,237.4,23150.0
2020-08-28 13:30:00,237.39,238.32,237.34,237.9,45648.0,237.39,238.32,237.34,237.9,45648.0
2020-08-28 13:40:00,237.96,239.31,237.05,239.06,84212.0,237.96,239.31,237.05,239.06,84212.0
2020-08-28 13:50:00,239.15,239.48,237.5,237.8,52752.0,239.15,239.48,237.5,237.8,52752.0
2020-08-28 14:00:00,237.98,238.53,237.6,237.99,37674.0,237.98,238.53,237.6,237.99,37674.0
2020-08-28 14:10:00,238.0,238.19,236.79,236.9,56393.0,238.0,238.19,236.79,236.9,56393.0
2020-08-28 14:20:00,236.93,238.24,236.93,237.7,35458.0,236.93,238.24,236.93,237.7,35458.0
2020-08-28 14:30:00,237.65,239.5,237.65,238.99,78977.0,237.65,239.5,237.65,238.99,78977.0
2020-08-28 14:40:00,238.93,238.97,238.21,238.79,30767.0,238.93,238.97,238.21,238.79,30767.0
2020-08-28 14:50:00,238.66,238.9,237.78,238.06,34925.0,238.66,238.9,237.78,238.06,34925.0
2020-08-28 15:00:00,238.13,239.16,238.07,238.77,48336.0,238.13,239.16,238.07,238.77,48336.0
2020-08-28 15:10:00,238.84,239.0,238.3,238.56,30501.0,238.84,239.0,238.3,238.56,30501.0
2020-08-28 15:20:00,238.62,239.09,238.42,238.56,33569.0,238.62,239.09,238.42,238.56,33569.0
2020-08-28 15:30:00,238.52,238.6,237.55,237.98,69012.0,238.52,238.6,237.55,237.98,69012.0
2020-08-28 15:40:00,238.0,238.44,237.13,237.42,56844.0,238.0,238.44,237.13,237.42,56844.0
2020-08-28 15:50:00,237.49,237.63,236.89,237.02,132022.0,237.49,237.63,236.89,237.02,132022.0
2020-08-31 09:30:00,234.98,236.12,231.3,235.53,88274.0,234.98,236.12,231.3,235.53,88274.0
2020-08-31 09:40:00,235.9,237.7,234.73,237.37,31347.0,235.9,237.7,234.73,237.37,31347.0
2020-08-31 09:50:00,236.86,236.86,234.95,235.69,24020.0,236.86,236.86,234.95,235.69,24020.0
2020-08-31 10:00:00,235.55,236.62,235.15,235.95,29108.0,235.55,236.62,235.15,235.95,29108.0
2020-08-31 10:10:00,236.0,236.41,235.75,236.18,20961.0,236.0,236.41,235.75,236.18,20961.0
2020-08-31 10:20:00,236.23,236.3,232.81,232.81,36093.0,236.23,236.3,232.81,232.81,36093.0
2020-08-31 10:30:00,232.75,234.22,232.5,233.51,36221.0,232.75,234.22,232.5,233.51,36221.0
2020-08-31 10:40:00,233.31,233.93,233.0,233.69,21661.0,233.31,233.93,233.0,233.69,21661.0
2020-08-31 10:50:00,233.56,233.56,231.9,232.3,35480.0,233.56,233.56,231.9,232.3,35480.0
2020-08-31 11:00:00,232.26,233.52,231.9,232.95,23947.0,232.26,233.52,231.9,232.95,23947.0
2020-08-31 11:10:00,232.94,233.26,232.25,232.25,13735.0,232.94,233.26,232.25,232.25,13735.0
2020-08-31 11:20:00,232.23,232.51,231.9,232.09,12896.0,232.23,232.51,231.9,232.09,12896.0
2020-08-31 11:30:00,232.11,232.97,231.91,232.55,11493.0,232.11,232.97,231.91,232.55,11493.0
2020-08-31 11:40:00,232.43,233.19,232.43,233.04,11009.0,232.43,233.19,232.43,233.04,11009.0
2020-08-31 11:50:00,233.04,233.63,232.94,233.22,11225.0,233.04,233.63,232.94,233.22,11225.0
2020-08-31 12:00:00,233.47,233.76,233.03,233.56,7293.0,233.47,233.76,233.03,233.56,7293.0
2020-08-31 12:10:00,233.58,233.58,232.91,233.24,8161.0,233.58,233.58,232.91,233.24,8161.0
2020-08-31 12:20:00,233.15,233.15,232.49,232.8,11623.0,233.15,233.15,232.49,232.8,11623.0
2020-08-31 12:30:00,232.67,232.72,232.09,232.21,6827.0,232.67,232.72,232.09,232.21,6827.0
2020-08-31 12:40:00,232.09,232.56,232.0,232.09,13076.0,232.09,232.56,232.0,232.09,13076.0
2020-08-31 12:50:00,232.03,232.5,232.03,232.5,9236.0,232.03,232.5,232.03,232.5,9236.0
2020-08-31 13:00:00,232.51,232.85,232.24,232.65,11996.0,232.51,232.85,232.24,232.65,11996.0
2020-08-31 13:10:00,232.61,232.87,232.37,232.6,7511.0,232.61,232.87,232.37,232.6,7511.0
2020-08-31 13:20:00,232.47,232.6,231.9,232.04,19106.0,232.47,232.6,231.9,232.04,19106.0
2020-08-31 13:30:00,231.98,231.98,230.8,230.97,30501.0,231.98,231.98,230.8,230.97,30501.0
2020-08-31 13:40:00,230.91,231.69,230.82,231.67,16580.0,230.91,231.69,230.82,231.67,16580.0
2020-08-31 13:50:00,231.63,231.81,231.4,231.79,5755.0,231.63,231.81,231.4,231.79,5755.0
2020-08-31 14:00:00,231.74,232.48,231.74,232.0,8632.0,231.74,232.48,231.74,232.0,8632.0
2020-08-31 14:10:00,232.14,232.55,231.75,231.9,6550.0,232.14,232.55,231.75,231.9,6550.0
2020-08-31 14:20:00,231.9,232.66,231.89,232.59,15082.0,231.9,232.66,231.89,232.59,15082.0
2020-08-31 14:30:00,232.65,233.04,232.56,232.96,10030.0,232.65,233.04,232.56,232.96,10030.0
2020-08-31 14:40:00,233.03,233.41,232.57,232.93,15170.0,233.03,233.41,232.57,232.93,15170.0
2020-08-31 14:50:00,232.94,233.29,232.66,233.08,9198.0,232.94,233.29,232.66,233.08,9198.0
2020-08-31 15:00:00,233.04,233.32,232.92,233.02,9858.0,233.04,233.32,232.92,233.02,9858.0
2020-08-31 15:10:00,232.88,233.05,232.53,232.7,8085.0,232.88,233.05,232.53,232.7,8085.0
2020-08-31 15:20:00,232.68,233.4,232.56,233.02,9809.0,232.68,233.4,232.56,233.02,9809.0
2020-08-31 15:30:00,232.89,232.89,231.16,232.12,33328.0,232.89,232.89,231.16,232.12,33328.0
2020-08-31 15:40:00,232.19,232.76,231.74,232.76,33776.0,232.19,232.76,231.74,232.76,33776.0
2020-08-31 15:50:00,232.72,232.85,231.97,232.03,71402.0,232.72,232.85,231.97,232.03,71402.0
2020-09-01 09:30:00,230.53,231.18,228.47,229.2,56895.0,230.53,231.18,228.47,229.2,56895.0
2020-09-01 09:40:00,229.41,232.32,228.82,232.31,38565.0,229.41,232.32,228.82,232.31,38565.0
2020-09-01 09:50:00,232.11,232.84,231.58,232.24,21390.0,232.11,232.84,231.58,232.24,21390.0
2020-09-01 10:00:00,232.25,233.1,231.73,232.21,20352.0,232.25,233.1,231.73,232.21,20352.0
2020-09-01 10:10:00,232.23,232.31,231.09,231.11,19174.0,232.23,232.31,231.09,231.11,19174.0
2020-09-01 10:20:00,231.2,232.28,230.69,230.77,14447.0,231.2,232.28,230.69,230.77,14447.0
2020-09-01 10:30:00,230.83,230.84,229.32,229.56,19863.0,230.83,230.84,229.32,229.56,19863.0
2020-09-01 10:40:00,229.9,230.0,229.11,229.11,13325.0,229.9,230.0,229.11,229.11,13325.0
2020-09-01 10:50:00,229.21,229.64,228.6,229.08,23093.0,229.21,229.64,228.6,229.08,23093.0
2020-09-01 11:00:00,229.1,230.84,228.59,230.64,25137.0,229.1,230.84,228.59,230.64,25137.0
2020-09-01 11:10:00,230.59,230.6,229.81,230.19,17816.0,230.59,230.6,229.81,230.19,17816.0
2020-09-01 11:20:00,230.19,230.35,229.1,229.22,8016.0,230.19,230.35,229.1,229.22,8016.0
2020-09-01 11:30:00,229.39,230.0,229.1,229.11,10187.0,229.39,230.0,229.1,229.11,10187.0
2020-09-01 11:40:00,229.21,230.37,229.08,230.34,8623.0,229.21,230.37,229.08,230.34,8623.0
2020-09-01 11:50:00,230.48,231.0,230.04,230.33,10608.0,230.48,231.0,230.04,230.33,10608.0
2020-09-01 12:00:00,230.19,230.33,229.27,229.54,24720.0,230.19,230.33,229.27,229.54,24720.0
2020-09-01 12:10:00,229.48,229.54,228.82,228.82,12179.0,229.48,229.54,228.82,228.82,12179.0
2020-09-01 12:20:00,228.79,229.23,228.78,229.0,6281.0,228.79,229.23,228.78,229.0,6281.0
2020-09-01 12:30:00,229.08,229.4,228.75,228.99,5034.0,229.08,229.4,228.75,228.99,5034.0
2020-09-01 12:40:00,228.96,229.1,227.82,228.1,23441.0,228.96,229.1,227.82,228.1,23441.0
2020-09-01 12:50:00,227.99,228.62,227.94,228.06,23739.0,227.99,228.62,227.94,228.06,23739.0
2020-09-01 13:00:00,228.01,228.65,227.98,228.65,7982.0,228.01,228.65,227.98,228.65,7982.0
2020-09-01 13:10:00,228.71,229.08,228.7,228.85,11471.0,228.71,229.08,228.7,228.85,11471.0
2020-09-01 13:20:00,228.79,229.51,228.44,229.37,14765.0,228.79,229.51,228.44,229.37,14765.0
2020-09-01 13:30:00,229.43,229.87,229.35,229.83,13444.0,229.43,229.87,229.35,229.83,13444.0
2020-09-01 13:40:00,229.76,230.68,229.66,230.62,11610.0,229.76,230.68,229.66,230.62,11610.0
2020-09-01 13:50:00,230.67,230.88,230.49,230.59,8960.0,230.67,230.88,230.49,230.59,8960.0
2020-09-01 14:00:00,230.54,230.64,229.59,229.73,17542.0,230.54,230.64,229.59,229.73,17542.0
2020-09-01 14:10:00,229.73,229.81,229.2,229.26,5834.0,229.73,229.81,229.2,229.26,5834.0
2020-09-01 14:20:00,229.14,229.56,228.98,229.56,11140.0,229.14,229.56,228.98,229.56,11140.0
2020-09-01 14:30:00,229.65,230.76,229.65,230.4,6376.0,229.65,230.76,229.65,230.4,6376.0
2020-09-01 14:40:00,230.38,231.0,230.37,230.6,5983.0,230.38,231.0,230.37,230.6,5983.0
2020-09-01 14:50:00,230.64,230.77,230.43,230.45,4325.0,230.64,230.77,230.43,230.45,4325.0
2020-09-01 15:00:00,230.32,230.57,230.08,230.57,5507.0,230.32,230.57,230.08,230.57,5507.0
2020-09-01 15:10:00,230.81,231.95,230.67,231.68,17237.0,230.81,231.95,230.67,231.68,17237.0
2020-09-01 15:20:00,231.69,232.0,231.41,231.64,40206.0,231.69,232.0,231.41,231.64,40206.0
2020-09-01 15:30:00,231.59,231.71,231.3,231.63,19981.0,231.59,231.71,231.3,231.63,19981.0
2020-09-01 15:40:00,231.93,232.84,231.9,232.25,30208.0,231.93,232.84,231.9,232.25,30208.0
2020-09-01 15:50:00,232.13,233.0,231.73,232.92,60954.0,232.13,233.0,231.73,232.92,60954.0
2020-09-02 09:30:00,233.61,234.39,232.46,232.95,33216.0,233.61,234.39,232.46,232.95,33216.0
2020-09-02 09:40:00,232.97,233.31,230.0,232.8,25892.0,232.97,233.31,230.0,232.8,25892.0
2020-09-02 09:50:00,232.78,232.8,230.26,230.93,22999.0,232.78,232.8,230.26,230.93,22999.0
2020-09-02 10:00:00,231.13,232.75,230.4,232.74,31673.0,231.13,232.75,230.4,232.74,31673.0
2020-09-02 10:10:00,232.76,235.38,232.53,234.07,21255.0,232.76,235.38,232.53,234.07,21255.0
2020-09-02 10:20:00,233.97,234.26,233.19,233.2,15859.0,233.97,234.26,233.19,233.2,15859.0
2020-09-02 10:30:00,233.34,233.91,233.32,233.91,9235.0,233.34,233.91,233.32,233.91,9235.0
2020-09-02 10:40:00,233.94,233.94,232.75,233.05,8755.0,233.94,233.94,232.75,233.05,8755.0
2020-09-02 10:50:00,233.09,233.93,232.91,233.06,9913.0,233.09,233.93,232.91,233.06,9913.0
2020-09-02 11:00:00,233.21,233.74,232.98,233.22,3919.0,233.21,233.74,232.98,233.22,3919.0
2020-09-02 11:10:00,233.24,234.92,233.18,234.62,13329.0,233.24,234.92,233.18,234.62,13329.0
2020-09-02 11:20:00,234.49,234.91,234.41,234.68,10124.0,234.49,234.91,234.41,234.68,10124.0
2020-09-02 11:30:00,234.75,235.17,234.24,234.55,13930.0,234.75,235.17,234.24,234.55,13930.0
2020-09-02 11:40:00,234.38,234.77,233.73,234.01,16157.0,234.38,234.77,233.73,234.01,16157.0
2020-09-02 11:50:00,234.01,235.78,234.01,235.7,23677.0,234.01,235.78,234.01,235.7,23677.0
2020-09-02 12:00:00,235.88,236.94,235.78,236.2,14681.0,235.88,236.94,235.78,236.2,14681.0
2020-09-02 12:10:00,236.42,237.42,236.27,236.93,11588.0,236.42,237.42,236.27,236.93,11588.0
2020-09-02 12:20:00,236.77,236.86,236.14,236.82,6340.0,236.77,236.86,236.14,236.82,6340.0
2020-09-02 12:30:00,236.8,236.81,236.02,236.16,10827.0,236.8,236.81,236.02,236.16,10827.0
2020-09-02 12:40:00,235.96,236.06,235.49,235.5,3900.0,235.96,236.06,235.49,235.5,3900.0
2020-09-02 12:50:00,235.53,235.65,235.03,235.12,3630.0,235.53,235.65,235.03,235.12,3630.0
2020-09-02 13:00:00,235.08,235.65,234.8,235.37,4930.0,235.08,235.65,234.8,235.37,4930.0
2020-09-02 13:10:00,235.3,235.48,234.79,235.48,14338.0,235.3,235.48,234.79,235.48,14338.0
2020-09-02 13:20:00,235.29,235.9,235.28,235.71,3694.0,235.29,235.9,235.28,235.71,3694.0
2020-09-02 13:30:00,235.82,235.84,235.55,235.6,3776.0,235.82,235.84,235.55,235.6,3776.0
2020-09-02 13:40:00,235.48,235.58,234.93,234.96,3535.0,235.48,235.58,234.93,234.96,3535.0
2020-09-02 13:50:00,235.08,235.51,234.92,235.43,3059.0,235.08,235.51,234.92,235.43,3059.0
2020-09-02 14:00:00,235.36,235.36,234.75,234.85,8832.0,235.36,235.36,234.75,234.85,8832.0
2020-09-02 14:10:00,234.93,235.17,234.69,235.14,8270.0,234.93,235.17,234.69,235.14,8270.0
2020-09-02 14:20:00,235.14,235.34,234.99,235.17,11188.0,235.14,235.34,234.99,235.17,11188.0
2020-09-02 14:30:00,234.93,235.16,234.85,235.06,2300.0,234.93,235.16,234.85,235.06,2300.0
2020-09-02 14:40:00,234.91,236.26,234.81,236.22,7162.0,234.91,236.26,234.81,236.22,7162.0
2020-09-02 14:50:00,235.86,237.21,235.86,236.84,18175.0,235.86,237.21,235.86,236.84,18175.0
2020-09-02 15:00:00,236.79,237.22,236.56,236.66,10909.0,236.79,237.22,236.56,236.66,10909.0
2020-09-02 15:10:00,236.63,237.46,236.55,237.25,10591.0,236.63,237.46,236.55,237.25,10591.0
2020-09-02 15:20:00,237.32,237.72,237.17,237.23,13492.0,237.32,237.72,237.17,237.23,13492.0
2020-09-02 15:30:00,237.22,237.75,237.1,237.43,10490.0,237.22,237.75,237.1,237.43,10490.0
2020-09-02 15:40:00,237.39,238.14,237.3,238.11,18358.0,237.39,238.14,237.3,238.11,18358.0
2020-09-02 15:50:00,238.01,238.05,237.33,237.66,43585.0,238.01,238.05,237.33,237.66,43585.0
2020-09-03 09:30:00,237.98,240.88,237.98,239.5,30795.0,237.98,240.88,237.98,239.5,30795.0
2020-09-03 09:40:00,239.44,242.58,239.44,241.22,26692.0,239.44,242.58,239.44,241.22,26692.0
2020-09-03 09:50:00,240.97,242.14,240.55,242.14,17129.0,240.97,242.14,240.55,242.14,17129.0
2020-09-03 10:00:00,241.99,242.08,239.5,239.78,12097.0,241.99,242.08,239.5,239.78,12097.0
2020-09-03 10:10:00,239.9,240.77,239.73,240.41,6428.0,239.9,240.77,239.73,240.41,6428.0
2020-09-03 10:20:00,240.4,240.64,238.41,238.58,19992.0,240.4,240.64,238.41,238.58,19992.0
2020-09-03 10:30:00,238.48,239.57,238.35,238.9,13081.0,238.48,239.57,238.35,238.9,13081.0
2020-09-03 10:40:00,239.22,239.91,238.82,238.82,9326.0,239.22,239.91,238.82,238.82,9326.0
2020-09-03 10:50:00,238.87,239.95,238.24,239.23,14209.0,238.87,239.95,238.24,239.23,14209.0
2020-09-03 11:00:00,239.34,239.51,237.14,237.34,24750.0,239.34,239.51,237.14,237.34,24750.0
2020-09-03 11:10:00,237.71,237.94,235.21,235.22,12734.0,237.71,237.94,235.21,235.22,12734.0
2020-09-03 11:20:00,235.15,236.07,234.73,235.74,19907.0,235.15,236.07,234.73,235.74,19907.0
2020-09-03 11:30:00,235.57,235.99,234.74,235.99,25397.0,235.57,235.99,234.74,235.99,25397.0
2020-09-03 11:40:00,236.17,237.45,236.03,237.18,9845.0,236.17,237.45,236.03,237.18,9845.0
2020-09-03 11:50:00,237.35,237.89,236.78,236.91,8647.0,237.35,237.89,236.78,236.91,8647.0
2020-09-03 12:00:00,237.42,238.68,236.65,238.68,11238.0,237.42,238.68,236.65,238.68,11238.0
2020-09-03 12:10:00,238.69,239.24,238.56,239.14,13174.0,238.69,239.24,238.56,239.14,13174.0
2020-09-03 12:20:00,238.93,239.63,238.59,239.14,9991.0,238.93,239.63,238.59,239.14,9991.0
2020-09-03 12:30:00,239.12,239.12,237.72,238.82,7239.0,239.12,239.12,237.72,238.82,7239.0
2020-09-03 12:40:00,238.69,238.69,237.94,238.44,9391.0,238.69,238.69,237.94,238.44,9391.0
2020-09-03 12:50:00,238.06,239.37,238.06,238.95,12574.0,238.06,239.37,238.06,238.95,12574.0
2020-09-03 13:00:00,238.39,238.92,237.45,238.91,11747.0,238.39,238.92,237.45,238.91,11747.0
2020-09-03 13:10:00,238.59,238.96,237.67,238.01,15105.0,238.59,238.96,237.67,238.01,15105.0
2020-09-03 13:20:00,237.81,238.78,237.57,238.78,3555.0,237.81,238.78,237.57,238.78,3555.0
2020-09-03 13:30:00,238.58,238.58,237.16,237.81,5159.0,238.58,238.58,237.16,237.81,5159.0
2020-09-03 13:40:00,237.6,238.17,237.43,237.49,4411.0,237.6,238.17,237.43,237.49,4411.0
2020-09-03 13:50:00,237.69,238.9,237.57,237.96,6846.0,237.69,238.9,237.57,237.96,6846.0
2020-09-03 14:00:00,237.69,238.61,237.58,238.58,7391.0,237.69,238.61,237.58,238.58,7391.0
2020-09-03 14:10:00,238.7,238.76,237.65,238.28,5630.0,238.7,238.76,237.65,238.28,5630.0
2020-09-03 14:20:00,238.04,238.58,237.84,238.47,8086.0,238.04,238.58,237.84,238.47,8086.0
2020-09-03 14:30:00,238.32,239.35,238.31,238.84,6835.0,238.32,239.35,238.31,238.84,6835.0
2020-09-03 14:40:00,238.75,238.75,237.6,237.73,6930.0,238.75,238.75,237.6,237.73,6930.0
2020-09-03 14:50:00,237.78,238.18,237.35,237.35,6807.0,237.78,238.18,237.35,237.35,6807.0
2020-09-03 15:00:00,237.68,237.69,237.07,237.59,7016.0,237.68,237.69,237.07,237.59,7016.0
2020-09-03 15:10:00,237.49,238.06,237.25,237.67,8637.0,237.49,238.06,237.25,237.67,8637.0
2020-09-03 15:20:00,237.67,237.67,236.36,236.86,13289.0,237.67,237.67,236.36,236.86,13289.0
2020-09-03 15:30:00,236.76,237.57,236.1,237.18,18831.0,236.76,237.57,236.1,237.18,18831.0
2020-09-03 15:40:00,237.18,237.7,236.53,236.53,20967.0,237.18,237.7,236.53,236.53,20967.0
2020-09-03 15:50:00,236.38,238.36,236.1,238.05,77458.0,236.38,238.36,236.1,238.05,77458.0
2020-09-04 09:30:00,239.33,243.48,239.28,241.28,34294.0,239.33,243.48,239.28,241.28,34294.0
2020-09-04 09:40:00,241.33,242.75,240.02,241.31,16896.0,241.33,242.75,240.02,241.31,16896.0
2020-09-04 09:50:00,241.53,242.1,240.45,241.32,28355.0,241.53,242.1,240.45,241.32,28355.0
2020-09-04 10:00:00,241.38,244.0,241.38,243.69,34940.0,241.38,244.0,241.38,243.69,34940.0
2020-09-04 10:10:00,243.59,243.96,242.09,242.53,24113.0,243.59,243.96,242.09,242.53,24113.0
2020-09-04 10:20:00,242.52,243.0,241.18,241.47,21317.0,242.52,243.0,241.18,241.47,21317.0
2020-09-04 10:30:00,241.63,242.19,239.0,239.8,27605.0,241.63,242.19,239.0,239.8,27605.0
2020-09-04 10:40:00,239.32,240.27,237.08,240.26,30852.0,239.32,240.27,237.08,240.26,30852.0
2020-09-04 10:50:00,239.99,240.64,238.92,240.26,16780.0,239.99,240.64,238.92,240.26,16780.0
2020-09-04 11:00:00,240.16,240.38,238.83,239.38,23369.0,240.16,240.38,238.83,239.38,23369.0
2020-09-04 11:10:00,239.49,240.04,239.0,239.66,6415.0,239.49,240.04,239.0,239.66,6415.0
2020-09-04 11:20:00,239.56,240.43,239.17,239.85,12833.0,239.56,240.43,239.17,239.85,12833.0
2020-09-04 11:30:00,239.72,240.06,239.05,239.3,10051.0,239.72,240.06,239.05,239.3,10051.0
2020-09-04 11:40:00,239.42,239.6,237.6,237.97,21240.0,239.42,239.6,237.6,237.97,21240.0
2020-09-04 11:50:00,237.67,238.75,237.52,237.81,21494.0,237.67,238.75,237.52,237.81,21494.0
2020-09-04 12:00:00,237.92,238.13,236.23,236.23,11842.0,237.92,238.13,236.23,236.23,11842.0
2020-09-04 12:10:00,236.34,238.05,236.34,237.06,20658.0,236.34,238.05,236.34,237.06,20658.0
2020-09-04 12:20:00,237.06,239.41,237.06,239.27,8129.0,237.06,239.41,237.06,239.27,8129.0
2020-09-04 12:30:00,239.42,240.0,239.11,239.68,10990.0,239.42,240.0,239.11,239.68,10990.0
2020-09-04 12:40:00,239.79,240.29,239.51,239.91,7510.0,239.79,240.29,239.51,239.91,7510.0
2020-09-04 12:50:00,239.87,240.66,239.76,240.52,3339.0,239.87,240.66,239.76,240.52,3339.0
2020-09-04 13:00:00,240.3,240.45,239.87,240.4,6237.0,240.3,240.45,239.87,240.4,6237.0
2020-09-04 13:10:00,240.22,240.28,238.67,239.08,8696.0,240.22,240.28,238.67,239.08,8696.0
2020-09-04 13:20:00,238.31,238.58,237.5,237.5,5263.0,238.31,238.58,237.5,237.5,5263.0
2020-09-04 13:30:00,237.5,238.08,236.97,237.94,6872.0,237.5,238.08,236.97,237.94,6872.0
2020-09-04 13:40:00,237.91,238.93,237.41,238.45,8637.0,237.91,238.93,237.41,238.45,8637.0
2020-09-04 13:50:00,238.45,239.77,238.14,239.52,7290.0,238.45,239.77,238.14,239.52,7290.0
2020-09-04 14:00:00,239.75,239.85,239.07,239.5,6006.0,239.75,239.85,239.07,239.5,6006.0
2020-09-04 14:10:00,239.34,239.38,238.64,238.85,13729.0,239.34,239.38,238.64,238.85,13729.0
2020-09-04 14:20:00,238.73,239.5,238.61,239.5,11393.0,238.73,239.5,238.61,239.5,11393.0
2020-09-04 14:30:00,239.42,239.61,238.91,239.24,8563.0,239.42,239.61,238.91,239.24,8563.0
2020-09-04 14:40:00,239.23,240.96,238.94,240.77,17221.0,239.23,240.96,238.94,240.77,17221.0
2020-09-04 14:50:00,240.66,241.5,240.66,241.26,15915.0,240.66,241.5,240.66,241.26,15915.0
2020-09-04 15:00:00,241.27,242.2,241.02,241.19,13855.0,241.27,242.2,241.02,241.19,13855.0
2020-09-04 15:10:00,241.0,241.15,240.42,240.67,11566.0,241.0,241.15,240.42,240.67,11566.0
2020-09-04 15:20:00,240.72,241.71,240.51,241.14,13107.0,240.72,241.71,240.51,241.14,13107.0
2020-09-04 15:30:00,241.13,241.77,240.2,240.93,17071.0,241.13,241.77,240.2,240.93,17071.0
2020-09-04 15:40:00,240.88,241.49,240.46,241.27,23716.0,240.88,241.49,240.46,241.27,23716.0
2020-09-04 15:50:00,241.11,241.67,240.51,240.51,46300.0,241.11,241.67,240.51,240.51,46300.0
2020-09-08 09:30:00,234.17,239.21,234.0,239.21,39691.0,234.17,239.21,234.0,239.21,39691.0
2020-09-08 09:40:00,239.02,239.02,236.44,237.37,11044.0,239.02,239.02,236.44,237.37,11044.0
2020-09-08 09:50:00,237.11,238.37,235.83,238.01,13436.0,237.11,238.37,235.83,238.01,13436.0
2020-09-08 10:00:00,237.88,238.1,236.39,236.69,20452.0,237.88,238.1,236.39,236.69,20452.0
2020-09-08 10:10:00,236.73,237.7,236.0,237.45,24221.0,236.73,237.7,236.0,237.45,24221.0
2020-09-08 10:20:00,237.54,239.64,237.21,239.64,14836.0,237.54,239.64,237.21,239.64,14836.0
2020-09-08 10:30:00,239.27,239.73,238.47,239.1,12680.0,239.27,239.73,238.47,239.1,12680.0
2020-09-08 10:40:00,239.04,239.04,237.68,237.94,10810.0,239.04,239.04,237.68,237.94,10810.0
2020-09-08 10:50:00,237.67,238.58,237.5,237.93,7955.0,237.67,238.58,237.5,237.93,7955.0
2020-09-08 11:00:00,237.8,238.36,237.45,238.12,15192.0,237.8,238.36,237.45,238.12,15192.0
2020-09-08 11:10:00,238.27,238.48,237.57,237.57,27068.0,238.27,238.48,237.57,237.57,27068.0
2020-09-08 11:20:00,237.66,237.66,236.2,236.2,8998.0,237.66,237.66,236.2,236.2,8998.0
2020-09-08 11:30:00,236.2,236.76,235.73,236.33,14206.0,236.2,236.76,235.73,236.33,14206.0
2020-09-08 11:40:00,236.07,236.39,235.4,235.67,10595.0,236.07,236.39,235.4,235.67,10595.0
2020-09-08 11:50:00,235.89,236.25,235.19,236.06,11622.0,235.89,236.25,235.19,236.06,11622.0
2020-09-08 12:00:00,236.04,236.26,235.66,235.88,8770.0,236.04,236.26,235.66,235.88,8770.0
2020-09-08 12:10:00,235.81,236.48,235.8,236.42,7124.0,235.81,236.48,235.8,236.42,7124.0
2020-09-08 12:20:00,236.42,236.83,236.04,236.2,8838.0,236.42,236.83,236.04,236.2,8838.0
2020-09-08 12:30:00,236.28,236.36,235.72,236.13,6060.0,236.28,236.36,235.72,236.13,6060.0
2020-09-08 12:40:00,236.04,236.88,235.92,236.88,7071.0,236.04,236.88,235.92,236.88,7071.0
2020-09-08 12:50:00,236.97,236.97,236.29,236.29,5870.0,236.97,236.97,236.29,236.29,5870.0
2020-09-08 13:00:00,236.38,236.38,235.39,235.45,6858.0,236.38,236.38,235.39,235.45,6858.0
2020-09-08 13:10:00,235.53,237.06,235.51,237.06,6755.0,235.53,237.06,235.51,237.06,6755.0
2020-09-08 13:20:00,236.88,237.13,236.61,236.73,4402.0,236.88,237.13,236.61,236.73,4402.0
2020-09-08 13:30:00,236.6,237.21,236.36,237.07,32634.0,236.6,237.21,236.36,237.07,32634.0
2020-09-08 13:40:00,236.92,237.3,236.09,236.32,23720.0,236.92,237.3,236.09,236.32,23720.0
2020-09-08 13:50:00,236.06,236.43,235.79,236.14,6218.0,236.06,236.43,235.79,236.14,6218.0
2020-09-08 14:00:00,236.03,236.25,235.1,235.15,10661.0,236.03,236.25,235.1,235.15,10661.0
2020-09-08 14:10:00,235.28,235.58,235.2,235.32,6736.0,235.28,235.58,235.2,235.32,6736.0
2020-09-08 14:20:00,235.33,235.35,234.56,234.7,13188.0,235.33,235.35,234.56,234.7,13188.0
2020-09-08 14:30:00,234.59,234.84,234.38,234.49,11398.0,234.59,234.84,234.38,234.49,11398.0
2020-09-08 14:40:00,234.49,234.58,233.87,234.38,13005.0,234.49,234.58,233.87,234.38,13005.0
2020-09-08 14:50:00,234.26,234.97,233.56,234.73,10141.0,234.26,234.97,233.56,234.73,10141.0
2020-09-08 15:00:00,234.62,234.62,233.9,234.11,7447.0,234.62,234.62,233.9,234.11,7447.0
2020-09-08 15:10:00,234.24,235.17,234.24,234.69,10639.0,234.24,235.17,234.24,234.69,10639.0
2020-09-08 15:20:00,234.7,235.2,234.57,234.99,23735.0,234.7,235.2,234.57,234.99,23735.0
2020-09-08 15:30:00,234.99,235.19,234.7,234.81,17299.0,234.99,235.19,234.7,234.81,17299.0
2020-09-08 15:40:00,234.82,234.91,233.64,234.14,15958.0,234.82,234.91,233.64,234.14,15958.0
2020-09-08 15:50:00,234.09,234.21,233.02,233.29,59385.0,234.09,234.21,233.02,233.29,59385.0
2020-09-09 09:30:00,233.72,236.17,232.79,234.14,45248.0,233.72,236.17,232.79,234.14,45248.0
2020-09-09 09:40:00,234.19,234.5,232.2,232.81,15134.0,234.19,234.5,232.2,232.81,15134.0
2020-09-09 09:50:00,233.01,234.16,232.28,234.07,23593.0,233.01,234.16,232.28,234.07,23593.0
2020-09-09 10:00:00,234.07,234.5,233.16,233.94,23853.0,234.07,234.5,233.16,233.94,23853.0
2020-09-09 10:10:00,233.96,235.61,233.82,234.97,12570.0,233.96,235.61,233.82,234.97,12570.0
2020-09-09 10:20:00,234.7,235.69,234.7,234.87,13150.0,234.7,235.69,234.7,234.87,13150.0
2020-09-09 10:30:00,234.85,235.07,234.26,234.54,9513.0,234.85,235.07,234.26,234.54,9513.0
2020-09-09 10:40:00,234.42,234.68,234.0,234.0,5802.0,234.42,234.68,234.0,234.0,5802.0
2020-09-09 10:50:00,234.12,234.76,234.04,234.72,8643.0,234.12,234.76,234.04,234.72,8643.0
2020-09-09 11:00:00,234.85,235.19,233.46,233.53,13327.0,234.85,235.19,233.46,233.53,13327.0
2020-09-09 11:10:00,233.61,234.13,233.42,234.1,10373.0,233.61,234.13,233.42,234.1,10373.0
2020-09-09 11:20:00,234.13,234.91,234.12,234.63,8880.0,234.13,234.91,234.12,234.63,8880.0
2020-09-09 11:30:00,234.63,235.06,234.36,235.06,9598.0,234.63,235.06,234.36,235.06,9598.0
2020-09-09 11:40:00,234.89,234.89,234.32,234.42,10885.0,234.89,234.89,234.32,234.42,10885.0
2020-09-09 11:50:00,234.41,234.66,233.85,234.26,13657.0,234.41,234.66,233.85,234.26,13657.0
2020-09-09 12:00:00,234.2,234.28,233.74,234.14,9208.0,234.2,234.28,233.74,234.14,9208.0
2020-09-09 12:10:00,233.97,234.3,233.78,233.91,14712.0,233.97,234.3,233.78,233.91,14712.0
2020-09-09 12:20:00,233.92,234.35,233.61,234.31,19078.0,233.92,234.35,233.61,234.31,19078.0
2020-09-09 12:30:00,234.46,235.05,234.39,235.05,3506.0,234.46,235.05,234.39,235.05,3506.0
2020-09-09 12:40:00,235.05,236.22,235.05,236.05,8480.0,235.05,236.22,235.05,236.05,8480.0
2020-09-09 12:50:00,236.17,236.77,236.03,236.58,6513.0,236.17,236.77,236.03,236.58,6513.0
2020-09-09 13:00:00,236.64,237.02,236.41,237.02,5482.0,236.64,237.02,236.41,237.02,5482.0
2020-09-09 13:10:00,237.11,237.13,236.34,236.48,7428.0,237.11,237.13,236.34,236.48,7428.0
2020-09-09 13:20:00,236.56,236.83,236.56,236.78,3000.0,236.56,236.83,236.56,236.78,3000.0
2020-09-09 13:30:00,236.81,236.95,236.45,236.95,4422.0,236.81,236.95,236.45,236.95,4422.0
2020-09-09 13:40:00,236.95,237.0,236.29,236.29,8758.0,236.95,237.0,236.29,236.29,8758.0
2020-09-09 13:50:00,236.36,236.91,236.23,236.66,4600.0,236.36,236.91,236.23,236.66,4600.0
2020-09-09 14:00:00,236.59,236.59,235.83,236.31,6504.0,236.59,236.59,235.83,236.31,6504.0
2020-09-09 14:10:00,236.4,236.54,235.77,236.24,6000.0,236.4,236.54,235.77,236.24,6000.0
2020-09-09 14:20:00,236.38,236.4,235.54,235.74,3300.0,236.38,236.4,235.54,235.74,3300.0
2020-09-09 14:30:00,235.7,236.25,235.68,236.09,5490.0,235.7,236.25,235.68,236.09,5490.0
2020-09-09 14:40:00,236.12,236.12,235.49,235.55,6217.0,236.12,236.12,235.49,235.55,6217.0
2020-09-09 14:50:00,235.61,235.99,235.6,235.84,5278.0,235.61,235.99,235.6,235.84,5278.0
2020-09-09 15:00:00,235.89,236.17,235.87,236.15,6555.0,235.89,236.17,235.87,236.15,6555.0
2020-09-09 15:10:00,236.16,236.4,235.75,236.03,8574.0,236.16,236.4,235.75,236.03,8574.0
2020-09-09 15:20:00,236.04,236.29,235.77,235.93,9222.0,236.04,236.29,235.77,235.93,9222.0
2020-09-09 15:30:00,235.98,236.14,235.38,235.43,14614.0,235.98,236.14,235.38,235.43,14614.0
2020-09-09 15:40:00,235.51,235.75,235.36,235.51,13367.0,235.51,235.75,235.36,235.51,13367.0
2020-09-09 15:50:00,235.39,236.0,235.13,235.49,40478.0,235.39,236.0,235.13,235.49,40478.0
2020-09-10 09:30:00,239.27,242.37,238.25,240.3,28800.0,239.27,242.37,238.25,240.3,28800.0
2020-09-10 09:40:00,240.41,241.76,239.6,241.33,10300.0,240.41,241.76,239.6,241.33,10300.0
2020-09-10 09:50:00,241.08,241.32,240.04,240.95,12704.0,241.08,241.32,240.04,240.95,12704.0
2020-09-10 10:00:00,240.81,242.45,240.64,242.43,18581.0,240.81,242.45,240.64,242.43,18581.0
2020-09-10 10:10:00,242.26,242.82,242.17,242.82,16474.0,242.26,242.82,242.17,242.82,16474.0
2020-09-10 10:20:00,242.89,242.9,240.23,240.23,13046.0,242.89,242.9,240.23,240.23,13046.0
2020-09-10 10:30:00,240.2,241.32,239.33,239.77,12253.0,240.2,241.32,239.33,239.77,12253.0
2020-09-10 10:40:00,239.51,239.53,238.24,238.7,13209.0,239.51,239.53,238.24,238.7,13209.0
2020-09-10 10:50:00,238.7,239.69,237.86,238.05,14211.0,238.7,239.69,237.86,238.05,14211.0
2020-09-10 11:00:00,237.3,237.63,236.56,236.99,8540.0,237.3,237.63,236.56,236.99,8540.0
2020-09-10 11:10:00,236.62,237.8,236.25,237.42,25018.0,236.62,237.8,236.25,237.42,25018.0
2020-09-10 11:20:00,237.28,238.18,237.28,238.18,4485.0,237.28,238.18,237.28,238.18,4485.0
2020-09-10 11:30:00,237.72,237.72,237.06,237.25,4428.0,237.72,237.72,237.06,237.25,4428.0
2020-09-10 11:40:00,237.24,237.51,236.52,236.89,6312.0,237.24,237.51,236.52,236.89,6312.0
2020-09-10 11:50:00,236.96,236.98,235.79,236.56,6354.0,236.96,236.98,235.79,236.56,6354.0
2020-09-10 12:00:00,236.52,237.09,236.23,236.8,6699.0,236.52,237.09,236.23,236.8,6699.0
2020-09-10 12:10:00,236.78,236.98,235.69,235.9,3620.0,236.78,236.98,235.69,235.9,3620.0
2020-09-10 12:20:00,235.97,236.43,235.29,235.85,5090.0,235.97,236.43,235.29,235.85,5090.0
2020-09-10 12:30:00,235.89,236.02,234.6,234.72,6092.0,235.89,236.02,234.6,234.72,6092.0
2020-09-10 12:40:00,234.49,234.92,234.01,234.3,8676.0,234.49,234.92,234.01,234.3,8676.0
2020-09-10 12:50:00,234.41,235.0,234.41,234.91,4480.0,234.41,235.0,234.41,234.91,4480.0
2020-09-10 13:00:00,234.71,235.4,234.5,235.29,4301.0,234.71,235.4,234.5,235.29,4301.0
2020-09-10 13:10:00,235.24,235.47,234.65,235.47,6225.0,235.24,235.47,234.65,235.47,6225.0
2020-09-10 13:20:00,235.62,235.83,234.72,234.96,5378.0,235.62,235.83,234.72,234.96,5378.0
2020-09-10 13:30:00,235.09,235.37,234.76,234.79,5087.0,235.09,235.37,234.76,234.79,5087.0
2020-09-10 13:40:00,234.66,235.13,234.66,234.94,8826.0,234.66,235.13,234.66,234.94,8826.0
2020-09-10 13:50:00,235.16,235.24,234.37,234.74,10241.0,235.16,235.24,234.37,234.74,10241.0
2020-09-10 14:00:00,234.69,235.24,234.53,234.53,5300.0,234.69,235.24,234.53,234.53,5300.0
2020-09-10 14:10:00,234.59,234.59,233.52,233.53,5400.0,234.59,234.59,233.52,233.53,5400.0
2020-09-10 14:20:00,233.43,233.94,232.32,232.75,43696.0,233.43,233.94,232.32,232.75,43696.0
2020-09-10 14:30:00,232.63,234.58,232.54,234.52,23484.0,232.63,234.58,232.54,234.52,23484.0
2020-09-10 14:40:00,234.37,234.37,233.15,233.88,10825.0,234.37,234.37,233.15,233.88,10825.0
2020-09-10 14:50:00,233.87,234.66,233.8,234.01,12734.0,233.87,234.66,233.8,234.01,12734.0
2020-09-10 15:00:00,234.0,234.26,233.52,233.83,20642.0,234.0,234.26,233.52,233.83,20642.0
2020-09-10 15:10:00,233.79,233.79,232.27,232.34,16871.0,233.79,233.79,232.27,232.34,16871.0
2020-09-10 15:20:00,232.41,232.77,231.59,232.26,15139.0,232.41,232.77,231.59,232.26,15139.0
2020-09-10 15:30:00,231.9,232.64,231.69,232.64,16442.0,231.9,232.64,231.69,232.64,16442.0
2020-09-10 15:40:00,232.58,233.36,232.09,232.33,20331.0,232.58,233.36,232.09,232.33,20331.0
2020-09-10 15:50:00,232.24,232.81,231.94,232.17,53191.0,232.24,232.81,231.94,232.17,53191.0
2020-09-11 09:30:00,233.56,233.97,231.6,232.59,28381.0,233.56,233.97,231.6,232.59,28381.0
2020-09-11 09:40:00,232.54,232.76,231.61,232.31,14005.0,232.54,232.76,231.61,232.31,14005.0
2020-09-11 09:50:00,232.29,232.62,230.55,231.07,15062.0,232.29,232.62,230.55,231.07,15062.0
2020-09-11 10:00:00,230.7,232.1,230.55,231.15,11308.0,230.7,232.1,230.55,231.15,11308.0
2020-09-11 10:10:00,230.8,231.25,230.32,230.88,5229.0,230.8,231.25,230.32,230.88,5229.0
2020-09-11 10:20:00,231.04,231.14,229.53,230.26,12928.0,231.04,231.14,229.53,230.26,12928.0
2020-09-11 10:30:00,230.44,230.68,229.74,229.95,8696.0,230.44,230.68,229.74,229.95,8696.0
2020-09-11 10:40:00,229.64,230.96,229.64,230.51,4433.0,229.64,230.96,229.64,230.51,4433.0
2020-09-11 10:50:00,230.63,230.63,229.55,229.68,5892.0,230.63,230.63,229.55,229.68,5892.0
2020-09-11 11:00:00,229.61,230.3,229.61,230.26,6418.0,229.61,230.3,229.61,230.26,6418.0
2020-09-11 11:10:00,230.25,230.25,228.22,228.96,26362.0,230.25,230.25,228.22,228.96,26362.0
2020-09-11 11:20:00,228.91,229.05,227.41,227.54,18481.0,228.91,229.05,227.41,227.54,18481.0
2020-09-11 11:30:00,227.22,227.7,226.83,227.53,8191.0,227.22,227.7,226.83,227.53,8191.0
2020-09-11 11:40:00,227.62,228.4,227.13,228.31,6890.0,227.62,228.4,227.13,228.31,6890.0
2020-09-11 11:50:00,228.05,228.2,227.59,228.2,6709.0,228.05,228.2,227.59,228.2,6709.0
2020-09-11 12:00:00,227.85,228.56,227.44,228.56,6800.0,227.85,228.56,227.44,228.56,6800.0
2020-09-11 12:10:00,228.5,228.73,228.06,228.4,6848.0,228.5,228.73,228.06,228.4,6848.0
2020-09-11 12:20:00,228.63,229.08,228.21,228.21,5369.0,228.63,229.08,228.21,228.21,5369.0
2020-09-11 12:30:00,227.94,228.34,227.37,227.37,6319.0,227.94,228.34,227.37,227.37,6319.0
2020-09-11 12:40:00,227.21,227.41,226.8,226.98,9504.0,227.21,227.41,226.8,226.98,9504.0
2020-09-11 12:50:00,227.22,227.53,226.52,226.61,8838.0,227.22,227.53,226.52,226.61,8838.0
2020-09-11 13:00:00,226.59,227.01,225.63,226.19,11229.0,226.59,227.01,225.63,226.19,11229.0
2020-09-11 13:10:00,226.19,226.22,224.78,225.51,13544.0,226.19,226.22,224.78,225.51,13544.0
2020-09-11 13:20:00,225.66,225.69,224.1,224.38,12757.0,225.66,225.69,224.1,224.38,12757.0
2020-09-11 13:30:00,224.3,225.27,223.39,224.95,10539.0,224.3,225.27,223.39,224.95,10539.0
2020-09-11 13:40:00,224.84,226.03,224.84,226.03,16764.0,224.84,226.03,224.84,226.03,16764.0
2020-09-11 13:50:00,226.0,226.65,225.76,225.76,13304.0,226.0,226.65,225.76,225.76,13304.0
2020-09-11 14:00:00,225.75,227.22,225.36,227.1,11985.0,225.75,227.22,225.36,227.1,11985.0
2020-09-11 14:10:00,226.86,227.7,226.53,227.46,8511.0,226.86,227.7,226.53,227.46,8511.0
2020-09-11 14:20:00,227.29,227.51,226.89,227.19,7498.0,227.29,227.51,226.89,227.19,7498.0
2020-09-11 14:30:00,227.4,228.19,227.29,228.14,13417.0,227.4,228.19,227.29,228.14,13417.0
2020-09-11 14:40:00,227.92,228.34,227.64,227.8,6075.0,227.92,228.34,227.64,227.8,6075.0
2020-09-11 14:50:00,227.8,228.62,227.8,228.32,11107.0,227.8,228.62,227.8,228.32,11107.0
2020-09-11 15:00:00,228.3,228.39,227.16,227.16,7990.0,228.3,228.39,227.16,227.16,7990.0
2020-09-11 15:10:00,227.0,228.55,226.68,228.35,10635.0,227.0,228.55,226.68,228.35,10635.0
2020-09-11 15:20:00,228.3,229.05,228.24,228.95,9878.0,228.3,229.05,228.24,228.95,9878.0
2020-09-11 15:30:00,228.94,229.38,228.66,228.85,10203.0,228.94,229.38,228.66,228.85,10203.0
2020-09-11 15:40:00,228.73,228.95,228.37,228.67,12560.0,228.73,228.95,228.37,228.67,12560.0
2020-09-11 15:50:00,228.56,229.1,228.19,229.08,58707.0,228.56,229.1,228.19,229.08,58707.0
2020-09-14 09:30:00,231.0,231.85,230.5,231.85,24545.0,231.0,231.85,230.5,231.85,24545.0
2020-09-14 09:40:00,231.8,232.58,230.86,232.53,8148.0,231.8,232.58,230.86,232.53,8148.0
2020-09-14 09:50:00,232.69,234.22,232.31,234.22,18612.0,232.69,234.22,232.31,234.22,18612.0
2020-09-14 10:00:00,234.14,234.48,233.64,233.89,13516.0,234.14,234.48,233.64,233.89,13516.0
2020-09-14 10:10:00,233.74,233.74,232.5,233.17,6400.0,233.74,233.74,232.5,233.17,6400.0
2020-09-14 10:20:00,233.27,233.29,232.6,233.2,3962.0,233.27,233.29,232.6,233.2,3962.0
2020-09-14 10:30:00,232.75,233.18,232.35,232.73,10420.0,232.75,233.18,232.35,232.73,10420.0
2020-09-14 10:40:00,232.66,233.39,232.25,233.39,8383.0,232.66,233.39,232.25,233.39,8383.0
2020-09-14 10:50:00,233.22,233.46,232.6,233.13,5530.0,233.22,233.46,232.6,233.13,5530.0
2020-09-14 11:00:00,233.13,233.22,232.81,232.83,8507.0,233.13,233.22,232.81,232.83,8507.0
2020-09-14 11:10:00,232.7,232.7,231.76,231.92,9966.0,232.7,232.7,231.76,231.92,9966.0
2020-09-14 11:20:00,231.93,232.08,231.37,231.39,8215.0,231.93,232.08,231.37,231.39,8215.0
2020-09-14 11:30:00,231.39,231.46,230.7,230.98,19109.0,231.39,231.46,230.7,230.98,19109.0
2020-09-14 11:40:00,230.95,231.49,230.74,230.84,35238.0,230.95,231.49,230.74,230.84,35238.0
2020-09-14 11:50:00,230.81,231.49,230.69,230.96,12147.0,230.81,231.49,230.69,230.96,12147.0
2020-09-14 12:00:00,230.76,231.22,230.71,231.07,9100.0,230.76,231.22,230.71,231.07,9100.0
2020-09-14 12:10:00,231.06,231.63,230.94,231.61,14002.0,231.06,231.63,230.94,231.61,14002.0
2020-09-14 12:20:00,231.58,231.69,231.21,231.61,10262.0,231.58,231.69,231.21,231.61,10262.0
2020-09-14 12:30:00,231.58,232.6,231.51,232.43,6926.0,231.58,232.6,231.51,232.43,6926.0
2020-09-14 12:40:00,232.55,233.09,232.55,233.02,7030.0,232.55,233.09,232.55,233.02,7030.0
2020-09-14 12:50:00,232.98,233.31,232.98,233.18,6071.0,232.98,233.31,232.98,233.18,6071.0
2020-09-14 13:00:00,233.19,233.19,232.58,232.59,4499.0,233.19,233.19,232.58,232.59,4499.0
2020-09-14 13:10:00,232.61,233.02,232.27,232.39,5959.0,232.61,233.02,232.27,232.39,5959.0
2020-09-14 13:20:00,232.08,232.08,231.17,231.34,12546.0,232.08,232.08,231.17,231.34,12546.0
2020-09-14 13:30:00,231.35,231.41,230.19,230.64,18163.0,231.35,231.41,230.19,230.64,18163.0
2020-09-14 13:40:00,230.75,231.64,230.66,231.32,4952.0,230.75,231.64,230.66,231.32,4952.0
2020-09-14 13:50:00,231.44,232.14,231.18,231.96,8072.0,231.44,232.14,231.18,231.96,8072.0
2020-09-14 14:00:00,231.9,232.44,231.9,232.3,6674.0,231.9,232.44,231.9,232.3,6674.0
2020-09-14 14:10:00,232.28,232.94,232.27,232.87,5055.0,232.28,232.94,232.27,232.87,5055.0
2020-09-14 14:20:00,232.99,233.72,232.97,233.25,13142.0,232.99,233.72,232.97,233.25,13142.0
2020-09-14 14:30:00,233.22,233.22,232.43,232.98,6900.0,233.22,233.22,232.43,232.98,6900.0
2020-09-14 14:40:00,233.21,233.47,232.44,233.15,5812.0,233.21,233.47,232.44,233.15,5812.0
2020-09-14 14:50:00,233.25,233.62,232.78,233.42,5600.0,233.25,233.62,232.78,233.42,5600.0
2020-09-14 15:00:00,233.34,234.0,233.34,233.85,10538.0,233.34,234.0,233.34,233.85,10538.0
2020-09-14 15:10:00,233.7,234.23,233.48,234.16,18668.0,233.7,234.23,233.48,234.16,18668.0
2020-09-14 15:20:00,234.14,234.2,232.87,233.44,18308.0,234.14,234.2,232.87,233.44,18308.0
2020-09-14 15:30:00,233.53,234.1,233.41,233.8,11037.0,233.53,234.1,233.41,233.8,11037.0
2020-09-14 15:40:00,233.8,234.63,233.58,234.59,21309.0,233.8,234.63,233.58,234.59,21309.0
2020-09-14 15:50:00,234.62,234.62,233.98,234.21,51826.0,234.62,234.62,233.98,234.21,51826.0
2020-09-15 09:30:00,236.11,240.0,236.11,239.08,35517.0,236.11,240.0,236.11,239.08,35517.0
2020-09-15 09:40:00,238.61,239.56,236.05,236.97,15336.0,238.61,239.56,236.05,236.97,15336.0
2020-09-15 09:50:00,237.04,237.76,236.33,236.42,9474.0,237.04,237.76,236.33,236.42,9474.0
2020-09-15 10:00:00,236.29,238.52,235.86,238.36,32971.0,236.29,238.52,235.86,238.36,32971.0
2020-09-15 10:10:00,238.13,239.06,237.64,238.77,15856.0,238.13,239.06,237.64,238.77,15856.0
2020-09-15 10:20:00,238.78,239.37,238.32,239.18,12795.0,238.78,239.37,238.32,239.18,12795.0
2020-09-15 10:30:00,239.2,239.2,237.71,238.06,11895.0,239.2,239.2,237.71,238.06,11895.0
2020-09-15 10:40:00,238.0,239.42,237.89,238.79,12483.0,238.0,239.42,237.89,238.79,12483.0
2020-09-15 10:50:00,238.42,240.07,238.42,239.49,13785.0,238.42,240.07,238.42,239.49,13785.0
2020-09-15 11:00:00,239.38,239.38,238.59,238.69,5925.0,239.38,239.38,238.59,238.69,5925.0
2020-09-15 11:10:00,238.83,240.13,238.83,240.13,10315.0,238.83,240.13,238.83,240.13,10315.0
2020-09-15 11:20:00,240.25,240.73,239.72,239.9,15307.0,240.25,240.73,239.72,239.9,15307.0
2020-09-15 11:30:00,239.81,240.5,239.72,240.5,7319.0,239.81,240.5,239.72,240.5,7319.0
2020-09-15 11:40:00,240.58,241.23,240.35,240.62,10505.0,240.58,241.23,240.35,240.62,10505.0
2020-09-15 11:50:00,240.52,241.16,240.44,240.74,9485.0,240.52,241.16,240.44,240.74,9485.0
2020-09-15 12:00:00,240.73,240.88,239.59,239.68,9164.0,240.73,240.88,239.59,239.68,9164.0
2020-09-15 12:10:00,239.57,239.76,239.13,239.33,4861.0,239.57,239.76,239.13,239.33,4861.0
2020-09-15 12:20:00,239.33,240.0,239.1,239.99,3846.0,239.33,240.0,239.1,239.99,3846.0
2020-09-15 12:30:00,239.87,240.05,239.31,239.64,4529.0,239.87,240.05,239.31,239.64,4529.0
2020-09-15 12:40:00,239.74,240.28,239.56,239.76,7700.0,239.74,240.28,239.56,239.76,7700.0
2020-09-15 12:50:00,239.81,240.19,239.8,240.17,6659.0,239.81,240.19,239.8,240.17,6659.0
2020-09-15 13:00:00,240.19,240.84,239.86,240.79,27655.0,240.19,240.84,239.86,240.79,27655.0
2020-09-15 13:10:00,240.8,240.84,240.66,240.79,3242.0,240.8,240.84,240.66,240.79,3242.0
2020-09-15 13:20:00,240.75,240.83,240.33,240.33,12585.0,240.75,240.83,240.33,240.33,12585.0
2020-09-15 13:30:00,240.38,240.71,239.83,240.19,17546.0,240.38,240.71,239.83,240.19,17546.0
2020-09-15 13:40:00,240.16,240.34,239.66,240.21,8524.0,240.16,240.34,239.66,240.21,8524.0
2020-09-15 13:50:00,240.2,240.44,240.0,240.25,8022.0,240.2,240.44,240.0,240.25,8022.0
2020-09-15 14:00:00,240.25,240.31,239.94,239.94,4185.0,240.25,240.31,239.94,239.94,4185.0
2020-09-15 14:10:00,240.06,240.39,240.04,240.39,3293.0,240.06,240.39,240.04,240.39,3293.0
2020-09-15 14:20:00,240.5,240.81,240.5,240.61,5879.0,240.5,240.81,240.5,240.61,5879.0
2020-09-15 14:30:00,240.56,241.1,240.39,240.71,10575.0,240.56,241.1,240.39,240.71,10575.0
2020-09-15 14:40:00,240.79,240.99,240.47,240.78,5683.0,240.79,240.99,240.47,240.78,5683.0
2020-09-15 14:50:00,240.73,240.73,240.17,240.3,4754.0,240.73,240.73,240.17,240.3,4754.0
2020-09-15 15:00:00,240.29,240.48,239.65,239.82,4713.0,240.29,240.48,239.65,239.82,4713.0
2020-09-15 15:10:00,239.84,240.04,238.55,238.62,11033.0,239.84,240.04,238.55,238.62,11033.0
2020-09-15 15:20:00,238.51,238.62,237.71,237.77,13176.0,238.51,238.62,237.71,237.77,13176.0
2020-09-15 15:30:00,237.67,238.45,237.59,238.13,15682.0,237.67,238.45,237.59,238.13,15682.0
2020-09-15 15:40:00,238.0,238.0,236.87,237.47,19391.0,238.0,238.0,236.87,237.47,19391.0
2020-09-15 15:50:00,237.37,237.5,237.08,237.37,32235.0,237.37,237.5,237.08,237.37,32235.0
2020-09-16 09:30:00,238.72,238.97,235.4,237.41,22286.0,238.72,238.97,235.4,237.41,22286.0
2020-09-16 09:40:00,236.86,236.86,235.44,235.78,11575.0,236.86,236.86,235.44,235.78,11575.0
2020-09-16 09:50:00,235.97,237.72,235.96,237.72,4859.0,235.97,237.72,235.96,237.72,4859.0
2020-09-16 10:00:00,237.48,237.48,234.12,234.76,20389.0,237.48,237.48,234.12,234.76,20389.0
2020-09-16 10:10:00,234.76,236.5,234.76,236.13,15456.0,234.76,236.5,234.76,236.13,15456.0
2020-09-16 10:20:00,236.0,236.57,235.71,236.49,9983.0,236.0,236.57,235.71,236.49,9983.0
2020-09-16 10:30:00,236.36,236.36,235.51,235.87,7259.0,236.36,236.36,235.51,235.87,7259.0
2020-09-16 10:40:00,235.73,235.73,234.42,234.59,3869.0,235.73,235.73,234.42,234.59,3869.0
2020-09-16 10:50:00,234.54,234.54,233.38,233.5,14041.0,234.54,234.54,233.38,233.5,14041.0
2020-09-16 11:00:00,233.25,233.96,233.24,233.75,6699.0,233.25,233.96,233.24,233.75,6699.0
2020-09-16 11:10:00,233.76,235.0,233.76,235.0,9521.0,233.76,235.0,233.76,235.0,9521.0
2020-09-16 11:20:00,235.17,235.62,234.73,235.53,12044.0,235.17,235.62,234.73,235.53,12044.0
2020-09-16 11:30:00,235.33,235.33,234.25,235.12,4700.0,235.33,235.33,234.25,235.12,4700.0
2020-09-16 11:40:00,235.14,236.19,235.14,236.19,6981.0,235.14,236.19,235.14,236.19,6981.0
2020-09-16 11:50:00,236.21,237.87,236.08,237.69,22707.0,236.21,237.87,236.08,237.69,22707.0
2020-09-16 12:00:00,237.48,238.7,237.33,238.7,24638.0,237.48,238.7,237.33,238.7,24638.0
2020-09-16 12:10:00,238.78,239.69,238.49,239.3,14895.0,238.78,239.69,238.49,239.3,14895.0
2020-09-16 12:20:00,239.35,239.71,238.92,239.24,9227.0,239.35,239.71,238.92,239.24,9227.0
2020-09-16 12:30:00,239.04,239.71,238.59,239.71,6701.0,239.04,239.71,238.59,239.71,6701.0
2020-09-16 12:40:00,239.66,240.27,239.6,239.88,9582.0,239.66,240.27,239.6,239.88,9582.0
2020-09-16 12:50:00,239.99,240.59,239.99,240.28,8753.0,239.99,240.59,239.99,240.28,8753.0
2020-09-16 13:00:00,240.17,240.81,239.89,240.81,10918.0,240.17,240.81,239.89,240.81,10918.0
2020-09-16 13:10:00,240.72,240.78,240.3,240.69,6711.0,240.72,240.78,240.3,240.69,6711.0
2020-09-16 13:20:00,240.78,240.93,240.13,240.16,9338.0,240.78,240.93,240.13,240.16,9338.0
2020-09-16 13:30:00,240.18,241.28,240.12,241.06,14975.0,240.18,241.28,240.12,241.06,14975.0
2020-09-16 13:40:00,241.17,241.29,240.4,240.65,24202.0,241.17,241.29,240.4,240.65,24202.0
2020-09-16 13:50:00,240.71,241.17,240.62,240.77,6853.0,240.71,241.17,240.62,240.77,6853.0
2020-09-16 14:00:00,240.77,241.31,240.01,240.24,12996.0,240.77,241.31,240.01,240.24,12996.0
2020-09-16 14:10:00,240.33,242.06,240.27,241.93,17660.0,240.33,242.06,240.27,241.93,17660.0
2020-09-16 14:20:00,241.89,242.68,241.65,242.62,17243.0,241.89,242.68,241.65,242.62,17243.0
2020-09-16 14:30:00,242.5,243.93,242.5,243.93,23140.0,242.5,243.93,242.5,243.93,23140.0
2020-09-16 14:40:00,243.93,244.0,242.06,243.15,28319.0,243.93,244.0,242.06,243.15,28319.0
2020-09-16 14:50:00,243.12,243.13,242.09,242.5,20552.0,243.12,243.13,242.09,242.5,20552.0
2020-09-16 15:00:00,242.39,242.82,241.57,241.8,15017.0,242.39,242.82,241.57,241.8,15017.0
2020-09-16 15:10:00,241.75,242.27,240.95,242.22,29770.0,241.75,242.27,240.95,242.22,29770.0
2020-09-16 15:20:00,242.11,242.51,240.97,241.13,17985.0,242.11,242.51,240.97,241.13,17985.0
2020-09-16 15:30:00,241.13,241.24,239.8,240.21,49125.0,241.13,241.24,239.8,240.21,49125.0
2020-09-16 15:40:00,239.93,241.39,239.72,241.16,28537.0,239.93,241.39,239.72,241.16,28537.0
2020-09-16 15:50:00,241.08,241.31,239.65,239.86,51066.0,241.08,241.31,239.65,239.86,51066.0
2020-09-17 09:30:00,235.92,238.9,234.77,238.18,58805.0,235.92,238.9,234.77,238.18,58805.0
2020-09-17 09:40:00,237.99,237.99,235.37,236.09,9173.0,237.99,237.99,235.37,236.09,9173.0
2020-09-17 09:50:00,235.75,237.22,235.75,236.86,12415.0,235.75,237.22,235.75,236.86,12415.0
2020-09-17 10:00:00,237.04,238.2,236.71,236.72,10296.0,237.04,238.2,236.71,236.72,10296.0
2020-09-17 10:10:00,236.44,237.16,236.12,236.13,19995.0,236.44,237.16,236.12,236.13,19995.0
2020-09-17 10:20:00,235.99,236.52,235.01,235.56,15092.0,235.99,236.52,235.01,235.56,15092.0
2020-09-17 10:30:00,235.44,235.81,235.0,235.8,13257.0,235.44,235.81,235.0,235.8,13257.0
2020-09-17 10:40:00,235.54,236.31,235.24,236.18,6954.0,235.54,236.31,235.24,236.18,6954.0
2020-09-17 10:50:00,236.17,236.76,235.39,235.56,5767.0,236.17,236.76,235.39,235.56,5767.0
2020-09-17 11:00:00,235.44,237.4,235.31,236.82,6200.0,235.44,237.4,235.31,236.82,6200.0
2020-09-17 11:10:00,236.77,237.29,236.46,236.47,5559.0,236.77,237.29,236.46,236.47,5559.0
2020-09-17 11:20:00,236.53,236.73,235.7,236.09,4809.0,236.53,236.73,235.7,236.09,4809.0
2020-09-17 11:30:00,235.99,236.73,235.52,236.35,4932.0,235.99,236.73,235.52,236.35,4932.0
2020-09-17 11:40:00,236.36,236.36,235.23,235.47,10502.0,236.36,236.36,235.23,235.47,10502.0
2020-09-17 11:50:00,235.28,235.33,234.11,234.25,11130.0,235.28,235.33,234.11,234.25,11130.0
2020-09-17 12:00:00,234.16,234.72,233.92,234.36,8620.0,234.16,234.72,233.92,234.36,8620.0
2020-09-17 12:10:00,234.5,234.61,233.52,233.71,7818.0,234.5,234.61,233.52,233.71,7818.0
2020-09-17 12:20:00,233.61,234.55,233.6,234.17,10504.0,233.61,234.55,233.6,234.17,10504.0
2020-09-17 12:30:00,234.18,234.54,233.38,234.01,22571.0,234.18,234.54,233.38,234.01,22571.0
2020-09-17 12:40:00,234.05,234.05,233.02,233.43,13538.0,234.05,234.05,233.02,233.43,13538.0
2020-09-17 12:50:00,233.24,233.55,233.0,233.42,20718.0,233.24,233.55,233.0,233.42,20718.0
2020-09-17 13:00:00,233.43,233.53,233.12,233.18,6000.0,233.43,233.53,233.12,233.18,6000.0
2020-09-17 13:10:00,232.94,233.13,232.51,233.09,6400.0,232.94,233.13,232.51,233.09,6400.0
2020-09-17 13:20:00,232.98,233.48,232.96,233.13,5400.0,232.98,233.48,232.96,233.13,5400.0
2020-09-17 13:30:00,233.13,234.43,233.13,234.34,8778.0,233.13,234.43,233.13,234.34,8778.0
2020-09-17 13:40:00,234.39,234.83,234.25,234.79,7345.0,234.39,234.83,234.25,234.79,7345.0
2020-09-17 13:50:00,234.86,235.26,234.4,234.42,6567.0,234.86,235.26,234.4,234.42,6567.0
2020-09-17 14:00:00,234.59,235.08,234.5,234.84,7600.0,234.59,235.08,234.5,234.84,7600.0
2020-09-17 14:10:00,234.76,235.02,234.55,234.69,3973.0,234.76,235.02,234.55,234.69,3973.0
2020-09-17 14:20:00,234.54,234.7,233.93,233.97,8931.0,234.54,234.7,233.93,233.97,8931.0
2020-09-17 14:30:00,233.92,233.94,233.36,233.79,9106.0,233.92,233.94,233.36,233.79,9106.0
2020-09-17 14:40:00,233.51,234.54,233.51,234.49,5577.0,233.51,234.54,233.51,234.49,5577.0
2020-09-17 14:50:00,234.56,234.84,234.09,234.54,5869.0,234.56,234.84,234.09,234.54,5869.0
2020-09-17 15:00:00,234.39,234.65,233.59,234.27,5889.0,234.39,234.65,233.59,234.27,5889.0
2020-09-17 15:10:00,234.36,235.02,234.36,234.7,6500.0,234.36,235.02,234.36,234.7,6500.0
2020-09-17 15:20:00,234.76,234.96,233.99,234.2,9444.0,234.76,234.96,233.99,234.2,9444.0
2020-09-17 15:30:00,234.14,235.13,234.1,234.99,15414.0,234.14,235.13,234.1,234.99,15414.0
2020-09-17 15:40:00,234.99,235.22,234.34,235.09,16628.0,234.99,235.22,234.34,235.09,16628.0
2020-09-17 15:50:00,234.85,235.15,234.26,234.75,41174.0,234.85,235.15,234.26,234.75,41174.0
2020-09-18 09:30:00,237.15,238.47,235.8,238.22,96716.0,237.15,238.47,235.8,238.22,96716.0
2020-09-18 09:40:00,238.49,238.63,236.43,236.43,11900.0,238.49,238.63,236.43,236.43,11900.0
2020-09-18 09:50:00,236.66,236.71,234.33,235.62,39539.0,236.66,236.71,234.33,235.62,39539.0
2020-09-18 10:00:00,235.21,235.92,234.37,235.25,9874.0,235.21,235.92,234.37,235.25,9874.0
2020-09-18 10:10:00,235.09,235.94,234.46,235.21,46817.0,235.09,235.94,234.46,235.21,46817.0
2020-09-18 10:20:00,235.31,235.91,234.61,234.77,11675.0,235.31,235.91,234.61,234.77,11675.0
2020-09-18 10:30:00,234.83,234.83,232.98,233.18,9149.0,234.83,234.83,232.98,233.18,9149.0
2020-09-18 10:40:00,233.07,233.6,232.32,232.76,26037.0,233.07,233.6,232.32,232.76,26037.0
2020-09-18 10:50:00,232.75,232.78,231.78,232.06,14925.0,232.75,232.78,231.78,232.06,14925.0
2020-09-18 11:00:00,232.15,232.99,231.97,232.78,6046.0,232.15,232.99,231.97,232.78,6046.0
2020-09-18 11:10:00,233.0,233.0,231.71,231.9,6776.0,233.0,233.0,231.71,231.9,6776.0
2020-09-18 11:20:00,232.06,232.41,231.5,231.62,5305.0,232.06,232.41,231.5,231.62,5305.0
2020-09-18 11:30:00,231.64,231.82,231.43,231.71,8105.0,231.64,231.82,231.43,231.71,8105.0
2020-09-18 11:40:00,231.64,232.71,231.22,232.7,4718.0,231.64,232.71,231.22,232.7,4718.0
2020-09-18 11:50:00,232.61,232.82,232.38,232.43,8177.0,232.61,232.82,232.38,232.43,8177.0
2020-09-18 12:00:00,232.43,233.25,232.26,233.0,5672.0,232.43,233.25,232.26,233.0,5672.0
2020-09-18 12:10:00,233.17,233.37,232.06,232.06,6400.0,233.17,233.37,232.06,232.06,6400.0
2020-09-18 12:20:00,232.19,232.72,231.97,231.97,8739.0,232.19,232.72,231.97,231.97,8739.0
2020-09-18 12:30:00,231.99,231.99,231.1,231.29,23116.0,231.99,231.99,231.1,231.29,23116.0
2020-09-18 12:40:00,231.29,231.75,231.12,231.51,12580.0,231.29,231.75,231.12,231.51,12580.0
2020-09-18 12:50:00,231.38,231.96,231.22,231.96,9568.0,231.38,231.96,231.22,231.96,9568.0
2020-09-18 13:00:00,231.94,232.36,231.37,231.44,11170.0,231.94,232.36,231.37,231.44,11170.0
2020-09-18 13:10:00,231.36,231.67,231.04,231.24,4904.0,231.36,231.67,231.04,231.24,4904.0
2020-09-18 13:20:00,231.23,231.43,230.16,230.16,8445.0,231.23,231.43,230.16,230.16,8445.0
2020-09-18 13:30:00,230.24,230.71,230.07,230.49,12165.0,230.24,230.71,230.07,230.49,12165.0
2020-09-18 13:40:00,230.51,231.01,230.24,230.87,3446.0,230.51,231.01,230.24,230.87,3446.0
2020-09-18 13:50:00,230.74,231.33,230.57,231.0,5350.0,230.74,231.33,230.57,231.0,5350.0
2020-09-18 14:00:00,230.85,231.24,230.45,231.21,3322.0,230.85,231.24,230.45,231.21,3322.0
2020-09-18 14:10:00,230.98,231.38,230.74,230.9,3937.0,230.98,231.38,230.74,230.9,3937.0
2020-09-18 14:20:00,231.05,231.97,230.94,231.56,5674.0,231.05,231.97,230.94,231.56,5674.0
2020-09-18 14:30:00,231.56,231.96,231.55,231.7,4200.0,231.56,231.96,231.55,231.7,4200.0
2020-09-18 14:40:00,231.54,231.82,231.32,231.46,3406.0,231.54,231.82,231.32,231.46,3406.0
2020-09-18 14:50:00,231.39,231.86,231.14,231.84,7581.0,231.39,231.86,231.14,231.84,7581.0
2020-09-18 15:00:00,231.8,232.24,231.73,232.1,6639.0,231.8,232.24,231.73,232.1,6639.0
2020-09-18 15:10:00,232.18,232.43,231.44,231.88,12681.0,232.18,232.43,231.44,231.88,12681.0
2020-09-18 15:20:00,231.9,232.59,231.8,232.44,9906.0,231.9,232.59,231.8,232.44,9906.0
2020-09-18 15:30:00,232.42,233.27,232.41,232.84,17943.0,232.42,233.27,232.41,232.84,17943.0
2020-09-18 15:40:00,232.74,232.94,232.55,232.56,15187.0,232.74,232.94,232.55,232.56,15187.0
2020-09-18 15:50:00,232.52,232.68,231.69,231.74,60883.0,232.52,232.68,231.69,231.74,60883.0
2020-09-21 09:30:00,226.79,227.08,224.0,224.89,35732.0,226.79,227.08,224.0,224.89,35732.0
2020-09-21 09:40:00,224.75,224.81,222.57,224.4,11064.0,224.75,224.81,222.57,224.4,11064.0
2020-09-21 09:50:00,224.5,224.7,223.24,223.72,18590.0,224.5,224.7,223.24,223.72,18590.0
2020-09-21 10:00:00,223.4,223.4,220.53,221.24,22868.0,223.4,223.4,220.53,221.24,22868.0
2020-09-21 10:10:00,221.28,224.95,221.12,223.83,59051.0,221.28,224.95,221.12,223.83,59051.0
2020-09-21 10:20:00,223.69,223.7,222.32,223.46,8235.0,223.69,223.7,222.32,223.46,8235.0
2020-09-21 10:30:00,223.3,223.3,221.7,221.7,9420.0,223.3,223.3,221.7,221.7,9420.0
2020-09-21 10:40:00,221.76,222.79,221.65,222.7,11303.0,221.76,222.79,221.65,222.7,11303.0
2020-09-21 10:50:00,222.67,224.06,222.28,223.07,9781.0,222.67,224.06,222.28,223.07,9781.0
2020-09-21 11:00:00,222.52,223.67,222.52,223.21,7850.0,222.52,223.67,222.52,223.21,7850.0
2020-09-21 11:10:00,223.18,223.19,221.9,222.2,6310.0,223.18,223.19,221.9,222.2,6310.0
2020-09-21 11:20:00,222.22,222.55,221.58,222.34,7391.0,222.22,222.55,221.58,222.34,7391.0
2020-09-21 11:30:00,222.69,222.84,221.74,222.78,8594.0,222.69,222.84,221.74,222.78,8594.0
2020-09-21 11:40:00,222.63,223.44,222.41,223.33,3326.0,222.63,223.44,222.41,223.33,3326.0
2020-09-21 11:50:00,223.26,223.75,222.84,223.75,12520.0,223.26,223.75,222.84,223.75,12520.0
2020-09-21 12:00:00,223.69,225.17,223.47,225.07,7024.0,223.69,225.17,223.47,225.07,7024.0
2020-09-21 12:10:00,225.02,225.69,224.78,225.69,16256.0,225.02,225.69,224.78,225.69,16256.0
2020-09-21 12:20:00,225.55,225.83,224.92,225.66,11095.0,225.55,225.83,224.92,225.66,11095.0
2020-09-21 12:30:00,225.71,226.54,225.69,226.54,11101.0,225.71,226.54,225.69,226.54,11101.0
2020-09-21 12:40:00,226.43,226.74,225.67,225.98,23922.0,226.43,226.74,225.67,225.98,23922.0
2020-09-21 12:50:00,225.74,225.95,225.21,225.36,3790.0,225.74,225.95,225.21,225.36,3790.0
2020-09-21 13:00:00,225.51,225.59,224.71,224.81,5222.0,225.51,225.59,224.71,224.81,5222.0
2020-09-21 13:10:00,224.71,224.86,224.17,224.29,8200.0,224.71,224.86,224.17,224.29,8200.0
2020-09-21 13:20:00,224.35,224.82,224.19,224.41,6835.0,224.35,224.82,224.19,224.41,6835.0
2020-09-21 13:30:00,224.52,225.07,224.16,224.38,4925.0,224.52,225.07,224.16,224.38,4925.0
2020-09-21 13:40:00,224.29,224.52,223.82,224.02,6004.0,224.29,224.52,223.82,224.02,6004.0
2020-09-21 13:50:00,224.12,224.54,223.98,224.09,4914.0,224.12,224.54,223.98,224.09,4914.0
2020-09-21 14:00:00,224.12,224.51,223.75,224.13,5543.0,224.12,224.51,223.75,224.13,5543.0
2020-09-21 14:10:00,224.04,224.21,223.63,223.78,5253.0,224.04,224.21,223.63,223.78,5253.0
2020-09-21 14:20:00,223.91,224.63,223.8,224.45,5535.0,223.91,224.63,223.8,224.45,5535.0
2020-09-21 14:30:00,224.18,224.6,223.6,223.7,3700.0,224.18,224.6,223.6,223.7,3700.0
2020-09-21 14:40:00,223.74,223.85,223.18,223.44,4064.0,223.74,223.85,223.18,223.44,4064.0
2020-09-21 14:50:00,223.39,224.44,223.3,224.35,4366.0,223.39,224.44,223.3,224.35,4366.0
2020-09-21 15:00:00,224.16,225.31,224.16,225.25,6015.0,224.16,225.31,224.16,225.25,6015.0
2020-09-21 15:10:00,225.15,225.39,224.86,225.0,8737.0,225.15,225.39,224.86,225.0,8737.0
2020-09-21 15:20:00,224.95,225.97,224.85,225.72,20714.0,224.95,225.97,224.85,225.72,20714.0
2020-09-21 15:30:00,225.72,225.95,225.2,225.65,12624.0,225.72,225.95,225.2,225.65,12624.0
2020-09-21 15:40:00,225.69,225.97,225.35,225.78,23026.0,225.69,225.97,225.35,225.78,23026.0
2020-09-21 15:50:00,225.73,226.13,225.44,225.79,54838.0,225.73,226.13,225.44,225.79,54838.0
2020-09-22 09:30:00,227.2,230.5,227.2,228.89,17109.0,227.2,230.5,227.2,228.89,17109.0
2020-09-22 09:40:00,229.31,229.31,227.27,227.28,3755.0,229.31,229.31,227.27,227.28,3755.0
2020-09-22 09:50:00,226.54,227.13,225.32,225.87,5973.0,226.54,227.13,225.32,225.87,5973.0
2020-09-22 10:00:00,225.82,226.07,223.36,225.64,24502.0,225.82,226.07,223.36,225.64,24502.0
2020-09-22 10:10:00,225.53,225.53,224.58,224.93,4483.0,225.53,225.53,224.58,224.93,4483.0
2020-09-22 10:20:00,224.97,226.0,224.56,224.79,6060.0,224.97,226.0,224.56,224.79,6060.0
2020-09-22 10:30:00,224.96,225.48,224.64,225.27,3800.0,224.96,225.48,224.64,225.27,3800.0
2020-09-22 10:40:00,224.71,224.83,222.89,223.71,7864.0,224.71,224.83,222.89,223.71,7864.0
2020-09-22 10:50:00,223.85,224.75,223.39,223.39,6389.0,223.85,224.75,223.39,223.39,6389.0
2020-09-22 11:00:00,223.51,224.49,223.43,224.36,6560.0,223.51,224.49,223.43,224.36,6560.0
2020-09-22 11:10:00,224.29,224.95,224.29,224.95,3168.0,224.29,224.95,224.29,224.95,3168.0
2020-09-22 11:20:00,224.5,225.16,224.47,225.13,2300.0,224.5,225.16,224.47,225.13,2300.0
2020-09-22 11:30:00,225.13,225.34,224.31,224.99,5868.0,225.13,225.34,224.31,224.99,5868.0
2020-09-22 11:40:00,224.87,225.41,224.86,225.12,5397.0,224.87,225.41,224.86,225.12,5397.0
2020-09-22 11:50:00,225.02,226.09,225.01,226.06,3825.0,225.02,226.09,225.01,226.06,3825.0
2020-09-22 12:00:00,225.96,226.23,225.68,225.68,3698.0,225.96,226.23,225.68,225.68,3698.0
2020-09-22 12:10:00,225.78,225.98,225.48,225.49,7818.0,225.78,225.98,225.48,225.49,7818.0
2020-09-22 12:20:00,225.45,226.55,225.34,226.34,7891.0,225.45,226.55,225.34,226.34,7891.0
2020-09-22 12:30:00,226.24,226.97,226.23,226.44,6053.0,226.24,226.97,226.23,226.44,6053.0
2020-09-22 12:40:00,226.53,226.57,225.97,226.46,8051.0,226.53,226.57,225.97,226.46,8051.0
2020-09-22 12:50:00,226.46,226.46,225.46,226.0,5197.0,226.46,226.46,225.46,226.0,5197.0
2020-09-22 13:00:00,226.33,226.34,225.57,226.12,1925.0,226.33,226.34,225.57,226.12,1925.0
2020-09-22 13:10:00,225.95,226.06,225.34,225.36,2789.0,225.95,226.06,225.34,225.36,2789.0
2020-09-22 13:20:00,225.4,225.56,225.05,225.34,5590.0,225.4,225.56,225.05,225.34,5590.0
2020-09-22 13:30:00,225.19,225.58,225.09,225.25,2340.0,225.19,225.58,225.09,225.25,2340.0
2020-09-22 13:40:00,225.02,225.31,224.66,224.9,11739.0,225.02,225.31,224.66,224.9,11739.0
2020-09-22 13:50:00,224.83,225.16,224.75,224.89,16547.0,224.83,225.16,224.75,224.89,16547.0
2020-09-22 14:00:00,224.93,225.38,224.7,224.7,13438.0,224.93,225.38,224.7,224.7,13438.0
2020-09-22 14:10:00,224.67,224.67,223.59,223.68,18571.0,224.67,224.67,223.59,223.68,18571.0
2020-09-22 14:20:00,223.45,223.49,222.23,222.58,23620.0,223.45,223.49,222.23,222.58,23620.0
2020-09-22 14:30:00,222.64,223.1,222.44,222.82,17580.0,222.64,223.1,222.44,222.82,17580.0
2020-09-22 14:40:00,222.71,223.04,222.1,222.54,17253.0,222.71,223.04,222.1,222.54,17253.0
2020-09-22 14:50:00,222.52,222.96,222.31,222.63,12992.0,222.52,222.96,222.31,222.63,12992.0
2020-09-22 15:00:00,222.51,222.72,222.34,222.46,11268.0,222.51,222.72,222.34,222.46,11268.0
2020-09-22 15:10:00,222.43,223.59,222.34,223.59,11782.0,222.43,223.59,222.34,223.59,11782.0
2020-09-22 15:20:00,223.52,224.25,223.51,224.22,12548.0,223.52,224.25,223.51,224.22,12548.0
2020-09-22 15:30:00,224.21,224.28,223.66,224.11,8266.0,224.21,224.28,223.66,224.11,8266.0
2020-09-22 15:40:00,224.19,224.36,223.82,224.19,12701.0,224.19,224.36,223.82,224.19,12701.0
2020-09-22 15:50:00,224.17,224.3,223.59,223.95,48634.0,224.17,224.3,223.59,223.95,48634.0
2020-09-23 09:30:00,224.15,228.14,223.95,227.25,19964.0,224.15,228.14,223.95,227.25,19964.0
2020-09-23 09:40:00,227.69,227.99,225.15,226.08,16754.0,227.69,227.99,225.15,226.08,16754.0
2020-09-23 09:50:00,226.35,226.52,224.77,224.8,5311.0,226.35,226.52,224.77,224.8,5311.0
2020-09-23 10:00:00,224.33,224.66,222.71,222.71,11845.0,224.33,224.66,222.71,222.71,11845.0
2020-09-23 10:10:00,222.51,222.68,221.61,222.03,21737.0,222.51,222.68,221.61,222.03,21737.0
2020-09-23 10:20:00,221.94,222.78,221.94,222.78,6609.0,221.94,222.78,221.94,222.78,6609.0
2020-09-23 10:30:00,222.57,222.97,221.89,221.89,10880.0,222.57,222.97,221.89,221.89,10880.0
2020-09-23 10:40:00,221.89,222.81,221.74,222.66,6256.0,221.89,222.81,221.74,222.66,6256.0
2020-09-23 10:50:00,222.72,223.37,222.34,222.73,3266.0,222.72,223.37,222.34,222.73,3266.0
2020-09-23 11:00:00,222.85,223.15,222.31,222.85,6111.0,222.85,223.15,222.31,222.85,6111.0
2020-09-23 11:10:00,222.8,223.42,222.5,222.89,8359.0,222.8,223.42,222.5,222.89,8359.0
2020-09-23 11:20:00,222.86,222.98,221.89,222.21,6707.0,222.86,222.98,221.89,222.21,6707.0
2020-09-23 11:30:00,222.15,222.26,221.54,222.26,13746.0,222.15,222.26,221.54,222.26,13746.0
2020-09-23 11:40:00,222.03,222.03,221.35,221.35,4268.0,222.03,222.03,221.35,221.35,4268.0
2020-09-23 11:50:00,221.43,221.56,220.81,220.96,11992.0,221.43,221.56,220.81,220.96,11992.0
2020-09-23 12:00:00,220.83,221.26,220.73,221.26,5167.0,220.83,221.26,220.73,221.26,5167.0
2020-09-23 12:10:00,221.13,221.5,220.82,221.21,6312.0,221.13,221.5,220.82,221.21,6312.0
2020-09-23 12:20:00,221.04,221.34,220.6,221.14,5841.0,221.04,221.34,220.6,221.14,5841.0
2020-09-23 12:30:00,221.23,221.72,221.23,221.72,5149.0,221.23,221.72,221.23,221.72,5149.0
2020-09-23 12:40:00,221.72,221.93,221.33,221.34,4450.0,221.72,221.93,221.33,221.34,4450.0
2020-09-23 12:50:00,221.22,221.92,221.22,221.79,7300.0,221.22,221.92,221.22,221.79,7300.0
2020-09-23 13:00:00,221.9,222.89,221.9,222.89,6481.0,221.9,222.89,221.9,222.89,6481.0
2020-09-23 13:10:00,222.9,223.5,222.59,223.45,3980.0,222.9,223.5,222.59,223.45,3980.0
2020-09-23 13:20:00,223.46,223.94,223.33,223.33,5036.0,223.46,223.94,223.33,223.33,5036.0
2020-09-23 13:30:00,223.25,223.63,223.16,223.39,3060.0,223.25,223.63,223.16,223.39,3060.0
2020-09-23 13:40:00,223.47,223.47,222.79,222.79,7449.0,223.47,223.47,222.79,222.79,7449.0
2020-09-23 13:50:00,222.89,223.14,222.58,222.58,12312.0,222.89,223.14,222.58,222.58,12312.0
2020-09-23 14:00:00,222.19,222.33,221.64,221.76,2400.0,222.19,222.33,221.64,221.76,2400.0
2020-09-23 14:10:00,221.72,221.89,220.69,220.69,9701.0,221.72,221.89,220.69,220.69,9701.0
2020-09-23 14:20:00,220.87,221.17,220.04,220.15,13233.0,220.87,221.17,220.04,220.15,13233.0
2020-09-23 14:30:00,220.21,220.82,219.74,220.81,14721.0,220.21,220.82,219.74,220.81,14721.0
2020-09-23 14:40:00,220.7,220.74,219.74,220.02,8788.0,220.7,220.74,219.74,220.02,8788.0
2020-09-23 14:50:00,219.99,220.29,219.49,219.71,17512.0,219.99,220.29,219.49,219.71,17512.0
2020-09-23 15:00:00,219.95,220.2,218.83,219.06,21319.0,219.95,220.2,218.83,219.06,21319.0
2020-09-23 15:10:00,218.96,219.66,218.33,218.88,11078.0,218.96,219.66,218.33,218.88,11078.0
2020-09-23 15:20:00,218.83,219.05,217.88,218.94,17972.0,218.83,219.05,217.88,218.94,17972.0
2020-09-23 15:30:00,218.91,219.34,218.69,219.34,17735.0,218.91,219.34,218.69,219.34,17735.0
2020-09-23 15:40:00,219.24,219.51,217.45,217.53,34974.0,219.24,219.51,217.45,217.53,34974.0
2020-09-23 15:50:00,217.47,217.47,216.18,217.07,86873.0,217.47,217.47,216.18,217.07,86873.0
2020-09-24 09:30:00,215.85,215.85,212.18,213.1,35351.0,215.85,215.85,212.18,213.1,35351.0
2020-09-24 09:40:00,213.2,215.37,212.06,214.81,19212.0,213.2,215.37,212.06,214.81,19212.0
2020-09-24 09:50:00,215.0,215.56,212.72,213.41,11454.0,215.0,215.56,212.72,213.41,11454.0
2020-09-24 10:00:00,213.41,215.09,213.41,214.9,12677.0,213.41,215.09,213.41,214.9,12677.0
2020-09-24 10:10:00,215.19,216.22,214.5,215.7,15327.0,215.19,216.22,214.5,215.7,15327.0
2020-09-24 10:20:00,215.78,215.78,213.91,214.17,7614.0,215.78,215.78,213.91,214.17,7614.0
2020-09-24 10:30:00,214.23,214.24,213.33,213.87,6008.0,214.23,214.24,213.33,213.87,6008.0
2020-09-24 10:40:00,213.7,215.23,213.67,214.86,10781.0,213.7,215.23,213.67,214.86,10781.0
2020-09-24 10:50:00,214.71,215.08,214.15,214.48,9225.0,214.71,215.08,214.15,214.48,9225.0
2020-09-24 11:00:00,214.47,214.49,213.55,213.88,9669.0,214.47,214.49,213.55,213.88,9669.0
2020-09-24 11:10:00,213.9,214.24,213.41,213.98,13781.0,213.9,214.24,213.41,213.98,13781.0
2020-09-24 11:20:00,213.99,214.49,213.83,213.84,10634.0,213.99,214.49,213.83,213.84,10634.0
2020-09-24 11:30:00,213.98,215.75,213.76,215.6,17090.0,213.98,215.75,213.76,215.6,17090.0
2020-09-24 11:40:00,215.65,216.55,215.2,215.68,8294.0,215.65,216.55,215.2,215.68,8294.0
2020-09-24 11:50:00,215.87,217.25,215.84,217.25,7091.0,215.87,217.25,215.84,217.25,7091.0
2020-09-24 12:00:00,217.33,217.69,217.11,217.23,7632.0,217.33,217.69,217.11,217.23,7632.0
2020-09-24 12:10:00,217.17,217.8,217.12,217.12,3913.0,217.17,217.8,217.12,217.12,3913.0
2020-09-24 12:20:00,217.34,217.83,217.17,217.55,4000.0,217.34,217.83,217.17,217.55,4000.0
2020-09-24 12:30:00,217.37,217.52,216.74,216.74,3713.0,217.37,217.52,216.74,216.74,3713.0
2020-09-24 12:40:00,216.71,217.57,216.71,217.57,6419.0,216.71,217.57,216.71,217.57,6419.0
2020-09-24 12:50:00,217.81,219.1,217.69,218.92,11607.0,217.81,219.1,217.69,218.92,11607.0
2020-09-24 13:00:00,218.94,220.18,218.94,219.81,24429.0,218.94,220.18,218.94,219.81,24429.0
2020-09-24 13:10:00,219.9,221.16,219.9,220.18,12523.0,219.9,221.16,219.9,220.18,12523.0
2020-09-24 13:20:00,220.22,221.4,220.22,221.29,15303.0,220.22,221.4,220.22,221.29,15303.0
2020-09-24 13:30:00,221.19,221.87,220.99,221.1,8348.0,221.19,221.87,220.99,221.1,8348.0
2020-09-24 13:40:00,221.15,221.63,220.92,220.93,7808.0,221.15,221.63,220.92,220.93,7808.0
2020-09-24 13:50:00,220.85,221.23,218.86,218.95,40204.0,220.85,221.23,218.86,218.95,40204.0
2020-09-24 14:00:00,218.73,219.01,218.06,219.01,4939.0,218.73,219.01,218.06,219.01,4939.0
2020-09-24 14:10:00,218.78,218.98,217.88,217.99,11222.0,218.78,218.98,217.88,217.99,11222.0
2020-09-24 14:20:00,217.91,217.97,217.15,217.54,6833.0,217.91,217.97,217.15,217.54,6833.0
2020-09-24 14:30:00,217.55,217.83,217.14,217.53,6768.0,217.55,217.83,217.14,217.53,6768.0
2020-09-24 14:40:00,217.61,217.98,217.09,217.1,4677.0,217.61,217.98,217.09,217.1,4677.0
2020-09-24 14:50:00,217.06,217.06,216.37,216.41,3100.0,217.06,217.06,216.37,216.41,3100.0
2020-09-24 15:00:00,216.52,216.78,216.15,216.49,11445.0,216.52,216.78,216.15,216.49,11445.0
2020-09-24 15:10:00,216.48,216.94,216.29,216.37,8065.0,216.48,216.94,216.29,216.37,8065.0
2020-09-24 15:20:00,216.1,216.18,214.73,215.02,11740.0,216.1,216.18,214.73,215.02,11740.0
2020-09-24 15:30:00,214.91,215.47,214.48,215.45,10324.0,214.91,215.47,214.48,215.45,10324.0
2020-09-24 15:40:00,215.34,216.26,214.94,215.36,17354.0,215.34,216.26,214.94,215.36,17354.0
2020-09-24 15:50:00,215.4,215.84,215.25,215.47,28725.0,215.4,215.84,215.25,215.47,28725.0
2020-09-25 09:30:00,215.0,216.21,214.44,215.22,13575.0,215.0,216.21,214.44,215.22,13575.0
2020-09-25 09:40:00,215.23,215.23,213.61,215.17,12064.0,215.23,215.23,213.61,215.17,12064.0
2020-09-25 09:50:00,215.1,215.54,213.84,215.34,6478.0,215.1,215.54,213.84,215.34,6478.0
2020-09-25 10:00:00,215.57,215.57,214.15,214.46,13948.0,215.57,215.57,214.15,214.46,13948.0
2020-09-25 10:10:00,214.47,215.35,213.41,215.2,5502.0,214.47,215.35,213.41,215.2,5502.0
2020-09-25 10:20:00,215.45,215.6,214.27,214.36,11745.0,215.45,215.6,214.27,214.36,11745.0
2020-09-25 10:30:00,214.45,214.67,213.26,213.94,10405.0,214.45,214.67,213.26,213.94,10405.0
2020-09-25 10:40:00,214.1,214.13,212.99,213.53,16901.0,214.1,214.13,212.99,213.53,16901.0
2020-09-25 10:50:00,213.71,213.71,212.56,212.79,18932.0,213.71,213.71,212.56,212.79,18932.0
2020-09-25 11:00:00,213.01,213.3,212.33,213.2,12432.0,213.01,213.3,212.33,213.2,12432.0
2020-09-25 11:10:00,212.84,213.86,212.84,213.84,16267.0,212.84,213.86,212.84,213.84,16267.0
2020-09-25 11:20:00,213.83,214.83,213.47,214.3,9187.0,213.83,214.83,213.47,214.3,9187.0
2020-09-25 11:30:00,214.18,215.38,214.04,214.83,10568.0,214.18,215.38,214.04,214.83,10568.0
2020-09-25 11:40:00,215.14,215.36,214.19,214.19,5138.0,215.14,215.36,214.19,214.19,5138.0
2020-09-25 11:50:00,214.25,214.63,214.16,214.26,10106.0,214.25,214.63,214.16,214.26,10106.0
2020-09-25 12:00:00,214.3,215.42,214.22,215.42,15250.0,214.3,215.42,214.22,215.42,15250.0
2020-09-25 12:10:00,215.39,215.51,214.98,214.98,5480.0,215.39,215.51,214.98,214.98,5480.0
2020-09-25 12:20:00,214.88,215.32,214.65,214.99,4102.0,214.88,215.32,214.65,214.99,4102.0
2020-09-25 12:30:00,215.3,215.37,214.93,215.33,5501.0,215.3,215.37,214.93,215.33,5501.0
2020-09-25 12:40:00,215.33,215.57,215.19,215.54,3661.0,215.33,215.57,215.19,215.54,3661.0
2020-09-25 12:50:00,215.42,216.25,215.36,215.5,30322.0,215.42,216.25,215.36,215.5,30322.0
2020-09-25 13:00:00,215.5,216.86,215.34,216.19,24379.0,215.5,216.86,215.34,216.19,24379.0
2020-09-25 13:10:00,216.37,216.62,216.27,216.52,5375.0,216.37,216.62,216.27,216.52,5375.0
2020-09-25 13:20:00,216.59,216.69,216.3,216.3,4586.0,216.59,216.69,216.3,216.3,4586.0
2020-09-25 13:30:00,216.5,216.68,215.91,216.05,3118.0,216.5,216.68,215.91,216.05,3118.0
2020-09-25 13:40:00,216.09,216.53,215.91,216.47,3321.0,216.09,216.53,215.91,216.47,3321.0
2020-09-25 13:50:00,216.58,216.62,216.33,216.4,1867.0,216.58,216.62,216.33,216.4,1867.0
2020-09-25 14:00:00,216.44,216.84,216.44,216.83,1379.0,216.44,216.84,216.44,216.83,1379.0
2020-09-25 14:10:00,216.85,217.32,216.6,217.32,5968.0,216.85,217.32,216.6,217.32,5968.0
2020-09-25 14:20:00,217.33,217.62,216.9,216.9,7942.0,217.33,217.62,216.9,216.9,7942.0
2020-09-25 14:30:00,217.07,217.27,216.71,216.72,2625.0,217.07,217.27,216.71,216.72,2625.0
2020-09-25 14:40:00,216.78,217.17,216.64,217.09,6044.0,216.78,217.17,216.64,217.09,6044.0
2020-09-25 14:50:00,217.16,217.59,217.07,217.59,3813.0,217.16,217.59,217.07,217.59,3813.0
2020-09-25 15:00:00,217.49,217.91,217.37,217.91,4100.0,217.49,217.91,217.37,217.91,4100.0
2020-09-25 15:10:00,217.91,218.26,217.62,218.26,7025.0,217.91,218.26,217.62,218.26,7025.0
2020-09-25 15:20:00,218.27,218.28,217.66,217.82,9960.0,218.27,218.28,217.66,217.82,9960.0
2020-09-25 15:30:00,217.68,217.68,216.8,216.88,12558.0,217.68,217.68,216.8,216.88,12558.0
2020-09-25 15:40:00,216.91,217.32,216.87,217.31,11732.0,216.91,217.32,216.87,217.31,11732.0
2020-09-25 15:50:00,217.22,217.23,216.52,216.75,65961.0,217.22,217.23,216.52,216.75,65961.0
2020-09-28 09:30:00,221.97,222.68,219.5,220.0,30880.0,221.97,222.68,219.5,220.0,30880.0
2020-09-28 09:40:00,220.16,221.25,219.07,220.97,13798.0,220.16,221.25,219.07,220.97,13798.0
2020-09-28 09:50:00,220.97,221.83,220.65,221.79,15500.0,220.97,221.83,220.65,221.79,15500.0
2020-09-28 10:00:00,221.79,224.11,221.49,223.23,44689.0,221.79,224.11,221.49,223.23,44689.0
2020-09-28 10:10:00,223.28,223.62,222.66,223.26,10865.0,223.28,223.62,222.66,223.26,10865.0
2020-09-28 10:20:00,223.27,224.2,222.98,223.28,9877.0,223.27,224.2,222.98,223.28,9877.0
2020-09-28 10:30:00,223.57,224.91,223.57,224.46,12844.0,223.57,224.91,223.57,224.46,12844.0
2020-09-28 10:40:00,224.46,225.14,224.29,225.06,8748.0,224.46,225.14,224.29,225.06,8748.0
2020-09-28 10:50:00,224.78,225.03,224.14,225.03,6566.0,224.78,225.03,224.14,225.03,6566.0
2020-09-28 11:00:00,225.25,225.5,224.94,225.12,6836.0,225.25,225.5,224.94,225.12,6836.0
2020-09-28 11:10:00,225.05,225.61,224.95,225.27,3900.0,225.05,225.61,224.95,225.27,3900.0
2020-09-28 11:20:00,225.4,226.05,225.07,226.05,12974.0,225.4,226.05,225.07,226.05,12974.0
2020-09-28 11:30:00,226.08,226.78,225.73,226.78,8227.0,226.08,226.78,225.73,226.78,8227.0
2020-09-28 11:40:00,226.85,226.86,226.0,226.21,5219.0,226.85,226.86,226.0,226.21,5219.0
2020-09-28 11:50:00,226.18,226.18,225.76,225.91,10817.0,226.18,226.18,225.76,225.91,10817.0
2020-09-28 12:00:00,225.88,227.12,225.83,227.12,10054.0,225.88,227.12,225.83,227.12,10054.0
2020-09-28 12:10:00,227.02,227.57,226.68,226.91,12509.0,227.02,227.57,226.68,226.91,12509.0
2020-09-28 12:20:00,226.89,227.75,226.89,227.1,13652.0,226.89,227.75,226.89,227.1,13652.0
2020-09-28 12:30:00,227.17,227.17,226.27,226.41,4572.0,227.17,227.17,226.27,226.41,4572.0
2020-09-28 12:40:00,226.59,226.73,226.38,226.51,4253.0,226.59,226.73,226.38,226.51,4253.0
2020-09-28 12:50:00,226.48,226.85,226.48,226.79,5733.0,226.48,226.85,226.48,226.79,5733.0
2020-09-28 13:00:00,226.76,226.77,226.49,226.5,5800.0,226.76,226.77,226.49,226.5,5800.0
2020-09-28 13:10:00,226.68,227.19,226.59,227.02,3700.0,226.68,227.19,226.59,227.02,3700.0
2020-09-28 13:20:00,227.03,227.31,226.87,227.14,4567.0,227.03,227.31,226.87,227.14,4567.0
2020-09-28 13:30:00,227.2,227.48,226.88,227.0,10408.0,227.2,227.48,226.88,227.0,10408.0
2020-09-28 13:40:00,227.03,227.09,226.22,226.56,18608.0,227.03,227.09,226.22,226.56,18608.0
2020-09-28 13:50:00,226.77,226.9,226.54,226.75,11176.0,226.77,226.9,226.54,226.75,11176.0
2020-09-28 14:00:00,226.76,227.03,226.53,226.96,7150.0,226.76,227.03,226.53,226.96,7150.0
2020-09-28 14:10:00,227.14,227.32,227.04,227.15,5082.0,227.14,227.32,227.04,227.15,5082.0
2020-09-28 14:20:00,226.79,226.99,226.45,226.89,5451.0,226.79,226.99,226.45,226.89,5451.0
2020-09-28 14:30:00,226.89,227.22,226.67,227.1,7087.0,226.89,227.22,226.67,227.1,7087.0
2020-09-28 14:40:00,227.19,227.75,227.16,227.44,8442.0,227.19,227.75,227.16,227.44,8442.0
2020-09-28 14:50:00,227.45,227.93,227.38,227.38,6383.0,227.45,227.93,227.38,227.38,6383.0
2020-09-28 15:00:00,227.38,227.41,226.59,226.6,5800.0,227.38,227.41,226.59,226.6,5800.0
2020-09-28 15:10:00,226.64,226.65,226.08,226.15,6219.0,226.64,226.65,226.08,226.15,6219.0
2020-09-28 15:20:00,226.16,226.64,226.06,226.48,6759.0,226.16,226.64,226.06,226.48,6759.0
2020-09-28 15:30:00,226.48,226.48,225.76,226.1,10898.0,226.48,226.48,225.76,226.1,10898.0
2020-09-28 15:40:00,226.09,226.33,225.89,226.21,14962.0,226.09,226.33,225.89,226.21,14962.0
2020-09-28 15:50:00,226.13,226.24,225.14,225.77,52303.0,226.13,226.24,225.14,225.77,52303.0
2020-09-29 09:30:00,224.96,225.93,222.0,222.45,21825.0,224.96,225.93,222.0,222.45,21825.0
2020-09-29 09:40:00,222.1,223.7,221.21,223.27,17415.0,222.1,223.7,221.21,223.27,17415.0
2020-09-29 09:50:00,223.05,223.52,221.69,221.84,14366.0,223.05,223.52,221.69,221.84,14366.0
2020-09-29 10:00:00,222.03,222.93,221.4,222.16,10076.0,222.03,222.93,221.4,222.16,10076.0
2020-09-29 10:10:00,222.0,222.37,221.5,221.63,9857.0,222.0,222.37,221.5,221.63,9857.0
2020-09-29 10:20:00,221.56,221.81,220.33,220.35,15276.0,221.56,221.81,220.33,220.35,15276.0
2020-09-29 10:30:00,220.49,220.79,219.38,220.22,15705.0,220.49,220.79,219.38,220.22,15705.0
2020-09-29 10:40:00,220.14,220.17,219.26,219.89,18747.0,220.14,220.17,219.26,219.89,18747.0
2020-09-29 10:50:00,220.25,220.32,219.78,220.01,13383.0,220.25,220.32,219.78,220.01,13383.0
2020-09-29 11:00:00,219.84,219.85,218.9,218.9,13885.0,219.84,219.85,218.9,218.9,13885.0
2020-09-29 11:10:00,218.93,220.07,218.71,220.03,11358.0,218.93,220.07,218.71,220.03,11358.0
2020-09-29 11:20:00,219.91,220.14,219.76,219.95,6083.0,219.91,220.14,219.76,219.95,6083.0
2020-09-29 11:30:00,219.78,219.94,219.58,219.72,5386.0,219.78,219.94,219.58,219.72,5386.0
2020-09-29 11:40:00,219.72,219.72,218.9,219.22,11190.0,219.72,219.72,218.9,219.22,11190.0
2020-09-29 11:50:00,219.23,219.34,218.79,219.22,5800.0,219.23,219.34,218.79,219.22,5800.0
2020-09-29 12:00:00,219.26,219.55,218.48,219.55,9108.0,219.26,219.55,218.48,219.55,9108.0
2020-09-29 12:10:00,219.28,220.17,219.28,220.17,5431.0,219.28,220.17,219.28,220.17,5431.0
2020-09-29 12:20:00,220.23,220.62,219.8,220.62,10268.0,220.23,220.62,219.8,220.62,10268.0
2020-09-29 12:30:00,220.39,221.03,220.39,220.89,10172.0,220.39,221.03,220.39,220.89,10172.0
2020-09-29 12:40:00,220.87,220.92,220.41,220.79,2900.0,220.87,220.92,220.41,220.79,2900.0
2020-09-29 12:50:00,220.85,221.52,220.57,221.52,6707.0,220.85,221.52,220.57,221.52,6707.0
2020-09-29 13:00:00,221.49,221.86,221.26,221.41,8150.0,221.49,221.86,221.26,221.41,8150.0
2020-09-29 13:10:00,221.4,221.99,221.18,221.82,6448.0,221.4,221.99,221.18,221.82,6448.0
2020-09-29 13:20:00,221.77,222.67,221.76,222.52,8044.0,221.77,222.67,221.76,222.52,8044.0
2020-09-29 13:30:00,222.54,222.56,222.26,222.47,4561.0,222.54,222.56,222.26,222.47,4561.0
2020-09-29 13:40:00,222.39,222.63,222.27,222.38,3200.0,222.39,222.63,222.27,222.38,3200.0
2020-09-29 13:50:00,222.5,223.03,222.46,222.46,6521.0,222.5,223.03,222.46,222.46,6521.0
2020-09-29 14:00:00,222.6,223.44,222.12,223.41,12045.0,222.6,223.44,222.12,223.41,12045.0
2020-09-29 14:10:00,223.41,223.5,222.65,223.24,6890.0,223.41,223.5,222.65,223.24,6890.0
2020-09-29 14:20:00,223.1,223.5,222.5,223.5,7717.0,223.1,223.5,222.5,223.5,7717.0
2020-09-29 14:30:00,223.46,223.76,223.16,223.28,2200.0,223.46,223.76,223.16,223.28,2200.0
2020-09-29 14:40:00,222.92,222.92,222.27,222.28,5377.0,222.92,222.92,222.27,222.28,5377.0
2020-09-29 14:50:00,222.28,222.65,222.04,222.65,6600.0,222.28,222.65,222.04,222.65,6600.0
2020-09-29 15:00:00,222.64,223.49,222.53,223.26,7920.0,222.64,223.49,222.53,223.26,7920.0
2020-09-29 15:10:00,223.2,223.49,222.85,223.42,4161.0,223.2,223.49,222.85,223.42,4161.0
2020-09-29 15:20:00,223.32,223.39,222.59,222.86,6563.0,223.32,223.39,222.59,222.86,6563.0
2020-09-29 15:30:00,222.74,223.3,222.21,222.36,7994.0,222.74,223.3,222.21,222.36,7994.0
2020-09-29 15:40:00,222.31,222.8,222.09,222.8,8086.0,222.31,222.8,222.09,222.8,8086.0
2020-09-29 15:50:00,222.88,223.31,222.63,223.02,47380.0,222.88,223.31,222.63,223.02,47380.0
2020-09-30 09:30:00,223.43,226.69,223.43,226.69,11503.0,223.43,226.69,223.43,226.69,11503.0
2020-09-30 09:40:00,226.35,227.85,226.35,227.56,10112.0,226.35,227.85,226.35,227.56,10112.0
2020-09-30 09:50:00,227.05,228.99,227.05,228.42,10505.0,227.05,228.99,227.05,228.42,10505.0
2020-09-30 10:00:00,228.58,229.13,228.1,228.44,15926.0,228.58,229.13,228.1,228.44,15926.0
2020-09-30 10:10:00,228.46,228.71,227.04,227.34,8025.0,228.46,228.71,227.04,227.34,8025.0
2020-09-30 10:20:00,227.48,227.85,227.09,227.16,5596.0,227.48,227.85,227.09,227.16,5596.0
2020-09-30 10:30:00,227.1,227.35,226.96,227.11,3175.0,227.1,227.35,226.96,227.11,3175.0
2020-09-30 10:40:00,227.42,227.52,226.16,226.34,9748.0,227.42,227.52,226.16,226.34,9748.0
2020-09-30 10:50:00,226.08,226.56,225.66,225.93,7750.0,226.08,226.56,225.66,225.93,7750.0
2020-09-30 11:00:00,225.68,225.85,225.18,225.18,2960.0,225.68,225.85,225.18,225.18,2960.0
2020-09-30 11:10:00,225.06,226.14,225.06,226.06,9430.0,225.06,226.14,225.06,226.06,9430.0
2020-09-30 11:20:00,226.05,226.37,225.56,226.01,7456.0,226.05,226.37,225.56,226.01,7456.0
2020-09-30 11:30:00,226.13,226.13,225.69,225.96,5406.0,226.13,226.13,225.69,225.96,5406.0
2020-09-30 11:40:00,226.05,226.81,225.82,226.5,13032.0,226.05,226.81,225.82,226.5,13032.0
2020-09-30 11:50:00,226.69,226.81,226.0,226.63,11158.0,226.69,226.81,226.0,226.63,11158.0
2020-09-30 12:00:00,226.67,227.0,225.74,225.98,8148.0,226.67,227.0,225.74,225.98,8148.0
2020-09-30 12:10:00,226.17,226.72,226.06,226.62,5357.0,226.17,226.72,226.06,226.62,5357.0
2020-09-30 12:20:00,226.62,226.73,226.18,226.37,1721.0,226.62,226.73,226.18,226.37,1721.0
2020-09-30 12:30:00,226.05,226.33,225.78,226.23,4017.0,226.05,226.33,225.78,226.23,4017.0
2020-09-30 12:40:00,226.17,226.17,225.9,226.1,1100.0,226.17,226.17,225.9,226.1,1100.0
2020-09-30 12:50:00,226.08,226.45,226.04,226.43,1534.0,226.08,226.45,226.04,226.43,1534.0
2020-09-30 13:00:00,226.42,226.42,225.47,225.67,7645.0,226.42,226.42,225.47,225.67,7645.0
2020-09-30 13:10:00,225.8,226.37,225.41,226.37,19608.0,225.8,226.37,225.41,226.37,19608.0
2020-09-30 13:20:00,226.21,227.18,226.11,227.01,23700.0,226.21,227.18,226.11,227.01,23700.0
2020-09-30 13:30:00,227.03,227.74,227.0,227.49,13046.0,227.03,227.74,227.0,227.49,13046.0
2020-09-30 13:40:00,227.5,227.9,227.47,227.49,17344.0,227.5,227.9,227.47,227.49,17344.0
2020-09-30 13:50:00,227.45,227.88,226.88,226.9,15322.0,227.45,227.88,226.88,226.9,15322.0
2020-09-30 14:00:00,227.0,227.59,227.0,227.54,12248.0,227.0,227.59,227.0,227.54,12248.0
2020-09-30 14:10:00,227.46,227.65,227.14,227.14,14229.0,227.46,227.65,227.14,227.14,14229.0
2020-09-30 14:20:00,227.12,227.29,226.05,226.19,14783.0,227.12,227.29,226.05,226.19,14783.0
2020-09-30 14:30:00,226.05,226.05,223.58,223.58,11986.0,226.05,226.05,223.58,223.58,11986.0
2020-09-30 14:40:00,223.83,224.26,222.83,223.17,5924.0,223.83,224.26,222.83,223.17,5924.0
2020-09-30 14:50:00,223.14,224.51,223.02,224.31,6247.0,223.14,224.51,223.02,224.31,6247.0
2020-09-30 15:00:00,224.03,224.56,223.54,224.01,12346.0,224.03,224.56,223.54,224.01,12346.0
2020-09-30 15:10:00,223.87,223.87,222.25,222.5,5694.0,223.87,223.87,222.25,222.5,5694.0
2020-09-30 15:20:00,222.59,223.66,222.16,223.35,10029.0,222.59,223.66,222.16,223.35,10029.0
2020-09-30 15:30:00,223.42,223.44,222.88,223.01,7241.0,223.42,223.44,222.88,223.01,7241.0
2020-09-30 15:40:00,222.77,223.92,222.71,223.73,32885.0,222.77,223.92,222.71,223.73,32885.0
2020-09-30 15:50:00,223.94,224.47,223.66,223.97,33573.0,223.94,224.47,223.66,223.97,33573.0
2020-10-01 09:30:00,226.96,227.87,224.56,227.49,17911.0,226.96,227.87,224.56,227.49,17911.0
2020-10-01 09:40:00,227.64,228.0,227.32,227.67,15619.0,227.64,228.0,227.32,227.67,15619.0
2020-10-01 09:50:00,227.64,228.22,226.18,227.23,16172.0,227.64,228.22,226.18,227.23,16172.0
2020-10-01 10:00:00,227.2,227.25,224.54,224.85,13917.0,227.2,227.25,224.54,224.85,13917.0
2020-10-01 10:10:00,225.06,225.72,224.55,225.54,12783.0,225.06,225.72,224.55,225.54,12783.0
2020-10-01 10:20:00,225.41,226.33,225.06,226.25,22999.0,225.41,226.33,225.06,226.25,22999.0
2020-10-01 10:30:00,226.27,227.03,226.09,226.47,10532.0,226.27,227.03,226.09,226.47,10532.0
2020-10-01 10:40:00,226.63,227.71,226.5,226.81,11858.0,226.63,227.71,226.5,226.81,11858.0
2020-10-01 10:50:00,226.75,227.54,226.69,227.54,15352.0,226.75,227.54,226.69,227.54,15352.0
2020-10-01 11:00:00,227.67,228.12,227.03,227.12,14264.0,227.67,228.12,227.03,227.12,14264.0
2020-10-01 11:10:00,226.88,227.75,226.64,227.13,4290.0,226.88,227.75,226.64,227.13,4290.0
2020-10-01 11:20:00,227.44,227.76,227.33,227.52,4809.0,227.44,227.76,227.33,227.52,4809.0
2020-10-01 11:30:00,227.64,227.97,227.35,227.47,5790.0,227.64,227.97,227.35,227.47,5790.0
2020-10-01 11:40:00,227.4,228.07,227.09,227.53,10815.0,227.4,228.07,227.09,227.53,10815.0
2020-10-01 11:50:00,227.76,227.86,227.3,227.75,2704.0,227.76,227.86,227.3,227.75,2704.0
2020-10-01 12:00:00,227.51,228.03,227.3,227.88,7112.0,227.51,228.03,227.3,227.88,7112.0
2020-10-01 12:10:00,227.92,227.99,227.16,227.54,4600.0,227.92,227.99,227.16,227.54,4600.0
2020-10-01 12:20:00,227.51,228.12,227.46,228.1,2200.0,227.51,228.12,227.46,228.1,2200.0
2020-10-01 12:30:00,228.03,228.09,227.53,227.62,1500.0,228.03,228.09,227.53,227.62,1500.0
2020-10-01 12:40:00,227.79,228.22,227.79,228.08,2955.0,227.79,228.22,227.79,228.08,2955.0
2020-10-01 12:50:00,228.08,228.08,227.04,227.19,3850.0,228.08,228.08,227.04,227.19,3850.0
2020-10-01 13:00:00,227.29,227.75,226.93,227.75,5688.0,227.29,227.75,226.93,227.75,5688.0
2020-10-01 13:10:00,227.68,227.68,227.25,227.62,1922.0,227.68,227.68,227.25,227.62,1922.0
2020-10-01 13:20:00,227.74,227.82,227.52,227.79,2500.0,227.74,227.82,227.52,227.79,2500.0
2020-10-01 13:30:00,227.79,228.24,227.67,227.82,8481.0,227.79,228.24,227.67,227.82,8481.0
2020-10-01 13:40:00,227.82,227.84,226.89,226.89,5088.0,227.82,227.84,226.89,226.89,5088.0
2020-10-01 13:50:00,226.9,227.19,226.27,226.5,9062.0,226.9,227.19,226.27,226.5,9062.0
2020-10-01 14:00:00,226.64,227.0,225.88,226.03,7000.0,226.64,227.0,225.88,226.03,7000.0
2020-10-01 14:10:00,226.34,226.58,226.08,226.45,5479.0,226.34,226.58,226.08,226.45,5479.0
2020-10-01 14:20:00,226.37,227.13,226.24,226.85,8448.0,226.37,227.13,226.24,226.85,8448.0
2020-10-01 14:30:00,226.81,226.85,226.39,226.84,5371.0,226.81,226.85,226.39,226.84,5371.0
2020-10-01 14:40:00,226.9,227.03,226.6,227.0,2800.0,226.9,227.03,226.6,227.0,2800.0
2020-10-01 14:50:00,227.02,227.63,226.76,227.53,29320.0,227.02,227.63,226.76,227.53,29320.0
2020-10-01 15:00:00,227.39,228.23,227.22,228.08,10752.0,227.39,228.23,227.22,228.08,10752.0
2020-10-01 15:10:00,228.2,228.44,227.9,228.13,15550.0,228.2,228.44,227.9,228.13,15550.0
2020-10-01 15:20:00,228.07,228.16,227.58,228.06,4605.0,228.07,228.16,227.58,228.06,4605.0
2020-10-01 15:30:00,228.07,229.34,227.72,229.2,21672.0,228.07,229.34,227.72,229.2,21672.0
2020-10-01 15:40:00,229.49,229.51,228.09,228.3,15116.0,229.49,229.51,228.09,228.3,15116.0
2020-10-01 15:50:00,228.3,229.02,227.95,228.64,63584.0,228.3,229.02,227.95,228.64,63584.0
2020-10-02 09:30:00,223.94,226.67,222.97,226.01,42618.0,223.94,226.67,222.97,226.01,42618.0
2020-10-02 09:40:00,225.84,226.14,223.7,224.72,38910.0,225.84,226.14,223.7,224.72,38910.0
2020-10-02 09:50:00,224.71,225.16,224.29,225.0,15196.0,224.71,225.16,224.29,225.0,15196.0
2020-10-02 10:00:00,225.06,226.23,224.87,226.08,27088.0,225.06,226.23,224.87,226.08,27088.0
2020-10-02 10:10:00,226.1,226.95,225.45,225.45,23353.0,226.1,226.95,225.45,225.45,23353.0
2020-10-02 10:20:00,225.61,225.61,223.54,223.54,35936.0,225.61,225.61,223.54,223.54,35936.0
2020-10-02 10:30:00,223.54,225.07,223.35,224.58,18984.0,223.54,225.07,223.35,224.58,18984.0
2020-10-02 10:40:00,224.37,224.68,223.66,224.19,20598.0,224.37,224.68,223.66,224.19,20598.0
2020-10-02 10:50:00,224.21,224.51,224.0,224.09,7570.0,224.21,224.51,224.0,224.09,7570.0
2020-10-02 11:00:00,223.73,225.03,223.38,224.66,11072.0,223.73,225.03,223.38,224.66,11072.0
2020-10-02 11:10:00,224.3,225.05,224.0,224.77,17573.0,224.3,225.05,224.0,224.77,17573.0
2020-10-02 11:20:00,224.65,225.3,224.5,225.3,10470.0,224.65,225.3,224.5,225.3,10470.0
2020-10-02 11:30:00,225.5,225.72,224.97,225.08,7115.0,225.5,225.72,224.97,225.08,7115.0
2020-10-02 11:40:00,224.9,224.99,224.38,224.77,3500.0,224.9,224.99,224.38,224.77,3500.0
2020-10-02 11:50:00,225.0,226.71,224.75,226.44,14673.0,225.0,226.71,224.75,226.44,14673.0
2020-10-02 12:00:00,226.06,226.35,224.74,226.24,5972.0,226.06,226.35,224.74,226.24,5972.0
2020-10-02 12:10:00,226.13,228.4,226.13,228.4,6785.0,226.13,228.4,226.13,228.4,6785.0
2020-10-02 12:20:00,228.58,228.73,227.61,228.35,6802.0,228.58,228.73,227.61,228.35,6802.0
2020-10-02 12:30:00,228.38,229.59,228.35,229.59,3030.0,228.38,229.59,228.35,229.59,3030.0
2020-10-02 12:40:00,229.42,229.44,228.51,228.93,4319.0,229.42,229.44,228.51,228.93,4319.0
2020-10-02 12:50:00,228.7,229.37,228.7,229.04,2303.0,228.7,229.37,228.7,229.04,2303.0
2020-10-02 13:00:00,229.0,229.22,228.26,228.61,5600.0,229.0,229.22,228.26,228.61,5600.0
2020-10-02 13:10:00,228.59,229.09,228.0,229.09,2760.0,228.59,229.09,228.0,229.09,2760.0
2020-10-02 13:20:00,229.09,229.23,228.78,228.92,4545.0,229.09,229.23,228.78,228.92,4545.0
2020-10-02 13:30:00,228.94,228.94,227.98,228.19,3200.0,228.94,228.94,227.98,228.19,3200.0
2020-10-02 13:40:00,228.36,228.36,226.22,226.37,18939.0,228.36,228.36,226.22,226.37,18939.0
2020-10-02 13:50:00,226.3,226.45,226.04,226.22,7365.0,226.3,226.45,226.04,226.22,7365.0
2020-10-02 14:00:00,226.23,226.89,226.23,226.54,25655.0,226.23,226.89,226.23,226.54,25655.0
2020-10-02 14:10:00,226.54,227.89,226.54,227.89,26264.0,226.54,227.89,226.54,227.89,26264.0
2020-10-02 14:20:00,227.89,227.89,227.64,227.88,6485.0,227.89,227.89,227.64,227.88,6485.0
2020-10-02 14:30:00,228.03,228.38,227.19,227.35,6173.0,228.03,228.38,227.19,227.35,6173.0
2020-10-02 14:40:00,227.58,227.96,227.16,227.81,4989.0,227.58,227.96,227.16,227.81,4989.0
2020-10-02 14:50:00,227.98,228.0,227.42,227.65,4585.0,227.98,228.0,227.42,227.65,4585.0
2020-10-02 15:00:00,227.57,227.57,226.87,226.91,3790.0,227.57,227.57,226.87,226.91,3790.0
2020-10-02 15:10:00,226.8,227.64,226.49,227.64,6939.0,226.8,227.64,226.49,227.64,6939.0
2020-10-02 15:20:00,227.65,228.67,227.62,228.42,11023.0,227.65,228.67,227.62,228.42,11023.0
2020-10-02 15:30:00,228.67,229.54,228.67,229.43,11843.0,228.67,229.54,228.67,229.43,11843.0
2020-10-02 15:40:00,229.55,230.13,229.27,230.05,20268.0,229.55,230.13,229.27,230.05,20268.0
2020-10-02 15:50:00,230.19,230.98,227.97,228.71,78069.0,230.19,230.98,227.97,228.71,78069.0
2020-10-05 09:30:00,230.48,231.92,230.26,230.63,16492.0,230.48,231.92,230.26,230.63,16492.0
2020-10-05 09:40:00,230.75,231.81,230.21,231.47,10029.0,230.75,231.81,230.21,231.47,10029.0
2020-10-05 09:50:00,231.63,232.7,231.63,232.53,17705.0,231.63,232.7,231.63,232.53,17705.0
2020-10-05 10:00:00,232.78,233.0,231.19,231.19,17402.0,232.78,233.0,231.19,231.19,17402.0
2020-10-05 10:10:00,231.24,231.38,229.88,230.0,13560.0,231.24,231.38,229.88,230.0,13560.0
2020-10-05 10:20:00,229.98,229.98,228.28,228.4,8970.0,229.98,229.98,228.28,228.4,8970.0
2020-10-05 10:30:00,228.51,228.83,227.71,227.98,9799.0,228.51,228.83,227.71,227.98,9799.0
2020-10-05 10:40:00,228.2,228.34,227.71,228.02,6427.0,228.2,228.34,227.71,228.02,6427.0
2020-10-05 10:50:00,228.08,229.33,227.82,228.63,8875.0,228.08,229.33,227.82,228.63,8875.0
2020-10-05 11:00:00,228.73,228.73,227.72,228.0,11732.0,228.73,228.73,227.72,228.0,11732.0
2020-10-05 11:10:00,227.97,229.41,227.96,229.26,15067.0,227.97,229.41,227.96,229.26,15067.0
2020-10-05 11:20:00,229.19,229.21,228.76,228.83,5217.0,229.19,229.21,228.76,228.83,5217.0
2020-10-05 11:30:00,228.82,229.17,228.18,228.18,4275.0,228.82,229.17,228.18,228.18,4275.0
2020-10-05 11:40:00,228.47,229.39,228.17,229.24,10182.0,228.47,229.39,228.17,229.24,10182.0
2020-10-05 11:50:00,229.24,230.44,229.24,230.07,6569.0,229.24,230.44,229.24,230.07,6569.0
2020-10-05 12:00:00,230.03,230.22,229.72,229.87,11469.0,230.03,230.22,229.72,229.87,11469.0
2020-10-05 12:10:00,229.87,230.12,229.47,229.47,13609.0,229.87,230.12,229.47,229.47,13609.0
2020-10-05 12:20:00,229.56,229.57,228.86,228.86,7611.0,229.56,229.57,228.86,228.86,7611.0
2020-10-05 12:30:00,228.99,230.57,228.89,230.34,22483.0,228.99,230.57,228.89,230.34,22483.0
2020-10-05 12:40:00,230.49,231.98,230.49,231.78,25905.0,230.49,231.98,230.49,231.78,25905.0
2020-10-05 12:50:00,231.68,231.99,231.27,231.27,6665.0,231.68,231.99,231.27,231.27,6665.0
2020-10-05 13:00:00,231.41,231.53,230.88,231.34,9373.0,231.41,231.53,230.88,231.34,9373.0
2020-10-05 13:10:00,231.47,232.0,231.44,231.75,11620.0,231.47,232.0,231.44,231.75,11620.0
2020-10-05 13:20:00,231.79,232.33,231.35,231.58,11341.0,231.79,232.33,231.35,231.58,11341.0
2020-10-05 13:30:00,231.65,231.82,231.09,231.77,8817.0,231.65,231.82,231.09,231.77,8817.0
2020-10-05 13:40:00,231.75,232.24,231.66,231.97,4852.0,231.75,232.24,231.66,231.97,4852.0
2020-10-05 13:50:00,231.97,232.37,231.77,232.15,4987.0,231.97,232.37,231.77,232.15,4987.0
2020-10-05 14:00:00,232.13,232.38,231.88,232.38,3325.0,232.13,232.38,231.88,232.38,3325.0
2020-10-05 14:10:00,232.3,233.0,232.24,232.89,7616.0,232.3,233.0,232.24,232.89,7616.0
2020-10-05 14:20:00,232.87,233.45,232.72,233.11,9091.0,232.87,233.45,232.72,233.11,9091.0
2020-10-05 14:30:00,233.1,233.93,233.1,233.81,9861.0,233.1,233.93,233.1,233.81,9861.0
2020-10-05 14:40:00,233.8,234.26,233.62,234.17,9766.0,233.8,234.26,233.62,234.17,9766.0
2020-10-05 14:50:00,234.13,234.42,233.3,234.03,11988.0,234.13,234.42,233.3,234.03,11988.0
2020-10-05 15:00:00,234.27,234.71,233.8,234.08,13305.0,234.27,234.71,233.8,234.08,13305.0
2020-10-05 15:10:00,234.2,234.26,233.5,233.67,21758.0,234.2,234.26,233.5,233.67,21758.0
2020-10-05 15:20:00,233.69,234.11,233.43,233.9,15317.0,233.69,234.11,233.43,233.9,15317.0
2020-10-05 15:30:00,234.02,234.02,233.24,233.36,26147.0,234.02,234.02,233.24,233.36,26147.0
2020-10-05 15:40:00,233.41,233.66,233.1,233.4,19107.0,233.41,233.66,233.1,233.4,19107.0
2020-10-05 15:50:00,233.39,233.9,233.39,233.65,30850.0,233.39,233.9,233.39,233.65,30850.0
2020-10-06 09:30:00,234.95,235.18,233.96,233.97,12844.0,234.95,235.18,233.96,233.97,12844.0
2020-10-06 09:40:00,233.76,234.37,233.21,233.78,7714.0,233.76,234.37,233.21,233.78,7714.0
2020-10-06 09:50:00,233.72,234.17,232.61,232.95,42216.0,233.72,234.17,232.61,232.95,42216.0
2020-10-06 10:00:00,232.95,233.57,232.62,233.32,19547.0,232.95,233.57,232.62,233.32,19547.0
2020-10-06 10:10:00,233.03,235.16,233.02,235.15,5951.0,233.03,235.16,233.02,235.15,5951.0
2020-10-06 10:20:00,235.14,235.92,234.87,235.33,9494.0,235.14,235.92,234.87,235.33,9494.0
2020-10-06 10:30:00,235.27,235.27,233.72,233.83,9013.0,235.27,235.27,233.72,233.83,9013.0
2020-10-06 10:40:00,233.83,233.93,232.42,233.34,17297.0,233.83,233.93,232.42,233.34,17297.0
2020-10-06 10:50:00,233.43,234.25,233.43,234.14,3100.0,233.43,234.25,233.43,234.14,3100.0
2020-10-06 11:00:00,234.16,234.16,233.08,233.57,5176.0,234.16,234.16,233.08,233.57,5176.0
2020-10-06 11:10:00,233.57,234.16,233.51,234.07,3988.0,233.57,234.16,233.51,234.07,3988.0
2020-10-06 11:20:00,234.28,234.38,233.7,234.0,3612.0,234.28,234.38,233.7,234.0,3612.0
2020-10-06 11:30:00,234.01,234.46,233.57,234.46,3022.0,234.01,234.46,233.57,234.46,3022.0
2020-10-06 11:40:00,234.61,235.0,234.42,234.79,10937.0,234.61,235.0,234.42,234.79,10937.0
2020-10-06 11:50:00,234.55,235.19,234.24,235.18,4701.0,234.55,235.19,234.24,235.18,4701.0
2020-10-06 12:00:00,235.39,235.47,234.95,235.1,5124.0,235.39,235.47,234.95,235.1,5124.0
2020-10-06 12:10:00,235.06,235.07,234.58,235.0,4333.0,235.06,235.07,234.58,235.0,4333.0
2020-10-06 12:20:00,234.95,235.22,234.74,234.74,11180.0,234.95,235.22,234.74,234.74,11180.0
2020-10-06 12:30:00,234.73,234.73,234.24,234.28,7354.0,234.73,234.73,234.24,234.28,7354.0
2020-10-06 12:40:00,234.39,234.42,233.87,233.91,7632.0,234.39,234.42,233.87,233.91,7632.0
2020-10-06 12:50:00,233.91,234.11,233.64,234.01,5593.0,233.91,234.11,233.64,234.01,5593.0
2020-10-06 13:00:00,234.01,234.11,233.8,234.0,9116.0,234.01,234.11,233.8,234.0,9116.0
2020-10-06 13:10:00,234.01,234.01,233.37,233.42,8242.0,234.01,234.01,233.37,233.42,8242.0
2020-10-06 13:20:00,233.47,233.5,232.62,232.9,10571.0,233.47,233.5,232.62,232.9,10571.0
2020-10-06 13:30:00,233.06,233.61,233.0,233.01,7572.0,233.06,233.61,233.0,233.01,7572.0
2020-10-06 13:40:00,232.92,233.49,232.85,232.93,4377.0,232.92,233.49,232.85,232.93,4377.0
2020-10-06 13:50:00,232.94,233.05,232.36,233.0,6069.0,232.94,233.05,232.36,233.0,6069.0
2020-10-06 14:00:00,233.11,233.11,232.6,232.74,2965.0,233.11,233.11,232.6,232.74,2965.0
2020-10-06 14:10:00,232.67,232.83,232.34,232.83,3546.0,232.67,232.83,232.34,232.83,3546.0
2020-10-06 14:20:00,232.84,233.25,232.67,232.92,6856.0,232.84,233.25,232.67,232.92,6856.0
2020-10-06 14:30:00,232.73,233.24,232.53,233.13,6252.0,232.73,233.24,232.53,233.13,6252.0
2020-10-06 14:40:00,233.11,233.26,231.53,231.61,16956.0,233.11,233.26,231.53,231.61,16956.0
2020-10-06 14:50:00,231.28,231.28,227.34,228.41,18347.0,231.28,231.28,227.34,228.41,18347.0
2020-10-06 15:00:00,228.41,228.55,226.65,227.1,26217.0,228.41,228.55,226.65,227.1,26217.0
2020-10-06 15:10:00,227.22,227.94,226.4,226.48,16424.0,227.22,227.94,226.4,226.48,16424.0
2020-10-06 15:20:00,226.48,227.35,226.29,227.11,18415.0,226.48,227.35,226.29,227.11,18415.0
2020-10-06 15:30:00,227.25,228.76,227.24,227.69,24213.0,227.25,228.76,227.24,227.69,24213.0
2020-10-06 15:40:00,227.81,227.9,226.54,227.06,24240.0,227.81,227.9,226.54,227.06,24240.0
2020-10-06 15:50:00,227.08,227.17,225.02,225.56,119692.0,227.08,227.17,225.02,225.56,119692.0
2020-10-07 09:30:00,229.32,232.32,229.12,230.61,38550.0,229.32,232.32,229.12,230.61,38550.0
2020-10-07 09:40:00,230.5,230.8,228.47,228.75,18471.0,230.5,230.8,228.47,228.75,18471.0
2020-10-07 09:50:00,228.59,229.62,228.01,229.58,9425.0,228.59,229.62,228.01,229.58,9425.0
2020-10-07 10:00:00,229.29,229.58,228.02,228.36,13584.0,229.29,229.58,228.02,228.36,13584.0
2020-10-07 10:10:00,228.14,229.1,227.61,229.1,13474.0,228.14,229.1,227.61,229.1,13474.0
2020-10-07 10:20:00,229.12,229.31,228.33,229.24,13493.0,229.12,229.31,228.33,229.24,13493.0
2020-10-07 10:30:00,229.27,229.86,228.36,228.36,10800.0,229.27,229.86,228.36,228.36,10800.0
2020-10-07 10:40:00,228.54,228.78,228.0,228.0,8157.0,228.54,228.78,228.0,228.0,8157.0
2020-10-07 10:50:00,228.09,228.72,227.55,227.56,7659.0,228.09,228.72,227.55,227.56,7659.0
2020-10-07 11:00:00,227.71,228.53,227.7,228.53,9427.0,227.71,228.53,227.7,228.53,9427.0
2020-10-07 11:10:00,228.47,229.02,228.04,228.14,9804.0,228.47,229.02,228.04,228.14,9804.0
2020-10-07 11:20:00,228.03,228.46,227.62,228.17,8026.0,228.03,228.46,227.62,228.17,8026.0
2020-10-07 11:30:00,228.27,229.03,228.2,228.42,11051.0,228.27,229.03,228.2,228.42,11051.0
2020-10-07 11:40:00,228.5,228.51,228.0,228.3,8695.0,228.5,228.51,228.0,228.3,8695.0
2020-10-07 11:50:00,228.11,228.16,227.46,227.46,13532.0,228.11,228.16,227.46,227.46,13532.0
2020-10-07 12:00:00,227.43,227.53,226.49,226.52,18983.0,227.43,227.53,226.49,226.52,18983.0
2020-10-07 12:10:00,226.65,227.53,226.52,227.46,10742.0,226.65,227.53,226.52,227.46,10742.0
2020-10-07 12:20:00,227.27,228.54,227.27,228.06,9776.0,227.27,228.54,227.27,228.06,9776.0
2020-10-07 12:30:00,228.3,228.61,228.13,228.17,1505.0,228.3,228.61,228.13,228.17,1505.0
2020-10-07 12:40:00,228.15,228.68,228.15,228.68,5383.0,228.15,228.68,228.15,228.68,5383.0
2020-10-07 12:50:00,228.53,228.89,228.3,228.89,7631.0,228.53,228.89,228.3,228.89,7631.0
2020-10-07 13:00:00,228.98,229.0,228.44,228.68,4200.0,228.98,229.0,228.44,228.68,4200.0
2020-10-07 13:10:00,228.6,229.58,228.56,229.54,5237.0,228.6,229.58,228.56,229.54,5237.0
2020-10-07 13:20:00,229.49,229.54,229.2,229.36,9901.0,229.49,229.54,229.2,229.36,9901.0
2020-10-07 13:30:00,229.41,230.04,229.41,229.83,10050.0,229.41,230.04,229.41,229.83,10050.0
2020-10-07 13:40:00,229.89,230.91,229.88,230.53,11490.0,229.89,230.91,229.88,230.53,11490.0
2020-10-07 13:50:00,230.4,230.64,230.29,230.29,5598.0,230.4,230.64,230.29,230.29,5598.0
2020-10-07 14:00:00,230.18,230.29,229.33,229.33,5082.0,230.18,230.29,229.33,229.33,5082.0
2020-10-07 14:10:00,229.29,229.38,228.43,228.64,12639.0,229.29,229.38,228.43,228.64,12639.0
2020-10-07 14:20:00,228.58,229.64,228.58,229.06,9000.0,228.58,229.64,228.58,229.06,9000.0
2020-10-07 14:30:00,228.99,229.58,228.99,229.39,6477.0,228.99,229.58,228.99,229.39,6477.0
2020-10-07 14:40:00,229.3,229.88,229.05,229.76,7932.0,229.3,229.88,229.05,229.76,7932.0
2020-10-07 14:50:00,229.64,229.99,229.19,229.31,10909.0,229.64,229.99,229.19,229.31,10909.0
2020-10-07 15:00:00,229.31,229.74,229.22,229.55,26960.0,229.31,229.74,229.22,229.55,26960.0
2020-10-07 15:10:00,229.65,230.17,229.45,229.45,19019.0,229.65,230.17,229.45,229.45,19019.0
2020-10-07 15:20:00,229.38,229.41,228.35,229.05,21667.0,229.38,229.41,228.35,229.05,21667.0
2020-10-07 15:30:00,228.96,229.14,228.61,229.05,21382.0,228.96,229.14,228.61,229.05,21382.0
2020-10-07 15:40:00,229.06,229.78,229.05,229.71,19455.0,229.06,229.78,229.05,229.71,19455.0
2020-10-07 15:50:00,229.71,229.99,229.27,229.5,62052.0,229.71,229.99,229.27,229.5,62052.0
2020-10-08 09:30:00,232.56,233.44,232.07,233.24,13113.0,232.56,233.44,232.07,233.24,13113.0
2020-10-08 09:40:00,233.42,235.45,232.6,235.45,18193.0,233.42,235.45,232.6,235.45,18193.0
2020-10-08 09:50:00,235.18,235.56,233.94,235.43,17932.0,235.18,235.56,233.94,235.43,17932.0
2020-10-08 10:00:00,235.42,235.42,234.02,234.12,9612.0,235.42,235.42,234.02,234.12,9612.0
2020-10-08 10:10:00,234.03,234.19,232.57,233.47,11103.0,234.03,234.19,232.57,233.47,11103.0
2020-10-08 10:20:00,233.38,233.96,232.68,233.27,6809.0,233.38,233.96,232.68,233.27,6809.0
2020-10-08 10:30:00,233.05,233.83,232.89,233.66,4802.0,233.05,233.83,232.89,233.66,4802.0
2020-10-08 10:40:00,233.49,233.68,232.15,232.15,6490.0,233.49,233.68,232.15,232.15,6490.0
2020-10-08 10:50:00,232.54,233.54,231.67,233.54,12646.0,232.54,233.54,231.67,233.54,12646.0
2020-10-08 11:00:00,233.31,233.94,233.31,233.94,3517.0,233.31,233.94,233.31,233.94,3517.0
2020-10-08 11:10:00,234.08,234.43,233.85,234.29,1900.0,234.08,234.43,233.85,234.29,1900.0
2020-10-08 11:20:00,234.24,234.24,233.31,233.31,5309.0,234.24,234.24,233.31,233.31,5309.0
2020-10-08 11:30:00,233.24,233.24,231.74,232.0,10176.0,233.24,233.24,231.74,232.0,10176.0
2020-10-08 11:40:00,232.0,232.51,231.99,232.17,17036.0,232.0,232.51,231.99,232.17,17036.0
2020-10-08 11:50:00,232.35,233.96,232.35,233.81,2920.0,232.35,233.96,232.35,233.81,2920.0
2020-10-08 12:00:00,233.81,234.65,233.52,234.41,7246.0,233.81,234.65,233.52,234.41,7246.0
2020-10-08 12:10:00,234.33,234.39,234.12,234.38,7318.0,234.33,234.39,234.12,234.38,7318.0
2020-10-08 12:20:00,234.32,234.69,234.25,234.6,9731.0,234.32,234.69,234.25,234.6,9731.0
2020-10-08 12:30:00,234.7,235.1,234.59,234.68,5475.0,234.7,235.1,234.59,234.68,5475.0
2020-10-08 12:40:00,234.81,234.81,234.34,234.43,4020.0,234.81,234.81,234.34,234.43,4020.0
2020-10-08 12:50:00,234.29,234.9,234.28,234.79,3438.0,234.29,234.9,234.28,234.79,3438.0
2020-10-08 13:00:00,234.86,234.86,234.29,234.74,3996.0,234.86,234.86,234.29,234.74,3996.0
2020-10-08 13:10:00,234.82,235.56,234.82,235.56,9345.0,234.82,235.56,234.82,235.56,9345.0
2020-10-08 13:20:00,235.52,235.94,235.11,235.3,31545.0,235.52,235.94,235.11,235.3,31545.0
2020-10-08 13:30:00,235.2,235.56,234.97,235.4,8911.0,235.2,235.56,234.97,235.4,8911.0
2020-10-08 13:40:00,235.43,235.68,234.97,235.11,4602.0,235.43,235.68,234.97,235.11,4602.0
2020-10-08 13:50:00,235.11,235.56,235.11,235.45,5595.0,235.11,235.56,235.11,235.45,5595.0
2020-10-08 14:00:00,235.36,235.36,235.09,235.26,6329.0,235.36,235.36,235.09,235.26,6329.0
2020-10-08 14:10:00,235.25,235.37,235.18,235.33,5980.0,235.25,235.37,235.18,235.33,5980.0
2020-10-08 14:20:00,235.26,235.33,235.08,235.21,6245.0,235.26,235.33,235.08,235.21,6245.0
2020-10-08 14:30:00,235.39,235.94,235.35,235.67,5611.0,235.39,235.94,235.35,235.67,5611.0
2020-10-08 14:40:00,235.79,236.32,235.78,236.25,6247.0,235.79,236.32,235.78,236.25,6247.0
2020-10-08 14:50:00,236.55,236.92,236.36,236.7,7424.0,236.55,236.92,236.36,236.7,7424.0
2020-10-08 15:00:00,236.73,236.95,236.4,236.92,4997.0,236.73,236.95,236.4,236.92,4997.0
2020-10-08 15:10:00,236.95,237.5,236.86,237.5,15787.0,236.95,237.5,236.86,237.5,15787.0
2020-10-08 15:20:00,237.44,237.86,237.34,237.48,16572.0,237.44,237.86,237.34,237.48,16572.0
2020-10-08 15:30:00,237.53,238.1,237.52,238.02,20302.0,237.53,238.1,237.52,238.02,20302.0
2020-10-08 15:40:00,238.1,238.28,237.36,237.43,20238.0,238.1,238.28,237.36,237.43,20238.0
2020-10-08 15:50:00,237.33,237.89,237.05,237.41,58352.0,237.33,237.89,237.05,237.41,58352.0
2020-10-09 09:30:00,238.99,239.66,237.31,239.64,15378.0,238.99,239.66,237.31,239.64,15378.0
2020-10-09 09:40:00,239.76,240.64,238.41,240.21,19939.0,239.76,240.64,238.41,240.21,19939.0
2020-10-09 09:50:00,240.07,240.56,239.76,239.89,34503.0,240.07,240.56,239.76,239.89,34503.0
2020-10-09 10:00:00,239.76,239.76,238.53,238.83,4183.0,239.76,239.76,238.53,238.83,4183.0
2020-10-09 10:10:00,238.61,239.05,238.27,238.41,6850.0,238.61,239.05,238.27,238.41,6850.0
2020-10-09 10:20:00,238.0,238.0,236.87,237.0,5697.0,238.0,238.0,236.87,237.0,5697.0
2020-10-09 10:30:00,237.33,238.52,237.17,237.74,14007.0,237.33,238.52,237.17,237.74,14007.0
2020-10-09 10:40:00,237.87,238.68,237.69,237.92,3928.0,237.87,238.68,237.69,237.92,3928.0
2020-10-09 10:50:00,237.56,238.11,237.42,237.43,4078.0,237.56,238.11,237.42,237.43,4078.0
2020-10-09 11:00:00,237.46,238.19,237.1,237.77,7416.0,237.46,238.19,237.1,237.77,7416.0
2020-10-09 11:10:00,237.63,237.65,237.26,237.35,1219.0,237.63,237.65,237.26,237.35,1219.0
2020-10-09 11:20:00,237.04,237.31,236.77,236.78,9391.0,237.04,237.31,236.77,236.78,9391.0
2020-10-09 11:30:00,236.78,237.45,236.08,236.78,10356.0,236.78,237.45,236.08,236.78,10356.0
2020-10-09 11:40:00,236.84,237.79,236.61,237.62,9603.0,236.84,237.79,236.61,237.62,9603.0
2020-10-09 11:50:00,237.85,238.88,237.69,238.75,9789.0,237.85,238.88,237.69,238.75,9789.0
2020-10-09 12:00:00,238.64,238.84,238.2,238.83,13526.0,238.64,238.84,238.2,238.83,13526.0
2020-10-09 12:10:00,238.83,238.94,237.97,238.18,18939.0,238.83,238.94,237.97,238.18,18939.0
2020-10-09 12:20:00,238.36,239.36,238.35,239.0,10167.0,238.36,239.36,238.35,239.0,10167.0
2020-10-09 12:30:00,239.19,239.25,238.33,238.51,8293.0,239.19,239.25,238.33,238.51,8293.0
2020-10-09 12:40:00,238.65,239.1,237.94,237.94,5897.0,238.65,239.1,237.94,237.94,5897.0
2020-10-09 12:50:00,237.98,238.13,237.67,238.09,10184.0,237.98,238.13,237.67,238.09,10184.0
2020-10-09 13:00:00,238.17,238.2,237.73,238.07,3637.0,238.17,238.2,237.73,238.07,3637.0
2020-10-09 13:10:00,238.12,238.37,237.9,237.95,7516.0,238.12,238.37,237.9,237.95,7516.0
2020-10-09 13:20:00,237.84,238.29,237.59,238.2,6401.0,237.84,238.29,237.59,238.2,6401.0
2020-10-09 13:30:00,237.92,238.19,237.31,237.58,10411.0,237.92,238.19,237.31,237.58,10411.0
2020-10-09 13:40:00,237.62,237.85,237.3,237.77,6332.0,237.62,237.85,237.3,237.77,6332.0
2020-10-09 13:50:00,237.49,237.72,236.91,237.72,1867.0,237.49,237.72,236.91,237.72,1867.0
2020-10-09 14:00:00,237.44,237.44,236.32,236.32,4045.0,237.44,237.44,236.32,236.32,4045.0
2020-10-09 14:10:00,236.25,236.52,236.22,236.35,2763.0,236.25,236.52,236.22,236.35,2763.0
2020-10-09 14:20:00,236.28,236.35,235.6,236.34,5931.0,236.28,236.35,235.6,236.34,5931.0
2020-10-09 14:30:00,236.39,236.39,235.01,235.12,7743.0,236.39,236.39,235.01,235.12,7743.0
2020-10-09 14:40:00,235.32,235.88,235.32,235.58,4053.0,235.32,235.88,235.32,235.58,4053.0
2020-10-09 14:50:00,235.49,236.02,235.19,235.19,5824.0,235.49,236.02,235.19,235.19,5824.0
2020-10-09 15:00:00,235.19,235.61,234.83,235.22,9707.0,235.19,235.61,234.83,235.22,9707.0
2020-10-09 15:10:00,235.25,235.35,235.06,235.17,3521.0,235.25,235.35,235.06,235.17,3521.0
2020-10-09 15:20:00,235.22,235.62,234.61,234.69,18310.0,235.22,235.62,234.61,234.69,18310.0
2020-10-09 15:30:00,234.69,234.71,233.18,233.26,27842.0,234.69,234.71,233.18,233.26,27842.0
2020-10-09 15:40:00,233.2,233.63,233.05,233.42,19266.0,233.2,233.63,233.05,233.42,19266.0
2020-10-09 15:50:00,233.33,233.88,232.78,233.82,48149.0,233.33,233.88,232.78,233.82,48149.0
2020-10-12 09:30:00,235.45,236.83,234.06,236.28,24275.0,235.45,236.83,234.06,236.28,24275.0
2020-10-12 09:40:00,236.85,238.5,236.08,236.08,11950.0,236.85,238.5,236.08,236.08,11950.0
2020-10-12 09:50:00,236.0,240.39,235.77,240.39,130840.0,236.0,240.39,235.77,240.39,130840.0
2020-10-12 10:00:00,240.11,240.8,238.23,238.77,33096.0,240.11,240.8,238.23,238.77,33096.0
2020-10-12 10:10:00,238.92,239.76,238.45,238.81,10655.0,238.92,239.76,238.45,238.81,10655.0
2020-10-12 10:20:00,238.8,238.8,238.23,238.8,9450.0,238.8,238.8,238.23,238.8,9450.0
2020-10-12 10:30:00,239.05,239.05,238.09,238.34,5726.0,239.05,239.05,238.09,238.34,5726.0
2020-10-12 10:40:00,238.44,238.51,237.72,238.39,10795.0,238.44,238.51,237.72,238.39,10795.0
2020-10-12 10:50:00,238.23,240.13,238.23,239.38,14302.0,238.23,240.13,238.23,239.38,14302.0
2020-10-12 11:00:00,239.7,240.69,239.62,240.0,17710.0,239.7,240.69,239.62,240.0,17710.0
2020-10-12 11:10:00,240.05,241.06,240.05,241.05,11038.0,240.05,241.06,240.05,241.05,11038.0
2020-10-12 11:20:00,241.19,241.87,241.19,241.64,17379.0,241.19,241.87,241.19,241.64,17379.0
2020-10-12 11:30:00,241.76,242.62,241.75,242.49,9218.0,241.76,242.62,241.75,242.49,9218.0
2020-10-12 11:40:00,242.65,242.78,241.0,241.0,21926.0,242.65,242.78,241.0,241.0,21926.0
2020-10-12 11:50:00,241.21,242.0,241.04,241.58,5774.0,241.21,242.0,241.04,241.58,5774.0
2020-10-12 12:00:00,241.55,241.55,240.6,240.97,9427.0,241.55,241.55,240.6,240.97,9427.0
2020-10-12 12:10:00,241.05,241.21,240.43,240.71,8492.0,241.05,241.21,240.43,240.71,8492.0
2020-10-12 12:20:00,240.82,241.21,240.53,241.05,5801.0,240.82,241.21,240.53,241.05,5801.0
2020-10-12 12:30:00,241.2,241.33,240.36,240.59,6058.0,241.2,241.33,240.36,240.59,6058.0
2020-10-12 12:40:00,240.42,240.82,240.13,240.79,6287.0,240.42,240.82,240.13,240.79,6287.0
2020-10-12 12:50:00,240.79,240.79,239.53,239.82,6125.0,240.79,240.79,239.53,239.82,6125.0
2020-10-12 13:00:00,239.72,240.08,239.13,239.19,6930.0,239.72,240.08,239.13,239.19,6930.0
2020-10-12 13:10:00,239.17,239.75,239.13,239.53,5000.0,239.17,239.75,239.13,239.53,5000.0
2020-10-12 13:20:00,239.45,239.89,239.44,239.74,6461.0,239.45,239.89,239.44,239.74,6461.0
2020-10-12 13:30:00,239.71,239.95,238.91,239.32,5837.0,239.71,239.95,238.91,239.32,5837.0
2020-10-12 13:40:00,239.35,239.76,239.21,239.7,4709.0,239.35,239.76,239.21,239.7,4709.0
2020-10-12 13:50:00,239.51,239.96,239.4,239.96,3622.0,239.51,239.96,239.4,239.96,3622.0
2020-10-12 14:00:00,239.8,239.92,239.52,239.7,8265.0,239.8,239.92,239.52,239.7,8265.0
2020-10-12 14:10:00,239.69,239.69,239.14,239.2,7073.0,239.69,239.69,239.14,239.2,7073.0
2020-10-12 14:20:00,239.12,239.27,238.68,239.26,12350.0,239.12,239.27,238.68,239.26,12350.0
2020-10-12 14:30:00,239.12,239.4,238.98,239.07,6037.0,239.12,239.4,238.98,239.07,6037.0
2020-10-12 14:40:00,239.08,239.38,238.62,238.63,8981.0,239.08,239.38,238.62,238.63,8981.0
2020-10-12 14:50:00,238.58,239.23,238.53,239.11,8675.0,238.58,239.23,238.53,239.11,8675.0
2020-10-12 15:00:00,239.08,239.26,238.75,238.79,7046.0,239.08,239.26,238.75,238.79,7046.0
2020-10-12 15:10:00,238.89,239.24,238.51,238.76,10731.0,238.89,239.24,238.51,238.76,10731.0
2020-10-12 15:20:00,238.88,239.0,238.24,238.42,10113.0,238.88,239.0,238.24,238.42,10113.0
2020-10-12 15:30:00,238.39,238.39,237.82,238.29,12227.0,238.39,238.39,237.82,238.29,12227.0
2020-10-12 15:40:00,238.22,238.39,237.45,237.58,14671.0,238.22,238.39,237.45,237.58,14671.0
2020-10-12 15:50:00,237.57,238.1,237.33,237.73,31524.0,237.57,238.1,237.33,237.73,31524.0
2020-10-13 09:30:00,237.65,239.17,236.07,236.53,13830.0,237.65,239.17,236.07,236.53,13830.0
2020-10-13 09:40:00,236.36,237.38,236.2,236.47,5539.0,236.36,237.38,236.2,236.47,5539.0
2020-10-13 09:50:00,236.77,237.3,235.42,237.01,4748.0,236.77,237.3,235.42,237.01,4748.0
2020-10-13 10:00:00,237.29,238.84,237.29,238.54,7262.0,237.29,238.84,237.29,238.54,7262.0
2020-10-13 10:10:00,238.38,238.55,237.83,238.21,2133.0,238.38,238.55,237.83,238.21,2133.0
2020-10-13 10:20:00,238.28,238.82,237.96,238.82,5017.0,238.28,238.82,237.96,238.82,5017.0
2020-10-13 10:30:00,238.65,239.41,238.19,239.41,39640.0,238.65,239.41,238.19,239.41,39640.0
2020-10-13 10:40:00,239.2,239.48,238.61,239.28,4412.0,239.2,239.48,238.61,239.28,4412.0
2020-10-13 10:50:00,239.32,240.11,238.78,239.47,9043.0,239.32,240.11,238.78,239.47,9043.0
2020-10-13 11:00:00,239.79,239.95,239.48,239.95,5391.0,239.79,239.95,239.48,239.95,5391.0
2020-10-13 11:10:00,239.85,240.26,239.69,239.7,2680.0,239.85,240.26,239.69,239.7,2680.0
2020-10-13 11:20:00,239.64,239.8,239.14,239.42,2069.0,239.64,239.8,239.14,239.42,2069.0
2020-10-13 11:30:00,239.55,239.75,239.3,239.7,5342.0,239.55,239.75,239.3,239.7,5342.0
2020-10-13 11:40:00,239.71,239.78,239.38,239.61,5662.0,239.71,239.78,239.38,239.61,5662.0
2020-10-13 11:50:00,239.56,239.94,239.56,239.79,3144.0,239.56,239.94,239.56,239.79,3144.0
2020-10-13 12:00:00,239.97,240.05,239.19,239.41,4172.0,239.97,240.05,239.19,239.41,4172.0
2020-10-13 12:10:00,239.42,239.79,238.97,239.6,7650.0,239.42,239.79,238.97,239.6,7650.0
2020-10-13 12:20:00,239.53,239.96,239.31,239.61,2986.0,239.53,239.96,239.31,239.61,2986.0
2020-10-13 12:30:00,239.47,239.49,238.99,239.13,3828.0,239.47,239.49,238.99,239.13,3828.0
2020-10-13 12:40:00,239.31,239.76,239.29,239.58,3707.0,239.31,239.76,239.29,239.58,3707.0
2020-10-13 12:50:00,239.64,240.17,239.53,240.15,13137.0,239.64,240.17,239.53,240.15,13137.0
2020-10-13 13:00:00,240.24,240.64,240.0,240.53,12088.0,240.24,240.64,240.0,240.53,12088.0
2020-10-13 13:10:00,240.83,241.44,240.67,240.73,15136.0,240.83,241.44,240.67,240.73,15136.0
2020-10-13 13:20:00,240.72,241.39,240.64,241.22,6726.0,240.72,241.39,240.64,241.22,6726.0
2020-10-13 13:30:00,241.32,241.32,240.87,241.02,6141.0,241.32,241.32,240.87,241.02,6141.0
2020-10-13 13:40:00,241.14,241.45,241.03,241.32,13089.0,241.14,241.45,241.03,241.32,13089.0
2020-10-13 13:50:00,241.41,241.45,240.47,240.61,7456.0,241.41,241.45,240.47,240.61,7456.0
2020-10-13 14:00:00,240.51,241.22,240.4,240.96,18073.0,240.51,241.22,240.4,240.96,18073.0
2020-10-13 14:10:00,240.98,241.18,240.83,241.06,7122.0,240.98,241.18,240.83,241.06,7122.0
2020-10-13 14:20:00,241.02,241.07,240.7,240.71,8400.0,241.02,241.07,240.7,240.71,8400.0
2020-10-13 14:30:00,240.58,241.11,240.17,240.64,6300.0,240.58,241.11,240.17,240.64,6300.0
2020-10-13 14:40:00,240.8,240.81,240.25,240.28,4000.0,240.8,240.81,240.25,240.28,4000.0
2020-10-13 14:50:00,240.28,240.5,239.47,239.47,5019.0,240.28,240.5,239.47,239.47,5019.0
2020-10-13 15:00:00,239.4,239.57,238.78,238.78,3136.0,239.4,239.57,238.78,238.78,3136.0
2020-10-13 15:10:00,239.0,239.53,238.84,239.45,5579.0,239.0,239.53,238.84,239.45,5579.0
2020-10-13 15:20:00,239.45,239.63,239.09,239.09,5794.0,239.45,239.63,239.09,239.09,5794.0
2020-10-13 15:30:00,239.32,239.51,239.18,239.43,6442.0,239.32,239.51,239.18,239.43,6442.0
2020-10-13 15:40:00,239.36,239.63,239.01,239.01,28607.0,239.36,239.63,239.01,239.01,28607.0
2020-10-13 15:50:00,239.06,239.29,238.22,238.25,21250.0,239.06,239.29,238.22,238.25,21250.0
2020-10-14 09:30:00,239.99,242.63,239.42,241.64,15079.0,239.99,242.63,239.42,241.64,15079.0
2020-10-14 09:40:00,241.11,243.5,241.11,243.49,8676.0,241.11,243.5,241.11,243.49,8676.0
2020-10-14 09:50:00,243.3,243.5,242.46,242.65,7050.0,243.3,243.5,242.46,242.65,7050.0
2020-10-14 10:00:00,242.99,242.99,242.07,242.56,11746.0,242.99,242.99,242.07,242.56,11746.0
2020-10-14 10:10:00,242.56,243.83,242.32,243.83,24828.0,242.56,243.83,242.32,243.83,24828.0
2020-10-14 10:20:00,243.83,244.13,242.69,242.83,15683.0,243.83,244.13,242.69,242.83,15683.0
2020-10-14 10:30:00,242.96,242.99,242.16,242.16,11201.0,242.96,242.99,242.16,242.16,11201.0
2020-10-14 10:40:00,242.25,242.61,242.01,242.26,4750.0,242.25,242.61,242.01,242.26,4750.0
2020-10-14 10:50:00,241.91,241.91,241.08,241.66,3831.0,241.91,241.91,241.08,241.66,3831.0
2020-10-14 11:00:00,241.67,241.76,240.52,241.01,5527.0,241.67,241.76,240.52,241.01,5527.0
2020-10-14 11:10:00,241.09,241.75,240.91,241.3,8314.0,241.09,241.75,240.91,241.3,8314.0
2020-10-14 11:20:00,241.53,241.9,241.21,241.22,4816.0,241.53,241.9,241.21,241.22,4816.0
2020-10-14 11:30:00,241.22,241.51,240.96,241.41,15650.0,241.22,241.51,240.96,241.41,15650.0
2020-10-14 11:40:00,241.76,242.01,240.57,240.98,4452.0,241.76,242.01,240.57,240.98,4452.0
2020-10-14 11:50:00,241.02,241.25,240.74,241.18,5600.0,241.02,241.25,240.74,241.18,5600.0
2020-10-14 12:00:00,241.16,241.59,240.83,240.88,5249.0,241.16,241.59,240.83,240.88,5249.0
2020-10-14 12:10:00,240.96,241.43,240.92,241.01,9527.0,240.96,241.43,240.92,241.01,9527.0
2020-10-14 12:20:00,241.11,241.13,240.08,240.41,6146.0,241.11,241.13,240.08,240.41,6146.0
2020-10-14 12:30:00,240.45,240.89,240.0,240.26,4823.0,240.45,240.89,240.0,240.26,4823.0
2020-10-14 12:40:00,240.28,240.57,240.15,240.35,2546.0,240.28,240.57,240.15,240.35,2546.0
2020-10-14 12:50:00,240.33,240.8,240.28,240.8,3800.0,240.33,240.8,240.28,240.8,3800.0
2020-10-14 13:00:00,240.76,241.09,240.72,241.09,3400.0,240.76,241.09,240.72,241.09,3400.0
2020-10-14 13:10:00,240.89,241.07,240.74,240.94,4016.0,240.89,241.07,240.74,240.94,4016.0
2020-10-14 13:20:00,240.87,240.87,240.37,240.37,700.0,240.87,240.87,240.37,240.37,700.0
2020-10-14 13:30:00,240.15,240.44,239.84,240.02,3279.0,240.15,240.44,239.84,240.02,3279.0
2020-10-14 13:40:00,240.0,240.16,239.8,240.0,2324.0,240.0,240.16,239.8,240.0,2324.0
2020-10-14 13:50:00,240.13,240.41,239.85,239.93,2203.0,240.13,240.41,239.85,239.93,2203.0
2020-10-14 14:00:00,239.9,240.01,239.73,239.9,1566.0,239.9,240.01,239.73,239.9,1566.0
2020-10-14 14:10:00,240.0,240.36,239.78,239.78,3300.0,240.0,240.36,239.78,239.78,3300.0
2020-10-14 14:20:00,239.73,239.82,238.66,238.83,12086.0,239.73,239.82,238.66,238.83,12086.0
2020-10-14 14:30:00,238.82,238.86,238.42,238.48,3000.0,238.82,238.86,238.42,238.48,3000.0
2020-10-14 14:40:00,238.54,238.97,238.5,238.97,7500.0,238.54,238.97,238.5,238.97,7500.0
2020-10-14 14:50:00,239.19,239.66,238.85,239.65,4285.0,239.19,239.66,238.85,239.65,4285.0
2020-10-14 15:00:00,239.56,240.18,239.29,239.96,4700.0,239.56,240.18,239.29,239.96,4700.0
2020-10-14 15:10:00,240.0,240.28,239.82,240.02,6450.0,240.0,240.28,239.82,240.02,6450.0
2020-10-14 15:20:00,240.11,240.11,239.17,239.24,3132.0,240.11,240.11,239.17,239.24,3132.0
2020-10-14 15:30:00,239.3,239.75,239.21,239.53,5194.0,239.3,239.75,239.21,239.53,5194.0
2020-10-14 15:40:00,239.63,240.21,239.44,240.21,7243.0,239.63,240.21,239.44,240.21,7243.0
2020-10-14 15:50:00,240.18,240.19,239.23,239.7,30789.0,240.18,240.19,239.23,239.7,30789.0
2020-10-15 09:30:00,235.7,237.38,234.17,236.8,14795.0,235.7,237.38,234.17,236.8,14795.0
2020-10-15 09:40:00,237.08,239.25,237.08,239.25,4814.0,237.08,239.25,237.08,239.25,4814.0
2020-10-15 09:50:00,239.35,239.98,238.38,238.72,8449.0,239.35,239.98,238.38,238.72,8449.0
2020-10-15 10:00:00,239.15,239.99,239.01,239.42,3480.0,239.15,239.99,239.01,239.42,3480.0
2020-10-15 10:10:00,239.17,239.94,238.88,239.46,5469.0,239.17,239.94,238.88,239.46,5469.0
2020-10-15 10:20:00,239.23,239.23,238.32,238.53,3663.0,239.23,239.23,238.32,238.53,3663.0
2020-10-15 10:30:00,238.54,238.81,238.44,238.77,3247.0,238.54,238.81,238.44,238.77,3247.0
2020-10-15 10:40:00,238.76,239.25,238.36,238.76,4795.0,238.76,239.25,238.36,238.76,4795.0
2020-10-15 10:50:00,238.71,238.99,237.33,238.08,5261.0,238.71,238.99,237.33,238.08,5261.0
2020-10-15 11:00:00,238.06,238.62,238.02,238.23,5496.0,238.06,238.62,238.02,238.23,5496.0
2020-10-15 11:10:00,238.26,238.61,237.93,238.32,3224.0,238.26,238.61,237.93,238.32,3224.0
2020-10-15 11:20:00,238.25,239.13,237.92,237.92,4632.0,238.25,239.13,237.92,237.92,4632.0
2020-10-15 11:30:00,237.84,237.88,237.16,237.52,6347.0,237.84,237.88,237.16,237.52,6347.0
2020-10-15 11:40:00,238.06,238.15,237.89,238.01,3309.0,238.06,238.15,237.89,238.01,3309.0
2020-10-15 11:50:00,238.13,239.67,238.01,238.93,12198.0,238.13,239.67,238.01,238.93,12198.0
2020-10-15 12:00:00,238.93,239.35,238.85,238.91,6192.0,238.93,239.35,238.85,238.91,6192.0
2020-10-15 12:10:00,238.83,239.36,238.61,238.64,13364.0,238.83,239.36,238.61,238.64,13364.0
2020-10-15 12:20:00,238.48,238.48,237.81,237.86,2134.0,238.48,238.48,237.81,237.86,2134.0
2020-10-15 12:30:00,237.8,238.36,237.8,238.26,3459.0,237.8,238.36,237.8,238.26,3459.0
2020-10-15 12:40:00,238.38,238.52,237.87,237.87,2357.0,238.38,238.52,237.87,237.87,2357.0
2020-10-15 12:50:00,237.89,238.17,237.62,237.63,6219.0,237.89,238.17,237.62,237.63,6219.0
2020-10-15 13:00:00,237.57,237.66,237.25,237.38,2653.0,237.57,237.66,237.25,237.38,2653.0
2020-10-15 13:10:00,237.48,237.95,237.48,237.72,5455.0,237.48,237.95,237.48,237.72,5455.0
2020-10-15 13:20:00,237.72,238.36,237.72,238.34,1750.0,237.72,238.36,237.72,238.34,1750.0
2020-10-15 13:30:00,238.16,238.16,237.37,237.73,5355.0,238.16,238.16,237.37,237.73,5355.0
2020-10-15 13:40:00,237.77,238.78,237.55,238.4,7332.0,237.77,238.78,237.55,238.4,7332.0
2020-10-15 13:50:00,238.14,238.15,237.89,237.89,2000.0,238.14,238.15,237.89,237.89,2000.0
2020-10-15 14:00:00,237.69,238.44,237.69,238.44,2361.0,237.69,238.44,237.69,238.44,2361.0
2020-10-15 14:10:00,238.43,239.37,238.18,239.28,7828.0,238.43,239.37,238.18,239.28,7828.0
2020-10-15 14:20:00,239.26,239.61,239.07,239.54,3479.0,239.26,239.61,239.07,239.54,3479.0
2020-10-15 14:30:00,239.5,239.83,238.83,238.83,4127.0,239.5,239.83,238.83,238.83,4127.0
2020-10-15 14:40:00,238.93,239.45,238.69,239.04,8633.0,238.93,239.45,238.69,239.04,8633.0
2020-10-15 14:50:00,238.57,238.76,238.21,238.52,11352.0,238.57,238.76,238.21,238.52,11352.0
2020-10-15 15:00:00,238.55,238.68,238.3,238.31,9552.0,238.55,238.68,238.3,238.31,9552.0
2020-10-15 15:10:00,238.36,238.36,237.85,238.09,5591.0,238.36,238.36,237.85,238.09,5591.0
2020-10-15 15:20:00,238.16,238.32,237.84,237.97,8582.0,238.16,238.32,237.84,237.97,8582.0
2020-10-15 15:30:00,238.0,238.29,237.81,238.22,14777.0,238.0,238.29,237.81,238.22,14777.0
2020-10-15 15:40:00,238.27,238.88,238.27,238.29,8607.0,238.27,238.88,238.27,238.29,8607.0
2020-10-15 15:50:00,238.22,239.1,238.22,238.94,40705.0,238.22,239.1,238.22,238.94,40705.0
2020-10-16 09:30:00,240.28,241.99,240.05,241.19,32959.0,240.28,241.99,240.05,241.19,32959.0
2020-10-16 09:40:00,241.05,241.74,238.85,238.85,11090.0,241.05,241.74,238.85,238.85,11090.0
2020-10-16 09:50:00,238.85,239.07,237.88,238.56,5257.0,238.85,239.07,237.88,238.56,5257.0
2020-10-16 10:00:00,238.57,238.87,237.7,237.7,19017.0,238.57,238.87,237.7,237.7,19017.0
2020-10-16 10:10:00,237.67,238.47,237.16,238.47,32263.0,237.67,238.47,237.16,238.47,32263.0
2020-10-16 10:20:00,238.82,239.09,238.47,239.03,4800.0,238.82,239.09,238.47,239.03,4800.0
2020-10-16 10:30:00,239.14,239.81,239.14,239.71,12629.0,239.14,239.81,239.14,239.71,12629.0
2020-10-16 10:40:00,239.87,241.37,239.87,241.03,8417.0,239.87,241.37,239.87,241.03,8417.0
2020-10-16 10:50:00,241.1,241.61,240.37,241.5,7742.0,241.1,241.61,240.37,241.5,7742.0
2020-10-16 11:00:00,241.62,241.91,240.67,240.9,19617.0,241.62,241.91,240.67,240.9,19617.0
2020-10-16 11:10:00,240.42,240.66,240.09,240.5,5104.0,240.42,240.66,240.09,240.5,5104.0
2020-10-16 11:20:00,240.09,241.21,240.06,241.06,4245.0,240.09,241.21,240.06,241.06,4245.0
2020-10-16 11:30:00,240.95,241.52,240.46,241.33,8254.0,240.95,241.52,240.46,241.33,8254.0
2020-10-16 11:40:00,241.17,241.49,240.78,241.49,4825.0,241.17,241.49,240.78,241.49,4825.0
2020-10-16 11:50:00,241.44,242.0,241.26,241.6,2400.0,241.44,242.0,241.26,241.6,2400.0
2020-10-16 12:00:00,241.45,241.66,241.13,241.54,3852.0,241.45,241.66,241.13,241.54,3852.0
2020-10-16 12:10:00,241.37,241.69,241.31,241.31,2500.0,241.37,241.69,241.31,241.31,2500.0
2020-10-16 12:20:00,241.44,241.85,241.11,241.85,5228.0,241.44,241.85,241.11,241.85,5228.0
2020-10-16 12:30:00,241.78,241.9,241.65,241.65,7038.0,241.78,241.9,241.65,241.65,7038.0
2020-10-16 12:40:00,241.68,241.77,241.08,241.11,5976.0,241.68,241.77,241.08,241.11,5976.0
2020-10-16 12:50:00,241.18,241.91,241.02,241.87,10120.0,241.18,241.91,241.02,241.87,10120.0
2020-10-16 13:00:00,241.81,242.4,241.69,242.24,3703.0,241.81,242.4,241.69,242.24,3703.0
2020-10-16 13:10:00,242.22,242.87,242.16,242.65,4925.0,242.22,242.87,242.16,242.65,4925.0
2020-10-16 13:20:00,242.72,242.73,242.45,242.71,3928.0,242.72,242.73,242.45,242.71,3928.0
2020-10-16 13:30:00,242.7,242.74,242.2,242.44,3605.0,242.7,242.74,242.2,242.44,3605.0
2020-10-16 13:40:00,242.4,242.43,241.69,241.79,4900.0,242.4,242.43,241.69,241.79,4900.0
2020-10-16 13:50:00,241.79,242.42,241.75,242.21,6545.0,241.79,242.42,241.75,242.21,6545.0
2020-10-16 14:00:00,242.46,242.61,242.05,242.5,6560.0,242.46,242.61,242.05,242.5,6560.0
2020-10-16 14:10:00,242.44,242.65,242.4,242.41,2400.0,242.44,242.65,242.4,242.41,2400.0
2020-10-16 14:20:00,242.46,242.61,242.19,242.39,7746.0,242.46,242.61,242.19,242.39,7746.0
2020-10-16 14:30:00,242.33,243.37,242.33,243.03,4940.0,242.33,243.37,242.33,243.03,4940.0
2020-10-16 14:40:00,243.02,243.02,242.65,242.82,5761.0,243.02,243.02,242.65,242.82,5761.0
2020-10-16 14:50:00,242.77,242.9,242.52,242.52,3725.0,242.77,242.9,242.52,242.52,3725.0
2020-10-16 15:00:00,242.44,242.69,242.4,242.47,4704.0,242.44,242.69,242.4,242.47,4704.0
2020-10-16 15:10:00,242.38,242.58,242.26,242.52,6298.0,242.38,242.58,242.26,242.52,6298.0
2020-10-16 15:20:00,242.5,243.19,242.5,242.99,8588.0,242.5,243.19,242.5,242.99,8588.0
2020-10-16 15:30:00,242.99,243.17,242.83,242.98,17858.0,242.99,243.17,242.83,242.98,17858.0
2020-10-16 15:40:00,242.97,243.24,242.53,242.58,25347.0,242.97,243.24,242.53,242.58,25347.0
2020-10-16 15:50:00,242.58,242.67,241.78,242.0,34859.0,242.58,242.67,241.78,242.0,34859.0
2020-10-19 09:30:00,242.89,243.27,241.22,242.48,12428.0,242.89,243.27,241.22,242.48,12428.0
2020-10-19 09:40:00,243.2,244.65,243.04,244.65,9297.0,243.2,244.65,243.04,244.65,9297.0
2020-10-19 09:50:00,244.64,245.69,244.31,244.31,17744.0,244.64,245.69,244.31,244.31,17744.0
2020-10-19 10:00:00,244.13,244.7,243.23,243.8,10428.0,244.13,244.7,243.23,243.8,10428.0
2020-10-19 10:10:00,243.92,244.18,243.33,243.49,12492.0,243.92,244.18,243.33,243.49,12492.0
2020-10-19 10:20:00,243.36,244.0,243.33,243.79,9799.0,243.36,244.0,243.33,243.79,9799.0
2020-10-19 10:30:00,243.75,243.78,242.79,242.84,11781.0,243.75,243.78,242.79,242.84,11781.0
2020-10-19 10:40:00,242.65,243.22,241.8,241.8,17547.0,242.65,243.22,241.8,241.8,17547.0
2020-10-19 10:50:00,242.08,242.62,241.79,242.02,13630.0,242.08,242.62,241.79,242.02,13630.0
2020-10-19 11:00:00,242.03,242.54,241.93,242.5,7582.0,242.03,242.54,241.93,242.5,7582.0
2020-10-19 11:10:00,242.44,242.74,241.02,241.2,17823.0,242.44,242.74,241.02,241.2,17823.0
2020-10-19 11:20:00,241.07,241.35,240.12,240.66,17218.0,241.07,241.35,240.12,240.66,17218.0
2020-10-19 11:30:00,240.61,240.97,240.37,240.94,3567.0,240.61,240.97,240.37,240.94,3567.0
2020-10-19 11:40:00,240.86,240.97,240.57,240.81,3500.0,240.86,240.97,240.57,240.81,3500.0
2020-10-19 11:50:00,240.84,241.16,240.54,240.95,6652.0,240.84,241.16,240.54,240.95,6652.0
2020-10-19 12:00:00,240.93,241.14,240.69,240.91,12046.0,240.93,241.14,240.69,240.91,12046.0
2020-10-19 12:10:00,240.97,241.14,240.36,240.54,3650.0,240.97,241.14,240.36,240.54,3650.0
2020-10-19 12:20:00,240.48,240.61,239.97,240.27,5831.0,240.48,240.61,239.97,240.27,5831.0
2020-10-19 12:30:00,240.27,240.54,240.09,240.1,3546.0,240.27,240.54,240.09,240.1,3546.0
2020-10-19 12:40:00,239.96,240.2,239.68,240.18,4700.0,239.96,240.2,239.68,240.18,4700.0
2020-10-19 12:50:00,240.12,240.68,240.08,240.51,6962.0,240.12,240.68,240.08,240.51,6962.0
2020-10-19 13:00:00,241.02,241.02,240.45,240.67,2007.0,241.02,241.02,240.45,240.67,2007.0
2020-10-19 13:10:00,240.59,241.1,240.58,240.75,2700.0,240.59,241.1,240.58,240.75,2700.0
2020-10-19 13:20:00,240.76,241.0,240.19,240.2,9495.0,240.76,241.0,240.19,240.2,9495.0
2020-10-19 13:30:00,240.2,240.23,239.25,239.58,3896.0,240.2,240.23,239.25,239.58,3896.0
2020-10-19 13:40:00,239.27,239.39,238.1,238.1,4495.0,239.27,239.39,238.1,238.1,4495.0
2020-10-19 13:50:00,237.7,238.31,237.7,237.84,3796.0,237.7,238.31,237.7,237.84,3796.0
2020-10-19 14:00:00,237.8,237.86,237.27,237.8,7237.0,237.8,237.86,237.27,237.8,7237.0
2020-10-19 14:10:00,237.8,238.87,237.8,238.63,3650.0,237.8,238.87,237.8,238.63,3650.0
2020-10-19 14:20:00,238.58,238.74,238.47,238.7,4083.0,238.58,238.74,238.47,238.7,4083.0
2020-10-19 14:30:00,238.63,238.63,237.71,237.71,7302.0,238.63,238.63,237.71,237.71,7302.0
2020-10-19 14:40:00,237.77,237.85,237.12,237.14,5755.0,237.77,237.85,237.12,237.14,5755.0
2020-10-19 14:50:00,237.05,237.05,236.45,236.57,3612.0,237.05,237.05,236.45,236.57,3612.0
2020-10-19 15:00:00,235.95,235.95,235.39,235.8,12576.0,235.95,235.95,235.39,235.8,12576.0
2020-10-19 15:10:00,235.85,236.69,235.55,235.64,11998.0,235.85,236.69,235.55,235.64,11998.0
2020-10-19 15:20:00,235.86,236.26,235.53,236.21,9783.0,235.86,236.26,235.53,236.21,9783.0
2020-10-19 15:30:00,236.5,236.85,236.25,236.45,17836.0,236.5,236.85,236.25,236.45,17836.0
2020-10-19 15:40:00,236.39,236.64,235.9,236.25,17925.0,236.39,236.64,235.9,236.25,17925.0
2020-10-19 15:50:00,236.12,236.12,234.56,235.69,40659.0,236.12,236.12,234.56,235.69,40659.0
2020-10-20 09:30:00,237.09,237.92,232.97,235.28,14119.0,237.09,237.92,232.97,235.28,14119.0
2020-10-20 09:40:00,235.77,236.69,235.71,236.66,6239.0,235.77,236.69,235.71,236.66,6239.0
2020-10-20 09:50:00,236.27,236.49,235.3,236.17,6202.0,236.27,236.49,235.3,236.17,6202.0
2020-10-20 10:00:00,236.23,236.23,233.82,233.82,11607.0,236.23,236.23,233.82,233.82,11607.0
2020-10-20 10:10:00,234.03,234.52,233.75,234.17,5850.0,234.03,234.52,233.75,234.17,5850.0
2020-10-20 10:20:00,233.88,234.8,233.84,234.58,6021.0,233.88,234.8,233.84,234.58,6021.0
2020-10-20 10:30:00,234.41,234.52,232.58,233.93,25935.0,234.41,234.52,232.58,233.93,25935.0
2020-10-20 10:40:00,233.99,234.56,233.76,234.3,7035.0,233.99,234.56,233.76,234.3,7035.0
2020-10-20 10:50:00,234.24,234.61,234.19,234.34,8034.0,234.24,234.61,234.19,234.34,8034.0
2020-10-20 11:00:00,234.21,235.68,234.01,235.48,11751.0,234.21,235.68,234.01,235.48,11751.0
2020-10-20 11:10:00,235.79,235.79,234.32,234.54,6857.0,235.79,235.79,234.32,234.54,6857.0
2020-10-20 11:20:00,234.51,235.25,234.51,235.1,5868.0,234.51,235.25,234.51,235.1,5868.0
2020-10-20 11:30:00,234.98,235.64,234.84,235.38,4752.0,234.98,235.64,234.84,235.38,4752.0
2020-10-20 11:40:00,235.43,235.52,234.6,234.71,9335.0,235.43,235.52,234.6,234.71,9335.0
2020-10-20 11:50:00,234.68,234.69,234.08,234.34,5949.0,234.68,234.69,234.08,234.34,5949.0
2020-10-20 12:00:00,234.19,234.27,233.93,233.95,4500.0,234.19,234.27,233.93,233.95,4500.0
2020-10-20 12:10:00,233.88,234.49,233.83,234.29,5891.0,233.88,234.49,233.83,234.29,5891.0
2020-10-20 12:20:00,234.12,234.61,233.87,234.49,3114.0,234.12,234.61,233.87,234.49,3114.0
2020-10-20 12:30:00,234.49,236.25,234.43,235.38,5903.0,234.49,236.25,234.43,235.38,5903.0
2020-10-20 12:40:00,235.25,235.73,235.0,235.0,7331.0,235.25,235.73,235.0,235.0,7331.0
2020-10-20 12:50:00,234.98,235.08,234.19,234.85,9779.0,234.98,235.08,234.19,234.85,9779.0
2020-10-20 13:00:00,234.74,234.85,234.33,234.52,5320.0,234.74,234.85,234.33,234.52,5320.0
2020-10-20 13:10:00,234.31,234.75,234.31,234.56,2796.0,234.31,234.75,234.31,234.56,2796.0
2020-10-20 13:20:00,234.58,234.92,234.47,234.78,4125.0,234.58,234.92,234.47,234.78,4125.0
2020-10-20 13:30:00,234.72,234.89,234.35,234.72,9974.0,234.72,234.89,234.35,234.72,9974.0
2020-10-20 13:40:00,234.68,235.12,234.67,234.79,9989.0,234.68,235.12,234.67,234.79,9989.0
2020-10-20 13:50:00,234.73,234.95,234.35,234.47,11179.0,234.73,234.95,234.35,234.47,11179.0
2020-10-20 14:00:00,234.66,234.66,234.32,234.45,6598.0,234.66,234.66,234.32,234.45,6598.0
2020-10-20 14:10:00,234.43,234.67,234.33,234.55,4990.0,234.43,234.67,234.33,234.55,4990.0
2020-10-20 14:20:00,234.57,234.57,234.26,234.45,4224.0,234.57,234.57,234.26,234.45,4224.0
2020-10-20 14:30:00,234.56,234.56,233.19,233.31,4132.0,234.56,234.56,233.19,233.31,4132.0
2020-10-20 14:40:00,233.25,233.36,232.54,232.7,5264.0,233.25,233.36,232.54,232.7,5264.0
2020-10-20 14:50:00,232.65,232.88,232.42,232.75,7373.0,232.65,232.88,232.42,232.75,7373.0
2020-10-20 15:00:00,232.78,232.96,232.12,232.12,11443.0,232.78,232.96,232.12,232.12,11443.0
2020-10-20 15:10:00,232.09,232.4,231.69,232.25,13024.0,232.09,232.4,231.69,232.25,13024.0
2020-10-20 15:20:00,232.23,233.25,231.98,233.25,7666.0,232.23,233.25,231.98,233.25,7666.0
2020-10-20 15:30:00,233.15,233.26,232.43,232.73,16176.0,233.15,233.26,232.43,232.73,16176.0
2020-10-20 15:40:00,232.77,233.77,232.77,233.53,13926.0,232.77,233.77,232.77,233.53,13926.0
2020-10-20 15:50:00,233.69,233.85,232.47,232.63,46800.0,233.69,233.85,232.47,232.63,46800.0
2020-10-21 09:30:00,233.15,233.64,228.51,229.84,18820.0,233.15,233.64,228.51,229.84,18820.0
2020-10-21 09:40:00,230.22,232.43,230.21,231.25,9086.0,230.22,232.43,230.21,231.25,9086.0
2020-10-21 09:50:00,231.07,232.62,230.91,232.23,3650.0,231.07,232.62,230.91,232.23,3650.0
2020-10-21 10:00:00,232.09,234.8,232.09,234.27,13946.0,232.09,234.8,232.09,234.27,13946.0
2020-10-21 10:10:00,234.28,234.93,234.04,234.93,8310.0,234.28,234.93,234.04,234.93,8310.0
2020-10-21 10:20:00,234.9,235.13,234.12,234.25,16945.0,234.9,235.13,234.12,234.25,16945.0
2020-10-21 10:30:00,234.46,235.16,234.23,234.97,9365.0,234.46,235.16,234.23,234.97,9365.0
2020-10-21 10:40:00,234.93,235.02,234.17,234.43,9113.0,234.93,235.02,234.17,234.43,9113.0
2020-10-21 10:50:00,234.31,234.66,233.92,233.99,30362.0,234.31,234.66,233.92,233.99,30362.0
2020-10-21 11:00:00,233.98,233.98,233.05,233.42,21959.0,233.98,233.98,233.05,233.42,21959.0
2020-10-21 11:10:00,233.38,233.74,233.19,233.62,13816.0,233.38,233.74,233.19,233.62,13816.0
2020-10-21 11:20:00,233.58,233.64,232.5,233.17,4609.0,233.58,233.64,232.5,233.17,4609.0
2020-10-21 11:30:00,233.4,233.8,232.89,233.69,7839.0,233.4,233.8,232.89,233.69,7839.0
2020-10-21 11:40:00,233.63,233.66,232.86,233.19,4024.0,233.63,233.66,232.86,233.19,4024.0
2020-10-21 11:50:00,233.19,233.38,232.84,232.85,5110.0,233.19,233.38,232.84,232.85,5110.0
2020-10-21 12:00:00,233.16,233.36,232.65,232.9,19200.0,233.16,233.36,232.65,232.9,19200.0
2020-10-21 12:10:00,233.05,233.05,232.09,232.18,8459.0,233.05,233.05,232.09,232.18,8459.0
2020-10-21 12:20:00,232.13,233.37,232.13,232.99,5476.0,232.13,233.37,232.13,232.99,5476.0
2020-10-21 12:30:00,232.98,233.43,232.65,233.34,8940.0,232.98,233.43,232.65,233.34,8940.0
2020-10-21 12:40:00,233.4,233.54,233.18,233.33,4200.0,233.4,233.54,233.18,233.33,4200.0
2020-10-21 12:50:00,233.44,233.89,233.43,233.66,8056.0,233.44,233.89,233.43,233.66,8056.0
2020-10-21 13:00:00,233.76,234.64,233.76,234.29,7585.0,233.76,234.64,233.76,234.29,7585.0
2020-10-21 13:10:00,234.38,234.45,234.09,234.22,2923.0,234.38,234.45,234.09,234.22,2923.0
2020-10-21 13:20:00,234.14,234.25,233.59,233.74,9495.0,234.14,234.25,233.59,233.74,9495.0
2020-10-21 13:30:00,233.62,233.81,233.43,233.65,4364.0,233.62,233.81,233.43,233.65,4364.0
2020-10-21 13:40:00,233.86,234.0,233.42,233.9,4370.0,233.86,234.0,233.42,233.9,4370.0
2020-10-21 13:50:00,234.17,234.18,233.34,233.34,3529.0,234.17,234.18,233.34,233.34,3529.0
2020-10-21 14:00:00,233.55,233.79,233.3,233.72,3398.0,233.55,233.79,233.3,233.72,3398.0
2020-10-21 14:10:00,233.42,233.7,233.42,233.6,7730.0,233.42,233.7,233.42,233.6,7730.0
2020-10-21 14:20:00,233.47,233.7,232.56,233.47,18724.0,233.47,233.7,232.56,233.47,18724.0
2020-10-21 14:30:00,233.29,234.08,233.09,233.69,5309.0,233.29,234.08,233.09,233.69,5309.0
2020-10-21 14:40:00,233.79,234.17,233.42,233.92,5720.0,233.79,234.17,233.42,233.92,5720.0
2020-10-21 14:50:00,233.79,234.32,233.7,233.9,7000.0,233.79,234.32,233.7,233.9,7000.0
2020-10-21 15:00:00,233.99,234.08,233.04,233.04,6271.0,233.99,234.08,233.04,233.04,6271.0
2020-10-21 15:10:00,233.06,233.28,232.7,232.87,3900.0,233.06,233.28,232.7,232.87,3900.0
2020-10-21 15:20:00,233.04,233.56,232.93,233.49,5581.0,233.04,233.56,232.93,233.49,5581.0
2020-10-21 15:30:00,233.59,233.93,232.96,233.23,15036.0,233.59,233.93,232.96,233.23,15036.0
2020-10-21 15:40:00,233.23,233.23,232.81,233.03,10279.0,233.23,233.23,232.81,233.03,10279.0
2020-10-21 15:50:00,232.99,233.6,232.82,232.86,22823.0,232.99,233.6,232.82,232.86,22823.0
2020-10-22 09:30:00,233.72,233.87,231.33,231.33,9769.0,233.72,233.87,231.33,231.33,9769.0
2020-10-22 09:40:00,230.82,231.94,230.46,231.2,5586.0,230.82,231.94,230.46,231.2,5586.0
2020-10-22 09:50:00,231.28,232.34,231.22,231.96,12771.0,231.28,232.34,231.22,231.96,12771.0
2020-10-22 10:00:00,231.74,232.53,230.81,231.65,17463.0,231.74,232.53,230.81,231.65,17463.0
2020-10-22 10:10:00,231.79,231.9,231.14,231.14,3953.0,231.79,231.9,231.14,231.14,3953.0
2020-10-22 10:20:00,231.11,231.2,229.81,230.27,4925.0,231.11,231.2,229.81,230.27,4925.0
2020-10-22 10:30:00,230.42,231.22,229.62,229.88,10351.0,230.42,231.22,229.62,229.88,10351.0
2020-10-22 10:40:00,229.58,229.73,228.93,229.33,5736.0,229.58,229.73,228.93,229.33,5736.0
2020-10-22 10:50:00,229.12,230.41,229.11,230.33,4608.0,229.12,230.41,229.11,230.33,4608.0
2020-10-22 11:00:00,230.59,230.84,229.94,229.94,5106.0,230.59,230.84,229.94,229.94,5106.0
2020-10-22 11:10:00,229.97,230.29,229.82,230.11,7711.0,229.97,230.29,229.82,230.11,7711.0
2020-10-22 11:20:00,229.99,230.33,229.37,229.37,10036.0,229.99,230.33,229.37,229.37,10036.0
2020-10-22 11:30:00,229.43,229.68,228.47,229.01,8504.0,229.43,229.68,228.47,229.01,8504.0
2020-10-22 11:40:00,228.83,228.95,228.28,228.93,4660.0,228.83,228.95,228.28,228.93,4660.0
2020-10-22 11:50:00,229.0,229.48,228.8,228.8,2601.0,229.0,229.48,228.8,228.8,2601.0
2020-10-22 12:00:00,228.79,228.87,227.74,228.81,24697.0,228.79,228.87,227.74,228.81,24697.0
2020-10-22 12:10:00,228.91,229.61,228.58,229.56,8794.0,228.91,229.61,228.58,229.56,8794.0
2020-10-22 12:20:00,229.47,229.75,229.43,229.69,2557.0,229.47,229.75,229.43,229.69,2557.0
2020-10-22 12:30:00,229.69,230.97,229.69,230.57,9501.0,229.69,230.97,229.69,230.57,9501.0
2020-10-22 12:40:00,230.38,231.76,229.99,231.75,5723.0,230.38,231.76,229.99,231.75,5723.0
2020-10-22 12:50:00,231.54,231.54,231.04,231.13,8596.0,231.54,231.54,231.04,231.13,8596.0
2020-10-22 13:00:00,231.14,231.4,230.81,231.2,6548.0,231.14,231.4,230.81,231.2,6548.0
2020-10-22 13:10:00,231.31,232.58,231.31,232.0,5765.0,231.31,232.58,231.31,232.0,5765.0
2020-10-22 13:20:00,231.89,232.43,231.86,232.37,2618.0,231.89,232.43,231.86,232.37,2618.0
2020-10-22 13:30:00,232.33,233.17,232.12,233.17,8861.0,232.33,233.17,232.12,233.17,8861.0
2020-10-22 13:40:00,233.1,233.62,232.64,233.32,13049.0,233.1,233.62,232.64,233.32,13049.0
2020-10-22 13:50:00,233.37,234.32,233.32,234.11,5351.0,233.37,234.32,233.32,234.11,5351.0
2020-10-22 14:00:00,234.19,234.5,233.56,234.09,6074.0,234.19,234.5,233.56,234.09,6074.0
2020-10-22 14:10:00,234.19,234.49,233.8,234.22,6637.0,234.19,234.49,233.8,234.22,6637.0
2020-10-22 14:20:00,234.34,234.34,233.73,233.89,7386.0,234.34,234.34,233.73,233.89,7386.0
2020-10-22 14:30:00,233.79,234.12,233.61,233.88,4900.0,233.79,234.12,233.61,233.88,4900.0
2020-10-22 14:40:00,233.85,234.09,233.8,233.91,5321.0,233.85,234.09,233.8,233.91,5321.0
2020-10-22 14:50:00,233.92,234.34,233.77,234.24,4523.0,233.92,234.34,233.77,234.24,4523.0
2020-10-22 15:00:00,234.13,234.28,233.62,233.83,5721.0,234.13,234.28,233.62,233.83,5721.0
2020-10-22 15:10:00,233.9,234.42,233.9,234.3,5883.0,233.9,234.42,233.9,234.3,5883.0
2020-10-22 15:20:00,234.31,234.82,233.78,234.81,11252.0,234.31,234.82,233.78,234.81,11252.0
2020-10-22 15:30:00,234.88,235.66,234.85,235.45,16908.0,234.88,235.66,234.85,235.45,16908.0
2020-10-22 15:40:00,235.43,235.72,234.94,235.22,12837.0,235.43,235.72,234.94,235.22,12837.0
2020-10-22 15:50:00,235.1,236.04,234.89,236.03,57414.0,235.1,236.04,234.89,236.03,57414.0
2020-10-23 09:30:00,236.59,236.59,233.36,233.46,18603.0,236.59,236.59,233.36,233.46,18603.0
2020-10-23 09:40:00,233.76,234.11,231.83,232.29,9177.0,233.76,234.11,231.83,232.29,9177.0
2020-10-23 09:50:00,232.41,233.3,231.34,233.1,15228.0,232.41,233.3,231.34,233.1,15228.0
2020-10-23 10:00:00,233.3,233.3,232.51,233.0,27702.0,233.3,233.3,232.51,233.0,27702.0
2020-10-23 10:10:00,233.08,233.08,232.1,232.14,12627.0,233.08,233.08,232.1,232.14,12627.0
2020-10-23 10:20:00,232.14,233.46,232.14,233.46,9148.0,232.14,233.46,232.14,233.46,9148.0
2020-10-23 10:30:00,233.56,234.22,233.41,234.22,7950.0,233.56,234.22,233.41,234.22,7950.0
2020-10-23 10:40:00,234.46,234.82,233.64,234.28,10800.0,234.46,234.82,233.64,234.28,10800.0
2020-10-23 10:50:00,234.39,234.51,233.51,233.61,11968.0,234.39,234.51,233.51,233.61,11968.0
2020-10-23 11:00:00,233.41,233.69,232.5,233.69,8236.0,233.41,233.69,232.5,233.69,8236.0
2020-10-23 11:10:00,233.69,234.84,233.6,234.84,5109.0,233.69,234.84,233.6,234.84,5109.0
2020-10-23 11:20:00,234.55,234.62,233.73,233.79,4250.0,234.55,234.62,233.73,233.79,4250.0
2020-10-23 11:30:00,234.0,234.42,233.74,234.15,6504.0,234.0,234.42,233.74,234.15,6504.0
2020-10-23 11:40:00,234.2,234.49,233.63,233.81,7904.0,234.2,234.49,233.63,233.81,7904.0
2020-10-23 11:50:00,233.79,233.79,233.28,233.51,5261.0,233.79,233.79,233.28,233.51,5261.0
2020-10-23 12:00:00,233.47,233.54,233.36,233.4,7200.0,233.47,233.54,233.36,233.4,7200.0
2020-10-23 12:10:00,233.31,233.33,232.64,232.95,13760.0,233.31,233.33,232.64,232.95,13760.0
2020-10-23 12:20:00,232.93,233.14,232.47,232.49,12917.0,232.93,233.14,232.47,232.49,12917.0
2020-10-23 12:30:00,232.41,233.2,232.41,233.0,7240.0,232.41,233.2,232.41,233.0,7240.0
2020-10-23 12:40:00,232.86,233.5,232.86,233.45,3967.0,232.86,233.5,232.86,233.45,3967.0
2020-10-23 12:50:00,233.36,233.49,232.68,233.08,4500.0,233.36,233.49,232.68,233.08,4500.0
2020-10-23 13:00:00,233.01,234.0,233.01,233.65,5014.0,233.01,234.0,233.01,233.65,5014.0
2020-10-23 13:10:00,233.53,233.84,233.34,233.84,2657.0,233.53,233.84,233.34,233.84,2657.0
2020-10-23 13:20:00,233.89,234.91,233.89,234.91,4620.0,233.89,234.91,233.89,234.91,4620.0
2020-10-23 13:30:00,234.84,235.98,234.78,235.64,10211.0,234.84,235.98,234.78,235.64,10211.0
2020-10-23 13:40:00,235.64,235.64,234.94,235.39,6851.0,235.64,235.64,234.94,235.39,6851.0
2020-10-23 13:50:00,235.44,235.44,234.86,235.41,4208.0,235.44,235.44,234.86,235.41,4208.0
2020-10-23 14:00:00,235.37,235.76,235.32,235.57,3915.0,235.37,235.76,235.32,235.57,3915.0
2020-10-23 14:10:00,235.66,235.98,235.19,235.88,3951.0,235.66,235.98,235.19,235.88,3951.0
2020-10-23 14:20:00,235.77,236.3,235.66,236.28,5561.0,235.77,236.3,235.66,236.28,5561.0
2020-10-23 14:30:00,236.15,236.2,235.9,235.92,4101.0,236.15,236.2,235.9,235.92,4101.0
2020-10-23 14:40:00,235.83,235.86,234.95,235.0,3300.0,235.83,235.86,234.95,235.0,3300.0
2020-10-23 14:50:00,235.19,235.19,234.85,234.98,4864.0,235.19,235.19,234.85,234.98,4864.0
2020-10-23 15:00:00,234.89,235.21,234.68,234.88,5410.0,234.89,235.21,234.68,234.88,5410.0
2020-10-23 15:10:00,234.93,235.49,234.83,235.49,8534.0,234.93,235.49,234.83,235.49,8534.0
2020-10-23 15:20:00,235.6,235.6,234.8,234.96,8081.0,235.6,235.6,234.8,234.96,8081.0
2020-10-23 15:30:00,234.97,235.52,234.86,235.47,10636.0,234.97,235.52,234.86,235.47,10636.0
2020-10-23 15:40:00,235.45,235.58,235.0,235.45,11482.0,235.45,235.58,235.0,235.45,11482.0
2020-10-23 15:50:00,235.35,235.52,235.1,235.11,23502.0,235.35,235.52,235.1,235.11,23502.0
2020-10-26 09:30:00,231.32,231.8,228.32,228.6,18376.0,231.32,231.8,228.32,228.6,18376.0
2020-10-26 09:40:00,228.37,228.46,226.6,226.72,17965.0,228.37,228.46,226.6,226.72,17965.0
2020-10-26 09:50:00,226.29,227.01,225.88,226.67,16200.0,226.29,227.01,225.88,226.67,16200.0
2020-10-26 10:00:00,226.7,227.5,225.89,226.21,17578.0,226.7,227.5,225.89,226.21,17578.0
2020-10-26 10:10:00,226.37,227.1,226.0,226.5,17428.0,226.37,227.1,226.0,226.5,17428.0
2020-10-26 10:20:00,226.44,226.44,225.46,225.74,17431.0,226.44,226.44,225.46,225.74,17431.0
2020-10-26 10:30:00,225.73,225.93,224.7,224.97,14459.0,225.73,225.93,224.7,224.97,14459.0
2020-10-26 10:40:00,224.79,225.34,222.86,223.14,31747.0,224.79,225.34,222.86,223.14,31747.0
2020-10-26 10:50:00,223.04,223.08,221.5,221.9,26718.0,223.04,223.08,221.5,221.9,26718.0
2020-10-26 11:00:00,221.73,221.8,220.56,221.07,13715.0,221.73,221.8,220.56,221.07,13715.0
2020-10-26 11:10:00,221.23,221.55,220.07,220.63,23776.0,221.23,221.55,220.07,220.63,23776.0
2020-10-26 11:20:00,220.64,221.11,220.26,220.55,28460.0,220.64,221.11,220.26,220.55,28460.0
2020-10-26 11:30:00,220.53,220.89,219.82,220.19,37342.0,220.53,220.89,219.82,220.19,37342.0
2020-10-26 11:40:00,220.04,220.21,219.29,219.69,15715.0,220.04,220.21,219.29,219.69,15715.0
2020-10-26 11:50:00,219.69,220.93,219.32,219.73,19076.0,219.69,220.93,219.32,219.73,19076.0
2020-10-26 12:00:00,219.58,219.58,218.54,218.78,15292.0,219.58,219.58,218.54,218.78,15292.0
2020-10-26 12:10:00,218.9,219.13,218.1,218.52,8693.0,218.9,219.13,218.1,218.52,8693.0
2020-10-26 12:20:00,218.52,219.13,218.41,218.91,12618.0,218.52,219.13,218.41,218.91,12618.0
2020-10-26 12:30:00,218.91,218.91,217.56,217.72,12393.0,218.91,218.91,217.56,217.72,12393.0
2020-10-26 12:40:00,217.73,218.07,217.26,217.5,10888.0,217.73,218.07,217.26,217.5,10888.0
2020-10-26 12:50:00,217.5,217.81,217.0,217.21,10633.0,217.5,217.81,217.0,217.21,10633.0
2020-10-26 13:00:00,217.19,217.19,215.78,216.33,19394.0,217.19,217.19,215.78,216.33,19394.0
2020-10-26 13:10:00,216.26,216.66,215.42,215.68,13552.0,216.26,216.66,215.42,215.68,13552.0
2020-10-26 13:20:00,215.73,216.03,215.35,215.75,15144.0,215.73,216.03,215.35,215.75,15144.0
2020-10-26 13:30:00,215.68,215.95,214.9,215.95,22864.0,215.68,215.95,214.9,215.95,22864.0
2020-10-26 13:40:00,215.99,216.08,215.36,215.74,10061.0,215.99,216.08,215.36,215.74,10061.0
2020-10-26 13:50:00,215.68,217.69,215.68,217.68,17444.0,215.68,217.69,215.68,217.68,17444.0
2020-10-26 14:00:00,217.74,218.65,217.53,218.55,20454.0,217.74,218.65,217.53,218.55,20454.0
2020-10-26 14:10:00,218.55,218.9,218.07,218.66,18173.0,218.55,218.9,218.07,218.66,18173.0
2020-10-26 14:20:00,218.55,220.56,218.39,220.44,21148.0,218.55,220.56,218.39,220.44,21148.0
2020-10-26 14:30:00,220.27,221.29,219.79,219.99,24682.0,220.27,221.29,219.79,219.99,24682.0
2020-10-26 14:40:00,220.0,220.5,218.86,219.15,15249.0,220.0,220.5,218.86,219.15,15249.0
2020-10-26 14:50:00,219.04,219.73,218.95,219.55,10081.0,219.04,219.73,218.95,219.55,10081.0
2020-10-26 15:00:00,219.48,219.99,219.11,219.23,13593.0,219.48,219.99,219.11,219.23,13593.0
2020-10-26 15:10:00,219.12,219.34,218.36,218.45,17839.0,219.12,219.34,218.36,218.45,17839.0
2020-10-26 15:20:00,218.5,219.05,218.28,218.51,9034.0,218.5,219.05,218.28,218.51,9034.0
2020-10-26 15:30:00,218.52,219.22,218.22,219.22,17683.0,218.52,219.22,218.22,219.22,17683.0
2020-10-26 15:40:00,219.16,220.82,219.16,220.39,43961.0,219.16,220.82,219.16,220.39,43961.0
2020-10-26 15:50:00,220.36,221.25,220.29,221.0,91395.0,220.36,221.25,220.29,221.0,91395.0
2020-10-27 09:30:00,220.1,220.58,218.14,218.3,21966.0,220.1,220.58,218.14,218.3,21966.0
2020-10-27 09:40:00,218.28,220.05,218.27,219.25,8296.0,218.28,220.05,218.27,219.25,8296.0
2020-10-27 09:50:00,219.92,219.95,218.88,219.36,7190.0,219.92,219.95,218.88,219.36,7190.0
2020-10-27 10:00:00,219.26,220.77,218.89,220.76,11950.0,219.26,220.77,218.89,220.76,11950.0
2020-10-27 10:10:00,220.97,221.64,219.85,219.91,9575.0,220.97,221.64,219.85,219.91,9575.0
2020-10-27 10:20:00,219.81,219.81,218.11,218.19,10365.0,219.81,219.81,218.11,218.19,10365.0
2020-10-27 10:30:00,218.4,219.63,218.31,218.93,7325.0,218.4,219.63,218.31,218.93,7325.0
2020-10-27 10:40:00,218.66,218.86,218.02,218.43,6498.0,218.66,218.86,218.02,218.43,6498.0
2020-10-27 10:50:00,218.79,219.0,217.51,217.51,9723.0,218.79,219.0,217.51,217.51,9723.0
2020-10-27 11:00:00,217.51,217.51,216.96,217.02,7993.0,217.51,217.51,216.96,217.02,7993.0
2020-10-27 11:10:00,217.03,217.03,215.64,216.0,16800.0,217.03,217.03,215.64,216.0,16800.0
2020-10-27 11:20:00,215.84,216.24,215.45,215.67,12972.0,215.84,216.24,215.45,215.67,12972.0
2020-10-27 11:30:00,215.72,216.18,215.2,216.18,8675.0,215.72,216.18,215.2,216.18,8675.0
2020-10-27 11:40:00,216.25,216.93,215.93,215.98,11284.0,216.25,216.93,215.93,215.98,11284.0
2020-10-27 11:50:00,215.99,216.21,215.81,215.93,6791.0,215.99,216.21,215.81,215.93,6791.0
2020-10-27 12:00:00,215.98,216.85,215.93,216.8,9192.0,215.98,216.85,215.93,216.8,9192.0
2020-10-27 12:10:00,216.65,217.03,216.06,216.97,10624.0,216.65,217.03,216.06,216.97,10624.0
2020-10-27 12:20:00,216.97,217.22,216.4,216.51,9912.0,216.97,217.22,216.4,216.51,9912.0
2020-10-27 12:30:00,216.51,216.61,215.35,216.11,16310.0,216.51,216.61,215.35,216.11,16310.0
2020-10-27 12:40:00,216.21,216.72,215.91,216.45,6050.0,216.21,216.72,215.91,216.45,6050.0
2020-10-27 12:50:00,216.41,216.41,215.61,216.09,2600.0,216.41,216.41,215.61,216.09,2600.0
2020-10-27 13:00:00,216.05,216.05,215.61,215.76,3231.0,216.05,216.05,215.61,215.76,3231.0
2020-10-27 13:10:00,215.71,216.56,215.52,216.29,6166.0,215.71,216.56,215.52,216.29,6166.0
2020-10-27 13:20:00,216.24,217.31,216.19,217.24,4800.0,216.24,217.31,216.19,217.24,4800.0
2020-10-27 13:30:00,217.15,217.27,216.62,216.62,6602.0,217.15,217.27,216.62,216.62,6602.0
2020-10-27 13:40:00,216.54,217.28,216.39,217.14,7049.0,216.54,217.28,216.39,217.14,7049.0
2020-10-27 13:50:00,217.14,217.15,216.38,216.39,7059.0,217.14,217.15,216.38,216.39,7059.0
2020-10-27 14:00:00,216.23,216.34,215.73,215.85,12027.0,216.23,216.34,215.73,215.85,12027.0
2020-10-27 14:10:00,215.86,215.92,214.37,214.6,17937.0,215.86,215.92,214.37,214.6,17937.0
2020-10-27 14:20:00,214.51,214.77,213.66,214.19,13239.0,214.51,214.77,213.66,214.19,13239.0
2020-10-27 14:30:00,214.09,214.2,213.76,214.0,8812.0,214.09,214.2,213.76,214.0,8812.0
2020-10-27 14:40:00,213.95,214.81,213.81,214.8,10280.0,213.95,214.81,213.81,214.8,10280.0
2020-10-27 14:50:00,214.55,214.87,213.75,214.05,13146.0,214.55,214.87,213.75,214.05,13146.0
2020-10-27 15:00:00,214.02,214.34,213.75,214.09,11225.0,214.02,214.34,213.75,214.09,11225.0
2020-10-27 15:10:00,214.18,214.3,214.06,214.21,10672.0,214.18,214.3,214.06,214.21,10672.0
2020-10-27 15:20:00,214.21,214.89,214.21,214.7,12175.0,214.21,214.89,214.21,214.7,12175.0
2020-10-27 15:30:00,214.48,214.79,214.46,214.59,16817.0,214.48,214.79,214.46,214.59,16817.0
2020-10-27 15:40:00,214.59,214.66,213.9,214.14,27926.0,214.59,214.66,213.9,214.14,27926.0
2020-10-27 15:50:00,214.02,214.12,213.19,213.38,63720.0,214.02,214.12,213.19,213.38,63720.0
2020-10-28 09:30:00,209.95,209.95,205.54,207.36,88788.0,209.95,209.95,205.54,207.36,88788.0
2020-10-28 09:40:00,207.42,208.98,207.1,208.97,37210.0,207.42,208.98,207.1,208.97,37210.0
2020-10-28 09:50:00,208.95,209.25,206.47,206.5,11930.0,208.95,209.25,206.47,206.5,11930.0
2020-10-28 10:00:00,206.55,206.85,205.74,206.84,18102.0,206.55,206.85,205.74,206.84,18102.0
2020-10-28 10:10:00,206.76,206.91,205.75,205.93,14944.0,206.76,206.91,205.75,205.93,14944.0
2020-10-28 10:20:00,206.02,206.45,204.56,205.06,17937.0,206.02,206.45,204.56,205.06,17937.0
2020-10-28 10:30:00,205.21,205.89,205.18,205.32,11598.0,205.21,205.89,205.18,205.32,11598.0
2020-10-28 10:40:00,205.36,205.75,205.13,205.13,13770.0,205.36,205.75,205.13,205.13,13770.0
2020-10-28 10:50:00,205.15,205.79,204.64,204.88,15177.0,205.15,205.79,204.64,204.88,15177.0
2020-10-28 11:00:00,205.23,205.26,203.29,203.98,24695.0,205.23,205.26,203.29,203.98,24695.0
2020-10-28 11:10:00,203.83,203.83,202.33,202.51,53317.0,203.83,203.83,202.33,202.51,53317.0
2020-10-28 11:20:00,202.69,203.11,202.0,202.77,30422.0,202.69,203.11,202.0,202.77,30422.0
2020-10-28 11:30:00,202.74,202.79,201.58,202.46,28075.0,202.74,202.79,201.58,202.46,28075.0
2020-10-28 11:40:00,202.36,204.43,202.23,204.09,32528.0,202.36,204.43,202.23,204.09,32528.0
2020-10-28 11:50:00,204.15,205.57,204.14,205.32,13119.0,204.15,205.57,204.14,205.32,13119.0
2020-10-28 12:00:00,205.45,205.98,204.77,205.54,10093.0,205.45,205.98,204.77,205.54,10093.0
2020-10-28 12:10:00,205.54,205.72,204.75,204.81,16184.0,205.54,205.72,204.75,204.81,16184.0
2020-10-28 12:20:00,204.86,205.5,203.3,203.51,29151.0,204.86,205.5,203.3,203.51,29151.0
2020-10-28 12:30:00,203.51,204.78,203.28,203.44,19773.0,203.51,204.78,203.28,203.44,19773.0
2020-10-28 12:40:00,203.36,203.72,202.62,202.8,11554.0,203.36,203.72,202.62,202.8,11554.0
2020-10-28 12:50:00,202.59,203.28,202.27,202.78,7070.0,202.59,203.28,202.27,202.78,7070.0
2020-10-28 13:00:00,202.66,203.08,201.68,201.89,18687.0,202.66,203.08,201.68,201.89,18687.0
2020-10-28 13:10:00,201.93,202.37,201.64,202.24,12623.0,201.93,202.37,201.64,202.24,12623.0
2020-10-28 13:20:00,202.16,202.45,201.13,201.56,19659.0,202.16,202.45,201.13,201.56,19659.0
2020-10-28 13:30:00,201.47,201.64,200.66,200.74,29828.0,201.47,201.64,200.66,200.74,29828.0
2020-10-28 13:40:00,200.7,201.3,200.5,201.13,20552.0,200.7,201.3,200.5,201.13,20552.0
2020-10-28 13:50:00,201.14,202.08,200.88,202.03,8862.0,201.14,202.08,200.88,202.03,8862.0
2020-10-28 14:00:00,201.77,202.28,201.21,201.72,16202.0,201.77,202.28,201.21,201.72,16202.0
2020-10-28 14:10:00,201.88,202.02,201.36,201.87,9822.0,201.88,202.02,201.36,201.87,9822.0
2020-10-28 14:20:00,202.09,202.91,202.01,202.73,9139.0,202.09,202.91,202.01,202.73,9139.0
2020-10-28 14:30:00,202.89,203.37,202.52,202.71,10280.0,202.89,203.37,202.52,202.71,10280.0
2020-10-28 14:40:00,202.61,203.0,202.14,202.8,8800.0,202.61,203.0,202.14,202.8,8800.0
2020-10-28 14:50:00,202.83,203.01,202.03,202.65,11279.0,202.83,203.01,202.03,202.65,11279.0
2020-10-28 15:00:00,202.69,202.89,202.39,202.57,12272.0,202.69,202.89,202.39,202.57,12272.0
2020-10-28 15:10:00,202.53,202.85,202.15,202.23,11228.0,202.53,202.85,202.15,202.23,11228.0
2020-10-28 15:20:00,202.01,203.22,202.0,202.89,22592.0,202.01,203.22,202.0,202.89,22592.0
2020-10-28 15:30:00,202.89,203.41,202.63,202.76,25274.0,202.89,203.41,202.63,202.76,25274.0
2020-10-28 15:40:00,202.76,203.11,202.09,202.32,31822.0,202.76,203.11,202.09,202.32,31822.0
2020-10-28 15:50:00,202.22,202.73,201.33,201.46,105987.0,202.22,202.73,201.33,201.46,105987.0
2020-10-29 09:30:00,201.63,204.22,201.3,202.47,29186.0,201.63,204.22,201.3,202.47,29186.0
2020-10-29 09:40:00,202.45,203.6,201.32,203.17,6915.0,202.45,203.6,201.32,203.17,6915.0
2020-10-29 09:50:00,202.99,203.26,201.54,201.81,11857.0,202.99,203.26,201.54,201.81,11857.0
2020-10-29 10:00:00,201.7,202.28,201.0,201.36,14955.0,201.7,202.28,201.0,201.36,14955.0
2020-10-29 10:10:00,201.54,202.21,201.0,202.21,12450.0,201.54,202.21,201.0,202.21,12450.0
2020-10-29 10:20:00,202.38,204.31,202.09,204.31,39080.0,202.38,204.31,202.09,204.31,39080.0
2020-10-29 10:30:00,204.31,207.34,204.1,207.34,28737.0,204.31,207.34,204.1,207.34,28737.0
2020-10-29 10:40:00,207.39,207.41,206.41,206.89,13166.0,207.39,207.41,206.41,206.89,13166.0
2020-10-29 10:50:00,206.89,207.48,205.7,205.7,8409.0,206.89,207.48,205.7,205.7,8409.0
2020-10-29 11:00:00,205.5,206.28,205.31,205.61,18892.0,205.5,206.28,205.31,205.61,18892.0
2020-10-29 11:10:00,205.76,207.47,205.66,207.33,9811.0,205.76,207.47,205.66,207.33,9811.0
2020-10-29 11:20:00,207.37,207.75,206.76,206.89,7220.0,207.37,207.75,206.76,206.89,7220.0
2020-10-29 11:30:00,206.94,207.31,206.61,207.22,17656.0,206.94,207.31,206.61,207.22,17656.0
2020-10-29 11:40:00,207.21,207.21,206.67,206.82,4850.0,207.21,207.21,206.67,206.82,4850.0
2020-10-29 11:50:00,206.45,207.08,205.96,206.43,8223.0,206.45,207.08,205.96,206.43,8223.0
2020-10-29 12:00:00,206.51,206.62,205.73,205.96,6365.0,206.51,206.62,205.73,205.96,6365.0
2020-10-29 12:10:00,205.83,205.83,205.15,205.15,3720.0,205.83,205.83,205.15,205.15,3720.0
2020-10-29 12:20:00,205.01,205.94,204.92,205.82,7050.0,205.01,205.94,204.92,205.82,7050.0
2020-10-29 12:30:00,205.72,206.72,205.33,206.44,15539.0,205.72,206.72,205.33,206.44,15539.0
2020-10-29 12:40:00,206.56,206.56,205.86,205.86,4238.0,206.56,206.56,205.86,205.86,4238.0
2020-10-29 12:50:00,205.84,206.04,205.61,206.04,4397.0,205.84,206.04,205.61,206.04,4397.0
2020-10-29 13:00:00,205.92,205.92,205.55,205.71,5306.0,205.92,205.92,205.55,205.71,5306.0
2020-10-29 13:10:00,205.61,206.26,205.54,206.02,11169.0,205.61,206.26,205.54,206.02,11169.0
2020-10-29 13:20:00,206.13,206.5,206.08,206.4,5132.0,206.13,206.5,206.08,206.4,5132.0
2020-10-29 13:30:00,206.29,206.89,206.29,206.5,4013.0,206.29,206.89,206.29,206.5,4013.0
2020-10-29 13:40:00,206.52,207.26,206.52,207.25,7060.0,206.52,207.26,206.52,207.25,7060.0
2020-10-29 13:50:00,207.34,208.12,207.06,208.02,8585.0,207.34,208.12,207.06,208.02,8585.0
2020-10-29 14:00:00,208.22,208.23,207.57,207.81,14565.0,208.22,208.23,207.57,207.81,14565.0
2020-10-29 14:10:00,207.78,208.24,207.39,208.04,22576.0,207.78,208.24,207.39,208.04,22576.0
2020-10-29 14:20:00,208.03,208.18,207.74,207.77,12212.0,208.03,208.18,207.74,207.77,12212.0
2020-10-29 14:30:00,207.68,208.03,207.47,207.65,9507.0,207.68,208.03,207.47,207.65,9507.0
2020-10-29 14:40:00,207.77,207.91,207.22,207.24,9108.0,207.77,207.91,207.22,207.24,9108.0
2020-10-29 14:50:00,207.3,207.83,207.3,207.8,9593.0,207.3,207.83,207.3,207.8,9593.0
2020-10-29 15:00:00,207.91,208.06,207.53,207.54,5461.0,207.91,208.06,207.53,207.54,5461.0
2020-10-29 15:10:00,207.69,207.73,206.85,206.85,9414.0,207.69,207.73,206.85,206.85,9414.0
2020-10-29 15:20:00,206.79,206.98,206.21,206.59,7216.0,206.79,206.98,206.21,206.59,7216.0
2020-10-29 15:30:00,207.0,207.0,206.44,206.83,8995.0,207.0,207.0,206.44,206.83,8995.0
2020-10-29 15:40:00,206.94,207.13,206.06,207.06,14352.0,206.94,207.13,206.06,207.06,14352.0
2020-10-29 15:50:00,207.06,207.83,205.68,205.82,62411.0,207.06,207.83,205.68,205.82,62411.0
2020-10-30 09:30:00,203.84,206.03,203.02,205.17,31621.0,203.84,206.03,203.02,205.17,31621.0
2020-10-30 09:40:00,205.25,205.32,204.09,204.73,23049.0,205.25,205.32,204.09,204.73,23049.0
2020-10-30 09:50:00,205.03,205.8,204.19,204.75,19990.0,205.03,205.8,204.19,204.75,19990.0
2020-10-30 10:00:00,204.86,206.59,204.86,206.25,11931.0,204.86,206.59,204.86,206.25,11931.0
2020-10-30 10:10:00,206.11,206.11,204.82,205.07,16277.0,206.11,206.11,204.82,205.07,16277.0
2020-10-30 10:20:00,205.15,205.15,203.5,203.84,20948.0,205.15,205.15,203.5,203.84,20948.0
2020-10-30 10:30:00,203.97,204.87,202.09,202.11,17664.0,203.97,204.87,202.09,202.11,17664.0
2020-10-30 10:40:00,202.12,203.13,201.32,201.43,16021.0,202.12,203.13,201.32,201.43,16021.0
2020-10-30 10:50:00,201.62,203.0,201.11,202.01,19705.0,201.62,203.0,201.11,202.01,19705.0
2020-10-30 11:00:00,202.02,204.4,202.01,203.56,11424.0,202.02,204.4,202.01,203.56,11424.0
2020-10-30 11:10:00,203.43,204.9,203.42,204.34,11136.0,203.43,204.9,203.42,204.34,11136.0
2020-10-30 11:20:00,203.95,204.73,203.95,204.1,5760.0,203.95,204.73,203.95,204.1,5760.0
2020-10-30 11:30:00,204.0,205.16,203.85,204.95,9000.0,204.0,205.16,203.85,204.95,9000.0
2020-10-30 11:40:00,204.86,204.88,204.12,204.85,6809.0,204.86,204.88,204.12,204.85,6809.0
2020-10-30 11:50:00,204.69,205.15,204.31,205.07,5834.0,204.69,205.15,204.31,205.07,5834.0
2020-10-30 12:00:00,205.21,206.86,205.04,206.55,19682.0,205.21,206.86,205.04,206.55,19682.0
2020-10-30 12:10:00,206.43,207.16,206.04,207.02,7110.0,206.43,207.16,206.04,207.02,7110.0
2020-10-30 12:20:00,207.02,207.66,207.02,207.36,11218.0,207.02,207.66,207.02,207.36,11218.0
2020-10-30 12:30:00,207.3,207.51,206.72,206.81,9650.0,207.3,207.51,206.72,206.81,9650.0
2020-10-30 12:40:00,206.64,206.9,206.47,206.85,7320.0,206.64,206.9,206.47,206.85,7320.0
2020-10-30 12:50:00,206.85,207.69,206.42,206.87,29258.0,206.85,207.69,206.42,206.87,29258.0
2020-10-30 13:00:00,206.62,206.81,205.95,206.4,4687.0,206.62,206.81,205.95,206.4,4687.0
2020-10-30 13:10:00,206.31,206.37,205.9,206.23,3905.0,206.31,206.37,205.9,206.23,3905.0
2020-10-30 13:20:00,206.23,206.67,206.0,206.14,4136.0,206.23,206.67,206.0,206.14,4136.0
2020-10-30 13:30:00,206.32,206.32,204.89,205.21,6921.0,206.32,206.32,204.89,205.21,6921.0
2020-10-30 13:40:00,205.42,206.35,205.27,206.06,6479.0,205.42,206.35,205.27,206.06,6479.0
2020-10-30 13:50:00,205.87,206.5,205.74,206.5,10171.0,205.87,206.5,205.74,206.5,10171.0
2020-10-30 14:00:00,206.73,207.89,206.4,207.51,5244.0,206.73,207.89,206.4,207.51,5244.0
2020-10-30 14:10:00,207.19,207.45,207.03,207.28,1950.0,207.19,207.45,207.03,207.28,1950.0
2020-10-30 14:20:00,206.66,206.98,205.65,205.75,3900.0,206.66,206.98,205.65,205.75,3900.0
2020-10-30 14:30:00,205.73,205.73,204.98,205.65,9047.0,205.73,205.73,204.98,205.65,9047.0
2020-10-30 14:40:00,205.26,205.26,204.29,204.77,12491.0,205.26,205.26,204.29,204.77,12491.0
2020-10-30 14:50:00,204.84,205.97,204.55,205.49,11615.0,204.84,205.97,204.55,205.49,11615.0
2020-10-30 15:00:00,205.42,205.96,205.21,205.35,6400.0,205.42,205.96,205.21,205.35,6400.0
2020-10-30 15:10:00,205.51,207.04,205.5,207.04,21945.0,205.51,207.04,205.5,207.04,21945.0
2020-10-30 15:20:00,206.89,207.27,206.32,206.72,17039.0,206.89,207.27,206.32,206.72,17039.0
2020-10-30 15:30:00,206.79,207.29,205.58,205.94,26677.0,206.79,207.29,205.58,205.94,26677.0
2020-10-30 15:40:00,206.01,206.36,205.78,206.13,30861.0,206.01,206.36,205.78,206.13,30861.0
2020-10-30 15:50:00,205.92,206.94,205.5,206.94,81668.0,205.92,206.94,205.5,206.94,81668.0
2020-11-02 09:30:00,209.52,210.75,207.45,209.16,30469.0,209.52,210.75,207.45,209.16,30469.0
2020-11-02 09:40:00,208.83,209.79,208.09,209.45,21377.0,208.83,209.79,208.09,209.45,21377.0
2020-11-02 09:50:00,208.95,209.77,208.5,208.85,15847.0,208.95,209.77,208.5,208.85,15847.0
2020-11-02 10:00:00,209.07,210.47,209.06,210.47,15750.0,209.07,210.47,209.06,210.47,15750.0
2020-11-02 10:10:00,210.27,211.44,209.45,210.81,19071.0,210.27,211.44,209.45,210.81,19071.0
2020-11-02 10:20:00,210.84,210.97,209.81,209.99,8739.0,210.84,210.97,209.81,209.99,8739.0
2020-11-02 10:30:00,209.8,209.95,209.37,209.43,19921.0,209.8,209.95,209.37,209.43,19921.0
2020-11-02 10:40:00,209.46,210.05,209.28,209.72,10386.0,209.46,210.05,209.28,209.72,10386.0
2020-11-02 10:50:00,209.8,210.15,209.11,210.13,14835.0,209.8,210.15,209.11,210.13,14835.0
2020-11-02 11:00:00,210.06,210.13,209.41,209.64,12549.0,210.06,210.13,209.41,209.64,12549.0
2020-11-02 11:10:00,209.85,210.12,209.3,209.34,9878.0,209.85,210.12,209.3,209.34,9878.0
2020-11-02 11:20:00,209.39,209.8,208.91,209.8,10117.0,209.39,209.8,208.91,209.8,10117.0
2020-11-02 11:30:00,209.75,210.02,209.18,209.28,21010.0,209.75,210.02,209.18,209.28,21010.0
2020-11-02 11:40:00,209.36,210.48,209.32,210.4,8800.0,209.36,210.48,209.32,210.4,8800.0
2020-11-02 11:50:00,210.41,210.63,209.68,209.76,6762.0,210.41,210.63,209.68,209.76,6762.0
2020-11-02 12:00:00,209.9,209.95,209.37,209.56,10011.0,209.9,209.95,209.37,209.56,10011.0
2020-11-02 12:10:00,209.35,209.96,209.0,209.58,16867.0,209.35,209.96,209.0,209.58,16867.0
2020-11-02 12:20:00,209.58,210.0,209.46,209.83,9906.0,209.58,210.0,209.46,209.83,9906.0
2020-11-02 12:30:00,209.85,209.96,209.52,209.56,11158.0,209.85,209.96,209.52,209.56,11158.0
2020-11-02 12:40:00,209.44,209.76,209.02,209.28,23192.0,209.44,209.76,209.02,209.28,23192.0
2020-11-02 12:50:00,209.21,209.46,209.02,209.27,9359.0,209.21,209.46,209.02,209.27,9359.0
2020-11-02 13:00:00,209.45,209.49,209.07,209.22,12984.0,209.45,209.49,209.07,209.22,12984.0
2020-11-02 13:10:00,209.11,209.21,208.34,208.74,18233.0,209.11,209.21,208.34,208.74,18233.0
2020-11-02 13:20:00,208.7,209.1,208.49,208.84,13500.0,208.7,209.1,208.49,208.84,13500.0
2020-11-02 13:30:00,208.7,209.37,208.69,208.69,8517.0,208.7,209.37,208.69,208.69,8517.0
2020-11-02 13:40:00,208.58,208.82,208.33,208.38,7687.0,208.58,208.82,208.33,208.38,7687.0
2020-11-02 13:50:00,208.16,208.18,207.44,207.44,7562.0,208.16,208.18,207.44,207.44,7562.0
2020-11-02 14:00:00,207.35,207.65,206.86,207.58,9142.0,207.35,207.65,206.86,207.58,9142.0
2020-11-02 14:10:00,207.49,207.89,206.8,207.16,8439.0,207.49,207.89,206.8,207.16,8439.0
2020-11-02 14:20:00,207.2,208.92,206.93,208.92,7224.0,207.2,208.92,206.93,208.92,7224.0
2020-11-02 14:30:00,209.05,209.21,208.24,208.97,6801.0,209.05,209.21,208.24,208.97,6801.0
2020-11-02 14:40:00,208.9,209.7,208.77,209.6,5995.0,208.9,209.7,208.77,209.6,5995.0
2020-11-02 14:50:00,209.62,209.62,208.9,208.9,9123.0,209.62,209.62,208.9,208.9,9123.0
2020-11-02 15:00:00,208.99,209.45,208.97,209.17,7953.0,208.99,209.45,208.97,209.17,7953.0
2020-11-02 15:10:00,209.2,210.25,209.1,209.99,9811.0,209.2,210.25,209.1,209.99,9811.0
2020-11-02 15:20:00,210.05,210.41,209.73,210.1,9615.0,210.05,210.41,209.73,210.1,9615.0
2020-11-02 15:30:00,210.18,210.78,209.65,209.83,19252.0,210.18,210.78,209.65,209.83,19252.0
2020-11-02 15:40:00,209.86,210.73,209.68,210.73,23296.0,209.86,210.73,209.68,210.73,23296.0
2020-11-02 15:50:00,210.64,210.89,209.95,210.73,98091.0,210.64,210.89,209.95,210.73,98091.0
2020-11-03 09:30:00,213.35,214.74,212.47,214.74,17385.0,213.35,214.74,212.47,214.74,17385.0
2020-11-03 09:40:00,214.45,216.15,214.24,215.81,22022.0,214.45,216.15,214.24,215.81,22022.0
2020-11-03 09:50:00,215.99,217.95,215.97,217.62,20886.0,215.99,217.95,215.97,217.62,20886.0
2020-11-03 10:00:00,217.81,218.5,216.27,216.52,27681.0,217.81,218.5,216.27,216.52,27681.0
2020-11-03 10:10:00,216.66,218.36,215.85,217.9,23906.0,216.66,218.36,215.85,217.9,23906.0
2020-11-03 10:20:00,217.67,218.5,217.04,217.87,13829.0,217.67,218.5,217.04,217.87,13829.0
2020-11-03 10:30:00,217.58,218.06,216.92,218.0,20353.0,217.58,218.06,216.92,218.0,20353.0
2020-11-03 10:40:00,218.32,218.73,217.61,218.31,31028.0,218.32,218.73,217.61,218.31,31028.0
2020-11-03 10:50:00,218.45,218.47,217.69,218.3,19657.0,218.45,218.47,217.69,218.3,19657.0
2020-11-03 11:00:00,218.45,218.71,217.69,217.87,8881.0,218.45,218.71,217.69,217.87,8881.0
2020-11-03 11:10:00,218.02,218.56,217.94,218.26,6397.0,218.02,218.56,217.94,218.26,6397.0
2020-11-03 11:20:00,218.25,218.38,217.75,218.02,6400.0,218.25,218.38,217.75,218.02,6400.0
2020-11-03 11:30:00,218.11,218.41,217.98,218.31,8592.0,218.11,218.41,217.98,218.31,8592.0
2020-11-03 11:40:00,218.13,218.3,217.69,218.03,4208.0,218.13,218.3,217.69,218.03,4208.0
2020-11-03 11:50:00,218.08,218.26,217.69,217.81,14386.0,218.08,218.26,217.69,217.81,14386.0
2020-11-03 12:00:00,217.91,218.07,217.77,218.0,3400.0,217.91,218.07,217.77,218.0,3400.0
2020-11-03 12:10:00,218.25,218.44,218.03,218.03,6227.0,218.25,218.44,218.03,218.03,6227.0
2020-11-03 12:20:00,218.12,218.17,217.87,218.01,4763.0,218.12,218.17,217.87,218.01,4763.0
2020-11-03 12:30:00,218.0,218.85,217.94,218.56,8514.0,218.0,218.85,217.94,218.56,8514.0
2020-11-03 12:40:00,218.5,218.63,218.25,218.46,4200.0,218.5,218.63,218.25,218.46,4200.0
2020-11-03 12:50:00,218.52,218.64,217.89,218.02,6015.0,218.52,218.64,217.89,218.02,6015.0
2020-11-03 13:00:00,218.08,218.33,217.99,218.14,4907.0,218.08,218.33,217.99,218.14,4907.0
2020-11-03 13:10:00,218.18,218.52,218.16,218.3,5196.0,218.18,218.52,218.16,218.3,5196.0
2020-11-03 13:20:00,218.22,218.29,217.75,217.88,5969.0,218.22,218.29,217.75,217.88,5969.0
2020-11-03 13:30:00,217.96,218.31,217.75,217.75,8057.0,217.96,218.31,217.75,217.75,8057.0
2020-11-03 13:40:00,217.78,218.02,217.47,217.67,5249.0,217.78,218.02,217.47,217.67,5249.0
2020-11-03 13:50:00,217.63,217.63,216.43,216.69,8125.0,217.63,217.63,216.43,216.69,8125.0
2020-11-03 14:00:00,216.7,217.66,216.61,217.66,8637.0,216.7,217.66,216.61,217.66,8637.0
2020-11-03 14:10:00,217.6,217.97,217.34,217.42,6975.0,217.6,217.97,217.34,217.42,6975.0
2020-11-03 14:20:00,217.42,217.55,217.11,217.47,9308.0,217.42,217.55,217.11,217.47,9308.0
2020-11-03 14:30:00,217.51,218.4,217.48,218.33,10226.0,217.51,218.4,217.48,218.33,10226.0
2020-11-03 14:40:00,218.32,218.66,217.78,217.97,12813.0,218.32,218.66,217.78,217.97,12813.0
2020-11-03 14:50:00,217.92,218.37,217.76,217.95,9023.0,217.92,218.37,217.76,217.95,9023.0
2020-11-03 15:00:00,217.87,217.95,216.77,216.92,10750.0,217.87,217.95,216.77,216.92,10750.0
2020-11-03 15:10:00,216.95,217.37,216.88,217.18,12800.0,216.95,217.37,216.88,217.18,12800.0
2020-11-03 15:20:00,217.27,217.45,216.82,217.03,14272.0,217.27,217.45,216.82,217.03,14272.0
2020-11-03 15:30:00,217.16,218.25,217.06,218.14,19237.0,217.16,218.25,217.06,218.14,19237.0
2020-11-03 15:40:00,218.34,218.77,218.27,218.58,30393.0,218.34,218.77,218.27,218.58,30393.0
2020-11-03 15:50:00,218.55,218.81,217.33,217.39,81391.0,218.55,218.81,217.33,217.39,81391.0
2020-11-04 09:30:00,217.52,219.6,217.52,218.0,22788.0,217.52,219.6,217.52,218.0,22788.0
2020-11-04 09:40:00,218.0,219.94,217.3,219.43,14512.0,218.0,219.94,217.3,219.43,14512.0
2020-11-04 09:50:00,219.5,219.66,218.28,218.55,10583.0,219.5,219.66,218.28,218.55,10583.0
2020-11-04 10:00:00,218.9,220.1,218.9,219.43,9623.0,218.9,220.1,218.9,219.43,9623.0
2020-11-04 10:10:00,219.4,220.69,219.4,220.31,5242.0,219.4,220.69,219.4,220.31,5242.0
2020-11-04 10:20:00,220.28,220.77,218.66,218.69,4513.0,220.28,220.77,218.66,218.69,4513.0
2020-11-04 10:30:00,218.86,219.1,217.0,217.05,5106.0,218.86,219.1,217.0,217.05,5106.0
2020-11-04 10:40:00,216.91,218.6,216.79,218.6,28755.0,216.91,218.6,216.79,218.6,28755.0
2020-11-04 10:50:00,218.77,219.37,218.38,219.02,4067.0,218.77,219.37,218.38,219.02,4067.0
2020-11-04 11:00:00,219.02,219.03,218.6,219.0,3416.0,219.02,219.03,218.6,219.0,3416.0
2020-11-04 11:10:00,218.63,219.29,218.63,219.28,4370.0,218.63,219.29,218.63,219.28,4370.0
2020-11-04 11:20:00,219.02,220.0,219.02,219.95,4250.0,219.02,220.0,219.02,219.95,4250.0
2020-11-04 11:30:00,220.18,220.24,219.89,220.17,3745.0,220.18,220.24,219.89,220.17,3745.0
2020-11-04 11:40:00,220.13,220.14,219.39,219.7,2711.0,220.13,220.14,219.39,219.7,2711.0
2020-11-04 11:50:00,219.72,221.0,219.5,220.89,6911.0,219.72,221.0,219.5,220.89,6911.0
2020-11-04 12:00:00,220.81,222.08,220.77,222.06,7403.0,220.81,222.08,220.77,222.06,7403.0
2020-11-04 12:10:00,221.96,222.4,221.88,222.12,4712.0,221.96,222.4,221.88,222.12,4712.0
2020-11-04 12:20:00,222.22,222.43,221.43,222.0,4900.0,222.22,222.43,221.43,222.0,4900.0
2020-11-04 12:30:00,222.04,222.2,221.59,221.69,5609.0,222.04,222.2,221.59,221.69,5609.0
2020-11-04 12:40:00,221.88,222.38,221.65,222.38,4256.0,221.88,222.38,221.65,222.38,4256.0
2020-11-04 12:50:00,222.39,222.51,221.64,221.93,5693.0,222.39,222.51,221.64,221.93,5693.0
2020-11-04 13:00:00,221.99,222.36,221.58,221.89,14581.0,221.99,222.36,221.58,221.89,14581.0
2020-11-04 13:10:00,222.25,222.45,221.57,221.74,8000.0,222.25,222.45,221.57,221.74,8000.0
2020-11-04 13:20:00,221.63,222.04,221.52,221.52,5400.0,221.63,222.04,221.52,221.52,5400.0
2020-11-04 13:30:00,221.49,222.04,221.37,221.77,6048.0,221.49,222.04,221.37,221.77,6048.0
2020-11-04 13:40:00,221.66,221.7,220.82,221.59,10001.0,221.66,221.7,220.82,221.59,10001.0
2020-11-04 13:50:00,221.48,222.06,221.44,221.68,5566.0,221.48,222.06,221.44,221.68,5566.0
2020-11-04 14:00:00,221.65,222.09,221.4,221.52,10500.0,221.65,222.09,221.4,221.52,10500.0
2020-11-04 14:10:00,221.47,221.59,221.0,221.2,8908.0,221.47,221.59,221.0,221.2,8908.0
2020-11-04 14:20:00,221.33,221.86,221.28,221.68,8985.0,221.33,221.86,221.28,221.68,8985.0
2020-11-04 14:30:00,221.55,221.55,220.26,220.59,9311.0,221.55,221.55,220.26,220.59,9311.0
2020-11-04 14:40:00,220.67,220.95,220.29,220.67,13000.0,220.67,220.95,220.29,220.67,13000.0
2020-11-04 14:50:00,220.75,221.28,220.74,221.04,8567.0,220.75,221.28,220.74,221.04,8567.0
2020-11-04 15:00:00,220.9,221.02,220.0,220.08,15592.0,220.9,221.02,220.0,220.08,15592.0
2020-11-04 15:10:00,220.15,220.34,219.72,220.0,15373.0,220.15,220.34,219.72,220.0,15373.0
2020-11-04 15:20:00,220.0,220.0,219.27,219.28,14530.0,220.0,220.0,219.27,219.28,14530.0
2020-11-04 15:30:00,219.3,219.41,218.1,218.28,9854.0,219.3,219.41,218.1,218.28,9854.0
2020-11-04 15:40:00,218.2,218.54,217.59,217.75,21513.0,218.2,218.54,217.59,217.75,21513.0
2020-11-04 15:50:00,217.51,217.95,216.5,217.27,49851.0,217.51,217.95,216.5,217.27,49851.0
2020-11-05 09:30:00,221.23,222.5,220.59,222.3,14153.0,221.23,222.5,220.59,222.3,14153.0
2020-11-05 09:40:00,222.5,222.5,219.46,220.59,29349.0,222.5,222.5,219.46,220.59,29349.0
2020-11-05 09:50:00,220.53,220.76,219.72,220.26,7411.0,220.53,220.76,219.72,220.26,7411.0
2020-11-05 10:00:00,220.47,220.47,218.19,218.74,15134.0,220.47,220.47,218.19,218.74,15134.0
2020-11-05 10:10:00,219.08,219.66,218.67,219.03,10329.0,219.08,219.66,218.67,219.03,10329.0
2020-11-05 10:20:00,218.84,218.85,218.34,218.72,6673.0,218.84,218.85,218.34,218.72,6673.0
2020-11-05 10:30:00,218.49,218.86,218.12,218.34,8364.0,218.49,218.86,218.12,218.34,8364.0
2020-11-05 10:40:00,218.37,219.25,218.27,218.95,5811.0,218.37,219.25,218.27,218.95,5811.0
2020-11-05 10:50:00,218.99,219.04,217.5,218.09,19273.0,218.99,219.04,217.5,218.09,19273.0
2020-11-05 11:00:00,218.16,218.16,217.46,217.51,7524.0,218.16,218.16,217.46,217.51,7524.0
2020-11-05 11:10:00,217.51,218.41,217.25,218.01,5615.0,217.51,218.41,217.25,218.01,5615.0
2020-11-05 11:20:00,218.14,218.16,217.26,217.26,7610.0,218.14,218.16,217.26,217.26,7610.0
2020-11-05 11:30:00,217.3,217.54,216.92,217.05,8680.0,217.3,217.54,216.92,217.05,8680.0
2020-11-05 11:40:00,217.0,217.63,216.91,217.56,8230.0,217.0,217.63,216.91,217.56,8230.0
2020-11-05 11:50:00,217.63,218.05,217.15,217.22,3013.0,217.63,218.05,217.15,217.22,3013.0
2020-11-05 12:00:00,217.12,217.48,216.43,216.66,5785.0,217.12,217.48,216.43,216.66,5785.0
2020-11-05 12:10:00,216.54,216.78,215.2,215.8,7869.0,216.54,216.78,215.2,215.8,7869.0
2020-11-05 12:20:00,215.9,215.9,214.68,215.08,8142.0,215.9,215.9,214.68,215.08,8142.0
2020-11-05 12:30:00,215.16,215.33,214.59,214.62,4809.0,215.16,215.33,214.59,214.62,4809.0
2020-11-05 12:40:00,214.7,214.7,214.08,214.61,13112.0,214.7,214.7,214.08,214.61,13112.0
2020-11-05 12:50:00,214.55,214.78,214.27,214.64,6150.0,214.55,214.78,214.27,214.64,6150.0
2020-11-05 13:00:00,215.0,215.36,214.55,214.67,35778.0,215.0,215.36,214.55,214.67,35778.0
2020-11-05 13:10:00,214.58,214.7,213.7,213.9,22254.0,214.58,214.7,213.7,213.9,22254.0
2020-11-05 13:20:00,213.89,215.29,213.8,215.07,25362.0,213.89,215.29,213.8,215.07,25362.0
2020-11-05 13:30:00,215.27,215.92,215.01,215.73,9300.0,215.27,215.92,215.01,215.73,9300.0
2020-11-05 13:40:00,215.93,216.36,215.41,215.5,13947.0,215.93,216.36,215.41,215.5,13947.0
2020-11-05 13:50:00,215.41,215.97,215.29,215.84,3198.0,215.41,215.97,215.29,215.84,3198.0
2020-11-05 14:00:00,215.83,216.34,215.53,216.05,10658.0,215.83,216.34,215.53,216.05,10658.0
2020-11-05 14:10:00,215.96,216.28,215.84,215.9,5300.0,215.96,216.28,215.84,215.9,5300.0
2020-11-05 14:20:00,215.8,216.01,215.32,215.42,7125.0,215.8,216.01,215.32,215.42,7125.0
2020-11-05 14:30:00,215.39,215.61,214.86,215.46,7629.0,215.39,215.61,214.86,215.46,7629.0
2020-11-05 14:40:00,215.69,215.78,215.42,215.53,4664.0,215.69,215.78,215.42,215.53,4664.0
2020-11-05 14:50:00,215.59,215.93,215.41,215.93,11689.0,215.59,215.93,215.41,215.93,11689.0
2020-11-05 15:00:00,215.8,215.81,214.91,214.91,13082.0,215.8,215.81,214.91,214.91,13082.0
2020-11-05 15:10:00,215.02,215.16,214.19,214.46,13135.0,215.02,215.16,214.19,214.46,13135.0
2020-11-05 15:20:00,214.34,214.67,214.25,214.49,12284.0,214.34,214.67,214.25,214.49,12284.0
2020-11-05 15:30:00,214.47,214.64,213.82,213.9,17576.0,214.47,214.64,213.82,213.9,17576.0
2020-11-05 15:40:00,213.83,214.24,213.76,214.0,24764.0,213.83,214.24,213.76,214.0,24764.0
2020-11-05 15:50:00,214.03,214.71,213.75,214.38,64149.0,214.03,214.71,213.75,214.38,64149.0
2020-11-06 09:30:00,214.99,214.99,210.72,212.14,31986.0,214.99,214.99,210.72,212.14,31986.0
2020-11-06 09:40:00,212.49,213.59,211.61,213.14,16535.0,212.49,213.59,211.61,213.14,16535.0
2020-11-06 09:50:00,212.46,212.46,210.27,210.8,13897.0,212.46,212.46,210.27,210.8,13897.0
2020-11-06 10:00:00,210.71,211.2,210.11,210.5,19385.0,210.71,211.2,210.11,210.5,19385.0
2020-11-06 10:10:00,210.37,211.29,210.01,211.2,15575.0,210.37,211.29,210.01,211.2,15575.0
2020-11-06 10:20:00,211.4,213.17,210.72,212.46,12934.0,211.4,213.17,210.72,212.46,12934.0
2020-11-06 10:30:00,212.44,214.0,212.18,213.67,8716.0,212.44,214.0,212.18,213.67,8716.0
2020-11-06 10:40:00,213.66,214.51,213.65,214.2,6400.0,213.66,214.51,213.65,214.2,6400.0
2020-11-06 10:50:00,214.2,214.35,212.75,213.21,11407.0,214.2,214.35,212.75,213.21,11407.0
2020-11-06 11:00:00,213.23,214.4,213.22,214.4,4314.0,213.23,214.4,213.22,214.4,4314.0
2020-11-06 11:10:00,214.25,214.25,212.86,212.98,3845.0,214.25,214.25,212.86,212.98,3845.0
2020-11-06 11:20:00,212.84,212.85,212.16,212.22,3545.0,212.84,212.85,212.16,212.22,3545.0
2020-11-06 11:30:00,212.43,212.43,211.43,211.44,8066.0,212.43,212.43,211.43,211.44,8066.0
2020-11-06 11:40:00,211.59,212.86,211.58,212.61,4975.0,211.59,212.86,211.58,212.61,4975.0
2020-11-06 11:50:00,212.61,213.12,212.5,212.75,4174.0,212.61,213.12,212.5,212.75,4174.0
2020-11-06 12:00:00,212.67,213.22,212.55,212.75,4705.0,212.67,213.22,212.55,212.75,4705.0
2020-11-06 12:10:00,212.75,213.22,212.6,213.22,11835.0,212.75,213.22,212.6,213.22,11835.0
2020-11-06 12:20:00,213.08,213.08,212.52,213.0,4939.0,213.08,213.08,212.52,213.0,4939.0
2020-11-06 12:30:00,213.0,213.01,212.36,212.4,3125.0,213.0,213.01,212.36,212.4,3125.0
2020-11-06 12:40:00,212.35,212.55,212.03,212.18,3948.0,212.35,212.55,212.03,212.18,3948.0
2020-11-06 12:50:00,212.3,212.7,211.74,212.6,8545.0,212.3,212.7,211.74,212.6,8545.0
2020-11-06 13:00:00,212.76,212.79,212.53,212.74,1511.0,212.76,212.79,212.53,212.74,1511.0
2020-11-06 13:10:00,212.86,213.17,212.58,213.17,4537.0,212.86,213.17,212.58,213.17,4537.0
2020-11-06 13:20:00,213.12,213.44,212.67,212.72,6630.0,213.12,213.44,212.67,212.72,6630.0
2020-11-06 13:30:00,212.83,213.09,212.8,213.05,4800.0,212.83,213.09,212.8,213.05,4800.0
2020-11-06 13:40:00,212.99,213.68,212.88,213.5,7220.0,212.99,213.68,212.88,213.5,7220.0
2020-11-06 13:50:00,213.57,213.57,212.98,213.23,3866.0,213.57,213.57,212.98,213.23,3866.0
2020-11-06 14:00:00,213.15,213.23,212.91,213.15,5250.0,213.15,213.23,212.91,213.15,5250.0
2020-11-06 14:10:00,213.01,213.02,212.68,212.78,3806.0,213.01,213.02,212.68,212.78,3806.0
2020-11-06 14:20:00,212.63,213.03,212.54,212.78,5381.0,212.63,213.03,212.54,212.78,5381.0
2020-11-06 14:30:00,212.83,213.16,212.83,213.07,2900.0,212.83,213.16,212.83,213.07,2900.0
2020-11-06 14:40:00,213.02,214.0,212.78,213.91,11623.0,213.02,214.0,212.78,213.91,11623.0
2020-11-06 14:50:00,213.86,214.55,213.81,214.49,12583.0,213.86,214.55,213.81,214.49,12583.0
2020-11-06 15:00:00,214.25,214.91,214.18,214.84,11847.0,214.25,214.91,214.18,214.84,11847.0
2020-11-06 15:10:00,214.84,215.16,214.62,214.65,11891.0,214.84,215.16,214.62,214.65,11891.0
2020-11-06 15:20:00,214.67,214.99,214.36,214.93,6576.0,214.67,214.99,214.36,214.93,6576.0
2020-11-06 15:30:00,214.92,215.42,214.82,215.38,14259.0,214.92,215.42,214.82,215.38,14259.0
2020-11-06 15:40:00,215.34,216.07,215.15,215.89,16124.0,215.34,216.07,215.15,215.89,16124.0
2020-11-06 15:50:00,215.78,215.78,214.61,215.15,45913.0,215.78,215.78,214.61,215.15,45913.0
2020-11-09 09:30:00,239.49,276.05,239.3,262.32,448470.0,239.49,276.05,239.3,262.32,448470.0
2020-11-09 09:40:00,262.35,269.16,258.19,262.69,206563.0,262.35,269.16,258.19,262.69,206563.0
2020-11-09 09:50:00,263.23,264.25,258.75,263.71,130356.0,263.23,264.25,258.75,263.71,130356.0
2020-11-09 10:00:00,264.0,266.0,262.62,263.54,119910.0,264.0,266.0,262.62,263.54,119910.0
2020-11-09 10:10:00,263.54,264.98,259.95,261.17,66229.0,263.54,264.98,259.95,261.17,66229.0
2020-11-09 10:20:00,260.87,261.44,257.31,259.0,76634.0,260.87,261.44,257.31,259.0,76634.0
2020-11-09 10:30:00,258.58,260.65,256.28,257.52,79440.0,258.58,260.65,256.28,257.52,79440.0
2020-11-09 10:40:00,257.12,257.71,252.76,253.21,101853.0,257.12,257.71,252.76,253.21,101853.0
2020-11-09 10:50:00,253.34,255.64,252.49,254.25,55370.0,253.34,255.64,252.49,254.25,55370.0
2020-11-09 11:00:00,254.71,255.54,252.85,255.19,32668.0,254.71,255.54,252.85,255.19,32668.0
2020-11-09 11:10:00,255.44,255.44,251.6,253.49,32984.0,255.44,255.44,251.6,253.49,32984.0
2020-11-09 11:20:00,253.31,254.21,252.13,252.91,22873.0,253.31,254.21,252.13,252.91,22873.0
2020-11-09 11:30:00,252.73,253.36,251.69,251.96,27385.0,252.73,253.36,251.69,251.96,27385.0
2020-11-09 11:40:00,252.07,252.07,250.56,251.26,19736.0,252.07,252.07,250.56,251.26,19736.0
2020-11-09 11:50:00,251.11,252.58,250.9,252.28,14415.0,251.11,252.58,250.9,252.28,14415.0
2020-11-09 12:00:00,252.27,252.85,250.61,251.01,62143.0,252.27,252.85,250.61,251.01,62143.0
2020-11-09 12:10:00,250.82,252.73,249.48,252.39,45220.0,250.82,252.73,249.48,252.39,45220.0
2020-11-09 12:20:00,252.25,252.38,251.04,251.51,59218.0,252.25,252.38,251.04,251.51,59218.0
2020-11-09 12:30:00,251.34,251.34,248.3,248.74,58867.0,251.34,251.34,248.3,248.74,58867.0
2020-11-09 12:40:00,249.02,252.32,249.02,250.92,31546.0,249.02,252.32,249.02,250.92,31546.0
2020-11-09 12:50:00,251.0,252.0,250.92,251.58,22953.0,251.0,252.0,250.92,251.58,22953.0
2020-11-09 13:00:00,251.57,252.44,249.81,249.94,35099.0,251.57,252.44,249.81,249.94,35099.0
2020-11-09 13:10:00,250.17,251.61,250.07,251.0,30595.0,250.17,251.61,250.07,251.0,30595.0
2020-11-09 13:20:00,251.01,251.45,250.01,250.88,28221.0,251.01,251.45,250.01,250.88,28221.0
2020-11-09 13:30:00,250.88,251.38,249.58,249.68,16355.0,250.88,251.38,249.58,249.68,16355.0
2020-11-09 13:40:00,249.58,250.82,249.02,250.73,15149.0,249.58,250.82,249.02,250.73,15149.0
2020-11-09 13:50:00,251.02,251.49,248.36,248.79,16251.0,251.02,251.49,248.36,248.79,16251.0
2020-11-09 14:00:00,248.89,253.92,248.81,253.85,31503.0,248.89,253.92,248.81,253.85,31503.0
2020-11-09 14:10:00,253.92,254.14,252.34,252.59,24558.0,253.92,254.14,252.34,252.59,24558.0
2020-11-09 14:20:00,252.54,252.56,251.16,252.03,24133.0,252.54,252.56,251.16,252.03,24133.0
2020-11-09 14:30:00,251.89,252.6,251.61,252.0,29636.0,251.89,252.6,251.61,252.0,29636.0
2020-11-09 14:40:00,252.08,252.31,250.59,251.08,23118.0,252.08,252.31,250.59,251.08,23118.0
2020-11-09 14:50:00,251.2,251.43,250.58,251.11,32253.0,251.2,251.43,250.58,251.11,32253.0
2020-11-09 15:00:00,251.1,251.61,250.44,251.06,21392.0,251.1,251.61,250.44,251.06,21392.0
2020-11-09 15:10:00,251.05,251.78,250.8,250.82,27926.0,251.05,251.78,250.8,250.82,27926.0
2020-11-09 15:20:00,250.92,250.98,248.62,248.62,24670.0,250.92,250.98,248.62,248.62,24670.0
2020-11-09 15:30:00,248.73,250.08,248.73,249.96,33139.0,248.73,250.08,248.73,249.96,33139.0
2020-11-09 15:40:00,249.86,250.08,248.09,248.19,82331.0,249.86,250.08,248.09,248.19,82331.0
2020-11-09 15:50:00,248.06,248.33,247.07,247.2,153791.0,248.06,248.33,247.07,247.2,153791.0
2020-11-10 09:30:00,262.61,268.63,257.87,266.73,415780.0,262.61,268.63,257.87,266.73,415780.0
2020-11-10 09:40:00,266.74,273.69,266.01,267.87,330543.0,266.74,273.69,266.01,267.87,330543.0
2020-11-10 09:50:00,268.68,270.26,263.75,266.56,143836.0,268.68,270.26,263.75,266.56,143836.0
2020-11-10 10:00:00,266.57,267.87,261.35,263.96,121574.0,266.57,267.87,261.35,263.96,121574.0
2020-11-10 10:10:00,263.73,264.5,261.01,262.22,91587.0,263.73,264.5,261.01,262.22,91587.0
2020-11-10 10:20:00,262.25,265.56,262.19,264.46,75082.0,262.25,265.56,262.19,264.46,75082.0
2020-11-10 10:30:00,264.5,264.5,261.75,262.68,53557.0,264.5,264.5,261.75,262.68,53557.0
2020-11-10 10:40:00,262.81,263.15,260.33,261.97,48638.0,262.81,263.15,260.33,261.97,48638.0
2020-11-10 10:50:00,261.84,261.86,260.16,261.7,41745.0,261.84,261.86,260.16,261.7,41745.0
2020-11-10 11:00:00,261.65,262.84,261.15,262.1,36119.0,261.65,262.84,261.15,262.1,36119.0
2020-11-10 11:10:00,262.13,263.9,261.97,263.4,44200.0,262.13,263.9,261.97,263.4,44200.0
2020-11-10 11:20:00,263.43,266.26,263.2,265.23,54558.0,263.43,266.26,263.2,265.23,54558.0
2020-11-10 11:30:00,265.0,265.62,263.54,263.97,24548.0,265.0,265.62,263.54,263.97,24548.0
2020-11-10 11:40:00,263.52,265.51,263.43,265.12,24497.0,263.52,265.51,263.43,265.12,24497.0
2020-11-10 11:50:00,265.07,265.07,263.69,264.75,28285.0,265.07,265.07,263.69,264.75,28285.0
2020-11-10 12:00:00,264.93,267.81,264.93,267.55,37508.0,264.93,267.81,264.93,267.55,37508.0
2020-11-10 12:10:00,267.64,269.07,267.38,268.55,49915.0,267.64,269.07,267.38,268.55,49915.0
2020-11-10 12:20:00,268.63,269.46,267.05,267.14,57236.0,268.63,269.46,267.05,267.14,57236.0
2020-11-10 12:30:00,267.25,267.25,265.41,266.28,29017.0,267.25,267.25,265.41,266.28,29017.0
2020-11-10 12:40:00,266.45,267.49,266.01,267.02,19160.0,266.45,267.49,266.01,267.02,19160.0
2020-11-10 12:50:00,266.75,267.5,265.89,267.5,22583.0,266.75,267.5,265.89,267.5,22583.0
2020-11-10 13:00:00,267.57,268.33,266.59,266.8,47837.0,267.57,268.33,266.59,266.8,47837.0
2020-11-10 13:10:00,266.81,267.43,266.73,267.06,23494.0,266.81,267.43,266.73,267.06,23494.0
2020-11-10 13:20:00,266.95,267.76,266.27,267.07,34446.0,266.95,267.76,266.27,267.07,34446.0
2020-11-10 13:30:00,266.87,267.8,266.04,267.14,29095.0,266.87,267.8,266.04,267.14,29095.0
2020-11-10 13:40:00,267.1,267.11,266.24,266.47,26355.0,267.1,267.11,266.24,266.47,26355.0
2020-11-10 13:50:00,266.29,266.82,266.11,266.24,33316.0,266.29,266.82,266.11,266.24,33316.0
2020-11-10 14:00:00,266.3,267.0,265.45,265.73,30325.0,266.3,267.0,265.45,265.73,30325.0
2020-11-10 14:10:00,265.68,266.22,264.84,265.63,26192.0,265.68,266.22,264.84,265.63,26192.0
2020-11-10 14:20:00,265.54,266.03,264.89,265.38,35235.0,265.54,266.03,264.89,265.38,35235.0
2020-11-10 14:30:00,265.56,266.2,265.29,265.93,23785.0,265.56,266.2,265.29,265.93,23785.0
2020-11-10 14:40:00,265.91,266.12,265.45,265.62,23224.0,265.91,266.12,265.45,265.62,23224.0
2020-11-10 14:50:00,265.77,266.7,265.5,266.16,32084.0,265.77,266.7,265.5,266.16,32084.0
2020-11-10 15:00:00,266.03,266.15,263.64,263.89,25495.0,266.03,266.15,263.64,263.89,25495.0
2020-11-10 15:10:00,263.89,264.29,262.69,263.24,34562.0,263.89,264.29,262.69,263.24,34562.0
2020-11-10 15:20:00,263.19,265.89,262.95,265.06,29722.0,263.19,265.89,262.95,265.06,29722.0
2020-11-10 15:30:00,265.19,265.27,264.35,264.4,29853.0,265.19,265.27,264.35,264.4,29853.0
2020-11-10 15:40:00,264.46,265.81,264.24,264.88,42931.0,264.46,265.81,264.24,264.88,42931.0
2020-11-10 15:50:00,265.13,265.62,264.52,265.62,122530.0,265.13,265.62,264.52,265.62,122530.0
2020-11-11 09:30:00,264.24,266.48,253.31,255.16,85628.0,264.24,266.48,253.31,255.16,85628.0
2020-11-11 09:40:00,256.01,256.23,252.24,254.89,83712.0,256.01,256.23,252.24,254.89,83712.0
2020-11-11 09:50:00,254.83,256.19,253.38,253.61,69341.0,254.83,256.19,253.38,253.61,69341.0
2020-11-11 10:00:00,253.85,255.25,253.5,254.09,35811.0,253.85,255.25,253.5,254.09,35811.0
2020-11-11 10:10:00,254.39,259.86,254.08,259.23,49731.0,254.39,259.86,254.08,259.23,49731.0
2020-11-11 10:20:00,259.07,259.85,256.93,256.96,19393.0,259.07,259.85,256.93,256.96,19393.0
2020-11-11 10:30:00,257.07,259.92,257.07,258.74,23841.0,257.07,259.92,257.07,258.74,23841.0
2020-11-11 10:40:00,258.74,259.32,258.48,258.93,13036.0,258.74,259.32,258.48,258.93,13036.0
2020-11-11 10:50:00,258.58,258.82,257.45,257.45,9392.0,258.58,258.82,257.45,257.45,9392.0
2020-11-11 11:00:00,257.64,257.84,255.86,257.3,10541.0,257.64,257.84,255.86,257.3,10541.0
2020-11-11 11:10:00,257.25,258.2,256.9,258.01,10917.0,257.25,258.2,256.9,258.01,10917.0
2020-11-11 11:20:00,258.2,258.82,257.59,258.59,17262.0,258.2,258.82,257.59,258.59,17262.0
2020-11-11 11:30:00,258.58,258.76,257.95,258.26,7571.0,258.58,258.76,257.95,258.26,7571.0
2020-11-11 11:40:00,258.07,258.58,257.9,258.44,9724.0,258.07,258.58,257.9,258.44,9724.0
2020-11-11 11:50:00,258.44,259.09,258.1,258.45,11762.0,258.44,259.09,258.1,258.45,11762.0
2020-11-11 12:00:00,258.44,258.59,257.73,258.32,9300.0,258.44,258.59,257.73,258.32,9300.0
2020-11-11 12:10:00,258.49,258.59,258.02,258.34,7239.0,258.49,258.59,258.02,258.34,7239.0
2020-11-11 12:20:00,258.45,258.47,257.32,257.44,7109.0,258.45,258.47,257.32,257.44,7109.0
2020-11-11 12:30:00,257.43,257.43,256.47,256.49,6920.0,257.43,257.43,256.47,256.49,6920.0
2020-11-11 12:40:00,256.45,258.12,256.45,258.11,7873.0,256.45,258.12,256.45,258.11,7873.0
2020-11-11 12:50:00,258.12,258.14,257.09,257.44,5562.0,258.12,258.14,257.09,257.44,5562.0
2020-11-11 13:00:00,257.65,258.18,257.62,257.9,8851.0,257.65,258.18,257.62,257.9,8851.0
2020-11-11 13:10:00,257.98,258.02,257.4,257.95,9905.0,257.98,258.02,257.4,257.95,9905.0
2020-11-11 13:20:00,258.02,258.65,257.69,257.95,12494.0,258.02,258.65,257.69,257.95,12494.0
2020-11-11 13:30:00,257.97,257.97,256.79,257.23,12701.0,257.97,257.97,256.79,257.23,12701.0
2020-11-11 13:40:00,257.13,257.72,256.65,257.44,15522.0,257.13,257.72,256.65,257.44,15522.0
2020-11-11 13:50:00,257.44,257.44,255.68,255.71,10202.0,257.44,257.44,255.68,255.71,10202.0
2020-11-11 14:00:00,255.72,256.15,255.55,256.09,9343.0,255.72,256.15,255.55,256.09,9343.0
2020-11-11 14:10:00,255.95,256.01,253.97,254.27,20133.0,255.95,256.01,253.97,254.27,20133.0
2020-11-11 14:20:00,254.25,254.89,253.68,253.7,16272.0,254.25,254.89,253.68,253.7,16272.0
2020-11-11 14:30:00,253.69,254.52,253.0,253.0,12482.0,253.69,254.52,253.0,253.0,12482.0
2020-11-11 14:40:00,253.16,253.16,251.7,251.95,19109.0,253.16,253.16,251.7,251.95,19109.0
2020-11-11 14:50:00,252.04,252.55,251.8,252.0,17748.0,252.04,252.55,251.8,252.0,17748.0
2020-11-11 15:00:00,252.04,252.73,251.72,252.12,16207.0,252.04,252.73,251.72,252.12,16207.0
2020-11-11 15:10:00,252.15,252.7,252.08,252.51,21149.0,252.15,252.7,252.08,252.51,21149.0
2020-11-11 15:20:00,252.42,252.88,252.17,252.34,24483.0,252.42,252.88,252.17,252.34,24483.0
2020-11-11 15:30:00,252.3,253.79,252.25,253.66,32042.0,252.3,253.79,252.25,253.66,32042.0
2020-11-11 15:40:00,253.56,255.97,253.52,255.96,42401.0,253.56,255.97,253.52,255.96,42401.0
2020-11-11 15:50:00,255.96,256.2,254.79,255.63,82724.0,255.96,256.2,254.79,255.63,82724.0
2020-11-12 09:30:00,255.6,258.0,254.54,255.84,34137.0,255.6,258.0,254.54,255.84,34137.0
2020-11-12 09:40:00,255.44,255.96,252.66,252.66,16764.0,255.44,255.96,252.66,252.66,16764.0
2020-11-12 09:50:00,252.09,254.59,252.04,254.59,17984.0,252.09,254.59,252.04,254.59,17984.0
2020-11-12 10:00:00,254.66,254.91,251.13,252.21,37184.0,254.66,254.91,251.13,252.21,37184.0
2020-11-12 10:10:00,251.85,252.91,251.16,251.36,30238.0,251.85,252.91,251.16,251.36,30238.0
2020-11-12 10:20:00,251.37,252.99,250.66,250.76,24113.0,251.37,252.99,250.66,250.76,24113.0
2020-11-12 10:30:00,250.66,252.43,250.65,251.37,16224.0,250.66,252.43,250.65,251.37,16224.0
2020-11-12 10:40:00,251.22,253.45,251.22,253.45,21339.0,251.22,253.45,251.22,253.45,21339.0
2020-11-12 10:50:00,253.36,253.43,252.38,253.31,11344.0,253.36,253.43,252.38,253.31,11344.0
2020-11-12 11:00:00,253.2,253.2,252.28,252.71,8688.0,253.2,253.2,252.28,252.71,8688.0
2020-11-12 11:10:00,252.51,252.81,251.31,251.55,9489.0,252.51,252.81,251.31,251.55,9489.0
2020-11-12 11:20:00,251.54,251.78,251.22,251.38,16360.0,251.54,251.78,251.22,251.38,16360.0
2020-11-12 11:30:00,251.53,252.22,251.32,251.42,7030.0,251.53,252.22,251.32,251.42,7030.0
2020-11-12 11:40:00,251.42,252.39,251.23,252.2,7957.0,251.42,252.39,251.23,252.2,7957.0
2020-11-12 11:50:00,251.97,252.38,251.88,251.92,7925.0,251.97,252.38,251.88,251.92,7925.0
2020-11-12 12:00:00,251.97,252.0,250.79,250.97,12381.0,251.97,252.0,250.79,250.97,12381.0
2020-11-12 12:10:00,251.05,251.69,250.88,251.57,6500.0,251.05,251.69,250.88,251.57,6500.0
2020-11-12 12:20:00,251.54,252.2,250.85,250.86,7294.0,251.54,252.2,250.85,250.86,7294.0
2020-11-12 12:30:00,250.86,250.88,250.06,250.12,11447.0,250.86,250.88,250.06,250.12,11447.0
2020-11-12 12:40:00,250.04,250.33,249.04,249.04,16111.0,250.04,250.33,249.04,249.04,16111.0
2020-11-12 12:50:00,249.15,249.49,248.15,248.44,8382.0,249.15,249.49,248.15,248.44,8382.0
2020-11-12 13:00:00,248.61,249.3,248.47,248.53,6353.0,248.61,249.3,248.47,248.53,6353.0
2020-11-12 13:10:00,248.51,248.74,247.55,248.0,10594.0,248.51,248.74,247.55,248.0,10594.0
2020-11-12 13:20:00,248.12,249.4,247.92,248.56,10286.0,248.12,249.4,247.92,248.56,10286.0
2020-11-12 13:30:00,248.33,249.57,248.3,249.47,10574.0,248.33,249.57,248.3,249.47,10574.0
2020-11-12 13:40:00,249.37,250.14,249.24,249.68,5330.0,249.37,250.14,249.24,249.68,5330.0
2020-11-12 13:50:00,249.68,250.69,249.52,250.6,8389.0,249.68,250.69,249.52,250.6,8389.0
2020-11-12 14:00:00,250.66,251.15,249.75,250.0,16498.0,250.66,251.15,249.75,250.0,16498.0
2020-11-12 14:10:00,249.81,249.86,248.3,248.33,16200.0,249.81,249.86,248.3,248.33,16200.0
2020-11-12 14:20:00,248.28,248.72,247.81,247.98,10150.0,248.28,248.72,247.81,247.98,10150.0
2020-11-12 14:30:00,247.82,248.73,246.76,246.8,17299.0,247.82,248.73,246.76,246.8,17299.0
2020-11-12 14:40:00,246.9,247.0,246.0,246.49,21988.0,246.9,247.0,246.0,246.49,21988.0
2020-11-12 14:50:00,246.54,247.47,245.67,245.69,19553.0,246.54,247.47,245.67,245.69,19553.0
2020-11-12 15:00:00,245.83,246.46,245.62,246.06,15192.0,245.83,246.46,245.62,246.06,15192.0
2020-11-12 15:10:00,246.32,247.11,245.86,247.11,21634.0,246.32,247.11,245.86,247.11,21634.0
2020-11-12 15:20:00,247.04,247.05,246.52,246.72,19449.0,247.04,247.05,246.52,246.72,19449.0
2020-11-12 15:30:00,246.62,246.75,245.94,246.75,20209.0,246.62,246.75,245.94,246.75,20209.0
2020-11-12 15:40:00,246.76,247.36,246.6,247.18,23423.0,246.76,247.36,246.6,247.18,23423.0
2020-11-12 15:50:00,247.19,248.12,247.03,247.85,71918.0,247.19,248.12,247.03,247.85,71918.0
2020-11-13 09:30:00,250.92,252.76,249.18,252.17,28908.0,250.92,252.76,249.18,252.17,28908.0
2020-11-13 09:40:00,252.47,253.0,251.39,252.56,16652.0,252.47,253.0,251.39,252.56,16652.0
2020-11-13 09:50:00,252.77,255.28,252.73,255.28,35575.0,252.77,255.28,252.73,255.28,35575.0
2020-11-13 10:00:00,255.09,255.72,254.2,255.37,22076.0,255.09,255.72,254.2,255.37,22076.0
2020-11-13 10:10:00,255.35,255.35,254.09,254.65,20687.0,255.35,255.35,254.09,254.65,20687.0
2020-11-13 10:20:00,254.52,256.0,254.45,255.58,21451.0,254.52,256.0,254.45,255.58,21451.0
2020-11-13 10:30:00,255.7,256.0,254.61,254.74,23154.0,255.7,256.0,254.61,254.74,23154.0
2020-11-13 10:40:00,254.74,255.95,254.4,255.68,18635.0,254.74,255.95,254.4,255.68,18635.0
2020-11-13 10:50:00,255.85,256.09,255.0,255.0,15119.0,255.85,256.09,255.0,255.0,15119.0
2020-11-13 11:00:00,254.39,255.59,254.39,255.59,8966.0,254.39,255.59,254.39,255.59,8966.0
2020-11-13 11:10:00,255.6,255.87,255.2,255.5,15953.0,255.6,255.87,255.2,255.5,15953.0
2020-11-13 11:20:00,255.59,256.64,255.5,256.52,23399.0,255.59,256.64,255.5,256.52,23399.0
2020-11-13 11:30:00,256.19,258.23,256.08,257.85,23036.0,256.19,258.23,256.08,257.85,23036.0
2020-11-13 11:40:00,257.81,258.01,256.91,257.63,21369.0,257.81,258.01,256.91,257.63,21369.0
2020-11-13 11:50:00,257.75,258.98,257.43,258.47,17744.0,257.75,258.98,257.43,258.47,17744.0
2020-11-13 12:00:00,258.47,259.82,258.47,259.59,15319.0,258.47,259.82,258.47,259.59,15319.0
2020-11-13 12:10:00,259.89,260.24,259.15,260.0,28377.0,259.89,260.24,259.15,260.0,28377.0
2020-11-13 12:20:00,259.82,260.99,259.61,260.33,29973.0,259.82,260.99,259.61,260.33,29973.0
2020-11-13 12:30:00,260.36,261.14,259.9,260.55,20781.0,260.36,261.14,259.9,260.55,20781.0
2020-11-13 12:40:00,260.46,260.79,259.5,259.78,20083.0,260.46,260.79,259.5,259.78,20083.0
2020-11-13 12:50:00,259.73,260.72,259.73,259.93,17374.0,259.73,260.72,259.73,259.93,17374.0
2020-11-13 13:00:00,259.99,260.37,259.17,259.9,10962.0,259.99,260.37,259.17,259.9,10962.0
2020-11-13 13:10:00,259.88,260.17,259.48,259.95,15677.0,259.88,260.17,259.48,259.95,15677.0
2020-11-13 13:20:00,259.99,260.95,259.99,260.65,9160.0,259.99,260.95,259.99,260.65,9160.0
2020-11-13 13:30:00,260.69,261.4,260.47,260.82,8248.0,260.69,261.4,260.47,260.82,8248.0
2020-11-13 13:40:00,260.89,261.92,260.72,261.58,12202.0,260.89,261.92,260.72,261.58,12202.0
2020-11-13 13:50:00,261.58,262.93,261.49,262.47,16300.0,261.58,262.93,261.49,262.47,16300.0
2020-11-13 14:00:00,262.29,262.74,261.96,262.39,10589.0,262.29,262.74,261.96,262.39,10589.0
2020-11-13 14:10:00,262.35,263.35,262.08,263.32,24447.0,262.35,263.35,262.08,263.32,24447.0
2020-11-13 14:20:00,263.35,263.78,262.53,262.83,17001.0,263.35,263.78,262.53,262.83,17001.0
2020-11-13 14:30:00,262.94,263.08,261.52,262.06,16722.0,262.94,263.08,261.52,262.06,16722.0
2020-11-13 14:40:00,262.17,262.62,260.95,261.05,15523.0,262.17,262.62,260.95,261.05,15523.0
2020-11-13 14:50:00,261.04,262.24,261.03,262.17,13454.0,261.04,262.24,261.03,262.17,13454.0
2020-11-13 15:00:00,262.18,262.63,261.82,261.86,12540.0,262.18,262.63,261.82,261.86,12540.0
2020-11-13 15:10:00,261.79,261.8,261.01,261.12,36262.0,261.79,261.8,261.01,261.12,36262.0
2020-11-13 15:20:00,261.22,261.3,260.61,261.2,37794.0,261.22,261.3,260.61,261.2,37794.0
2020-11-13 15:30:00,261.2,262.24,260.99,261.81,36514.0,261.2,262.24,260.99,261.81,36514.0
2020-11-13 15:40:00,261.73,263.45,261.73,263.1,44014.0,261.73,263.45,261.73,263.1,44014.0
2020-11-13 15:50:00,262.96,263.32,262.11,262.35,70955.0,262.96,263.32,262.11,262.35,70955.0
2020-11-16 09:30:00,270.38,272.0,265.04,265.92,44391.0,270.38,272.0,265.04,265.92,44391.0
2020-11-16 09:40:00,265.82,265.83,263.69,264.3,23854.0,265.82,265.83,263.69,264.3,23854.0
2020-11-16 09:50:00,264.05,265.79,262.61,265.35,25732.0,264.05,265.79,262.61,265.35,25732.0
2020-11-16 10:00:00,265.33,266.83,264.26,266.47,15467.0,265.33,266.83,264.26,266.47,15467.0
2020-11-16 10:10:00,266.47,268.84,266.15,266.89,14853.0,266.47,268.84,266.15,266.89,14853.0
2020-11-16 10:20:00,267.17,269.0,267.17,268.17,12126.0,267.17,269.0,267.17,268.17,12126.0
2020-11-16 10:30:00,268.43,269.67,268.37,269.12,7902.0,268.43,269.67,268.37,269.12,7902.0
2020-11-16 10:40:00,269.5,269.66,268.93,269.37,6516.0,269.5,269.66,268.93,269.37,6516.0
2020-11-16 10:50:00,269.34,269.84,268.76,269.8,11267.0,269.34,269.84,268.76,269.8,11267.0
2020-11-16 11:00:00,269.9,270.8,269.67,270.01,22120.0,269.9,270.8,269.67,270.01,22120.0
2020-11-16 11:10:00,270.14,270.51,270.09,270.26,9614.0,270.14,270.51,270.09,270.26,9614.0
2020-11-16 11:20:00,270.34,270.9,269.11,269.11,14871.0,270.34,270.9,269.11,269.11,14871.0
2020-11-16 11:30:00,269.41,269.41,268.21,268.32,7834.0,269.41,269.41,268.21,268.32,7834.0
2020-11-16 11:40:00,268.34,269.53,268.33,269.18,18641.0,268.34,269.53,268.33,269.18,18641.0
2020-11-16 11:50:00,269.18,269.43,268.81,268.81,7384.0,269.18,269.43,268.81,268.81,7384.0
2020-11-16 12:00:00,268.94,270.4,268.71,270.28,9862.0,268.94,270.4,268.71,270.28,9862.0
2020-11-16 12:10:00,270.27,271.0,269.97,270.81,9295.0,270.27,271.0,269.97,270.81,9295.0
2020-11-16 12:20:00,271.0,271.0,270.09,270.78,7950.0,271.0,271.0,270.09,270.78,7950.0
2020-11-16 12:30:00,270.78,271.0,270.59,270.78,7104.0,270.78,271.0,270.59,270.78,7104.0
2020-11-16 12:40:00,270.83,272.0,270.77,271.94,11312.0,270.83,272.0,270.77,271.94,11312.0
2020-11-16 12:50:00,271.94,273.61,271.77,273.61,38821.0,271.94,273.61,271.77,273.61,38821.0
2020-11-16 13:00:00,273.61,273.61,272.27,272.81,19814.0,273.61,273.61,272.27,272.81,19814.0
2020-11-16 13:10:00,272.93,272.99,272.59,272.84,10273.0,272.93,272.99,272.59,272.84,10273.0
2020-11-16 13:20:00,272.82,273.18,271.57,271.61,21336.0,272.82,273.18,271.57,271.61,21336.0
2020-11-16 13:30:00,271.76,272.67,271.6,272.59,12665.0,271.76,272.67,271.6,272.59,12665.0
2020-11-16 13:40:00,272.58,272.78,271.8,272.32,28108.0,272.58,272.78,271.8,272.32,28108.0
2020-11-16 13:50:00,272.19,273.64,271.77,273.22,26326.0,272.19,273.64,271.77,273.22,26326.0
2020-11-16 14:00:00,273.02,273.38,272.16,273.37,6288.0,273.02,273.38,272.16,273.37,6288.0
2020-11-16 14:10:00,273.28,273.58,272.99,273.47,8860.0,273.28,273.58,272.99,273.47,8860.0
2020-11-16 14:20:00,273.45,274.36,273.42,274.21,13017.0,273.45,274.36,273.42,274.21,13017.0
2020-11-16 14:30:00,274.27,274.98,274.27,274.92,23285.0,274.27,274.98,274.27,274.92,23285.0
2020-11-16 14:40:00,274.97,275.8,274.57,274.57,42047.0,274.97,275.8,274.57,274.57,42047.0
2020-11-16 14:50:00,274.9,275.5,274.89,275.43,7058.0,274.9,275.5,274.89,275.43,7058.0
2020-11-16 15:00:00,275.57,275.84,275.08,275.84,18363.0,275.57,275.84,275.08,275.84,18363.0
2020-11-16 15:10:00,275.9,276.2,275.66,275.66,17248.0,275.9,276.2,275.66,275.66,17248.0
2020-11-16 15:20:00,275.65,276.83,275.65,276.63,22287.0,275.65,276.83,275.65,276.63,22287.0
2020-11-16 15:30:00,276.75,276.91,275.76,275.76,27382.0,276.75,276.91,275.76,275.76,27382.0
2020-11-16 15:40:00,275.84,276.09,275.0,275.39,40772.0,275.84,276.09,275.0,275.39,40772.0
2020-11-16 15:50:00,275.25,275.74,274.47,275.28,79534.0,275.25,275.74,274.47,275.28,79534.0
2020-11-17 09:30:00,272.53,272.53,267.58,269.22,42288.0,272.53,272.53,267.58,269.22,42288.0
2020-11-17 09:40:00,269.09,269.11,267.12,268.71,53675.0,269.09,269.11,267.12,268.71,53675.0
2020-11-17 09:50:00,268.55,268.87,266.7,267.75,42349.0,268.55,268.87,266.7,267.75,42349.0
2020-11-17 10:00:00,267.85,268.92,267.45,268.67,8858.0,267.85,268.92,267.45,268.67,8858.0
2020-11-17 10:10:00,268.65,270.86,268.44,270.3,15146.0,268.65,270.86,268.44,270.3,15146.0
2020-11-17 10:20:00,270.51,271.04,269.79,270.75,24831.0,270.51,271.04,269.79,270.75,24831.0
2020-11-17 10:30:00,270.65,271.3,270.39,270.73,42831.0,270.65,271.3,270.39,270.73,42831.0
2020-11-17 10:40:00,270.7,271.53,270.7,271.28,10617.0,270.7,271.53,270.7,271.28,10617.0
2020-11-17 10:50:00,271.52,272.64,271.34,272.18,11454.0,271.52,272.64,271.34,272.18,11454.0
2020-11-17 11:00:00,271.95,272.73,271.65,271.65,7420.0,271.95,272.73,271.65,271.65,7420.0
2020-11-17 11:10:00,271.65,273.45,271.32,273.25,17759.0,271.65,273.45,271.32,273.25,17759.0
2020-11-17 11:20:00,273.55,274.44,273.05,274.29,27806.0,273.55,274.44,273.05,274.29,27806.0
2020-11-17 11:30:00,274.19,277.73,274.03,277.25,41993.0,274.19,277.73,274.03,277.25,41993.0
2020-11-17 11:40:00,277.43,277.74,276.3,277.61,16842.0,277.43,277.74,276.3,277.61,16842.0
2020-11-17 11:50:00,277.47,277.88,276.76,277.06,14744.0,277.47,277.88,276.76,277.06,14744.0
2020-11-17 12:00:00,276.99,277.63,276.62,277.2,7592.0,276.99,277.63,276.62,277.2,7592.0
2020-11-17 12:10:00,277.27,277.31,276.23,276.3,6400.0,277.27,277.31,276.23,276.3,6400.0
2020-11-17 12:20:00,276.2,276.28,275.2,275.99,8657.0,276.2,276.28,275.2,275.99,8657.0
2020-11-17 12:30:00,276.04,276.69,276.04,276.28,3300.0,276.04,276.69,276.04,276.28,3300.0
2020-11-17 12:40:00,276.54,276.56,275.9,275.92,5385.0,276.54,276.56,275.9,275.92,5385.0
2020-11-17 12:50:00,276.23,276.23,275.56,276.06,3356.0,276.23,276.23,275.56,276.06,3356.0
2020-11-17 13:00:00,275.97,275.98,275.16,275.44,7614.0,275.97,275.98,275.16,275.44,7614.0
2020-11-17 13:10:00,275.45,275.94,275.34,275.92,4800.0,275.45,275.94,275.34,275.92,4800.0
2020-11-17 13:20:00,275.84,276.3,275.82,276.12,3115.0,275.84,276.3,275.82,276.12,3115.0
2020-11-17 13:30:00,276.04,277.39,275.59,277.17,13603.0,276.04,277.39,275.59,277.17,13603.0
2020-11-17 13:40:00,277.22,277.36,276.7,276.71,8954.0,277.22,277.36,276.7,276.71,8954.0
2020-11-17 13:50:00,276.7,277.44,276.57,277.31,17667.0,276.7,277.44,276.57,277.31,17667.0
2020-11-17 14:00:00,277.17,277.62,276.97,277.22,18722.0,277.17,277.62,276.97,277.22,18722.0
2020-11-17 14:10:00,277.26,278.83,277.21,278.37,15216.0,277.26,278.83,277.21,278.37,15216.0
2020-11-17 14:20:00,278.2,278.75,278.07,278.21,7662.0,278.2,278.75,278.07,278.21,7662.0
2020-11-17 14:30:00,278.19,278.54,277.84,278.36,9541.0,278.19,278.54,277.84,278.36,9541.0
2020-11-17 14:40:00,278.22,278.35,275.24,276.17,29205.0,278.22,278.35,275.24,276.17,29205.0
2020-11-17 14:50:00,276.29,277.26,276.14,277.09,6452.0,276.29,277.26,276.14,277.09,6452.0
2020-11-17 15:00:00,277.29,277.29,276.42,276.42,6011.0,277.29,277.29,276.42,276.42,6011.0
2020-11-17 15:10:00,276.1,276.34,275.68,276.2,6381.0,276.1,276.34,275.68,276.2,6381.0
2020-11-17 15:20:00,276.29,276.31,275.44,275.75,6417.0,276.29,276.31,275.44,275.75,6417.0
2020-11-17 15:30:00,275.84,276.37,275.68,276.0,15903.0,275.84,276.37,275.68,276.0,15903.0
2020-11-17 15:40:00,276.25,276.25,275.56,275.9,15265.0,276.25,276.25,275.56,275.9,15265.0
2020-11-17 15:50:00,275.8,276.59,274.85,276.42,88023.0,275.8,276.59,274.85,276.42,88023.0
2020-11-18 09:30:00,275.16,282.54,275.16,281.2,41768.0,275.16,282.54,275.16,281.2,41768.0
2020-11-18 09:40:00,281.28,286.7,281.01,286.04,61931.0,281.28,286.7,281.01,286.04,61931.0
2020-11-18 09:50:00,286.11,287.24,284.98,286.14,43948.0,286.11,287.24,284.98,286.14,43948.0
2020-11-18 10:00:00,285.85,287.14,283.53,283.9,38524.0,285.85,287.14,283.53,283.9,38524.0
2020-11-18 10:10:00,283.95,284.33,281.08,281.8,23842.0,283.95,284.33,281.08,281.8,23842.0
2020-11-18 10:20:00,281.85,284.35,281.28,282.28,21221.0,281.85,284.35,281.28,282.28,21221.0
2020-11-18 10:30:00,281.9,282.45,281.52,281.9,10951.0,281.9,282.45,281.52,281.9,10951.0
2020-11-18 10:40:00,281.71,281.93,280.45,280.96,30543.0,281.71,281.93,280.45,280.96,30543.0
2020-11-18 10:50:00,281.15,281.4,279.11,279.62,11214.0,281.15,281.4,279.11,279.62,11214.0
2020-11-18 11:00:00,279.5,280.71,279.5,279.99,8294.0,279.5,280.71,279.5,279.99,8294.0
2020-11-18 11:10:00,280.08,281.4,278.04,278.04,50563.0,280.08,281.4,278.04,278.04,50563.0
2020-11-18 11:20:00,278.67,279.18,278.01,278.81,8981.0,278.67,279.18,278.01,278.81,8981.0
2020-11-18 11:30:00,278.98,279.89,278.74,278.94,13111.0,278.98,279.89,278.74,278.94,13111.0
2020-11-18 11:40:00,278.94,280.31,278.76,279.92,16543.0,278.94,280.31,278.76,279.92,16543.0
2020-11-18 11:50:00,279.86,280.84,279.56,279.79,17542.0,279.86,280.84,279.56,279.79,17542.0
2020-11-18 12:00:00,280.02,281.1,280.02,280.45,20162.0,280.02,281.1,280.02,280.45,20162.0
2020-11-18 12:10:00,280.33,281.33,280.13,280.18,7450.0,280.33,281.33,280.13,280.18,7450.0
2020-11-18 12:20:00,280.19,280.92,280.08,280.25,10186.0,280.19,280.92,280.08,280.25,10186.0
2020-11-18 12:30:00,280.23,280.91,280.19,280.68,7698.0,280.23,280.91,280.19,280.68,7698.0
2020-11-18 12:40:00,280.78,281.11,280.65,281.04,6119.0,280.78,281.11,280.65,281.04,6119.0
2020-11-18 12:50:00,281.1,281.1,280.18,281.03,24940.0,281.1,281.1,280.18,281.03,24940.0
2020-11-18 13:00:00,280.95,281.18,280.68,281.18,8385.0,280.95,281.18,280.68,281.18,8385.0
2020-11-18 13:10:00,281.1,281.43,280.85,281.06,3801.0,281.1,281.43,280.85,281.06,3801.0
2020-11-18 13:20:00,281.27,281.78,280.85,281.0,8897.0,281.27,281.78,280.85,281.0,8897.0
2020-11-18 13:30:00,280.89,281.02,279.4,280.17,13176.0,280.89,281.02,279.4,280.17,13176.0
2020-11-18 13:40:00,280.11,280.2,279.24,279.43,5616.0,280.11,280.2,279.24,279.43,5616.0
2020-11-18 13:50:00,279.43,279.54,278.91,279.19,4700.0,279.43,279.54,278.91,279.19,4700.0
2020-11-18 14:00:00,279.17,280.02,278.9,279.9,3144.0,279.17,280.02,278.9,279.9,3144.0
2020-11-18 14:10:00,279.94,280.11,279.08,279.08,13304.0,279.94,280.11,279.08,279.08,13304.0
2020-11-18 14:20:00,278.8,278.99,276.62,277.01,10587.0,278.8,278.99,276.62,277.01,10587.0
2020-11-18 14:30:00,277.02,277.02,275.48,275.72,18261.0,277.02,277.02,275.48,275.72,18261.0
2020-11-18 14:40:00,275.71,276.96,275.71,275.86,9447.0,275.71,276.96,275.71,275.86,9447.0
2020-11-18 14:50:00,276.12,277.35,276.12,276.85,5926.0,276.12,277.35,276.12,276.85,5926.0
2020-11-18 15:00:00,276.74,276.74,275.44,276.62,11221.0,276.74,276.74,275.44,276.62,11221.0
2020-11-18 15:10:00,276.59,276.78,276.03,276.04,7360.0,276.59,276.78,276.03,276.04,7360.0
2020-11-18 15:20:00,276.17,276.28,275.19,275.46,15583.0,276.17,276.28,275.19,275.46,15583.0
2020-11-18 15:30:00,275.56,275.74,274.67,275.2,13920.0,275.56,275.74,274.67,275.2,13920.0
2020-11-18 15:40:00,274.86,275.49,274.63,274.82,16170.0,274.86,275.49,274.63,274.82,16170.0
2020-11-18 15:50:00,274.72,275.22,274.08,274.33,62140.0,274.72,275.22,274.08,274.33,62140.0
2020-11-19 09:30:00,272.08,273.32,269.11,270.67,30820.0,272.08,273.32,269.11,270.67,30820.0
2020-11-19 09:40:00,270.39,276.88,270.15,276.53,25550.0,270.39,276.88,270.15,276.53,25550.0
2020-11-19 09:50:00,276.86,277.77,272.44,272.44,20542.0,276.86,277.77,272.44,272.44,20542.0
2020-11-19 10:00:00,272.61,273.77,271.24,272.07,18578.0,272.61,273.77,271.24,272.07,18578.0
2020-11-19 10:10:00,272.23,272.24,270.02,271.04,18721.0,272.23,272.24,270.02,271.04,18721.0
2020-11-19 10:20:00,270.96,272.0,270.02,270.92,40274.0,270.96,272.0,270.02,270.92,40274.0
2020-11-19 10:30:00,270.94,271.99,270.57,271.69,9372.0,270.94,271.99,270.57,271.69,9372.0
2020-11-19 10:40:00,271.76,274.07,271.76,273.75,3223.0,271.76,274.07,271.76,273.75,3223.0
2020-11-19 10:50:00,273.74,273.76,271.17,271.17,28629.0,273.74,273.76,271.17,271.17,28629.0
2020-11-19 11:00:00,271.0,272.01,270.46,270.7,23700.0,271.0,272.01,270.46,270.7,23700.0
2020-11-19 11:10:00,270.51,271.31,270.2,271.31,4796.0,270.51,271.31,270.2,271.31,4796.0
2020-11-19 11:20:00,271.46,272.06,271.24,271.38,5250.0,271.46,272.06,271.24,271.38,5250.0
2020-11-19 11:30:00,271.31,271.55,270.61,270.85,8559.0,271.31,271.55,270.61,270.85,8559.0
2020-11-19 11:40:00,270.68,271.56,270.67,271.09,3495.0,270.68,271.56,270.67,271.09,3495.0
2020-11-19 11:50:00,270.94,271.16,270.77,270.96,3005.0,270.94,271.16,270.77,270.96,3005.0
2020-11-19 12:00:00,270.87,270.94,270.36,270.85,5202.0,270.87,270.94,270.36,270.85,5202.0
2020-11-19 12:10:00,271.38,271.61,269.8,269.99,29747.0,271.38,271.61,269.8,269.99,29747.0
2020-11-19 12:20:00,270.1,270.3,269.76,269.92,9728.0,270.1,270.3,269.76,269.92,9728.0
2020-11-19 12:30:00,269.78,270.73,269.77,270.28,8035.0,269.78,270.73,269.77,270.28,8035.0
2020-11-19 12:40:00,270.34,270.34,269.32,269.35,5447.0,270.34,270.34,269.32,269.35,5447.0
2020-11-19 12:50:00,269.17,269.22,268.74,269.05,3250.0,269.17,269.22,268.74,269.05,3250.0
2020-11-19 13:00:00,269.13,269.69,268.95,269.3,6000.0,269.13,269.69,268.95,269.3,6000.0
2020-11-19 13:10:00,269.29,270.33,269.18,270.33,6799.0,269.29,270.33,269.18,270.33,6799.0
2020-11-19 13:20:00,270.48,271.43,270.48,271.06,9768.0,270.48,271.43,270.48,271.06,9768.0
2020-11-19 13:30:00,271.03,271.42,270.63,270.63,4450.0,271.03,271.42,270.63,270.63,4450.0
2020-11-19 13:40:00,270.89,271.05,270.71,271.0,1933.0,270.89,271.05,270.71,271.0,1933.0
2020-11-19 13:50:00,270.94,270.99,270.79,270.79,1865.0,270.94,270.99,270.79,270.79,1865.0
2020-11-19 14:00:00,270.9,272.75,270.9,272.75,3158.0,270.9,272.75,270.9,272.75,3158.0
2020-11-19 14:10:00,272.53,272.72,272.25,272.67,3600.0,272.53,272.72,272.25,272.67,3600.0
2020-11-19 14:20:00,272.69,273.05,272.65,272.65,4039.0,272.69,273.05,272.65,272.65,4039.0
2020-11-19 14:30:00,272.67,272.99,272.35,272.66,6486.0,272.67,272.99,272.35,272.66,6486.0
2020-11-19 14:40:00,272.88,273.93,272.88,273.93,7080.0,272.88,273.93,272.88,273.93,7080.0
2020-11-19 14:50:00,273.89,273.89,273.16,273.56,5021.0,273.89,273.89,273.16,273.56,5021.0
2020-11-19 15:00:00,273.54,273.71,273.32,273.71,2302.0,273.54,273.71,273.32,273.71,2302.0
2020-11-19 15:10:00,273.66,274.44,273.66,274.17,5224.0,273.66,274.44,273.66,274.17,5224.0
2020-11-19 15:20:00,274.17,274.53,273.59,273.59,9123.0,274.17,274.53,273.59,273.59,9123.0
2020-11-19 15:30:00,273.82,274.69,273.47,274.5,10659.0,273.82,274.69,273.47,274.5,10659.0
2020-11-19 15:40:00,274.39,274.89,274.24,274.28,11583.0,274.39,274.89,274.24,274.28,11583.0
2020-11-19 15:50:00,274.4,275.25,274.4,274.88,31397.0,274.4,275.25,274.4,274.88,31397.0
2020-11-20 09:30:00,271.08,275.92,271.05,275.08,25663.0,271.08,275.92,271.05,275.08,25663.0
2020-11-20 09:40:00,275.3,278.03,275.29,276.17,25666.0,275.3,278.03,275.29,276.17,25666.0
2020-11-20 09:50:00,276.36,277.15,275.57,277.15,19728.0,276.36,277.15,275.57,277.15,19728.0
2020-11-20 10:00:00,276.99,277.84,276.22,277.25,34848.0,276.99,277.84,276.22,277.25,34848.0
2020-11-20 10:10:00,277.27,277.29,273.65,273.65,26415.0,277.27,277.29,273.65,273.65,26415.0
2020-11-20 10:20:00,273.72,276.11,273.36,274.51,7145.0,273.72,276.11,273.36,274.51,7145.0
2020-11-20 10:30:00,274.55,275.44,274.04,274.54,19320.0,274.55,275.44,274.04,274.54,19320.0
2020-11-20 10:40:00,274.55,274.55,273.7,274.12,5104.0,274.55,274.55,273.7,274.12,5104.0
2020-11-20 10:50:00,274.45,275.11,273.86,274.84,9761.0,274.45,275.11,273.86,274.84,9761.0
2020-11-20 11:00:00,274.88,274.89,274.12,274.49,3070.0,274.88,274.89,274.12,274.49,3070.0
2020-11-20 11:10:00,274.37,274.63,273.79,274.44,5178.0,274.37,274.63,273.79,274.44,5178.0
2020-11-20 11:20:00,274.44,274.51,273.98,273.98,4310.0,274.44,274.51,273.98,273.98,4310.0
2020-11-20 11:30:00,274.14,274.23,273.75,273.96,6281.0,274.14,274.23,273.75,273.96,6281.0
2020-11-20 11:40:00,273.75,274.36,273.75,274.18,6954.0,273.75,274.36,273.75,274.18,6954.0
2020-11-20 11:50:00,274.27,274.91,274.18,274.84,5100.0,274.27,274.91,274.18,274.84,5100.0
2020-11-20 12:00:00,274.71,274.71,273.75,273.92,3596.0,274.71,274.71,273.75,273.92,3596.0
2020-11-20 12:10:00,273.91,274.19,273.2,274.18,14600.0,273.91,274.19,273.2,274.18,14600.0
2020-11-20 12:20:00,274.2,274.5,274.06,274.5,4980.0,274.2,274.5,274.06,274.5,4980.0
2020-11-20 12:30:00,274.36,275.33,274.18,275.11,11828.0,274.36,275.33,274.18,275.11,11828.0
2020-11-20 12:40:00,274.98,275.72,274.98,275.04,14451.0,274.98,275.72,274.98,275.04,14451.0
2020-11-20 12:50:00,274.96,275.04,274.0,274.23,3410.0,274.96,275.04,274.0,274.23,3410.0
2020-11-20 13:00:00,274.35,274.94,274.03,274.15,3323.0,274.35,274.94,274.03,274.15,3323.0
2020-11-20 13:10:00,274.12,274.89,274.11,274.17,2749.0,274.12,274.89,274.11,274.17,2749.0
2020-11-20 13:20:00,274.37,275.05,274.3,274.92,5041.0,274.37,275.05,274.3,274.92,5041.0
2020-11-20 13:30:00,275.04,275.65,274.85,275.65,7324.0,275.04,275.65,274.85,275.65,7324.0
2020-11-20 13:40:00,275.63,275.76,274.86,275.69,7516.0,275.63,275.76,274.86,275.69,7516.0
2020-11-20 13:50:00,275.71,275.71,274.97,275.1,3368.0,275.71,275.71,274.97,275.1,3368.0
2020-11-20 14:00:00,275.15,275.2,274.39,274.92,3744.0,275.15,275.2,274.39,274.92,3744.0
2020-11-20 14:10:00,274.92,274.92,274.15,274.15,2000.0,274.92,274.92,274.15,274.15,2000.0
2020-11-20 14:20:00,274.16,274.44,274.04,274.34,4650.0,274.16,274.44,274.04,274.34,4650.0
2020-11-20 14:30:00,274.31,274.31,273.5,273.57,4647.0,274.31,274.31,273.5,273.57,4647.0
2020-11-20 14:40:00,273.27,273.63,273.01,273.01,8455.0,273.27,273.63,273.01,273.01,8455.0
2020-11-20 14:50:00,273.12,273.57,273.12,273.24,16359.0,273.12,273.57,273.12,273.24,16359.0
2020-11-20 15:00:00,273.41,274.45,273.41,273.77,4210.0,273.41,274.45,273.41,273.77,4210.0
2020-11-20 15:10:00,273.79,273.79,272.78,273.04,8268.0,273.79,273.79,272.78,273.04,8268.0
2020-11-20 15:20:00,273.14,273.78,273.14,273.32,6608.0,273.14,273.78,273.14,273.32,6608.0
2020-11-20 15:30:00,273.37,274.27,273.12,274.25,7416.0,273.37,274.27,273.12,274.25,7416.0
2020-11-20 15:40:00,274.24,274.73,273.97,274.68,13300.0,274.24,274.73,273.97,274.68,13300.0
2020-11-20 15:50:00,274.67,274.95,273.67,273.83,31401.0,274.67,274.95,273.67,273.83,31401.0
2020-11-23 09:30:00,275.69,278.37,273.78,277.72,48842.0,275.69,278.37,273.78,277.72,48842.0
2020-11-23 09:40:00,277.71,278.63,276.82,278.25,23476.0,277.71,278.63,276.82,278.25,23476.0
2020-11-23 09:50:00,278.08,278.42,277.08,277.39,9706.0,278.08,278.42,277.08,277.39,9706.0
2020-11-23 10:00:00,277.49,279.3,277.18,278.58,25893.0,277.49,279.3,277.18,278.58,25893.0
2020-11-23 10:10:00,278.44,280.63,277.97,280.55,18681.0,278.44,280.63,277.97,280.55,18681.0
2020-11-23 10:20:00,280.23,282.35,280.01,281.26,40957.0,280.23,282.35,280.01,281.26,40957.0
2020-11-23 10:30:00,281.28,281.53,280.13,281.31,10750.0,281.28,281.53,280.13,281.31,10750.0
2020-11-23 10:40:00,281.26,282.94,280.87,282.71,13584.0,281.26,282.94,280.87,282.71,13584.0
2020-11-23 10:50:00,282.99,283.43,281.95,281.95,14628.0,282.99,283.43,281.95,281.95,14628.0
2020-11-23 11:00:00,281.99,282.91,281.39,282.56,19837.0,281.99,282.91,281.39,282.56,19837.0
2020-11-23 11:10:00,282.56,282.89,280.68,280.95,24578.0,282.56,282.89,280.68,280.95,24578.0
2020-11-23 11:20:00,281.16,282.23,280.63,282.23,6600.0,281.16,282.23,280.63,282.23,6600.0
2020-11-23 11:30:00,282.48,282.53,281.52,282.36,3310.0,282.48,282.53,281.52,282.36,3310.0
2020-11-23 11:40:00,281.98,282.8,281.96,282.62,4295.0,281.98,282.8,281.96,282.62,4295.0
2020-11-23 11:50:00,282.72,284.34,282.64,284.01,9853.0,282.72,284.34,282.64,284.01,9853.0
2020-11-23 12:00:00,283.92,284.06,282.45,282.46,2862.0,283.92,284.06,282.45,282.46,2862.0
2020-11-23 12:10:00,282.28,283.64,282.11,283.19,8802.0,282.28,283.64,282.11,283.19,8802.0
2020-11-23 12:20:00,283.19,283.45,282.87,283.27,5738.0,283.19,283.45,282.87,283.27,5738.0
2020-11-23 12:30:00,283.27,283.65,283.27,283.41,3842.0,283.27,283.65,283.27,283.41,3842.0
2020-11-23 12:40:00,283.4,283.4,281.99,282.25,7020.0,283.4,283.4,281.99,282.25,7020.0
2020-11-23 12:50:00,282.23,282.86,281.76,282.86,6507.0,282.23,282.86,281.76,282.86,6507.0
2020-11-23 13:00:00,282.56,282.58,281.32,281.32,3700.0,282.56,282.58,281.32,281.32,3700.0
2020-11-23 13:10:00,281.32,282.06,280.96,281.94,9231.0,281.32,282.06,280.96,281.94,9231.0
2020-11-23 13:20:00,281.89,281.97,281.29,281.63,8411.0,281.89,281.97,281.29,281.63,8411.0
2020-11-23 13:30:00,281.75,282.01,281.34,281.65,6115.0,281.75,282.01,281.34,281.65,6115.0
2020-11-23 13:40:00,281.57,282.19,281.56,282.16,14222.0,281.57,282.19,281.56,282.16,14222.0
2020-11-23 13:50:00,282.05,282.1,280.41,280.42,11122.0,282.05,282.1,280.41,280.42,11122.0
2020-11-23 14:00:00,280.41,280.67,280.08,280.27,13856.0,280.41,280.67,280.08,280.27,13856.0
2020-11-23 14:10:00,280.34,281.16,280.24,280.92,7851.0,280.34,281.16,280.24,280.92,7851.0
2020-11-23 14:20:00,280.9,281.94,280.65,281.86,9803.0,280.9,281.94,280.65,281.86,9803.0
2020-11-23 14:30:00,282.06,282.55,280.97,281.07,10352.0,282.06,282.55,280.97,281.07,10352.0
2020-11-23 14:40:00,281.17,281.68,281.11,281.17,6400.0,281.17,281.68,281.11,281.17,6400.0
2020-11-23 14:50:00,281.17,282.47,280.84,282.22,11784.0,281.17,282.47,280.84,282.22,11784.0
2020-11-23 15:00:00,282.31,282.56,282.09,282.21,7415.0,282.31,282.56,282.09,282.21,7415.0
2020-11-23 15:10:00,282.05,282.78,281.98,282.73,7129.0,282.05,282.78,281.98,282.73,7129.0
2020-11-23 15:20:00,282.66,283.15,282.45,282.97,9475.0,282.66,283.15,282.45,282.97,9475.0
2020-11-23 15:30:00,282.97,283.18,282.72,282.75,15607.0,282.97,283.18,282.72,282.75,15607.0
2020-11-23 15:40:00,282.87,283.51,282.78,283.0,15710.0,282.87,283.51,282.78,283.0,15710.0
2020-11-23 15:50:00,283.11,283.77,282.39,282.62,71776.0,283.11,283.77,282.39,282.62,71776.0
2020-11-24 09:30:00,280.5,285.94,279.55,285.06,88767.0,280.5,285.94,279.55,285.06,88767.0
2020-11-24 09:40:00,285.63,287.03,284.4,284.6,29710.0,285.63,287.03,284.4,284.6,29710.0
2020-11-24 09:50:00,285.37,286.19,284.0,285.06,28865.0,285.37,286.19,284.0,285.06,28865.0
2020-11-24 10:00:00,284.63,285.97,284.15,285.73,32831.0,284.63,285.97,284.15,285.73,32831.0
2020-11-24 10:10:00,285.98,286.03,284.59,286.02,12671.0,285.98,286.03,284.59,286.02,12671.0
2020-11-24 10:20:00,285.76,285.76,284.0,284.76,14468.0,285.76,285.76,284.0,284.76,14468.0
2020-11-24 10:30:00,285.0,285.16,283.55,283.93,17197.0,285.0,285.16,283.55,283.93,17197.0
2020-11-24 10:40:00,284.6,285.0,283.01,283.68,12953.0,284.6,285.0,283.01,283.68,12953.0
2020-11-24 10:50:00,283.88,284.82,283.48,284.33,20337.0,283.88,284.82,283.48,284.33,20337.0
2020-11-24 11:00:00,284.64,285.13,284.36,285.13,11027.0,284.64,285.13,284.36,285.13,11027.0
2020-11-24 11:10:00,285.15,285.16,284.43,284.46,9208.0,285.15,285.16,284.43,284.46,9208.0
2020-11-24 11:20:00,284.58,285.05,283.5,284.3,11169.0,284.58,285.05,283.5,284.3,11169.0
2020-11-24 11:30:00,284.73,284.73,283.7,283.88,5745.0,284.73,284.73,283.7,283.88,5745.0
2020-11-24 11:40:00,283.69,284.01,282.64,284.01,10632.0,283.69,284.01,282.64,284.01,10632.0
2020-11-24 11:50:00,284.26,286.0,284.26,285.25,13443.0,284.26,286.0,284.26,285.25,13443.0
2020-11-24 12:00:00,285.45,286.15,285.45,285.59,8293.0,285.45,286.15,285.45,285.59,8293.0
2020-11-24 12:10:00,285.66,285.8,284.51,285.0,11401.0,285.66,285.8,284.51,285.0,11401.0
2020-11-24 12:20:00,284.97,285.14,283.63,285.02,10790.0,284.97,285.14,283.63,285.02,10790.0
2020-11-24 12:30:00,284.98,285.45,284.59,284.88,5319.0,284.98,285.45,284.59,284.88,5319.0
2020-11-24 12:40:00,284.83,285.33,284.36,284.5,4043.0,284.83,285.33,284.36,284.5,4043.0
2020-11-24 12:50:00,284.69,284.83,284.21,284.69,5217.0,284.69,284.83,284.21,284.69,5217.0
2020-11-24 13:00:00,284.97,285.32,284.64,285.1,4564.0,284.97,285.32,284.64,285.1,4564.0
2020-11-24 13:10:00,285.24,285.85,285.24,285.32,6350.0,285.24,285.85,285.24,285.32,6350.0
2020-11-24 13:20:00,285.31,285.43,283.69,284.12,10010.0,285.31,285.43,283.69,284.12,10010.0
2020-11-24 13:30:00,284.16,284.57,283.55,283.83,8169.0,284.16,284.57,283.55,283.83,8169.0
2020-11-24 13:40:00,283.84,284.71,283.66,284.52,11063.0,283.84,284.71,283.66,284.52,11063.0
2020-11-24 13:50:00,284.37,285.03,283.91,285.03,5925.0,284.37,285.03,283.91,285.03,5925.0
2020-11-24 14:00:00,284.83,285.62,284.68,284.95,6747.0,284.83,285.62,284.68,284.95,6747.0
2020-11-24 14:10:00,284.76,285.47,284.48,285.39,8083.0,284.76,285.47,284.48,285.39,8083.0
2020-11-24 14:20:00,285.27,285.5,284.5,285.12,7782.0,285.27,285.5,284.5,285.12,7782.0
2020-11-24 14:30:00,285.12,285.81,284.82,285.66,5539.0,285.12,285.81,284.82,285.66,5539.0
2020-11-24 14:40:00,285.72,285.83,284.61,284.89,9245.0,285.72,285.83,284.61,284.89,9245.0
2020-11-24 14:50:00,284.89,285.18,284.13,284.41,5150.0,284.89,285.18,284.13,284.41,5150.0
2020-11-24 15:00:00,284.38,284.6,284.09,284.1,4252.0,284.38,284.6,284.09,284.1,4252.0
2020-11-24 15:10:00,284.11,284.11,283.25,283.44,13375.0,284.11,284.11,283.25,283.44,13375.0
2020-11-24 15:20:00,283.7,283.93,283.07,283.57,7951.0,283.7,283.93,283.07,283.57,7951.0
2020-11-24 15:30:00,283.5,284.28,283.36,283.77,11603.0,283.5,284.28,283.36,283.77,11603.0
2020-11-24 15:40:00,283.74,284.21,283.56,283.94,13573.0,283.74,284.21,283.56,283.94,13573.0
2020-11-24 15:50:00,284.01,285.25,283.92,284.6,45304.0,284.01,285.25,283.92,284.6,45304.0
2020-11-25 09:30:00,279.68,280.0,272.73,276.5,63570.0,279.68,280.0,272.73,276.5,63570.0
2020-11-25 09:40:00,276.99,277.41,274.5,276.72,30461.0,276.99,277.41,274.5,276.72,30461.0
2020-11-25 09:50:00,276.49,276.49,274.24,276.32,15781.0,276.49,276.49,274.24,276.32,15781.0
2020-11-25 10:00:00,275.75,277.4,275.0,276.2,10929.0,275.75,277.4,275.0,276.2,10929.0
2020-11-25 10:10:00,275.9,277.25,275.06,276.55,13539.0,275.9,277.25,275.06,276.55,13539.0
2020-11-25 10:20:00,276.46,276.93,275.13,275.46,16055.0,276.46,276.93,275.13,275.46,16055.0
2020-11-25 10:30:00,275.69,277.33,275.59,277.26,8054.0,275.69,277.33,275.59,277.26,8054.0
2020-11-25 10:40:00,276.94,277.17,276.47,276.94,3836.0,276.94,277.17,276.47,276.94,3836.0
2020-11-25 10:50:00,276.75,277.53,276.55,276.55,7099.0,276.75,277.53,276.55,276.55,7099.0
2020-11-25 11:00:00,276.34,277.87,276.33,277.27,25922.0,276.34,277.87,276.33,277.27,25922.0
2020-11-25 11:10:00,277.42,277.61,276.13,276.33,7510.0,277.42,277.61,276.13,276.33,7510.0
2020-11-25 11:20:00,276.29,278.55,276.15,278.25,17475.0,276.29,278.55,276.15,278.25,17475.0
2020-11-25 11:30:00,278.15,278.61,277.15,278.21,10445.0,278.15,278.61,277.15,278.21,10445.0
2020-11-25 11:40:00,278.21,278.8,277.57,278.55,8021.0,278.21,278.8,277.57,278.55,8021.0
2020-11-25 11:50:00,278.35,279.87,278.22,279.55,5022.0,278.35,279.87,278.22,279.55,5022.0
2020-11-25 12:00:00,279.37,279.93,278.86,279.32,4016.0,279.37,279.93,278.86,279.32,4016.0
2020-11-25 12:10:00,279.11,279.46,278.27,278.56,4648.0,279.11,279.46,278.27,278.56,4648.0
2020-11-25 12:20:00,278.22,278.71,278.03,278.42,5914.0,278.22,278.71,278.03,278.42,5914.0
2020-11-25 12:30:00,278.66,279.57,278.5,278.78,8122.0,278.66,279.57,278.5,278.78,8122.0
2020-11-25 12:40:00,278.88,279.79,278.87,279.28,4293.0,278.88,279.79,278.87,279.28,4293.0
2020-11-25 12:50:00,279.56,280.34,279.36,279.56,4300.0,279.56,280.34,279.36,279.56,4300.0
2020-11-25 13:00:00,279.64,280.73,279.64,280.47,3124.0,279.64,280.73,279.64,280.47,3124.0
2020-11-25 13:10:00,280.37,280.87,280.11,280.11,7619.0,280.37,280.87,280.11,280.11,7619.0
2020-11-25 13:20:00,280.2,280.2,279.5,279.51,5721.0,280.2,280.2,279.5,279.51,5721.0
2020-11-25 13:30:00,279.83,280.32,279.48,280.27,4149.0,279.83,280.32,279.48,280.27,4149.0
2020-11-25 13:40:00,280.35,280.62,278.69,279.04,4644.0,280.35,280.62,278.69,279.04,4644.0
2020-11-25 13:50:00,279.53,279.57,278.5,279.03,3862.0,279.53,279.57,278.5,279.03,3862.0
2020-11-25 14:00:00,279.0,279.08,277.73,278.11,7450.0,279.0,279.08,277.73,278.11,7450.0
2020-11-25 14:10:00,277.98,278.31,277.0,277.56,4036.0,277.98,278.31,277.0,277.56,4036.0
2020-11-25 14:20:00,277.77,278.35,277.2,278.07,6380.0,277.77,278.35,277.2,278.07,6380.0
2020-11-25 14:30:00,278.0,278.25,277.68,277.86,4471.0,278.0,278.25,277.68,277.86,4471.0
2020-11-25 14:40:00,277.87,278.2,277.71,278.15,4323.0,277.87,278.2,277.71,278.15,4323.0
2020-11-25 14:50:00,278.18,278.8,278.16,278.48,7248.0,278.18,278.8,278.16,278.48,7248.0
2020-11-25 15:00:00,278.42,278.66,278.09,278.29,4317.0,278.42,278.66,278.09,278.29,4317.0
2020-11-25 15:10:00,278.29,278.84,278.15,278.43,8746.0,278.29,278.84,278.15,278.43,8746.0
2020-11-25 15:20:00,278.53,278.84,277.92,278.69,11812.0,278.53,278.84,277.92,278.69,11812.0
2020-11-25 15:30:00,278.79,279.29,278.5,278.95,17630.0,278.79,279.29,278.5,278.95,17630.0
2020-11-25 15:40:00,278.98,279.76,278.75,279.48,33085.0,278.98,279.76,278.75,279.48,33085.0
2020-11-25 15:50:00,279.35,279.78,278.71,279.76,57455.0,279.35,279.78,278.71,279.76,57455.0
2020-11-27 09:30:00,281.26,284.27,280.67,283.64,45743.0,281.26,284.27,280.67,283.64,45743.0
2020-11-27 09:40:00,283.55,283.9,279.23,283.64,39541.0,283.55,283.9,279.23,283.64,39541.0
2020-11-27 09:50:00,283.67,284.06,281.89,282.8,20804.0,283.67,284.06,281.89,282.8,20804.0
2020-11-27 10:00:00,282.78,283.72,282.0,283.06,35824.0,282.78,283.72,282.0,283.06,35824.0
2020-11-27 10:10:00,283.21,283.21,279.75,279.75,21248.0,283.21,283.21,279.75,279.75,21248.0
2020-11-27 10:20:00,280.15,280.15,277.64,278.86,12659.0,280.15,280.15,277.64,278.86,12659.0
2020-11-27 10:30:00,279.0,279.85,278.07,279.25,11587.0,279.0,279.85,278.07,279.25,11587.0
2020-11-27 10:40:00,279.09,280.45,278.94,280.14,9357.0,279.09,280.45,278.94,280.14,9357.0
2020-11-27 10:50:00,279.91,280.37,279.39,279.93,9567.0,279.91,280.37,279.39,279.93,9567.0
2020-11-27 11:00:00,279.73,280.39,279.1,279.58,8548.0,279.73,280.39,279.1,279.58,8548.0
2020-11-27 11:10:00,279.73,281.08,279.08,281.08,7400.0,279.73,281.08,279.08,281.08,7400.0
2020-11-27 11:20:00,281.21,281.21,279.01,279.88,8589.0,281.21,281.21,279.01,279.88,8589.0
2020-11-27 11:30:00,279.73,280.17,279.05,279.37,7165.0,279.73,280.17,279.05,279.37,7165.0
2020-11-27 11:40:00,279.82,280.66,279.82,280.66,7440.0,279.82,280.66,279.82,280.66,7440.0
2020-11-27 11:50:00,280.31,280.45,279.31,279.92,8571.0,280.31,280.45,279.31,279.92,8571.0
2020-11-27 12:00:00,279.56,280.39,279.52,280.37,11681.0,279.56,280.39,279.52,280.37,11681.0
2020-11-27 12:10:00,280.3,280.3,278.48,279.31,10329.0,280.3,280.3,278.48,279.31,10329.0
2020-11-27 12:20:00,279.24,279.6,279.05,279.31,11467.0,279.24,279.6,279.05,279.31,11467.0
2020-11-27 12:30:00,279.27,279.99,279.01,279.83,11997.0,279.27,279.99,279.01,279.83,11997.0
2020-11-27 12:40:00,279.96,281.34,279.75,281.34,12758.0,279.96,281.34,279.75,281.34,12758.0
2020-11-27 12:50:00,281.13,281.49,280.74,281.48,32559.0,281.13,281.49,280.74,281.48,32559.0
2020-11-30 09:30:00,282.65,282.87,278.46,281.47,32585.0,282.65,282.87,278.46,281.47,32585.0
2020-11-30 09:40:00,281.01,283.97,281.01,282.18,51362.0,281.01,283.97,281.01,282.18,51362.0
2020-11-30 09:50:00,282.09,282.76,279.54,279.89,18521.0,282.09,282.76,279.54,279.89,18521.0
2020-11-30 10:00:00,280.09,280.5,278.17,278.59,9869.0,280.09,280.5,278.17,278.59,9869.0
2020-11-30 10:10:00,278.88,280.4,278.64,279.5,14898.0,278.88,280.4,278.64,279.5,14898.0
2020-11-30 10:20:00,279.73,280.47,279.38,279.63,25367.0,279.73,280.47,279.38,279.63,25367.0
2020-11-30 10:30:00,279.8,280.44,279.22,279.48,7672.0,279.8,280.44,279.22,279.48,7672.0
2020-11-30 10:40:00,279.56,279.79,277.24,279.24,18593.0,279.56,279.79,277.24,279.24,18593.0
2020-11-30 10:50:00,279.25,280.44,278.92,279.99,16297.0,279.25,280.44,278.92,279.99,16297.0
2020-11-30 11:00:00,280.11,280.4,279.39,280.04,8075.0,280.11,280.4,279.39,280.04,8075.0
2020-11-30 11:10:00,280.23,280.86,279.33,279.72,16351.0,280.23,280.86,279.33,279.72,16351.0
2020-11-30 11:20:00,279.72,279.72,277.29,278.36,14935.0,279.72,279.72,277.29,278.36,14935.0
2020-11-30 11:30:00,278.0,278.61,277.34,277.77,7971.0,278.0,278.61,277.34,277.77,7971.0
2020-11-30 11:40:00,277.34,278.97,277.34,278.72,9822.0,277.34,278.97,277.34,278.72,9822.0
2020-11-30 11:50:00,278.51,280.06,278.51,279.63,8136.0,278.51,280.06,278.51,279.63,8136.0
2020-11-30 12:00:00,279.34,279.67,278.5,278.9,10216.0,279.34,279.67,278.5,278.9,10216.0
2020-11-30 12:10:00,278.88,279.0,278.25,278.25,6914.0,278.88,279.0,278.25,278.25,6914.0
2020-11-30 12:20:00,278.27,278.67,277.78,278.11,8981.0,278.27,278.67,277.78,278.11,8981.0
2020-11-30 12:30:00,278.28,278.59,276.56,277.28,21011.0,278.28,278.59,276.56,277.28,21011.0
2020-11-30 12:40:00,277.27,277.46,276.81,277.01,8168.0,277.27,277.46,276.81,277.01,8168.0
2020-11-30 12:50:00,277.08,277.31,276.81,276.89,8355.0,277.08,277.31,276.81,276.89,8355.0
2020-11-30 13:00:00,276.81,277.49,276.71,277.15,11424.0,276.81,277.49,276.71,277.15,11424.0
2020-11-30 13:10:00,277.11,277.15,276.37,276.97,8964.0,277.11,277.15,276.37,276.97,8964.0
2020-11-30 13:20:00,276.91,277.29,276.5,276.91,8601.0,276.91,277.29,276.5,276.91,8601.0
2020-11-30 13:30:00,276.84,277.27,276.48,276.54,18130.0,276.84,277.27,276.48,276.54,18130.0
2020-11-30 13:40:00,276.61,277.31,276.61,277.07,11405.0,276.61,277.31,276.61,277.07,11405.0
2020-11-30 13:50:00,277.16,277.31,275.87,276.3,12166.0,277.16,277.31,275.87,276.3,12166.0
2020-11-30 14:00:00,276.19,276.19,275.42,275.6,12224.0,276.19,276.19,275.42,275.6,12224.0
2020-11-30 14:10:00,275.6,276.58,275.59,275.91,10657.0,275.6,276.58,275.59,275.91,10657.0
2020-11-30 14:20:00,275.91,276.29,275.23,275.67,8162.0,275.91,276.29,275.23,275.67,8162.0
2020-11-30 14:30:00,275.69,275.77,275.14,275.21,7908.0,275.69,275.77,275.14,275.21,7908.0
2020-11-30 14:40:00,275.23,275.65,274.76,275.59,13289.0,275.23,275.65,274.76,275.59,13289.0
2020-11-30 14:50:00,275.67,276.75,275.66,276.46,19667.0,275.67,276.75,275.66,276.46,19667.0
2020-11-30 15:00:00,276.5,276.57,276.0,276.11,12891.0,276.5,276.57,276.0,276.11,12891.0
2020-11-30 15:10:00,275.95,276.24,275.38,276.03,14065.0,275.95,276.24,275.38,276.03,14065.0
2020-11-30 15:20:00,275.98,276.64,275.53,275.53,26904.0,275.98,276.64,275.53,275.53,26904.0
2020-11-30 15:30:00,275.84,276.56,275.8,275.84,12795.0,275.84,276.56,275.8,275.84,12795.0
2020-11-30 15:40:00,275.93,276.37,275.69,275.79,31309.0,275.93,276.37,275.69,275.79,31309.0
2020-11-30 15:50:00,275.69,276.22,274.56,275.66,86657.0,275.69,276.22,274.56,275.66,86657.0
2020-12-01 09:30:00,273.84,278.05,270.74,277.55,58238.0,273.84,278.05,270.74,277.55,58238.0
2020-12-01 09:40:00,277.87,278.01,272.2,273.34,104984.0,277.87,278.01,272.2,273.34,104984.0
2020-12-01 09:50:00,273.03,276.64,272.86,276.23,18424.0,273.03,276.64,272.86,276.23,18424.0
2020-12-01 10:00:00,276.0,278.57,275.88,277.88,17903.0,276.0,278.57,275.88,277.88,17903.0
2020-12-01 10:10:00,277.78,278.35,277.0,277.99,6685.0,277.78,278.35,277.0,277.99,6685.0
2020-12-01 10:20:00,278.26,279.54,277.73,279.01,8816.0,278.26,279.54,277.73,279.01,8816.0
2020-12-01 10:30:00,278.97,279.68,277.39,277.76,25188.0,278.97,279.68,277.39,277.76,25188.0
2020-12-01 10:40:00,277.76,278.52,277.54,278.3,10573.0,277.76,278.52,277.54,278.3,10573.0
2020-12-01 10:50:00,278.26,278.91,277.75,278.37,9615.0,278.26,278.91,277.75,278.37,9615.0
2020-12-01 11:00:00,278.38,279.85,278.24,279.8,8922.0,278.38,279.85,278.24,279.8,8922.0
2020-12-01 11:10:00,279.66,280.49,279.12,279.61,11812.0,279.66,280.49,279.12,279.61,11812.0
2020-12-01 11:20:00,279.67,279.8,278.61,279.67,7607.0,279.67,279.8,278.61,279.67,7607.0
2020-12-01 11:30:00,279.27,279.68,278.01,278.63,4195.0,279.27,279.68,278.01,278.63,4195.0
2020-12-01 11:40:00,278.93,279.46,278.4,278.87,5119.0,278.93,279.46,278.4,278.87,5119.0
2020-12-01 11:50:00,278.52,278.85,277.94,278.03,9025.0,278.52,278.85,277.94,278.03,9025.0
2020-12-01 12:00:00,277.89,278.2,277.68,277.85,8019.0,277.89,278.2,277.68,277.85,8019.0
2020-12-01 12:10:00,278.02,278.4,277.85,278.25,4618.0,278.02,278.4,277.85,278.25,4618.0
2020-12-01 12:20:00,278.17,279.05,277.92,278.6,15275.0,278.17,279.05,277.92,278.6,15275.0
2020-12-01 12:30:00,278.61,278.78,277.32,278.18,13862.0,278.61,278.78,277.32,278.18,13862.0
2020-12-01 12:40:00,278.05,279.05,277.54,278.92,14334.0,278.05,279.05,277.54,278.92,14334.0
2020-12-01 12:50:00,279.25,279.93,279.02,279.61,12872.0,279.25,279.93,279.02,279.61,12872.0
2020-12-01 13:00:00,279.7,279.84,278.67,278.68,7607.0,279.7,279.84,278.67,278.68,7607.0
2020-12-01 13:10:00,278.85,279.64,278.25,279.15,4804.0,278.85,279.64,278.25,279.15,4804.0
2020-12-01 13:20:00,278.95,279.94,278.95,279.36,2953.0,278.95,279.94,278.95,279.36,2953.0
2020-12-01 13:30:00,279.38,280.16,278.9,280.16,7777.0,279.38,280.16,278.9,280.16,7777.0
2020-12-01 13:40:00,279.98,280.68,279.98,280.38,8686.0,279.98,280.68,279.98,280.38,8686.0
2020-12-01 13:50:00,280.58,280.67,280.08,280.47,6064.0,280.58,280.67,280.08,280.47,6064.0
2020-12-01 14:00:00,280.41,281.0,280.41,280.55,10298.0,280.41,281.0,280.41,280.55,10298.0
2020-12-01 14:10:00,280.48,281.1,280.48,280.74,8587.0,280.48,281.1,280.48,280.74,8587.0
2020-12-01 14:20:00,280.64,280.85,279.55,280.21,7270.0,280.64,280.85,279.55,280.21,7270.0
2020-12-01 14:30:00,280.16,280.58,279.75,280.32,4500.0,280.16,280.58,279.75,280.32,4500.0
2020-12-01 14:40:00,280.34,280.63,280.0,280.19,10170.0,280.34,280.63,280.0,280.19,10170.0
2020-12-01 14:50:00,280.41,280.45,279.35,280.14,4515.0,280.41,280.45,279.35,280.14,4515.0
2020-12-01 15:00:00,280.1,280.19,278.8,278.8,5248.0,280.1,280.19,278.8,278.8,5248.0
2020-12-01 15:10:00,278.74,279.92,278.52,279.92,8915.0,278.74,279.92,278.52,279.92,8915.0
2020-12-01 15:20:00,279.99,280.3,279.47,279.91,8398.0,279.99,280.3,279.47,279.91,8398.0
2020-12-01 15:30:00,279.9,280.0,279.46,279.84,9533.0,279.9,280.0,279.46,279.84,9533.0
2020-12-01 15:40:00,279.65,279.98,279.25,279.98,11249.0,279.65,279.98,279.25,279.98,11249.0
2020-12-01 15:50:00,279.99,280.4,279.25,279.54,50117.0,279.99,280.4,279.25,279.54,50117.0
2020-12-02 09:30:00,276.02,276.82,273.0,275.28,29296.0,276.02,276.82,273.0,275.28,29296.0
2020-12-02 09:40:00,275.2,276.87,274.36,276.87,12627.0,275.2,276.87,274.36,276.87,12627.0
2020-12-02 09:50:00,276.16,279.19,274.49,277.46,16376.0,276.16,279.19,274.49,277.46,16376.0
2020-12-02 10:00:00,277.93,279.1,277.06,278.94,11461.0,277.93,279.1,277.06,278.94,11461.0
2020-12-02 10:10:00,279.08,280.12,277.56,277.99,12878.0,279.08,280.12,277.56,277.99,12878.0
2020-12-02 10:20:00,277.98,279.59,277.6,279.18,5813.0,277.98,279.59,277.6,279.18,5813.0
2020-12-02 10:30:00,279.3,280.84,278.68,280.0,15754.0,279.3,280.84,278.68,280.0,15754.0
2020-12-02 10:40:00,280.0,280.32,279.24,280.2,11558.0,280.0,280.32,279.24,280.2,11558.0
2020-12-02 10:50:00,279.71,280.87,279.58,280.7,6427.0,279.71,280.87,279.58,280.7,6427.0
2020-12-02 11:00:00,280.68,281.65,280.39,280.53,22133.0,280.68,281.65,280.39,280.53,22133.0
2020-12-02 11:10:00,280.69,281.96,280.63,281.25,18147.0,280.69,281.96,280.63,281.25,18147.0
2020-12-02 11:20:00,281.27,282.0,280.66,281.41,23674.0,281.27,282.0,280.66,281.41,23674.0
2020-12-02 11:30:00,281.54,281.57,280.06,280.22,27062.0,281.54,281.57,280.06,280.22,27062.0
2020-12-02 11:40:00,280.34,280.45,279.25,280.09,6288.0,280.34,280.45,279.25,280.09,6288.0
2020-12-02 11:50:00,280.17,280.23,279.11,279.4,4512.0,280.17,280.23,279.11,279.4,4512.0
2020-12-02 12:00:00,279.48,279.55,278.62,278.62,2600.0,279.48,279.55,278.62,278.62,2600.0
2020-12-02 12:10:00,278.62,279.04,278.14,278.8,6208.0,278.62,279.04,278.14,278.8,6208.0
2020-12-02 12:20:00,278.97,279.62,278.8,279.3,3421.0,278.97,279.62,278.8,279.3,3421.0
2020-12-02 12:30:00,279.28,279.45,278.48,278.7,2822.0,279.28,279.45,278.48,278.7,2822.0
2020-12-02 12:40:00,278.77,281.36,278.77,280.08,60684.0,278.77,281.36,278.77,280.08,60684.0
2020-12-02 12:50:00,280.12,280.46,279.36,280.44,28128.0,280.12,280.46,279.36,280.44,28128.0
2020-12-02 13:00:00,280.43,281.54,280.1,281.24,26988.0,280.43,281.54,280.1,281.24,26988.0
2020-12-02 13:10:00,281.25,282.62,281.23,281.8,17381.0,281.25,282.62,281.23,281.8,17381.0
2020-12-02 13:20:00,281.7,281.99,280.98,281.24,7777.0,281.7,281.99,280.98,281.24,7777.0
2020-12-02 13:30:00,281.43,281.48,280.26,281.16,10710.0,281.43,281.48,280.26,281.16,10710.0
2020-12-02 13:40:00,281.05,281.46,280.3,280.8,14957.0,281.05,281.46,280.3,280.8,14957.0
2020-12-02 13:50:00,280.78,281.13,280.27,281.0,15960.0,280.78,281.13,280.27,281.0,15960.0
2020-12-02 14:00:00,280.53,281.08,280.05,280.25,9558.0,280.53,281.08,280.05,280.25,9558.0
2020-12-02 14:10:00,280.2,281.25,279.88,281.2,4505.0,280.2,281.25,279.88,281.2,4505.0
2020-12-02 14:20:00,281.43,281.74,280.93,281.45,8395.0,281.43,281.74,280.93,281.45,8395.0
2020-12-02 14:30:00,281.67,282.54,281.24,281.62,18030.0,281.67,282.54,281.24,281.62,18030.0
2020-12-02 14:40:00,281.47,282.07,281.2,281.62,13954.0,281.47,282.07,281.2,281.62,13954.0
2020-12-02 14:50:00,281.74,282.46,281.42,281.97,14027.0,281.74,282.46,281.42,281.97,14027.0
2020-12-02 15:00:00,281.91,281.92,281.05,281.07,6996.0,281.91,281.92,281.05,281.07,6996.0
2020-12-02 15:10:00,280.84,282.41,280.84,282.4,10341.0,280.84,282.41,280.84,282.4,10341.0
2020-12-02 15:20:00,282.32,282.66,281.73,281.83,9094.0,282.32,282.66,281.73,281.83,9094.0
2020-12-02 15:30:00,281.8,282.13,281.26,282.02,10900.0,281.8,282.13,281.26,282.02,10900.0
2020-12-02 15:40:00,282.23,282.88,282.08,282.7,19475.0,282.23,282.88,282.08,282.7,19475.0
2020-12-02 15:50:00,282.78,283.0,281.66,281.93,58392.0,282.78,283.0,281.66,281.93,58392.0
2020-12-03 09:30:00,283.95,288.0,282.44,286.25,42884.0,283.95,288.0,282.44,286.25,42884.0
2020-12-03 09:40:00,285.19,286.61,283.81,285.0,31829.0,285.19,286.61,283.81,285.0,31829.0
2020-12-03 09:50:00,285.02,285.99,284.02,284.59,16061.0,285.02,285.99,284.02,284.59,16061.0
2020-12-03 10:00:00,284.81,287.32,284.81,287.1,44732.0,284.81,287.32,284.81,287.1,44732.0
2020-12-03 10:10:00,286.98,289.0,286.14,288.5,41353.0,286.98,289.0,286.14,288.5,41353.0
2020-12-03 10:20:00,288.27,289.05,286.83,287.65,19883.0,288.27,289.05,286.83,287.65,19883.0
2020-12-03 10:30:00,287.62,287.92,286.35,287.11,13559.0,287.62,287.92,286.35,287.11,13559.0
2020-12-03 10:40:00,287.34,287.65,285.8,286.39,15775.0,287.34,287.65,285.8,286.39,15775.0
2020-12-03 10:50:00,286.45,287.0,285.8,286.99,9241.0,286.45,287.0,285.8,286.99,9241.0
2020-12-03 11:00:00,286.92,289.0,286.83,288.07,22482.0,286.92,289.0,286.83,288.07,22482.0
2020-12-03 11:10:00,287.5,287.51,286.72,287.29,10111.0,287.5,287.51,286.72,287.29,10111.0
2020-12-03 11:20:00,287.42,288.2,286.82,288.01,13259.0,287.42,288.2,286.82,288.01,13259.0
2020-12-03 11:30:00,287.91,289.87,287.9,289.57,19510.0,287.91,289.87,287.9,289.57,19510.0
2020-12-03 11:40:00,289.72,290.71,289.07,290.5,26547.0,289.72,290.71,289.07,290.5,26547.0
2020-12-03 11:50:00,290.85,291.29,290.01,290.63,12463.0,290.85,291.29,290.01,290.63,12463.0
2020-12-03 12:00:00,290.4,290.66,289.5,290.25,18166.0,290.4,290.66,289.5,290.25,18166.0
2020-12-03 12:10:00,289.9,290.38,289.16,289.82,31485.0,289.9,290.38,289.16,289.82,31485.0
2020-12-03 12:20:00,289.96,290.63,289.7,290.51,8195.0,289.96,290.63,289.7,290.51,8195.0
2020-12-03 12:30:00,290.48,290.53,289.55,289.59,8379.0,290.48,290.53,289.55,289.59,8379.0
2020-12-03 12:40:00,289.51,290.11,289.16,289.5,7896.0,289.51,290.11,289.16,289.5,7896.0
2020-12-03 12:50:00,289.46,291.44,289.44,291.33,9471.0,289.46,291.44,289.44,291.33,9471.0
2020-12-03 13:00:00,291.5,292.14,290.59,290.75,14942.0,291.5,292.14,290.59,290.75,14942.0
2020-12-03 13:10:00,290.74,291.47,290.3,291.26,12978.0,290.74,291.47,290.3,291.26,12978.0
2020-12-03 13:20:00,291.48,291.48,290.47,291.28,32986.0,291.48,291.48,290.47,291.28,32986.0
2020-12-03 13:30:00,291.26,292.11,291.19,291.61,8699.0,291.26,292.11,291.19,291.61,8699.0
2020-12-03 13:40:00,291.61,292.99,291.33,291.34,12738.0,291.61,292.99,291.33,291.34,12738.0
2020-12-03 13:50:00,291.13,291.13,289.8,289.82,20571.0,291.13,291.13,289.8,289.82,20571.0
2020-12-03 14:00:00,289.96,290.48,289.05,289.17,32846.0,289.96,290.48,289.05,289.17,32846.0
2020-12-03 14:10:00,289.15,290.93,289.14,290.55,18670.0,289.15,290.93,289.14,290.55,18670.0
2020-12-03 14:20:00,290.22,292.22,290.21,291.67,18414.0,290.22,292.22,290.21,291.67,18414.0
2020-12-03 14:30:00,292.04,292.37,291.17,292.0,14927.0,292.04,292.37,291.17,292.0,14927.0
2020-12-03 14:40:00,291.68,292.42,291.62,292.41,15858.0,291.68,292.42,291.62,292.41,15858.0
2020-12-03 14:50:00,292.42,292.6,291.77,292.33,40483.0,292.42,292.6,291.77,292.33,40483.0
2020-12-03 15:00:00,292.39,292.69,292.18,292.66,15538.0,292.39,292.69,292.18,292.66,15538.0
2020-12-03 15:10:00,292.57,293.52,292.16,293.26,38400.0,292.57,293.52,292.16,293.26,38400.0
2020-12-03 15:20:00,293.25,293.48,292.63,292.87,22777.0,293.25,293.48,292.63,292.87,22777.0
2020-12-03 15:30:00,292.81,292.81,289.44,289.54,51388.0,292.81,292.81,289.44,289.54,51388.0
2020-12-03 15:40:00,289.44,290.0,287.26,289.24,73003.0,289.44,290.0,287.26,289.24,73003.0
2020-12-03 15:50:00,289.35,289.95,288.34,289.82,98364.0,289.35,289.95,288.34,289.82,98364.0
2020-12-04 09:30:00,280.46,289.9,278.13,281.93,297557.0,280.46,289.9,278.13,281.93,297557.0
2020-12-04 09:40:00,281.86,285.0,280.97,282.15,118717.0,281.86,285.0,280.97,282.15,118717.0
2020-12-04 09:50:00,281.98,288.5,281.3,287.74,254370.0,281.98,288.5,281.3,287.74,254370.0
2020-12-04 10:00:00,287.49,288.55,284.66,288.44,83176.0,287.49,288.55,284.66,288.44,83176.0
2020-12-04 10:10:00,288.25,288.6,286.74,287.43,34063.0,288.25,288.6,286.74,287.43,34063.0
2020-12-04 10:20:00,287.31,287.66,286.73,286.94,51617.0,287.31,287.66,286.73,286.94,51617.0
2020-12-04 10:30:00,287.43,288.5,282.04,283.22,53824.0,287.43,288.5,282.04,283.22,53824.0
2020-12-04 10:40:00,283.33,284.3,278.5,279.72,120661.0,283.33,284.3,278.5,279.72,120661.0
2020-12-04 10:50:00,279.86,282.44,279.57,280.45,56946.0,279.86,282.44,279.57,280.45,56946.0
2020-12-04 11:00:00,280.52,282.56,279.8,281.88,41591.0,280.52,282.56,279.8,281.88,41591.0
2020-12-04 11:10:00,281.98,282.97,281.44,282.47,28213.0,281.98,282.97,281.44,282.47,28213.0
2020-12-04 11:20:00,282.34,284.84,282.08,284.12,29282.0,282.34,284.84,282.08,284.12,29282.0
2020-12-04 11:30:00,284.65,284.65,281.94,282.22,15046.0,284.65,284.65,281.94,282.22,15046.0
2020-12-04 11:40:00,282.51,282.52,281.0,282.45,12059.0,282.51,282.52,281.0,282.45,12059.0
2020-12-04 11:50:00,282.73,282.73,281.27,282.32,8223.0,282.73,282.73,281.27,282.32,8223.0
2020-12-04 12:00:00,282.3,282.82,281.0,281.32,13141.0,282.3,282.82,281.0,281.32,13141.0
2020-12-04 12:10:00,281.03,282.57,281.02,282.57,13293.0,281.03,282.57,281.02,282.57,13293.0
2020-12-04 12:20:00,282.45,283.29,282.13,282.76,20607.0,282.45,283.29,282.13,282.76,20607.0
2020-12-04 12:30:00,282.75,283.27,281.51,281.78,32405.0,282.75,283.27,281.51,281.78,32405.0
2020-12-04 12:40:00,281.72,282.79,281.68,281.71,38599.0,281.72,282.79,281.68,281.71,38599.0
2020-12-04 12:50:00,281.65,282.23,281.07,281.31,14437.0,281.65,282.23,281.07,281.31,14437.0
2020-12-04 13:00:00,281.27,281.8,280.22,280.22,22922.0,281.27,281.8,280.22,280.22,22922.0
2020-12-04 13:10:00,280.43,280.62,277.33,277.98,57487.0,280.43,280.62,277.33,277.98,57487.0
2020-12-04 13:20:00,278.07,279.13,277.65,277.94,31620.0,278.07,279.13,277.65,277.94,31620.0
2020-12-04 13:30:00,278.09,278.48,276.56,278.0,21061.0,278.09,278.48,276.56,278.0,21061.0
2020-12-04 13:40:00,277.8,278.07,276.73,277.5,20278.0,277.8,278.07,276.73,277.5,20278.0
2020-12-04 13:50:00,277.68,279.49,277.68,278.69,34184.0,277.68,279.49,277.68,278.69,34184.0
2020-12-04 14:00:00,278.71,279.13,277.99,278.3,15040.0,278.71,279.13,277.99,278.3,15040.0
2020-12-04 14:10:00,278.35,278.68,276.79,276.91,20918.0,278.35,278.68,276.79,276.91,20918.0
2020-12-04 14:20:00,276.71,277.82,276.71,277.22,18118.0,276.71,277.82,276.71,277.22,18118.0
2020-12-04 14:30:00,277.22,278.68,277.22,278.04,16757.0,277.22,278.68,277.22,278.04,16757.0
2020-12-04 14:40:00,277.99,279.61,277.77,278.28,20207.0,277.99,279.61,277.77,278.28,20207.0
2020-12-04 14:50:00,278.3,278.65,277.85,278.65,18583.0,278.3,278.65,277.85,278.65,18583.0
2020-12-04 15:00:00,278.65,278.79,277.35,277.8,21769.0,278.65,278.79,277.35,277.8,21769.0
2020-12-04 15:10:00,277.76,278.54,277.24,278.49,21088.0,277.76,278.54,277.24,278.49,21088.0
2020-12-04 15:20:00,278.6,279.0,277.99,278.49,16231.0,278.6,279.0,277.99,278.49,16231.0
2020-12-04 15:30:00,278.59,278.99,278.2,278.54,27132.0,278.59,278.99,278.2,278.54,27132.0
2020-12-04 15:40:00,278.5,279.32,278.46,279.28,33206.0,278.5,279.32,278.46,279.28,33206.0
2020-12-04 15:50:00,279.17,280.12,278.71,279.78,105801.0,279.17,280.12,278.71,279.78,105801.0
2020-12-07 09:30:00,278.18,278.18,273.26,276.8,39721.0,278.18,278.18,273.26,276.8,39721.0
2020-12-07 09:40:00,276.08,277.97,275.0,276.33,18799.0,276.08,277.97,275.0,276.33,18799.0
2020-12-07 09:50:00,276.1,277.41,275.75,276.76,20748.0,276.1,277.41,275.75,276.76,20748.0
2020-12-07 10:00:00,276.79,276.96,275.33,275.44,30931.0,276.79,276.96,275.33,275.44,30931.0
2020-12-07 10:10:00,275.69,276.62,274.15,274.33,35269.0,275.69,276.62,274.15,274.33,35269.0
2020-12-07 10:20:00,274.39,276.25,273.64,274.94,38888.0,274.39,276.25,273.64,274.94,38888.0
2020-12-07 10:30:00,274.95,276.43,274.95,275.13,17663.0,274.95,276.43,274.95,275.13,17663.0
2020-12-07 10:40:00,275.1,276.29,274.65,276.29,10817.0,275.1,276.29,274.65,276.29,10817.0
2020-12-07 10:50:00,276.17,276.47,275.52,275.84,22921.0,276.17,276.47,275.52,275.84,22921.0
2020-12-07 11:00:00,275.87,275.93,274.63,274.63,10655.0,275.87,275.93,274.63,274.63,10655.0
2020-12-07 11:10:00,274.75,275.56,274.64,274.8,12166.0,274.75,275.56,274.64,274.8,12166.0
2020-12-07 11:20:00,274.8,275.39,274.74,275.15,7573.0,274.8,275.39,274.74,275.15,7573.0
2020-12-07 11:30:00,275.2,275.23,274.35,275.23,21495.0,275.2,275.23,274.35,275.23,21495.0
2020-12-07 11:40:00,275.37,275.68,274.85,274.86,7473.0,275.37,275.68,274.85,274.86,7473.0
2020-12-07 11:50:00,274.85,275.5,274.79,275.5,17174.0,274.85,275.5,274.79,275.5,17174.0
2020-12-07 12:00:00,275.47,275.95,275.19,275.89,9338.0,275.47,275.95,275.19,275.89,9338.0
2020-12-07 12:10:00,275.81,277.07,275.8,277.06,21040.0,275.81,277.07,275.8,277.06,21040.0
2020-12-07 12:20:00,277.17,277.17,276.15,276.4,9359.0,277.17,277.17,276.15,276.4,9359.0
2020-12-07 12:30:00,276.44,277.18,276.24,276.57,7780.0,276.44,277.18,276.24,276.57,7780.0
2020-12-07 12:40:00,276.58,276.87,276.15,276.15,4060.0,276.58,276.87,276.15,276.15,4060.0
2020-12-07 12:50:00,276.13,276.28,275.64,275.8,5699.0,276.13,276.28,275.64,275.8,5699.0
2020-12-07 13:00:00,275.74,275.74,275.21,275.37,5800.0,275.74,275.74,275.21,275.37,5800.0
2020-12-07 13:10:00,275.29,275.29,274.4,274.78,14376.0,275.29,275.29,274.4,274.78,14376.0
2020-12-07 13:20:00,274.84,274.84,272.97,272.97,19009.0,274.84,274.84,272.97,272.97,19009.0
2020-12-07 13:30:00,272.84,274.18,272.69,273.75,11026.0,272.84,274.18,272.69,273.75,11026.0
2020-12-07 13:40:00,273.66,273.69,272.22,272.41,16674.0,273.66,273.69,272.22,272.41,16674.0
2020-12-07 13:50:00,272.59,272.7,271.16,271.16,17534.0,272.59,272.7,271.16,271.16,17534.0
2020-12-07 14:00:00,271.16,271.69,270.76,271.22,21572.0,271.16,271.69,270.76,271.22,21572.0
2020-12-07 14:10:00,271.22,271.3,269.64,270.73,26995.0,271.22,271.3,269.64,270.73,26995.0
2020-12-07 14:20:00,270.78,272.0,270.27,271.84,17485.0,270.78,272.0,270.27,271.84,17485.0
2020-12-07 14:30:00,271.62,271.74,270.9,271.12,14779.0,271.62,271.74,270.9,271.12,14779.0
2020-12-07 14:40:00,271.01,271.36,270.6,270.75,14488.0,271.01,271.36,270.6,270.75,14488.0
2020-12-07 14:50:00,270.74,272.05,270.68,271.6,15345.0,270.74,272.05,270.68,271.6,15345.0
2020-12-07 15:00:00,271.6,272.71,271.45,272.49,14416.0,271.6,272.71,271.45,272.49,14416.0
2020-12-07 15:10:00,272.5,273.6,272.42,273.09,23812.0,272.5,273.6,272.42,273.09,23812.0
2020-12-07 15:20:00,273.07,273.76,272.88,273.32,23274.0,273.07,273.76,272.88,273.32,23274.0
2020-12-07 15:30:00,273.31,273.95,273.2,273.7,17136.0,273.31,273.95,273.2,273.7,17136.0
2020-12-07 15:40:00,273.69,273.81,272.62,273.64,25676.0,273.69,273.81,272.62,273.64,25676.0
2020-12-07 15:50:00,273.71,274.44,272.83,272.96,68346.0,273.71,274.44,272.83,272.96,68346.0
2020-12-08 09:30:00,270.57,273.64,269.25,273.44,33635.0,270.57,273.64,269.25,273.44,33635.0
2020-12-08 09:40:00,273.79,273.91,272.2,272.59,17034.0,273.79,273.91,272.2,272.59,17034.0
2020-12-08 09:50:00,272.48,272.86,271.0,271.06,9937.0,272.48,272.86,271.0,271.06,9937.0
2020-12-08 10:00:00,271.12,271.15,270.06,270.7,7897.0,271.12,271.15,270.06,270.7,7897.0
2020-12-08 10:10:00,271.0,271.19,269.5,270.18,18713.0,271.0,271.19,269.5,270.18,18713.0
2020-12-08 10:20:00,270.19,270.8,269.58,270.18,13607.0,270.19,270.8,269.58,270.18,13607.0
2020-12-08 10:30:00,270.18,271.52,270.11,270.5,9617.0,270.18,271.52,270.11,270.5,9617.0
2020-12-08 10:40:00,270.67,270.67,269.9,270.11,8563.0,270.67,270.67,269.9,270.11,8563.0
2020-12-08 10:50:00,270.12,270.87,269.98,270.71,16835.0,270.12,270.87,269.98,270.71,16835.0
2020-12-08 11:00:00,270.73,272.1,270.5,270.88,14034.0,270.73,272.1,270.5,270.88,14034.0
2020-12-08 11:10:00,270.83,271.2,270.11,270.41,6346.0,270.83,271.2,270.11,270.41,6346.0
2020-12-08 11:20:00,270.41,270.88,269.86,269.96,17036.0,270.41,270.88,269.86,269.96,17036.0
2020-12-08 11:30:00,270.01,270.34,269.32,269.72,20336.0,270.01,270.34,269.32,269.72,20336.0
2020-12-08 11:40:00,269.72,270.1,269.31,269.81,12560.0,269.72,270.1,269.31,269.81,12560.0
2020-12-08 11:50:00,269.93,270.01,269.57,269.67,6821.0,269.93,270.01,269.57,269.67,6821.0
2020-12-08 12:00:00,269.54,269.76,269.07,269.18,11942.0,269.54,269.76,269.07,269.18,11942.0
2020-12-08 12:10:00,269.2,269.42,268.38,269.35,15445.0,269.2,269.42,268.38,269.35,15445.0
2020-12-08 12:20:00,269.12,269.42,269.02,269.22,7496.0,269.12,269.42,269.02,269.22,7496.0
2020-12-08 12:30:00,269.39,270.04,268.86,268.99,8179.0,269.39,270.04,268.86,268.99,8179.0
2020-12-08 12:40:00,268.93,268.97,268.14,268.79,13638.0,268.93,268.97,268.14,268.79,13638.0
2020-12-08 12:50:00,268.91,269.17,267.67,268.1,13207.0,268.91,269.17,267.67,268.1,13207.0
2020-12-08 13:00:00,268.24,268.45,268.0,268.36,6355.0,268.24,268.45,268.0,268.36,6355.0
2020-12-08 13:10:00,268.36,269.64,268.12,269.2,31669.0,268.36,269.64,268.12,269.2,31669.0
2020-12-08 13:20:00,269.3,270.34,269.29,270.34,12719.0,269.3,270.34,269.29,270.34,12719.0
2020-12-08 13:30:00,270.69,271.31,270.51,271.16,7650.0,270.69,271.31,270.51,271.16,7650.0
2020-12-08 13:40:00,270.86,270.97,270.62,270.63,3287.0,270.86,270.97,270.62,270.63,3287.0
2020-12-08 13:50:00,270.67,271.6,270.61,271.4,9257.0,270.67,271.6,270.61,271.4,9257.0
2020-12-08 14:00:00,271.42,271.87,271.06,271.24,6811.0,271.42,271.87,271.06,271.24,6811.0
2020-12-08 14:10:00,271.07,271.07,270.4,270.66,2950.0,271.07,271.07,270.4,270.66,2950.0
2020-12-08 14:20:00,270.64,271.28,270.53,271.08,6144.0,270.64,271.28,270.53,271.08,6144.0
2020-12-08 14:30:00,271.05,271.69,271.05,271.69,8195.0,271.05,271.69,271.05,271.69,8195.0
2020-12-08 14:40:00,271.6,272.15,271.46,271.75,10415.0,271.6,272.15,271.46,271.75,10415.0
2020-12-08 14:50:00,271.78,271.9,271.11,271.27,10352.0,271.78,271.9,271.11,271.27,10352.0
2020-12-08 15:00:00,271.23,271.7,270.85,271.14,13544.0,271.23,271.7,270.85,271.14,13544.0
2020-12-08 15:10:00,271.05,271.14,270.14,270.48,8750.0,271.05,271.14,270.14,270.48,8750.0
2020-12-08 15:20:00,270.39,271.55,270.2,271.2,11545.0,270.39,271.55,270.2,271.2,11545.0
2020-12-08 15:30:00,271.4,272.71,271.16,272.71,12933.0,271.4,272.71,271.16,272.71,12933.0
2020-12-08 15:40:00,272.58,272.78,271.83,272.05,14426.0,272.58,272.78,271.83,272.05,14426.0
2020-12-08 15:50:00,272.1,272.24,271.63,271.95,28983.0,272.1,272.24,271.63,271.95,28983.0
2020-12-09 09:30:00,271.75,274.23,271.02,271.67,34132.0,271.75,274.23,271.02,271.67,34132.0
2020-12-09 09:40:00,271.57,272.61,270.24,272.31,20952.0,271.57,272.61,270.24,272.31,20952.0
2020-12-09 09:50:00,272.62,272.75,271.21,272.47,22960.0,272.62,272.75,271.21,272.47,22960.0
2020-12-09 10:00:00,272.41,272.94,271.48,271.48,7675.0,272.41,272.94,271.48,271.48,7675.0
2020-12-09 10:10:00,271.72,272.33,271.29,272.3,5201.0,271.72,272.33,271.29,272.3,5201.0
2020-12-09 10:20:00,272.57,274.59,272.43,274.34,11819.0,272.57,274.59,272.43,274.34,11819.0
2020-12-09 10:30:00,274.04,274.86,273.69,274.4,10414.0,274.04,274.86,273.69,274.4,10414.0
2020-12-09 10:40:00,274.5,275.17,274.18,274.8,15803.0,274.5,275.17,274.18,274.8,15803.0
2020-12-09 10:50:00,274.7,275.42,274.38,275.35,25946.0,274.7,275.42,274.38,275.35,25946.0
2020-12-09 11:00:00,275.41,275.41,274.45,274.73,10279.0,275.41,275.41,274.45,274.73,10279.0
2020-12-09 11:10:00,274.73,275.05,274.39,274.59,6673.0,274.73,275.05,274.39,274.59,6673.0
2020-12-09 11:20:00,274.48,275.78,274.32,275.53,18517.0,274.48,275.78,274.32,275.53,18517.0
2020-12-09 11:30:00,275.49,275.49,274.51,274.51,6100.0,275.49,275.49,274.51,274.51,6100.0
2020-12-09 11:40:00,274.77,275.07,274.25,274.68,4442.0,274.77,275.07,274.25,274.68,4442.0
2020-12-09 11:50:00,274.41,274.89,274.29,274.83,3005.0,274.41,274.89,274.29,274.83,3005.0
2020-12-09 12:00:00,274.68,275.35,274.64,274.97,5249.0,274.68,275.35,274.64,274.97,5249.0
2020-12-09 12:10:00,275.19,276.28,275.19,276.27,6895.0,275.19,276.28,275.19,276.27,6895.0
2020-12-09 12:20:00,276.52,277.04,276.22,277.0,8270.0,276.52,277.04,276.22,277.0,8270.0
2020-12-09 12:30:00,277.04,277.04,275.83,275.93,13348.0,277.04,277.04,275.83,275.93,13348.0
2020-12-09 12:40:00,275.83,275.92,274.84,275.1,5518.0,275.83,275.92,274.84,275.1,5518.0
2020-12-09 12:50:00,274.97,275.62,274.79,275.35,6008.0,274.97,275.62,274.79,275.35,6008.0
2020-12-09 13:00:00,275.38,275.38,274.85,275.2,3900.0,275.38,275.38,274.85,275.2,3900.0
2020-12-09 13:10:00,275.13,276.0,275.07,275.1,8003.0,275.13,276.0,275.07,275.1,8003.0
2020-12-09 13:20:00,275.21,275.68,274.9,275.17,7237.0,275.21,275.68,274.9,275.17,7237.0
2020-12-09 13:30:00,275.07,275.83,274.86,275.64,16322.0,275.07,275.83,274.86,275.64,16322.0
2020-12-09 13:40:00,275.64,275.9,274.71,274.71,39638.0,275.64,275.9,274.71,274.71,39638.0
2020-12-09 13:50:00,274.7,274.78,274.31,274.56,15987.0,274.7,274.78,274.31,274.56,15987.0
2020-12-09 14:00:00,274.63,275.03,274.37,274.93,15227.0,274.63,275.03,274.37,274.93,15227.0
2020-12-09 14:10:00,274.92,274.96,274.25,274.47,18677.0,274.92,274.96,274.25,274.47,18677.0
2020-12-09 14:20:00,274.29,276.25,274.28,275.94,12204.0,274.29,276.25,274.28,275.94,12204.0
2020-12-09 14:30:00,275.76,276.22,275.25,275.33,8089.0,275.76,276.22,275.25,275.33,8089.0
2020-12-09 14:40:00,275.45,275.45,274.46,274.85,6492.0,275.45,275.45,274.46,274.85,6492.0
2020-12-09 14:50:00,274.88,275.62,274.46,275.59,6817.0,274.88,275.62,274.46,275.59,6817.0
2020-12-09 15:00:00,275.48,275.97,274.92,275.73,5839.0,275.48,275.97,274.92,275.73,5839.0
2020-12-09 15:10:00,275.59,275.61,274.65,274.78,4098.0,275.59,275.61,274.65,274.78,4098.0
2020-12-09 15:20:00,274.96,274.96,274.44,274.45,10614.0,274.96,274.96,274.44,274.45,10614.0
2020-12-09 15:30:00,274.44,274.75,274.17,274.67,9843.0,274.44,274.75,274.17,274.67,9843.0
2020-12-09 15:40:00,274.76,276.42,274.68,275.78,22722.0,274.76,276.42,274.68,275.78,22722.0
2020-12-09 15:50:00,275.9,276.4,275.45,275.67,36436.0,275.9,276.4,275.45,275.67,36436.0
2020-12-10 09:30:00,274.0,274.0,271.5,272.45,16243.0,274.0,274.0,271.5,272.45,16243.0
2020-12-10 09:40:00,273.11,274.01,273.11,273.48,7241.0,273.11,274.01,273.11,273.48,7241.0
2020-12-10 09:50:00,273.76,274.18,272.75,273.54,16605.0,273.76,274.18,272.75,273.54,16605.0
2020-12-10 10:00:00,273.8,274.81,272.74,273.35,18156.0,273.8,274.81,272.74,273.35,18156.0
2020-12-10 10:10:00,273.4,273.55,272.39,273.41,16531.0,273.4,273.55,272.39,273.41,16531.0
2020-12-10 10:20:00,273.21,273.47,272.33,272.5,6468.0,273.21,273.47,272.33,272.5,6468.0
2020-12-10 10:30:00,272.38,272.96,271.92,272.52,4318.0,272.38,272.96,271.92,272.52,4318.0
2020-12-10 10:40:00,272.71,272.85,271.37,271.59,11762.0,272.71,272.85,271.37,271.59,11762.0
2020-12-10 10:50:00,271.6,272.28,271.41,271.91,26917.0,271.6,272.28,271.41,271.91,26917.0
2020-12-10 11:00:00,271.9,272.07,271.08,271.36,14024.0,271.9,272.07,271.08,271.36,14024.0
2020-12-10 11:10:00,271.59,272.09,271.15,272.0,8225.0,271.59,272.09,271.15,272.0,8225.0
2020-12-10 11:20:00,272.37,272.39,271.77,272.14,4191.0,272.37,272.39,271.77,272.14,4191.0
2020-12-10 11:30:00,272.17,272.17,271.72,272.15,6089.0,272.17,272.17,271.72,272.15,6089.0
2020-12-10 11:40:00,272.39,272.8,272.2,272.61,5461.0,272.39,272.8,272.2,272.61,5461.0
2020-12-10 11:50:00,272.66,272.91,271.89,272.7,3406.0,272.66,272.91,271.89,272.7,3406.0
2020-12-10 12:00:00,272.72,273.52,272.62,273.52,4134.0,272.72,273.52,272.62,273.52,4134.0
2020-12-10 12:10:00,273.53,274.5,273.32,274.5,13794.0,273.53,274.5,273.32,274.5,13794.0
2020-12-10 12:20:00,274.51,274.62,273.14,273.41,11576.0,274.51,274.62,273.14,273.41,11576.0
2020-12-10 12:30:00,273.64,273.86,273.25,273.39,5468.0,273.64,273.86,273.25,273.39,5468.0
2020-12-10 12:40:00,273.27,273.67,273.14,273.19,2273.0,273.27,273.67,273.14,273.19,2273.0
2020-12-10 12:50:00,272.95,272.95,272.38,272.83,2327.0,272.95,272.95,272.38,272.83,2327.0
2020-12-10 13:00:00,272.83,273.68,272.83,273.68,3396.0,272.83,273.68,272.83,273.68,3396.0
2020-12-10 13:10:00,273.87,273.95,273.58,273.95,5052.0,273.87,273.95,273.58,273.95,5052.0
2020-12-10 13:20:00,274.08,274.32,273.76,273.9,4221.0,274.08,274.32,273.76,273.9,4221.0
2020-12-10 13:30:00,273.9,274.06,273.35,273.51,4752.0,273.9,274.06,273.35,273.51,4752.0
2020-12-10 13:40:00,273.87,273.97,273.42,273.57,3076.0,273.87,273.97,273.42,273.57,3076.0
2020-12-10 13:50:00,273.7,274.57,273.49,273.92,6200.0,273.7,274.57,273.49,273.92,6200.0
2020-12-10 14:00:00,273.78,274.05,273.52,274.05,3778.0,273.78,274.05,273.52,274.05,3778.0
2020-12-10 14:10:00,273.87,273.88,273.31,273.64,7675.0,273.87,273.88,273.31,273.64,7675.0
2020-12-10 14:20:00,273.53,273.53,272.51,272.89,5055.0,273.53,273.53,272.51,272.89,5055.0
2020-12-10 14:30:00,273.03,273.18,272.45,273.03,3593.0,273.03,273.18,272.45,273.03,3593.0
2020-12-10 14:40:00,273.03,273.36,272.8,273.21,2229.0,273.03,273.36,272.8,273.21,2229.0
2020-12-10 14:50:00,273.12,273.18,271.64,271.69,7981.0,273.12,273.18,271.64,271.69,7981.0
2020-12-10 15:00:00,271.85,272.6,271.85,272.16,13300.0,271.85,272.6,271.85,272.16,13300.0
2020-12-10 15:10:00,272.34,272.73,272.18,272.73,900.0,272.34,272.73,272.18,272.73,900.0
2020-12-10 15:20:00,272.88,273.05,272.28,272.44,7743.0,272.88,273.05,272.28,272.44,7743.0
2020-12-10 15:30:00,272.34,272.62,272.23,272.23,4316.0,272.34,272.62,272.23,272.23,4316.0
2020-12-10 15:40:00,272.23,272.41,271.93,272.04,7166.0,272.23,272.41,271.93,272.04,7166.0
2020-12-10 15:50:00,272.04,272.71,272.0,272.0,28308.0,272.04,272.71,272.0,272.0,28308.0
2020-12-11 09:30:00,270.01,270.01,267.73,269.01,25736.0,270.01,270.01,267.73,269.01,25736.0
2020-12-11 09:40:00,268.7,268.92,266.92,267.27,15143.0,268.7,268.92,266.92,267.27,15143.0
2020-12-11 09:50:00,267.22,269.02,266.68,268.87,21665.0,267.22,269.02,266.68,268.87,21665.0
2020-12-11 10:00:00,268.31,268.85,267.12,267.7,21721.0,268.31,268.85,267.12,267.7,21721.0
2020-12-11 10:10:00,267.85,268.67,267.11,267.25,7867.0,267.85,268.67,267.11,267.25,7867.0
2020-12-11 10:20:00,267.11,267.34,266.71,266.81,15418.0,267.11,267.34,266.71,266.81,15418.0
2020-12-11 10:30:00,266.68,267.1,266.55,267.02,10586.0,266.68,267.1,266.55,267.02,10586.0
2020-12-11 10:40:00,266.88,266.95,265.76,266.14,12423.0,266.88,266.95,265.76,266.14,12423.0
2020-12-11 10:50:00,265.96,266.12,265.14,265.88,18517.0,265.96,266.12,265.14,265.88,18517.0
2020-12-11 11:00:00,265.99,266.93,265.65,266.05,30691.0,265.99,266.93,265.65,266.05,30691.0
2020-12-11 11:10:00,266.16,266.58,266.0,266.52,5331.0,266.16,266.58,266.0,266.52,5331.0
2020-12-11 11:20:00,266.36,266.36,265.1,265.23,9448.0,266.36,266.36,265.1,265.23,9448.0
2020-12-11 11:30:00,265.21,265.31,263.86,264.42,22224.0,265.21,265.31,263.86,264.42,22224.0
2020-12-11 11:40:00,264.13,264.39,263.42,263.96,14618.0,264.13,264.39,263.42,263.96,14618.0
2020-12-11 11:50:00,264.2,264.66,263.89,264.44,6276.0,264.2,264.66,263.89,264.44,6276.0
2020-12-11 12:00:00,264.24,265.24,264.21,265.24,23063.0,264.24,265.24,264.21,265.24,23063.0
2020-12-11 12:10:00,265.38,266.91,263.89,263.89,31651.0,265.38,266.91,263.89,263.89,31651.0
2020-12-11 12:20:00,263.89,264.72,263.17,264.72,10705.0,263.89,264.72,263.17,264.72,10705.0
2020-12-11 12:30:00,264.48,264.73,263.85,263.85,5460.0,264.48,264.73,263.85,263.85,5460.0
2020-12-11 12:40:00,264.03,264.51,263.88,264.4,7578.0,264.03,264.51,263.88,264.4,7578.0
2020-12-11 12:50:00,264.24,264.63,263.86,264.5,4649.0,264.24,264.63,263.86,264.5,4649.0
2020-12-11 13:00:00,264.45,265.68,264.35,264.81,10786.0,264.45,265.68,264.35,264.81,10786.0
2020-12-11 13:10:00,264.81,265.2,264.25,264.25,3103.0,264.81,265.2,264.25,264.25,3103.0
2020-12-11 13:20:00,264.41,264.89,264.21,264.83,9566.0,264.41,264.89,264.21,264.83,9566.0
2020-12-11 13:30:00,264.97,265.22,264.61,265.0,8850.0,264.97,265.22,264.61,265.0,8850.0
2020-12-11 13:40:00,264.83,264.85,264.48,264.57,2056.0,264.83,264.85,264.48,264.57,2056.0
2020-12-11 13:50:00,264.59,265.11,264.58,265.01,7576.0,264.59,265.11,264.58,265.01,7576.0
2020-12-11 14:00:00,265.02,265.77,265.01,265.56,6213.0,265.02,265.77,265.01,265.56,6213.0
2020-12-11 14:10:00,265.56,265.67,265.18,265.19,5515.0,265.56,265.67,265.18,265.19,5515.0
2020-12-11 14:20:00,265.19,265.46,264.51,264.79,15446.0,265.19,265.46,264.51,264.79,15446.0
2020-12-11 14:30:00,265.0,265.24,264.66,265.06,14599.0,265.0,265.24,264.66,265.06,14599.0
2020-12-11 14:40:00,265.08,265.25,263.95,263.97,26411.0,265.08,265.25,263.95,263.97,26411.0
2020-12-11 14:50:00,264.01,264.48,263.7,264.0,20313.0,264.01,264.48,263.7,264.0,20313.0
2020-12-11 15:00:00,263.92,264.2,263.48,263.5,11002.0,263.92,264.2,263.48,263.5,11002.0
2020-12-11 15:10:00,263.62,264.3,263.51,264.24,14355.0,263.62,264.3,263.51,264.24,14355.0
2020-12-11 15:20:00,264.39,265.32,264.14,265.32,13700.0,264.39,265.32,264.14,265.32,13700.0
2020-12-11 15:30:00,265.6,265.97,265.43,265.48,16130.0,265.6,265.97,265.43,265.48,16130.0
2020-12-11 15:40:00,265.54,265.6,265.0,265.24,24765.0,265.54,265.6,265.0,265.24,24765.0
2020-12-11 15:50:00,265.23,265.78,264.87,265.29,62255.0,265.23,265.78,264.87,265.29,62255.0
2020-12-14 09:30:00,270.29,272.0,268.72,272.0,35237.0,270.29,272.0,268.72,272.0,35237.0
2020-12-14 09:40:00,271.7,271.7,269.55,270.49,15941.0,271.7,271.7,269.55,270.49,15941.0
2020-12-14 09:50:00,270.63,270.69,267.53,268.22,14802.0,270.63,270.69,267.53,268.22,14802.0
2020-12-14 10:00:00,268.15,269.34,267.74,268.91,11255.0,268.15,269.34,267.74,268.91,11255.0
2020-12-14 10:10:00,268.78,269.57,268.24,268.54,15338.0,268.78,269.57,268.24,268.54,15338.0
2020-12-14 10:20:00,268.34,269.29,268.02,269.29,14165.0,268.34,269.29,268.02,269.29,14165.0
2020-12-14 10:30:00,269.35,269.5,268.66,269.13,18713.0,269.35,269.5,268.66,269.13,18713.0
2020-12-14 10:40:00,269.2,269.85,268.95,268.96,7434.0,269.2,269.85,268.95,268.96,7434.0
2020-12-14 10:50:00,268.99,268.99,266.85,266.86,16648.0,268.99,268.99,266.85,266.86,16648.0
2020-12-14 11:00:00,266.85,267.85,266.26,266.63,6153.0,266.85,267.85,266.26,266.63,6153.0
2020-12-14 11:10:00,266.63,268.25,266.5,267.61,9425.0,266.63,268.25,266.5,267.61,9425.0
2020-12-14 11:20:00,267.38,268.38,267.12,267.73,7045.0,267.38,268.38,267.12,267.73,7045.0
2020-12-14 11:30:00,267.97,268.34,267.4,267.77,11880.0,267.97,268.34,267.4,267.77,11880.0
2020-12-14 11:40:00,267.81,268.37,267.8,268.17,7137.0,267.81,268.37,267.8,268.17,7137.0
2020-12-14 11:50:00,268.26,268.31,267.92,268.24,5300.0,268.26,268.31,267.92,268.24,5300.0
2020-12-14 12:00:00,268.35,268.79,268.29,268.52,6398.0,268.35,268.79,268.29,268.52,6398.0
2020-12-14 12:10:00,268.56,268.78,268.14,268.14,3993.0,268.56,268.78,268.14,268.14,3993.0
2020-12-14 12:20:00,268.04,268.34,267.41,267.73,12618.0,268.04,268.34,267.41,267.73,12618.0
2020-12-14 12:30:00,267.7,268.23,267.49,267.89,4667.0,267.7,268.23,267.49,267.89,4667.0
2020-12-14 12:40:00,267.69,267.99,267.0,267.0,10204.0,267.69,267.99,267.0,267.0,10204.0
2020-12-14 12:50:00,267.19,267.24,266.4,266.53,5324.0,267.19,267.24,266.4,266.53,5324.0
2020-12-14 13:00:00,266.73,266.73,265.45,265.51,5854.0,266.73,266.73,265.45,265.51,5854.0
2020-12-14 13:10:00,265.51,265.9,265.08,265.89,13357.0,265.51,265.9,265.08,265.89,13357.0
2020-12-14 13:20:00,265.79,266.41,265.68,266.3,4954.0,265.79,266.41,265.68,266.3,4954.0
2020-12-14 13:30:00,266.3,267.71,266.3,267.71,9367.0,266.3,267.71,266.3,267.71,9367.0
2020-12-14 13:40:00,267.71,267.71,266.92,266.93,7302.0,267.71,267.71,266.92,266.93,7302.0
2020-12-14 13:50:00,266.97,267.19,266.5,266.63,11935.0,266.97,267.19,266.5,266.63,11935.0
2020-12-14 14:00:00,266.68,266.93,266.48,266.67,2961.0,266.68,266.93,266.48,266.67,2961.0
2020-12-14 14:10:00,266.92,266.95,266.23,266.75,19193.0,266.92,266.95,266.23,266.75,19193.0
2020-12-14 14:20:00,266.98,267.57,266.83,267.35,6000.0,266.98,267.57,266.83,267.35,6000.0
2020-12-14 14:30:00,267.24,267.24,266.6,267.05,5037.0,267.24,267.24,266.6,267.05,5037.0
2020-12-14 14:40:00,267.16,267.66,266.76,267.66,5601.0,267.16,267.66,266.76,267.66,5601.0
2020-12-14 14:50:00,267.7,267.86,267.38,267.38,6480.0,267.7,267.86,267.38,267.38,6480.0
2020-12-14 15:00:00,267.59,267.61,266.9,267.17,8167.0,267.59,267.61,266.9,267.17,8167.0
2020-12-14 15:10:00,267.16,267.55,266.98,267.01,4708.0,267.16,267.55,266.98,267.01,4708.0
2020-12-14 15:20:00,267.14,267.61,267.05,267.26,6651.0,267.14,267.61,267.05,267.26,6651.0
2020-12-14 15:30:00,267.19,267.45,266.36,266.57,15465.0,267.19,267.45,266.36,266.57,15465.0
2020-12-14 15:40:00,266.44,267.13,266.09,266.68,21929.0,266.44,267.13,266.09,266.68,21929.0
2020-12-14 15:50:00,266.68,267.13,265.56,265.61,41323.0,266.68,267.13,265.56,265.61,41323.0
2020-12-15 09:30:00,268.7,268.93,265.02,265.85,17025.0,268.7,268.93,265.02,265.85,17025.0
2020-12-15 09:40:00,265.72,265.78,262.55,262.87,9296.0,265.72,265.78,262.55,262.87,9296.0
2020-12-15 09:50:00,262.9,264.47,262.22,262.55,15293.0,262.9,264.47,262.22,262.55,15293.0
2020-12-15 10:00:00,262.64,263.77,262.6,263.36,9579.0,262.64,263.77,262.6,263.36,9579.0
2020-12-15 10:10:00,263.59,264.9,263.55,263.69,10307.0,263.59,264.9,263.55,263.69,10307.0
2020-12-15 10:20:00,263.54,263.54,261.43,262.39,13739.0,263.54,263.54,261.43,262.39,13739.0
2020-12-15 10:30:00,262.54,263.71,262.39,262.39,6464.0,262.54,263.71,262.39,262.39,6464.0
2020-12-15 10:40:00,262.59,264.54,262.16,264.37,13889.0,262.59,264.54,262.16,264.37,13889.0
2020-12-15 10:50:00,264.55,265.22,264.31,264.33,11928.0,264.55,265.22,264.31,264.33,11928.0
2020-12-15 11:00:00,264.14,264.64,263.33,263.82,6928.0,264.14,264.64,263.33,263.82,6928.0
2020-12-15 11:10:00,264.29,265.97,264.29,265.13,7641.0,264.29,265.97,264.29,265.13,7641.0
2020-12-15 11:20:00,264.96,265.26,264.38,264.66,4296.0,264.96,265.26,264.38,264.66,4296.0
2020-12-15 11:30:00,264.59,265.08,264.54,265.08,2484.0,264.59,265.08,264.54,265.08,2484.0
2020-12-15 11:40:00,265.3,265.74,265.19,265.74,3635.0,265.3,265.74,265.19,265.74,3635.0
2020-12-15 11:50:00,265.8,266.09,265.35,265.82,5460.0,265.8,266.09,265.35,265.82,5460.0
2020-12-15 12:00:00,265.82,266.17,265.5,265.51,4519.0,265.82,266.17,265.5,265.51,4519.0
2020-12-15 12:10:00,265.51,266.25,265.47,265.97,6729.0,265.51,266.25,265.47,265.97,6729.0
2020-12-15 12:20:00,266.13,266.31,265.6,266.31,4459.0,266.13,266.31,265.6,266.31,4459.0
2020-12-15 12:30:00,266.39,266.62,265.75,266.08,4585.0,266.39,266.62,265.75,266.08,4585.0
2020-12-15 12:40:00,266.26,266.86,266.04,266.86,2043.0,266.26,266.86,266.04,266.86,2043.0
2020-12-15 12:50:00,266.76,267.25,266.68,266.88,3274.0,266.76,267.25,266.68,266.88,3274.0
2020-12-15 13:00:00,266.97,267.55,266.85,267.41,3150.0,266.97,267.55,266.85,267.41,3150.0
2020-12-15 13:10:00,267.62,267.9,267.41,267.69,2373.0,267.62,267.9,267.41,267.69,2373.0
2020-12-15 13:20:00,267.45,267.54,267.25,267.54,3358.0,267.45,267.54,267.25,267.54,3358.0
2020-12-15 13:30:00,267.6,267.99,267.56,267.99,3749.0,267.6,267.99,267.56,267.99,3749.0
2020-12-15 13:40:00,268.0,268.35,267.83,268.35,4184.0,268.0,268.35,267.83,268.35,4184.0
2020-12-15 13:50:00,268.43,268.54,268.17,268.17,3649.0,268.43,268.54,268.17,268.17,3649.0
2020-12-15 14:00:00,268.28,268.7,268.07,268.41,6106.0,268.28,268.7,268.07,268.41,6106.0
2020-12-15 14:10:00,268.43,268.82,268.11,268.25,9534.0,268.43,268.82,268.11,268.25,9534.0
2020-12-15 14:20:00,268.05,268.33,267.57,268.3,3125.0,268.05,268.33,267.57,268.3,3125.0
2020-12-15 14:30:00,268.35,268.56,268.13,268.29,4432.0,268.35,268.56,268.13,268.29,4432.0
2020-12-15 14:40:00,268.28,268.49,268.06,268.07,6197.0,268.28,268.49,268.06,268.07,6197.0
2020-12-15 14:50:00,268.17,268.18,267.52,267.85,5299.0,268.17,268.18,267.52,267.85,5299.0
2020-12-15 15:00:00,268.0,268.5,268.0,268.32,4982.0,268.0,268.5,268.0,268.32,4982.0
2020-12-15 15:10:00,268.26,268.42,267.94,267.94,5445.0,268.26,268.42,267.94,267.94,5445.0
2020-12-15 15:20:00,267.69,267.96,267.34,267.67,8074.0,267.69,267.96,267.34,267.67,8074.0
2020-12-15 15:30:00,267.65,267.65,266.86,267.26,14649.0,267.65,267.65,266.86,267.26,14649.0
2020-12-15 15:40:00,267.25,267.36,267.03,267.14,8293.0,267.25,267.36,267.03,267.14,8293.0
2020-12-15 15:50:00,267.24,267.7,267.22,267.53,24816.0,267.24,267.7,267.22,267.53,24816.0
2020-12-16 09:30:00,268.44,269.43,267.19,268.66,15863.0,268.44,269.43,267.19,268.66,15863.0
2020-12-16 09:40:00,269.11,269.19,266.69,266.94,7013.0,269.11,269.19,266.69,266.94,7013.0
2020-12-16 09:50:00,266.94,267.33,266.52,267.33,5616.0,266.94,267.33,266.52,267.33,5616.0
2020-12-16 10:00:00,267.63,268.33,267.47,268.09,9403.0,267.63,268.33,267.47,268.09,9403.0
2020-12-16 10:10:00,267.93,268.24,267.16,267.34,12684.0,267.93,268.24,267.16,267.34,12684.0
2020-12-16 10:20:00,267.64,267.88,265.75,267.59,7183.0,267.64,267.88,265.75,267.59,7183.0
2020-12-16 10:30:00,267.6,267.97,267.23,267.53,11094.0,267.6,267.97,267.23,267.53,11094.0
2020-12-16 10:40:00,267.43,268.03,267.33,267.92,6900.0,267.43,268.03,267.33,267.92,6900.0
2020-12-16 10:50:00,267.88,268.75,267.6,267.74,12028.0,267.88,268.75,267.6,267.74,12028.0
2020-12-16 11:00:00,267.74,268.32,267.19,267.44,10086.0,267.74,268.32,267.19,267.44,10086.0
2020-12-16 11:10:00,267.51,269.29,267.48,269.29,5735.0,267.51,269.29,267.48,269.29,5735.0
2020-12-16 11:20:00,269.38,269.93,269.07,269.18,8219.0,269.38,269.93,269.07,269.18,8219.0
2020-12-16 11:30:00,269.23,269.29,267.96,267.96,6806.0,269.23,269.29,267.96,267.96,6806.0
2020-12-16 11:40:00,268.1,268.59,268.0,268.12,12165.0,268.1,268.59,268.0,268.12,12165.0
2020-12-16 11:50:00,268.06,268.26,267.5,267.66,24839.0,268.06,268.26,267.5,267.66,24839.0
2020-12-16 12:00:00,267.73,268.58,267.46,268.5,53887.0,267.73,268.58,267.46,268.5,53887.0
2020-12-16 12:10:00,268.52,268.83,268.0,268.11,11927.0,268.52,268.83,268.0,268.11,11927.0
2020-12-16 12:20:00,268.22,269.14,268.21,268.62,6014.0,268.22,269.14,268.21,268.62,6014.0
2020-12-16 12:30:00,268.56,268.77,267.91,268.17,7060.0,268.56,268.77,267.91,268.17,7060.0
2020-12-16 12:40:00,268.34,268.67,268.02,268.03,3711.0,268.34,268.67,268.02,268.03,3711.0
2020-12-16 12:50:00,267.98,268.43,267.98,268.04,4475.0,267.98,268.43,267.98,268.04,4475.0
2020-12-16 13:00:00,268.04,268.15,267.82,268.01,5360.0,268.04,268.15,267.82,268.01,5360.0
2020-12-16 13:10:00,267.91,268.01,267.66,268.0,5800.0,267.91,268.01,267.66,268.0,5800.0
2020-12-16 13:20:00,268.09,268.09,267.64,267.82,2550.0,268.09,268.09,267.64,267.82,2550.0
2020-12-16 13:30:00,267.79,267.79,267.16,267.28,6247.0,267.79,267.79,267.16,267.28,6247.0
2020-12-16 13:40:00,267.47,268.03,267.11,268.03,13872.0,267.47,268.03,267.11,268.03,13872.0
2020-12-16 13:50:00,268.07,269.19,268.07,268.32,12831.0,268.07,269.19,268.07,268.32,12831.0
2020-12-16 14:00:00,268.33,269.01,268.14,268.72,8740.0,268.33,269.01,268.14,268.72,8740.0
2020-12-16 14:10:00,268.44,268.84,268.36,268.73,4299.0,268.44,268.84,268.36,268.73,4299.0
2020-12-16 14:20:00,268.67,269.37,268.67,269.2,7439.0,268.67,269.37,268.67,269.2,7439.0
2020-12-16 14:30:00,269.17,270.0,268.91,270.0,7052.0,269.17,270.0,268.91,270.0,7052.0
2020-12-16 14:40:00,269.85,269.99,269.51,269.93,6181.0,269.85,269.99,269.51,269.93,6181.0
2020-12-16 14:50:00,269.83,270.75,269.83,270.73,15663.0,269.83,270.75,269.83,270.73,15663.0
2020-12-16 15:00:00,270.62,270.97,270.16,270.54,10871.0,270.62,270.97,270.16,270.54,10871.0
2020-12-16 15:10:00,270.78,271.14,270.68,270.98,8584.0,270.78,271.14,270.68,270.98,8584.0
2020-12-16 15:20:00,271.22,271.37,270.83,270.93,11199.0,271.22,271.37,270.83,270.93,11199.0
2020-12-16 15:30:00,271.09,271.11,269.92,270.16,12764.0,271.09,271.11,269.92,270.16,12764.0
2020-12-16 15:40:00,270.08,270.45,269.94,270.36,9681.0,270.08,270.45,269.94,270.36,9681.0
2020-12-16 15:50:00,270.25,270.32,269.62,269.88,30927.0,270.25,270.32,269.62,269.88,30927.0
2020-12-17 09:30:00,271.0,271.04,268.19,269.04,23633.0,271.0,271.04,268.19,269.04,23633.0
2020-12-17 09:40:00,269.39,270.6,269.05,270.6,6877.0,269.39,270.6,269.05,270.6,6877.0
2020-12-17 09:50:00,270.89,271.25,269.79,271.07,7580.0,270.89,271.25,269.79,271.07,7580.0
2020-12-17 10:00:00,271.06,271.75,271.05,271.73,6100.0,271.06,271.75,271.05,271.73,6100.0
2020-12-17 10:10:00,271.44,272.41,271.4,272.08,11598.0,271.44,272.41,271.4,272.08,11598.0
2020-12-17 10:20:00,271.89,273.53,271.88,273.08,19417.0,271.89,273.53,271.88,273.08,19417.0
2020-12-17 10:30:00,272.82,272.97,271.22,271.68,20820.0,272.82,272.97,271.22,271.68,20820.0
2020-12-17 10:40:00,271.76,271.76,270.67,271.43,11027.0,271.76,271.76,270.67,271.43,11027.0
2020-12-17 10:50:00,271.23,271.38,270.41,270.58,7713.0,271.23,271.38,270.41,270.58,7713.0
2020-12-17 11:00:00,270.54,270.56,269.39,269.58,5482.0,270.54,270.56,269.39,269.58,5482.0
2020-12-17 11:10:00,269.61,270.34,269.41,270.05,4094.0,269.61,270.34,269.41,270.05,4094.0
2020-12-17 11:20:00,269.77,270.65,269.77,270.41,4373.0,269.77,270.65,269.77,270.41,4373.0
2020-12-17 11:30:00,270.25,270.5,270.09,270.36,2514.0,270.25,270.5,270.09,270.36,2514.0
2020-12-17 11:40:00,270.36,270.57,270.16,270.33,2695.0,270.36,270.57,270.16,270.33,2695.0
2020-12-17 11:50:00,270.46,270.53,269.98,270.53,3366.0,270.46,270.53,269.98,270.53,3366.0
2020-12-17 12:00:00,270.25,270.54,269.96,270.09,1955.0,270.25,270.54,269.96,270.09,1955.0
2020-12-17 12:10:00,270.21,270.22,269.42,269.53,5564.0,270.21,270.22,269.42,269.53,5564.0
2020-12-17 12:20:00,269.65,270.02,269.6,269.82,6878.0,269.65,270.02,269.6,269.82,6878.0
2020-12-17 12:30:00,269.86,271.4,269.86,271.4,10985.0,269.86,271.4,269.86,271.4,10985.0
2020-12-17 12:40:00,271.52,272.89,271.11,272.53,30549.0,271.52,272.89,271.11,272.53,30549.0
2020-12-17 12:50:00,272.46,272.89,271.68,271.68,9693.0,272.46,272.89,271.68,271.68,9693.0
2020-12-17 13:00:00,271.79,271.79,271.02,271.24,4929.0,271.79,271.79,271.02,271.24,4929.0
2020-12-17 13:10:00,271.06,271.66,271.06,271.66,4143.0,271.06,271.66,271.06,271.66,4143.0
2020-12-17 13:20:00,271.81,271.81,271.46,271.55,2476.0,271.81,271.81,271.46,271.55,2476.0
2020-12-17 13:30:00,271.4,271.78,271.37,271.73,3469.0,271.4,271.78,271.37,271.73,3469.0
2020-12-17 13:40:00,271.57,271.57,271.01,271.13,1719.0,271.57,271.57,271.01,271.13,1719.0
2020-12-17 13:50:00,271.12,272.18,270.95,271.56,12274.0,271.12,272.18,270.95,271.56,12274.0
2020-12-17 14:00:00,271.55,271.55,270.16,270.5,3896.0,271.55,271.55,270.16,270.5,3896.0
2020-12-17 14:10:00,270.69,270.75,270.0,270.19,4909.0,270.69,270.75,270.0,270.19,4909.0
2020-12-17 14:20:00,270.16,271.04,270.15,271.04,14529.0,270.16,271.04,270.15,271.04,14529.0
2020-12-17 14:30:00,271.04,272.51,271.04,272.31,7592.0,271.04,272.51,271.04,272.31,7592.0
2020-12-17 14:40:00,272.21,272.65,271.76,272.65,5221.0,272.21,272.65,271.76,272.65,5221.0
2020-12-17 14:50:00,272.63,273.06,272.42,272.91,13294.0,272.63,273.06,272.42,272.91,13294.0
2020-12-17 15:00:00,272.78,273.53,272.62,272.77,17761.0,272.78,273.53,272.62,272.77,17761.0
2020-12-17 15:10:00,272.61,273.0,272.33,272.33,9771.0,272.61,273.0,272.33,272.33,9771.0
2020-12-17 15:20:00,272.62,273.0,272.44,272.44,6266.0,272.62,273.0,272.44,272.44,6266.0
2020-12-17 15:30:00,272.44,273.44,272.31,273.18,19995.0,272.44,273.44,272.31,273.18,19995.0
2020-12-17 15:40:00,273.35,273.65,272.87,272.97,16948.0,273.35,273.65,272.87,272.97,16948.0
2020-12-17 15:50:00,273.03,273.42,272.04,272.78,71360.0,273.03,273.42,272.04,272.78,71360.0
2020-12-18 09:30:00,272.01,273.69,271.06,271.64,76421.0,272.01,273.69,271.06,271.64,76421.0
2020-12-18 09:40:00,271.79,272.33,271.13,271.76,5311.0,271.79,272.33,271.13,271.76,5311.0
2020-12-18 09:50:00,271.81,271.81,269.19,269.48,15783.0,271.81,271.81,269.19,269.48,15783.0
2020-12-18 10:00:00,269.47,271.63,269.03,271.25,21853.0,269.47,271.63,269.03,271.25,21853.0
2020-12-18 10:10:00,271.07,272.15,270.69,271.71,52921.0,271.07,272.15,270.69,271.71,52921.0
2020-12-18 10:20:00,271.83,272.33,271.45,271.73,4448.0,271.83,272.33,271.45,271.73,4448.0
2020-12-18 10:30:00,271.65,271.79,271.27,271.44,6515.0,271.65,271.79,271.27,271.44,6515.0
2020-12-18 10:40:00,271.68,272.0,268.51,269.48,37084.0,271.68,272.0,268.51,269.48,37084.0
2020-12-18 10:50:00,269.94,271.14,269.81,270.98,6648.0,269.94,271.14,269.81,270.98,6648.0
2020-12-18 11:00:00,270.97,271.6,270.46,271.09,6380.0,270.97,271.6,270.46,271.09,6380.0
2020-12-18 11:10:00,270.98,270.98,270.04,270.68,3025.0,270.98,270.98,270.04,270.68,3025.0
2020-12-18 11:20:00,270.81,271.42,270.67,270.82,4521.0,270.81,271.42,270.67,270.82,4521.0
2020-12-18 11:30:00,270.68,270.88,270.14,270.14,4525.0,270.68,270.88,270.14,270.14,4525.0
2020-12-18 11:40:00,270.14,270.46,269.81,270.25,5382.0,270.14,270.46,269.81,270.25,5382.0
2020-12-18 11:50:00,270.15,270.5,270.1,270.28,2528.0,270.15,270.5,270.1,270.28,2528.0
2020-12-18 12:00:00,270.35,270.72,270.29,270.47,1808.0,270.35,270.72,270.29,270.47,1808.0
2020-12-18 12:10:00,270.56,270.72,270.33,270.64,3270.0,270.56,270.72,270.33,270.64,3270.0
2020-12-18 12:20:00,270.61,271.0,270.61,270.91,4802.0,270.61,271.0,270.61,270.91,4802.0
2020-12-18 12:30:00,270.76,270.81,270.12,270.14,5437.0,270.76,270.81,270.12,270.14,5437.0
2020-12-18 12:40:00,270.15,270.93,269.97,270.78,6500.0,270.15,270.93,269.97,270.78,6500.0
2020-12-18 12:50:00,270.87,271.77,270.66,271.5,6712.0,270.87,271.77,270.66,271.5,6712.0
2020-12-18 13:00:00,271.64,271.64,271.03,271.03,4100.0,271.64,271.64,271.03,271.03,4100.0
2020-12-18 13:10:00,271.04,271.57,270.99,271.08,4050.0,271.04,271.57,270.99,271.08,4050.0
2020-12-18 13:20:00,271.22,271.37,271.01,271.27,1612.0,271.22,271.37,271.01,271.27,1612.0
2020-12-18 13:30:00,271.13,271.13,270.65,270.9,3444.0,271.13,271.13,270.65,270.9,3444.0
2020-12-18 13:40:00,270.77,271.38,270.76,271.25,4289.0,270.77,271.38,270.76,271.25,4289.0
2020-12-18 13:50:00,271.38,271.44,270.44,270.52,10312.0,271.38,271.44,270.44,270.52,10312.0
2020-12-18 14:00:00,270.51,270.51,270.06,270.4,4272.0,270.51,270.51,270.06,270.4,4272.0
2020-12-18 14:10:00,270.31,270.4,269.99,270.21,4909.0,270.31,270.4,269.99,270.21,4909.0
2020-12-18 14:20:00,270.31,270.71,270.28,270.53,3495.0,270.31,270.71,270.28,270.53,3495.0
2020-12-18 14:30:00,270.51,270.62,270.28,270.57,3610.0,270.51,270.62,270.28,270.57,3610.0
2020-12-18 14:40:00,270.42,270.82,270.4,270.55,3739.0,270.42,270.82,270.4,270.55,3739.0
2020-12-18 14:50:00,270.43,270.44,269.95,270.21,4076.0,270.43,270.44,269.95,270.21,4076.0
2020-12-18 15:00:00,270.29,270.29,269.09,269.09,9000.0,270.29,270.29,269.09,269.09,9000.0
2020-12-18 15:10:00,269.02,269.25,268.27,268.35,8517.0,269.02,269.25,268.27,268.35,8517.0
2020-12-18 15:20:00,268.46,268.46,267.29,267.49,12933.0,268.46,268.46,267.29,267.49,12933.0
2020-12-18 15:30:00,267.46,267.46,266.64,266.79,17365.0,267.46,267.46,266.64,266.79,17365.0
2020-12-18 15:40:00,266.86,268.63,266.56,268.52,25880.0,266.86,268.63,266.56,268.52,25880.0
2020-12-18 15:50:00,268.23,271.88,267.03,268.3,341562.0,268.23,271.88,267.03,268.3,341562.0
2020-12-21 09:30:00,260.78,264.04,258.0,263.97,44275.0,260.78,264.04,258.0,263.97,44275.0
2020-12-21 09:40:00,263.54,263.77,262.56,262.87,12071.0,263.54,263.77,262.56,262.87,12071.0
2020-12-21 09:50:00,262.93,263.5,262.32,262.61,15561.0,262.93,263.5,262.32,262.61,15561.0
2020-12-21 10:00:00,262.55,262.55,261.47,261.85,22306.0,262.55,262.55,261.47,261.85,22306.0
2020-12-21 10:10:00,261.9,262.37,261.42,261.64,10769.0,261.9,262.37,261.42,261.64,10769.0
2020-12-21 10:20:00,261.68,261.84,260.97,261.84,14585.0,261.68,261.84,260.97,261.84,14585.0
2020-12-21 10:30:00,261.87,263.1,261.54,263.1,15189.0,261.87,263.1,261.54,263.1,15189.0
2020-12-21 10:40:00,262.86,264.25,262.86,263.87,6573.0,262.86,264.25,262.86,263.87,6573.0
2020-12-21 10:50:00,264.06,264.38,263.43,263.65,8335.0,264.06,264.38,263.43,263.65,8335.0
2020-12-21 11:00:00,263.63,264.45,262.99,264.45,12593.0,263.63,264.45,262.99,264.45,12593.0
2020-12-21 11:10:00,264.44,264.91,263.95,264.55,7137.0,264.44,264.91,263.95,264.55,7137.0
2020-12-21 11:20:00,264.92,264.94,264.41,264.93,3915.0,264.92,264.94,264.41,264.93,3915.0
2020-12-21 11:30:00,264.92,265.12,264.38,264.88,3482.0,264.92,265.12,264.38,264.88,3482.0
2020-12-21 11:40:00,264.96,265.55,264.96,265.55,5911.0,264.96,265.55,264.96,265.55,5911.0
2020-12-21 11:50:00,265.5,266.32,265.5,266.07,9539.0,265.5,266.32,265.5,266.07,9539.0
2020-12-21 12:00:00,266.19,267.04,266.19,266.61,8062.0,266.19,267.04,266.19,266.61,8062.0
2020-12-21 12:10:00,266.47,266.68,265.96,266.45,6850.0,266.47,266.68,265.96,266.45,6850.0
2020-12-21 12:20:00,266.61,267.58,266.61,267.58,2700.0,266.61,267.58,266.61,267.58,2700.0
2020-12-21 12:30:00,267.75,268.42,267.67,268.42,6123.0,267.75,268.42,267.67,268.42,6123.0
2020-12-21 12:40:00,268.49,268.72,267.84,268.24,4124.0,268.49,268.72,267.84,268.24,4124.0
2020-12-21 12:50:00,268.21,268.53,268.14,268.26,5108.0,268.21,268.53,268.14,268.26,5108.0
2020-12-21 13:00:00,268.33,268.39,267.99,268.39,3537.0,268.33,268.39,267.99,268.39,3537.0
2020-12-21 13:10:00,268.12,268.5,267.69,268.5,2200.0,268.12,268.5,267.69,268.5,2200.0
2020-12-21 13:20:00,268.31,268.78,268.09,268.21,10899.0,268.31,268.78,268.09,268.21,10899.0
2020-12-21 13:30:00,268.32,268.76,268.23,268.76,1923.0,268.32,268.76,268.23,268.76,1923.0
2020-12-21 13:40:00,268.8,269.18,268.63,268.63,7120.0,268.8,269.18,268.63,268.63,7120.0
2020-12-21 13:50:00,268.63,268.82,268.47,268.47,4718.0,268.63,268.82,268.47,268.47,4718.0
2020-12-21 14:00:00,268.61,268.61,267.1,267.82,5238.0,268.61,268.61,267.1,267.82,5238.0
2020-12-21 14:10:00,267.9,268.88,267.9,268.88,5044.0,267.9,268.88,267.9,268.88,5044.0
2020-12-21 14:20:00,268.45,269.37,268.45,268.96,2200.0,268.45,269.37,268.45,268.96,2200.0
2020-12-21 14:30:00,268.83,269.29,268.6,268.7,4467.0,268.83,269.29,268.6,268.7,4467.0
2020-12-21 14:40:00,268.81,268.81,267.81,267.81,3900.0,268.81,268.81,267.81,267.81,3900.0
2020-12-21 14:50:00,267.65,268.4,267.29,267.84,8344.0,267.65,268.4,267.29,267.84,8344.0
2020-12-21 15:00:00,267.85,267.85,267.31,267.5,2200.0,267.85,267.85,267.31,267.5,2200.0
2020-12-21 15:10:00,267.28,267.86,267.26,267.81,3308.0,267.28,267.86,267.26,267.81,3308.0
2020-12-21 15:20:00,267.88,268.5,267.65,268.47,9275.0,267.88,268.5,267.65,268.47,9275.0
2020-12-21 15:30:00,268.47,268.8,268.35,268.8,20026.0,268.47,268.8,268.35,268.8,20026.0
2020-12-21 15:40:00,269.02,269.04,267.66,267.68,11083.0,269.02,269.04,267.66,267.68,11083.0
2020-12-21 15:50:00,267.59,268.44,267.23,268.44,42845.0,267.59,268.44,267.23,268.44,42845.0
2020-12-22 09:30:00,268.11,269.66,267.41,267.46,10901.0,268.11,269.66,267.41,267.46,10901.0
2020-12-22 09:40:00,267.05,267.46,266.18,266.69,3326.0,267.05,267.46,266.18,266.69,3326.0
2020-12-22 09:50:00,266.94,267.2,265.68,265.68,6395.0,266.94,267.2,265.68,265.68,6395.0
2020-12-22 10:00:00,265.79,266.88,265.68,266.48,3080.0,265.79,266.88,265.68,266.48,3080.0
2020-12-22 10:10:00,266.87,266.87,265.42,266.24,8573.0,266.87,266.87,265.42,266.24,8573.0
2020-12-22 10:20:00,266.19,267.74,265.79,267.74,5500.0,266.19,267.74,265.79,267.74,5500.0
2020-12-22 10:30:00,267.58,268.0,266.29,266.64,5598.0,267.58,268.0,266.29,266.64,5598.0
2020-12-22 10:40:00,266.6,266.64,265.0,265.0,12111.0,266.6,266.64,265.0,265.0,12111.0
2020-12-22 10:50:00,265.03,265.7,265.01,265.42,5563.0,265.03,265.7,265.01,265.42,5563.0
2020-12-22 11:00:00,265.33,266.25,265.33,265.76,5182.0,265.33,266.25,265.33,265.76,5182.0
2020-12-22 11:10:00,265.94,266.06,265.01,265.09,7083.0,265.94,266.06,265.01,265.09,7083.0
2020-12-22 11:20:00,264.75,264.9,263.75,264.09,8487.0,264.75,264.9,263.75,264.09,8487.0
2020-12-22 11:30:00,264.09,264.23,263.59,263.75,11054.0,264.09,264.23,263.59,263.75,11054.0
2020-12-22 11:40:00,263.64,264.42,263.64,264.32,11721.0,263.64,264.42,263.64,264.32,11721.0
2020-12-22 11:50:00,264.24,264.85,264.22,264.72,2491.0,264.24,264.85,264.22,264.72,2491.0
2020-12-22 12:00:00,264.26,264.85,264.26,264.48,2940.0,264.26,264.85,264.26,264.48,2940.0
2020-12-22 12:10:00,264.58,264.59,264.04,264.5,5686.0,264.58,264.59,264.04,264.5,5686.0
2020-12-22 12:20:00,264.51,264.52,264.23,264.23,1564.0,264.51,264.52,264.23,264.23,1564.0
2020-12-22 12:30:00,264.33,264.45,263.64,263.7,12168.0,264.33,264.45,263.64,263.7,12168.0
2020-12-22 12:40:00,263.7,263.97,263.5,263.97,5329.0,263.7,263.97,263.5,263.97,5329.0
2020-12-22 12:50:00,264.17,264.26,263.7,263.75,3211.0,264.17,264.26,263.7,263.75,3211.0
2020-12-22 13:00:00,263.89,264.09,263.59,263.96,3766.0,263.89,264.09,263.59,263.96,3766.0
2020-12-22 13:10:00,263.81,263.86,263.5,263.74,7471.0,263.81,263.86,263.5,263.74,7471.0
2020-12-22 13:20:00,263.74,264.28,263.67,263.82,7806.0,263.74,264.28,263.67,263.82,7806.0
2020-12-22 13:30:00,263.8,264.07,263.49,263.68,6915.0,263.8,264.07,263.49,263.68,6915.0
2020-12-22 13:40:00,263.66,263.93,263.45,263.64,4419.0,263.66,263.93,263.45,263.64,4419.0
2020-12-22 13:50:00,263.63,263.79,263.43,263.43,7927.0,263.63,263.79,263.43,263.43,7927.0
2020-12-22 14:00:00,263.45,263.45,263.12,263.37,7060.0,263.45,263.45,263.12,263.37,7060.0
2020-12-22 14:10:00,263.18,263.26,262.89,262.97,7449.0,263.18,263.26,262.89,262.97,7449.0
2020-12-22 14:20:00,262.97,263.56,262.97,263.49,6820.0,262.97,263.56,262.97,263.49,6820.0
2020-12-22 14:30:00,263.36,263.65,262.86,262.89,14784.0,263.36,263.65,262.86,262.89,14784.0
2020-12-22 14:40:00,262.91,263.59,262.91,263.59,6520.0,262.91,263.59,262.91,263.59,6520.0
2020-12-22 14:50:00,263.44,263.89,263.26,263.89,5625.0,263.44,263.89,263.26,263.89,5625.0
2020-12-22 15:00:00,263.92,264.68,263.8,264.35,18532.0,263.92,264.68,263.8,264.35,18532.0
2020-12-22 15:10:00,264.44,264.52,264.15,264.24,5400.0,264.44,264.52,264.15,264.24,5400.0
2020-12-22 15:20:00,264.37,264.94,264.37,264.68,6229.0,264.37,264.94,264.37,264.68,6229.0
2020-12-22 15:30:00,264.81,265.06,264.54,264.67,7486.0,264.81,265.06,264.54,264.67,7486.0
2020-12-22 15:40:00,264.66,265.24,264.45,264.97,14712.0,264.66,265.24,264.45,264.97,14712.0
2020-12-22 15:50:00,264.83,265.47,264.77,265.39,30174.0,264.83,265.47,264.77,265.39,30174.0
2020-12-23 09:30:00,267.75,270.8,267.4,269.76,23316.0,267.75,270.8,267.4,269.76,23316.0
2020-12-23 09:40:00,269.48,270.61,268.93,269.93,8627.0,269.48,270.61,268.93,269.93,8627.0
2020-12-23 09:50:00,270.18,270.91,270.18,270.38,11556.0,270.18,270.91,270.18,270.38,11556.0
2020-12-23 10:00:00,270.13,270.77,268.99,270.15,18860.0,270.13,270.77,268.99,270.15,18860.0
2020-12-23 10:10:00,270.75,270.75,268.95,269.15,8515.0,270.75,270.75,268.95,269.15,8515.0
2020-12-23 10:20:00,269.17,269.81,269.04,269.04,3206.0,269.17,269.81,269.04,269.04,3206.0
2020-12-23 10:30:00,269.03,270.08,268.81,270.07,6318.0,269.03,270.08,268.81,270.07,6318.0
2020-12-23 10:40:00,270.27,270.32,269.46,270.32,3327.0,270.27,270.32,269.46,270.32,3327.0
2020-12-23 10:50:00,270.5,270.9,270.17,270.89,3737.0,270.5,270.9,270.17,270.89,3737.0
2020-12-23 11:00:00,270.68,271.3,270.46,271.29,7472.0,270.68,271.3,270.46,271.29,7472.0
2020-12-23 11:10:00,271.3,271.83,271.3,271.54,6354.0,271.3,271.83,271.3,271.54,6354.0
2020-12-23 11:20:00,271.65,272.35,271.6,272.3,6538.0,271.65,272.35,271.6,272.3,6538.0
2020-12-23 11:30:00,272.42,272.54,271.88,272.2,11968.0,272.42,272.54,271.88,272.2,11968.0
2020-12-23 11:40:00,272.08,272.21,271.9,272.07,5881.0,272.08,272.21,271.9,272.07,5881.0
2020-12-23 11:50:00,272.0,272.05,271.35,271.35,7971.0,272.0,272.05,271.35,271.35,7971.0
2020-12-23 12:00:00,271.19,271.36,270.2,270.28,3458.0,271.19,271.36,270.2,270.28,3458.0
2020-12-23 12:10:00,270.28,270.75,270.28,270.3,3275.0,270.28,270.75,270.28,270.3,3275.0
2020-12-23 12:20:00,270.41,270.41,269.72,269.84,6531.0,270.41,270.41,269.72,269.84,6531.0
2020-12-23 12:30:00,269.83,270.33,269.75,270.33,4085.0,269.83,270.33,269.75,270.33,4085.0
2020-12-23 12:40:00,270.24,270.36,270.04,270.04,1564.0,270.24,270.36,270.04,270.04,1564.0
2020-12-23 12:50:00,269.96,270.15,269.81,270.09,2500.0,269.96,270.15,269.81,270.09,2500.0
2020-12-23 13:00:00,269.96,270.11,269.81,269.94,1800.0,269.96,270.11,269.81,269.94,1800.0
2020-12-23 13:10:00,269.84,270.01,269.81,269.87,3174.0,269.84,270.01,269.81,269.87,3174.0
2020-12-23 13:20:00,269.84,270.15,269.82,270.08,4991.0,269.84,270.15,269.82,270.08,4991.0
2020-12-23 13:30:00,270.15,270.38,269.9,270.38,1911.0,270.15,270.38,269.9,270.38,1911.0
2020-12-23 13:40:00,270.38,270.84,270.38,270.84,2530.0,270.38,270.84,270.38,270.84,2530.0
2020-12-23 13:50:00,270.98,270.98,270.66,270.66,2469.0,270.98,270.98,270.66,270.66,2469.0
2020-12-23 14:00:00,270.6,270.73,270.27,270.28,2900.0,270.6,270.73,270.27,270.28,2900.0
2020-12-23 14:10:00,270.03,270.15,269.78,269.78,4135.0,270.03,270.15,269.78,269.78,4135.0
2020-12-23 14:20:00,269.84,270.5,269.81,270.42,3313.0,269.84,270.5,269.81,270.42,3313.0
2020-12-23 14:30:00,270.24,270.36,269.77,269.87,1500.0,270.24,270.36,269.77,269.87,1500.0
2020-12-23 14:40:00,269.84,270.05,269.73,270.0,3109.0,269.84,270.05,269.73,270.0,3109.0
2020-12-23 14:50:00,270.1,270.13,269.78,269.8,5072.0,270.1,270.13,269.78,269.8,5072.0
2020-12-23 15:00:00,269.69,269.75,269.19,269.32,4083.0,269.69,269.75,269.19,269.32,4083.0
2020-12-23 15:10:00,269.25,269.63,269.25,269.49,6164.0,269.25,269.63,269.25,269.49,6164.0
2020-12-23 15:20:00,269.41,269.68,269.26,269.68,7596.0,269.41,269.68,269.26,269.68,7596.0
2020-12-23 15:30:00,269.71,270.31,269.47,270.22,6816.0,269.71,270.31,269.47,270.22,6816.0
2020-12-23 15:40:00,270.19,270.51,269.39,269.6,16469.0,270.19,270.51,269.39,269.6,16469.0
2020-12-23 15:50:00,269.63,269.64,268.29,268.3,75215.0,269.63,269.64,268.29,268.3,75215.0
2020-12-24 09:30:00,267.33,268.39,264.03,265.09,12183.0,267.33,268.39,264.03,265.09,12183.0
2020-12-24 09:40:00,265.08,266.0,265.08,265.89,7425.0,265.08,266.0,265.08,265.89,7425.0
2020-12-24 09:50:00,266.13,266.25,265.04,265.74,9673.0,266.13,266.25,265.04,265.74,9673.0
2020-12-24 10:00:00,265.74,265.74,264.82,264.82,6367.0,265.74,265.74,264.82,264.82,6367.0
2020-12-24 10:10:00,264.72,264.72,264.24,264.48,2400.0,264.72,264.72,264.24,264.48,2400.0
2020-12-24 10:20:00,264.48,264.63,263.93,264.41,7966.0,264.48,264.63,263.93,264.41,7966.0
2020-12-24 10:30:00,264.57,264.64,264.23,264.62,11298.0,264.57,264.64,264.23,264.62,11298.0
2020-12-24 10:40:00,264.84,265.07,264.01,264.62,13352.0,264.84,265.07,264.01,264.62,13352.0
2020-12-24 10:50:00,265.16,265.9,264.99,265.12,6693.0,265.16,265.9,264.99,265.12,6693.0
2020-12-24 11:00:00,265.23,265.59,264.92,265.59,7121.0,265.23,265.59,264.92,265.59,7121.0
2020-12-24 11:10:00,265.52,266.3,265.4,265.4,5085.0,265.52,266.3,265.4,265.4,5085.0
2020-12-24 11:20:00,265.41,265.56,265.17,265.23,2656.0,265.41,265.56,265.17,265.23,2656.0
2020-12-24 11:30:00,265.25,265.62,264.92,264.92,2949.0,265.25,265.62,264.92,264.92,2949.0
2020-12-24 11:40:00,264.93,265.29,264.62,264.69,6122.0,264.93,265.29,264.62,264.69,6122.0
2020-12-24 11:50:00,264.81,265.25,264.65,264.85,8041.0,264.81,265.25,264.65,264.85,8041.0
2020-12-24 12:00:00,264.76,264.81,264.35,264.72,5376.0,264.76,264.81,264.35,264.72,5376.0
2020-12-24 12:10:00,264.77,264.87,264.46,264.69,3778.0,264.77,264.87,264.46,264.69,3778.0
2020-12-24 12:20:00,264.92,264.94,264.36,264.94,3400.0,264.92,264.94,264.36,264.94,3400.0
2020-12-24 12:30:00,264.92,265.11,264.64,265.0,7548.0,264.92,265.11,264.64,265.0,7548.0
2020-12-24 12:40:00,264.98,265.2,264.73,264.97,7350.0,264.98,265.2,264.73,264.97,7350.0
2020-12-24 12:50:00,264.99,265.18,264.64,264.64,18307.0,264.99,265.18,264.64,264.64,18307.0
2020-12-28 09:30:00,267.18,268.2,265.05,267.85,19154.0,267.18,268.2,265.05,267.85,19154.0
2020-12-28 09:40:00,268.03,268.48,267.47,267.79,26872.0,268.03,268.48,267.47,267.79,26872.0
2020-12-28 09:50:00,267.77,268.8,267.5,268.46,19865.0,267.77,268.8,267.5,268.46,19865.0
2020-12-28 10:00:00,268.31,268.75,267.9,268.73,7186.0,268.31,268.75,267.9,268.73,7186.0
2020-12-28 10:10:00,269.0,270.31,269.0,269.96,14774.0,269.0,270.31,269.0,269.96,14774.0
2020-12-28 10:20:00,270.09,271.99,269.94,271.71,16729.0,270.09,271.99,269.94,271.71,16729.0
2020-12-28 10:30:00,271.92,273.5,271.91,273.24,16806.0,271.92,273.5,271.91,273.24,16806.0
2020-12-28 10:40:00,273.26,274.6,273.01,274.36,15957.0,273.26,274.6,273.01,274.36,15957.0
2020-12-28 10:50:00,274.43,275.6,274.43,275.58,27287.0,274.43,275.6,274.43,275.58,27287.0
2020-12-28 11:00:00,275.54,275.54,274.15,274.46,19993.0,275.54,275.54,274.15,274.46,19993.0
2020-12-28 11:10:00,274.58,275.19,274.53,275.07,16034.0,274.58,275.19,274.53,275.07,16034.0
2020-12-28 11:20:00,275.12,275.76,274.69,275.59,11582.0,275.12,275.76,274.69,275.59,11582.0
2020-12-28 11:30:00,275.67,276.46,275.45,276.21,13976.0,275.67,276.46,275.45,276.21,13976.0
2020-12-28 11:40:00,276.36,276.53,275.66,275.67,11435.0,276.36,276.53,275.66,275.67,11435.0
2020-12-28 11:50:00,275.74,275.87,275.15,275.32,16582.0,275.74,275.87,275.15,275.32,16582.0
2020-12-28 12:00:00,275.17,276.21,275.12,276.07,19265.0,275.17,276.21,275.12,276.07,19265.0
2020-12-28 12:10:00,276.08,277.37,275.85,277.24,11739.0,276.08,277.37,275.85,277.24,11739.0
2020-12-28 12:20:00,277.31,279.38,277.07,278.95,32193.0,277.31,279.38,277.07,278.95,32193.0
2020-12-28 12:30:00,278.76,279.12,277.63,277.65,12094.0,278.76,279.12,277.63,277.65,12094.0
2020-12-28 12:40:00,277.74,278.0,277.34,277.86,8916.0,277.74,278.0,277.34,277.86,8916.0
2020-12-28 12:50:00,278.02,278.35,277.73,278.13,6411.0,278.02,278.35,277.73,278.13,6411.0
2020-12-28 13:00:00,278.09,278.19,277.54,277.9,7419.0,278.09,278.19,277.54,277.9,7419.0
2020-12-28 13:10:00,277.89,277.89,276.96,276.96,7049.0,277.89,277.89,276.96,276.96,7049.0
2020-12-28 13:20:00,277.19,277.19,276.53,276.59,8914.0,277.19,277.19,276.53,276.59,8914.0
2020-12-28 13:30:00,276.59,277.09,276.37,277.09,8791.0,276.59,277.09,276.37,277.09,8791.0
2020-12-28 13:40:00,277.12,277.62,276.7,277.51,14541.0,277.12,277.62,276.7,277.51,14541.0
2020-12-28 13:50:00,277.42,278.0,277.26,277.58,20822.0,277.42,278.0,277.26,277.58,20822.0
2020-12-28 14:00:00,277.72,278.33,277.67,278.25,7771.0,277.72,278.33,277.67,278.25,7771.0
2020-12-28 14:10:00,278.26,278.55,277.77,278.44,13476.0,278.26,278.55,277.77,278.44,13476.0
2020-12-28 14:20:00,278.52,278.69,277.85,277.99,8277.0,278.52,278.69,277.85,277.99,8277.0
2020-12-28 14:30:00,277.98,278.01,277.68,277.82,9119.0,277.98,278.01,277.68,277.82,9119.0
2020-12-28 14:40:00,277.97,278.88,277.84,278.77,10249.0,277.97,278.88,277.84,278.77,10249.0
2020-12-28 14:50:00,278.75,278.97,278.49,278.74,13345.0,278.75,278.97,278.49,278.74,13345.0
2020-12-28 15:00:00,278.66,279.43,278.52,278.93,11265.0,278.66,279.43,278.52,278.93,11265.0
2020-12-28 15:10:00,278.92,279.0,278.02,278.27,9585.0,278.92,279.0,278.02,278.27,9585.0
2020-12-28 15:20:00,278.35,278.99,278.34,278.5,12495.0,278.35,278.99,278.34,278.5,12495.0
2020-12-28 15:30:00,278.43,278.46,277.06,277.06,23512.0,278.43,278.46,277.06,277.06,23512.0
2020-12-28 15:40:00,277.09,277.92,277.08,277.85,32827.0,277.09,277.92,277.08,277.85,32827.0
2020-12-28 15:50:00,277.91,278.43,277.33,278.29,85073.0,277.91,278.43,277.33,278.29,85073.0
2020-12-29 09:30:00,279.86,282.42,278.7,280.76,35227.0,279.86,282.42,278.7,280.76,35227.0
2020-12-29 09:40:00,280.76,282.25,278.5,278.83,26060.0,280.76,282.25,278.5,278.83,26060.0
2020-12-29 09:50:00,279.07,279.32,276.63,277.61,9682.0,279.07,279.32,276.63,277.61,9682.0
2020-12-29 10:00:00,277.88,278.43,275.52,276.73,17478.0,277.88,278.43,275.52,276.73,17478.0
2020-12-29 10:10:00,276.71,276.74,275.21,275.79,8750.0,276.71,276.74,275.21,275.79,8750.0
2020-12-29 10:20:00,275.54,276.51,275.23,276.19,14219.0,275.54,276.51,275.23,276.19,14219.0
2020-12-29 10:30:00,276.46,276.75,275.48,275.63,33675.0,276.46,276.75,275.48,275.63,33675.0
2020-12-29 10:40:00,275.42,278.38,275.42,278.01,11361.0,275.42,278.38,275.42,278.01,11361.0
2020-12-29 10:50:00,278.35,279.04,277.82,277.92,11159.0,278.35,279.04,277.82,277.92,11159.0
2020-12-29 11:00:00,278.1,278.98,277.9,278.79,10167.0,278.1,278.98,277.9,278.79,10167.0
2020-12-29 11:10:00,278.76,279.13,278.67,279.13,2800.0,278.76,279.13,278.67,279.13,2800.0
2020-12-29 11:20:00,279.12,279.82,279.12,279.75,5354.0,279.12,279.82,279.12,279.75,5354.0
2020-12-29 11:30:00,279.75,279.87,279.28,279.52,8512.0,279.75,279.87,279.28,279.52,8512.0
2020-12-29 11:40:00,279.37,279.4,278.89,279.08,2907.0,279.37,279.4,278.89,279.08,2907.0
2020-12-29 11:50:00,279.09,279.34,279.03,279.22,2930.0,279.09,279.34,279.03,279.22,2930.0
2020-12-29 12:00:00,279.35,279.35,278.25,278.95,5051.0,279.35,279.35,278.25,278.95,5051.0
2020-12-29 12:10:00,278.75,279.0,278.09,278.09,3620.0,278.75,279.0,278.09,278.09,3620.0
2020-12-29 12:20:00,278.0,278.23,277.52,277.53,3200.0,278.0,278.23,277.52,277.53,3200.0
2020-12-29 12:30:00,277.51,277.51,276.42,276.48,3457.0,277.51,277.51,276.42,276.48,3457.0
2020-12-29 12:40:00,276.35,276.75,276.34,276.56,7050.0,276.35,276.75,276.34,276.56,7050.0
2020-12-29 12:50:00,276.51,276.65,275.79,276.65,4917.0,276.51,276.65,275.79,276.65,4917.0
2020-12-29 13:00:00,276.75,276.83,276.47,276.59,2100.0,276.75,276.83,276.47,276.59,2100.0
2020-12-29 13:10:00,276.55,276.63,276.42,276.62,810.0,276.55,276.63,276.42,276.62,810.0
2020-12-29 13:20:00,276.5,277.07,276.23,276.9,4339.0,276.5,277.07,276.23,276.9,4339.0
2020-12-29 13:30:00,276.84,276.93,276.36,276.43,3624.0,276.84,276.93,276.36,276.43,3624.0
2020-12-29 13:40:00,276.32,277.08,276.31,277.08,1461.0,276.32,277.08,276.31,277.08,1461.0
2020-12-29 13:50:00,277.25,277.62,277.16,277.32,2250.0,277.25,277.62,277.16,277.32,2250.0
2020-12-29 14:00:00,277.03,277.03,276.57,276.77,3434.0,277.03,277.03,276.57,276.77,3434.0
2020-12-29 14:10:00,276.77,276.77,276.35,276.48,2014.0,276.77,276.77,276.35,276.48,2014.0
2020-12-29 14:20:00,276.65,276.77,276.48,276.7,1971.0,276.65,276.77,276.48,276.7,1971.0
2020-12-29 14:30:00,276.76,277.09,276.46,276.64,2200.0,276.76,277.09,276.46,276.64,2200.0
2020-12-29 14:40:00,276.38,276.6,276.17,276.38,2149.0,276.38,276.6,276.17,276.38,2149.0
2020-12-29 14:50:00,276.4,276.73,276.24,276.24,2700.0,276.4,276.73,276.24,276.24,2700.0
2020-12-29 15:00:00,276.14,276.14,275.75,275.94,4487.0,276.14,276.14,275.75,275.94,4487.0
2020-12-29 15:10:00,276.17,276.86,275.54,276.86,6200.0,276.17,276.86,275.54,276.86,6200.0
2020-12-29 15:20:00,276.89,277.11,276.61,276.62,5188.0,276.89,277.11,276.61,276.62,5188.0
2020-12-29 15:30:00,276.42,277.11,276.2,276.99,8671.0,276.42,277.11,276.2,276.99,8671.0
2020-12-29 15:40:00,276.96,277.47,276.51,277.13,10554.0,276.96,277.47,276.51,277.13,10554.0
2020-12-29 15:50:00,276.92,277.6,276.61,277.5,40556.0,276.92,277.6,276.61,277.5,40556.0
2020-12-30 09:30:00,276.33,281.44,276.19,279.85,19593.0,276.33,281.44,276.19,279.85,19593.0
2020-12-30 09:40:00,279.72,280.63,277.69,280.43,12349.0,279.72,280.63,277.69,280.43,12349.0
2020-12-30 09:50:00,280.63,281.54,280.08,281.0,8852.0,280.63,281.54,280.08,281.0,8852.0
2020-12-30 10:00:00,280.63,281.13,279.97,280.44,6300.0,280.63,281.13,279.97,280.44,6300.0
2020-12-30 10:10:00,280.71,280.71,279.72,280.0,4050.0,280.71,280.71,279.72,280.0,4050.0
2020-12-30 10:20:00,280.28,281.47,280.24,281.22,11607.0,280.28,281.47,280.24,281.22,11607.0
2020-12-30 10:30:00,281.33,282.4,281.2,282.26,15600.0,281.33,282.4,281.2,282.26,15600.0
2020-12-30 10:40:00,282.09,282.6,281.34,282.53,12974.0,282.09,282.6,281.34,282.53,12974.0
2020-12-30 10:50:00,282.55,282.75,281.94,282.4,17103.0,282.55,282.75,281.94,282.4,17103.0
2020-12-30 11:00:00,282.45,283.0,282.38,282.4,8936.0,282.45,283.0,282.38,282.4,8936.0
2020-12-30 11:10:00,282.49,282.5,281.3,281.67,7268.0,282.49,282.5,281.3,281.67,7268.0
2020-12-30 11:20:00,281.82,282.43,281.69,281.81,4221.0,281.82,282.43,281.69,281.81,4221.0
2020-12-30 11:30:00,282.2,282.49,281.96,282.03,6641.0,282.2,282.49,281.96,282.03,6641.0
2020-12-30 11:40:00,281.96,282.45,281.96,282.08,3962.0,281.96,282.45,281.96,282.08,3962.0
2020-12-30 11:50:00,282.22,282.55,282.02,282.29,3350.0,282.22,282.55,282.02,282.29,3350.0
2020-12-30 12:00:00,282.43,283.72,282.4,283.72,15674.0,282.43,283.72,282.4,283.72,15674.0
2020-12-30 12:10:00,283.62,283.99,283.21,283.39,9329.0,283.62,283.99,283.21,283.39,9329.0
2020-12-30 12:20:00,283.42,283.65,283.06,283.37,5375.0,283.42,283.65,283.06,283.37,5375.0
2020-12-30 12:30:00,283.4,283.44,283.09,283.2,15403.0,283.4,283.44,283.09,283.2,15403.0
2020-12-30 12:40:00,283.26,283.95,282.62,282.87,29362.0,283.26,283.95,282.62,282.87,29362.0
2020-12-30 12:50:00,283.03,283.58,282.74,283.04,24370.0,283.03,283.58,282.74,283.04,24370.0
2020-12-30 13:00:00,282.91,283.21,282.53,282.76,14636.0,282.91,283.21,282.53,282.76,14636.0
2020-12-30 13:10:00,282.88,283.45,282.87,283.28,2924.0,282.88,283.45,282.87,283.28,2924.0
2020-12-30 13:20:00,283.31,283.58,282.99,283.33,6099.0,283.31,283.58,282.99,283.33,6099.0
2020-12-30 13:30:00,283.62,283.75,283.41,283.57,6947.0,283.62,283.75,283.41,283.57,6947.0
2020-12-30 13:40:00,283.49,284.0,283.29,283.95,18978.0,283.49,284.0,283.29,283.95,18978.0
2020-12-30 13:50:00,284.05,284.11,283.66,283.88,6762.0,284.05,284.11,283.66,283.88,6762.0
2020-12-30 14:00:00,283.9,284.1,283.69,283.97,10530.0,283.9,284.1,283.69,283.97,10530.0
2020-12-30 14:10:00,284.06,284.24,283.81,284.12,5635.0,284.06,284.24,283.81,284.12,5635.0
2020-12-30 14:20:00,283.98,284.32,283.84,284.29,13706.0,283.98,284.32,283.84,284.29,13706.0
2020-12-30 14:30:00,284.53,284.84,283.96,284.31,15230.0,284.53,284.84,283.96,284.31,15230.0
2020-12-30 14:40:00,284.41,284.41,283.76,284.27,4926.0,284.41,284.41,283.76,284.27,4926.0
2020-12-30 14:50:00,284.21,284.35,283.01,283.24,24128.0,284.21,284.35,283.01,283.24,24128.0
2020-12-30 15:00:00,283.19,283.37,282.5,282.6,10379.0,283.19,283.37,282.5,282.6,10379.0
2020-12-30 15:10:00,282.61,282.77,282.08,282.57,15939.0,282.61,282.77,282.08,282.57,15939.0
2020-12-30 15:20:00,282.44,283.3,282.29,283.23,8074.0,282.44,283.3,282.29,283.23,8074.0
2020-12-30 15:30:00,283.44,283.6,283.2,283.5,15122.0,283.44,283.6,283.2,283.5,15122.0
2020-12-30 15:40:00,283.5,283.85,283.01,283.47,14785.0,283.5,283.85,283.01,283.47,14785.0
2020-12-30 15:50:00,283.41,283.98,282.72,282.84,43143.0,283.41,283.98,282.72,282.84,43143.0
2020-12-31 09:30:00,282.55,282.9,281.66,281.67,5437.0,282.55,282.9,281.66,281.67,5437.0
2020-12-31 09:40:00,281.22,282.03,279.82,281.88,10326.0,281.22,282.03,279.82,281.88,10326.0
2020-12-31 09:50:00,281.9,282.55,281.19,281.64,10541.0,281.9,282.55,281.19,281.64,10541.0
2020-12-31 10:00:00,281.43,282.78,281.05,281.68,19066.0,281.43,282.78,281.05,281.68,19066.0
2020-12-31 10:10:00,281.74,282.7,281.09,282.7,5187.0,281.74,282.7,281.09,282.7,5187.0
2020-12-31 10:20:00,282.71,284.0,282.55,283.7,8591.0,282.71,284.0,282.55,283.7,8591.0
2020-12-31 10:30:00,284.05,284.62,283.8,284.48,5095.0,284.05,284.62,283.8,284.48,5095.0
2020-12-31 10:40:00,284.55,284.89,284.09,284.86,6252.0,284.55,284.89,284.09,284.86,6252.0
2020-12-31 10:50:00,284.65,284.69,283.76,283.99,5417.0,284.65,284.69,283.76,283.99,5417.0
2020-12-31 11:00:00,283.79,284.35,283.52,284.35,4828.0,283.79,284.35,283.52,284.35,4828.0
2020-12-31 11:10:00,284.13,284.41,283.34,284.01,3600.0,284.13,284.41,283.34,284.01,3600.0
2020-12-31 11:20:00,284.02,284.49,283.9,284.1,3565.0,284.02,284.49,283.9,284.1,3565.0
2020-12-31 11:30:00,284.15,284.31,283.67,283.72,4063.0,284.15,284.31,283.67,283.72,4063.0
2020-12-31 11:40:00,283.94,284.5,283.94,284.41,5931.0,283.94,284.5,283.94,284.41,5931.0
2020-12-31 11:50:00,284.51,285.15,284.3,285.0,8097.0,284.51,285.15,284.3,285.0,8097.0
2020-12-31 12:00:00,285.19,285.19,284.56,285.08,3709.0,285.19,285.19,284.56,285.08,3709.0
2020-12-31 12:10:00,285.02,285.26,284.77,285.11,7227.0,285.02,285.26,284.77,285.11,7227.0
2020-12-31 12:20:00,285.23,285.53,284.73,285.32,3537.0,285.23,285.53,284.73,285.32,3537.0
2020-12-31 12:30:00,285.53,285.66,284.74,284.75,5888.0,285.53,285.66,284.74,284.75,5888.0
2020-12-31 12:40:00,284.84,285.74,284.74,285.47,4630.0,284.84,285.74,284.74,285.47,4630.0
2020-12-31 12:50:00,285.54,285.87,285.38,285.87,8404.0,285.54,285.87,285.38,285.87,8404.0
2020-12-31 13:00:00,285.72,285.84,285.51,285.52,3007.0,285.72,285.84,285.51,285.52,3007.0
2020-12-31 13:10:00,285.5,285.84,285.49,285.75,2700.0,285.5,285.84,285.49,285.75,2700.0
2020-12-31 13:20:00,285.85,286.12,285.59,286.05,8071.0,285.85,286.12,285.59,286.05,8071.0
2020-12-31 13:30:00,286.17,286.86,286.09,286.82,8262.0,286.17,286.86,286.09,286.82,8262.0
2020-12-31 13:40:00,286.8,287.82,286.7,287.6,14802.0,286.8,287.82,286.7,287.6,14802.0
2020-12-31 13:50:00,287.58,287.72,287.06,287.26,6314.0,287.58,287.72,287.06,287.26,6314.0
2020-12-31 14:00:00,287.26,287.26,285.95,286.48,7285.0,287.26,287.26,285.95,286.48,7285.0
2020-12-31 14:10:00,286.5,287.11,286.41,286.94,4111.0,286.5,287.11,286.41,286.94,4111.0
2020-12-31 14:20:00,286.94,287.33,286.72,287.3,4417.0,286.94,287.33,286.72,287.3,4417.0
2020-12-31 14:30:00,287.41,287.71,286.95,287.09,7364.0,287.41,287.71,286.95,287.09,7364.0
2020-12-31 14:40:00,287.06,287.33,286.54,286.64,3713.0,287.06,287.33,286.54,286.64,3713.0
2020-12-31 14:50:00,286.4,286.51,286.0,286.23,21368.0,286.4,286.51,286.0,286.23,21368.0
2020-12-31 15:00:00,286.29,287.21,286.24,286.93,15139.0,286.29,287.21,286.24,286.93,15139.0
2020-12-31 15:10:00,286.96,288.0,286.78,287.69,16025.0,286.96,288.0,286.78,287.69,16025.0
2020-12-31 15:20:00,287.59,288.0,287.1,287.11,7826.0,287.59,288.0,287.1,287.11,7826.0
2020-12-31 15:30:00,287.22,287.69,287.06,287.68,9351.0,287.22,287.69,287.06,287.68,9351.0
2020-12-31 15:40:00,287.61,287.77,287.27,287.29,20942.0,287.61,287.77,287.27,287.29,20942.0
2020-12-31 15:50:00,287.36,287.68,286.8,287.16,28436.0,287.36,287.68,286.8,287.16,28436.0
2021-01-04 09:30:00,287.37,289.65,286.59,288.94,40103.0,287.37,289.65,286.59,288.94,40103.0
2021-01-04 09:40:00,288.55,289.0,286.82,286.87,20978.0,288.55,289.0,286.82,286.87,20978.0
2021-01-04 09:50:00,287.07,287.15,284.44,286.08,18365.0,287.07,287.15,284.44,286.08,18365.0
2021-01-04 10:00:00,286.16,286.24,283.9,284.11,13265.0,286.16,286.24,283.9,284.11,13265.0
2021-01-04 10:10:00,284.27,286.08,283.86,284.98,16246.0,284.27,286.08,283.86,284.98,16246.0
2021-01-04 10:20:00,284.81,284.81,283.21,284.11,6847.0,284.81,284.81,283.21,284.11,6847.0
2021-01-04 10:30:00,283.99,284.0,282.42,282.93,11966.0,283.99,284.0,282.42,282.93,11966.0
2021-01-04 10:40:00,283.01,284.0,283.0,283.67,9300.0,283.01,284.0,283.0,283.67,9300.0
2021-01-04 10:50:00,283.3,283.3,280.86,281.68,22641.0,283.3,283.3,280.86,281.68,22641.0
2021-01-04 11:00:00,281.86,282.67,281.36,281.96,16601.0,281.86,282.67,281.36,281.96,16601.0
2021-01-04 11:10:00,281.38,284.25,281.09,284.25,14736.0,281.38,284.25,281.09,284.25,14736.0
2021-01-04 11:20:00,284.23,285.96,284.14,285.54,24875.0,284.23,285.96,284.14,285.54,24875.0
2021-01-04 11:30:00,285.54,285.65,284.87,285.57,19851.0,285.54,285.65,284.87,285.57,19851.0
2021-01-04 11:40:00,285.53,285.82,285.36,285.56,10036.0,285.53,285.82,285.36,285.56,10036.0
2021-01-04 11:50:00,285.41,286.0,284.5,284.68,21219.0,285.41,286.0,284.5,284.68,21219.0
2021-01-04 12:00:00,284.7,284.91,282.57,282.99,22581.0,284.7,284.91,282.57,282.99,22581.0
2021-01-04 12:10:00,282.99,283.0,281.08,281.73,19365.0,282.99,283.0,281.08,281.73,19365.0
2021-01-04 12:20:00,281.3,281.75,280.46,281.04,15143.0,281.3,281.75,280.46,281.04,15143.0
2021-01-04 12:30:00,280.84,280.97,280.18,280.42,8520.0,280.84,280.97,280.18,280.42,8520.0
2021-01-04 12:40:00,280.26,280.69,280.09,280.56,11848.0,280.26,280.69,280.09,280.56,11848.0
2021-01-04 12:50:00,280.82,282.37,280.82,282.15,4684.0,280.82,282.37,280.82,282.15,4684.0
2021-01-04 13:00:00,282.05,282.62,281.51,282.61,4898.0,282.05,282.62,281.51,282.61,4898.0
2021-01-04 13:10:00,282.75,283.42,282.74,283.15,3929.0,282.75,283.42,282.74,283.15,3929.0
2021-01-04 13:20:00,283.09,284.71,283.06,284.34,13099.0,283.09,284.71,283.06,284.34,13099.0
2021-01-04 13:30:00,284.11,284.11,283.22,283.82,6200.0,284.11,284.11,283.22,283.82,6200.0
2021-01-04 13:40:00,283.85,284.18,283.35,284.15,7212.0,283.85,284.18,283.35,284.15,7212.0
2021-01-04 13:50:00,284.21,284.65,284.17,284.58,5329.0,284.21,284.65,284.17,284.58,5329.0
2021-01-04 14:00:00,284.58,284.83,283.85,283.86,12577.0,284.58,284.83,283.85,283.86,12577.0
2021-01-04 14:10:00,283.82,284.11,283.52,283.71,13280.0,283.82,284.11,283.52,283.71,13280.0
2021-01-04 14:20:00,283.85,284.41,283.65,284.41,7468.0,283.85,284.41,283.65,284.41,7468.0
2021-01-04 14:30:00,284.2,284.2,283.52,283.65,4137.0,284.2,284.2,283.52,283.65,4137.0
2021-01-04 14:40:00,283.79,283.79,283.11,283.11,6024.0,283.79,283.79,283.11,283.11,6024.0
2021-01-04 14:50:00,283.15,284.89,283.1,284.75,11651.0,283.15,284.89,283.1,284.75,11651.0
2021-01-04 15:00:00,284.63,284.78,283.73,284.17,13161.0,284.63,284.78,283.73,284.17,13161.0
2021-01-04 15:10:00,284.14,284.34,283.81,283.83,7128.0,284.14,284.34,283.81,283.83,7128.0
2021-01-04 15:20:00,283.95,284.11,283.37,283.46,7800.0,283.95,284.11,283.37,283.46,7800.0
2021-01-04 15:30:00,283.46,284.27,283.01,283.88,8637.0,283.46,284.27,283.01,283.88,8637.0
2021-01-04 15:40:00,283.98,283.98,282.59,282.85,26809.0,283.98,283.98,282.59,282.85,26809.0
2021-01-04 15:50:00,283.25,283.47,282.0,282.67,56527.0,283.25,283.47,282.0,282.67,56527.0
2021-01-05 09:30:00,282.02,284.58,281.2,283.1,25850.0,282.02,284.58,281.2,283.1,25850.0
2021-01-05 09:40:00,283.32,284.29,282.91,284.28,15039.0,283.32,284.29,282.91,284.28,15039.0
2021-01-05 09:50:00,284.29,284.43,282.05,282.05,6686.0,284.29,284.43,282.05,282.05,6686.0
2021-01-05 10:00:00,282.24,284.31,282.24,282.86,5700.0,282.24,284.31,282.24,282.86,5700.0
2021-01-05 10:10:00,282.78,283.28,282.21,282.34,3465.0,282.78,283.28,282.21,282.34,3465.0
2021-01-05 10:20:00,282.49,282.9,281.46,282.0,9095.0,282.49,282.9,281.46,282.0,9095.0
2021-01-05 10:30:00,282.18,282.18,280.76,281.31,12276.0,282.18,282.18,280.76,281.31,12276.0
2021-01-05 10:40:00,281.21,281.21,279.39,280.01,19811.0,281.21,281.21,279.39,280.01,19811.0
2021-01-05 10:50:00,280.13,281.07,279.29,279.29,11697.0,280.13,281.07,279.29,279.29,11697.0
2021-01-05 11:00:00,279.56,279.64,278.85,279.19,11000.0,279.56,279.64,278.85,279.19,11000.0
2021-01-05 11:10:00,279.09,279.2,278.19,278.24,6437.0,279.09,279.2,278.19,278.24,6437.0
2021-01-05 11:20:00,278.26,279.29,278.08,278.82,6526.0,278.26,279.29,278.08,278.82,6526.0
2021-01-05 11:30:00,279.01,279.38,278.71,278.88,4430.0,279.01,279.38,278.71,278.88,4430.0
2021-01-05 11:40:00,278.75,279.33,278.35,278.35,4509.0,278.75,279.33,278.35,278.35,4509.0
2021-01-05 11:50:00,278.18,279.07,277.85,279.06,10797.0,278.18,279.07,277.85,279.06,10797.0
2021-01-05 12:00:00,278.92,279.58,278.66,279.52,3522.0,278.92,279.58,278.66,279.52,3522.0
2021-01-05 12:10:00,279.8,280.02,279.4,279.5,1807.0,279.8,280.02,279.4,279.5,1807.0
2021-01-05 12:20:00,279.9,280.57,279.59,279.8,32961.0,279.9,280.57,279.59,279.8,32961.0
2021-01-05 12:30:00,279.65,280.11,279.5,280.0,16838.0,279.65,280.11,279.5,280.0,16838.0
2021-01-05 12:40:00,280.0,280.02,279.44,279.82,5996.0,280.0,280.02,279.44,279.82,5996.0
2021-01-05 12:50:00,279.86,280.3,279.64,280.2,2580.0,279.86,280.3,279.64,280.2,2580.0
2021-01-05 13:00:00,280.3,280.89,280.24,280.55,4742.0,280.3,280.89,280.24,280.55,4742.0
2021-01-05 13:10:00,280.54,280.74,280.16,280.74,9240.0,280.54,280.74,280.16,280.74,9240.0
2021-01-05 13:20:00,280.49,280.61,280.01,280.2,4950.0,280.49,280.61,280.01,280.2,4950.0
2021-01-05 13:30:00,280.11,280.19,279.93,280.04,3700.0,280.11,280.19,279.93,280.04,3700.0
2021-01-05 13:40:00,280.04,280.36,279.96,280.36,3831.0,280.04,280.36,279.96,280.36,3831.0
2021-01-05 13:50:00,280.39,280.61,280.04,280.61,4113.0,280.39,280.61,280.04,280.61,4113.0
2021-01-05 14:00:00,280.52,281.33,280.45,281.16,8124.0,280.52,281.33,280.45,281.16,8124.0
2021-01-05 14:10:00,281.16,281.55,280.7,280.7,10070.0,281.16,281.55,280.7,280.7,10070.0
2021-01-05 14:20:00,280.45,280.87,280.33,280.36,7417.0,280.45,280.87,280.33,280.36,7417.0
2021-01-05 14:30:00,280.41,280.5,279.68,280.09,7933.0,280.41,280.5,279.68,280.09,7933.0
2021-01-05 14:40:00,279.87,280.13,279.84,280.09,11637.0,279.87,280.13,279.84,280.09,11637.0
2021-01-05 14:50:00,280.03,280.11,279.64,279.84,6637.0,280.03,280.11,279.64,279.84,6637.0
2021-01-05 15:00:00,280.0,281.0,279.88,281.0,11501.0,280.0,281.0,279.88,281.0,11501.0
2021-01-05 15:10:00,281.01,281.08,280.52,280.99,6100.0,281.01,281.08,280.52,280.99,6100.0
2021-01-05 15:20:00,281.06,281.65,280.57,281.65,12639.0,281.06,281.65,280.57,281.65,12639.0
2021-01-05 15:30:00,281.6,281.83,280.68,280.87,12683.0,281.6,281.83,280.68,280.87,12683.0
2021-01-05 15:40:00,280.93,281.44,280.51,280.66,10124.0,280.93,281.44,280.51,280.66,10124.0
2021-01-05 15:50:00,280.92,281.2,279.85,280.26,42076.0,280.92,281.2,279.85,280.26,42076.0
2021-01-06 09:30:00,282.33,286.08,281.0,283.49,16512.0,282.33,286.08,281.0,283.49,16512.0
2021-01-06 09:40:00,282.33,284.14,281.3,283.63,6107.0,282.33,284.14,281.3,283.63,6107.0
2021-01-06 09:50:00,283.46,284.3,282.8,284.3,6721.0,283.46,284.3,282.8,284.3,6721.0
2021-01-06 10:00:00,284.3,285.0,283.62,284.96,39890.0,284.3,285.0,283.62,284.96,39890.0
2021-01-06 10:10:00,285.32,286.28,284.92,285.21,15380.0,285.32,286.28,284.92,285.21,15380.0
2021-01-06 10:20:00,285.17,285.2,284.21,284.7,11235.0,285.17,285.2,284.21,284.7,11235.0
2021-01-06 10:30:00,284.91,285.24,284.43,284.48,15498.0,284.91,285.24,284.43,284.48,15498.0
2021-01-06 10:40:00,284.41,286.06,284.41,285.62,24682.0,284.41,286.06,284.41,285.62,24682.0
2021-01-06 10:50:00,285.75,288.21,285.75,287.87,9257.0,285.75,288.21,285.75,287.87,9257.0
2021-01-06 11:00:00,288.04,288.18,287.36,288.09,8763.0,288.04,288.18,287.36,288.09,8763.0
2021-01-06 11:10:00,287.6,288.5,287.38,287.83,5590.0,287.6,288.5,287.38,287.83,5590.0
2021-01-06 11:20:00,287.84,288.36,287.69,288.04,11649.0,287.84,288.36,287.69,288.04,11649.0
2021-01-06 11:30:00,288.05,288.64,287.53,287.7,9785.0,288.05,288.64,287.53,287.7,9785.0
2021-01-06 11:40:00,287.8,289.55,287.8,289.0,8571.0,287.8,289.55,287.8,289.0,8571.0
2021-01-06 11:50:00,288.99,289.54,288.87,289.39,9578.0,288.99,289.54,288.87,289.39,9578.0
2021-01-06 12:00:00,289.25,289.43,289.01,289.06,3451.0,289.25,289.43,289.01,289.06,3451.0
2021-01-06 12:10:00,289.02,289.81,289.02,289.79,6837.0,289.02,289.81,289.02,289.79,6837.0
2021-01-06 12:20:00,289.77,290.1,289.49,289.92,10033.0,289.77,290.1,289.49,289.92,10033.0
2021-01-06 12:30:00,289.98,290.16,289.8,289.97,4576.0,289.98,290.16,289.8,289.97,4576.0
2021-01-06 12:40:00,290.07,290.44,289.87,290.19,4265.0,290.07,290.44,289.87,290.19,4265.0
2021-01-06 12:50:00,290.17,290.5,290.1,290.42,3806.0,290.17,290.5,290.1,290.42,3806.0
2021-01-06 13:00:00,290.62,291.1,290.4,290.98,3057.0,290.62,291.1,290.4,290.98,3057.0
2021-01-06 13:10:00,291.25,291.9,291.0,291.85,8061.0,291.25,291.9,291.0,291.85,8061.0
2021-01-06 13:20:00,291.74,291.86,291.31,291.81,3471.0,291.74,291.86,291.31,291.81,3471.0
2021-01-06 13:30:00,291.96,292.0,291.53,291.64,6717.0,291.96,292.0,291.53,291.64,6717.0
2021-01-06 13:40:00,291.71,292.49,291.71,292.18,2974.0,291.71,292.49,291.71,292.18,2974.0
2021-01-06 13:50:00,292.44,292.6,291.83,291.88,3066.0,292.44,292.6,291.83,291.88,3066.0
2021-01-06 14:00:00,291.88,292.16,291.58,292.16,4136.0,291.88,292.16,291.58,292.16,4136.0
2021-01-06 14:10:00,292.07,292.19,290.23,290.68,9501.0,292.07,292.19,290.23,290.68,9501.0
2021-01-06 14:20:00,290.81,291.1,289.27,289.59,4502.0,290.81,291.1,289.27,289.59,4502.0
2021-01-06 14:30:00,289.44,290.63,288.65,289.19,19154.0,289.44,290.63,288.65,289.19,19154.0
2021-01-06 14:40:00,289.19,290.05,287.51,287.51,9129.0,289.19,290.05,287.51,287.51,9129.0
2021-01-06 14:50:00,287.78,290.15,287.64,289.72,11674.0,287.78,290.15,287.64,289.72,11674.0
2021-01-06 15:00:00,289.84,289.84,288.61,288.62,5110.0,289.84,289.84,288.61,288.62,5110.0
2021-01-06 15:10:00,288.78,290.1,288.64,289.31,7493.0,288.78,290.1,288.64,289.31,7493.0
2021-01-06 15:20:00,289.55,289.78,287.85,289.55,8580.0,289.55,289.78,287.85,289.55,8580.0
2021-01-06 15:30:00,289.67,290.66,289.01,290.33,9715.0,289.67,290.66,289.01,290.33,9715.0
2021-01-06 15:40:00,290.48,291.34,290.38,291.11,17646.0,290.48,291.34,290.38,291.11,17646.0
2021-01-06 15:50:00,291.46,292.28,290.41,291.19,41137.0,291.46,292.28,290.41,291.19,41137.0
2021-01-07 09:30:00,291.74,294.8,291.67,292.05,22351.0,291.74,294.8,291.67,292.05,22351.0
2021-01-07 09:40:00,291.65,291.65,289.0,290.61,7391.0,291.65,291.65,289.0,290.61,7391.0
2021-01-07 09:50:00,290.68,291.97,290.31,291.55,5872.0,290.68,291.97,290.31,291.55,5872.0
2021-01-07 10:00:00,291.92,293.12,290.8,291.68,7994.0,291.92,293.12,290.8,291.68,7994.0
2021-01-07 10:10:00,292.78,292.93,291.58,292.0,8726.0,292.78,292.93,291.58,292.0,8726.0
2021-01-07 10:20:00,291.98,293.58,291.98,293.58,9652.0,291.98,293.58,291.98,293.58,9652.0
2021-01-07 10:30:00,293.34,295.63,293.13,295.2,13722.0,293.34,295.63,293.13,295.2,13722.0
2021-01-07 10:40:00,294.78,295.15,293.51,294.09,10917.0,294.78,295.15,293.51,294.09,10917.0
2021-01-07 10:50:00,294.3,294.45,293.9,294.2,5716.0,294.3,294.45,293.9,294.2,5716.0
2021-01-07 11:00:00,294.0,294.56,294.0,294.13,32598.0,294.0,294.56,294.0,294.13,32598.0
2021-01-07 11:10:00,294.14,294.9,293.56,294.7,4783.0,294.14,294.9,293.56,294.7,4783.0
2021-01-07 11:20:00,294.35,295.38,294.0,294.68,8336.0,294.35,295.38,294.0,294.68,8336.0
2021-01-07 11:30:00,294.69,294.72,293.95,294.08,4845.0,294.69,294.72,293.95,294.08,4845.0
2021-01-07 11:40:00,294.03,294.05,293.07,293.09,7400.0,294.03,294.05,293.07,293.09,7400.0
2021-01-07 11:50:00,293.09,293.61,292.0,292.25,35061.0,293.09,293.61,292.0,292.25,35061.0
2021-01-07 12:00:00,292.53,293.16,292.28,292.81,24517.0,292.53,293.16,292.28,292.81,24517.0
2021-01-07 12:10:00,292.33,292.99,292.0,292.06,21111.0,292.33,292.99,292.0,292.06,21111.0
2021-01-07 12:20:00,291.45,292.45,291.32,292.43,3825.0,291.45,292.45,291.32,292.43,3825.0
2021-01-07 12:30:00,292.71,294.06,292.71,293.82,6248.0,292.71,294.06,292.71,293.82,6248.0
2021-01-07 12:40:00,293.56,293.77,293.05,293.77,17259.0,293.56,293.77,293.05,293.77,17259.0
2021-01-07 12:50:00,294.0,294.0,292.98,292.98,13145.0,294.0,294.0,292.98,292.98,13145.0
2021-01-07 13:00:00,292.97,293.53,292.7,292.71,5211.0,292.97,293.53,292.7,292.71,5211.0
2021-01-07 13:10:00,292.81,292.96,292.33,292.42,3509.0,292.81,292.96,292.33,292.42,3509.0
2021-01-07 13:20:00,292.54,292.99,292.31,292.31,7067.0,292.54,292.99,292.31,292.31,7067.0
2021-01-07 13:30:00,292.29,293.04,292.08,292.79,1767.0,292.29,293.04,292.08,292.79,1767.0
2021-01-07 13:40:00,292.77,292.79,292.32,292.32,3036.0,292.77,292.79,292.32,292.32,3036.0
2021-01-07 13:50:00,292.28,293.22,292.28,292.46,4201.0,292.28,293.22,292.28,292.46,4201.0
2021-01-07 14:00:00,292.52,292.89,292.21,292.29,2974.0,292.52,292.89,292.21,292.29,2974.0
2021-01-07 14:10:00,292.14,292.3,290.93,290.98,3818.0,292.14,292.3,290.93,290.98,3818.0
2021-01-07 14:20:00,291.12,292.0,291.12,291.48,1700.0,291.12,292.0,291.12,291.48,1700.0
2021-01-07 14:30:00,291.3,291.92,291.3,291.35,2686.0,291.3,291.92,291.3,291.35,2686.0
2021-01-07 14:40:00,291.46,291.72,291.17,291.65,1900.0,291.46,291.72,291.17,291.65,1900.0
2021-01-07 14:50:00,291.6,292.21,291.41,291.76,4324.0,291.6,292.21,291.41,291.76,4324.0
2021-01-07 15:00:00,291.81,292.0,291.73,291.78,2638.0,291.81,292.0,291.73,291.78,2638.0
2021-01-07 15:10:00,291.64,292.0,291.27,291.76,4630.0,291.64,292.0,291.27,291.76,4630.0
2021-01-07 15:20:00,291.82,292.1,291.73,291.74,3414.0,291.82,292.1,291.73,291.74,3414.0
2021-01-07 15:30:00,291.79,292.1,291.53,291.97,5484.0,291.79,292.1,291.53,291.97,5484.0
2021-01-07 15:40:00,291.89,292.53,291.7,292.25,7835.0,291.89,292.53,291.7,292.25,7835.0
2021-01-07 15:50:00,292.13,292.86,292.02,292.43,20386.0,292.13,292.86,292.02,292.43,20386.0
2021-01-08 09:30:00,292.93,294.36,290.72,291.38,9797.0,292.93,294.36,290.72,291.38,9797.0
2021-01-08 09:40:00,291.67,293.1,291.33,292.92,11358.0,291.67,293.1,291.33,292.92,11358.0
2021-01-08 09:50:00,293.1,295.51,293.09,294.84,10334.0,293.1,295.51,293.09,294.84,10334.0
2021-01-08 10:00:00,295.19,296.34,294.52,296.07,9761.0,295.19,296.34,294.52,296.07,9761.0
2021-01-08 10:10:00,296.13,296.73,295.49,295.55,7329.0,296.13,296.73,295.49,295.55,7329.0
2021-01-08 10:20:00,295.71,295.97,293.55,294.07,12425.0,295.71,295.97,293.55,294.07,12425.0
2021-01-08 10:30:00,294.05,296.16,294.05,295.84,5600.0,294.05,296.16,294.05,295.84,5600.0
2021-01-08 10:40:00,295.88,297.05,295.7,296.44,10314.0,295.88,297.05,295.7,296.44,10314.0
2021-01-08 10:50:00,297.03,297.59,296.22,296.22,5241.0,297.03,297.59,296.22,296.22,5241.0
2021-01-08 11:00:00,296.77,297.24,295.36,295.36,2801.0,296.77,297.24,295.36,295.36,2801.0
2021-01-08 11:10:00,295.88,296.39,295.81,296.38,3224.0,295.88,296.39,295.81,296.38,3224.0
2021-01-08 11:20:00,296.47,296.58,295.74,296.42,4969.0,296.47,296.58,295.74,296.42,4969.0
2021-01-08 11:30:00,296.56,296.68,295.68,296.28,4218.0,296.56,296.68,295.68,296.28,4218.0
2021-01-08 11:40:00,296.49,296.65,295.99,296.41,3461.0,296.49,296.65,295.99,296.41,3461.0
2021-01-08 11:50:00,296.11,296.17,295.21,295.48,6918.0,296.11,296.17,295.21,295.48,6918.0
2021-01-08 12:00:00,295.87,295.95,295.25,295.87,3344.0,295.87,295.95,295.25,295.87,3344.0
2021-01-08 12:10:00,295.72,295.95,295.19,295.46,5927.0,295.72,295.95,295.19,295.46,5927.0
2021-01-08 12:20:00,295.26,295.73,295.22,295.66,1300.0,295.26,295.73,295.22,295.66,1300.0
2021-01-08 12:30:00,295.53,295.68,294.7,294.98,12575.0,295.53,295.68,294.7,294.98,12575.0
2021-01-08 12:40:00,294.99,295.05,294.18,294.51,11609.0,294.99,295.05,294.18,294.51,11609.0
2021-01-08 12:50:00,294.5,294.71,293.76,293.76,5879.0,294.5,294.71,293.76,293.76,5879.0
2021-01-08 13:00:00,293.64,294.22,293.34,293.45,9697.0,293.64,294.22,293.34,293.45,9697.0
2021-01-08 13:10:00,293.56,294.1,292.99,292.99,6263.0,293.56,294.1,292.99,292.99,6263.0
2021-01-08 13:20:00,292.82,293.51,291.98,293.22,6325.0,292.82,293.51,291.98,293.22,6325.0
2021-01-08 13:30:00,293.39,293.48,290.76,291.47,18498.0,293.39,293.48,290.76,291.47,18498.0
2021-01-08 13:40:00,291.53,291.54,290.79,291.4,12060.0,291.53,291.54,290.79,291.4,12060.0
2021-01-08 13:50:00,291.47,292.16,290.75,291.19,14650.0,291.47,292.16,290.75,291.19,14650.0
2021-01-08 14:00:00,291.58,292.31,291.58,291.94,18475.0,291.58,292.31,291.58,291.94,18475.0
2021-01-08 14:10:00,291.76,292.61,291.54,292.21,11034.0,291.76,292.61,291.54,292.21,11034.0
2021-01-08 14:20:00,292.12,292.47,291.57,292.37,6751.0,292.12,292.47,291.57,292.37,6751.0
2021-01-08 14:30:00,292.48,292.57,292.04,292.12,6759.0,292.48,292.57,292.04,292.12,6759.0
2021-01-08 14:40:00,291.93,292.42,291.53,292.42,6735.0,291.93,292.42,291.53,292.42,6735.0
2021-01-08 14:50:00,292.67,293.32,292.21,293.01,7703.0,292.67,293.32,292.21,293.01,7703.0
2021-01-08 15:00:00,293.22,293.85,293.14,293.53,7457.0,293.22,293.85,293.14,293.53,7457.0
2021-01-08 15:10:00,293.55,294.13,293.19,293.43,11676.0,293.55,294.13,293.19,293.43,11676.0
2021-01-08 15:20:00,293.49,293.56,293.0,293.47,8941.0,293.49,293.56,293.0,293.47,8941.0
2021-01-08 15:30:00,293.38,294.44,293.02,293.98,16413.0,293.38,294.44,293.02,293.98,16413.0
2021-01-08 15:40:00,294.14,294.85,293.61,293.8,22560.0,294.14,294.85,293.61,293.8,22560.0
2021-01-08 15:50:00,294.22,294.78,294.17,294.28,39922.0,294.22,294.78,294.17,294.28,39922.0
2021-01-11 09:30:00,290.55,294.59,289.71,293.66,36784.0,290.55,294.59,289.71,293.66,36784.0
2021-01-11 09:40:00,293.69,294.51,292.09,292.44,20154.0,293.69,294.51,292.09,292.44,20154.0
2021-01-11 09:50:00,292.31,292.7,291.74,291.87,7235.0,292.31,292.7,291.74,291.87,7235.0
2021-01-11 10:00:00,291.96,292.62,291.02,291.02,27136.0,291.96,292.62,291.02,291.02,27136.0
2021-01-11 10:10:00,291.24,292.35,290.79,292.35,17583.0,291.24,292.35,290.79,292.35,17583.0
2021-01-11 10:20:00,292.31,293.34,291.89,293.06,18329.0,292.31,293.34,291.89,293.06,18329.0
2021-01-11 10:30:00,293.21,294.42,293.19,294.14,8503.0,293.21,294.42,293.19,294.14,8503.0
2021-01-11 10:40:00,294.21,294.74,293.62,293.62,8713.0,294.21,294.74,293.62,293.62,8713.0
2021-01-11 10:50:00,293.36,293.36,291.96,293.09,9728.0,293.36,293.36,291.96,293.09,9728.0
2021-01-11 11:00:00,292.81,293.23,292.27,292.78,6707.0,292.81,293.23,292.27,292.78,6707.0
2021-01-11 11:10:00,292.82,292.86,291.7,292.16,2957.0,292.82,292.86,291.7,292.16,2957.0
2021-01-11 11:20:00,292.44,292.59,291.5,291.5,6249.0,292.44,292.59,291.5,291.5,6249.0
2021-01-11 11:30:00,291.44,291.86,290.93,291.68,5814.0,291.44,291.86,290.93,291.68,5814.0
2021-01-11 11:40:00,291.53,291.98,291.18,291.81,4017.0,291.53,291.98,291.18,291.81,4017.0
2021-01-11 11:50:00,291.74,292.84,291.73,292.22,3735.0,291.74,292.84,291.73,292.22,3735.0
2021-01-11 12:00:00,292.49,292.75,290.78,290.78,10622.0,292.49,292.75,290.78,290.78,10622.0
2021-01-11 12:10:00,291.03,291.5,290.87,291.5,4800.0,291.03,291.5,290.87,291.5,4800.0
2021-01-11 12:20:00,291.28,291.5,291.03,291.31,4515.0,291.28,291.5,291.03,291.31,4515.0
2021-01-11 12:30:00,291.3,291.5,290.69,291.1,2723.0,291.3,291.5,290.69,291.1,2723.0
2021-01-11 12:40:00,291.2,291.5,290.76,291.5,6445.0,291.2,291.5,290.76,291.5,6445.0
2021-01-11 12:50:00,291.34,291.34,290.77,291.16,2000.0,291.34,291.34,290.77,291.16,2000.0
2021-01-11 13:00:00,291.22,291.49,290.99,291.05,3700.0,291.22,291.49,290.99,291.05,3700.0
2021-01-11 13:10:00,291.07,291.41,290.92,290.93,2239.0,291.07,291.41,290.92,290.93,2239.0
2021-01-11 13:20:00,290.77,290.9,290.3,290.62,36701.0,290.77,290.9,290.3,290.62,36701.0
2021-01-11 13:30:00,290.37,290.75,290.09,290.64,1987.0,290.37,290.75,290.09,290.64,1987.0
2021-01-11 13:40:00,290.39,290.39,289.63,289.73,2918.0,290.39,290.39,289.63,289.73,2918.0
2021-01-11 13:50:00,290.1,290.52,289.82,290.52,6765.0,290.1,290.52,289.82,290.52,6765.0
2021-01-11 14:00:00,290.58,290.94,290.25,290.32,2630.0,290.58,290.94,290.25,290.32,2630.0
2021-01-11 14:10:00,290.38,290.77,289.8,289.8,3577.0,290.38,290.77,289.8,289.8,3577.0
2021-01-11 14:20:00,289.68,290.12,289.57,289.75,4399.0,289.68,290.12,289.57,289.75,4399.0
2021-01-11 14:30:00,289.59,289.83,288.64,288.65,6734.0,289.59,289.83,288.64,288.65,6734.0
2021-01-11 14:40:00,288.6,289.17,288.6,288.71,4364.0,288.6,289.17,288.6,288.71,4364.0
2021-01-11 14:50:00,288.42,289.48,288.18,289.36,4200.0,288.42,289.48,288.18,289.36,4200.0
2021-01-11 15:00:00,289.36,289.83,289.17,289.23,5429.0,289.36,289.83,289.17,289.23,5429.0
2021-01-11 15:10:00,288.91,289.32,288.77,289.01,4417.0,288.91,289.32,288.77,289.01,4417.0
2021-01-11 15:20:00,289.01,289.16,288.32,288.41,6551.0,289.01,289.16,288.32,288.41,6551.0
2021-01-11 15:30:00,288.45,288.91,288.25,288.3,7523.0,288.45,288.91,288.25,288.3,7523.0
2021-01-11 15:40:00,288.27,290.25,288.26,289.85,36330.0,288.27,290.25,288.26,289.85,36330.0
2021-01-11 15:50:00,289.77,290.56,289.56,290.11,22406.0,289.77,290.56,289.56,290.11,22406.0
2021-01-12 09:30:00,291.38,291.93,289.71,289.71,10879.0,291.38,291.93,289.71,289.71,10879.0
2021-01-12 09:40:00,289.62,290.6,288.96,290.51,3969.0,289.62,290.6,288.96,290.51,3969.0
2021-01-12 09:50:00,289.77,291.35,289.76,291.1,4636.0,289.77,291.35,289.76,291.1,4636.0
2021-01-12 10:00:00,291.18,291.71,290.33,290.85,6550.0,291.18,291.71,290.33,290.85,6550.0
2021-01-12 10:10:00,290.98,291.41,290.68,291.2,1822.0,290.98,291.41,290.68,291.2,1822.0
2021-01-12 10:20:00,291.3,291.81,290.9,291.35,4226.0,291.3,291.81,290.9,291.35,4226.0
2021-01-12 10:30:00,291.21,291.37,290.98,291.12,3959.0,291.21,291.37,290.98,291.12,3959.0
2021-01-12 10:40:00,290.87,291.18,290.86,290.94,1400.0,290.87,291.18,290.86,290.94,1400.0
2021-01-12 10:50:00,290.87,290.98,290.0,290.61,6233.0,290.87,290.98,290.0,290.61,6233.0
2021-01-12 11:00:00,290.59,290.88,290.21,290.88,1300.0,290.59,290.88,290.21,290.88,1300.0
2021-01-12 11:10:00,291.09,291.1,290.36,290.84,2629.0,291.09,291.1,290.36,290.84,2629.0
2021-01-12 11:20:00,290.02,290.58,289.89,290.48,3459.0,290.02,290.58,289.89,290.48,3459.0
2021-01-12 11:30:00,290.76,291.07,290.11,290.12,3980.0,290.76,291.07,290.11,290.12,3980.0
2021-01-12 11:40:00,290.02,290.67,290.0,290.5,3747.0,290.02,290.67,290.0,290.5,3747.0
2021-01-12 11:50:00,290.56,290.57,289.85,290.54,2492.0,290.56,290.57,289.85,290.54,2492.0
2021-01-12 12:00:00,290.43,290.99,290.17,290.17,2980.0,290.43,290.99,290.17,290.17,2980.0
2021-01-12 12:10:00,290.27,291.12,290.09,291.04,4263.0,290.27,291.12,290.09,291.04,4263.0
2021-01-12 12:20:00,291.08,291.43,290.58,291.43,7380.0,291.08,291.43,290.58,291.43,7380.0
2021-01-12 12:30:00,291.41,291.63,290.97,291.26,7867.0,291.41,291.63,290.97,291.26,7867.0
2021-01-12 12:40:00,291.19,291.24,290.89,291.0,2600.0,291.19,291.24,290.89,291.0,2600.0
2021-01-12 12:50:00,291.12,291.27,290.88,291.0,3500.0,291.12,291.27,290.88,291.0,3500.0
2021-01-12 13:00:00,290.89,291.19,290.53,290.63,3173.0,290.89,291.19,290.53,290.63,3173.0
2021-01-12 13:10:00,290.69,292.92,290.69,291.85,22933.0,290.69,292.92,290.69,291.85,22933.0
2021-01-12 13:20:00,292.1,292.6,291.52,292.6,4394.0,292.1,292.6,291.52,292.6,4394.0
2021-01-12 13:30:00,292.61,293.47,292.49,292.71,17948.0,292.61,293.47,292.49,292.71,17948.0
2021-01-12 13:40:00,292.79,292.92,292.39,292.62,6986.0,292.79,292.92,292.39,292.62,6986.0
2021-01-12 13:50:00,292.45,292.53,292.01,292.13,4458.0,292.45,292.53,292.01,292.13,4458.0
2021-01-12 14:00:00,291.97,292.39,291.97,292.12,4239.0,291.97,292.39,291.97,292.12,4239.0
2021-01-12 14:10:00,291.93,292.04,290.6,291.1,9153.0,291.93,292.04,290.6,291.1,9153.0
2021-01-12 14:20:00,291.1,291.47,290.94,290.94,5581.0,291.1,291.47,290.94,290.94,5581.0
2021-01-12 14:30:00,291.3,292.07,291.3,291.74,6089.0,291.3,292.07,291.3,291.74,6089.0
2021-01-12 14:40:00,291.69,291.98,291.36,291.38,9081.0,291.69,291.98,291.36,291.38,9081.0
2021-01-12 14:50:00,291.6,291.9,291.23,291.68,7233.0,291.6,291.9,291.23,291.68,7233.0
2021-01-12 15:00:00,291.52,291.94,291.22,291.92,16743.0,291.52,291.94,291.22,291.92,16743.0
2021-01-12 15:10:00,291.91,292.55,291.66,292.21,15996.0,291.91,292.55,291.66,292.21,15996.0
2021-01-12 15:20:00,292.37,293.02,292.37,293.02,5878.0,292.37,293.02,292.37,293.02,5878.0
2021-01-12 15:30:00,293.0,293.43,292.83,293.42,16246.0,293.0,293.43,292.83,293.42,16246.0
2021-01-12 15:40:00,293.38,294.3,293.37,294.2,15780.0,293.38,294.3,293.37,294.2,15780.0
2021-01-12 15:50:00,294.21,294.82,293.88,293.98,72845.0,294.21,294.82,293.88,293.98,72845.0
2021-01-13 09:30:00,294.76,294.86,292.58,292.58,12916.0,294.76,294.86,292.58,292.58,12916.0
2021-01-13 09:40:00,292.99,294.11,292.96,293.99,7801.0,292.99,294.11,292.96,293.99,7801.0
2021-01-13 09:50:00,294.0,294.3,293.04,294.24,8171.0,294.0,294.3,293.04,294.24,8171.0
2021-01-13 10:00:00,294.12,294.28,293.2,293.98,6497.0,294.12,294.28,293.2,293.98,6497.0
2021-01-13 10:10:00,293.95,294.11,293.21,293.71,2206.0,293.95,294.11,293.21,293.71,2206.0
2021-01-13 10:20:00,293.51,294.04,292.89,293.11,9746.0,293.51,294.04,292.89,293.11,9746.0
2021-01-13 10:30:00,292.86,293.95,292.75,293.89,10779.0,292.86,293.95,292.75,293.89,10779.0
2021-01-13 10:40:00,293.62,294.75,293.39,294.16,4189.0,293.62,294.75,293.39,294.16,4189.0
2021-01-13 10:50:00,294.39,294.78,293.12,293.12,20600.0,294.39,294.78,293.12,293.12,20600.0
2021-01-13 11:00:00,293.1,293.12,292.2,293.01,5410.0,293.1,293.12,292.2,293.01,5410.0
2021-01-13 11:10:00,292.85,293.35,292.67,293.32,4406.0,292.85,293.35,292.67,293.32,4406.0
2021-01-13 11:20:00,293.64,294.16,293.53,294.16,2970.0,293.64,294.16,293.53,294.16,2970.0
2021-01-13 11:30:00,294.04,294.19,293.71,294.04,3746.0,294.04,294.19,293.71,294.04,3746.0
2021-01-13 11:40:00,293.71,294.1,293.14,293.27,1400.0,293.71,294.1,293.14,293.27,1400.0
2021-01-13 11:50:00,293.51,293.51,292.46,293.04,2847.0,293.51,293.51,292.46,293.04,2847.0
2021-01-13 12:00:00,293.17,293.18,292.71,293.18,3600.0,293.17,293.18,292.71,293.18,3600.0
2021-01-13 12:10:00,292.98,292.98,292.97,292.97,400.0,292.98,292.98,292.97,292.97,400.0
2021-01-13 12:20:00,292.93,293.45,292.92,293.45,1174.0,292.93,293.45,292.92,293.45,1174.0
2021-01-13 12:30:00,293.46,294.09,293.39,294.09,1882.0,293.46,294.09,293.39,294.09,1882.0
2021-01-13 12:40:00,294.1,294.25,293.5,293.95,5213.0,294.1,294.25,293.5,293.95,5213.0
2021-01-13 12:50:00,294.0,294.86,294.0,294.43,8485.0,294.0,294.86,294.0,294.43,8485.0
2021-01-13 13:00:00,294.42,294.65,294.26,294.5,2063.0,294.42,294.65,294.26,294.5,2063.0
2021-01-13 13:10:00,294.41,294.41,293.5,293.73,3750.0,294.41,294.41,293.5,293.73,3750.0
2021-01-13 13:20:00,293.66,294.19,293.33,294.19,11334.0,293.66,294.19,293.33,294.19,11334.0
2021-01-13 13:30:00,294.01,294.69,293.87,294.48,3728.0,294.01,294.69,293.87,294.48,3728.0
2021-01-13 13:40:00,294.35,294.35,293.74,293.74,2100.0,294.35,294.35,293.74,293.74,2100.0
2021-01-13 13:50:00,294.01,294.13,293.52,293.53,2416.0,294.01,294.13,293.52,293.53,2416.0
2021-01-13 14:00:00,293.48,293.8,293.16,293.64,5209.0,293.48,293.8,293.16,293.64,5209.0
2021-01-13 14:10:00,293.65,293.98,293.65,293.68,3451.0,293.65,293.98,293.65,293.68,3451.0
2021-01-13 14:20:00,293.76,294.1,293.68,293.9,1629.0,293.76,294.1,293.68,293.9,1629.0
2021-01-13 14:30:00,293.92,294.01,293.71,293.86,2394.0,293.92,294.01,293.71,293.86,2394.0
2021-01-13 14:40:00,293.65,293.65,292.95,292.97,6755.0,293.65,293.65,292.95,292.97,6755.0
2021-01-13 14:50:00,293.16,293.79,293.02,293.33,5126.0,293.16,293.79,293.02,293.33,5126.0
2021-01-13 15:00:00,293.39,293.7,293.32,293.7,8029.0,293.39,293.7,293.32,293.7,8029.0
2021-01-13 15:10:00,293.99,294.3,293.84,294.09,6043.0,293.99,294.3,293.84,294.09,6043.0
2021-01-13 15:20:00,294.0,294.19,293.86,294.09,7638.0,294.0,294.19,293.86,294.09,7638.0
2021-01-13 15:30:00,294.0,294.2,294.0,294.17,10014.0,294.0,294.2,294.0,294.17,10014.0
2021-01-13 15:40:00,294.17,294.8,294.16,294.64,8643.0,294.17,294.8,294.16,294.64,8643.0
2021-01-13 15:50:00,294.62,295.05,294.0,294.0,32485.0,294.62,295.05,294.0,294.0,32485.0
2021-01-14 09:30:00,296.04,297.36,294.79,296.52,16905.0,296.04,297.36,294.79,296.52,16905.0
2021-01-14 09:40:00,296.35,298.0,296.34,296.91,8694.0,296.35,298.0,296.34,296.91,8694.0
2021-01-14 09:50:00,297.13,297.75,296.55,296.57,4866.0,297.13,297.75,296.55,296.57,4866.0
2021-01-14 10:00:00,296.62,297.0,295.43,295.81,9808.0,296.62,297.0,295.43,295.81,9808.0
2021-01-14 10:10:00,296.3,296.98,296.0,296.71,7355.0,296.3,296.98,296.0,296.71,7355.0
2021-01-14 10:20:00,296.65,296.86,296.32,296.51,6810.0,296.65,296.86,296.32,296.51,6810.0
2021-01-14 10:30:00,296.59,297.91,296.58,297.35,14843.0,296.59,297.91,296.58,297.35,14843.0
2021-01-14 10:40:00,297.18,297.7,296.73,297.33,9630.0,297.18,297.7,296.73,297.33,9630.0
2021-01-14 10:50:00,297.24,298.14,296.84,297.96,10769.0,297.24,298.14,296.84,297.96,10769.0
2021-01-14 11:00:00,297.94,298.06,297.42,297.64,4808.0,297.94,298.06,297.42,297.64,4808.0
2021-01-14 11:10:00,297.69,298.09,297.64,297.99,3226.0,297.69,298.09,297.64,297.99,3226.0
2021-01-14 11:20:00,298.11,298.34,297.62,297.73,4644.0,298.11,298.34,297.62,297.73,4644.0
2021-01-14 11:30:00,297.8,299.91,297.75,299.84,16576.0,297.8,299.91,297.75,299.84,16576.0
2021-01-14 11:40:00,299.75,300.57,299.61,300.34,35270.0,299.75,300.57,299.61,300.34,35270.0
2021-01-14 11:50:00,300.24,300.52,299.84,300.49,4546.0,300.24,300.52,299.84,300.49,4546.0
2021-01-14 12:00:00,300.42,301.5,300.38,300.97,7209.0,300.42,301.5,300.38,300.97,7209.0
2021-01-14 12:10:00,300.65,301.4,300.5,301.08,7437.0,300.65,301.4,300.5,301.08,7437.0
2021-01-14 12:20:00,300.99,301.27,300.81,300.81,5826.0,300.99,301.27,300.81,300.81,5826.0
2021-01-14 12:30:00,300.94,301.09,300.04,300.1,4672.0,300.94,301.09,300.04,300.1,4672.0
2021-01-14 12:40:00,300.0,300.15,299.56,299.83,7018.0,300.0,300.15,299.56,299.83,7018.0
2021-01-14 12:50:00,299.86,301.06,299.86,301.06,6513.0,299.86,301.06,299.86,301.06,6513.0
2021-01-14 13:00:00,301.36,302.5,301.14,302.5,6621.0,301.36,302.5,301.14,302.5,6621.0
2021-01-14 13:10:00,302.36,302.85,302.36,302.77,7143.0,302.36,302.85,302.36,302.77,7143.0
2021-01-14 13:20:00,302.8,303.18,302.37,303.0,8920.0,302.8,303.18,302.37,303.0,8920.0
2021-01-14 13:30:00,302.97,303.5,302.78,303.38,7430.0,302.97,303.5,302.78,303.38,7430.0
2021-01-14 13:40:00,303.43,303.43,302.74,303.2,5247.0,303.43,303.43,302.74,303.2,5247.0
2021-01-14 13:50:00,303.08,303.31,302.62,302.82,6462.0,303.08,303.31,302.62,302.82,6462.0
2021-01-14 14:00:00,302.8,304.89,302.75,304.5,45228.0,302.8,304.89,302.75,304.5,45228.0
2021-01-14 14:10:00,304.55,305.2,304.55,304.96,26726.0,304.55,305.2,304.55,304.96,26726.0
2021-01-14 14:20:00,304.94,305.01,304.41,304.49,19149.0,304.94,305.01,304.41,304.49,19149.0
2021-01-14 14:30:00,304.49,304.66,303.99,304.1,5856.0,304.49,304.66,303.99,304.1,5856.0
2021-01-14 14:40:00,304.1,304.1,303.54,303.54,5611.0,304.1,304.1,303.54,303.54,5611.0
2021-01-14 14:50:00,303.75,303.9,303.38,303.63,8774.0,303.75,303.9,303.38,303.63,8774.0
2021-01-14 15:00:00,303.8,304.3,303.59,304.03,9504.0,303.8,304.3,303.59,304.03,9504.0
2021-01-14 15:10:00,304.0,304.26,303.89,303.93,38556.0,304.0,304.26,303.89,303.93,38556.0
2021-01-14 15:20:00,303.93,304.16,302.78,303.14,17981.0,303.93,304.16,302.78,303.14,17981.0
2021-01-14 15:30:00,303.18,303.56,302.91,303.49,9231.0,303.18,303.56,302.91,303.49,9231.0
2021-01-14 15:40:00,303.33,303.45,301.63,301.9,13326.0,303.33,303.45,301.63,301.9,13326.0
2021-01-14 15:50:00,301.9,302.12,301.54,301.79,33461.0,301.9,302.12,301.54,301.79,33461.0
2021-01-15 09:30:00,300.16,301.23,298.51,300.91,31112.0,300.16,301.23,298.51,300.91,31112.0
2021-01-15 09:40:00,301.47,304.83,301.34,304.83,8121.0,301.47,304.83,301.34,304.83,8121.0
2021-01-15 09:50:00,304.5,305.0,303.27,303.94,10925.0,304.5,305.0,303.27,303.94,10925.0
2021-01-15 10:00:00,303.31,303.39,299.75,300.38,9071.0,303.31,303.39,299.75,300.38,9071.0
2021-01-15 10:10:00,300.23,302.0,300.22,300.67,13482.0,300.23,302.0,300.22,300.67,13482.0
2021-01-15 10:20:00,300.79,300.8,299.45,300.12,9137.0,300.79,300.8,299.45,300.12,9137.0
2021-01-15 10:30:00,300.66,301.53,300.66,301.48,6740.0,300.66,301.53,300.66,301.48,6740.0
2021-01-15 10:40:00,301.59,302.61,301.34,301.74,11500.0,301.59,302.61,301.34,301.74,11500.0
2021-01-15 10:50:00,301.74,302.28,301.74,302.16,5562.0,301.74,302.28,301.74,302.16,5562.0
2021-01-15 11:00:00,302.1,302.12,301.15,301.18,16429.0,302.1,302.12,301.15,301.18,16429.0
2021-01-15 11:10:00,301.16,301.88,301.14,301.88,6830.0,301.16,301.88,301.14,301.88,6830.0
2021-01-15 11:20:00,301.96,301.99,301.01,301.38,24853.0,301.96,301.99,301.01,301.38,24853.0
2021-01-15 11:30:00,301.41,302.6,301.41,302.6,4000.0,301.41,302.6,301.41,302.6,4000.0
2021-01-15 11:40:00,302.65,303.57,302.65,303.05,8000.0,302.65,303.57,302.65,303.05,8000.0
2021-01-15 11:50:00,303.33,303.83,302.84,302.95,6635.0,303.33,303.83,302.84,302.95,6635.0
2021-01-15 12:00:00,302.9,304.39,302.85,304.38,9170.0,302.9,304.39,302.85,304.38,9170.0
2021-01-15 12:10:00,304.21,305.06,303.95,305.0,12785.0,304.21,305.06,303.95,305.0,12785.0
2021-01-15 12:20:00,305.14,305.45,304.84,304.85,11109.0,305.14,305.45,304.84,304.85,11109.0
2021-01-15 12:30:00,305.04,305.29,304.87,305.25,8175.0,305.04,305.29,304.87,305.25,8175.0
2021-01-15 12:40:00,305.24,305.95,305.24,305.66,6880.0,305.24,305.95,305.24,305.66,6880.0
2021-01-15 12:50:00,305.74,305.79,305.32,305.32,15174.0,305.74,305.79,305.32,305.32,15174.0
2021-01-15 13:00:00,305.34,305.34,304.64,304.99,12578.0,305.34,305.34,304.64,304.99,12578.0
2021-01-15 13:10:00,305.03,305.71,304.8,305.4,11119.0,305.03,305.71,304.8,305.4,11119.0
2021-01-15 13:20:00,305.41,305.94,305.37,305.57,3510.0,305.41,305.94,305.37,305.57,3510.0
2021-01-15 13:30:00,305.57,305.58,304.71,305.28,6341.0,305.57,305.58,304.71,305.28,6341.0
2021-01-15 13:40:00,305.11,305.14,304.62,304.62,6451.0,305.11,305.14,304.62,304.62,6451.0
2021-01-15 13:50:00,304.62,305.06,304.61,304.82,18175.0,304.62,305.06,304.61,304.82,18175.0
2021-01-15 14:00:00,304.64,304.99,302.99,303.06,28659.0,304.64,304.99,302.99,303.06,28659.0
2021-01-15 14:10:00,303.2,304.28,303.2,303.71,24302.0,303.2,304.28,303.2,303.71,24302.0
2021-01-15 14:20:00,303.69,304.14,303.22,303.99,58124.0,303.69,304.14,303.22,303.99,58124.0
2021-01-15 14:30:00,303.87,304.41,303.55,304.02,5782.0,303.87,304.41,303.55,304.02,5782.0
2021-01-15 14:40:00,304.02,304.05,303.56,304.04,25308.0,304.02,304.05,303.56,304.04,25308.0
2021-01-15 14:50:00,303.71,304.17,303.59,304.02,24667.0,303.71,304.17,303.59,304.02,24667.0
2021-01-15 15:00:00,304.15,304.24,303.68,303.68,9666.0,304.15,304.24,303.68,303.68,9666.0
2021-01-15 15:10:00,304.04,304.49,303.83,304.21,8097.0,304.04,304.49,303.83,304.21,8097.0
2021-01-15 15:20:00,304.0,304.16,303.78,303.97,18078.0,304.0,304.16,303.78,303.97,18078.0
2021-01-15 15:30:00,304.11,304.13,303.61,303.99,65892.0,304.11,304.13,303.61,303.99,65892.0
2021-01-15 15:40:00,303.98,304.13,301.93,302.16,45617.0,303.98,304.13,301.93,302.16,45617.0
2021-01-15 15:50:00,302.48,302.55,300.65,301.81,78628.0,302.48,302.55,300.65,301.81,78628.0
2021-01-19 09:30:00,305.0,310.49,298.92,300.07,34408.0,305.0,310.49,298.92,300.07,34408.0
2021-01-19 09:40:00,299.77,302.15,299.72,300.31,16094.0,299.77,302.15,299.72,300.31,16094.0
2021-01-19 09:50:00,300.5,301.62,299.41,299.71,23007.0,300.5,301.62,299.41,299.71,23007.0
2021-01-19 10:00:00,299.7,300.12,298.33,298.69,11563.0,299.7,300.12,298.33,298.69,11563.0
2021-01-19 10:10:00,298.63,298.77,297.17,298.57,6404.0,298.63,298.77,297.17,298.57,6404.0
2021-01-19 10:20:00,298.18,298.48,296.72,297.13,14065.0,298.18,298.48,296.72,297.13,14065.0
2021-01-19 10:30:00,297.18,298.96,297.04,298.57,8969.0,297.18,298.96,297.04,298.57,8969.0
2021-01-19 10:40:00,298.29,298.32,297.47,297.97,10854.0,298.29,298.32,297.47,297.97,10854.0
2021-01-19 10:50:00,297.98,298.81,297.59,297.63,42054.0,297.98,298.81,297.59,297.63,42054.0
2021-01-19 11:00:00,297.65,298.34,297.27,298.34,10524.0,297.65,298.34,297.27,298.34,10524.0
2021-01-19 11:10:00,298.14,298.91,297.73,297.84,9369.0,298.14,298.91,297.73,297.84,9369.0
2021-01-19 11:20:00,297.4,297.73,296.9,297.34,4608.0,297.4,297.73,296.9,297.34,4608.0
2021-01-19 11:30:00,297.51,298.54,297.32,298.08,18511.0,297.51,298.54,297.32,298.08,18511.0
2021-01-19 11:40:00,297.18,297.79,296.75,296.75,5262.0,297.18,297.79,296.75,296.75,5262.0
2021-01-19 11:50:00,296.69,296.92,295.0,295.21,6588.0,296.69,296.92,295.0,295.21,6588.0
2021-01-19 12:00:00,294.97,295.28,294.24,294.25,5869.0,294.97,295.28,294.24,294.25,5869.0
2021-01-19 12:10:00,294.33,294.9,294.28,294.33,3617.0,294.33,294.9,294.28,294.33,3617.0
2021-01-19 12:20:00,294.22,294.23,293.74,293.77,3539.0,294.22,294.23,293.74,293.77,3539.0
2021-01-19 12:30:00,293.75,294.94,293.75,294.69,6622.0,293.75,294.94,293.75,294.69,6622.0
2021-01-19 12:40:00,294.77,295.87,294.47,295.5,16625.0,294.77,295.87,294.47,295.5,16625.0
2021-01-19 12:50:00,295.55,295.74,294.58,295.14,10113.0,295.55,295.74,294.58,295.14,10113.0
2021-01-19 13:00:00,295.17,295.25,294.72,294.72,3773.0,295.17,295.25,294.72,294.72,3773.0
2021-01-19 13:10:00,294.67,294.79,293.23,293.23,4204.0,294.67,294.79,293.23,293.23,4204.0
2021-01-19 13:20:00,293.4,293.86,293.39,293.74,4175.0,293.4,293.86,293.39,293.74,4175.0
2021-01-19 13:30:00,293.72,293.99,293.36,293.52,10992.0,293.72,293.99,293.36,293.52,10992.0
2021-01-19 13:40:00,293.69,293.72,293.05,293.32,3245.0,293.69,293.72,293.05,293.32,3245.0
2021-01-19 13:50:00,293.3,293.41,293.01,293.06,5146.0,293.3,293.41,293.01,293.06,5146.0
2021-01-19 14:00:00,293.07,293.61,292.92,293.52,4911.0,293.07,293.61,292.92,293.52,4911.0
2021-01-19 14:10:00,293.42,293.58,292.87,293.58,9800.0,293.42,293.58,292.87,293.58,9800.0
2021-01-19 14:20:00,293.59,293.6,292.71,292.77,5576.0,293.59,293.6,292.71,292.77,5576.0
2021-01-19 14:30:00,292.72,292.72,292.24,292.47,7850.0,292.72,292.72,292.24,292.47,7850.0
2021-01-19 14:40:00,292.47,292.47,291.19,291.48,9539.0,292.47,292.47,291.19,291.48,9539.0
2021-01-19 14:50:00,291.56,292.26,291.52,292.25,25403.0,291.56,292.26,291.52,292.25,25403.0
2021-01-19 15:00:00,292.1,292.47,291.89,292.42,10336.0,292.1,292.47,291.89,292.42,10336.0
2021-01-19 15:10:00,292.28,293.36,292.28,293.36,9446.0,292.28,293.36,292.28,293.36,9446.0
2021-01-19 15:20:00,293.31,294.13,293.31,293.68,7373.0,293.31,294.13,293.31,293.68,7373.0
2021-01-19 15:30:00,293.77,293.89,293.19,293.64,21103.0,293.77,293.89,293.19,293.64,21103.0
2021-01-19 15:40:00,293.64,294.22,293.61,293.93,28974.0,293.64,294.22,293.61,293.93,28974.0
2021-01-19 15:50:00,294.01,294.77,293.06,293.15,42850.0,294.01,294.77,293.06,293.15,42850.0
2021-01-20 09:30:00,294.65,296.86,293.9,294.35,15184.0,294.65,296.86,293.9,294.35,15184.0
2021-01-20 09:40:00,293.92,294.63,293.44,293.99,18468.0,293.92,294.63,293.44,293.99,18468.0
2021-01-20 09:50:00,293.85,295.95,293.13,295.92,12862.0,293.85,295.95,293.13,295.92,12862.0
2021-01-20 10:00:00,295.99,295.99,294.5,294.85,9260.0,295.99,295.99,294.5,294.85,9260.0
2021-01-20 10:10:00,294.6,294.65,293.84,293.9,3860.0,294.6,294.65,293.84,293.9,3860.0
2021-01-20 10:20:00,294.07,294.48,293.39,294.09,7101.0,294.07,294.48,293.39,294.09,7101.0
2021-01-20 10:30:00,293.88,294.51,293.22,293.66,20722.0,293.88,294.51,293.22,293.66,20722.0
2021-01-20 10:40:00,293.56,293.99,291.66,292.33,20575.0,293.56,293.99,291.66,292.33,20575.0
2021-01-20 10:50:00,292.31,293.49,292.16,293.18,11046.0,292.31,293.49,292.16,293.18,11046.0
2021-01-20 11:00:00,293.0,293.1,292.56,292.99,5510.0,293.0,293.1,292.56,292.99,5510.0
2021-01-20 11:10:00,293.07,294.29,292.88,293.95,10442.0,293.07,294.29,292.88,293.95,10442.0
2021-01-20 11:20:00,294.06,294.16,293.28,293.79,5933.0,294.06,294.16,293.28,293.79,5933.0
2021-01-20 11:30:00,294.04,294.59,293.64,294.06,12388.0,294.04,294.59,293.64,294.06,12388.0
2021-01-20 11:40:00,293.96,294.36,293.9,294.13,10960.0,293.96,294.36,293.9,294.13,10960.0
2021-01-20 11:50:00,294.02,294.02,292.66,292.79,4553.0,294.02,294.02,292.66,292.79,4553.0
2021-01-20 12:00:00,292.92,293.81,292.92,293.02,3860.0,292.92,293.81,292.92,293.02,3860.0
2021-01-20 12:10:00,292.86,292.86,291.83,291.84,7421.0,292.86,292.86,291.83,291.84,7421.0
2021-01-20 12:20:00,291.97,292.93,291.75,292.51,15206.0,291.97,292.93,291.75,292.51,15206.0
2021-01-20 12:30:00,292.58,293.0,292.49,292.94,3192.0,292.58,293.0,292.49,292.94,3192.0
2021-01-20 12:40:00,292.94,293.86,292.94,293.21,14692.0,292.94,293.86,292.94,293.21,14692.0
2021-01-20 12:50:00,293.14,293.33,292.37,292.57,8886.0,293.14,293.33,292.37,292.57,8886.0
2021-01-20 13:00:00,292.52,292.81,292.32,292.44,1400.0,292.52,292.81,292.32,292.44,1400.0
2021-01-20 13:10:00,292.37,292.37,291.37,291.79,9726.0,292.37,292.37,291.37,291.79,9726.0
2021-01-20 13:20:00,291.71,291.71,290.7,290.83,4603.0,291.71,291.71,290.7,290.83,4603.0
2021-01-20 13:30:00,290.78,291.63,290.74,291.63,2821.0,290.78,291.63,290.74,291.63,2821.0
2021-01-20 13:40:00,291.38,291.76,291.13,291.22,6363.0,291.38,291.76,291.13,291.22,6363.0
2021-01-20 13:50:00,291.3,292.02,291.23,292.0,4020.0,291.3,292.02,291.23,292.0,4020.0
2021-01-20 14:00:00,292.17,292.96,292.17,292.64,5790.0,292.17,292.96,292.17,292.64,5790.0
2021-01-20 14:10:00,292.58,292.65,292.16,292.34,4277.0,292.58,292.65,292.16,292.34,4277.0
2021-01-20 14:20:00,292.2,292.23,291.64,291.74,7648.0,292.2,292.23,291.64,291.74,7648.0
2021-01-20 14:30:00,291.71,292.07,291.71,292.06,5664.0,291.71,292.07,291.71,292.06,5664.0
2021-01-20 14:40:00,292.02,292.02,291.24,291.34,4430.0,292.02,292.02,291.24,291.34,4430.0
2021-01-20 14:50:00,291.4,292.16,291.29,292.03,4700.0,291.4,292.16,291.29,292.03,4700.0
2021-01-20 15:00:00,292.03,292.92,292.03,292.92,16176.0,292.03,292.92,292.03,292.92,16176.0
2021-01-20 15:10:00,292.62,292.62,291.75,292.44,14420.0,292.62,292.62,291.75,292.44,14420.0
2021-01-20 15:20:00,292.65,293.54,292.48,293.46,9553.0,292.65,293.54,292.48,293.46,9553.0
2021-01-20 15:30:00,293.59,294.82,293.47,294.82,6769.0,293.59,294.82,293.47,294.82,6769.0
2021-01-20 15:40:00,294.6,295.57,294.46,295.56,22738.0,294.6,295.57,294.46,295.56,22738.0
2021-01-20 15:50:00,295.3,295.85,295.0,295.4,34577.0,295.3,295.85,295.0,295.4,34577.0
2021-01-21 09:30:00,293.92,301.95,293.5,300.62,35998.0,293.92,301.95,293.5,300.62,35998.0
2021-01-21 09:40:00,300.03,300.29,298.57,298.83,12362.0,300.03,300.29,298.57,298.83,12362.0
2021-01-21 09:50:00,298.67,299.78,298.67,299.48,8384.0,298.67,299.78,298.67,299.48,8384.0
2021-01-21 10:00:00,299.48,301.9,299.47,301.04,24121.0,299.48,301.9,299.47,301.04,24121.0
2021-01-21 10:10:00,301.1,302.07,301.04,301.56,6668.0,301.1,302.07,301.04,301.56,6668.0
2021-01-21 10:20:00,301.6,304.1,301.6,304.1,11982.0,301.6,304.1,301.6,304.1,11982.0
2021-01-21 10:30:00,304.13,305.24,304.02,305.24,15409.0,304.13,305.24,304.02,305.24,15409.0
2021-01-21 10:40:00,305.29,305.7,304.16,304.21,7629.0,305.29,305.7,304.16,304.21,7629.0
2021-01-21 10:50:00,304.37,305.27,303.54,303.55,11798.0,304.37,305.27,303.54,303.55,11798.0
2021-01-21 11:00:00,304.05,304.05,302.71,303.71,6820.0,304.05,304.05,302.71,303.71,6820.0
2021-01-21 11:10:00,303.72,303.72,303.2,303.6,2260.0,303.72,303.72,303.2,303.6,2260.0
2021-01-21 11:20:00,303.74,303.74,302.29,302.84,6400.0,303.74,303.74,302.29,302.84,6400.0
2021-01-21 11:30:00,302.85,302.86,302.06,302.75,5775.0,302.85,302.86,302.06,302.75,5775.0
2021-01-21 11:40:00,302.79,304.41,302.78,303.96,6167.0,302.79,304.41,302.78,303.96,6167.0
2021-01-21 11:50:00,303.77,304.13,303.48,303.76,4100.0,303.77,304.13,303.48,303.76,4100.0
2021-01-21 12:00:00,303.31,303.73,302.99,303.0,4605.0,303.31,303.73,302.99,303.0,4605.0
2021-01-21 12:10:00,302.52,302.71,301.98,302.52,5859.0,302.52,302.71,301.98,302.52,5859.0
2021-01-21 12:20:00,302.67,303.2,302.67,302.79,7384.0,302.67,303.2,302.67,302.79,7384.0
2021-01-21 12:30:00,302.79,302.79,302.47,302.73,3500.0,302.79,302.79,302.47,302.73,3500.0
2021-01-21 12:40:00,302.73,303.5,302.72,303.36,2297.0,302.73,303.5,302.72,303.36,2297.0
2021-01-21 12:50:00,303.44,303.55,302.82,303.5,2900.0,303.44,303.55,302.82,303.5,2900.0
2021-01-21 13:00:00,303.67,304.01,303.2,303.2,4300.0,303.67,304.01,303.2,303.2,4300.0
2021-01-21 13:10:00,303.36,304.31,303.2,304.31,6441.0,303.36,304.31,303.2,304.31,6441.0
2021-01-21 13:20:00,304.12,304.52,303.84,304.34,5996.0,304.12,304.52,303.84,304.34,5996.0
2021-01-21 13:30:00,304.34,304.6,304.23,304.41,42246.0,304.34,304.6,304.23,304.41,42246.0
2021-01-21 13:40:00,304.24,304.24,303.38,303.45,8100.0,304.24,304.24,303.38,303.45,8100.0
2021-01-21 13:50:00,303.43,303.57,302.97,303.18,14928.0,303.43,303.57,302.97,303.18,14928.0
2021-01-21 14:00:00,303.04,303.04,301.82,302.23,5891.0,303.04,303.04,301.82,302.23,5891.0
2021-01-21 14:10:00,302.12,302.51,302.12,302.29,2960.0,302.12,302.51,302.12,302.29,2960.0
2021-01-21 14:20:00,302.18,302.25,301.67,301.9,7040.0,302.18,302.25,301.67,301.9,7040.0
2021-01-21 14:30:00,301.81,302.7,301.65,302.59,6754.0,301.81,302.7,301.65,302.59,6754.0
2021-01-21 14:40:00,302.7,302.7,301.27,301.51,7900.0,302.7,302.7,301.27,301.51,7900.0
2021-01-21 14:50:00,301.53,301.53,300.65,301.03,3700.0,301.53,301.53,300.65,301.03,3700.0
2021-01-21 15:00:00,301.03,301.15,300.62,301.15,5200.0,301.03,301.15,300.62,301.15,5200.0
2021-01-21 15:10:00,301.1,301.16,300.57,300.57,4863.0,301.1,301.16,300.57,300.57,4863.0
2021-01-21 15:20:00,300.63,300.7,300.41,300.46,5410.0,300.63,300.7,300.41,300.46,5410.0
2021-01-21 15:30:00,300.37,300.71,299.84,299.85,7829.0,300.37,300.71,299.84,299.85,7829.0
2021-01-21 15:40:00,299.84,300.95,299.82,300.85,14294.0,299.84,300.95,299.82,300.85,14294.0
2021-01-21 15:50:00,300.96,301.74,300.23,300.23,35843.0,300.96,301.74,300.23,300.23,35843.0
2021-01-22 09:30:00,298.13,308.06,298.13,305.25,83746.0,298.13,308.06,298.13,305.25,83746.0
2021-01-22 09:40:00,304.61,305.33,301.75,302.36,29233.0,304.61,305.33,301.75,302.36,29233.0
2021-01-22 09:50:00,302.37,302.64,301.25,301.68,2719.0,302.37,302.64,301.25,301.68,2719.0
2021-01-22 10:00:00,301.31,303.14,301.31,303.14,10167.0,301.31,303.14,301.31,303.14,10167.0
2021-01-22 10:10:00,302.99,303.19,302.02,302.31,4540.0,302.99,303.19,302.02,302.31,4540.0
2021-01-22 10:20:00,302.02,302.02,299.23,299.76,5960.0,302.02,302.02,299.23,299.76,5960.0
2021-01-22 10:30:00,299.31,299.35,298.09,298.52,6922.0,299.31,299.35,298.09,298.52,6922.0
2021-01-22 10:40:00,298.72,299.96,298.34,299.95,5600.0,298.72,299.96,298.34,299.95,5600.0
2021-01-22 10:50:00,299.8,300.34,298.78,298.82,5169.0,299.8,300.34,298.78,298.82,5169.0
2021-01-22 11:00:00,298.93,299.08,298.45,298.63,5169.0,298.93,299.08,298.45,298.63,5169.0
2021-01-22 11:10:00,298.63,298.93,298.23,298.57,6204.0,298.63,298.93,298.23,298.57,6204.0
2021-01-22 11:20:00,298.77,299.05,298.18,298.97,11931.0,298.77,299.05,298.18,298.97,11931.0
2021-01-22 11:30:00,298.35,299.64,298.35,299.62,2685.0,298.35,299.64,298.35,299.62,2685.0
2021-01-22 11:40:00,299.96,299.96,299.41,299.49,4031.0,299.96,299.96,299.41,299.49,4031.0
2021-01-22 11:50:00,299.61,299.92,299.07,299.38,5710.0,299.61,299.92,299.07,299.38,5710.0
2021-01-22 12:00:00,299.39,300.6,299.39,300.41,2500.0,299.39,300.6,299.39,300.41,2500.0
2021-01-22 12:10:00,300.41,300.63,299.95,300.07,3627.0,300.41,300.63,299.95,300.07,3627.0
2021-01-22 12:20:00,300.14,300.33,299.68,300.05,2229.0,300.14,300.33,299.68,300.05,2229.0
2021-01-22 12:30:00,300.17,300.3,299.88,300.3,2505.0,300.17,300.3,299.88,300.3,2505.0
2021-01-22 12:40:00,300.1,301.52,300.1,301.51,11312.0,300.1,301.52,300.1,301.51,11312.0
2021-01-22 12:50:00,301.66,302.19,301.06,301.65,7097.0,301.66,302.19,301.06,301.65,7097.0
2021-01-22 13:00:00,301.66,302.1,301.02,301.7,5045.0,301.66,302.1,301.02,301.7,5045.0
2021-01-22 13:10:00,301.52,301.56,301.04,301.28,5140.0,301.52,301.56,301.04,301.28,5140.0
2021-01-22 13:20:00,301.41,302.11,301.3,302.11,3402.0,301.41,302.11,301.3,302.11,3402.0
2021-01-22 13:30:00,301.75,302.09,301.64,302.0,5666.0,301.75,302.09,301.64,302.0,5666.0
2021-01-22 13:40:00,302.11,302.11,301.04,301.04,1544.0,302.11,302.11,301.04,301.04,1544.0
2021-01-22 13:50:00,301.19,301.19,300.61,300.61,3300.0,301.19,301.19,300.61,300.61,3300.0
2021-01-22 14:00:00,300.56,300.95,300.33,300.6,4601.0,300.56,300.95,300.33,300.6,4601.0
2021-01-22 14:10:00,300.56,301.07,300.05,300.05,2400.0,300.56,301.07,300.05,300.05,2400.0
2021-01-22 14:20:00,299.89,299.99,298.85,298.99,3283.0,299.89,299.99,298.85,298.99,3283.0
2021-01-22 14:30:00,299.11,299.84,299.11,299.75,4221.0,299.11,299.84,299.11,299.75,4221.0
2021-01-22 14:40:00,299.54,299.66,299.23,299.25,3788.0,299.54,299.66,299.23,299.25,3788.0
2021-01-22 14:50:00,299.2,299.75,299.1,299.34,6262.0,299.2,299.75,299.1,299.34,6262.0
2021-01-22 15:00:00,299.37,299.91,299.37,299.91,5400.0,299.37,299.91,299.37,299.91,5400.0
2021-01-22 15:10:00,299.89,300.06,299.43,299.53,6733.0,299.89,300.06,299.43,299.53,6733.0
2021-01-22 15:20:00,299.48,299.78,298.45,299.78,30154.0,299.48,299.78,298.45,299.78,30154.0
2021-01-22 15:30:00,299.8,300.86,299.53,300.65,12760.0,299.8,300.86,299.53,300.65,12760.0
2021-01-22 15:40:00,300.65,300.65,300.13,300.13,7167.0,300.65,300.65,300.13,300.13,7167.0
2021-01-22 15:50:00,300.08,300.6,299.85,300.09,29457.0,300.08,300.6,299.85,300.09,29457.0
2021-01-25 09:30:00,299.54,300.83,297.76,298.13,12564.0,299.54,300.83,297.76,298.13,12564.0
2021-01-25 09:40:00,299.28,300.47,298.35,299.5,9962.0,299.28,300.47,298.35,299.5,9962.0
2021-01-25 09:50:00,299.34,300.5,299.33,299.78,25881.0,299.34,300.5,299.33,299.78,25881.0
2021-01-25 10:00:00,299.89,303.55,299.89,303.44,12186.0,299.89,303.55,299.89,303.44,12186.0
2021-01-25 10:10:00,302.86,303.29,301.83,302.1,14181.0,302.86,303.29,301.83,302.1,14181.0
2021-01-25 10:20:00,302.1,302.66,301.24,301.81,5716.0,302.1,302.66,301.24,301.81,5716.0
2021-01-25 10:30:00,301.81,302.63,301.35,302.63,4734.0,301.81,302.63,301.35,302.63,4734.0
2021-01-25 10:40:00,302.47,302.62,299.95,299.98,4480.0,302.47,302.62,299.95,299.98,4480.0
2021-01-25 10:50:00,300.01,300.71,298.47,298.76,16482.0,300.01,300.71,298.47,298.76,16482.0
2021-01-25 11:00:00,298.76,298.86,296.73,297.0,24112.0,298.76,298.86,296.73,297.0,24112.0
2021-01-25 11:10:00,297.05,298.02,295.35,296.81,27124.0,297.05,298.02,295.35,296.81,27124.0
2021-01-25 11:20:00,296.65,296.83,294.72,294.73,10170.0,296.65,296.83,294.72,294.73,10170.0
2021-01-25 11:30:00,294.92,296.24,293.74,294.76,13010.0,294.92,296.24,293.74,294.76,13010.0
2021-01-25 11:40:00,294.94,296.97,294.47,295.44,7722.0,294.94,296.97,294.47,295.44,7722.0
2021-01-25 11:50:00,295.51,295.87,294.82,295.48,4420.0,295.51,295.87,294.82,295.48,4420.0
2021-01-25 12:00:00,295.24,295.98,295.02,295.54,6400.0,295.24,295.98,295.02,295.54,6400.0
2021-01-25 12:10:00,295.64,295.64,294.27,294.74,5800.0,295.64,295.64,294.27,294.74,5800.0
2021-01-25 12:20:00,294.58,296.87,294.58,296.77,12616.0,294.58,296.87,294.58,296.77,12616.0
2021-01-25 12:30:00,296.55,297.7,296.41,297.51,4500.0,296.55,297.7,296.41,297.51,4500.0
2021-01-25 12:40:00,297.77,298.44,297.22,298.33,4140.0,297.77,298.44,297.22,298.33,4140.0
2021-01-25 12:50:00,298.06,298.45,297.46,298.36,13700.0,298.06,298.45,297.46,298.36,13700.0
2021-01-25 13:00:00,298.09,298.09,297.61,297.84,5623.0,298.09,298.09,297.61,297.84,5623.0
2021-01-25 13:10:00,298.04,298.64,297.62,297.75,4550.0,298.04,298.64,297.62,297.75,4550.0
2021-01-25 13:20:00,297.52,298.15,297.52,297.73,11247.0,297.52,298.15,297.52,297.73,11247.0
2021-01-25 13:30:00,297.89,298.64,297.68,298.63,6069.0,297.89,298.64,297.68,298.63,6069.0
2021-01-25 13:40:00,298.63,298.82,297.75,298.18,4509.0,298.63,298.82,297.75,298.18,4509.0
2021-01-25 13:50:00,298.31,298.86,297.8,297.92,2400.0,298.31,298.86,297.8,297.92,2400.0
2021-01-25 14:00:00,297.93,299.39,297.42,298.86,12146.0,297.93,299.39,297.42,298.86,12146.0
2021-01-25 14:10:00,298.64,299.23,297.62,298.5,11007.0,298.64,299.23,297.62,298.5,11007.0
2021-01-25 14:20:00,298.5,298.7,298.28,298.44,13479.0,298.5,298.7,298.28,298.44,13479.0
2021-01-25 14:30:00,298.33,298.5,297.77,297.91,5095.0,298.33,298.5,297.77,297.91,5095.0
2021-01-25 14:40:00,297.96,298.79,297.85,298.1,6892.0,297.96,298.79,297.85,298.1,6892.0
2021-01-25 14:50:00,298.1,298.34,296.84,296.84,9456.0,298.1,298.34,296.84,296.84,9456.0
2021-01-25 15:00:00,296.82,297.19,296.33,296.87,9688.0,296.82,297.19,296.33,296.87,9688.0
2021-01-25 15:10:00,296.69,296.87,295.93,296.84,20869.0,296.69,296.87,295.93,296.84,20869.0
2021-01-25 15:20:00,296.99,297.0,296.45,296.92,13460.0,296.99,297.0,296.45,296.92,13460.0
2021-01-25 15:30:00,296.73,296.89,296.11,296.48,9444.0,296.73,296.89,296.11,296.48,9444.0
2021-01-25 15:40:00,296.42,296.8,295.71,295.85,8992.0,296.42,296.8,295.71,295.85,8992.0
2021-01-25 15:50:00,295.77,296.07,295.41,295.8,21673.0,295.77,296.07,295.41,295.8,21673.0
2021-01-26 09:30:00,297.66,297.9,295.35,295.35,10900.0,297.66,297.9,295.35,295.35,10900.0
2021-01-26 09:40:00,295.73,296.7,294.81,295.28,5900.0,295.73,296.7,294.81,295.28,5900.0
2021-01-26 09:50:00,295.32,295.48,293.9,294.0,6778.0,295.32,295.48,293.9,294.0,6778.0
2021-01-26 10:00:00,293.76,295.68,293.76,294.18,7340.0,293.76,295.68,293.76,294.18,7340.0
2021-01-26 10:10:00,294.36,294.36,291.0,291.33,20723.0,294.36,294.36,291.0,291.33,20723.0
2021-01-26 10:20:00,291.04,293.86,290.87,293.86,5140.0,291.04,293.86,290.87,293.86,5140.0
2021-01-26 10:30:00,293.99,294.17,292.84,294.02,5799.0,293.99,294.17,292.84,294.02,5799.0
2021-01-26 10:40:00,294.06,294.25,293.44,293.44,4400.0,294.06,294.25,293.44,293.44,4400.0
2021-01-26 10:50:00,293.24,293.65,292.56,292.79,2618.0,293.24,293.65,292.56,292.79,2618.0
2021-01-26 11:00:00,292.77,294.13,292.77,293.29,7669.0,292.77,294.13,292.77,293.29,7669.0
2021-01-26 11:10:00,293.48,294.06,293.36,294.01,3603.0,293.48,294.06,293.36,294.01,3603.0
2021-01-26 11:20:00,294.03,294.25,293.17,293.89,5957.0,294.03,294.25,293.17,293.89,5957.0
2021-01-26 11:30:00,293.75,294.3,293.49,294.0,6764.0,293.75,294.3,293.49,294.0,6764.0
2021-01-26 11:40:00,294.0,294.18,292.74,292.77,5274.0,294.0,294.18,292.74,292.77,5274.0
2021-01-26 11:50:00,292.51,292.71,292.05,292.71,5300.0,292.51,292.71,292.05,292.71,5300.0
2021-01-26 12:00:00,292.49,294.16,292.47,294.11,28497.0,292.49,294.16,292.47,294.11,28497.0
2021-01-26 12:10:00,294.37,294.62,294.0,294.34,4782.0,294.37,294.62,294.0,294.34,4782.0
2021-01-26 12:20:00,294.49,294.99,294.15,294.79,3357.0,294.49,294.99,294.15,294.79,3357.0
2021-01-26 12:30:00,294.88,295.18,294.59,294.7,3680.0,294.88,295.18,294.59,294.7,3680.0
2021-01-26 12:40:00,294.64,295.08,294.39,294.66,2000.0,294.64,295.08,294.39,294.66,2000.0
2021-01-26 12:50:00,294.71,295.03,294.71,294.96,3122.0,294.71,295.03,294.71,294.96,3122.0
2021-01-26 13:00:00,294.57,294.73,294.06,294.14,1600.0,294.57,294.73,294.06,294.14,1600.0
2021-01-26 13:10:00,294.21,294.73,294.21,294.22,2200.0,294.21,294.73,294.21,294.22,2200.0
2021-01-26 13:20:00,294.2,294.47,293.98,294.26,1700.0,294.2,294.47,293.98,294.26,1700.0
2021-01-26 13:30:00,294.12,294.73,294.12,294.59,3029.0,294.12,294.73,294.12,294.59,3029.0
2021-01-26 13:40:00,294.41,294.71,293.91,294.2,6687.0,294.41,294.71,293.91,294.2,6687.0
2021-01-26 13:50:00,294.16,294.63,294.13,294.38,4928.0,294.16,294.63,294.13,294.38,4928.0
2021-01-26 14:00:00,294.81,295.01,294.35,294.58,3729.0,294.81,295.01,294.35,294.58,3729.0
2021-01-26 14:10:00,294.5,294.7,293.98,294.36,5283.0,294.5,294.7,293.98,294.36,5283.0
2021-01-26 14:20:00,294.48,294.48,293.7,293.93,2923.0,294.48,294.48,293.7,293.93,2923.0
2021-01-26 14:30:00,293.88,294.97,293.88,294.73,4221.0,293.88,294.97,293.88,294.73,4221.0
2021-01-26 14:40:00,294.89,295.04,294.36,294.5,5452.0,294.89,295.04,294.36,294.5,5452.0
2021-01-26 14:50:00,294.41,295.25,294.29,294.83,5700.0,294.41,295.25,294.29,294.83,5700.0
2021-01-26 15:00:00,294.75,294.94,294.48,294.72,7255.0,294.75,294.94,294.48,294.72,7255.0
2021-01-26 15:10:00,294.79,295.07,294.4,294.56,6452.0,294.79,295.07,294.4,294.56,6452.0
2021-01-26 15:20:00,294.55,295.23,294.27,295.23,3800.0,294.55,295.23,294.27,295.23,3800.0
2021-01-26 15:30:00,295.3,295.83,294.98,295.03,9164.0,295.3,295.83,294.98,295.03,9164.0
2021-01-26 15:40:00,295.03,296.74,295.02,295.65,14665.0,295.03,296.74,295.02,295.65,14665.0
2021-01-26 15:50:00,295.71,296.35,295.66,295.79,32153.0,295.71,296.35,295.66,295.79,32153.0
2021-01-27 09:30:00,286.41,286.82,282.3,284.46,34212.0,286.41,286.82,282.3,284.46,34212.0
2021-01-27 09:40:00,285.21,285.31,281.28,283.32,16324.0,285.21,285.31,281.28,283.32,16324.0
2021-01-27 09:50:00,282.8,289.52,282.8,287.89,23998.0,282.8,289.52,282.8,287.89,23998.0
2021-01-27 10:00:00,287.19,288.34,286.35,287.23,18442.0,287.19,288.34,286.35,287.23,18442.0
2021-01-27 10:10:00,287.48,289.56,286.3,289.5,34665.0,287.48,289.56,286.3,289.5,34665.0
2021-01-27 10:20:00,289.5,291.0,288.09,290.19,17343.0,289.5,291.0,288.09,290.19,17343.0
2021-01-27 10:30:00,290.03,290.57,288.5,290.4,16098.0,290.03,290.57,288.5,290.4,16098.0
2021-01-27 10:40:00,290.49,291.37,289.79,290.53,25400.0,290.49,291.37,289.79,290.53,25400.0
2021-01-27 10:50:00,290.18,291.26,290.08,290.19,9479.0,290.18,291.26,290.08,290.19,9479.0
2021-01-27 11:00:00,289.56,290.3,288.7,289.33,12630.0,289.56,290.3,288.7,289.33,12630.0
2021-01-27 11:10:00,289.16,289.65,288.03,288.03,3548.0,289.16,289.65,288.03,288.03,3548.0
2021-01-27 11:20:00,288.5,289.18,288.15,288.34,7013.0,288.5,289.18,288.15,288.34,7013.0
2021-01-27 11:30:00,288.75,289.29,288.47,288.47,2600.0,288.75,289.29,288.47,288.47,2600.0
2021-01-27 11:40:00,288.44,289.32,287.36,288.12,4425.0,288.44,289.32,287.36,288.12,4425.0
2021-01-27 11:50:00,287.9,288.33,287.2,287.2,4748.0,287.9,288.33,287.2,287.2,4748.0
2021-01-27 12:00:00,287.28,287.64,287.1,287.31,7200.0,287.28,287.64,287.1,287.31,7200.0
2021-01-27 12:10:00,287.8,288.1,286.81,287.26,7034.0,287.8,288.1,286.81,287.26,7034.0
2021-01-27 12:20:00,287.27,287.55,286.44,287.36,4156.0,287.27,287.55,286.44,287.36,4156.0
2021-01-27 12:30:00,287.4,288.35,287.33,288.0,2895.0,287.4,288.35,287.33,288.0,2895.0
2021-01-27 12:40:00,288.07,288.98,288.05,288.98,5204.0,288.07,288.98,288.05,288.98,5204.0
2021-01-27 12:50:00,289.07,289.12,288.66,288.85,1940.0,289.07,289.12,288.66,288.85,1940.0
2021-01-27 13:00:00,288.72,288.93,288.01,288.07,6877.0,288.72,288.93,288.01,288.07,6877.0
2021-01-27 13:10:00,288.05,288.17,287.55,288.07,5700.0,288.05,288.17,287.55,288.07,5700.0
2021-01-27 13:20:00,288.2,288.55,287.43,288.55,5539.0,288.2,288.55,287.43,288.55,5539.0
2021-01-27 13:30:00,288.13,289.68,288.13,289.68,4657.0,288.13,289.68,288.13,289.68,4657.0
2021-01-27 13:40:00,289.72,289.97,289.29,289.52,2312.0,289.72,289.97,289.29,289.52,2312.0
2021-01-27 13:50:00,289.79,289.81,289.28,289.41,2500.0,289.79,289.81,289.28,289.41,2500.0
2021-01-27 14:00:00,290.2,290.4,289.54,290.4,3010.0,290.2,290.4,289.54,290.4,3010.0
2021-01-27 14:10:00,290.36,290.68,288.9,288.9,3628.0,290.36,290.68,288.9,288.9,3628.0
2021-01-27 14:20:00,288.82,289.26,288.76,288.76,3264.0,288.82,289.26,288.76,288.76,3264.0
2021-01-27 14:30:00,288.55,288.97,287.52,288.68,4911.0,288.55,288.97,287.52,288.68,4911.0
2021-01-27 14:40:00,289.56,289.7,287.74,287.74,5412.0,289.56,289.7,287.74,287.74,5412.0
2021-01-27 14:50:00,288.04,288.68,286.79,286.79,9098.0,288.04,288.68,286.79,286.79,9098.0
2021-01-27 15:00:00,286.96,287.78,286.7,287.35,5914.0,286.96,287.78,286.7,287.35,5914.0
2021-01-27 15:10:00,287.35,288.03,286.85,287.18,8850.0,287.35,288.03,286.85,287.18,8850.0
2021-01-27 15:20:00,287.37,287.67,286.78,287.05,4278.0,287.37,287.67,286.78,287.05,4278.0
2021-01-27 15:30:00,286.87,287.37,285.78,286.55,7862.0,286.87,287.37,285.78,286.55,7862.0
2021-01-27 15:40:00,286.43,287.18,286.17,287.04,9982.0,286.43,287.18,286.17,287.04,9982.0
2021-01-27 15:50:00,286.73,287.9,286.39,287.45,28186.0,286.73,287.9,286.39,287.45,28186.0
2021-01-28 09:30:00,290.38,290.38,288.85,289.27,12116.0,290.38,290.38,288.85,289.27,12116.0
2021-01-28 09:40:00,289.0,291.13,288.8,291.13,7179.0,289.0,291.13,288.8,291.13,7179.0
2021-01-28 09:50:00,290.46,292.37,289.47,292.27,7647.0,290.46,292.37,289.47,292.27,7647.0
2021-01-28 10:00:00,292.47,292.86,291.58,292.03,6338.0,292.47,292.86,291.58,292.03,6338.0
2021-01-28 10:10:00,291.99,293.0,290.75,291.49,2964.0,291.99,293.0,290.75,291.49,2964.0
2021-01-28 10:20:00,291.38,292.86,291.12,292.43,5581.0,291.38,292.86,291.12,292.43,5581.0
2021-01-28 10:30:00,293.18,293.18,291.45,292.32,5458.0,293.18,293.18,291.45,292.32,5458.0
2021-01-28 10:40:00,292.37,293.1,291.41,292.59,6062.0,292.37,293.1,291.41,292.59,6062.0
2021-01-28 10:50:00,292.66,293.6,292.16,293.6,5140.0,292.66,293.6,292.16,293.6,5140.0
2021-01-28 11:00:00,293.49,294.08,293.42,294.03,10663.0,293.49,294.08,293.42,294.03,10663.0
2021-01-28 11:10:00,294.5,294.85,291.2,291.2,7063.0,294.5,294.85,291.2,291.2,7063.0
2021-01-28 11:20:00,291.34,292.68,290.44,291.81,6460.0,291.34,292.68,290.44,291.81,6460.0
2021-01-28 11:30:00,291.8,292.93,291.8,292.67,6670.0,291.8,292.93,291.8,292.67,6670.0
2021-01-28 11:40:00,292.37,292.96,292.0,292.01,2850.0,292.37,292.96,292.0,292.01,2850.0
2021-01-28 11:50:00,291.88,294.84,291.84,294.75,5683.0,291.88,294.84,291.84,294.75,5683.0
2021-01-28 12:00:00,294.74,295.0,293.61,293.92,9350.0,294.74,295.0,293.61,293.92,9350.0
2021-01-28 12:10:00,294.38,294.43,292.09,292.26,6973.0,294.38,294.43,292.09,292.26,6973.0
2021-01-28 12:20:00,292.56,292.91,291.69,292.91,4581.0,292.56,292.91,291.69,292.91,4581.0
2021-01-28 12:30:00,293.03,293.49,291.01,291.44,4136.0,293.03,293.49,291.01,291.44,4136.0
2021-01-28 12:40:00,291.86,292.61,291.86,291.87,3225.0,291.86,292.61,291.86,291.87,3225.0
2021-01-28 12:50:00,291.56,291.65,290.95,291.65,3600.0,291.56,291.65,290.95,291.65,3600.0
2021-01-28 13:00:00,292.56,292.56,290.84,290.84,3500.0,292.56,292.56,290.84,290.84,3500.0
2021-01-28 13:10:00,290.81,292.23,290.81,292.13,6979.0,290.81,292.23,290.81,292.13,6979.0
2021-01-28 13:20:00,292.31,292.85,291.99,292.39,5969.0,292.31,292.85,291.99,292.39,5969.0
2021-01-28 13:30:00,292.51,294.37,292.41,293.91,8372.0,292.51,294.37,292.41,293.91,8372.0
2021-01-28 13:40:00,293.88,294.64,292.5,292.5,4251.0,293.88,294.64,292.5,292.5,4251.0
2021-01-28 13:50:00,292.5,292.51,291.91,292.27,4676.0,292.5,292.51,291.91,292.27,4676.0
2021-01-28 14:00:00,292.41,292.52,291.29,291.37,4388.0,292.41,292.52,291.29,291.37,4388.0
2021-01-28 14:10:00,291.15,291.6,290.84,291.29,5064.0,291.15,291.6,290.84,291.29,5064.0
2021-01-28 14:20:00,291.04,291.37,290.62,291.37,5373.0,291.04,291.37,290.62,291.37,5373.0
2021-01-28 14:30:00,291.09,291.4,290.4,290.7,5500.0,291.09,291.4,290.4,290.7,5500.0
2021-01-28 14:40:00,290.74,292.62,290.19,292.62,5400.0,290.74,292.62,290.19,292.62,5400.0
2021-01-28 14:50:00,292.4,292.62,291.59,292.29,4275.0,292.4,292.62,291.59,292.29,4275.0
2021-01-28 15:00:00,292.12,293.65,291.9,293.45,8721.0,292.12,293.65,291.9,293.45,8721.0
2021-01-28 15:10:00,293.57,293.96,292.81,293.15,10167.0,293.57,293.96,292.81,293.15,10167.0
2021-01-28 15:20:00,292.94,293.02,292.03,292.04,6996.0,292.94,293.02,292.03,292.04,6996.0
2021-01-28 15:30:00,291.87,292.43,291.3,291.55,7647.0,291.87,292.43,291.3,291.55,7647.0
2021-01-28 15:40:00,291.44,291.78,290.5,291.59,10756.0,291.44,291.78,290.5,291.59,10756.0
2021-01-28 15:50:00,291.86,292.1,290.33,290.33,30957.0,291.86,292.1,290.33,290.33,30957.0
2021-01-29 09:30:00,290.1,291.01,288.72,288.73,7426.0,290.1,291.01,288.72,288.73,7426.0
2021-01-29 09:40:00,288.81,289.38,288.05,288.05,5760.0,288.81,289.38,288.05,288.05,5760.0
2021-01-29 09:50:00,287.8,288.93,287.6,288.49,5141.0,287.8,288.93,287.6,288.49,5141.0
2021-01-29 10:00:00,288.71,289.72,288.28,289.16,8728.0,288.71,289.72,288.28,289.16,8728.0
2021-01-29 10:10:00,289.65,290.02,288.85,289.55,6256.0,289.65,290.02,288.85,289.55,6256.0
2021-01-29 10:20:00,289.65,289.85,289.0,289.0,9507.0,289.65,289.85,289.0,289.0,9507.0
2021-01-29 10:30:00,289.06,289.48,288.71,288.75,4700.0,289.06,289.48,288.71,288.75,4700.0
2021-01-29 10:40:00,288.81,289.27,288.29,288.89,5700.0,288.81,289.27,288.29,288.89,5700.0
2021-01-29 10:50:00,288.91,289.0,288.29,288.63,6407.0,288.91,289.0,288.29,288.63,6407.0
2021-01-29 11:00:00,288.85,289.09,287.48,287.95,5259.0,288.85,289.09,287.48,287.95,5259.0
2021-01-29 11:10:00,287.85,287.87,286.82,287.47,3900.0,287.85,287.87,286.82,287.47,3900.0
2021-01-29 11:20:00,287.64,287.64,286.27,286.49,7416.0,287.64,287.64,286.27,286.49,7416.0
2021-01-29 11:30:00,286.15,286.87,285.27,285.86,5050.0,286.15,286.87,285.27,285.86,5050.0
2021-01-29 11:40:00,285.69,286.51,285.69,286.25,6560.0,285.69,286.51,285.69,286.25,6560.0
2021-01-29 11:50:00,286.3,287.41,286.04,287.23,13507.0,286.3,287.41,286.04,287.23,13507.0
2021-01-29 12:00:00,287.38,288.24,287.27,287.63,5300.0,287.38,288.24,287.27,287.63,5300.0
2021-01-29 12:10:00,287.58,287.58,286.04,286.11,5000.0,287.58,287.58,286.04,286.11,5000.0
2021-01-29 12:20:00,286.32,286.81,285.83,286.38,5814.0,286.32,286.81,285.83,286.38,5814.0
2021-01-29 12:30:00,286.17,286.17,284.5,284.5,4207.0,286.17,286.17,284.5,284.5,4207.0
2021-01-29 12:40:00,284.52,285.0,282.2,282.2,8560.0,284.52,285.0,282.2,282.2,8560.0
2021-01-29 12:50:00,282.55,283.73,282.21,282.94,5729.0,282.55,283.73,282.21,282.94,5729.0
2021-01-29 13:00:00,283.06,283.16,282.41,282.61,10792.0,283.06,283.16,282.41,282.61,10792.0
2021-01-29 13:10:00,282.43,282.75,281.17,281.3,5971.0,282.43,282.75,281.17,281.3,5971.0
2021-01-29 13:20:00,281.35,283.66,281.35,283.54,3100.0,281.35,283.66,281.35,283.54,3100.0
2021-01-29 13:30:00,283.41,284.54,283.4,283.8,8876.0,283.41,284.54,283.4,283.8,8876.0
2021-01-29 13:40:00,283.81,283.94,282.65,282.65,4280.0,283.81,283.94,282.65,282.65,4280.0
2021-01-29 13:50:00,282.11,282.57,281.86,282.54,3302.0,282.11,282.57,281.86,282.54,3302.0
2021-01-29 14:00:00,282.53,283.08,282.46,282.69,9152.0,282.53,283.08,282.46,282.69,9152.0
2021-01-29 14:10:00,282.45,282.94,282.1,282.48,3400.0,282.45,282.94,282.1,282.48,3400.0
2021-01-29 14:20:00,282.33,282.55,281.17,281.17,5935.0,282.33,282.55,281.17,281.17,5935.0
2021-01-29 14:30:00,281.17,281.58,280.65,281.53,10716.0,281.17,281.58,280.65,281.53,10716.0
2021-01-29 14:40:00,281.29,281.4,280.01,281.19,5158.0,281.29,281.4,280.01,281.19,5158.0
2021-01-29 14:50:00,281.13,281.51,280.91,281.31,5186.0,281.13,281.51,280.91,281.31,5186.0
2021-01-29 15:00:00,281.51,281.92,281.13,281.37,18521.0,281.51,281.92,281.13,281.37,18521.0
2021-01-29 15:10:00,281.3,282.05,281.11,281.45,9601.0,281.3,282.05,281.11,281.45,9601.0
2021-01-29 15:20:00,281.55,282.22,281.51,281.81,11827.0,281.55,282.22,281.51,281.81,11827.0
2021-01-29 15:30:00,281.96,282.14,281.0,281.22,10385.0,281.96,282.14,281.0,281.22,10385.0
2021-01-29 15:40:00,281.14,281.35,280.2,280.99,11919.0,281.14,281.35,280.2,280.99,11919.0
2021-01-29 15:50:00,280.98,281.25,279.5,279.5,48663.0,280.98,281.25,279.5,279.5,48663.0
2021-02-01 09:30:00,280.69,282.96,279.43,280.91,18717.0,280.69,282.96,279.43,280.91,18717.0
2021-02-01 09:40:00,281.23,282.8,280.66,280.67,19071.0,281.23,282.8,280.66,280.67,19071.0
2021-02-01 09:50:00,280.82,281.01,277.5,277.57,28796.0,280.82,281.01,277.5,277.57,28796.0
2021-02-01 10:00:00,277.56,281.22,276.0,280.49,18905.0,277.56,281.22,276.0,280.49,18905.0
2021-02-01 10:10:00,280.39,281.11,279.65,280.91,10402.0,280.39,281.11,279.65,280.91,10402.0
2021-02-01 10:20:00,280.9,281.02,280.19,280.32,6882.0,280.9,281.02,280.19,280.32,6882.0
2021-02-01 10:30:00,280.48,280.49,279.18,279.18,5125.0,280.48,280.49,279.18,279.18,5125.0
2021-02-01 10:40:00,279.14,279.92,278.85,279.92,19628.0,279.14,279.92,278.85,279.92,19628.0
2021-02-01 10:50:00,279.83,280.16,278.62,278.88,30015.0,279.83,280.16,278.62,278.88,30015.0
2021-02-01 11:00:00,279.0,280.91,278.42,280.67,3495.0,279.0,280.91,278.42,280.67,3495.0
2021-02-01 11:10:00,280.93,282.25,280.88,281.77,6940.0,280.93,282.25,280.88,281.77,6940.0
2021-02-01 11:20:00,281.72,282.71,281.63,282.62,3900.0,281.72,282.71,281.63,282.62,3900.0
2021-02-01 11:30:00,282.73,282.81,281.54,281.54,2684.0,282.73,282.81,281.54,281.54,2684.0
2021-02-01 11:40:00,281.87,283.12,281.75,282.99,4555.0,281.87,283.12,281.75,282.99,4555.0
2021-02-01 11:50:00,282.81,283.17,280.96,281.13,17541.0,282.81,283.17,280.96,281.13,17541.0
2021-02-01 12:00:00,281.23,281.33,280.53,280.56,12519.0,281.23,281.33,280.53,280.56,12519.0
2021-02-01 12:10:00,280.38,280.97,280.11,280.11,5088.0,280.38,280.97,280.11,280.11,5088.0
2021-02-01 12:20:00,279.84,279.84,279.33,279.56,2400.0,279.84,279.84,279.33,279.56,2400.0
2021-02-01 12:30:00,279.57,279.94,279.0,279.0,4767.0,279.57,279.94,279.0,279.0,4767.0
2021-02-01 12:40:00,278.72,279.05,278.29,278.46,3462.0,278.72,279.05,278.29,278.46,3462.0
2021-02-01 12:50:00,278.51,279.34,278.51,279.18,4644.0,278.51,279.34,278.51,279.18,4644.0
2021-02-01 13:00:00,279.27,280.69,279.25,280.36,19361.0,279.27,280.69,279.25,280.36,19361.0
2021-02-01 13:10:00,280.5,280.74,280.21,280.34,4000.0,280.5,280.74,280.21,280.34,4000.0
2021-02-01 13:20:00,280.51,280.58,279.78,279.78,4171.0,280.51,280.58,279.78,279.78,4171.0
2021-02-01 13:30:00,279.89,280.64,279.64,280.19,5556.0,279.89,280.64,279.64,280.19,5556.0
2021-02-01 13:40:00,280.16,280.16,279.4,279.4,6212.0,280.16,280.16,279.4,279.4,6212.0
2021-02-01 13:50:00,279.32,279.69,279.32,279.51,3542.0,279.32,279.69,279.32,279.51,3542.0
2021-02-01 14:00:00,279.48,279.88,279.25,279.5,5327.0,279.48,279.88,279.25,279.5,5327.0
2021-02-01 14:10:00,279.55,280.22,279.4,280.03,4410.0,279.55,280.22,279.4,280.03,4410.0
2021-02-01 14:20:00,279.94,280.0,279.49,279.96,13784.0,279.94,280.0,279.49,279.96,13784.0
2021-02-01 14:30:00,280.09,281.41,279.96,280.65,18193.0,280.09,281.41,279.96,280.65,18193.0
2021-02-01 14:40:00,280.62,280.68,280.32,280.37,1912.0,280.62,280.68,280.32,280.37,1912.0
2021-02-01 14:50:00,280.36,280.36,279.59,279.59,4364.0,280.36,280.36,279.59,279.59,4364.0
2021-02-01 15:00:00,279.46,280.43,279.12,280.43,7408.0,279.46,280.43,279.12,280.43,7408.0
2021-02-01 15:10:00,280.52,280.76,280.08,280.3,6516.0,280.52,280.76,280.08,280.3,6516.0
2021-02-01 15:20:00,280.51,281.31,280.11,281.21,7817.0,280.51,281.31,280.11,281.21,7817.0
2021-02-01 15:30:00,281.11,282.21,280.66,282.08,9144.0,281.11,282.21,280.66,282.08,9144.0
2021-02-01 15:40:00,282.08,282.35,281.54,281.72,12224.0,282.08,282.35,281.54,281.72,12224.0
2021-02-01 15:50:00,281.79,283.01,281.73,282.13,31294.0,281.79,283.01,281.73,282.13,31294.0
2021-02-02 09:30:00,285.04,286.65,284.21,285.79,12395.0,285.04,286.65,284.21,285.79,12395.0
2021-02-02 09:40:00,285.79,288.89,285.78,288.12,8944.0,285.79,288.89,285.78,288.12,8944.0
2021-02-02 09:50:00,288.1,289.46,287.01,288.68,11629.0,288.1,289.46,287.01,288.68,11629.0
2021-02-02 10:00:00,288.42,288.93,287.79,288.12,12365.0,288.42,288.93,287.79,288.12,12365.0
2021-02-02 10:10:00,287.82,289.3,287.67,289.3,10000.0,287.82,289.3,287.67,289.3,10000.0
2021-02-02 10:20:00,289.41,290.44,289.27,289.55,16253.0,289.41,290.44,289.27,289.55,16253.0
2021-02-02 10:30:00,289.72,289.98,288.07,289.71,10395.0,289.72,289.98,288.07,289.71,10395.0
2021-02-02 10:40:00,289.97,290.07,289.66,289.8,7339.0,289.97,290.07,289.66,289.8,7339.0
2021-02-02 10:50:00,289.64,289.72,289.01,289.33,11200.0,289.64,289.72,289.01,289.33,11200.0
2021-02-02 11:00:00,289.14,289.91,288.94,289.57,7288.0,289.14,289.91,288.94,289.57,7288.0
2021-02-02 11:10:00,289.5,289.62,288.98,289.51,10753.0,289.5,289.62,288.98,289.51,10753.0
2021-02-02 11:20:00,289.31,289.38,288.79,289.25,7333.0,289.31,289.38,288.79,289.25,7333.0
2021-02-02 11:30:00,289.4,289.62,289.24,289.52,5701.0,289.4,289.62,289.24,289.52,5701.0
2021-02-02 11:40:00,289.72,289.86,289.11,289.25,9276.0,289.72,289.86,289.11,289.25,9276.0
2021-02-02 11:50:00,289.5,289.93,289.47,289.56,7300.0,289.5,289.93,289.47,289.56,7300.0
2021-02-02 12:00:00,289.63,290.59,289.62,290.5,12683.0,289.63,290.59,289.62,290.5,12683.0
2021-02-02 12:10:00,290.5,290.63,290.15,290.31,3620.0,290.5,290.63,290.15,290.31,3620.0
2021-02-02 12:20:00,290.44,290.47,289.72,290.3,16045.0,290.44,290.47,289.72,290.3,16045.0
2021-02-02 12:30:00,290.44,291.0,290.18,290.81,5632.0,290.44,291.0,290.18,290.81,5632.0
2021-02-02 12:40:00,290.86,290.9,290.49,290.5,6108.0,290.86,290.9,290.49,290.5,6108.0
2021-02-02 12:50:00,290.47,290.47,289.87,290.36,4044.0,290.47,290.47,289.87,290.36,4044.0
2021-02-02 13:00:00,290.25,290.46,289.89,290.46,7320.0,290.25,290.46,289.89,290.46,7320.0
2021-02-02 13:10:00,290.4,290.71,290.21,290.21,8696.0,290.4,290.71,290.21,290.21,8696.0
2021-02-02 13:20:00,290.14,290.3,289.9,290.23,5041.0,290.14,290.3,289.9,290.23,5041.0
2021-02-02 13:30:00,290.21,290.55,290.11,290.43,3544.0,290.21,290.55,290.11,290.43,3544.0
2021-02-02 13:40:00,290.6,290.68,289.86,289.87,2400.0,290.6,290.68,289.86,289.87,2400.0
2021-02-02 13:50:00,289.8,289.94,289.31,289.66,4186.0,289.8,289.94,289.31,289.66,4186.0
2021-02-02 14:00:00,289.54,290.2,289.47,290.1,4218.0,289.54,290.2,289.47,290.1,4218.0
2021-02-02 14:10:00,290.09,290.3,289.85,289.86,3700.0,290.09,290.3,289.85,289.86,3700.0
2021-02-02 14:20:00,290.11,290.17,289.34,289.51,1925.0,290.11,290.17,289.34,289.51,1925.0
2021-02-02 14:30:00,289.63,290.3,289.59,290.17,4942.0,289.63,290.3,289.59,290.17,4942.0
2021-02-02 14:40:00,289.89,290.02,289.53,289.82,3028.0,289.89,290.02,289.53,289.82,3028.0
2021-02-02 14:50:00,289.68,290.19,289.59,290.19,5442.0,289.68,290.19,289.59,290.19,5442.0
2021-02-02 15:00:00,290.05,290.63,289.94,290.36,3297.0,290.05,290.63,289.94,290.36,3297.0
2021-02-02 15:10:00,290.38,290.44,290.06,290.31,3835.0,290.38,290.44,290.06,290.31,3835.0
2021-02-02 15:20:00,290.39,290.39,289.17,289.17,11125.0,290.39,290.39,289.17,289.17,11125.0
2021-02-02 15:30:00,289.12,289.12,288.04,288.08,28320.0,289.12,289.12,288.04,288.08,28320.0
2021-02-02 15:40:00,288.0,288.18,287.61,287.74,16505.0,288.0,288.18,287.61,287.74,16505.0
2021-02-02 15:50:00,287.7,288.14,287.25,287.26,25050.0,287.7,288.14,287.25,287.26,25050.0
2021-02-03 09:30:00,287.18,291.76,287.18,290.85,12491.0,287.18,291.76,287.18,290.85,12491.0
2021-02-03 09:40:00,290.52,294.72,290.52,293.51,22748.0,290.52,294.72,290.52,293.51,22748.0
2021-02-03 09:50:00,292.68,294.23,291.85,292.66,19156.0,292.68,294.23,291.85,292.66,19156.0
2021-02-03 10:00:00,292.78,292.78,291.13,291.13,21002.0,292.78,292.78,291.13,291.13,21002.0
2021-02-03 10:10:00,291.58,292.0,290.57,291.63,9645.0,291.58,292.0,290.57,291.63,9645.0
2021-02-03 10:20:00,291.31,292.16,291.25,291.27,6800.0,291.31,292.16,291.25,291.27,6800.0
2021-02-03 10:30:00,291.44,291.79,291.0,291.73,4073.0,291.44,291.79,291.0,291.73,4073.0
2021-02-03 10:40:00,291.73,292.32,291.73,292.12,2700.0,291.73,292.32,291.73,292.12,2700.0
2021-02-03 10:50:00,291.94,292.09,291.63,291.94,2870.0,291.94,292.09,291.63,291.94,2870.0
2021-02-03 11:00:00,292.08,292.08,291.09,291.43,3120.0,292.08,292.08,291.09,291.43,3120.0
2021-02-03 11:10:00,291.29,291.36,290.12,290.12,3037.0,291.29,291.36,290.12,290.12,3037.0
2021-02-03 11:20:00,290.36,290.37,289.53,289.67,3800.0,290.36,290.37,289.53,289.67,3800.0
2021-02-03 11:30:00,289.66,289.72,289.01,289.14,2261.0,289.66,289.72,289.01,289.14,2261.0
2021-02-03 11:40:00,289.25,289.58,289.09,289.43,2890.0,289.25,289.58,289.09,289.43,2890.0
2021-02-03 11:50:00,289.42,290.78,289.16,290.46,10560.0,289.42,290.78,289.16,290.46,10560.0
2021-02-03 12:00:00,290.51,290.51,289.81,290.38,2234.0,290.51,290.51,289.81,290.38,2234.0
2021-02-03 12:10:00,290.4,290.72,290.37,290.45,1800.0,290.4,290.72,290.37,290.45,1800.0
2021-02-03 12:20:00,289.99,289.99,289.38,289.63,3160.0,289.99,289.99,289.38,289.63,3160.0
2021-02-03 12:30:00,289.64,289.7,289.45,289.59,4570.0,289.64,289.7,289.45,289.59,4570.0
2021-02-03 12:40:00,289.81,290.67,289.81,290.56,3161.0,289.81,290.67,289.81,290.56,3161.0
2021-02-03 12:50:00,290.62,290.62,290.25,290.42,4606.0,290.62,290.62,290.25,290.42,4606.0
2021-02-03 13:00:00,290.41,290.43,290.03,290.04,2327.0,290.41,290.43,290.03,290.04,2327.0
2021-02-03 13:10:00,290.02,290.34,289.9,290.34,2200.0,290.02,290.34,289.9,290.34,2200.0
2021-02-03 13:20:00,290.25,290.4,290.21,290.27,1415.0,290.25,290.4,290.21,290.27,1415.0
2021-02-03 13:30:00,290.5,290.57,290.11,290.33,1938.0,290.5,290.57,290.11,290.33,1938.0
2021-02-03 13:40:00,290.23,290.38,290.01,290.13,4717.0,290.23,290.38,290.01,290.13,4717.0
2021-02-03 13:50:00,290.06,290.26,289.97,290.01,1500.0,290.06,290.26,289.97,290.01,1500.0
2021-02-03 14:00:00,289.88,289.88,289.66,289.85,1600.0,289.88,289.88,289.66,289.85,1600.0
2021-02-03 14:10:00,289.71,289.84,289.67,289.82,1640.0,289.71,289.84,289.67,289.82,1640.0
2021-02-03 14:20:00,289.78,290.0,289.76,289.97,2488.0,289.78,290.0,289.76,289.97,2488.0
2021-02-03 14:30:00,289.97,290.26,289.62,289.74,3520.0,289.97,290.26,289.62,289.74,3520.0
2021-02-03 14:40:00,289.8,290.0,289.68,290.0,1888.0,289.8,290.0,289.68,290.0,1888.0
2021-02-03 14:50:00,289.95,289.95,289.28,289.47,4412.0,289.95,289.95,289.28,289.47,4412.0
2021-02-03 15:00:00,289.32,289.71,289.32,289.59,3414.0,289.32,289.71,289.32,289.59,3414.0
2021-02-03 15:10:00,289.5,289.77,289.43,289.55,3391.0,289.5,289.77,289.43,289.55,3391.0
2021-02-03 15:20:00,289.62,289.71,289.09,289.25,6494.0,289.62,289.71,289.09,289.25,6494.0
2021-02-03 15:30:00,289.22,289.7,289.15,289.61,8257.0,289.22,289.7,289.15,289.61,8257.0
2021-02-03 15:40:00,289.63,290.0,289.12,289.14,9891.0,289.63,290.0,289.12,289.14,9891.0
2021-02-03 15:50:00,289.12,289.21,288.54,288.94,29203.0,289.12,289.21,288.54,288.94,29203.0
2021-02-04 09:30:00,288.98,293.47,288.98,292.42,8473.0,288.98,293.47,288.98,292.42,8473.0
2021-02-04 09:40:00,292.7,293.24,291.52,293.24,6077.0,292.7,293.24,291.52,293.24,6077.0
2021-02-04 09:50:00,293.14,293.14,291.42,291.61,3697.0,293.14,293.14,291.42,291.61,3697.0
2021-02-04 10:00:00,292.27,293.16,291.69,292.42,3550.0,292.27,293.16,291.69,292.42,3550.0
2021-02-04 10:10:00,292.62,292.85,292.13,292.22,2425.0,292.62,292.85,292.13,292.22,2425.0
2021-02-04 10:20:00,292.4,292.4,290.89,290.89,1566.0,292.4,292.4,290.89,290.89,1566.0
2021-02-04 10:30:00,291.3,292.21,291.3,291.75,3310.0,291.3,292.21,291.3,291.75,3310.0
2021-02-04 10:40:00,291.57,292.39,291.57,292.39,1467.0,291.57,292.39,291.57,292.39,1467.0
2021-02-04 10:50:00,292.55,293.06,292.51,292.51,2026.0,292.55,293.06,292.51,292.51,2026.0
2021-02-04 11:00:00,292.74,293.37,292.69,292.82,2663.0,292.74,293.37,292.69,292.82,2663.0
2021-02-04 11:10:00,292.78,293.1,292.56,292.87,3043.0,292.78,293.1,292.56,292.87,3043.0
2021-02-04 11:20:00,293.18,293.26,292.79,292.87,5436.0,293.18,293.26,292.79,292.87,5436.0
2021-02-04 11:30:00,292.97,292.99,292.31,292.81,2630.0,292.97,292.99,292.31,292.81,2630.0
2021-02-04 11:40:00,292.85,292.85,292.62,292.62,700.0,292.85,292.85,292.62,292.62,700.0
2021-02-04 11:50:00,292.53,292.88,292.26,292.88,900.0,292.53,292.88,292.26,292.88,900.0
2021-02-04 12:00:00,292.81,293.45,292.8,293.15,8637.0,292.81,293.45,292.8,293.15,8637.0
2021-02-04 12:10:00,293.15,293.28,293.02,293.11,1500.0,293.15,293.28,293.02,293.11,1500.0
2021-02-04 12:20:00,293.04,293.4,292.94,293.12,3554.0,293.04,293.4,292.94,293.12,3554.0
2021-02-04 12:30:00,293.24,293.4,292.94,293.4,3303.0,293.24,293.4,292.94,293.4,3303.0
2021-02-04 12:40:00,293.33,293.5,293.24,293.35,4850.0,293.33,293.5,293.24,293.35,4850.0
2021-02-04 12:50:00,293.15,293.15,293.08,293.08,200.0,293.15,293.15,293.08,293.08,200.0
2021-02-04 13:00:00,293.08,293.16,293.02,293.16,300.0,293.08,293.16,293.02,293.16,300.0
2021-02-04 13:10:00,293.44,293.82,293.15,293.42,3270.0,293.44,293.82,293.15,293.42,3270.0
2021-02-04 13:20:00,293.55,293.58,293.21,293.21,400.0,293.55,293.58,293.21,293.21,400.0
2021-02-04 13:30:00,293.2,293.75,293.1,293.62,2300.0,293.2,293.75,293.1,293.62,2300.0
2021-02-04 13:40:00,293.77,293.81,293.52,293.6,1873.0,293.77,293.81,293.52,293.6,1873.0
2021-02-04 13:50:00,293.8,293.94,293.68,293.94,2204.0,293.8,293.94,293.68,293.94,2204.0
2021-02-04 14:00:00,293.98,294.55,293.97,294.16,6506.0,293.98,294.55,293.97,294.16,6506.0
2021-02-04 14:10:00,293.99,294.18,293.73,294.18,1900.0,293.99,294.18,293.73,294.18,1900.0
2021-02-04 14:20:00,294.33,294.91,294.33,294.75,2680.0,294.33,294.91,294.33,294.75,2680.0
2021-02-04 14:30:00,294.96,295.21,294.91,295.21,2871.0,294.96,295.21,294.91,295.21,2871.0
2021-02-04 14:40:00,295.19,295.35,294.97,295.15,3402.0,295.19,295.35,294.97,295.15,3402.0
2021-02-04 14:50:00,295.13,295.14,294.51,294.93,5487.0,295.13,295.14,294.51,294.93,5487.0
2021-02-04 15:00:00,294.8,294.8,294.3,294.47,2880.0,294.8,294.8,294.3,294.47,2880.0
2021-02-04 15:10:00,294.54,294.73,294.36,294.52,1681.0,294.54,294.73,294.36,294.52,1681.0
2021-02-04 15:20:00,294.48,294.53,294.15,294.16,4494.0,294.48,294.53,294.15,294.16,4494.0
2021-02-04 15:30:00,294.13,294.45,293.66,293.66,3300.0,294.13,294.45,293.66,293.66,3300.0
2021-02-04 15:40:00,293.7,294.42,293.7,294.2,3400.0,293.7,294.42,293.7,294.2,3400.0
2021-02-04 15:50:00,294.37,295.85,294.37,295.59,18222.0,294.37,295.85,294.37,295.59,18222.0
2021-02-05 09:30:00,297.5,301.72,297.0,300.0,39381.0,297.5,301.72,297.0,300.0,39381.0
2021-02-05 09:40:00,299.5,301.15,299.12,300.11,15219.0,299.5,301.15,299.12,300.11,15219.0
2021-02-05 09:50:00,300.04,300.1,298.9,299.12,7124.0,300.04,300.1,298.9,299.12,7124.0
2021-02-05 10:00:00,298.9,301.13,298.44,300.74,23487.0,298.9,301.13,298.44,300.74,23487.0
2021-02-05 10:10:00,300.75,300.97,299.09,299.09,6890.0,300.75,300.97,299.09,299.09,6890.0
2021-02-05 10:20:00,299.24,299.96,298.69,299.95,7135.0,299.24,299.96,298.69,299.95,7135.0
2021-02-05 10:30:00,299.86,301.49,299.85,301.41,11514.0,299.86,301.49,299.85,301.41,11514.0
2021-02-05 10:40:00,301.4,301.74,301.13,301.36,3798.0,301.4,301.74,301.13,301.36,3798.0
2021-02-05 10:50:00,301.43,302.72,301.43,301.86,8388.0,301.43,302.72,301.43,301.86,8388.0
2021-02-05 11:00:00,301.65,301.67,300.07,300.22,7984.0,301.65,301.67,300.07,300.22,7984.0
2021-02-05 11:10:00,300.28,300.37,299.77,299.77,4600.0,300.28,300.37,299.77,299.77,4600.0
2021-02-05 11:20:00,299.87,300.36,299.5,300.1,3042.0,299.87,300.36,299.5,300.1,3042.0
2021-02-05 11:30:00,300.22,301.21,300.22,301.1,5571.0,300.22,301.21,300.22,301.1,5571.0
2021-02-05 11:40:00,300.93,301.35,300.65,301.35,2000.0,300.93,301.35,300.65,301.35,2000.0
2021-02-05 11:50:00,301.45,301.45,300.9,301.31,1830.0,301.45,301.45,300.9,301.31,1830.0
2021-02-05 12:00:00,300.88,301.81,300.84,301.81,4158.0,300.88,301.81,300.84,301.81,4158.0
2021-02-05 12:10:00,301.72,302.17,301.72,301.87,2938.0,301.72,302.17,301.72,301.87,2938.0
2021-02-05 12:20:00,301.99,302.64,301.99,302.45,3056.0,301.99,302.64,301.99,302.45,3056.0
2021-02-05 12:30:00,302.63,303.03,302.4,303.03,2896.0,302.63,303.03,302.4,303.03,2896.0
2021-02-05 12:40:00,302.86,302.92,302.48,302.6,2700.0,302.86,302.92,302.48,302.6,2700.0
2021-02-05 12:50:00,302.62,302.9,302.05,302.06,10845.0,302.62,302.9,302.05,302.06,10845.0
2021-02-05 13:00:00,302.05,302.17,301.43,301.72,5561.0,302.05,302.17,301.43,301.72,5561.0
2021-02-05 13:10:00,301.79,301.79,301.31,301.49,2143.0,301.79,301.79,301.31,301.49,2143.0
2021-02-05 13:20:00,301.33,301.99,301.1,301.89,1960.0,301.33,301.99,301.1,301.89,1960.0
2021-02-05 13:30:00,301.86,301.86,301.59,301.65,1871.0,301.86,301.86,301.59,301.65,1871.0
2021-02-05 13:40:00,301.64,301.91,301.3,301.3,3101.0,301.64,301.91,301.3,301.3,3101.0
2021-02-05 13:50:00,301.45,301.57,301.03,301.03,3126.0,301.45,301.57,301.03,301.03,3126.0
2021-02-05 14:00:00,301.06,301.38,300.88,301.13,4409.0,301.06,301.38,300.88,301.13,4409.0
2021-02-05 14:10:00,301.22,301.85,301.05,301.75,8944.0,301.22,301.85,301.05,301.75,8944.0
2021-02-05 14:20:00,301.9,301.9,301.65,301.69,2604.0,301.9,301.9,301.65,301.69,2604.0
2021-02-05 14:30:00,301.9,302.01,301.68,301.9,4725.0,301.9,302.01,301.68,301.9,4725.0
2021-02-05 14:40:00,301.78,302.05,301.77,301.83,2282.0,301.78,302.05,301.77,301.83,2282.0
2021-02-05 14:50:00,301.69,302.22,301.59,302.11,13988.0,301.69,302.22,301.59,302.11,13988.0
2021-02-05 15:00:00,302.1,302.55,302.08,302.22,11190.0,302.1,302.55,302.08,302.22,11190.0
2021-02-05 15:10:00,302.22,302.44,301.93,301.93,10908.0,302.22,302.44,301.93,301.93,10908.0
2021-02-05 15:20:00,301.93,301.99,301.16,301.16,9374.0,301.93,301.99,301.16,301.16,9374.0
2021-02-05 15:30:00,301.23,301.82,301.16,301.69,9234.0,301.23,301.82,301.16,301.69,9234.0
2021-02-05 15:40:00,301.64,301.99,301.19,301.81,18421.0,301.64,301.99,301.19,301.81,18421.0
2021-02-05 15:50:00,301.94,303.37,301.76,302.04,85545.0,301.94,303.37,301.76,302.04,85545.0
2021-02-08 09:30:00,302.59,305.64,301.56,304.58,15225.0,302.59,305.64,301.56,304.58,15225.0
2021-02-08 09:40:00,304.71,306.31,304.2,306.31,6929.0,304.71,306.31,304.2,306.31,6929.0
2021-02-08 09:50:00,306.37,306.67,305.49,306.35,8267.0,306.37,306.67,305.49,306.35,8267.0
2021-02-08 10:00:00,306.69,307.19,306.06,306.96,13266.0,306.69,307.19,306.06,306.96,13266.0
2021-02-08 10:10:00,307.06,308.93,306.75,308.93,6025.0,307.06,308.93,306.75,308.93,6025.0
2021-02-08 10:20:00,308.53,309.0,308.3,309.0,5019.0,308.53,309.0,308.3,309.0,5019.0
2021-02-08 10:30:00,309.0,309.62,308.55,309.18,8700.0,309.0,309.62,308.55,309.18,8700.0
2021-02-08 10:40:00,309.46,309.64,309.0,309.52,5181.0,309.46,309.64,309.0,309.52,5181.0
2021-02-08 10:50:00,309.47,309.98,309.16,309.26,13769.0,309.47,309.98,309.16,309.26,13769.0
2021-02-08 11:00:00,309.28,309.87,309.28,309.54,10296.0,309.28,309.87,309.28,309.54,10296.0
2021-02-08 11:10:00,309.55,310.08,309.55,309.94,10700.0,309.55,310.08,309.55,309.94,10700.0
2021-02-08 11:20:00,310.09,310.34,309.12,309.13,17768.0,310.09,310.34,309.12,309.13,17768.0
2021-02-08 11:30:00,309.2,309.34,307.88,308.97,7004.0,309.2,309.34,307.88,308.97,7004.0
2021-02-08 11:40:00,308.82,310.09,308.58,310.08,8645.0,308.82,310.09,308.58,310.08,8645.0
2021-02-08 11:50:00,310.0,311.13,309.98,310.58,9990.0,310.0,311.13,309.98,310.58,9990.0
2021-02-08 12:00:00,310.76,310.76,310.12,310.28,6030.0,310.76,310.76,310.12,310.28,6030.0
2021-02-08 12:10:00,310.12,312.44,310.12,312.44,8532.0,310.12,312.44,310.12,312.44,8532.0
2021-02-08 12:20:00,312.54,312.54,311.3,311.31,3261.0,312.54,312.54,311.3,311.31,3261.0
2021-02-08 12:30:00,310.98,311.95,310.98,311.95,3648.0,310.98,311.95,310.98,311.95,3648.0
2021-02-08 12:40:00,311.82,311.96,311.43,311.61,3938.0,311.82,311.96,311.43,311.61,3938.0
2021-02-08 12:50:00,311.86,313.71,311.86,313.59,19354.0,311.86,313.71,311.86,313.59,19354.0
2021-02-08 13:00:00,313.64,313.64,312.32,312.5,3837.0,313.64,313.64,312.32,312.5,3837.0
2021-02-08 13:10:00,312.97,314.64,312.93,314.39,5037.0,312.97,314.64,312.93,314.39,5037.0
2021-02-08 13:20:00,314.18,314.34,313.23,313.66,11937.0,314.18,314.34,313.23,313.66,11937.0
2021-02-08 13:30:00,313.64,313.96,312.84,313.7,7464.0,313.64,313.96,312.84,313.7,7464.0
2021-02-08 13:40:00,313.56,313.59,312.45,312.48,7487.0,313.56,313.59,312.45,312.48,7487.0
2021-02-08 13:50:00,312.36,313.64,311.96,313.14,7731.0,312.36,313.64,311.96,313.14,7731.0
2021-02-08 14:00:00,313.13,313.64,312.87,313.04,3412.0,313.13,313.64,312.87,313.04,3412.0
2021-02-08 14:10:00,313.02,313.98,313.01,313.97,4557.0,313.02,313.98,313.01,313.97,4557.0
2021-02-08 14:20:00,313.7,313.72,312.99,313.47,4400.0,313.7,313.72,312.99,313.47,4400.0
2021-02-08 14:30:00,313.66,314.36,313.65,314.14,5401.0,313.66,314.36,313.65,314.14,5401.0
2021-02-08 14:40:00,314.0,315.0,313.93,314.88,9870.0,314.0,315.0,313.93,314.88,9870.0
2021-02-08 14:50:00,315.13,315.61,314.67,315.02,5591.0,315.13,315.61,314.67,315.02,5591.0
2021-02-08 15:00:00,314.83,315.67,314.13,314.13,11085.0,314.83,315.67,314.13,314.13,11085.0
2021-02-08 15:10:00,314.38,314.84,314.14,314.32,9310.0,314.38,314.84,314.14,314.32,9310.0
2021-02-08 15:20:00,314.25,314.6,313.8,313.8,37093.0,314.25,314.6,313.8,313.8,37093.0
2021-02-08 15:30:00,314.0,314.28,313.78,314.0,11846.0,314.0,314.28,313.78,314.0,11846.0
2021-02-08 15:40:00,313.96,316.08,313.96,316.07,23081.0,313.96,316.08,313.96,316.07,23081.0
2021-02-08 15:50:00,316.08,316.21,315.08,316.11,61257.0,316.08,316.21,315.08,316.11,61257.0
2021-02-09 09:30:00,314.99,317.99,314.59,316.97,18015.0,314.99,317.99,314.59,316.97,18015.0
2021-02-09 09:40:00,316.82,317.69,316.82,317.46,6966.0,316.82,317.69,316.82,317.46,6966.0
2021-02-09 09:50:00,317.57,317.59,315.75,315.9,6754.0,317.57,317.59,315.75,315.9,6754.0
2021-02-09 10:00:00,315.64,316.66,315.14,316.65,9950.0,315.64,316.66,315.14,316.65,9950.0
2021-02-09 10:10:00,316.2,316.72,315.91,316.26,4600.0,316.2,316.72,315.91,316.26,4600.0
2021-02-09 10:20:00,316.14,316.5,316.0,316.39,5861.0,316.14,316.5,316.0,316.39,5861.0
2021-02-09 10:30:00,316.4,316.94,316.32,316.7,2700.0,316.4,316.94,316.32,316.7,2700.0
2021-02-09 10:40:00,316.91,317.49,316.56,316.94,3706.0,316.91,317.49,316.56,316.94,3706.0
2021-02-09 10:50:00,316.85,319.0,316.65,318.75,6104.0,316.85,319.0,316.65,318.75,6104.0
2021-02-09 11:00:00,318.67,318.71,317.71,318.0,3510.0,318.67,318.71,317.71,318.0,3510.0
2021-02-09 11:10:00,318.0,318.08,317.43,318.08,3400.0,318.0,318.08,317.43,318.08,3400.0
2021-02-09 11:20:00,318.0,318.96,318.0,318.95,4126.0,318.0,318.96,318.0,318.95,4126.0
2021-02-09 11:30:00,319.0,319.09,317.76,318.26,16251.0,319.0,319.09,317.76,318.26,16251.0
2021-02-09 11:40:00,318.25,318.93,318.25,318.64,5024.0,318.25,318.93,318.25,318.64,5024.0
2021-02-09 11:50:00,318.75,318.91,318.51,318.65,5176.0,318.75,318.91,318.51,318.65,5176.0
2021-02-09 12:00:00,318.74,319.13,318.64,318.87,10311.0,318.74,319.13,318.64,318.87,10311.0
2021-02-09 12:10:00,318.96,319.26,318.74,318.74,7423.0,318.96,319.26,318.74,318.74,7423.0
2021-02-09 12:20:00,318.83,319.09,318.71,318.98,3211.0,318.83,319.09,318.71,318.98,3211.0
2021-02-09 12:30:00,318.82,320.68,318.82,319.82,13316.0,318.82,320.68,318.82,319.82,13316.0
2021-02-09 12:40:00,319.89,320.08,319.66,319.94,8108.0,319.89,320.08,319.66,319.94,8108.0
2021-02-09 12:50:00,320.09,320.14,319.35,319.35,2613.0,320.09,320.14,319.35,319.35,2613.0
2021-02-09 13:00:00,319.52,319.58,318.98,318.99,5270.0,319.52,319.58,318.98,318.99,5270.0
2021-02-09 13:10:00,319.02,320.17,319.02,319.93,6953.0,319.02,320.17,319.02,319.93,6953.0
2021-02-09 13:20:00,319.82,319.82,319.41,319.59,2300.0,319.82,319.82,319.41,319.59,2300.0
2021-02-09 13:30:00,319.49,319.67,319.45,319.49,7218.0,319.49,319.67,319.45,319.49,7218.0
2021-02-09 13:40:00,319.47,319.8,319.44,319.8,4994.0,319.47,319.8,319.44,319.8,4994.0
2021-02-09 13:50:00,320.1,320.13,319.2,319.34,5689.0,320.1,320.13,319.2,319.34,5689.0
2021-02-09 14:00:00,319.34,320.04,319.34,320.02,1626.0,319.34,320.04,319.34,320.02,1626.0
2021-02-09 14:10:00,320.03,320.57,319.88,320.12,10872.0,320.03,320.57,319.88,320.12,10872.0
2021-02-09 14:20:00,320.09,320.17,319.73,320.05,6630.0,320.09,320.17,319.73,320.05,6630.0
2021-02-09 14:30:00,320.05,320.08,319.44,319.91,6452.0,320.05,320.08,319.44,319.91,6452.0
2021-02-09 14:40:00,319.62,319.72,318.7,318.7,4098.0,319.62,319.72,318.7,318.7,4098.0
2021-02-09 14:50:00,318.45,318.73,318.22,318.66,3856.0,318.45,318.73,318.22,318.66,3856.0
2021-02-09 15:00:00,318.62,319.18,318.24,318.97,9400.0,318.62,319.18,318.24,318.97,9400.0
2021-02-09 15:10:00,318.98,319.31,318.86,318.95,6456.0,318.98,319.31,318.86,318.95,6456.0
2021-02-09 15:20:00,318.85,319.48,318.78,319.48,6811.0,318.85,319.48,318.78,319.48,6811.0
2021-02-09 15:30:00,319.45,319.84,319.25,319.63,11349.0,319.45,319.84,319.25,319.63,11349.0
2021-02-09 15:40:00,319.43,319.6,319.05,319.06,7655.0,319.43,319.6,319.05,319.06,7655.0
2021-02-09 15:50:00,319.08,319.24,318.54,318.98,28912.0,319.08,319.24,318.54,318.98,28912.0
2021-02-10 09:30:00,318.27,319.87,318.21,319.13,7746.0,318.27,319.87,318.21,319.13,7746.0
2021-02-10 09:40:00,319.13,320.92,318.42,320.68,14870.0,319.13,320.92,318.42,320.68,14870.0
2021-02-10 09:50:00,320.55,320.56,318.94,320.0,9612.0,320.55,320.56,318.94,320.0,9612.0
2021-02-10 10:00:00,319.77,320.16,317.65,317.86,9419.0,319.77,320.16,317.65,317.86,9419.0
2021-02-10 10:10:00,317.71,318.15,317.02,317.87,4661.0,317.71,318.15,317.02,317.87,4661.0
2021-02-10 10:20:00,317.48,318.22,315.12,315.51,17939.0,317.48,318.22,315.12,315.51,17939.0
2021-02-10 10:30:00,315.73,316.17,314.71,315.11,12695.0,315.73,316.17,314.71,315.11,12695.0
2021-02-10 10:40:00,315.02,315.02,312.48,312.93,29182.0,315.02,315.02,312.48,312.93,29182.0
2021-02-10 10:50:00,313.03,314.01,312.11,313.9,19558.0,313.03,314.01,312.11,313.9,19558.0
2021-02-10 11:00:00,314.13,314.83,313.45,314.29,6801.0,314.13,314.83,313.45,314.29,6801.0
2021-02-10 11:10:00,315.21,315.79,314.7,315.53,4441.0,315.21,315.79,314.7,315.53,4441.0
2021-02-10 11:20:00,315.67,316.12,315.23,315.51,6548.0,315.67,316.12,315.23,315.51,6548.0
2021-02-10 11:30:00,315.49,316.52,315.03,315.61,3545.0,315.49,316.52,315.03,315.61,3545.0
2021-02-10 11:40:00,315.62,315.76,315.35,315.63,1650.0,315.62,315.76,315.35,315.63,1650.0
2021-02-10 11:50:00,315.85,316.21,315.24,315.48,4354.0,315.85,316.21,315.24,315.48,4354.0
2021-02-10 12:00:00,315.21,315.21,313.13,314.63,7799.0,315.21,315.21,313.13,314.63,7799.0
2021-02-10 12:10:00,314.11,316.57,314.11,315.61,2836.0,314.11,316.57,314.11,315.61,2836.0
2021-02-10 12:20:00,315.54,315.84,314.66,315.72,4013.0,315.54,315.84,314.66,315.72,4013.0
2021-02-10 12:30:00,315.92,316.07,315.53,315.57,4750.0,315.92,316.07,315.53,315.57,4750.0
2021-02-10 12:40:00,315.63,316.42,315.52,315.81,11608.0,315.63,316.42,315.52,315.81,11608.0
2021-02-10 12:50:00,315.98,316.69,315.97,316.56,3060.0,315.98,316.69,315.97,316.56,3060.0
2021-02-10 13:00:00,316.44,317.41,316.44,316.97,4254.0,316.44,317.41,316.44,316.97,4254.0
2021-02-10 13:10:00,317.13,317.36,317.04,317.06,1338.0,317.13,317.36,317.04,317.06,1338.0
2021-02-10 13:20:00,317.13,317.45,317.13,317.37,1826.0,317.13,317.45,317.13,317.37,1826.0
2021-02-10 13:30:00,317.36,317.82,317.16,317.16,2402.0,317.36,317.82,317.16,317.16,2402.0
2021-02-10 13:40:00,317.23,317.27,316.71,316.94,2006.0,317.23,317.27,316.71,316.94,2006.0
2021-02-10 13:50:00,316.92,317.13,316.21,316.38,9969.0,316.92,317.13,316.21,316.38,9969.0
2021-02-10 14:00:00,316.42,316.86,316.2,316.49,2822.0,316.42,316.86,316.2,316.49,2822.0
2021-02-10 14:10:00,316.67,317.16,316.64,317.15,1725.0,316.67,317.16,316.64,317.15,1725.0
2021-02-10 14:20:00,317.27,317.44,316.75,317.01,7320.0,317.27,317.44,316.75,317.01,7320.0
2021-02-10 14:30:00,317.16,317.26,317.01,317.16,3229.0,317.16,317.26,317.01,317.16,3229.0
2021-02-10 14:40:00,316.99,317.42,316.84,316.84,4201.0,316.99,317.42,316.84,316.84,4201.0
2021-02-10 14:50:00,316.84,317.34,316.78,317.27,5245.0,316.84,317.34,316.78,317.27,5245.0
2021-02-10 15:00:00,317.26,317.45,316.81,316.81,15421.0,317.26,317.45,316.81,316.81,15421.0
2021-02-10 15:10:00,316.85,316.88,316.35,316.74,5266.0,316.85,316.88,316.35,316.74,5266.0
2021-02-10 15:20:00,316.78,317.34,316.58,317.22,25640.0,316.78,317.34,316.58,317.22,25640.0
2021-02-10 15:30:00,317.31,317.66,316.87,316.87,6717.0,317.31,317.66,316.87,316.87,6717.0
2021-02-10 15:40:00,316.81,316.91,315.78,315.78,8404.0,316.81,316.91,315.78,315.78,8404.0
2021-02-10 15:50:00,315.64,316.01,315.02,315.44,33024.0,315.64,316.01,315.02,315.44,33024.0
2021-02-11 09:30:00,315.65,318.8,314.7,318.8,12217.0,315.65,318.8,314.7,318.8,12217.0
2021-02-11 09:40:00,318.43,319.0,317.69,318.95,5877.0,318.43,319.0,317.69,318.95,5877.0
2021-02-11 09:50:00,318.46,319.24,318.01,318.98,3700.0,318.46,319.24,318.01,318.98,3700.0
2021-02-11 10:00:00,318.64,319.15,318.35,318.76,5532.0,318.64,319.15,318.35,318.76,5532.0
2021-02-11 10:10:00,318.75,319.35,318.5,319.19,4004.0,318.75,319.35,318.5,319.19,4004.0
2021-02-11 10:20:00,319.06,319.2,318.78,319.02,14700.0,319.06,319.2,318.78,319.02,14700.0
2021-02-11 10:30:00,319.03,319.61,318.53,319.4,5500.0,319.03,319.61,318.53,319.4,5500.0
2021-02-11 10:40:00,319.61,320.97,319.61,320.75,5638.0,319.61,320.97,319.61,320.75,5638.0
2021-02-11 10:50:00,320.83,320.89,320.1,320.1,7289.0,320.83,320.89,320.1,320.1,7289.0
2021-02-11 11:00:00,319.9,320.41,319.65,320.23,8140.0,319.9,320.41,319.65,320.23,8140.0
2021-02-11 11:10:00,320.23,320.61,320.2,320.57,2760.0,320.23,320.61,320.2,320.57,2760.0
2021-02-11 11:20:00,320.67,322.11,320.67,322.0,3051.0,320.67,322.11,320.67,322.0,3051.0
2021-02-11 11:30:00,321.89,322.07,321.36,321.6,6808.0,321.89,322.07,321.36,321.6,6808.0
2021-02-11 11:40:00,321.75,322.0,321.5,321.58,2180.0,321.75,322.0,321.5,321.58,2180.0
2021-02-11 11:50:00,321.53,321.67,320.42,320.97,2578.0,321.53,321.67,320.42,320.97,2578.0
2021-02-11 12:00:00,320.65,321.15,320.62,320.8,4350.0,320.65,321.15,320.62,320.8,4350.0
2021-02-11 12:10:00,320.79,321.12,320.65,320.75,8000.0,320.79,321.12,320.65,320.75,8000.0
2021-02-11 12:20:00,320.87,321.06,319.34,319.49,13753.0,320.87,321.06,319.34,319.49,13753.0
2021-02-11 12:30:00,319.3,319.92,319.29,319.6,2000.0,319.3,319.92,319.29,319.6,2000.0
2021-02-11 12:40:00,319.55,319.55,318.18,319.09,2841.0,319.55,319.55,318.18,319.09,2841.0
2021-02-11 12:50:00,319.09,319.28,318.04,318.68,1700.0,319.09,319.28,318.04,318.68,1700.0
2021-02-11 13:00:00,318.75,319.07,318.14,318.14,1526.0,318.75,319.07,318.14,318.14,1526.0
2021-02-11 13:10:00,318.4,319.28,318.36,319.15,989.0,318.4,319.28,318.36,319.15,989.0
2021-02-11 13:20:00,319.66,319.73,319.43,319.43,800.0,319.66,319.73,319.43,319.43,800.0
2021-02-11 13:30:00,319.35,319.4,319.15,319.38,2265.0,319.35,319.4,319.15,319.38,2265.0
2021-02-11 13:40:00,319.73,319.96,319.46,319.86,2759.0,319.73,319.96,319.46,319.86,2759.0
2021-02-11 13:50:00,319.57,319.82,319.47,319.7,1200.0,319.57,319.82,319.47,319.7,1200.0
2021-02-11 14:00:00,319.5,319.77,319.4,319.75,3798.0,319.5,319.77,319.4,319.75,3798.0
2021-02-11 14:10:00,319.5,319.88,319.48,319.6,2700.0,319.5,319.88,319.48,319.6,2700.0
2021-02-11 14:20:00,319.59,320.39,319.29,320.21,6900.0,319.59,320.39,319.29,320.21,6900.0
2021-02-11 14:30:00,320.33,320.33,319.68,319.83,1608.0,320.33,320.33,319.68,319.83,1608.0
2021-02-11 14:40:00,320.02,320.37,319.91,320.37,2565.0,320.02,320.37,319.91,320.37,2565.0
2021-02-11 14:50:00,320.11,320.49,320.11,320.43,2403.0,320.11,320.49,320.11,320.43,2403.0
2021-02-11 15:00:00,320.32,320.86,320.26,320.79,3158.0,320.32,320.86,320.26,320.79,3158.0
2021-02-11 15:10:00,320.79,321.15,320.61,320.75,20647.0,320.79,321.15,320.61,320.75,20647.0
2021-02-11 15:20:00,320.71,321.07,320.68,320.94,7786.0,320.71,321.07,320.68,320.94,7786.0
2021-02-11 15:30:00,320.94,320.98,320.4,320.45,3600.0,320.94,320.98,320.4,320.45,3600.0
2021-02-11 15:40:00,320.54,320.63,320.19,320.25,7863.0,320.54,320.63,320.19,320.25,7863.0
2021-02-11 15:50:00,320.1,321.14,319.71,321.14,16611.0,320.1,321.14,319.71,321.14,16611.0
2021-02-12 09:30:00,320.11,320.74,319.0,320.04,8293.0,320.11,320.74,319.0,320.04,8293.0
2021-02-12 09:40:00,320.72,321.23,320.26,320.26,2632.0,320.72,321.23,320.26,320.26,2632.0
2021-02-12 09:50:00,320.27,320.79,319.52,320.02,2504.0,320.27,320.79,319.52,320.02,2504.0
2021-02-12 10:00:00,319.58,320.61,319.09,320.53,3479.0,319.58,320.61,319.09,320.53,3479.0
2021-02-12 10:10:00,320.25,320.39,319.78,319.79,3900.0,320.25,320.39,319.78,319.79,3900.0
2021-02-12 10:20:00,319.68,319.95,318.42,318.46,2529.0,319.68,319.95,318.42,318.46,2529.0
2021-02-12 10:30:00,318.48,318.6,317.68,318.13,8206.0,318.48,318.6,317.68,318.13,8206.0
2021-02-12 10:40:00,318.24,318.75,318.22,318.44,3620.0,318.24,318.75,318.22,318.44,3620.0
2021-02-12 10:50:00,318.55,319.29,318.55,318.92,1914.0,318.55,319.29,318.55,318.92,1914.0
2021-02-12 11:00:00,319.17,319.46,318.9,319.39,4051.0,319.17,319.46,318.9,319.39,4051.0
2021-02-12 11:10:00,319.5,320.25,319.5,319.93,2117.0,319.5,320.25,319.5,319.93,2117.0
2021-02-12 11:20:00,319.8,320.01,319.64,319.91,1500.0,319.8,320.01,319.64,319.91,1500.0
2021-02-12 11:30:00,319.85,319.85,319.18,319.69,1815.0,319.85,319.85,319.18,319.69,1815.0
2021-02-12 11:40:00,319.65,319.88,319.34,319.41,2400.0,319.65,319.88,319.34,319.41,2400.0
2021-02-12 11:50:00,319.48,319.48,318.81,318.82,1535.0,319.48,319.48,318.81,318.82,1535.0
2021-02-12 12:00:00,318.82,318.93,318.23,318.23,2404.0,318.82,318.93,318.23,318.23,2404.0
2021-02-12 12:10:00,318.19,318.38,318.0,318.0,3583.0,318.19,318.38,318.0,318.0,3583.0
2021-02-12 12:20:00,318.0,318.19,317.77,317.92,3158.0,318.0,318.19,317.77,317.92,3158.0
2021-02-12 12:30:00,317.88,317.88,317.5,317.81,4060.0,317.88,317.88,317.5,317.81,4060.0
2021-02-12 12:40:00,317.98,319.0,317.98,318.92,6300.0,317.98,319.0,317.98,318.92,6300.0
2021-02-12 12:50:00,318.9,319.6,318.76,319.46,5146.0,318.9,319.6,318.76,319.46,5146.0
2021-02-12 13:00:00,319.55,319.59,319.27,319.42,1944.0,319.55,319.59,319.27,319.42,1944.0
2021-02-12 13:10:00,319.32,319.72,319.28,319.28,1500.0,319.32,319.72,319.28,319.28,1500.0
2021-02-12 13:20:00,319.28,319.34,319.06,319.19,1090.0,319.28,319.34,319.06,319.19,1090.0
2021-02-12 13:30:00,319.36,319.52,319.35,319.52,800.0,319.36,319.52,319.35,319.52,800.0
2021-02-12 13:40:00,319.45,319.49,319.2,319.41,1300.0,319.45,319.49,319.2,319.41,1300.0
2021-02-12 13:50:00,319.51,319.51,319.23,319.23,2128.0,319.51,319.51,319.23,319.23,2128.0
2021-02-12 14:00:00,319.23,319.56,318.91,319.24,3806.0,319.23,319.56,318.91,319.24,3806.0
2021-02-12 14:10:00,319.48,319.48,318.96,319.17,600.0,319.48,319.48,318.96,319.17,600.0
2021-02-12 14:20:00,319.33,319.33,319.18,319.26,700.0,319.33,319.33,319.18,319.26,700.0
2021-02-12 14:30:00,319.07,319.08,318.84,318.95,1400.0,319.07,319.08,318.84,318.95,1400.0
2021-02-12 14:40:00,318.82,319.53,318.73,319.53,1500.0,318.82,319.53,318.73,319.53,1500.0
2021-02-12 14:50:00,319.65,319.65,319.39,319.41,580.0,319.65,319.65,319.39,319.41,580.0
2021-02-12 15:00:00,319.29,319.81,319.29,319.75,3513.0,319.29,319.81,319.29,319.75,3513.0
2021-02-12 15:10:00,319.75,319.75,318.2,318.22,9679.0,319.75,319.75,318.2,318.22,9679.0
2021-02-12 15:20:00,318.18,318.99,317.91,318.1,4717.0,318.18,318.99,317.91,318.1,4717.0
2021-02-12 15:30:00,318.05,319.21,318.02,319.14,3419.0,318.05,319.21,318.02,319.14,3419.0
2021-02-12 15:40:00,319.45,319.58,318.92,319.53,6389.0,319.45,319.58,318.92,319.53,6389.0
2021-02-12 15:50:00,319.82,320.04,319.52,319.63,16531.0,319.82,320.04,319.52,319.63,16531.0
2021-02-16 09:30:00,320.58,321.38,318.55,318.55,12475.0,320.58,321.38,318.55,318.55,12475.0
2021-02-16 09:40:00,318.5,319.0,317.55,318.1,4809.0,318.5,319.0,317.55,318.1,4809.0
2021-02-16 09:50:00,317.8,319.39,317.5,319.39,18579.0,317.8,319.39,317.5,319.39,18579.0
2021-02-16 10:00:00,319.26,320.37,319.26,319.94,12089.0,319.26,320.37,319.26,319.94,12089.0
2021-02-16 10:10:00,319.88,321.58,319.76,321.07,6621.0,319.88,321.58,319.76,321.07,6621.0
2021-02-16 10:20:00,321.18,322.95,320.86,322.76,8777.0,321.18,322.95,320.86,322.76,8777.0
2021-02-16 10:30:00,322.6,323.25,322.4,322.72,22081.0,322.6,323.25,322.4,322.72,22081.0
2021-02-16 10:40:00,323.0,324.33,322.78,323.73,22910.0,323.0,324.33,322.78,323.73,22910.0
2021-02-16 10:50:00,323.79,324.83,323.52,324.83,18744.0,323.79,324.83,323.52,324.83,18744.0
2021-02-16 11:00:00,324.79,326.51,324.65,326.47,27089.0,324.79,326.51,324.65,326.47,27089.0
2021-02-16 11:10:00,326.6,326.61,324.63,326.35,8621.0,326.6,326.61,324.63,326.35,8621.0
2021-02-16 11:20:00,326.39,326.46,324.94,325.9,8756.0,326.39,326.46,324.94,325.9,8756.0
2021-02-16 11:30:00,325.75,327.34,325.3,327.17,7726.0,325.75,327.34,325.3,327.17,7726.0
2021-02-16 11:40:00,327.34,327.34,324.6,324.6,10101.0,327.34,327.34,324.6,324.6,10101.0
2021-02-16 11:50:00,324.32,325.87,324.17,325.29,8255.0,324.32,325.87,324.17,325.29,8255.0
2021-02-16 12:00:00,325.23,325.7,324.65,324.86,8480.0,325.23,325.7,324.65,324.86,8480.0
2021-02-16 12:10:00,324.85,326.06,324.82,326.06,5320.0,324.85,326.06,324.82,326.06,5320.0
2021-02-16 12:20:00,326.0,327.16,326.0,327.04,9762.0,326.0,327.16,326.0,327.04,9762.0
2021-02-16 12:30:00,327.11,328.87,327.11,328.36,18932.0,327.11,328.87,327.11,328.36,18932.0
2021-02-16 12:40:00,328.6,330.64,328.6,329.47,11791.0,328.6,330.64,328.6,329.47,11791.0
2021-02-16 12:50:00,329.45,330.89,329.44,330.87,13039.0,329.45,330.89,329.44,330.87,13039.0
2021-02-16 13:00:00,330.75,330.76,328.95,329.15,7448.0,330.75,330.76,328.95,329.15,7448.0
2021-02-16 13:10:00,329.05,329.05,328.19,328.38,4563.0,329.05,329.05,328.19,328.38,4563.0
2021-02-16 13:20:00,328.17,328.48,327.49,327.84,4500.0,328.17,328.48,327.49,327.84,4500.0
2021-02-16 13:30:00,327.97,328.43,327.76,328.23,7814.0,327.97,328.43,327.76,328.23,7814.0
2021-02-16 13:40:00,328.31,329.07,328.06,328.41,9613.0,328.31,329.07,328.06,328.41,9613.0
2021-02-16 13:50:00,328.46,328.75,328.12,328.2,4151.0,328.46,328.75,328.12,328.2,4151.0
2021-02-16 14:00:00,328.35,328.88,328.35,328.83,4500.0,328.35,328.88,328.35,328.83,4500.0
2021-02-16 14:10:00,329.0,329.24,328.67,328.67,4472.0,329.0,329.24,328.67,328.67,4472.0
2021-02-16 14:20:00,328.75,328.81,328.3,328.66,3169.0,328.75,328.81,328.3,328.66,3169.0
2021-02-16 14:30:00,328.4,328.73,328.4,328.58,4400.0,328.4,328.73,328.4,328.58,4400.0
2021-02-16 14:40:00,328.54,328.79,328.46,328.72,2653.0,328.54,328.79,328.46,328.72,2653.0
2021-02-16 14:50:00,328.62,329.43,328.49,329.43,7643.0,328.62,329.43,328.49,329.43,7643.0
2021-02-16 15:00:00,329.64,329.7,329.05,329.06,6105.0,329.64,329.7,329.05,329.06,6105.0
2021-02-16 15:10:00,329.21,329.29,328.86,329.12,5595.0,329.21,329.29,328.86,329.12,5595.0
2021-02-16 15:20:00,329.17,329.21,328.86,328.92,3196.0,329.17,329.21,328.86,328.92,3196.0
2021-02-16 15:30:00,328.94,328.94,328.13,328.13,10372.0,328.94,328.94,328.13,328.13,10372.0
2021-02-16 15:40:00,327.94,328.45,327.74,328.1,9737.0,327.94,328.45,327.74,328.1,9737.0
2021-02-16 15:50:00,328.01,328.06,327.03,328.05,59222.0,328.01,328.06,327.03,328.05,59222.0
2021-02-17 09:30:00,328.88,329.77,325.58,325.72,19881.0,328.88,329.77,325.58,325.72,19881.0
2021-02-17 09:40:00,325.59,326.85,325.58,325.6,3405.0,325.59,326.85,325.58,325.6,3405.0
2021-02-17 09:50:00,325.73,328.42,325.57,326.23,6554.0,325.73,328.42,325.57,326.23,6554.0
2021-02-17 10:00:00,326.82,327.09,326.1,327.09,4307.0,326.82,327.09,326.1,327.09,4307.0
2021-02-17 10:10:00,327.1,327.22,325.77,325.77,3772.0,327.1,327.22,325.77,325.77,3772.0
2021-02-17 10:20:00,326.15,326.24,324.31,325.0,6591.0,326.15,326.24,324.31,325.0,6591.0
2021-02-17 10:30:00,324.99,325.55,324.77,325.07,2700.0,324.99,325.55,324.77,325.07,2700.0
2021-02-17 10:40:00,324.57,325.12,324.07,325.12,2460.0,324.57,325.12,324.07,325.12,2460.0
2021-02-17 10:50:00,325.3,326.05,325.16,325.85,2576.0,325.3,326.05,325.16,325.85,2576.0
2021-02-17 11:00:00,325.89,325.89,324.67,325.22,2803.0,325.89,325.89,324.67,325.22,2803.0
2021-02-17 11:10:00,325.01,325.09,323.96,323.96,4866.0,325.01,325.09,323.96,323.96,4866.0
2021-02-17 11:20:00,324.17,324.17,322.67,323.81,10288.0,324.17,324.17,322.67,323.81,10288.0
2021-02-17 11:30:00,323.74,323.89,322.5,323.13,5290.0,323.74,323.89,322.5,323.13,5290.0
2021-02-17 11:40:00,323.18,323.35,322.23,322.75,4860.0,323.18,323.35,322.23,322.75,4860.0
2021-02-17 11:50:00,322.54,323.56,322.51,323.19,4632.0,322.54,323.56,322.51,323.19,4632.0
2021-02-17 12:00:00,323.16,323.93,322.81,323.82,4429.0,323.16,323.93,322.81,323.82,4429.0
2021-02-17 12:10:00,323.76,323.85,323.14,323.34,2905.0,323.76,323.85,323.14,323.34,2905.0
2021-02-17 12:20:00,323.29,324.04,323.11,323.94,6910.0,323.29,324.04,323.11,323.94,6910.0
2021-02-17 12:30:00,323.77,323.86,322.93,323.12,2290.0,323.77,323.86,322.93,323.12,2290.0
2021-02-17 12:40:00,323.12,323.12,322.46,322.69,8660.0,323.12,323.12,322.46,322.69,8660.0
2021-02-17 12:50:00,322.69,323.4,322.5,322.65,2885.0,322.69,323.4,322.5,322.65,2885.0
2021-02-17 13:00:00,322.71,323.29,322.45,323.29,10108.0,322.71,323.29,322.45,323.29,10108.0
2021-02-17 13:10:00,323.57,324.13,323.46,323.46,2747.0,323.57,324.13,323.46,323.46,2747.0
2021-02-17 13:20:00,323.42,323.68,323.02,323.36,4219.0,323.42,323.68,323.02,323.36,4219.0
2021-02-17 13:30:00,323.2,323.98,323.02,323.98,5717.0,323.2,323.98,323.02,323.98,5717.0
2021-02-17 13:40:00,323.93,325.53,323.92,324.95,13486.0,323.93,325.53,323.92,324.95,13486.0
2021-02-17 13:50:00,324.86,326.5,324.82,325.24,11908.0,324.86,326.5,324.82,325.24,11908.0
2021-02-17 14:00:00,325.05,325.98,324.76,325.98,2530.0,325.05,325.98,324.76,325.98,2530.0
2021-02-17 14:10:00,325.7,326.02,325.55,325.78,1888.0,325.7,326.02,325.55,325.78,1888.0
2021-02-17 14:20:00,325.91,325.91,325.25,325.34,1400.0,325.91,325.91,325.25,325.34,1400.0
2021-02-17 14:30:00,325.08,325.4,324.54,325.4,2092.0,325.08,325.4,324.54,325.4,2092.0
2021-02-17 14:40:00,325.29,325.52,324.89,325.31,815.0,325.29,325.52,324.89,325.31,815.0
2021-02-17 14:50:00,325.48,325.62,325.29,325.54,1700.0,325.48,325.62,325.29,325.54,1700.0
2021-02-17 15:00:00,325.48,326.3,325.3,326.04,3300.0,325.48,326.3,325.3,326.04,3300.0
2021-02-17 15:10:00,326.25,326.27,325.81,326.04,3943.0,326.25,326.27,325.81,326.04,3943.0
2021-02-17 15:20:00,326.07,326.53,325.24,325.79,13841.0,326.07,326.53,325.24,325.79,13841.0
2021-02-17 15:30:00,325.69,325.87,325.11,325.13,3496.0,325.69,325.87,325.11,325.13,3496.0
2021-02-17 15:40:00,325.19,325.62,325.04,325.59,2400.0,325.19,325.62,325.04,325.59,2400.0
2021-02-17 15:50:00,325.66,325.89,324.34,324.54,17218.0,325.66,325.89,324.34,324.54,17218.0
2021-02-18 09:30:00,321.79,322.22,319.33,320.08,15018.0,321.79,322.22,319.33,320.08,15018.0
2021-02-18 09:40:00,320.0,320.57,318.52,319.95,4890.0,320.0,320.57,318.52,319.95,4890.0
2021-02-18 09:50:00,319.19,319.56,318.86,319.03,3002.0,319.19,319.56,318.86,319.03,3002.0
2021-02-18 10:00:00,318.92,319.05,317.68,318.49,4804.0,318.92,319.05,317.68,318.49,4804.0
2021-02-18 10:10:00,318.5,319.24,318.5,318.84,7165.0,318.5,319.24,318.5,318.84,7165.0
2021-02-18 10:20:00,319.04,319.21,317.19,317.89,6850.0,319.04,319.21,317.19,317.89,6850.0
2021-02-18 10:30:00,317.91,318.54,316.83,318.38,10371.0,317.91,318.54,316.83,318.38,10371.0
2021-02-18 10:40:00,318.27,318.35,316.45,317.02,7183.0,318.27,318.35,316.45,317.02,7183.0
2021-02-18 10:50:00,317.16,317.4,316.77,316.78,8140.0,317.16,317.4,316.77,316.78,8140.0
2021-02-18 11:00:00,316.79,317.72,316.64,316.99,11627.0,316.79,317.72,316.64,316.99,11627.0
2021-02-18 11:10:00,317.04,317.52,317.0,317.52,4624.0,317.04,317.52,317.0,317.52,4624.0
2021-02-18 11:20:00,317.28,317.41,316.95,316.97,3498.0,317.28,317.41,316.95,316.97,3498.0
2021-02-18 11:30:00,316.75,317.4,316.5,317.32,7906.0,316.75,317.4,316.5,317.32,7906.0
2021-02-18 11:40:00,317.18,317.29,316.63,316.63,1753.0,317.18,317.29,316.63,316.63,1753.0
2021-02-18 11:50:00,316.63,316.89,316.33,316.52,2798.0,316.63,316.89,316.33,316.52,2798.0
2021-02-18 12:00:00,316.52,317.77,316.49,317.46,7749.0,316.52,317.77,316.49,317.46,7749.0
2021-02-18 12:10:00,317.6,318.47,317.21,318.47,19153.0,317.6,318.47,317.21,318.47,19153.0
2021-02-18 12:20:00,318.86,319.5,318.34,318.66,9682.0,318.86,319.5,318.34,318.66,9682.0
2021-02-18 12:30:00,318.78,318.78,317.83,318.01,3097.0,318.78,318.78,317.83,318.01,3097.0
2021-02-18 12:40:00,318.19,318.78,318.16,318.43,3065.0,318.19,318.78,318.16,318.43,3065.0
2021-02-18 12:50:00,318.37,318.37,317.15,317.9,7081.0,318.37,318.37,317.15,317.9,7081.0
2021-02-18 13:00:00,317.87,318.2,317.05,317.47,10410.0,317.87,318.2,317.05,317.47,10410.0
2021-02-18 13:10:00,317.1,318.82,317.1,318.82,8768.0,317.1,318.82,317.1,318.82,8768.0
2021-02-18 13:20:00,318.96,319.74,318.83,319.38,3118.0,318.96,319.74,318.83,319.38,3118.0
2021-02-18 13:30:00,319.29,319.85,319.29,319.59,2973.0,319.29,319.85,319.29,319.59,2973.0
2021-02-18 13:40:00,319.51,319.55,319.13,319.55,1962.0,319.51,319.55,319.13,319.55,1962.0
2021-02-18 13:50:00,319.91,320.01,319.33,319.98,2200.0,319.91,320.01,319.33,319.98,2200.0
2021-02-18 14:00:00,320.15,321.2,320.09,320.54,2120.0,320.15,321.2,320.09,320.54,2120.0
2021-02-18 14:10:00,320.75,320.96,320.33,320.33,1600.0,320.75,320.96,320.33,320.33,1600.0
2021-02-18 14:20:00,320.15,321.17,320.15,321.16,3269.0,320.15,321.17,320.15,321.16,3269.0
2021-02-18 14:30:00,321.34,321.87,321.15,321.87,3532.0,321.34,321.87,321.15,321.87,3532.0
2021-02-18 14:40:00,321.71,321.72,321.4,321.4,2373.0,321.71,321.72,321.4,321.4,2373.0
2021-02-18 14:50:00,321.29,321.4,320.7,320.79,2226.0,321.29,321.4,320.7,320.79,2226.0
2021-02-18 15:00:00,320.79,321.06,320.53,320.61,2836.0,320.79,321.06,320.53,320.61,2836.0
2021-02-18 15:10:00,320.64,321.22,320.54,320.92,3296.0,320.64,321.22,320.54,320.92,3296.0
2021-02-18 15:20:00,320.61,320.92,320.5,320.57,10012.0,320.61,320.92,320.5,320.57,10012.0
2021-02-18 15:30:00,320.46,321.21,320.46,320.76,17270.0,320.46,321.21,320.46,320.76,17270.0
2021-02-18 15:40:00,320.62,320.65,319.91,319.93,13701.0,320.62,320.65,319.91,319.93,13701.0
2021-02-18 15:50:00,320.02,320.17,318.45,318.62,61267.0,320.02,320.17,318.45,318.62,61267.0
2021-02-19 09:30:00,320.12,321.31,319.86,320.4,14003.0,320.12,321.31,319.86,320.4,14003.0
2021-02-19 09:40:00,319.94,321.35,319.56,319.56,7583.0,319.94,321.35,319.56,319.56,7583.0
2021-02-19 09:50:00,320.11,320.69,319.84,320.53,3200.0,320.11,320.69,319.84,320.53,3200.0
2021-02-19 10:00:00,320.54,321.01,320.13,320.97,4705.0,320.54,321.01,320.13,320.97,4705.0
2021-02-19 10:10:00,321.39,321.45,320.64,321.33,4460.0,321.39,321.45,320.64,321.33,4460.0
2021-02-19 10:20:00,321.06,322.73,321.06,322.73,5100.0,321.06,322.73,321.06,322.73,5100.0
2021-02-19 10:30:00,322.69,323.09,322.29,323.07,10760.0,322.69,323.09,322.29,323.07,10760.0
2021-02-19 10:40:00,323.19,323.2,322.57,322.57,2619.0,323.19,323.2,322.57,322.57,2619.0
2021-02-19 10:50:00,322.7,322.91,322.21,322.49,5636.0,322.7,322.91,322.21,322.49,5636.0
2021-02-19 11:00:00,322.55,323.5,322.55,323.33,5286.0,322.55,323.5,322.55,323.33,5286.0
2021-02-19 11:10:00,323.52,324.59,323.23,324.59,8421.0,323.52,324.59,323.23,324.59,8421.0
2021-02-19 11:20:00,325.0,325.1,324.35,324.35,3700.0,325.0,325.1,324.35,324.35,3700.0
2021-02-19 11:30:00,324.4,324.4,323.06,323.41,4822.0,324.4,324.4,323.06,323.41,4822.0
2021-02-19 11:40:00,323.78,323.79,322.91,322.93,2200.0,323.78,323.79,322.91,322.93,2200.0
2021-02-19 11:50:00,322.77,323.6,322.77,323.3,2500.0,322.77,323.6,322.77,323.3,2500.0
2021-02-19 12:00:00,323.08,323.08,322.64,322.77,2782.0,323.08,323.08,322.64,322.77,2782.0
2021-02-19 12:10:00,322.8,322.8,322.21,322.21,2700.0,322.8,322.8,322.21,322.21,2700.0
2021-02-19 12:20:00,322.14,322.38,321.44,322.38,4488.0,322.14,322.38,321.44,322.38,4488.0
2021-02-19 12:30:00,322.4,322.45,321.83,322.19,3387.0,322.4,322.45,321.83,322.19,3387.0
2021-02-19 12:40:00,322.11,322.4,322.11,322.39,1400.0,322.11,322.4,322.11,322.39,1400.0
2021-02-19 12:50:00,322.2,322.27,321.75,322.05,1542.0,322.2,322.27,321.75,322.05,1542.0
2021-02-19 13:00:00,322.04,322.04,321.27,321.52,8405.0,322.04,322.04,321.27,321.52,8405.0
2021-02-19 13:10:00,321.61,322.4,321.61,322.37,4533.0,321.61,322.4,321.61,322.37,4533.0
2021-02-19 13:20:00,322.41,322.41,321.83,322.17,2276.0,322.41,322.41,321.83,322.17,2276.0
2021-02-19 13:30:00,322.01,322.01,321.11,321.54,3557.0,322.01,322.01,321.11,321.54,3557.0
2021-02-19 13:40:00,321.6,322.07,321.6,321.69,1230.0,321.6,322.07,321.6,321.69,1230.0
2021-02-19 13:50:00,321.54,321.81,321.29,321.57,1801.0,321.54,321.81,321.29,321.57,1801.0
2021-02-19 14:00:00,321.57,321.73,320.0,320.19,4862.0,321.57,321.73,320.0,320.19,4862.0
2021-02-19 14:10:00,320.22,320.66,320.11,320.19,3900.0,320.22,320.66,320.11,320.19,3900.0
2021-02-19 14:20:00,320.17,320.28,319.76,320.02,4341.0,320.17,320.28,319.76,320.02,4341.0
2021-02-19 14:30:00,319.79,321.46,319.75,321.26,4891.0,319.79,321.46,319.75,321.26,4891.0
2021-02-19 14:40:00,321.22,321.28,320.87,321.16,1419.0,321.22,321.28,320.87,321.16,1419.0
2021-02-19 14:50:00,321.05,321.5,320.87,321.36,2933.0,321.05,321.5,320.87,321.36,2933.0
2021-02-19 15:00:00,321.29,321.29,320.21,320.22,1982.0,321.29,321.29,320.21,320.22,1982.0
2021-02-19 15:10:00,320.13,321.11,320.12,320.82,4265.0,320.13,321.11,320.12,320.82,4265.0
2021-02-19 15:20:00,320.87,320.94,320.48,320.9,5802.0,320.87,320.94,320.48,320.9,5802.0
2021-02-19 15:30:00,320.8,321.96,320.53,321.75,8009.0,320.8,321.96,320.53,321.75,8009.0
2021-02-19 15:40:00,321.85,321.9,321.28,321.47,7849.0,321.85,321.9,321.28,321.47,7849.0
2021-02-19 15:50:00,321.73,322.1,321.24,321.77,28452.0,321.73,322.1,321.24,321.77,28452.0
2021-02-22 09:30:00,319.08,322.75,314.02,321.86,13211.0,319.08,322.75,314.02,321.86,13211.0
2021-02-22 09:40:00,321.82,323.5,320.77,323.14,3507.0,321.82,323.5,320.77,323.14,3507.0
2021-02-22 09:50:00,322.67,323.86,322.67,323.38,3316.0,322.67,323.86,322.67,323.38,3316.0
2021-02-22 10:00:00,323.71,325.43,323.01,325.43,8657.0,323.71,325.43,323.01,325.43,8657.0
2021-02-22 10:10:00,325.5,326.61,325.4,326.2,8513.0,325.5,326.61,325.4,326.2,8513.0
2021-02-22 10:20:00,326.56,328.47,326.45,328.09,4843.0,326.56,328.47,326.45,328.09,4843.0
2021-02-22 10:30:00,328.11,329.33,327.97,329.32,6608.0,328.11,329.33,327.97,329.32,6608.0
2021-02-22 10:40:00,329.28,330.13,329.11,329.68,10164.0,329.28,330.13,329.11,329.68,10164.0
2021-02-22 10:50:00,329.53,329.67,328.36,328.55,5889.0,329.53,329.67,328.36,328.55,5889.0
2021-02-22 11:00:00,328.55,329.09,328.39,328.39,4300.0,328.55,329.09,328.39,328.39,4300.0
2021-02-22 11:10:00,328.32,328.4,327.51,328.3,7461.0,328.32,328.4,327.51,328.3,7461.0
2021-02-22 11:20:00,328.05,329.05,328.05,328.34,3075.0,328.05,329.05,328.05,328.34,3075.0
2021-02-22 11:30:00,328.37,329.0,328.26,328.85,3505.0,328.37,329.0,328.26,328.85,3505.0
2021-02-22 11:40:00,328.82,329.11,328.48,329.02,4330.0,328.82,329.11,328.48,329.02,4330.0
2021-02-22 11:50:00,328.81,328.88,328.16,328.76,4182.0,328.81,328.88,328.16,328.76,4182.0
2021-02-22 12:00:00,328.83,329.36,328.57,329.34,2463.0,328.83,329.36,328.57,329.34,2463.0
2021-02-22 12:10:00,329.29,330.65,329.29,330.28,13149.0,329.29,330.65,329.29,330.28,13149.0
2021-02-22 12:20:00,330.41,330.53,329.75,330.21,9980.0,330.41,330.53,329.75,330.21,9980.0
2021-02-22 12:30:00,330.1,335.13,330.07,333.39,45168.0,330.1,335.13,330.07,333.39,45168.0
2021-02-22 12:40:00,333.08,333.08,331.01,331.33,10338.0,333.08,333.08,331.01,331.33,10338.0
2021-02-22 12:50:00,331.2,331.45,330.85,330.95,3820.0,331.2,331.45,330.85,330.95,3820.0
2021-02-22 13:00:00,331.04,331.71,331.04,331.67,4655.0,331.04,331.71,331.04,331.67,4655.0
2021-02-22 13:10:00,331.72,332.33,331.61,332.19,3260.0,331.72,332.33,331.61,332.19,3260.0
2021-02-22 13:20:00,332.21,332.21,331.16,331.65,2320.0,332.21,332.21,331.16,331.65,2320.0
2021-02-22 13:30:00,331.65,332.26,331.65,332.09,2949.0,331.65,332.26,331.65,332.09,2949.0
2021-02-22 13:40:00,332.09,332.09,331.17,331.17,2300.0,332.09,332.09,331.17,331.17,2300.0
2021-02-22 13:50:00,331.62,331.62,330.71,330.85,2200.0,331.62,331.62,330.71,330.85,2200.0
2021-02-22 14:00:00,330.85,330.9,330.11,330.11,2500.0,330.85,330.9,330.11,330.11,2500.0
2021-02-22 14:10:00,330.11,330.61,329.7,330.51,6800.0,330.11,330.61,329.7,330.51,6800.0
2021-02-22 14:20:00,330.37,330.51,330.17,330.37,1557.0,330.37,330.51,330.17,330.37,1557.0
2021-02-22 14:30:00,330.53,330.57,329.81,330.27,3295.0,330.53,330.57,329.81,330.27,3295.0
2021-02-22 14:40:00,329.92,329.92,329.06,329.41,5836.0,329.92,329.92,329.06,329.41,5836.0
2021-02-22 14:50:00,329.6,329.92,329.45,329.48,1424.0,329.6,329.92,329.45,329.48,1424.0
2021-02-22 15:00:00,329.44,329.63,328.4,328.41,6253.0,329.44,329.63,328.4,328.41,6253.0
2021-02-22 15:10:00,328.36,328.71,328.25,328.71,2600.0,328.36,328.71,328.25,328.71,2600.0
2021-02-22 15:20:00,328.99,329.5,328.93,329.03,5386.0,328.99,329.5,328.93,329.03,5386.0
2021-02-22 15:30:00,329.07,329.47,328.57,328.83,7924.0,329.07,329.47,328.57,328.83,7924.0
2021-02-22 15:40:00,328.8,328.81,327.81,327.81,15847.0,328.8,328.81,327.81,327.81,15847.0
2021-02-22 15:50:00,327.66,328.28,327.13,328.22,40804.0,327.66,328.28,327.13,328.22,40804.0
2021-02-23 09:30:00,327.66,327.8,318.13,322.4,30100.0,327.66,327.8,318.13,322.4,30100.0
2021-02-23 09:40:00,322.84,323.51,319.67,319.68,25489.0,322.84,323.51,319.67,319.68,25489.0
2021-02-23 09:50:00,319.81,323.49,319.17,323.49,11065.0,319.81,323.49,319.17,323.49,11065.0
2021-02-23 10:00:00,323.86,325.11,322.62,324.35,11290.0,323.86,325.11,322.62,324.35,11290.0
2021-02-23 10:10:00,323.99,324.91,323.49,323.79,11400.0,323.99,324.91,323.49,323.79,11400.0
2021-02-23 10:20:00,323.81,325.82,323.27,325.79,6162.0,323.81,325.82,323.27,325.79,6162.0
2021-02-23 10:30:00,325.59,328.76,325.59,328.28,13290.0,325.59,328.76,325.59,328.28,13290.0
2021-02-23 10:40:00,328.28,330.0,327.88,329.55,11425.0,328.28,330.0,327.88,329.55,11425.0
2021-02-23 10:50:00,329.63,330.25,329.52,329.71,8723.0,329.63,330.25,329.52,329.71,8723.0
2021-02-23 11:00:00,329.77,331.29,329.77,331.0,13312.0,329.77,331.29,329.77,331.0,13312.0
2021-02-23 11:10:00,330.81,330.91,329.89,330.35,10512.0,330.81,330.91,329.89,330.35,10512.0
2021-02-23 11:20:00,330.28,330.28,329.39,329.48,8623.0,330.28,330.28,329.39,329.48,8623.0
2021-02-23 11:30:00,329.49,330.81,329.22,330.24,8684.0,329.49,330.81,329.22,330.24,8684.0
2021-02-23 11:40:00,330.01,330.24,329.65,329.78,6000.0,330.01,330.24,329.65,329.78,6000.0
2021-02-23 11:50:00,329.69,330.39,329.62,330.12,4100.0,329.69,330.39,329.62,330.12,4100.0
2021-02-23 12:00:00,329.87,329.94,329.35,329.62,6900.0,329.87,329.94,329.35,329.62,6900.0
2021-02-23 12:10:00,329.78,330.2,329.29,330.07,4819.0,329.78,330.2,329.29,330.07,4819.0
2021-02-23 12:20:00,329.83,330.25,329.17,330.2,2900.0,329.83,330.25,329.17,330.2,2900.0
2021-02-23 12:30:00,330.09,330.61,329.57,330.14,2592.0,330.09,330.61,329.57,330.14,2592.0
2021-02-23 12:40:00,329.94,329.98,329.64,329.77,1760.0,329.94,329.98,329.64,329.77,1760.0
2021-02-23 12:50:00,329.83,330.33,329.17,329.17,3505.0,329.83,330.33,329.17,329.17,3505.0
2021-02-23 13:00:00,328.82,329.68,328.82,329.36,1771.0,328.82,329.68,328.82,329.36,1771.0
2021-02-23 13:10:00,329.2,329.93,329.2,329.74,2200.0,329.2,329.93,329.2,329.74,2200.0
2021-02-23 13:20:00,329.83,330.66,329.83,330.31,1642.0,329.83,330.66,329.83,330.31,1642.0
2021-02-23 13:30:00,330.53,330.67,330.07,330.29,1600.0,330.53,330.67,330.07,330.29,1600.0
2021-02-23 13:40:00,330.29,330.46,329.93,330.46,1900.0,330.29,330.46,329.93,330.46,1900.0
2021-02-23 13:50:00,330.25,330.81,330.25,330.81,1100.0,330.25,330.81,330.25,330.81,1100.0
2021-02-23 14:00:00,330.73,330.89,330.49,330.82,3373.0,330.73,330.89,330.49,330.82,3373.0
2021-02-23 14:10:00,330.38,330.49,330.16,330.31,3112.0,330.38,330.49,330.16,330.31,3112.0
2021-02-23 14:20:00,330.16,330.63,329.97,330.22,9807.0,330.16,330.63,329.97,330.22,9807.0
2021-02-23 14:30:00,330.39,330.68,329.34,329.44,6199.0,330.39,330.68,329.34,329.44,6199.0
2021-02-23 14:40:00,329.53,330.11,328.5,328.81,14421.0,329.53,330.11,328.5,328.81,14421.0
2021-02-23 14:50:00,328.99,329.38,328.37,328.69,6439.0,328.99,329.38,328.37,328.69,6439.0
2021-02-23 15:00:00,328.77,329.5,328.68,329.4,8059.0,328.77,329.5,328.68,329.4,8059.0
2021-02-23 15:10:00,329.6,329.94,329.26,329.48,6443.0,329.6,329.94,329.26,329.48,6443.0
2021-02-23 15:20:00,329.54,329.87,329.26,329.64,6286.0,329.54,329.87,329.26,329.64,6286.0
2021-02-23 15:30:00,329.76,329.8,328.6,329.26,7584.0,329.76,329.8,328.6,329.26,7584.0
2021-02-23 15:40:00,329.09,329.72,329.0,329.0,9605.0,329.09,329.72,329.0,329.0,9605.0
2021-02-23 15:50:00,328.52,328.88,327.73,328.03,33042.0,328.52,328.88,327.73,328.03,33042.0
2021-02-24 09:30:00,326.05,329.02,325.01,325.01,13513.0,326.05,329.02,325.01,325.01,13513.0
2021-02-24 09:40:00,324.94,329.95,324.94,329.63,9420.0,324.94,329.95,324.94,329.63,9420.0
2021-02-24 09:50:00,329.57,330.5,328.95,330.5,12296.0,329.57,330.5,328.95,330.5,12296.0
2021-02-24 10:00:00,330.44,331.03,330.04,330.56,7533.0,330.44,331.03,330.04,330.56,7533.0
2021-02-24 10:10:00,330.86,331.9,329.91,331.02,6973.0,330.86,331.9,329.91,331.02,6973.0
2021-02-24 10:20:00,331.17,333.62,331.17,333.62,17209.0,331.17,333.62,331.17,333.62,17209.0
2021-02-24 10:30:00,333.42,334.44,332.03,332.45,28466.0,333.42,334.44,332.03,332.45,28466.0
2021-02-24 10:40:00,332.6,333.86,332.6,333.28,8018.0,332.6,333.86,332.6,333.28,8018.0
2021-02-24 10:50:00,333.38,333.46,331.64,332.27,14475.0,333.38,333.46,331.64,332.27,14475.0
2021-02-24 11:00:00,332.5,333.28,332.08,333.13,9185.0,332.5,333.28,332.08,333.13,9185.0
2021-02-24 11:10:00,333.27,334.46,332.98,333.72,7662.0,333.27,334.46,332.98,333.72,7662.0
2021-02-24 11:20:00,333.88,334.65,333.72,334.11,6571.0,333.88,334.65,333.72,334.11,6571.0
2021-02-24 11:30:00,334.36,335.25,334.35,334.92,8996.0,334.36,335.25,334.35,334.92,8996.0
2021-02-24 11:40:00,334.82,335.6,334.56,335.36,6213.0,334.82,335.6,334.56,335.36,6213.0
2021-02-24 11:50:00,335.44,335.91,335.08,335.71,6529.0,335.44,335.91,335.08,335.71,6529.0
2021-02-24 12:00:00,335.62,335.81,335.07,335.69,11616.0,335.62,335.81,335.07,335.69,11616.0
2021-02-24 12:10:00,335.61,335.61,334.58,334.84,3950.0,335.61,335.61,334.58,334.84,3950.0
2021-02-24 12:20:00,334.65,335.71,334.54,335.71,4710.0,334.65,335.71,334.54,335.71,4710.0
2021-02-24 12:30:00,335.71,335.89,335.57,335.7,2837.0,335.71,335.89,335.57,335.7,2837.0
2021-02-24 12:40:00,335.68,336.29,335.52,335.83,5837.0,335.68,336.29,335.52,335.83,5837.0
2021-02-24 12:50:00,335.71,335.85,335.2,335.2,2557.0,335.71,335.85,335.2,335.2,2557.0
2021-02-24 13:00:00,335.46,335.46,334.56,334.76,6489.0,335.46,335.46,334.56,334.76,6489.0
2021-02-24 13:10:00,334.59,334.73,334.15,334.45,1888.0,334.59,334.73,334.15,334.45,1888.0
2021-02-24 13:20:00,334.36,334.88,333.96,334.74,5349.0,334.36,334.88,333.96,334.74,5349.0
2021-02-24 13:30:00,335.03,335.03,334.03,334.03,5952.0,335.03,335.03,334.03,334.03,5952.0
2021-02-24 13:40:00,333.82,333.91,333.15,333.33,2939.0,333.82,333.91,333.15,333.33,2939.0
2021-02-24 13:50:00,333.19,333.5,332.87,332.95,7133.0,333.19,333.5,332.87,332.95,7133.0
2021-02-24 14:00:00,333.18,333.56,333.0,333.36,3277.0,333.18,333.56,333.0,333.36,3277.0
2021-02-24 14:10:00,333.46,333.55,332.71,332.82,3894.0,333.46,333.55,332.71,332.82,3894.0
2021-02-24 14:20:00,332.91,333.39,332.76,333.07,3307.0,332.91,333.39,332.76,333.07,3307.0
2021-02-24 14:30:00,333.22,333.55,333.2,333.24,2417.0,333.22,333.55,333.2,333.24,2417.0
2021-02-24 14:40:00,333.35,333.46,332.5,332.6,6065.0,333.35,333.46,332.5,332.6,6065.0
2021-02-24 14:50:00,332.44,333.37,332.38,332.97,2200.0,332.44,333.37,332.38,332.97,2200.0
2021-02-24 15:00:00,333.22,333.86,333.22,333.61,2738.0,333.22,333.86,333.22,333.61,2738.0
2021-02-24 15:10:00,333.66,334.33,333.61,334.19,4000.0,333.66,334.33,333.61,334.19,4000.0
2021-02-24 15:20:00,334.12,334.86,334.09,334.84,6677.0,334.12,334.86,334.09,334.84,6677.0
2021-02-24 15:30:00,334.86,335.87,334.86,335.53,10065.0,334.86,335.87,334.86,335.53,10065.0
2021-02-24 15:40:00,335.53,335.74,335.05,335.55,13185.0,335.53,335.74,335.05,335.55,13185.0
2021-02-24 15:50:00,335.62,335.77,334.02,334.03,54781.0,335.62,335.77,334.02,334.03,54781.0
2021-02-25 09:30:00,336.84,338.26,334.54,337.34,17065.0,336.84,338.26,334.54,337.34,17065.0
2021-02-25 09:40:00,336.99,336.99,333.75,334.08,6945.0,336.99,336.99,333.75,334.08,6945.0
2021-02-25 09:50:00,334.3,335.6,334.29,335.59,7678.0,334.3,335.6,334.29,335.59,7678.0
2021-02-25 10:00:00,335.35,335.42,333.61,333.75,8798.0,335.35,335.42,333.61,333.75,8798.0
2021-02-25 10:10:00,334.14,334.3,333.27,334.09,6606.0,334.14,334.3,333.27,334.09,6606.0
2021-02-25 10:20:00,333.71,335.01,333.71,334.25,4551.0,333.71,335.01,333.71,334.25,4551.0
2021-02-25 10:30:00,334.45,334.45,332.1,333.09,3647.0,334.45,334.45,332.1,333.09,3647.0
2021-02-25 10:40:00,333.33,334.66,333.33,334.04,6446.0,333.33,334.66,333.33,334.04,6446.0
2021-02-25 10:50:00,334.0,335.93,333.17,335.87,25219.0,334.0,335.93,333.17,335.87,25219.0
2021-02-25 11:00:00,335.8,336.04,335.42,335.89,10094.0,335.8,336.04,335.42,335.89,10094.0
2021-02-25 11:10:00,336.22,336.64,335.16,336.14,7041.0,336.22,336.64,335.16,336.14,7041.0
2021-02-25 11:20:00,336.3,336.85,336.02,336.22,4763.0,336.3,336.85,336.02,336.22,4763.0
2021-02-25 11:30:00,336.22,337.18,336.22,336.96,8633.0,336.22,337.18,336.22,336.96,8633.0
2021-02-25 11:40:00,336.8,336.8,335.58,336.1,7089.0,336.8,336.8,335.58,336.1,7089.0
2021-02-25 11:50:00,335.98,336.65,335.38,336.21,3450.0,335.98,336.65,335.38,336.21,3450.0
2021-02-25 12:00:00,336.0,336.68,335.08,335.25,13655.0,336.0,336.68,335.08,335.25,13655.0
2021-02-25 12:10:00,335.0,337.0,334.47,336.15,15215.0,335.0,337.0,334.47,336.15,15215.0
2021-02-25 12:20:00,336.02,336.04,333.85,333.98,8114.0,336.02,336.04,333.85,333.98,8114.0
2021-02-25 12:30:00,333.61,333.61,331.12,332.86,13166.0,333.61,333.61,331.12,332.86,13166.0
2021-02-25 12:40:00,332.88,333.06,331.73,333.06,6652.0,332.88,333.06,331.73,333.06,6652.0
2021-02-25 12:50:00,332.64,332.85,329.81,329.82,12108.0,332.64,332.85,329.81,329.82,12108.0
2021-02-25 13:00:00,329.61,329.85,327.73,329.23,17983.0,329.61,329.85,327.73,329.23,17983.0
2021-02-25 13:10:00,329.21,329.6,329.03,329.38,3935.0,329.21,329.6,329.03,329.38,3935.0
2021-02-25 13:20:00,329.54,330.39,329.18,330.07,2958.0,329.54,330.39,329.18,330.07,2958.0
2021-02-25 13:30:00,330.18,330.74,329.46,330.52,2413.0,330.18,330.74,329.46,330.52,2413.0
2021-02-25 13:40:00,330.63,331.99,330.63,331.75,3993.0,330.63,331.99,330.63,331.75,3993.0
2021-02-25 13:50:00,331.74,331.91,330.95,331.88,7668.0,331.74,331.91,330.95,331.88,7668.0
2021-02-25 14:00:00,331.76,332.86,331.74,332.86,2494.0,331.76,332.86,331.74,332.86,2494.0
2021-02-25 14:10:00,333.26,333.77,332.7,333.25,6923.0,333.26,333.77,332.7,333.25,6923.0
2021-02-25 14:20:00,333.59,334.22,333.4,333.9,3478.0,333.59,334.22,333.4,333.9,3478.0
2021-02-25 14:30:00,333.9,333.93,332.87,332.94,5500.0,333.9,333.93,332.87,332.94,5500.0
2021-02-25 14:40:00,333.26,333.84,332.18,332.18,3681.0,333.26,333.84,332.18,332.18,3681.0
2021-02-25 14:50:00,332.6,332.65,330.94,330.94,7797.0,332.6,332.65,330.94,330.94,7797.0
2021-02-25 15:00:00,331.32,331.77,330.0,330.0,6481.0,331.32,331.77,330.0,330.0,6481.0
2021-02-25 15:10:00,330.29,330.33,329.43,329.65,26790.0,330.29,330.33,329.43,329.65,26790.0
2021-02-25 15:20:00,329.9,330.74,329.66,329.66,22493.0,329.9,330.74,329.66,329.66,22493.0
2021-02-25 15:30:00,329.57,329.75,327.8,328.36,15848.0,329.57,329.75,327.8,328.36,15848.0
2021-02-25 15:40:00,328.53,329.24,327.76,329.23,19104.0,328.53,329.24,327.76,329.23,19104.0
2021-02-25 15:50:00,329.03,329.79,327.46,327.48,47733.0,329.03,329.79,327.46,327.48,47733.0
2021-02-26 09:30:00,329.26,331.51,328.03,331.01,6032.0,329.26,331.51,328.03,331.01,6032.0
2021-02-26 09:40:00,331.31,332.27,329.84,329.97,7028.0,331.31,332.27,329.84,329.97,7028.0
2021-02-26 09:50:00,330.34,330.34,327.53,328.34,4517.0,330.34,330.34,327.53,328.34,4517.0
2021-02-26 10:00:00,328.17,328.66,326.72,326.75,8117.0,328.17,328.66,326.72,326.75,8117.0
2021-02-26 10:10:00,326.78,327.58,325.67,325.8,6007.0,326.78,327.58,325.67,325.8,6007.0
2021-02-26 10:20:00,325.8,326.43,323.89,323.89,3352.0,325.8,326.43,323.89,323.89,3352.0
2021-02-26 10:30:00,324.15,325.62,323.91,325.28,8731.0,324.15,325.62,323.91,325.28,8731.0
2021-02-26 10:40:00,325.05,326.87,324.93,326.64,11750.0,325.05,326.87,324.93,326.64,11750.0
2021-02-26 10:50:00,326.46,327.67,326.09,326.92,6392.0,326.46,327.67,326.09,326.92,6392.0
2021-02-26 11:00:00,327.08,328.44,326.98,327.93,8117.0,327.08,328.44,326.98,327.93,8117.0
2021-02-26 11:10:00,328.3,329.26,327.82,327.82,3400.0,328.3,329.26,327.82,327.82,3400.0
2021-02-26 11:20:00,328.23,328.23,326.9,327.06,5013.0,328.23,328.23,326.9,327.06,5013.0
2021-02-26 11:30:00,327.06,327.72,326.7,327.35,7939.0,327.06,327.72,326.7,327.35,7939.0
2021-02-26 11:40:00,327.6,327.72,326.29,326.9,4669.0,327.6,327.72,326.29,326.9,4669.0
2021-02-26 11:50:00,326.79,326.9,326.3,326.43,6121.0,326.79,326.9,326.3,326.43,6121.0
2021-02-26 12:00:00,326.5,327.44,325.64,327.44,6804.0,326.5,327.44,325.64,327.44,6804.0
2021-02-26 12:10:00,327.24,327.24,326.49,327.12,10386.0,327.24,327.24,326.49,327.12,10386.0
2021-02-26 12:20:00,327.13,327.56,326.75,327.0,7422.0,327.13,327.56,326.75,327.0,7422.0
2021-02-26 12:30:00,326.97,327.08,326.53,326.53,5110.0,326.97,327.08,326.53,326.53,5110.0
2021-02-26 12:40:00,326.47,326.74,326.36,326.5,2120.0,326.47,326.74,326.36,326.5,2120.0
2021-02-26 12:50:00,326.35,326.35,323.73,324.2,23257.0,326.35,326.35,323.73,324.2,23257.0
2021-02-26 13:00:00,324.27,324.45,323.35,324.19,9455.0,324.27,324.45,323.35,324.19,9455.0
2021-02-26 13:10:00,324.72,325.13,324.47,324.87,2355.0,324.72,325.13,324.47,324.87,2355.0
2021-02-26 13:20:00,325.0,325.1,324.65,324.81,2500.0,325.0,325.1,324.65,324.81,2500.0
2021-02-26 13:30:00,324.72,324.74,323.92,324.5,4140.0,324.72,324.74,323.92,324.5,4140.0
2021-02-26 13:40:00,324.19,324.99,323.29,323.42,32383.0,324.19,324.99,323.29,323.42,32383.0
2021-02-26 13:50:00,323.5,324.59,322.96,323.52,8117.0,323.5,324.59,322.96,323.52,8117.0
2021-02-26 14:00:00,323.82,324.75,322.52,322.92,8663.0,323.82,324.75,322.52,322.92,8663.0
2021-02-26 14:10:00,322.82,323.03,320.95,320.95,6361.0,322.82,323.03,320.95,320.95,6361.0
2021-02-26 14:20:00,320.99,322.3,320.74,322.22,4255.0,320.99,322.3,320.74,322.22,4255.0
2021-02-26 14:30:00,321.94,322.93,321.94,322.17,5302.0,321.94,322.93,321.94,322.17,5302.0
2021-02-26 14:40:00,322.11,322.5,321.42,322.5,5358.0,322.11,322.5,321.42,322.5,5358.0
2021-02-26 14:50:00,322.26,322.93,322.01,322.01,4500.0,322.26,322.93,322.01,322.01,4500.0
2021-02-26 15:00:00,322.08,323.2,322.07,322.97,7319.0,322.08,323.2,322.07,322.97,7319.0
2021-02-26 15:10:00,323.56,323.56,322.44,322.61,7313.0,323.56,323.56,322.44,322.61,7313.0
2021-02-26 15:20:00,322.7,322.99,322.1,322.23,4440.0,322.7,322.99,322.1,322.23,4440.0
2021-02-26 15:30:00,322.2,322.34,321.65,322.13,18106.0,322.2,322.34,321.65,322.13,18106.0
2021-02-26 15:40:00,322.12,324.27,322.0,324.25,18466.0,322.12,324.27,322.0,324.25,18466.0
2021-02-26 15:50:00,323.93,324.37,321.96,321.96,79781.0,323.93,324.37,321.96,321.96,79781.0
2021-03-01 09:30:00,326.77,330.79,326.77,329.22,37031.0,326.77,330.79,326.77,329.22,37031.0
2021-03-01 09:40:00,329.47,332.17,329.36,331.97,12844.0,329.47,332.17,329.36,331.97,12844.0
2021-03-01 09:50:00,332.33,332.57,330.21,330.76,24158.0,332.33,332.57,330.21,330.76,24158.0
2021-03-01 10:00:00,330.92,332.73,330.47,331.66,17071.0,330.92,332.73,330.47,331.66,17071.0
2021-03-01 10:10:00,332.09,334.48,331.83,334.24,19732.0,332.09,334.48,331.83,334.24,19732.0
2021-03-01 10:20:00,334.42,334.94,333.7,333.92,6125.0,334.42,334.94,333.7,333.92,6125.0
2021-03-01 10:30:00,333.92,335.08,333.54,334.38,28651.0,333.92,335.08,333.54,334.38,28651.0
2021-03-01 10:40:00,334.63,334.66,333.59,334.28,9600.0,334.63,334.66,333.59,334.28,9600.0
2021-03-01 10:50:00,334.35,335.0,334.0,334.82,16598.0,334.35,335.0,334.0,334.82,16598.0
2021-03-01 11:00:00,334.86,335.54,334.0,335.54,19816.0,334.86,335.54,334.0,335.54,19816.0
2021-03-01 11:10:00,335.92,338.57,335.92,338.37,13702.0,335.92,338.57,335.92,338.37,13702.0
2021-03-01 11:20:00,338.28,339.08,337.71,338.28,4450.0,338.28,339.08,337.71,338.28,4450.0
2021-03-01 11:30:00,338.18,338.45,337.69,338.07,5464.0,338.18,338.45,337.69,338.07,5464.0
2021-03-01 11:40:00,338.08,338.57,338.01,338.32,4646.0,338.08,338.57,338.01,338.32,4646.0
2021-03-01 11:50:00,338.13,338.27,337.41,337.62,2601.0,338.13,338.27,337.41,337.62,2601.0
2021-03-01 12:00:00,337.57,337.76,337.2,337.5,2100.0,337.57,337.76,337.2,337.5,2100.0
2021-03-01 12:10:00,337.53,337.53,336.49,336.78,2100.0,337.53,337.53,336.49,336.78,2100.0
2021-03-01 12:20:00,336.82,337.71,336.8,337.01,3524.0,336.82,337.71,336.8,337.01,3524.0
2021-03-01 12:30:00,337.36,337.36,336.75,337.3,2501.0,337.36,337.36,336.75,337.3,2501.0
2021-03-01 12:40:00,337.01,337.27,336.61,337.27,3000.0,337.01,337.27,336.61,337.27,3000.0
2021-03-01 12:50:00,337.21,337.45,336.5,336.53,2850.0,337.21,337.45,336.5,336.53,2850.0
2021-03-01 13:00:00,336.34,336.64,336.09,336.42,5218.0,336.34,336.64,336.09,336.42,5218.0
2021-03-01 13:10:00,336.45,337.04,336.33,336.58,3550.0,336.45,337.04,336.33,336.58,3550.0
2021-03-01 13:20:00,336.51,337.12,336.51,336.78,1883.0,336.51,337.12,336.51,336.78,1883.0
2021-03-01 13:30:00,337.02,338.42,337.02,338.42,5170.0,337.02,338.42,337.02,338.42,5170.0
2021-03-01 13:40:00,338.42,338.77,338.07,338.07,5616.0,338.42,338.77,338.07,338.07,5616.0
2021-03-01 13:50:00,338.28,338.57,337.98,338.15,4298.0,338.28,338.57,337.98,338.15,4298.0
2021-03-01 14:00:00,338.28,339.54,338.27,339.36,8090.0,338.28,339.54,338.27,339.36,8090.0
2021-03-01 14:10:00,339.36,340.0,338.01,338.25,11784.0,339.36,340.0,338.01,338.25,11784.0
2021-03-01 14:20:00,338.64,339.06,338.64,339.04,3108.0,338.64,339.06,338.64,339.04,3108.0
2021-03-01 14:30:00,339.16,339.5,339.01,339.17,4913.0,339.16,339.5,339.01,339.17,4913.0
2021-03-01 14:40:00,339.39,340.15,339.05,339.29,16846.0,339.39,340.15,339.05,339.29,16846.0
2021-03-01 14:50:00,339.35,339.82,339.34,339.67,5669.0,339.35,339.82,339.34,339.67,5669.0
2021-03-01 15:00:00,339.73,339.88,339.21,339.21,6111.0,339.73,339.88,339.21,339.21,6111.0
2021-03-01 15:10:00,339.02,339.28,338.34,338.95,8529.0,339.02,339.28,338.34,338.95,8529.0
2021-03-01 15:20:00,339.02,339.24,338.85,338.87,7366.0,339.02,339.24,338.85,338.87,7366.0
2021-03-01 15:30:00,338.85,338.92,337.9,338.37,22270.0,338.85,338.92,337.9,338.37,22270.0
2021-03-01 15:40:00,338.48,338.89,337.8,338.8,12236.0,338.48,338.89,337.8,338.8,12236.0
2021-03-01 15:50:00,338.6,338.69,337.34,337.42,44928.0,338.6,338.69,337.34,337.42,44928.0
2021-03-02 09:30:00,339.73,340.47,338.14,340.47,27507.0,339.73,340.47,338.14,340.47,27507.0
2021-03-02 09:40:00,340.71,340.72,338.3,339.28,19823.0,340.71,340.72,338.3,339.28,19823.0
2021-03-02 09:50:00,338.75,341.28,338.55,339.96,13815.0,338.75,341.28,338.55,339.96,13815.0
2021-03-02 10:00:00,340.42,341.5,340.35,340.38,9413.0,340.42,341.5,340.35,340.38,9413.0
2021-03-02 10:10:00,340.54,340.94,339.61,340.01,20192.0,340.54,340.94,339.61,340.01,20192.0
2021-03-02 10:20:00,340.39,340.49,337.55,337.55,15884.0,340.39,340.49,337.55,337.55,15884.0
2021-03-02 10:30:00,337.98,338.75,335.0,335.41,15346.0,337.98,338.75,335.0,335.41,15346.0
2021-03-02 10:40:00,335.03,336.29,335.02,336.11,7525.0,335.03,336.29,335.02,336.11,7525.0
2021-03-02 10:50:00,336.3,336.37,335.69,336.37,8656.0,336.3,336.37,335.69,336.37,8656.0
2021-03-02 11:00:00,336.09,336.23,335.29,335.72,5049.0,336.09,336.23,335.29,335.72,5049.0
2021-03-02 11:10:00,335.94,336.9,335.75,336.9,6329.0,335.94,336.9,335.75,336.9,6329.0
2021-03-02 11:20:00,336.77,336.93,336.16,336.81,5325.0,336.77,336.93,336.16,336.81,5325.0
2021-03-02 11:30:00,336.49,336.84,336.23,336.58,8969.0,336.49,336.84,336.23,336.58,8969.0
2021-03-02 11:40:00,336.42,336.72,335.97,336.33,9488.0,336.42,336.72,335.97,336.33,9488.0
2021-03-02 11:50:00,336.36,336.64,335.91,336.33,17486.0,336.36,336.64,335.91,336.33,17486.0
2021-03-02 12:00:00,336.33,337.29,336.05,336.88,8933.0,336.33,337.29,336.05,336.88,8933.0
2021-03-02 12:10:00,336.84,337.73,336.55,337.7,3497.0,336.84,337.73,336.55,337.7,3497.0
2021-03-02 12:20:00,337.63,337.73,336.69,337.2,3226.0,337.63,337.73,336.69,337.2,3226.0
2021-03-02 12:30:00,337.29,338.41,337.21,337.61,5809.0,337.29,338.41,337.21,337.61,5809.0
2021-03-02 12:40:00,337.72,337.93,337.15,337.32,3989.0,337.72,337.93,337.15,337.32,3989.0
2021-03-02 12:50:00,337.25,337.39,336.66,336.82,3651.0,337.25,337.39,336.66,336.82,3651.0
2021-03-02 13:00:00,336.82,337.9,336.82,337.41,9081.0,336.82,337.9,336.82,337.41,9081.0
2021-03-02 13:10:00,337.24,337.31,336.23,336.53,15596.0,337.24,337.31,336.23,336.53,15596.0
2021-03-02 13:20:00,336.58,336.77,336.21,336.77,26239.0,336.58,336.77,336.21,336.77,26239.0
2021-03-02 13:30:00,337.08,337.11,336.28,337.11,6663.0,337.08,337.11,336.28,337.11,6663.0
2021-03-02 13:40:00,336.79,337.31,336.55,337.31,7501.0,336.79,337.31,336.55,337.31,7501.0
2021-03-02 13:50:00,337.16,337.4,336.72,336.72,2678.0,337.16,337.4,336.72,336.72,2678.0
2021-03-02 14:00:00,336.76,337.11,336.55,336.68,5673.0,336.76,337.11,336.55,336.68,5673.0
2021-03-02 14:10:00,336.68,336.81,336.01,336.22,9105.0,336.68,336.81,336.01,336.22,9105.0
2021-03-02 14:20:00,336.26,336.55,335.52,335.52,3980.0,336.26,336.55,335.52,335.52,3980.0
2021-03-02 14:30:00,335.51,335.93,335.2,335.47,2800.0,335.51,335.93,335.2,335.47,2800.0
2021-03-02 14:40:00,335.7,335.98,335.16,335.97,3035.0,335.7,335.98,335.16,335.97,3035.0
2021-03-02 14:50:00,335.99,337.18,335.59,336.9,3231.0,335.99,337.18,335.59,336.9,3231.0
2021-03-02 15:00:00,336.97,338.26,336.89,338.26,2400.0,336.97,338.26,336.89,338.26,2400.0
2021-03-02 15:10:00,338.03,338.11,336.7,337.0,5247.0,338.03,338.11,336.7,337.0,5247.0
2021-03-02 15:20:00,337.0,337.43,336.8,337.43,7756.0,337.0,337.43,336.8,337.43,7756.0
2021-03-02 15:30:00,337.36,337.76,336.89,337.52,5451.0,337.36,337.76,336.89,337.52,5451.0
2021-03-02 15:40:00,337.52,337.95,336.83,337.08,12485.0,337.52,337.95,336.83,337.08,12485.0
2021-03-02 15:50:00,337.34,337.9,336.52,336.57,46886.0,337.34,337.9,336.52,336.57,46886.0
2021-03-03 09:30:00,337.4,338.39,336.56,337.4,13484.0,337.4,338.39,336.56,337.4,13484.0
2021-03-03 09:40:00,337.32,338.84,337.14,337.72,8213.0,337.32,338.84,337.14,337.72,8213.0
2021-03-03 09:50:00,337.91,339.57,336.78,336.93,37025.0,337.91,339.57,336.78,336.93,37025.0
2021-03-03 10:00:00,336.93,338.22,336.28,337.38,9833.0,336.93,338.22,336.28,337.38,9833.0
2021-03-03 10:10:00,337.1,337.67,335.47,336.11,18333.0,337.1,337.67,335.47,336.11,18333.0
2021-03-03 10:20:00,336.09,337.22,335.99,336.85,31469.0,336.09,337.22,335.99,336.85,31469.0
2021-03-03 10:30:00,336.85,337.94,336.07,337.94,11225.0,336.85,337.94,336.07,337.94,11225.0
2021-03-03 10:40:00,337.99,338.45,337.36,338.26,6625.0,337.99,338.45,337.36,338.26,6625.0
2021-03-03 10:50:00,337.91,339.2,337.86,339.12,12723.0,337.91,339.2,337.86,339.12,12723.0
2021-03-03 11:00:00,339.3,339.95,338.86,339.95,5543.0,339.3,339.95,338.86,339.95,5543.0
2021-03-03 11:10:00,339.84,342.26,339.84,341.83,7438.0,339.84,342.26,339.84,341.83,7438.0
2021-03-03 11:20:00,341.81,343.18,341.61,342.87,5550.0,341.81,343.18,341.61,342.87,5550.0
2021-03-03 11:30:00,342.69,342.85,341.57,341.57,3606.0,342.69,342.85,341.57,341.57,3606.0
2021-03-03 11:40:00,341.29,341.69,340.77,340.78,2427.0,341.29,341.69,340.77,340.78,2427.0
2021-03-03 11:50:00,340.57,341.95,340.57,341.53,9070.0,340.57,341.95,340.57,341.53,9070.0
2021-03-03 12:00:00,341.61,341.7,341.04,341.33,2170.0,341.61,341.7,341.04,341.33,2170.0
2021-03-03 12:10:00,341.03,341.61,340.78,340.88,2802.0,341.03,341.61,340.78,340.88,2802.0
2021-03-03 12:20:00,340.69,341.08,340.0,340.26,4294.0,340.69,341.08,340.0,340.26,4294.0
2021-03-03 12:30:00,340.63,340.73,340.5,340.65,1150.0,340.63,340.73,340.5,340.65,1150.0
2021-03-03 12:40:00,340.54,341.79,340.54,341.79,2793.0,340.54,341.79,340.54,341.79,2793.0
2021-03-03 12:50:00,341.97,341.97,340.99,341.0,3118.0,341.97,341.97,340.99,341.0,3118.0
2021-03-03 13:00:00,341.01,341.5,340.86,340.99,3503.0,341.01,341.5,340.86,340.99,3503.0
2021-03-03 13:10:00,341.27,341.63,341.03,341.57,3350.0,341.27,341.63,341.03,341.57,3350.0
2021-03-03 13:20:00,341.83,342.23,341.71,342.06,3100.0,341.83,342.23,341.71,342.06,3100.0
2021-03-03 13:30:00,341.55,341.69,341.22,341.56,2297.0,341.55,341.69,341.22,341.56,2297.0
2021-03-03 13:40:00,341.39,341.84,341.11,341.11,2420.0,341.39,341.84,341.11,341.11,2420.0
2021-03-03 13:50:00,341.14,341.52,340.45,340.64,4200.0,341.14,341.52,340.45,340.64,4200.0
2021-03-03 14:00:00,340.65,341.03,337.85,338.01,42418.0,340.65,341.03,337.85,338.01,42418.0
2021-03-03 14:10:00,337.86,338.92,337.58,337.79,7100.0,337.86,338.92,337.58,337.79,7100.0
2021-03-03 14:20:00,338.02,338.1,337.21,337.74,3793.0,338.02,338.1,337.21,337.74,3793.0
2021-03-03 14:30:00,337.73,338.27,336.31,337.5,11604.0,337.73,338.27,336.31,337.5,11604.0
2021-03-03 14:40:00,337.17,337.36,335.53,335.96,9980.0,337.17,337.36,335.53,335.96,9980.0
2021-03-03 14:50:00,336.34,337.04,335.61,337.04,3400.0,336.34,337.04,335.61,337.04,3400.0
2021-03-03 15:00:00,337.13,337.85,336.35,337.85,6178.0,337.13,337.85,336.35,337.85,6178.0
2021-03-03 15:10:00,337.27,337.77,335.62,335.89,12098.0,337.27,337.77,335.62,335.89,12098.0
2021-03-03 15:20:00,335.91,336.05,335.04,335.54,9525.0,335.91,336.05,335.04,335.54,9525.0
2021-03-03 15:30:00,335.37,336.07,335.11,335.34,8899.0,335.37,336.07,335.11,335.34,8899.0
2021-03-03 15:40:00,335.55,336.62,335.42,335.88,12121.0,335.55,336.62,335.42,335.88,12121.0
2021-03-03 15:50:00,335.78,335.84,334.23,334.23,40986.0,335.78,335.84,334.23,334.23,40986.0
2021-03-04 09:30:00,333.52,333.88,330.37,330.53,21097.0,333.52,333.88,330.37,330.53,21097.0
2021-03-04 09:40:00,329.73,331.19,328.0,328.3,13437.0,329.73,331.19,328.0,328.3,13437.0
2021-03-04 09:50:00,328.28,328.47,326.27,327.62,17819.0,328.28,328.47,326.27,327.62,17819.0
2021-03-04 10:00:00,327.83,328.39,325.42,325.62,8910.0,327.83,328.39,325.42,325.62,8910.0
2021-03-04 10:10:00,325.23,326.42,324.66,325.18,9655.0,325.23,326.42,324.66,325.18,9655.0
2021-03-04 10:20:00,324.97,326.21,324.36,325.18,24593.0,324.97,326.21,324.36,325.18,24593.0
2021-03-04 10:30:00,325.03,327.66,325.02,327.31,16502.0,325.03,327.66,325.02,327.31,16502.0
2021-03-04 10:40:00,327.34,327.67,327.0,327.67,10850.0,327.34,327.67,327.0,327.67,10850.0
2021-03-04 10:50:00,328.24,328.48,325.24,326.76,11557.0,328.24,328.48,325.24,326.76,11557.0
2021-03-04 11:00:00,326.86,328.22,326.61,327.47,10246.0,326.86,328.22,326.61,327.47,10246.0
2021-03-04 11:10:00,327.66,328.32,326.71,328.32,4383.0,327.66,328.32,326.71,328.32,4383.0
2021-03-04 11:20:00,327.81,328.32,327.81,328.2,3300.0,327.81,328.32,327.81,328.2,3300.0
2021-03-04 11:30:00,328.09,328.91,327.47,328.78,5114.0,328.09,328.91,327.47,328.78,5114.0
2021-03-04 11:40:00,329.05,329.18,328.79,329.0,3800.0,329.05,329.18,328.79,329.0,3800.0
2021-03-04 11:50:00,329.02,329.67,328.85,329.67,1868.0,329.02,329.67,328.85,329.67,1868.0
2021-03-04 12:00:00,330.27,330.84,330.27,330.6,3396.0,330.27,330.84,330.27,330.6,3396.0
2021-03-04 12:10:00,330.6,330.84,328.99,330.44,7370.0,330.6,330.84,328.99,330.44,7370.0
2021-03-04 12:20:00,330.27,330.27,327.62,328.81,11757.0,330.27,330.27,327.62,328.81,11757.0
2021-03-04 12:30:00,328.74,328.74,325.71,328.55,17915.0,328.74,328.74,325.71,328.55,17915.0
2021-03-04 12:40:00,329.2,329.75,326.97,326.97,5803.0,329.2,329.75,326.97,326.97,5803.0
2021-03-04 12:50:00,327.0,327.14,324.43,324.81,6114.0,327.0,327.14,324.43,324.81,6114.0
2021-03-04 13:00:00,324.88,326.18,322.43,323.11,12458.0,324.88,326.18,322.43,323.11,12458.0
2021-03-04 13:10:00,322.59,322.87,321.15,322.03,9301.0,322.59,322.87,321.15,322.03,9301.0
2021-03-04 13:20:00,321.92,321.92,320.53,321.42,11191.0,321.92,321.92,320.53,321.42,11191.0
2021-03-04 13:30:00,321.13,322.35,320.14,322.35,15162.0,321.13,322.35,320.14,322.35,15162.0
2021-03-04 13:40:00,322.14,322.14,319.28,319.96,8922.0,322.14,322.14,319.28,319.96,8922.0
2021-03-04 13:50:00,319.75,319.93,317.2,318.18,11723.0,319.75,319.93,317.2,318.18,11723.0
2021-03-04 14:00:00,318.31,320.08,317.7,320.08,9668.0,318.31,320.08,317.7,320.08,9668.0
2021-03-04 14:10:00,320.15,320.15,319.44,319.88,4768.0,320.15,320.15,319.44,319.88,4768.0
2021-03-04 14:20:00,320.27,321.66,319.72,321.2,14537.0,320.27,321.66,319.72,321.2,14537.0
2021-03-04 14:30:00,321.29,321.54,320.31,321.21,8284.0,321.29,321.54,320.31,321.21,8284.0
2021-03-04 14:40:00,321.37,323.41,321.31,322.82,8895.0,321.37,323.41,321.31,322.82,8895.0
2021-03-04 14:50:00,323.21,324.31,323.2,323.74,10394.0,323.21,324.31,323.2,323.74,10394.0
2021-03-04 15:00:00,323.79,324.11,322.85,322.86,9723.0,323.79,324.11,322.85,322.86,9723.0
2021-03-04 15:10:00,322.97,323.34,321.9,322.12,8921.0,322.97,323.34,321.9,322.12,8921.0
2021-03-04 15:20:00,322.09,322.47,321.42,322.22,6335.0,322.09,322.47,321.42,322.22,6335.0
2021-03-04 15:30:00,322.19,323.29,322.14,322.36,8950.0,322.19,323.29,322.14,322.36,8950.0
2021-03-04 15:40:00,322.79,323.99,322.71,323.06,15302.0,322.79,323.99,322.71,323.06,15302.0
2021-03-04 15:50:00,323.23,325.08,323.23,324.4,58755.0,323.23,325.08,323.23,324.4,58755.0
2021-03-05 09:30:00,330.0,333.45,328.31,330.74,36096.0,330.0,333.45,328.31,330.74,36096.0
2021-03-05 09:40:00,330.61,331.63,329.57,329.57,11732.0,330.61,331.63,329.57,329.57,11732.0
2021-03-05 09:50:00,329.18,329.52,324.89,325.8,11896.0,329.18,329.52,324.89,325.8,11896.0
2021-03-05 10:00:00,326.19,327.76,325.09,326.43,13468.0,326.19,327.76,325.09,326.43,13468.0
2021-03-05 10:10:00,326.64,326.89,322.47,324.7,8587.0,326.64,326.89,322.47,324.7,8587.0
2021-03-05 10:20:00,324.86,325.0,321.73,321.89,14506.0,324.86,325.0,321.73,321.89,14506.0
2021-03-05 10:30:00,321.77,322.93,320.09,321.86,31858.0,321.77,322.93,320.09,321.86,31858.0
2021-03-05 10:40:00,321.87,323.76,321.47,323.26,11964.0,321.87,323.76,321.47,323.26,11964.0
2021-03-05 10:50:00,323.62,325.18,322.88,323.37,12814.0,323.62,325.18,322.88,323.37,12814.0
2021-03-05 11:00:00,323.45,323.6,322.11,322.61,5962.0,323.45,323.6,322.11,322.61,5962.0
2021-03-05 11:10:00,322.5,324.96,322.5,323.83,58686.0,322.5,324.96,322.5,323.83,58686.0
2021-03-05 11:20:00,323.87,324.12,319.24,320.3,7544.0,323.87,324.12,319.24,320.3,7544.0
2021-03-05 11:30:00,320.47,322.8,320.47,322.46,3582.0,320.47,322.8,320.47,322.46,3582.0
2021-03-05 11:40:00,322.41,324.39,321.79,323.67,13800.0,322.41,324.39,321.79,323.67,13800.0
2021-03-05 11:50:00,323.57,325.72,323.37,325.72,6768.0,323.57,325.72,323.37,325.72,6768.0
2021-03-05 12:00:00,325.11,326.6,325.0,326.6,4700.0,325.11,326.6,325.0,326.6,4700.0
2021-03-05 12:10:00,327.0,328.4,326.84,327.83,6777.0,327.0,328.4,326.84,327.83,6777.0
2021-03-05 12:20:00,327.63,330.12,327.4,330.05,17491.0,327.63,330.12,327.4,330.05,17491.0
2021-03-05 12:30:00,329.91,330.63,329.48,330.25,6760.0,329.91,330.63,329.48,330.25,6760.0
2021-03-05 12:40:00,329.68,331.02,329.52,330.67,3716.0,329.68,331.02,329.52,330.67,3716.0
2021-03-05 12:50:00,330.65,333.8,330.37,332.19,31296.0,330.65,333.8,330.37,332.19,31296.0
2021-03-05 13:00:00,332.24,332.97,331.28,331.39,35049.0,332.24,332.97,331.28,331.39,35049.0
2021-03-05 13:10:00,331.2,331.7,329.75,331.64,9600.0,331.2,331.7,329.75,331.64,9600.0
2021-03-05 13:20:00,331.87,331.99,331.15,331.34,4400.0,331.87,331.99,331.15,331.34,4400.0
2021-03-05 13:30:00,331.8,331.99,331.2,331.57,5438.0,331.8,331.99,331.2,331.57,5438.0
2021-03-05 13:40:00,331.81,332.24,331.01,332.07,5823.0,331.81,332.24,331.01,332.07,5823.0
2021-03-05 13:50:00,332.04,332.4,330.92,331.98,5391.0,332.04,332.4,330.92,331.98,5391.0
2021-03-05 14:00:00,332.41,332.62,330.62,330.62,4934.0,332.41,332.62,330.62,330.62,4934.0
2021-03-05 14:10:00,330.57,331.26,330.06,330.22,7900.0,330.57,331.26,330.06,330.22,7900.0
2021-03-05 14:20:00,330.44,331.58,330.43,331.46,6232.0,330.44,331.58,330.43,331.46,6232.0
2021-03-05 14:30:00,331.57,332.29,331.23,331.26,5601.0,331.57,332.29,331.23,331.26,5601.0
2021-03-05 14:40:00,331.64,331.75,331.03,331.23,6097.0,331.64,331.75,331.03,331.23,6097.0
2021-03-05 14:50:00,331.25,332.9,330.69,332.78,8767.0,331.25,332.9,330.69,332.78,8767.0
2021-03-05 15:00:00,332.75,333.3,331.77,331.78,10473.0,332.75,333.3,331.77,331.78,10473.0
2021-03-05 15:10:00,331.7,332.44,331.65,332.02,10275.0,331.7,332.44,331.65,332.02,10275.0
2021-03-05 15:20:00,332.0,332.76,332.0,332.28,9573.0,332.0,332.76,332.0,332.28,9573.0
2021-03-05 15:30:00,332.15,333.47,332.14,333.47,21113.0,332.15,333.47,332.14,333.47,21113.0
2021-03-05 15:40:00,333.55,335.06,333.1,334.69,34558.0,333.55,335.06,333.1,334.69,34558.0
2021-03-05 15:50:00,334.75,335.06,333.27,333.35,74933.0,334.75,335.06,333.27,333.35,74933.0
2021-03-08 09:30:00,341.86,343.0,335.41,341.68,38608.0,341.86,343.0,335.41,341.68,38608.0
2021-03-08 09:40:00,341.86,344.84,341.86,343.89,15001.0,341.86,344.84,341.86,343.89,15001.0
2021-03-08 09:50:00,344.16,344.9,341.65,341.78,25669.0,344.16,344.9,341.65,341.78,25669.0
2021-03-08 10:00:00,341.89,345.68,341.89,344.25,20308.0,341.89,345.68,341.89,344.25,20308.0
2021-03-08 10:10:00,344.01,345.58,343.1,345.38,12610.0,344.01,345.58,343.1,345.38,12610.0
2021-03-08 10:20:00,345.19,346.82,344.8,346.5,25394.0,345.19,346.82,344.8,346.5,25394.0
2021-03-08 10:30:00,346.86,348.5,345.52,345.56,18641.0,346.86,348.5,345.52,345.56,18641.0
2021-03-08 10:40:00,346.05,346.66,345.38,346.5,10256.0,346.05,346.66,345.38,346.5,10256.0
2021-03-08 10:50:00,346.22,346.79,345.86,346.23,8788.0,346.22,346.79,345.86,346.23,8788.0
2021-03-08 11:00:00,346.53,347.61,345.95,346.75,9623.0,346.53,347.61,345.95,346.75,9623.0
2021-03-08 11:10:00,345.63,346.72,345.25,346.69,16238.0,345.63,346.72,345.25,346.69,16238.0
2021-03-08 11:20:00,346.86,347.27,346.04,346.68,6715.0,346.86,347.27,346.04,346.68,6715.0
2021-03-08 11:30:00,346.65,346.85,345.61,346.44,53942.0,346.65,346.85,345.61,346.44,53942.0
2021-03-08 11:40:00,346.57,346.9,345.28,346.59,11429.0,346.57,346.9,345.28,346.59,11429.0
2021-03-08 11:50:00,346.47,346.5,344.42,344.49,7561.0,346.47,346.5,344.42,344.49,7561.0
2021-03-08 12:00:00,344.35,345.56,343.67,345.39,12230.0,344.35,345.56,343.67,345.39,12230.0
2021-03-08 12:10:00,345.38,348.61,345.37,347.52,15957.0,345.38,348.61,345.37,347.52,15957.0
2021-03-08 12:20:00,347.47,349.21,347.47,348.32,10188.0,347.47,349.21,347.47,348.32,10188.0
2021-03-08 12:30:00,348.15,348.5,346.62,347.44,12113.0,348.15,348.5,346.62,347.44,12113.0
2021-03-08 12:40:00,347.5,347.96,347.02,347.3,10179.0,347.5,347.96,347.02,347.3,10179.0
2021-03-08 12:50:00,347.37,348.72,347.06,348.36,20445.0,347.37,348.72,347.06,348.36,20445.0
2021-03-08 13:00:00,348.54,348.78,347.55,347.67,9686.0,348.54,348.78,347.55,347.67,9686.0
2021-03-08 13:10:00,347.49,348.27,347.22,347.88,13688.0,347.49,348.27,347.22,347.88,13688.0
2021-03-08 13:20:00,347.87,348.85,347.55,348.21,7700.0,347.87,348.85,347.55,348.21,7700.0
2021-03-08 13:30:00,348.15,348.22,347.27,347.43,11660.0,348.15,348.22,347.27,347.43,11660.0
2021-03-08 13:40:00,347.32,347.8,346.27,346.9,17745.0,347.32,347.8,346.27,346.9,17745.0
2021-03-08 13:50:00,346.73,346.73,344.75,344.78,7384.0,346.73,346.73,344.75,344.78,7384.0
2021-03-08 14:00:00,345.09,346.31,344.94,346.24,63758.0,345.09,346.31,344.94,346.24,63758.0
2021-03-08 14:10:00,346.33,346.81,345.42,346.07,6206.0,346.33,346.81,345.42,346.07,6206.0
2021-03-08 14:20:00,345.99,347.64,345.37,347.64,7700.0,345.99,347.64,345.37,347.64,7700.0
2021-03-08 14:30:00,347.43,347.74,345.67,346.02,9740.0,347.43,347.74,345.67,346.02,9740.0
2021-03-08 14:40:00,345.86,346.09,344.35,344.36,5527.0,345.86,346.09,344.35,344.36,5527.0
2021-03-08 14:50:00,344.44,346.82,344.44,346.82,14294.0,344.44,346.82,344.44,346.82,14294.0
2021-03-08 15:00:00,346.81,347.2,345.91,347.06,71596.0,346.81,347.2,345.91,347.06,71596.0
2021-03-08 15:10:00,347.05,347.86,346.39,347.25,21262.0,347.05,347.86,346.39,347.25,21262.0
2021-03-08 15:20:00,347.41,348.48,347.15,347.86,13537.0,347.41,348.48,347.15,347.86,13537.0
2021-03-08 15:30:00,347.69,348.35,347.17,347.2,27824.0,347.69,348.35,347.17,347.2,27824.0
2021-03-08 15:40:00,347.2,348.12,346.72,347.0,44049.0,347.2,348.12,346.72,347.0,44049.0
2021-03-08 15:50:00,346.82,347.4,345.47,345.76,47061.0,346.82,347.4,345.47,345.76,47061.0
2021-03-09 09:30:00,349.61,349.61,341.46,341.51,31206.0,349.61,349.61,341.46,341.51,31206.0
2021-03-09 09:40:00,343.65,346.6,342.99,344.93,9982.0,343.65,346.6,342.99,344.93,9982.0
2021-03-09 09:50:00,345.4,347.72,345.06,346.18,25744.0,345.4,347.72,345.06,346.18,25744.0
2021-03-09 10:00:00,345.9,347.58,344.7,344.71,15338.0,345.9,347.58,344.7,344.71,15338.0
2021-03-09 10:10:00,344.59,344.64,343.48,343.75,9136.0,344.59,344.64,343.48,343.75,9136.0
2021-03-09 10:20:00,344.19,345.8,344.19,344.73,11266.0,344.19,345.8,344.19,344.73,11266.0
2021-03-09 10:30:00,344.85,345.31,344.33,344.41,8720.0,344.85,345.31,344.33,344.41,8720.0
2021-03-09 10:40:00,344.45,344.56,342.15,342.5,11547.0,344.45,344.56,342.15,342.5,11547.0
2021-03-09 10:50:00,342.5,343.7,341.93,343.7,4907.0,342.5,343.7,341.93,343.7,4907.0
2021-03-09 11:00:00,343.78,345.71,343.59,345.06,5968.0,343.78,345.71,343.59,345.06,5968.0
2021-03-09 11:10:00,344.72,346.53,344.35,345.35,8915.0,344.72,346.53,344.35,345.35,8915.0
2021-03-09 11:20:00,345.32,345.65,344.65,345.21,2711.0,345.32,345.65,344.65,345.21,2711.0
2021-03-09 11:30:00,345.41,346.0,344.83,346.0,1988.0,345.41,346.0,344.83,346.0,1988.0
2021-03-09 11:40:00,345.97,346.55,344.8,345.28,7664.0,345.97,346.55,344.8,345.28,7664.0
2021-03-09 11:50:00,345.61,345.61,344.71,344.96,1300.0,345.61,345.61,344.71,344.96,1300.0
2021-03-09 12:00:00,345.14,345.3,344.84,345.11,1912.0,345.14,345.3,344.84,345.11,1912.0
2021-03-09 12:10:00,345.24,345.64,345.16,345.45,2500.0,345.24,345.64,345.16,345.45,2500.0
2021-03-09 12:20:00,345.26,345.45,345.04,345.45,1563.0,345.26,345.45,345.04,345.45,1563.0
2021-03-09 12:30:00,345.63,345.99,345.63,345.63,1802.0,345.63,345.99,345.63,345.63,1802.0
2021-03-09 12:40:00,345.42,345.42,343.6,343.82,4420.0,345.42,345.42,343.6,343.82,4420.0
2021-03-09 12:50:00,343.84,344.07,342.54,342.74,4950.0,343.84,344.07,342.54,342.74,4950.0
2021-03-09 13:00:00,343.06,343.91,343.06,343.78,2857.0,343.06,343.91,343.06,343.78,2857.0
2021-03-09 13:10:00,343.77,343.92,343.2,343.3,3756.0,343.77,343.92,343.2,343.3,3756.0
2021-03-09 13:20:00,343.22,343.68,343.11,343.49,1800.0,343.22,343.68,343.11,343.49,1800.0
2021-03-09 13:30:00,343.83,343.97,343.28,343.34,2840.0,343.83,343.97,343.28,343.34,2840.0
2021-03-09 13:40:00,343.29,343.39,342.54,342.85,6101.0,343.29,343.39,342.54,342.85,6101.0
2021-03-09 13:50:00,342.85,342.85,341.3,341.39,6899.0,342.85,342.85,341.3,341.39,6899.0
2021-03-09 14:00:00,341.34,341.79,340.21,340.26,9136.0,341.34,341.79,340.21,340.26,9136.0
2021-03-09 14:10:00,340.2,340.48,339.23,340.14,8451.0,340.2,340.48,339.23,340.14,8451.0
2021-03-09 14:20:00,339.91,340.49,339.5,339.61,13830.0,339.91,340.49,339.5,339.61,13830.0
2021-03-09 14:30:00,339.89,340.93,339.64,340.12,18189.0,339.89,340.93,339.64,340.12,18189.0
2021-03-09 14:40:00,340.33,341.38,340.26,340.7,8140.0,340.33,341.38,340.26,340.7,8140.0
2021-03-09 14:50:00,340.46,341.41,340.46,341.06,7315.0,340.46,341.41,340.46,341.06,7315.0
2021-03-09 15:00:00,340.74,341.69,340.64,341.69,4365.0,340.74,341.69,340.64,341.69,4365.0
2021-03-09 15:10:00,341.85,342.14,341.27,341.35,5534.0,341.85,342.14,341.27,341.35,5534.0
2021-03-09 15:20:00,341.19,341.83,341.12,341.48,6200.0,341.19,341.83,341.12,341.48,6200.0
2021-03-09 15:30:00,341.5,341.72,340.78,340.82,8633.0,341.5,341.72,340.78,340.82,8633.0
2021-03-09 15:40:00,341.06,341.06,340.0,340.31,11354.0,341.06,341.06,340.0,340.31,11354.0
2021-03-09 15:50:00,340.07,340.29,338.74,339.14,30253.0,340.07,340.29,338.74,339.14,30253.0
2021-03-10 09:30:00,340.71,341.76,339.62,341.0,18541.0,340.71,341.76,339.62,341.0,18541.0
2021-03-10 09:40:00,341.31,341.56,339.65,339.89,11379.0,341.31,341.56,339.65,339.89,11379.0
2021-03-10 09:50:00,339.77,340.39,338.97,340.0,7426.0,339.77,340.39,338.97,340.0,7426.0
2021-03-10 10:00:00,339.97,341.92,339.72,341.92,13853.0,339.97,341.92,339.72,341.92,13853.0
2021-03-10 10:10:00,342.1,343.2,341.56,342.5,12496.0,342.1,343.2,341.56,342.5,12496.0
2021-03-10 10:20:00,342.5,343.0,341.2,341.45,10736.0,342.5,343.0,341.2,341.45,10736.0
2021-03-10 10:30:00,341.31,341.75,340.73,341.0,9529.0,341.31,341.75,340.73,341.0,9529.0
2021-03-10 10:40:00,341.08,341.41,340.85,341.17,8616.0,341.08,341.41,340.85,341.17,8616.0
2021-03-10 10:50:00,340.66,340.77,339.16,339.79,6150.0,340.66,340.77,339.16,339.79,6150.0
2021-03-10 11:00:00,339.87,341.39,339.52,340.95,6486.0,339.87,341.39,339.52,340.95,6486.0
2021-03-10 11:10:00,340.82,340.9,340.4,340.46,3418.0,340.82,340.9,340.4,340.46,3418.0
2021-03-10 11:20:00,340.85,341.0,339.18,339.76,7000.0,340.85,341.0,339.18,339.76,7000.0
2021-03-10 11:30:00,339.82,340.53,339.48,340.53,2999.0,339.82,340.53,339.48,340.53,2999.0
2021-03-10 11:40:00,340.17,341.38,339.84,341.34,4823.0,340.17,341.38,339.84,341.34,4823.0
2021-03-10 11:50:00,341.37,341.76,340.48,340.57,4900.0,341.37,341.76,340.48,340.57,4900.0
2021-03-10 12:00:00,340.93,341.16,340.69,341.16,3000.0,340.93,341.16,340.69,341.16,3000.0
2021-03-10 12:10:00,341.27,341.48,341.05,341.05,1744.0,341.27,341.48,341.05,341.05,1744.0
2021-03-10 12:20:00,340.93,340.93,339.9,339.9,1700.0,340.93,340.93,339.9,339.9,1700.0
2021-03-10 12:30:00,340.06,340.18,338.43,338.43,2800.0,340.06,340.18,338.43,338.43,2800.0
2021-03-10 12:40:00,338.82,341.6,338.57,341.36,6894.0,338.82,341.6,338.57,341.36,6894.0
2021-03-10 12:50:00,341.13,341.79,340.92,340.92,7799.0,341.13,341.79,340.92,340.92,7799.0
2021-03-10 13:00:00,340.89,341.78,339.81,341.5,4300.0,340.89,341.78,339.81,341.5,4300.0
2021-03-10 13:10:00,341.57,342.04,341.27,341.59,6993.0,341.57,342.04,341.27,341.59,6993.0
2021-03-10 13:20:00,341.75,342.0,341.26,341.81,9707.0,341.75,342.0,341.26,341.81,9707.0
2021-03-10 13:30:00,341.68,341.69,340.3,340.69,9647.0,341.68,341.69,340.3,340.69,9647.0
2021-03-10 13:40:00,340.5,341.79,340.5,341.63,4992.0,340.5,341.79,340.5,341.63,4992.0
2021-03-10 13:50:00,341.74,341.97,340.72,341.11,9555.0,341.74,341.97,340.72,341.11,9555.0
2021-03-10 14:00:00,340.89,341.92,340.68,341.59,6949.0,340.89,341.92,340.68,341.59,6949.0
2021-03-10 14:10:00,341.32,342.58,341.27,342.58,9258.0,341.32,342.58,341.27,342.58,9258.0
2021-03-10 14:20:00,342.65,342.66,341.97,342.39,7492.0,342.65,342.66,341.97,342.39,7492.0
2021-03-10 14:30:00,342.3,342.97,342.11,342.91,6569.0,342.3,342.97,342.11,342.91,6569.0
2021-03-10 14:40:00,342.92,343.55,342.7,343.49,8470.0,342.92,343.55,342.7,343.49,8470.0
2021-03-10 14:50:00,343.49,343.49,342.18,342.49,10993.0,343.49,343.49,342.18,342.49,10993.0
2021-03-10 15:00:00,342.46,342.8,341.87,342.34,17953.0,342.46,342.8,341.87,342.34,17953.0
2021-03-10 15:10:00,342.25,342.94,341.97,342.84,13324.0,342.25,342.94,341.97,342.84,13324.0
2021-03-10 15:20:00,342.6,343.2,342.6,342.82,15034.0,342.6,343.2,342.6,342.82,15034.0
2021-03-10 15:30:00,342.67,343.41,342.6,343.27,21514.0,342.67,343.41,342.6,343.27,21514.0
2021-03-10 15:40:00,343.35,343.77,342.97,343.45,53629.0,343.35,343.77,342.97,343.45,53629.0
2021-03-10 15:50:00,343.46,343.98,343.06,343.47,86918.0,343.46,343.98,343.06,343.47,86918.0
2021-03-11 09:30:00,343.0,345.13,341.29,345.0,27948.0,343.0,345.13,341.29,345.0,27948.0
2021-03-11 09:40:00,344.9,346.33,344.64,345.96,9814.0,344.9,346.33,344.64,345.96,9814.0
2021-03-11 09:50:00,345.43,347.27,344.89,347.24,32439.0,345.43,347.27,344.89,347.24,32439.0
2021-03-11 10:00:00,347.25,347.25,344.91,345.1,23582.0,347.25,347.25,344.91,345.1,23582.0
2021-03-11 10:10:00,345.32,345.92,344.55,344.84,9205.0,345.32,345.92,344.55,344.84,9205.0
2021-03-11 10:20:00,345.15,347.33,345.12,347.33,5400.0,345.15,347.33,345.12,347.33,5400.0
2021-03-11 10:30:00,347.3,347.73,346.29,347.22,11454.0,347.3,347.73,346.29,347.22,11454.0
2021-03-11 10:40:00,347.22,347.74,347.02,347.29,10719.0,347.22,347.74,347.02,347.29,10719.0
2021-03-11 10:50:00,347.57,349.27,347.57,349.0,16167.0,347.57,349.27,347.57,349.0,16167.0
2021-03-11 11:00:00,348.9,349.61,348.79,349.29,6464.0,348.9,349.61,348.79,349.29,6464.0
2021-03-11 11:10:00,349.41,349.88,348.53,349.67,8595.0,349.41,349.88,348.53,349.67,8595.0
2021-03-11 11:20:00,349.56,350.51,349.46,350.19,10495.0,349.56,350.51,349.46,350.19,10495.0
2021-03-11 11:30:00,350.36,351.0,349.13,349.13,8300.0,350.36,351.0,349.13,349.13,8300.0
2021-03-11 11:40:00,349.35,349.45,348.23,349.11,5202.0,349.35,349.45,348.23,349.11,5202.0
2021-03-11 11:50:00,349.34,349.47,347.0,347.18,13386.0,349.34,349.47,347.0,347.18,13386.0
2021-03-11 12:00:00,347.32,347.54,346.69,347.04,6250.0,347.32,347.54,346.69,347.04,6250.0
2021-03-11 12:10:00,346.88,347.55,346.76,346.89,5079.0,346.88,347.55,346.76,346.89,5079.0
2021-03-11 12:20:00,347.03,347.83,347.03,347.38,4100.0,347.03,347.83,347.03,347.38,4100.0
2021-03-11 12:30:00,347.47,347.87,347.32,347.38,8300.0,347.47,347.87,347.32,347.38,8300.0
2021-03-11 12:40:00,347.24,347.68,347.0,347.52,3845.0,347.24,347.68,347.0,347.52,3845.0
2021-03-11 12:50:00,347.7,347.7,345.7,346.55,11484.0,347.7,347.7,345.7,346.55,11484.0
2021-03-11 13:00:00,346.88,347.7,346.54,347.69,4400.0,346.88,347.7,346.54,347.69,4400.0
2021-03-11 13:10:00,347.36,347.36,346.19,346.69,3100.0,347.36,347.36,346.19,346.69,3100.0
2021-03-11 13:20:00,346.65,346.7,345.43,345.58,4231.0,346.65,346.7,345.43,345.58,4231.0
2021-03-11 13:30:00,346.0,347.1,345.96,346.88,5312.0,346.0,347.1,345.96,346.88,5312.0
2021-03-11 13:40:00,346.57,347.98,345.88,347.51,7860.0,346.57,347.98,345.88,347.51,7860.0
2021-03-11 13:50:00,347.49,347.53,346.41,347.21,6879.0,347.49,347.53,346.41,347.21,6879.0
2021-03-11 14:00:00,347.02,347.57,346.64,347.13,5486.0,347.02,347.57,346.64,347.13,5486.0
2021-03-11 14:10:00,346.93,347.32,346.75,347.29,4166.0,346.93,347.32,346.75,347.29,4166.0
2021-03-11 14:20:00,347.51,347.99,346.92,347.39,4178.0,347.51,347.99,346.92,347.39,4178.0
2021-03-11 14:30:00,347.15,347.44,346.84,346.96,7780.0,347.15,347.44,346.84,346.96,7780.0
2021-03-11 14:40:00,346.9,349.06,346.87,347.96,8821.0,346.9,349.06,346.87,347.96,8821.0
2021-03-11 14:50:00,348.09,348.94,348.07,348.61,9197.0,348.09,348.94,348.07,348.61,9197.0
2021-03-11 15:00:00,348.67,348.94,348.07,348.18,9481.0,348.67,348.94,348.07,348.18,9481.0
2021-03-11 15:10:00,348.25,348.26,347.04,347.27,10599.0,348.25,348.26,347.04,347.27,10599.0
2021-03-11 15:20:00,347.25,347.44,346.54,346.84,10579.0,347.25,347.44,346.54,346.84,10579.0
2021-03-11 15:30:00,346.88,348.5,346.85,347.77,27243.0,346.88,348.5,346.85,347.77,27243.0
2021-03-11 15:40:00,347.69,348.0,347.0,347.3,30166.0,347.69,348.0,347.0,347.3,30166.0
2021-03-11 15:50:00,347.19,347.89,346.55,347.8,61819.0,347.19,347.89,346.55,347.8,61819.0
2021-03-12 09:30:00,317.4,324.0,312.61,314.34,330491.0,317.4,324.0,312.61,314.34,330491.0
2021-03-12 09:40:00,313.87,313.93,308.25,308.26,384020.0,313.87,313.93,308.25,308.26,384020.0
2021-03-12 09:50:00,308.78,310.73,306.06,309.52,261324.0,308.78,310.73,306.06,309.52,261324.0
2021-03-12 10:00:00,309.4,309.42,306.69,307.0,193578.0,309.4,309.42,306.69,307.0,193578.0
2021-03-12 10:10:00,307.28,310.98,307.04,310.82,244837.0,307.28,310.98,307.04,310.82,244837.0
2021-03-12 10:20:00,310.8,312.47,310.55,312.2,184452.0,310.8,312.47,310.55,312.2,184452.0
2021-03-12 10:30:00,312.29,314.43,310.19,311.98,166916.0,312.29,314.43,310.19,311.98,166916.0
2021-03-12 10:40:00,312.0,314.47,311.13,312.9,85092.0,312.0,314.47,311.13,312.9,85092.0
2021-03-12 10:50:00,313.17,314.78,312.22,314.57,62612.0,313.17,314.78,312.22,314.57,62612.0
2021-03-12 11:00:00,314.56,314.56,312.19,313.94,82027.0,314.56,314.56,312.19,313.94,82027.0
2021-03-12 11:10:00,314.0,315.0,313.23,314.77,76168.0,314.0,315.0,313.23,314.77,76168.0
2021-03-12 11:20:00,314.77,317.87,313.96,317.87,81887.0,314.77,317.87,313.96,317.87,81887.0
2021-03-12 11:30:00,317.98,321.6,317.76,320.32,169568.0,317.98,321.6,317.76,320.32,169568.0
2021-03-12 11:40:00,320.0,323.8,320.0,323.04,142187.0,320.0,323.8,320.0,323.04,142187.0
2021-03-12 11:50:00,323.07,323.25,321.4,322.25,60895.0,323.07,323.25,321.4,322.25,60895.0
2021-03-12 12:00:00,322.38,324.23,322.29,323.62,84300.0,322.38,324.23,322.29,323.62,84300.0
2021-03-12 12:10:00,323.5,324.05,322.29,323.81,87559.0,323.5,324.05,322.29,323.81,87559.0
2021-03-12 12:20:00,323.74,325.6,322.6,323.0,90679.0,323.74,325.6,322.6,323.0,90679.0
2021-03-12 12:30:00,323.08,323.43,321.48,322.63,51233.0,323.08,323.43,321.48,322.63,51233.0
2021-03-12 12:40:00,322.54,322.54,318.41,319.04,57629.0,322.54,322.54,318.41,319.04,57629.0
2021-03-12 12:50:00,318.88,319.09,317.26,318.29,42808.0,318.88,319.09,317.26,318.29,42808.0
2021-03-12 13:00:00,318.4,318.4,316.15,316.82,51972.0,318.4,318.4,316.15,316.82,51972.0
2021-03-12 13:10:00,316.85,317.86,316.35,317.61,35439.0,316.85,317.86,316.35,317.61,35439.0
2021-03-12 13:20:00,317.64,319.24,317.64,319.04,38665.0,317.64,319.24,317.64,319.04,38665.0
2021-03-12 13:30:00,319.06,320.68,318.74,320.37,42714.0,319.06,320.68,318.74,320.37,42714.0
2021-03-12 13:40:00,320.34,320.46,317.39,317.75,35617.0,320.34,320.46,317.39,317.75,35617.0
2021-03-12 13:50:00,317.82,319.1,317.78,318.95,19299.0,317.82,319.1,317.78,318.95,19299.0
2021-03-12 14:00:00,318.94,319.87,317.25,317.36,30440.0,318.94,319.87,317.25,317.36,30440.0
2021-03-12 14:10:00,317.35,319.38,317.35,319.27,29118.0,317.35,319.38,317.35,319.27,29118.0
2021-03-12 14:20:00,319.27,319.89,318.28,318.81,33233.0,319.27,319.89,318.28,318.81,33233.0
2021-03-12 14:30:00,319.0,319.08,317.86,318.95,15500.0,319.0,319.08,317.86,318.95,15500.0
2021-03-12 14:40:00,318.96,319.51,318.71,319.14,20441.0,318.96,319.51,318.71,319.14,20441.0
2021-03-12 14:50:00,319.14,320.73,318.71,320.42,44078.0,319.14,320.73,318.71,320.42,44078.0
2021-03-12 15:00:00,320.6,321.0,318.44,319.26,61940.0,320.6,321.0,318.44,319.26,61940.0
2021-03-12 15:10:00,319.34,320.0,318.67,320.0,49245.0,319.34,320.0,318.67,320.0,49245.0
2021-03-12 15:20:00,320.0,321.71,319.86,321.31,80592.0,320.0,321.71,319.86,321.31,80592.0
2021-03-12 15:30:00,321.37,322.26,320.61,320.66,61323.0,321.37,322.26,320.61,320.66,61323.0
2021-03-12 15:40:00,320.67,321.17,317.74,317.74,87786.0,320.67,321.17,317.74,317.74,87786.0
2021-03-12 15:50:00,317.74,318.47,315.66,318.07,204915.0,317.74,318.47,315.66,318.07,204915.0
2021-03-15 09:30:00,318.38,319.39,314.16,314.93,48606.0,318.38,319.39,314.16,314.93,48606.0
2021-03-15 09:40:00,314.58,316.73,314.49,315.2,32425.0,314.58,316.73,314.49,315.2,32425.0
2021-03-15 09:50:00,315.18,315.46,313.36,314.88,27926.0,315.18,315.46,313.36,314.88,27926.0
2021-03-15 10:00:00,314.78,316.83,314.58,316.12,36974.0,314.78,316.83,314.58,316.12,36974.0
2021-03-15 10:10:00,315.96,318.17,315.44,316.63,53457.0,315.96,318.17,315.44,316.63,53457.0
2021-03-15 10:20:00,316.55,317.55,315.76,317.34,16591.0,316.55,317.55,315.76,317.34,16591.0
2021-03-15 10:30:00,317.17,319.88,316.47,319.38,55405.0,317.17,319.88,316.47,319.38,55405.0
2021-03-15 10:40:00,319.5,319.77,317.21,317.62,17867.0,319.5,319.77,317.21,317.62,17867.0
2021-03-15 10:50:00,317.22,319.6,316.95,319.6,20503.0,317.22,319.6,316.95,319.6,20503.0
2021-03-15 11:00:00,319.51,322.85,319.12,322.74,46138.0,319.51,322.85,319.12,322.74,46138.0
2021-03-15 11:10:00,322.75,322.81,320.71,320.93,20304.0,322.75,322.81,320.71,320.93,20304.0
2021-03-15 11:20:00,320.28,321.99,320.0,320.02,14393.0,320.28,321.99,320.0,320.02,14393.0
2021-03-15 11:30:00,320.01,320.59,319.71,319.71,18318.0,320.01,320.59,319.71,319.71,18318.0
2021-03-15 11:40:00,319.64,320.57,319.64,320.56,8764.0,319.64,320.57,319.64,320.56,8764.0
2021-03-15 11:50:00,320.75,322.0,320.64,321.78,14674.0,320.75,322.0,320.64,321.78,14674.0
2021-03-15 12:00:00,321.8,321.8,320.03,320.31,7699.0,321.8,321.8,320.03,320.31,7699.0
2021-03-15 12:10:00,320.47,321.77,320.13,321.76,14895.0,320.47,321.77,320.13,321.76,14895.0
2021-03-15 12:20:00,321.81,322.41,320.31,320.31,8600.0,321.81,322.41,320.31,320.31,8600.0
2021-03-15 12:30:00,320.27,320.35,318.47,318.94,12084.0,320.27,320.35,318.47,318.94,12084.0
2021-03-15 12:40:00,318.95,319.7,318.19,318.54,14000.0,318.95,319.7,318.19,318.54,14000.0
2021-03-15 12:50:00,318.42,318.74,317.48,317.81,10269.0,318.42,318.74,317.48,317.81,10269.0
2021-03-15 13:00:00,317.92,319.05,317.75,319.05,10016.0,317.92,319.05,317.75,319.05,10016.0
2021-03-15 13:10:00,319.12,320.08,319.1,319.38,11043.0,319.12,320.08,319.1,319.38,11043.0
2021-03-15 13:20:00,319.52,319.52,317.01,317.48,16551.0,319.52,319.52,317.01,317.48,16551.0
2021-03-15 13:30:00,317.38,318.4,317.05,318.1,7450.0,317.38,318.4,317.05,318.1,7450.0
2021-03-15 13:40:00,318.13,318.29,317.07,317.36,5969.0,318.13,318.29,317.07,317.36,5969.0
2021-03-15 13:50:00,317.4,317.99,316.91,317.27,11952.0,317.4,317.99,316.91,317.27,11952.0
2021-03-15 14:00:00,317.32,317.99,317.29,317.63,9096.0,317.32,317.99,317.29,317.63,9096.0
2021-03-15 14:10:00,317.59,318.78,317.03,318.75,8591.0,317.59,318.78,317.03,318.75,8591.0
2021-03-15 14:20:00,318.77,320.27,318.73,320.25,15990.0,318.77,320.27,318.73,320.25,15990.0
2021-03-15 14:30:00,320.02,320.62,320.01,320.12,13303.0,320.02,320.62,320.01,320.12,13303.0
2021-03-15 14:40:00,320.0,320.0,318.89,318.89,9180.0,320.0,320.0,318.89,318.89,9180.0
2021-03-15 14:50:00,319.12,320.57,319.12,320.37,12588.0,319.12,320.57,319.12,320.37,12588.0
2021-03-15 15:00:00,320.64,321.38,320.53,321.05,12300.0,320.64,321.38,320.53,321.05,12300.0
2021-03-15 15:10:00,321.06,321.06,320.49,320.69,12481.0,321.06,321.06,320.49,320.69,12481.0
2021-03-15 15:20:00,320.8,320.8,320.08,320.64,8674.0,320.8,320.8,320.08,320.64,8674.0
2021-03-15 15:30:00,320.5,321.07,320.35,320.6,14209.0,320.5,321.07,320.35,320.6,14209.0
2021-03-15 15:40:00,320.7,321.4,320.39,321.14,42145.0,320.7,321.4,320.39,321.14,42145.0
2021-03-15 15:50:00,321.25,322.88,321.06,322.42,78425.0,321.25,322.88,321.06,322.42,78425.0
2021-03-16 09:30:00,320.18,320.18,316.99,318.97,60827.0,320.18,320.18,316.99,318.97,60827.0
2021-03-16 09:40:00,318.98,319.93,317.0,317.0,39277.0,318.98,319.93,317.0,317.0,39277.0
2021-03-16 09:50:00,316.91,318.55,316.0,316.0,31072.0,316.91,318.55,316.0,316.0,31072.0
2021-03-16 10:00:00,316.03,317.16,315.48,315.68,28283.0,316.03,317.16,315.48,315.68,28283.0
2021-03-16 10:10:00,315.8,317.19,315.78,316.73,21456.0,315.8,317.19,315.78,316.73,21456.0
2021-03-16 10:20:00,316.64,317.65,316.39,317.36,23057.0,316.64,317.65,316.39,317.36,23057.0
2021-03-16 10:30:00,317.44,317.67,317.04,317.04,12144.0,317.44,317.67,317.04,317.04,12144.0
2021-03-16 10:40:00,317.2,317.53,315.66,315.81,15517.0,317.2,317.53,315.66,315.81,15517.0
2021-03-16 10:50:00,315.71,315.8,313.37,314.53,35323.0,315.71,315.8,313.37,314.53,35323.0
2021-03-16 11:00:00,314.48,315.24,314.2,314.59,20521.0,314.48,315.24,314.2,314.59,20521.0
2021-03-16 11:10:00,314.62,315.43,314.34,315.18,19067.0,314.62,315.43,314.34,315.18,19067.0
2021-03-16 11:20:00,315.35,315.35,314.04,314.24,20579.0,315.35,315.35,314.04,314.24,20579.0
2021-03-16 11:30:00,314.39,315.5,314.07,314.71,18123.0,314.39,315.5,314.07,314.71,18123.0
2021-03-16 11:40:00,314.71,314.71,313.05,313.51,48828.0,314.71,314.71,313.05,313.51,48828.0
2021-03-16 11:50:00,313.39,313.47,311.6,311.6,29027.0,313.39,313.47,311.6,311.6,29027.0
2021-03-16 12:00:00,311.48,312.04,310.59,311.0,34288.0,311.48,312.04,310.59,311.0,34288.0
2021-03-16 12:10:00,311.01,311.68,310.59,310.92,24694.0,311.01,311.68,310.59,310.92,24694.0
2021-03-16 12:20:00,310.95,311.7,310.72,311.2,17615.0,310.95,311.7,310.72,311.2,17615.0
2021-03-16 12:30:00,311.15,311.21,309.27,310.09,30059.0,311.15,311.21,309.27,310.09,30059.0
2021-03-16 12:40:00,310.4,310.4,309.2,310.0,19288.0,310.4,310.4,309.2,310.0,19288.0
2021-03-16 12:50:00,309.9,310.84,309.82,310.69,18306.0,309.9,310.84,309.82,310.69,18306.0
2021-03-16 13:00:00,310.58,311.54,310.0,311.54,18563.0,310.58,311.54,310.0,311.54,18563.0
2021-03-16 13:10:00,311.55,312.21,311.15,311.41,16290.0,311.55,312.21,311.15,311.41,16290.0
2021-03-16 13:20:00,311.4,311.7,310.97,311.68,17656.0,311.4,311.7,310.97,311.68,17656.0
2021-03-16 13:30:00,311.52,311.58,310.32,310.65,10934.0,311.52,311.58,310.32,310.65,10934.0
2021-03-16 13:40:00,310.56,311.03,310.21,310.93,19881.0,310.56,311.03,310.21,310.93,19881.0
2021-03-16 13:50:00,310.74,311.12,309.9,310.1,19072.0,310.74,311.12,309.9,310.1,19072.0
2021-03-16 14:00:00,310.16,311.59,310.16,310.63,13384.0,310.16,311.59,310.16,310.63,13384.0
2021-03-16 14:10:00,310.52,310.62,310.0,310.0,13903.0,310.52,310.62,310.0,310.0,13903.0
2021-03-16 14:20:00,310.32,310.32,309.48,309.48,16974.0,310.32,310.32,309.48,309.48,16974.0
2021-03-16 14:30:00,309.48,309.97,309.38,309.86,11935.0,309.48,309.97,309.38,309.86,11935.0
2021-03-16 14:40:00,309.84,309.98,308.69,309.27,23880.0,309.84,309.98,308.69,309.27,23880.0
2021-03-16 14:50:00,309.35,311.38,309.35,311.24,16346.0,309.35,311.38,309.35,311.24,16346.0
2021-03-16 15:00:00,311.19,312.3,310.37,311.98,23667.0,311.19,312.3,310.37,311.98,23667.0
2021-03-16 15:10:00,311.71,312.85,311.5,312.75,16555.0,311.71,312.85,311.5,312.75,16555.0
2021-03-16 15:20:00,312.87,313.86,312.87,313.44,26275.0,312.87,313.86,312.87,313.44,26275.0
2021-03-16 15:30:00,313.45,313.78,312.83,313.36,25759.0,313.45,313.78,312.83,313.36,25759.0
2021-03-16 15:40:00,313.37,313.41,310.67,310.7,49275.0,313.37,313.41,310.67,310.7,49275.0
2021-03-16 15:50:00,310.5,312.39,310.07,312.33,104586.0,310.5,312.39,310.07,312.33,104586.0
2021-03-17 09:30:00,313.45,316.36,312.36,316.36,53732.0,313.45,316.36,312.36,316.36,53732.0
2021-03-17 09:40:00,316.38,317.7,315.0,315.68,49878.0,316.38,317.7,315.0,315.68,49878.0
2021-03-17 09:50:00,315.65,320.41,315.64,319.5,45334.0,315.65,320.41,315.64,319.5,45334.0
2021-03-17 10:00:00,318.7,319.5,316.0,316.24,27685.0,318.7,319.5,316.0,316.24,27685.0
2021-03-17 10:10:00,316.29,317.4,316.0,317.31,9429.0,316.29,317.4,316.0,317.31,9429.0
2021-03-17 10:20:00,317.46,318.18,317.11,317.57,13548.0,317.46,318.18,317.11,317.57,13548.0
2021-03-17 10:30:00,317.75,317.75,316.62,317.21,11684.0,317.75,317.75,316.62,317.21,11684.0
2021-03-17 10:40:00,317.05,317.05,315.19,315.45,10214.0,317.05,317.05,315.19,315.45,10214.0
2021-03-17 10:50:00,315.52,316.91,315.42,316.91,7804.0,315.52,316.91,315.42,316.91,7804.0
2021-03-17 11:00:00,316.62,318.55,316.41,318.16,22368.0,316.62,318.55,316.41,318.16,22368.0
2021-03-17 11:10:00,318.27,319.16,318.23,318.92,9119.0,318.27,319.16,318.23,318.92,9119.0
2021-03-17 11:20:00,318.52,318.97,318.52,318.89,5428.0,318.52,318.97,318.52,318.89,5428.0
2021-03-17 11:30:00,318.88,319.9,318.65,319.17,31251.0,318.88,319.9,318.65,319.17,31251.0
2021-03-17 11:40:00,318.98,319.89,318.55,319.5,18864.0,318.98,319.89,318.55,319.5,18864.0
2021-03-17 11:50:00,319.49,319.92,317.0,317.17,31524.0,319.49,319.92,317.0,317.17,31524.0
2021-03-17 12:00:00,317.19,318.0,316.83,317.73,18835.0,317.19,318.0,316.83,317.73,18835.0
2021-03-17 12:10:00,317.57,317.57,315.65,315.78,9931.0,317.57,317.57,315.65,315.78,9931.0
2021-03-17 12:20:00,315.83,317.48,315.67,317.48,15431.0,315.83,317.48,315.67,317.48,15431.0
2021-03-17 12:30:00,317.13,317.13,315.36,316.37,16359.0,317.13,317.13,315.36,316.37,16359.0
2021-03-17 12:40:00,316.25,317.06,315.85,316.46,12005.0,316.25,317.06,315.85,316.46,12005.0
2021-03-17 12:50:00,316.36,316.96,316.12,316.42,14159.0,316.36,316.96,316.12,316.42,14159.0
2021-03-17 13:00:00,316.42,316.82,316.0,316.4,8039.0,316.42,316.82,316.0,316.4,8039.0
2021-03-17 13:10:00,316.32,316.76,316.04,316.37,5664.0,316.32,316.76,316.04,316.37,5664.0
2021-03-17 13:20:00,316.35,316.46,316.2,316.44,5414.0,316.35,316.46,316.2,316.44,5414.0
2021-03-17 13:30:00,316.29,316.7,315.13,315.35,12485.0,316.29,316.7,315.13,315.35,12485.0
2021-03-17 13:40:00,315.14,315.43,313.95,313.95,17136.0,315.14,315.43,313.95,313.95,17136.0
2021-03-17 13:50:00,313.86,314.63,313.3,314.6,15417.0,313.86,314.63,313.3,314.6,15417.0
2021-03-17 14:00:00,314.82,316.71,314.82,315.71,12950.0,314.82,316.71,314.82,315.71,12950.0
2021-03-17 14:10:00,315.68,316.82,315.67,316.47,17146.0,315.68,316.82,315.67,316.47,17146.0
2021-03-17 14:20:00,316.67,317.58,316.24,316.71,27277.0,316.67,317.58,316.24,316.71,27277.0
2021-03-17 14:30:00,316.64,318.0,316.39,317.79,12176.0,316.64,318.0,316.39,317.79,12176.0
2021-03-17 14:40:00,317.98,318.21,317.61,318.03,11155.0,317.98,318.21,317.61,318.03,11155.0
2021-03-17 14:50:00,317.77,319.47,317.77,318.64,15669.0,317.77,319.47,317.77,318.64,15669.0
2021-03-17 15:00:00,318.65,319.23,318.48,319.23,8848.0,318.65,319.23,318.48,319.23,8848.0
2021-03-17 15:10:00,319.1,319.1,318.12,318.2,15517.0,319.1,319.1,318.12,318.2,15517.0
2021-03-17 15:20:00,318.32,318.32,317.44,317.65,11498.0,318.32,318.32,317.44,317.65,11498.0
2021-03-17 15:30:00,317.55,318.55,317.44,318.12,15589.0,317.55,318.55,317.44,318.12,15589.0
2021-03-17 15:40:00,317.85,318.03,317.36,317.53,21660.0,317.85,318.03,317.36,317.53,21660.0
2021-03-17 15:50:00,317.51,319.04,316.98,319.01,57859.0,317.51,319.04,316.98,319.01,57859.0
2021-03-18 09:30:00,319.5,320.86,316.44,318.49,47140.0,319.5,320.86,316.44,318.49,47140.0
2021-03-18 09:40:00,318.42,318.47,315.0,315.07,12382.0,318.42,318.47,315.0,315.07,12382.0
2021-03-18 09:50:00,314.53,315.62,314.13,315.5,16141.0,314.53,315.62,314.13,315.5,16141.0
2021-03-18 10:00:00,315.54,316.07,315.06,315.41,9552.0,315.54,316.07,315.06,315.41,9552.0
2021-03-18 10:10:00,315.32,315.64,313.8,313.8,11393.0,315.32,315.64,313.8,313.8,11393.0
2021-03-18 10:20:00,313.98,315.45,313.98,314.45,5977.0,313.98,315.45,313.98,314.45,5977.0
2021-03-18 10:30:00,314.59,318.16,314.55,317.81,19332.0,314.59,318.16,314.55,317.81,19332.0
2021-03-18 10:40:00,317.92,318.8,317.79,318.37,9112.0,317.92,318.8,317.79,318.37,9112.0
2021-03-18 10:50:00,318.36,319.42,317.92,319.13,10003.0,318.36,319.42,317.92,319.13,10003.0
2021-03-18 11:00:00,318.99,319.66,318.82,319.5,2629.0,318.99,319.66,318.82,319.5,2629.0
2021-03-18 11:10:00,319.74,320.03,319.31,319.78,6217.0,319.74,320.03,319.31,319.78,6217.0
2021-03-18 11:20:00,319.56,320.51,318.96,318.96,26873.0,319.56,320.51,318.96,318.96,26873.0
2021-03-18 11:30:00,318.91,319.49,318.54,318.75,3700.0,318.91,319.49,318.54,318.75,3700.0
2021-03-18 11:40:00,318.91,320.15,318.91,319.78,6807.0,318.91,320.15,318.91,319.78,6807.0
2021-03-18 11:50:00,320.04,321.37,320.03,321.31,12534.0,320.04,321.37,320.03,321.31,12534.0
2021-03-18 12:00:00,321.19,322.63,321.09,322.46,22911.0,321.19,322.63,321.09,322.46,22911.0
2021-03-18 12:10:00,322.56,323.71,322.56,323.71,14922.0,322.56,323.71,322.56,323.71,14922.0
2021-03-18 12:20:00,323.67,324.13,323.53,323.57,12881.0,323.67,324.13,323.53,323.57,12881.0
2021-03-18 12:30:00,323.57,323.58,322.33,322.74,4687.0,323.57,323.58,322.33,322.74,4687.0
2021-03-18 12:40:00,323.0,324.03,322.9,323.41,6049.0,323.0,324.03,322.9,323.41,6049.0
2021-03-18 12:50:00,323.87,324.04,322.14,322.49,3870.0,323.87,324.04,322.14,322.49,3870.0
2021-03-18 13:00:00,322.53,323.66,322.45,323.47,7702.0,322.53,323.66,322.45,323.47,7702.0
2021-03-18 13:10:00,323.85,324.3,322.87,324.15,12353.0,323.85,324.3,322.87,324.15,12353.0
2021-03-18 13:20:00,324.29,324.97,324.09,324.84,14476.0,324.29,324.97,324.09,324.84,14476.0
2021-03-18 13:30:00,324.74,326.8,324.74,326.66,22525.0,324.74,326.8,324.74,326.66,22525.0
2021-03-18 13:40:00,326.5,326.51,325.65,325.65,5671.0,326.5,326.51,325.65,325.65,5671.0
2021-03-18 13:50:00,325.65,325.73,325.06,325.31,4247.0,325.65,325.73,325.06,325.31,4247.0
2021-03-18 14:00:00,325.25,325.29,323.93,324.02,6026.0,325.25,325.29,323.93,324.02,6026.0
2021-03-18 14:10:00,324.13,324.24,322.89,323.1,3321.0,324.13,324.24,322.89,323.1,3321.0
2021-03-18 14:20:00,322.93,323.08,322.28,322.45,8676.0,322.93,323.08,322.28,322.45,8676.0
2021-03-18 14:30:00,322.74,323.09,320.6,322.25,9266.0,322.74,323.09,320.6,322.25,9266.0
2021-03-18 14:40:00,321.95,321.99,320.94,321.99,4525.0,321.95,321.99,320.94,321.99,4525.0
2021-03-18 14:50:00,322.29,322.81,321.74,322.5,5938.0,322.29,322.81,321.74,322.5,5938.0
2021-03-18 15:00:00,322.75,323.0,321.51,321.96,7811.0,322.75,323.0,321.51,321.96,7811.0
2021-03-18 15:10:00,322.0,322.57,321.32,321.67,6767.0,322.0,322.57,321.32,321.67,6767.0
2021-03-18 15:20:00,321.4,321.48,320.01,321.03,8718.0,321.4,321.48,320.01,321.03,8718.0
2021-03-18 15:30:00,321.07,321.08,319.84,320.1,16800.0,321.07,321.08,319.84,320.1,16800.0
2021-03-18 15:40:00,320.14,320.57,319.36,319.73,26971.0,320.14,320.57,319.36,319.73,26971.0
2021-03-18 15:50:00,319.37,320.0,319.17,319.35,55142.0,319.37,320.0,319.17,319.35,55142.0
2021-03-19 09:30:00,319.41,321.98,319.09,320.64,53265.0,319.41,321.98,319.09,320.64,53265.0
2021-03-19 09:40:00,320.0,320.07,317.6,317.99,11460.0,320.0,320.07,317.6,317.99,11460.0
2021-03-19 09:50:00,318.45,321.48,317.99,320.48,10083.0,318.45,321.48,317.99,320.48,10083.0
2021-03-19 10:00:00,320.68,321.0,318.42,319.04,26151.0,320.68,321.0,318.42,319.04,26151.0
2021-03-19 10:10:00,318.9,320.48,318.02,319.99,7423.0,318.9,320.48,318.02,319.99,7423.0
2021-03-19 10:20:00,320.17,320.62,319.49,320.51,9088.0,320.17,320.62,319.49,320.51,9088.0
2021-03-19 10:30:00,319.95,319.95,318.83,319.01,11903.0,319.95,319.95,318.83,319.01,11903.0
2021-03-19 10:40:00,319.19,320.27,319.06,320.19,8302.0,319.19,320.27,319.06,320.19,8302.0
2021-03-19 10:50:00,320.19,320.63,318.21,318.62,9363.0,320.19,320.63,318.21,318.62,9363.0
2021-03-19 11:00:00,318.46,319.7,318.07,319.0,9333.0,318.46,319.7,318.07,319.0,9333.0
2021-03-19 11:10:00,319.0,319.05,317.77,318.42,12497.0,319.0,319.05,317.77,318.42,12497.0
2021-03-19 11:20:00,318.42,319.58,318.26,319.18,7030.0,318.42,319.58,318.26,319.18,7030.0
2021-03-19 11:30:00,319.33,323.08,319.33,322.55,32132.0,319.33,323.08,319.33,322.55,32132.0
2021-03-19 11:40:00,322.31,323.58,321.65,323.2,14692.0,322.31,323.58,321.65,323.2,14692.0
2021-03-19 11:50:00,322.99,323.33,322.24,323.15,12998.0,322.99,323.33,322.24,323.15,12998.0
2021-03-19 12:00:00,323.23,323.75,322.1,322.2,9594.0,323.23,323.75,322.1,322.2,9594.0
2021-03-19 12:10:00,322.13,322.24,321.07,321.44,6806.0,322.13,322.24,321.07,321.44,6806.0
2021-03-19 12:20:00,321.5,322.69,321.34,322.14,7129.0,321.5,322.69,321.34,322.14,7129.0
2021-03-19 12:30:00,322.17,322.17,321.68,321.68,3820.0,322.17,322.17,321.68,321.68,3820.0
2021-03-19 12:40:00,321.49,322.5,321.02,322.49,4672.0,321.49,322.5,321.02,322.49,4672.0
2021-03-19 12:50:00,322.49,322.76,322.06,322.3,6953.0,322.49,322.76,322.06,322.3,6953.0
2021-03-19 13:00:00,322.1,322.5,321.42,321.88,6625.0,322.1,322.5,321.42,321.88,6625.0
2021-03-19 13:10:00,321.79,321.8,320.86,321.37,24110.0,321.79,321.8,320.86,321.37,24110.0
2021-03-19 13:20:00,321.68,321.68,320.0,320.93,6575.0,321.68,321.68,320.0,320.93,6575.0
2021-03-19 13:30:00,321.31,322.0,320.89,322.0,8075.0,321.31,322.0,320.89,322.0,8075.0
2021-03-19 13:40:00,322.26,322.59,321.83,322.15,15138.0,322.26,322.59,321.83,322.15,15138.0
2021-03-19 13:50:00,322.18,322.79,322.12,322.76,4498.0,322.18,322.79,322.12,322.76,4498.0
2021-03-19 14:00:00,322.95,323.22,322.25,322.26,12177.0,322.95,323.22,322.25,322.26,12177.0
2021-03-19 14:10:00,322.29,322.6,321.65,321.65,3487.0,322.29,322.6,321.65,321.65,3487.0
2021-03-19 14:20:00,321.65,321.65,320.97,321.36,7001.0,321.65,321.65,320.97,321.36,7001.0
2021-03-19 14:30:00,321.26,322.56,321.26,322.47,5679.0,321.26,322.56,321.26,322.47,5679.0
2021-03-19 14:40:00,322.43,322.43,322.16,322.32,4947.0,322.43,322.43,322.16,322.32,4947.0
2021-03-19 14:50:00,322.19,322.2,321.36,322.07,9171.0,322.19,322.2,321.36,322.07,9171.0
2021-03-19 15:00:00,322.34,322.34,321.73,322.12,5283.0,322.34,322.34,321.73,322.12,5283.0
2021-03-19 15:10:00,321.97,323.0,321.83,322.38,5841.0,321.97,323.0,321.83,322.38,5841.0
2021-03-19 15:20:00,322.38,323.52,322.38,323.14,14300.0,322.38,323.52,322.38,323.14,14300.0
2021-03-19 15:30:00,323.23,324.0,323.23,323.8,13564.0,323.23,324.0,323.23,323.8,13564.0
2021-03-19 15:40:00,323.91,324.38,323.63,324.12,17012.0,323.91,324.38,323.63,324.12,17012.0
2021-03-19 15:50:00,323.92,324.61,321.71,321.71,63848.0,323.92,324.61,321.71,321.71,63848.0
2021-03-22 09:30:00,320.38,321.03,317.1,318.43,18487.0,320.38,321.03,317.1,318.43,18487.0
2021-03-22 09:40:00,318.96,319.58,318.09,319.22,4758.0,318.96,319.58,318.09,319.22,4758.0
2021-03-22 09:50:00,318.94,319.11,316.67,317.12,13766.0,318.94,319.11,316.67,317.12,13766.0
2021-03-22 10:00:00,316.86,317.22,315.35,315.77,13737.0,316.86,317.22,315.35,315.77,13737.0
2021-03-22 10:10:00,315.67,315.67,314.55,314.79,13015.0,315.67,315.67,314.55,314.79,13015.0
2021-03-22 10:20:00,314.69,315.15,314.18,314.28,14094.0,314.69,315.15,314.18,314.28,14094.0
2021-03-22 10:30:00,314.5,314.99,313.48,313.92,11435.0,314.5,314.99,313.48,313.92,11435.0
2021-03-22 10:40:00,313.94,314.69,313.72,314.22,8789.0,313.94,314.69,313.72,314.22,8789.0
2021-03-22 10:50:00,314.31,314.39,313.2,313.7,15135.0,314.31,314.39,313.2,313.7,15135.0
2021-03-22 11:00:00,313.22,314.55,313.22,314.55,9874.0,313.22,314.55,313.22,314.55,9874.0
2021-03-22 11:10:00,314.42,316.09,314.33,316.09,9996.0,314.42,316.09,314.33,316.09,9996.0
2021-03-22 11:20:00,316.1,317.25,315.93,316.83,14212.0,316.1,317.25,315.93,316.83,14212.0
2021-03-22 11:30:00,316.92,316.92,315.5,315.78,7848.0,316.92,316.92,315.5,315.78,7848.0
2021-03-22 11:40:00,315.67,315.67,314.82,314.85,9282.0,315.67,315.67,314.82,314.85,9282.0
2021-03-22 11:50:00,315.13,315.29,314.72,315.17,6250.0,315.13,315.29,314.72,315.17,6250.0
2021-03-22 12:00:00,315.38,315.5,314.05,314.09,5207.0,315.38,315.5,314.05,314.09,5207.0
2021-03-22 12:10:00,314.09,314.09,313.43,313.9,11992.0,314.09,314.09,313.43,313.9,11992.0
2021-03-22 12:20:00,313.72,314.27,313.72,313.73,5602.0,313.72,314.27,313.72,313.73,5602.0
2021-03-22 12:30:00,313.72,314.7,313.51,314.7,9702.0,313.72,314.7,313.51,314.7,9702.0
2021-03-22 12:40:00,314.69,315.5,314.61,315.08,5270.0,314.69,315.5,314.61,315.08,5270.0
2021-03-22 12:50:00,315.22,315.77,315.16,315.65,9702.0,315.22,315.77,315.16,315.65,9702.0
2021-03-22 13:00:00,315.75,316.2,315.53,315.92,5720.0,315.75,316.2,315.53,315.92,5720.0
2021-03-22 13:10:00,315.83,316.51,315.83,316.36,8132.0,315.83,316.51,315.83,316.36,8132.0
2021-03-22 13:20:00,316.27,317.07,316.24,316.92,4100.0,316.27,317.07,316.24,316.92,4100.0
2021-03-22 13:30:00,316.96,317.25,316.57,316.78,4637.0,316.96,317.25,316.57,316.78,4637.0
2021-03-22 13:40:00,316.73,317.05,316.12,316.12,4600.0,316.73,317.05,316.12,316.12,4600.0
2021-03-22 13:50:00,316.53,317.13,316.32,316.98,3524.0,316.53,317.13,316.32,316.98,3524.0
2021-03-22 14:00:00,316.97,317.66,316.97,317.6,5480.0,316.97,317.66,316.97,317.6,5480.0
2021-03-22 14:10:00,317.51,317.67,317.1,317.36,5228.0,317.51,317.67,317.1,317.36,5228.0
2021-03-22 14:20:00,317.55,317.71,316.4,316.47,8690.0,317.55,317.71,316.4,316.47,8690.0
2021-03-22 14:30:00,316.59,317.42,316.45,317.24,6216.0,316.59,317.42,316.45,317.24,6216.0
2021-03-22 14:40:00,317.2,317.25,316.77,316.78,4708.0,317.2,317.25,316.77,316.78,4708.0
2021-03-22 14:50:00,316.81,317.03,316.37,316.39,7812.0,316.81,317.03,316.37,316.39,7812.0
2021-03-22 15:00:00,316.46,316.93,316.34,316.75,4344.0,316.46,316.93,316.34,316.75,4344.0
2021-03-22 15:10:00,316.73,316.84,316.3,316.38,11400.0,316.73,316.84,316.3,316.38,11400.0
2021-03-22 15:20:00,316.39,316.51,315.84,315.87,9437.0,316.39,316.51,315.84,315.87,9437.0
2021-03-22 15:30:00,315.83,316.17,315.23,315.33,22866.0,315.83,316.17,315.23,315.33,22866.0
2021-03-22 15:40:00,315.37,315.6,314.46,314.46,15049.0,315.37,315.6,314.46,314.46,15049.0
2021-03-22 15:50:00,314.59,315.87,314.49,315.27,22701.0,314.59,315.87,314.49,315.27,22701.0
2021-03-23 09:30:00,313.5,313.74,311.26,313.5,15602.0,313.5,313.74,311.26,313.5,15602.0
2021-03-23 09:40:00,313.48,313.86,312.15,313.58,5940.0,313.48,313.86,312.15,313.58,5940.0
2021-03-23 09:50:00,313.41,313.41,311.58,312.61,6300.0,313.41,313.41,311.58,312.61,6300.0
2021-03-23 10:00:00,312.53,312.72,310.07,310.4,12054.0,312.53,312.72,310.07,310.4,12054.0
2021-03-23 10:10:00,310.41,313.3,310.41,313.29,10676.0,310.41,313.3,310.41,313.29,10676.0
2021-03-23 10:20:00,312.95,312.98,311.58,311.66,6090.0,312.95,312.98,311.58,311.66,6090.0
2021-03-23 10:30:00,311.48,311.48,310.0,310.59,9970.0,311.48,311.48,310.0,310.59,9970.0
2021-03-23 10:40:00,310.6,310.74,310.01,310.64,10682.0,310.6,310.74,310.01,310.64,10682.0
2021-03-23 10:50:00,310.35,311.57,310.07,311.22,12525.0,310.35,311.57,310.07,311.22,12525.0
2021-03-23 11:00:00,311.16,312.17,310.21,312.11,22485.0,311.16,312.17,310.21,312.11,22485.0
2021-03-23 11:10:00,312.18,313.24,311.77,312.25,8231.0,312.18,313.24,311.77,312.25,8231.0
2021-03-23 11:20:00,312.13,312.78,311.79,312.45,9800.0,312.13,312.78,311.79,312.45,9800.0
2021-03-23 11:30:00,312.51,313.3,312.23,312.46,14429.0,312.51,313.3,312.23,312.46,14429.0
2021-03-23 11:40:00,312.46,313.4,312.39,312.59,11753.0,312.46,313.4,312.39,312.59,11753.0
2021-03-23 11:50:00,312.55,313.02,311.88,312.32,47133.0,312.55,313.02,311.88,312.32,47133.0
2021-03-23 12:00:00,312.47,314.23,312.11,312.51,14751.0,312.47,314.23,312.11,312.51,14751.0
2021-03-23 12:10:00,312.73,313.44,312.46,312.48,7647.0,312.73,313.44,312.46,312.48,7647.0
2021-03-23 12:20:00,312.51,312.7,311.76,312.7,32604.0,312.51,312.7,311.76,312.7,32604.0
2021-03-23 12:30:00,312.53,312.92,311.97,311.99,6187.0,312.53,312.92,311.97,311.99,6187.0
2021-03-23 12:40:00,311.53,312.31,311.41,312.0,7555.0,311.53,312.31,311.41,312.0,7555.0
2021-03-23 12:50:00,311.98,312.52,311.68,312.05,13615.0,311.98,312.52,311.68,312.05,13615.0
2021-03-23 13:00:00,311.8,312.55,311.78,311.96,15465.0,311.8,312.55,311.78,311.96,15465.0
2021-03-23 13:10:00,311.65,312.58,311.64,312.58,11533.0,311.65,312.58,311.64,312.58,11533.0
2021-03-23 13:20:00,312.59,313.76,312.38,312.94,33030.0,312.59,313.76,312.38,312.94,33030.0
2021-03-23 13:30:00,312.94,312.96,311.36,311.36,5189.0,312.94,312.96,311.36,311.36,5189.0
2021-03-23 13:40:00,311.41,311.41,309.98,310.17,17295.0,311.41,311.41,309.98,310.17,17295.0
2021-03-23 13:50:00,310.02,310.74,309.95,310.0,11777.0,310.02,310.74,309.95,310.0,11777.0
2021-03-23 14:00:00,310.22,310.45,309.57,310.35,5887.0,310.22,310.45,309.57,310.35,5887.0
2021-03-23 14:10:00,310.14,310.45,309.92,310.29,2691.0,310.14,310.45,309.92,310.29,2691.0
2021-03-23 14:20:00,310.26,310.76,310.0,310.49,7955.0,310.26,310.76,310.0,310.49,7955.0
2021-03-23 14:30:00,310.46,311.1,310.34,310.34,3890.0,310.46,311.1,310.34,310.34,3890.0
2021-03-23 14:40:00,310.54,311.0,309.8,310.67,15308.0,310.54,311.0,309.8,310.67,15308.0
2021-03-23 14:50:00,310.75,310.98,309.98,310.12,11952.0,310.75,310.98,309.98,310.12,11952.0
2021-03-23 15:00:00,310.2,311.0,310.13,310.36,7840.0,310.2,311.0,310.13,310.36,7840.0
2021-03-23 15:10:00,310.27,310.7,310.0,310.47,15048.0,310.27,310.7,310.0,310.47,15048.0
2021-03-23 15:20:00,310.26,310.62,310.0,310.44,17310.0,310.26,310.62,310.0,310.44,17310.0
2021-03-23 15:30:00,310.36,310.49,309.2,309.28,28592.0,310.36,310.49,309.2,309.28,28592.0
2021-03-23 15:40:00,309.42,310.14,308.88,309.36,34078.0,309.42,310.14,308.88,309.36,34078.0
2021-03-23 15:50:00,309.28,309.88,308.26,309.02,40702.0,309.28,309.88,308.26,309.02,40702.0
2021-03-24 09:30:00,311.36,313.82,310.54,313.02,16583.0,311.36,313.82,310.54,313.02,16583.0
2021-03-24 09:40:00,313.1,313.97,312.23,313.81,20958.0,313.1,313.97,312.23,313.81,20958.0
2021-03-24 09:50:00,313.62,313.62,310.29,310.29,8538.0,313.62,313.62,310.29,310.29,8538.0
2021-03-24 10:00:00,310.29,312.25,310.29,311.55,6534.0,310.29,312.25,310.29,311.55,6534.0
2021-03-24 10:10:00,311.74,312.16,310.42,310.69,11109.0,311.74,312.16,310.42,310.69,11109.0
2021-03-24 10:20:00,311.14,311.47,310.79,311.13,2948.0,311.14,311.47,310.79,311.13,2948.0
2021-03-24 10:30:00,311.21,311.81,310.62,311.4,6913.0,311.21,311.81,310.62,311.4,6913.0
2021-03-24 10:40:00,311.38,311.9,311.09,311.1,8037.0,311.38,311.9,311.09,311.1,8037.0
2021-03-24 10:50:00,311.04,311.6,310.78,311.01,9445.0,311.04,311.6,310.78,311.01,9445.0
2021-03-24 11:00:00,311.04,311.45,310.58,310.75,16067.0,311.04,311.45,310.58,310.75,16067.0
2021-03-24 11:10:00,310.87,310.92,309.7,310.24,7440.0,310.87,310.92,309.7,310.24,7440.0
2021-03-24 11:20:00,310.23,310.43,309.91,310.18,13887.0,310.23,310.43,309.91,310.18,13887.0
2021-03-24 11:30:00,310.05,310.39,310.0,310.01,9360.0,310.05,310.39,310.0,310.01,9360.0
2021-03-24 11:40:00,310.0,310.07,308.84,308.84,10890.0,310.0,310.07,308.84,308.84,10890.0
2021-03-24 11:50:00,308.73,308.98,307.0,307.33,23166.0,308.73,308.98,307.0,307.33,23166.0
2021-03-24 12:00:00,307.61,308.74,307.02,308.73,9007.0,307.61,308.74,307.02,308.73,9007.0
2021-03-24 12:10:00,308.69,309.59,308.56,309.29,6433.0,308.69,309.59,308.56,309.29,6433.0
2021-03-24 12:20:00,309.61,310.13,309.12,309.47,5726.0,309.61,310.13,309.12,309.47,5726.0
2021-03-24 12:30:00,309.52,310.04,309.17,310.03,3900.0,309.52,310.04,309.17,310.03,3900.0
2021-03-24 12:40:00,310.1,310.19,309.23,309.23,6429.0,310.1,310.19,309.23,309.23,6429.0
2021-03-24 12:50:00,309.11,309.16,308.5,308.81,3729.0,309.11,309.16,308.5,308.81,3729.0
2021-03-24 13:00:00,308.86,308.86,307.69,307.86,4750.0,308.86,308.86,307.69,307.86,4750.0
2021-03-24 13:10:00,307.74,307.74,306.7,306.73,6467.0,307.74,307.74,306.7,306.73,6467.0
2021-03-24 13:20:00,307.06,307.74,307.06,307.74,5025.0,307.06,307.74,307.06,307.74,5025.0
2021-03-24 13:30:00,307.63,308.16,307.63,308.09,4994.0,307.63,308.16,307.63,308.09,4994.0
2021-03-24 13:40:00,308.24,308.32,307.42,308.14,3228.0,308.24,308.32,307.42,308.14,3228.0
2021-03-24 13:50:00,308.39,308.75,307.98,308.2,5253.0,308.39,308.75,307.98,308.2,5253.0
2021-03-24 14:00:00,308.06,308.37,307.5,308.11,4285.0,308.06,308.37,307.5,308.11,4285.0
2021-03-24 14:10:00,307.96,308.06,306.31,306.74,4558.0,307.96,308.06,306.31,306.74,4558.0
2021-03-24 14:20:00,307.04,307.05,306.3,306.35,4059.0,307.04,307.05,306.3,306.35,4059.0
2021-03-24 14:30:00,306.1,306.16,305.16,305.59,8066.0,306.1,306.16,305.16,305.59,8066.0
2021-03-24 14:40:00,305.67,305.82,304.4,305.82,8738.0,305.67,305.82,304.4,305.82,8738.0
2021-03-24 14:50:00,305.67,306.01,304.45,304.65,7850.0,305.67,306.01,304.45,304.65,7850.0
2021-03-24 15:00:00,304.66,305.5,304.37,304.93,10388.0,304.66,305.5,304.37,304.93,10388.0
2021-03-24 15:10:00,305.12,305.25,304.28,304.9,10369.0,305.12,305.25,304.28,304.9,10369.0
2021-03-24 15:20:00,304.88,304.88,303.72,303.79,14373.0,304.88,304.88,303.72,303.79,14373.0
2021-03-24 15:30:00,303.97,304.79,303.41,303.68,15801.0,303.97,304.79,303.41,303.68,15801.0
2021-03-24 15:40:00,303.47,303.47,302.45,302.64,26816.0,303.47,303.47,302.45,302.64,26816.0
2021-03-24 15:50:00,302.58,302.75,300.85,300.85,86503.0,302.58,302.75,300.85,300.85,86503.0
2021-03-25 09:30:00,300.0,301.25,297.29,298.38,31534.0,300.0,301.25,297.29,298.38,31534.0
2021-03-25 09:40:00,298.13,303.76,298.01,303.48,33908.0,298.13,303.76,298.01,303.48,33908.0
2021-03-25 09:50:00,302.85,303.07,300.75,301.5,31603.0,302.85,303.07,300.75,301.5,31603.0
2021-03-25 10:00:00,301.69,305.08,301.51,303.51,18837.0,301.69,305.08,301.51,303.51,18837.0
2021-03-25 10:10:00,303.53,304.16,302.78,303.44,19358.0,303.53,304.16,302.78,303.44,19358.0
2021-03-25 10:20:00,303.67,305.22,302.84,304.67,24830.0,303.67,305.22,302.84,304.67,24830.0
2021-03-25 10:30:00,304.46,305.31,303.83,305.04,19313.0,304.46,305.31,303.83,305.04,19313.0
2021-03-25 10:40:00,305.02,305.52,304.51,305.0,26077.0,305.02,305.52,304.51,305.0,26077.0
2021-03-25 10:50:00,304.53,304.63,303.52,304.27,30299.0,304.53,304.63,303.52,304.27,30299.0
2021-03-25 11:00:00,304.8,304.8,303.25,303.46,11777.0,304.8,304.8,303.25,303.46,11777.0
2021-03-25 11:10:00,303.44,304.29,303.25,304.06,13467.0,303.44,304.29,303.25,304.06,13467.0
2021-03-25 11:20:00,303.87,304.84,303.66,304.84,5475.0,303.87,304.84,303.66,304.84,5475.0
2021-03-25 11:30:00,304.99,307.03,304.87,306.91,21096.0,304.99,307.03,304.87,306.91,21096.0
2021-03-25 11:40:00,306.33,306.33,305.37,305.54,10068.0,306.33,306.33,305.37,305.54,10068.0
2021-03-25 11:50:00,305.47,307.48,305.29,306.17,26785.0,305.47,307.48,305.29,306.17,26785.0
2021-03-25 12:00:00,305.77,308.4,305.77,305.99,31471.0,305.77,308.4,305.77,305.99,31471.0
2021-03-25 12:10:00,306.0,306.84,305.82,306.25,13463.0,306.0,306.84,305.82,306.25,13463.0
2021-03-25 12:20:00,306.25,306.67,305.84,305.86,18118.0,306.25,306.67,305.84,305.86,18118.0
2021-03-25 12:30:00,306.33,307.61,305.8,307.18,37493.0,306.33,307.61,305.8,307.18,37493.0
2021-03-25 12:40:00,307.71,308.81,306.88,308.39,25612.0,307.71,308.81,306.88,308.39,25612.0
2021-03-25 12:50:00,308.8,309.39,307.25,307.56,12783.0,308.8,309.39,307.25,307.56,12783.0
2021-03-25 13:00:00,307.86,308.1,307.13,307.76,3812.0,307.86,308.1,307.13,307.76,3812.0
2021-03-25 13:10:00,308.04,308.89,307.55,308.32,11275.0,308.04,308.89,307.55,308.32,11275.0
2021-03-25 13:20:00,308.3,308.3,306.84,307.22,5542.0,308.3,308.3,306.84,307.22,5542.0
2021-03-25 13:30:00,307.22,307.58,305.94,306.16,5670.0,307.22,307.58,305.94,306.16,5670.0
2021-03-25 13:40:00,306.54,307.3,305.9,305.99,6352.0,306.54,307.3,305.9,305.99,6352.0
2021-03-25 13:50:00,306.0,306.2,304.35,304.52,7342.0,306.0,306.2,304.35,304.52,7342.0
2021-03-25 14:00:00,304.33,305.54,304.33,304.97,3852.0,304.33,305.54,304.33,304.97,3852.0
2021-03-25 14:10:00,304.62,305.82,304.55,305.53,12828.0,304.62,305.82,304.55,305.53,12828.0
2021-03-25 14:20:00,305.53,305.59,303.59,303.87,8645.0,305.53,305.59,303.59,303.87,8645.0
2021-03-25 14:30:00,304.07,305.35,303.71,305.3,10022.0,304.07,305.35,303.71,305.3,10022.0
2021-03-25 14:40:00,305.46,305.52,304.68,304.68,19030.0,305.46,305.52,304.68,304.68,19030.0
2021-03-25 14:50:00,304.85,306.42,304.84,306.42,4226.0,304.85,306.42,304.84,306.42,4226.0
2021-03-25 15:00:00,306.52,306.69,305.32,306.48,23279.0,306.52,306.69,305.32,306.48,23279.0
2021-03-25 15:10:00,306.49,306.86,306.23,306.36,19039.0,306.49,306.86,306.23,306.36,19039.0
2021-03-25 15:20:00,306.49,307.0,306.2,306.45,20415.0,306.49,307.0,306.2,306.45,20415.0
2021-03-25 15:30:00,306.38,308.26,306.3,308.08,18432.0,306.38,308.26,306.3,308.08,18432.0
2021-03-25 15:40:00,308.01,308.06,307.02,307.51,21968.0,308.01,308.06,307.02,307.51,21968.0
2021-03-25 15:50:00,307.73,307.93,305.96,306.55,70711.0,307.73,307.93,305.96,306.55,70711.0
2021-03-26 09:30:00,309.0,309.38,304.35,304.4,18147.0,309.0,309.38,304.35,304.4,18147.0
2021-03-26 09:40:00,305.01,305.72,304.59,305.12,7676.0,305.01,305.72,304.59,305.12,7676.0
2021-03-26 09:50:00,304.97,306.04,302.77,305.63,14319.0,304.97,306.04,302.77,305.63,14319.0
2021-03-26 10:00:00,305.63,305.89,304.7,305.0,37920.0,305.63,305.89,304.7,305.0,37920.0
2021-03-26 10:10:00,305.03,306.96,304.82,305.86,41207.0,305.03,306.96,304.82,305.86,41207.0
2021-03-26 10:20:00,306.03,308.46,306.0,308.36,25839.0,306.03,308.46,306.0,308.36,25839.0
2021-03-26 10:30:00,308.0,308.91,307.67,308.91,27568.0,308.0,308.91,307.67,308.91,27568.0
2021-03-26 10:40:00,308.9,309.19,307.61,307.79,22950.0,308.9,309.19,307.61,307.79,22950.0
2021-03-26 10:50:00,307.56,308.0,305.4,306.0,11041.0,307.56,308.0,305.4,306.0,11041.0
2021-03-26 11:00:00,306.0,306.53,305.4,305.62,9138.0,306.0,306.53,305.4,305.62,9138.0
2021-03-26 11:10:00,305.45,305.45,304.2,304.55,7614.0,305.45,305.45,304.2,304.55,7614.0
2021-03-26 11:20:00,304.39,305.43,304.39,305.19,8546.0,304.39,305.43,304.39,305.19,8546.0
2021-03-26 11:30:00,304.77,305.37,304.49,305.37,10422.0,304.77,305.37,304.49,305.37,10422.0
2021-03-26 11:40:00,305.33,305.37,304.71,304.92,23586.0,305.33,305.37,304.71,304.92,23586.0
2021-03-26 11:50:00,305.04,305.04,304.06,304.48,6347.0,305.04,305.04,304.06,304.48,6347.0
2021-03-26 12:00:00,304.63,305.06,304.36,305.06,8202.0,304.63,305.06,304.36,305.06,8202.0
2021-03-26 12:10:00,304.98,305.2,304.65,304.78,11298.0,304.98,305.2,304.65,304.78,11298.0
2021-03-26 12:20:00,304.72,305.15,304.51,304.86,5141.0,304.72,305.15,304.51,304.86,5141.0
2021-03-26 12:30:00,305.12,305.72,304.72,305.0,46695.0,305.12,305.72,304.72,305.0,46695.0
2021-03-26 12:40:00,305.07,305.3,304.24,304.47,8564.0,305.07,305.3,304.24,304.47,8564.0
2021-03-26 12:50:00,304.49,304.57,304.06,304.42,5900.0,304.49,304.57,304.06,304.42,5900.0
2021-03-26 13:00:00,304.59,305.26,304.59,305.17,4717.0,304.59,305.26,304.59,305.17,4717.0
2021-03-26 13:10:00,305.02,305.08,303.43,303.48,6747.0,305.02,305.08,303.43,303.48,6747.0
2021-03-26 13:20:00,303.37,303.37,301.92,302.12,7625.0,303.37,303.37,301.92,302.12,7625.0
2021-03-26 13:30:00,302.17,302.55,301.97,302.26,6521.0,302.17,302.55,301.97,302.26,6521.0
2021-03-26 13:40:00,302.14,302.24,301.17,301.17,9996.0,302.14,302.24,301.17,301.17,9996.0
2021-03-26 13:50:00,301.08,303.09,301.08,303.09,6039.0,301.08,303.09,301.08,303.09,6039.0
2021-03-26 14:00:00,303.07,303.21,301.0,301.0,6191.0,303.07,303.21,301.0,301.0,6191.0
2021-03-26 14:10:00,300.76,301.14,300.0,300.27,23765.0,300.76,301.14,300.0,300.27,23765.0
2021-03-26 14:20:00,300.51,301.85,300.37,301.85,31481.0,300.51,301.85,300.37,301.85,31481.0
2021-03-26 14:30:00,301.57,302.12,301.06,301.61,11196.0,301.57,302.12,301.06,301.61,11196.0
2021-03-26 14:40:00,301.44,302.1,301.07,301.56,12990.0,301.44,302.1,301.07,301.56,12990.0
2021-03-26 14:50:00,301.39,302.75,301.29,301.99,25605.0,301.39,302.75,301.29,301.99,25605.0
2021-03-26 15:00:00,302.25,302.25,301.65,301.68,9801.0,302.25,302.25,301.65,301.68,9801.0
2021-03-26 15:10:00,301.62,302.79,301.54,302.68,16495.0,301.62,302.79,301.54,302.68,16495.0
2021-03-26 15:20:00,302.64,303.81,301.84,303.81,24455.0,302.64,303.81,301.84,303.81,24455.0
2021-03-26 15:30:00,303.96,304.17,303.0,303.42,23557.0,303.96,304.17,303.0,303.42,23557.0
2021-03-26 15:40:00,303.42,303.69,302.49,303.4,29868.0,303.42,303.69,302.49,303.4,29868.0
2021-03-26 15:50:00,303.39,303.75,302.58,302.97,134391.0,303.39,303.75,302.58,302.97,134391.0
2021-03-29 09:30:00,301.5,307.4,301.44,307.0,83291.0,301.5,307.4,301.44,307.0,83291.0
2021-03-29 09:40:00,307.78,307.8,304.6,304.81,43623.0,307.78,307.8,304.6,304.81,43623.0
2021-03-29 09:50:00,305.05,306.5,304.63,305.28,23386.0,305.05,306.5,304.63,305.28,23386.0
2021-03-29 10:00:00,305.17,305.98,304.09,304.36,20819.0,305.17,305.98,304.09,304.36,20819.0
2021-03-29 10:10:00,304.6,305.06,303.07,304.15,14022.0,304.6,305.06,303.07,304.15,14022.0
2021-03-29 10:20:00,304.2,304.57,303.43,304.12,11672.0,304.2,304.57,303.43,304.12,11672.0
2021-03-29 10:30:00,304.07,304.67,303.0,304.38,19691.0,304.07,304.67,303.0,304.38,19691.0
2021-03-29 10:40:00,304.36,305.1,303.96,305.05,8374.0,304.36,305.1,303.96,305.05,8374.0
2021-03-29 10:50:00,304.91,305.24,303.96,304.68,11858.0,304.91,305.24,303.96,304.68,11858.0
2021-03-29 11:00:00,304.56,304.9,304.0,304.52,9975.0,304.56,304.9,304.0,304.52,9975.0
2021-03-29 11:10:00,304.66,305.14,303.62,303.96,8345.0,304.66,305.14,303.62,303.96,8345.0
2021-03-29 11:20:00,304.11,305.26,304.11,305.04,11183.0,304.11,305.26,304.11,305.04,11183.0
2021-03-29 11:30:00,304.99,305.39,304.55,304.72,11849.0,304.99,305.39,304.55,304.72,11849.0
2021-03-29 11:40:00,304.45,305.31,304.43,304.46,8235.0,304.45,305.31,304.43,304.46,8235.0
2021-03-29 11:50:00,304.38,305.58,304.38,304.55,11260.0,304.38,305.58,304.38,304.55,11260.0
2021-03-29 12:00:00,304.79,305.32,304.69,304.78,20506.0,304.79,305.32,304.69,304.78,20506.0
2021-03-29 12:10:00,304.78,305.1,304.42,304.66,18759.0,304.78,305.1,304.42,304.66,18759.0
2021-03-29 12:20:00,304.67,306.29,304.66,306.29,5882.0,304.67,306.29,304.66,306.29,5882.0
2021-03-29 12:30:00,306.42,307.77,306.15,307.14,8564.0,306.42,307.77,306.15,307.14,8564.0
2021-03-29 12:40:00,307.15,307.3,306.54,306.97,14982.0,307.15,307.3,306.54,306.97,14982.0
2021-03-29 12:50:00,306.97,307.83,306.67,307.74,27668.0,306.97,307.83,306.67,307.74,27668.0
2021-03-29 13:00:00,307.74,308.43,307.34,307.61,30373.0,307.74,308.43,307.34,307.61,30373.0
2021-03-29 13:10:00,307.62,307.85,306.68,306.99,8450.0,307.62,307.85,306.68,306.99,8450.0
2021-03-29 13:20:00,307.27,307.52,306.78,306.87,8200.0,307.27,307.52,306.78,306.87,8200.0
2021-03-29 13:30:00,306.94,307.9,306.69,306.71,13329.0,306.94,307.9,306.69,306.71,13329.0
2021-03-29 13:40:00,306.53,306.84,306.22,306.49,7448.0,306.53,306.84,306.22,306.49,7448.0
2021-03-29 13:50:00,306.48,307.17,306.01,306.16,8116.0,306.48,307.17,306.01,306.16,8116.0
2021-03-29 14:00:00,306.07,307.16,305.47,306.56,15676.0,306.07,307.16,305.47,306.56,15676.0
2021-03-29 14:10:00,306.49,306.7,305.69,306.36,13574.0,306.49,306.7,305.69,306.36,13574.0
2021-03-29 14:20:00,306.39,306.61,305.82,306.4,13600.0,306.39,306.61,305.82,306.4,13600.0
2021-03-29 14:30:00,306.49,306.91,305.33,305.41,9802.0,306.49,306.91,305.33,305.41,9802.0
2021-03-29 14:40:00,305.5,306.3,305.5,306.04,13236.0,305.5,306.3,305.5,306.04,13236.0
2021-03-29 14:50:00,305.92,306.21,305.6,305.93,16025.0,305.92,306.21,305.6,305.93,16025.0
2021-03-29 15:00:00,306.01,308.01,305.95,307.99,20171.0,306.01,308.01,305.95,307.99,20171.0
2021-03-29 15:10:00,307.85,307.97,307.4,307.7,12835.0,307.85,307.97,307.4,307.7,12835.0
2021-03-29 15:20:00,307.6,307.92,307.36,307.62,12975.0,307.6,307.92,307.36,307.62,12975.0
2021-03-29 15:30:00,307.6,307.95,307.21,307.59,25809.0,307.6,307.95,307.21,307.59,25809.0
2021-03-29 15:40:00,307.47,307.57,306.71,306.87,25581.0,307.47,307.57,306.71,306.87,25581.0
2021-03-29 15:50:00,306.78,306.99,305.77,305.91,55252.0,306.78,306.99,305.77,305.91,55252.0
2021-03-30 09:30:00,305.93,310.31,305.29,309.75,30733.0,305.93,310.31,305.29,309.75,30733.0
2021-03-30 09:40:00,309.59,310.24,307.37,308.36,28369.0,309.59,310.24,307.37,308.36,28369.0
2021-03-30 09:50:00,308.34,309.27,307.53,309.27,10699.0,308.34,309.27,307.53,309.27,10699.0
2021-03-30 10:00:00,309.15,309.93,308.74,309.66,6252.0,309.15,309.93,308.74,309.66,6252.0
2021-03-30 10:10:00,309.66,310.0,309.07,309.25,21149.0,309.66,310.0,309.07,309.25,21149.0
2021-03-30 10:20:00,309.11,309.88,308.79,309.55,12245.0,309.11,309.88,308.79,309.55,12245.0
2021-03-30 10:30:00,309.87,312.46,309.21,310.81,43297.0,309.87,312.46,309.21,310.81,43297.0
2021-03-30 10:40:00,310.88,311.27,310.51,311.23,28449.0,310.88,311.27,310.51,311.23,28449.0
2021-03-30 10:50:00,311.19,311.19,309.95,310.7,20007.0,311.19,311.19,309.95,310.7,20007.0
2021-03-30 11:00:00,310.72,312.24,310.71,311.46,17279.0,310.72,312.24,310.71,311.46,17279.0
2021-03-30 11:10:00,311.38,311.49,310.19,310.19,11200.0,311.38,311.49,310.19,310.19,11200.0
2021-03-30 11:20:00,310.22,310.34,309.75,309.97,17530.0,310.22,310.34,309.75,309.97,17530.0
2021-03-30 11:30:00,309.97,309.97,309.16,309.71,7397.0,309.97,309.97,309.16,309.71,7397.0
2021-03-30 11:40:00,309.86,309.94,309.44,309.8,11791.0,309.86,309.94,309.44,309.8,11791.0
2021-03-30 11:50:00,309.65,309.89,309.3,309.8,9059.0,309.65,309.89,309.3,309.8,9059.0
2021-03-30 12:00:00,309.8,310.37,309.65,310.01,8155.0,309.8,310.37,309.65,310.01,8155.0
2021-03-30 12:10:00,310.07,310.07,309.49,309.79,3060.0,310.07,310.07,309.49,309.79,3060.0
2021-03-30 12:20:00,309.5,310.4,309.5,310.39,2249.0,309.5,310.4,309.5,310.39,2249.0
2021-03-30 12:30:00,310.42,310.47,310.0,310.28,5839.0,310.42,310.47,310.0,310.28,5839.0
2021-03-30 12:40:00,310.27,310.27,309.75,310.05,7055.0,310.27,310.27,309.75,310.05,7055.0
2021-03-30 12:50:00,310.05,310.05,309.26,309.62,3500.0,310.05,310.05,309.26,309.62,3500.0
2021-03-30 13:00:00,309.71,310.24,309.45,309.71,6708.0,309.71,310.24,309.45,309.71,6708.0
2021-03-30 13:10:00,309.91,310.03,309.65,309.94,8548.0,309.91,310.03,309.65,309.94,8548.0
2021-03-30 13:20:00,309.86,310.51,309.64,309.71,6894.0,309.86,310.51,309.64,309.71,6894.0
2021-03-30 13:30:00,309.79,309.98,309.16,309.7,6397.0,309.79,309.98,309.16,309.7,6397.0
2021-03-30 13:40:00,309.6,309.87,309.16,309.3,4545.0,309.6,309.87,309.16,309.3,4545.0
2021-03-30 13:50:00,309.36,309.44,309.04,309.13,3387.0,309.36,309.44,309.04,309.13,3387.0
2021-03-30 14:00:00,308.96,309.8,308.87,309.35,8681.0,308.96,309.8,308.87,309.35,8681.0
2021-03-30 14:10:00,309.39,310.06,309.03,309.91,4229.0,309.39,310.06,309.03,309.91,4229.0
2021-03-30 14:20:00,309.9,310.0,309.52,310.0,2635.0,309.9,310.0,309.52,310.0,2635.0
2021-03-30 14:30:00,309.98,310.14,309.74,309.74,4952.0,309.98,310.14,309.74,309.74,4952.0
2021-03-30 14:40:00,309.66,310.09,309.56,309.93,7805.0,309.66,310.09,309.56,309.93,7805.0
2021-03-30 14:50:00,310.06,310.1,309.57,309.85,14892.0,310.06,310.1,309.57,309.85,14892.0
2021-03-30 15:00:00,309.75,310.84,309.7,309.82,8128.0,309.75,310.84,309.7,309.82,8128.0
2021-03-30 15:10:00,309.93,310.16,309.59,309.76,6004.0,309.93,310.16,309.59,309.76,6004.0
2021-03-30 15:20:00,309.83,309.93,309.33,309.34,9776.0,309.83,309.93,309.33,309.34,9776.0
2021-03-30 15:30:00,309.38,309.42,308.36,308.36,15277.0,309.38,309.42,308.36,308.36,15277.0
2021-03-30 15:40:00,308.28,309.12,308.18,308.51,9810.0,308.28,309.12,308.18,308.51,9810.0
2021-03-30 15:50:00,308.87,308.87,307.61,308.0,53561.0,308.87,308.87,307.61,308.0,53561.0
2021-03-31 09:30:00,306.51,309.16,304.33,309.16,19167.0,306.51,309.16,304.33,309.16,19167.0
2021-03-31 09:40:00,308.57,308.57,307.43,307.43,3352.0,308.57,308.57,307.43,307.43,3352.0
2021-03-31 09:50:00,307.58,309.47,306.57,309.47,5381.0,307.58,309.47,306.57,309.47,5381.0
2021-03-31 10:00:00,309.56,310.47,309.28,309.66,7610.0,309.56,310.47,309.28,309.66,7610.0
2021-03-31 10:10:00,309.66,309.66,307.85,307.85,5550.0,309.66,309.66,307.85,307.85,5550.0
2021-03-31 10:20:00,307.84,308.67,307.44,307.75,4300.0,307.84,308.67,307.44,307.75,4300.0
2021-03-31 10:30:00,307.45,308.46,306.47,308.46,4637.0,307.45,308.46,306.47,308.46,4637.0
2021-03-31 10:40:00,308.8,308.97,307.66,307.66,5216.0,308.8,308.97,307.66,307.66,5216.0
2021-03-31 10:50:00,307.49,307.91,307.02,307.75,4430.0,307.49,307.91,307.02,307.75,4430.0
2021-03-31 11:00:00,307.84,308.1,307.45,307.92,6230.0,307.84,308.1,307.45,307.92,6230.0
2021-03-31 11:10:00,307.97,308.15,307.6,308.15,7400.0,307.97,308.15,307.6,308.15,7400.0
2021-03-31 11:20:00,308.34,308.82,308.14,308.67,10360.0,308.34,308.82,308.14,308.67,10360.0
2021-03-31 11:30:00,308.35,308.82,307.64,307.83,6644.0,308.35,308.82,307.64,307.83,6644.0
2021-03-31 11:40:00,307.71,308.48,307.7,308.41,3700.0,307.71,308.48,307.7,308.41,3700.0
2021-03-31 11:50:00,308.54,308.54,307.68,307.69,4100.0,308.54,308.54,307.68,307.69,4100.0
2021-03-31 12:00:00,307.57,308.03,307.25,308.01,9061.0,307.57,308.03,307.25,308.01,9061.0
2021-03-31 12:10:00,307.97,308.4,307.76,308.4,3804.0,307.97,308.4,307.76,308.4,3804.0
2021-03-31 12:20:00,308.21,308.58,307.87,308.41,6382.0,308.21,308.58,307.87,308.41,6382.0
2021-03-31 12:30:00,308.15,308.98,308.0,308.78,6253.0,308.15,308.98,308.0,308.78,6253.0
2021-03-31 12:40:00,308.81,310.31,308.8,309.64,8215.0,308.81,310.31,308.8,309.64,8215.0
2021-03-31 12:50:00,309.69,310.69,309.69,310.69,6538.0,309.69,310.69,309.69,310.69,6538.0
2021-03-31 13:00:00,310.63,311.8,310.58,311.8,7981.0,310.63,311.8,310.58,311.8,7981.0
2021-03-31 13:10:00,311.7,311.84,311.17,311.22,6600.0,311.7,311.84,311.17,311.22,6600.0
2021-03-31 13:20:00,311.12,311.85,310.96,311.85,3876.0,311.12,311.85,310.96,311.85,3876.0
2021-03-31 13:30:00,311.78,312.41,311.76,311.97,13279.0,311.78,312.41,311.76,311.97,13279.0
2021-03-31 13:40:00,312.05,312.18,311.05,311.9,16548.0,312.05,312.18,311.05,311.9,16548.0
2021-03-31 13:50:00,311.8,313.66,311.59,313.58,32808.0,311.8,313.66,311.59,313.58,32808.0
2021-03-31 14:00:00,313.5,313.63,311.99,311.99,8699.0,313.5,313.63,311.99,311.99,8699.0
2021-03-31 14:10:00,311.91,312.31,311.66,312.08,3600.0,311.91,312.31,311.66,312.08,3600.0
2021-03-31 14:20:00,311.86,312.2,311.2,311.28,20172.0,311.86,312.2,311.2,311.28,20172.0
2021-03-31 14:30:00,311.2,311.24,310.65,310.96,14447.0,311.2,311.24,310.65,310.96,14447.0
2021-03-31 14:40:00,310.79,311.56,310.57,311.51,2965.0,310.79,311.56,310.57,311.51,2965.0
2021-03-31 14:50:00,311.27,311.6,310.0,310.25,5499.0,311.27,311.6,310.0,310.25,5499.0
2021-03-31 15:00:00,310.29,310.66,310.24,310.25,2165.0,310.29,310.66,310.24,310.25,2165.0
2021-03-31 15:10:00,310.24,310.96,310.04,310.96,3385.0,310.24,310.96,310.04,310.96,3385.0
2021-03-31 15:20:00,311.17,311.28,310.79,311.0,7447.0,311.17,311.28,310.79,311.0,7447.0
2021-03-31 15:30:00,310.94,311.13,310.51,310.53,9787.0,310.94,311.13,310.51,310.53,9787.0
2021-03-31 15:40:00,310.5,310.84,310.25,310.25,7667.0,310.5,310.84,310.25,310.25,7667.0
2021-03-31 15:50:00,310.16,310.81,309.17,309.17,51408.0,310.16,310.81,309.17,309.17,51408.0
2021-04-01 09:30:00,311.43,312.4,309.0,309.57,28226.0,311.43,312.4,309.0,309.57,28226.0
2021-04-01 09:40:00,309.36,310.3,307.88,307.9,16180.0,309.36,310.3,307.88,307.9,16180.0
2021-04-01 09:50:00,307.83,309.7,307.79,309.7,12450.0,307.83,309.7,307.79,309.7,12450.0
2021-04-01 10:00:00,309.52,311.69,308.92,311.02,10401.0,309.52,311.69,308.92,311.02,10401.0
2021-04-01 10:10:00,311.3,311.75,310.35,310.59,9904.0,311.3,311.75,310.35,310.59,9904.0
2021-04-01 10:20:00,310.55,310.56,310.0,310.26,5900.0,310.55,310.56,310.0,310.26,5900.0
2021-04-01 10:30:00,310.56,310.7,309.23,309.28,10336.0,310.56,310.7,309.23,309.28,10336.0
2021-04-01 10:40:00,309.23,310.87,309.07,310.87,11089.0,309.23,310.87,309.07,310.87,11089.0
2021-04-01 10:50:00,310.81,311.61,310.71,311.26,10328.0,310.81,311.61,310.71,311.26,10328.0
2021-04-01 11:00:00,311.49,311.89,311.28,311.36,6492.0,311.49,311.89,311.28,311.36,6492.0
2021-04-01 11:10:00,311.65,312.61,311.47,312.47,8673.0,311.65,312.61,311.47,312.47,8673.0
2021-04-01 11:20:00,312.32,313.21,312.32,313.11,10909.0,312.32,313.21,312.32,313.11,10909.0
2021-04-01 11:30:00,313.11,313.67,312.57,313.38,8647.0,313.11,313.67,312.57,313.38,8647.0
2021-04-01 11:40:00,313.44,313.49,312.12,312.64,3350.0,313.44,313.49,312.12,312.64,3350.0
2021-04-01 11:50:00,312.78,312.89,312.16,312.16,7228.0,312.78,312.89,312.16,312.16,7228.0
2021-04-01 12:00:00,312.25,313.08,312.25,313.07,3729.0,312.25,313.08,312.25,313.07,3729.0
2021-04-01 12:10:00,313.03,313.75,313.03,313.75,6751.0,313.03,313.75,313.03,313.75,6751.0
2021-04-01 12:20:00,313.97,314.63,313.86,314.21,13279.0,313.97,314.63,313.86,314.21,13279.0
2021-04-01 12:30:00,314.2,314.55,313.93,314.41,11536.0,314.2,314.55,313.93,314.41,11536.0
2021-04-01 12:40:00,314.36,314.75,314.03,314.21,10945.0,314.36,314.75,314.03,314.21,10945.0
2021-04-01 12:50:00,314.36,315.02,314.26,314.5,5356.0,314.36,315.02,314.26,314.5,5356.0
2021-04-01 13:00:00,314.46,314.97,314.36,314.5,8872.0,314.46,314.97,314.36,314.5,8872.0
2021-04-01 13:10:00,314.47,314.52,313.75,313.94,10700.0,314.47,314.52,313.75,313.94,10700.0
2021-04-01 13:20:00,313.93,314.05,313.29,313.52,13752.0,313.93,314.05,313.29,313.52,13752.0
2021-04-01 13:30:00,313.55,314.01,313.42,313.58,8740.0,313.55,314.01,313.42,313.58,8740.0
2021-04-01 13:40:00,313.62,313.93,313.54,313.67,6090.0,313.62,313.93,313.54,313.67,6090.0
2021-04-01 13:50:00,313.65,313.86,313.61,313.7,4219.0,313.65,313.86,313.61,313.7,4219.0
2021-04-01 14:00:00,313.79,314.29,313.66,313.94,7081.0,313.79,314.29,313.66,313.94,7081.0
2021-04-01 14:10:00,314.0,314.14,313.67,313.96,5131.0,314.0,314.14,313.67,313.96,5131.0
2021-04-01 14:20:00,314.03,314.65,314.01,314.53,4395.0,314.03,314.65,314.01,314.53,4395.0
2021-04-01 14:30:00,314.53,314.9,314.25,314.72,6205.0,314.53,314.9,314.25,314.72,6205.0
2021-04-01 14:40:00,314.76,314.92,314.24,314.24,5227.0,314.76,314.92,314.24,314.24,5227.0
2021-04-01 14:50:00,314.15,314.15,313.48,313.48,8881.0,314.15,314.15,313.48,313.48,8881.0
2021-04-01 15:00:00,313.49,313.84,313.34,313.5,6363.0,313.49,313.84,313.34,313.5,6363.0
2021-04-01 15:10:00,313.51,313.82,313.0,313.63,4040.0,313.51,313.82,313.0,313.63,4040.0
2021-04-01 15:20:00,313.63,313.64,313.17,313.38,3600.0,313.63,313.64,313.17,313.38,3600.0
2021-04-01 15:30:00,313.29,313.37,312.42,312.42,8902.0,313.29,313.37,312.42,312.42,8902.0
2021-04-01 15:40:00,312.41,312.54,312.04,312.25,12773.0,312.41,312.54,312.04,312.25,12773.0
2021-04-01 15:50:00,312.29,313.62,312.23,313.62,44260.0,312.29,313.62,312.23,313.62,44260.0
2021-04-05 09:30:00,316.11,319.0,315.6,318.2,25387.0,316.11,319.0,315.6,318.2,25387.0
2021-04-05 09:40:00,318.57,318.79,317.5,317.96,6635.0,318.57,318.79,317.5,317.96,6635.0
2021-04-05 09:50:00,317.74,317.88,314.91,315.94,9499.0,317.74,317.88,314.91,315.94,9499.0
2021-04-05 10:00:00,314.75,315.4,313.13,313.5,19122.0,314.75,315.4,313.13,313.5,19122.0
2021-04-05 10:10:00,313.48,315.61,313.18,315.46,20312.0,313.48,315.61,313.18,315.46,20312.0
2021-04-05 10:20:00,315.45,317.3,315.0,317.18,18484.0,315.45,317.3,315.0,317.18,18484.0
2021-04-05 10:30:00,317.2,317.88,316.65,317.36,9015.0,317.2,317.88,316.65,317.36,9015.0
2021-04-05 10:40:00,316.99,318.19,316.99,317.93,18684.0,316.99,318.19,316.99,317.93,18684.0
2021-04-05 10:50:00,317.8,317.81,317.31,317.81,4100.0,317.8,317.81,317.31,317.81,4100.0
2021-04-05 11:00:00,317.39,318.5,317.18,318.5,2900.0,317.39,318.5,317.18,318.5,2900.0
2021-04-05 11:10:00,318.47,319.3,318.07,318.72,13804.0,318.47,319.3,318.07,318.72,13804.0
2021-04-05 11:20:00,318.89,318.99,318.28,318.82,6641.0,318.89,318.99,318.28,318.82,6641.0
2021-04-05 11:30:00,318.79,319.25,318.13,318.79,9439.0,318.79,319.25,318.13,318.79,9439.0
2021-04-05 11:40:00,318.72,318.73,317.64,317.96,6388.0,318.72,318.73,317.64,317.96,6388.0
2021-04-05 11:50:00,317.84,318.69,317.62,318.67,8226.0,317.84,318.69,317.62,318.67,8226.0
2021-04-05 12:00:00,318.49,318.49,317.35,317.9,8411.0,318.49,318.49,317.35,317.9,8411.0
2021-04-05 12:10:00,317.95,318.14,316.4,316.72,7969.0,317.95,318.14,316.4,316.72,7969.0
2021-04-05 12:20:00,316.64,316.92,316.55,316.71,4294.0,316.64,316.92,316.55,316.71,4294.0
2021-04-05 12:30:00,316.99,317.48,316.84,316.85,4501.0,316.99,317.48,316.84,316.85,4501.0
2021-04-05 12:40:00,316.76,320.7,316.31,320.31,130034.0,316.76,320.7,316.31,320.31,130034.0
2021-04-05 12:50:00,320.53,320.69,318.62,318.91,20418.0,320.53,320.69,318.62,318.91,20418.0
2021-04-05 13:00:00,318.75,319.72,318.28,319.47,11765.0,318.75,319.72,318.28,319.47,11765.0
2021-04-05 13:10:00,319.25,320.4,319.15,320.4,6425.0,319.25,320.4,319.15,320.4,6425.0
2021-04-05 13:20:00,320.19,320.4,319.93,320.12,6177.0,320.19,320.4,319.93,320.12,6177.0
2021-04-05 13:30:00,319.97,320.45,319.79,320.2,7151.0,319.97,320.45,319.79,320.2,7151.0
2021-04-05 13:40:00,320.21,321.0,320.04,320.33,17132.0,320.21,321.0,320.04,320.33,17132.0
2021-04-05 13:50:00,320.43,320.5,319.2,320.13,22872.0,320.43,320.5,319.2,320.13,22872.0
2021-04-05 14:00:00,320.1,320.1,319.66,319.73,4621.0,320.1,320.1,319.66,319.73,4621.0
2021-04-05 14:10:00,319.68,319.81,319.31,319.58,4278.0,319.68,319.81,319.31,319.58,4278.0
2021-04-05 14:20:00,319.58,319.58,319.2,319.26,3183.0,319.58,319.58,319.2,319.26,3183.0
2021-04-05 14:30:00,319.21,319.44,319.06,319.2,2700.0,319.21,319.44,319.06,319.2,2700.0
2021-04-05 14:40:00,319.26,319.84,319.01,319.84,6241.0,319.26,319.84,319.01,319.84,6241.0
2021-04-05 14:50:00,319.86,319.86,319.08,319.3,2200.0,319.86,319.86,319.08,319.3,2200.0
2021-04-05 15:00:00,319.22,319.51,318.87,319.5,4929.0,319.22,319.51,318.87,319.5,4929.0
2021-04-05 15:10:00,319.7,321.0,319.51,320.87,12600.0,319.7,321.0,319.51,320.87,12600.0
2021-04-05 15:20:00,320.62,320.68,319.85,319.88,6606.0,320.62,320.68,319.85,319.88,6606.0
2021-04-05 15:30:00,320.0,320.09,318.74,318.99,18979.0,320.0,320.09,318.74,318.99,18979.0
2021-04-05 15:40:00,318.84,318.95,318.37,318.91,13909.0,318.84,318.95,318.37,318.91,13909.0
2021-04-05 15:50:00,318.92,320.02,318.75,319.55,30256.0,318.92,320.02,318.75,319.55,30256.0
2021-04-06 09:30:00,320.0,323.82,319.35,321.59,26482.0,320.0,323.82,319.35,321.59,26482.0
2021-04-06 09:40:00,321.49,321.8,320.21,320.25,5180.0,321.49,321.8,320.21,320.25,5180.0
2021-04-06 09:50:00,320.25,321.38,320.25,321.05,5172.0,320.25,321.38,320.25,321.05,5172.0
2021-04-06 10:00:00,321.44,322.24,321.18,322.08,6900.0,321.44,322.24,321.18,322.08,6900.0
2021-04-06 10:10:00,322.01,322.48,321.67,322.17,4481.0,322.01,322.48,321.67,322.17,4481.0
2021-04-06 10:20:00,321.86,322.24,320.87,321.49,3740.0,321.86,322.24,320.87,321.49,3740.0
2021-04-06 10:30:00,321.31,322.3,321.31,322.11,3255.0,321.31,322.3,321.31,322.11,3255.0
2021-04-06 10:40:00,322.05,322.05,320.84,320.85,7850.0,322.05,322.05,320.84,320.85,7850.0
2021-04-06 10:50:00,320.83,321.5,320.66,321.5,4916.0,320.83,321.5,320.66,321.5,4916.0
2021-04-06 11:00:00,321.43,321.43,320.56,320.78,2100.0,321.43,321.43,320.56,320.78,2100.0
2021-04-06 11:10:00,320.56,320.85,319.85,320.16,3661.0,320.56,320.85,319.85,320.16,3661.0
2021-04-06 11:20:00,319.98,320.26,318.73,320.03,18389.0,319.98,320.26,318.73,320.03,18389.0
2021-04-06 11:30:00,320.21,321.0,320.21,321.0,5281.0,320.21,321.0,320.21,321.0,5281.0
2021-04-06 11:40:00,320.89,320.89,320.18,320.59,1738.0,320.89,320.89,320.18,320.59,1738.0
2021-04-06 11:50:00,320.73,320.73,320.01,320.02,2041.0,320.73,320.73,320.01,320.02,2041.0
2021-04-06 12:00:00,320.05,320.34,319.7,319.92,3500.0,320.05,320.34,319.7,319.92,3500.0
2021-04-06 12:10:00,319.81,320.26,319.36,319.95,4397.0,319.81,320.26,319.36,319.95,4397.0
2021-04-06 12:20:00,320.25,320.4,320.14,320.29,850.0,320.25,320.4,320.14,320.29,850.0
2021-04-06 12:30:00,320.49,320.52,319.95,319.95,5266.0,320.49,320.52,319.95,319.95,5266.0
2021-04-06 12:40:00,320.02,320.59,319.65,320.09,5553.0,320.02,320.59,319.65,320.09,5553.0
2021-04-06 12:50:00,320.17,320.2,319.18,319.47,3861.0,320.17,320.2,319.18,319.47,3861.0
2021-04-06 13:00:00,319.47,319.76,319.22,319.25,4310.0,319.47,319.76,319.22,319.25,4310.0
2021-04-06 13:10:00,319.2,319.79,318.9,319.22,5114.0,319.2,319.79,318.9,319.22,5114.0
2021-04-06 13:20:00,319.27,319.4,318.0,318.55,7900.0,319.27,319.4,318.0,318.55,7900.0
2021-04-06 13:30:00,318.64,319.26,318.62,318.82,4053.0,318.64,319.26,318.62,318.82,4053.0
2021-04-06 13:40:00,318.82,319.42,318.77,318.89,3906.0,318.82,319.42,318.77,318.89,3906.0
2021-04-06 13:50:00,318.82,319.39,318.73,319.01,2034.0,318.82,319.39,318.73,319.01,2034.0
2021-04-06 14:00:00,319.22,319.26,318.73,319.24,6457.0,319.22,319.26,318.73,319.24,6457.0
2021-04-06 14:10:00,319.24,319.58,318.8,319.1,3900.0,319.24,319.58,318.8,319.1,3900.0
2021-04-06 14:20:00,319.07,319.24,319.02,319.04,1525.0,319.07,319.24,319.02,319.04,1525.0
2021-04-06 14:30:00,319.19,319.2,318.64,318.74,3898.0,319.19,319.2,318.64,318.74,3898.0
2021-04-06 14:40:00,318.86,319.49,318.61,318.62,8669.0,318.86,319.49,318.61,318.62,8669.0
2021-04-06 14:50:00,318.62,318.62,317.37,317.72,8772.0,318.62,318.62,317.37,317.72,8772.0
2021-04-06 15:00:00,317.69,318.0,317.49,317.49,6672.0,317.69,318.0,317.49,317.49,6672.0
2021-04-06 15:10:00,317.44,317.62,317.16,317.21,7423.0,317.44,317.62,317.16,317.21,7423.0
2021-04-06 15:20:00,317.22,317.32,316.68,317.26,33036.0,317.22,317.32,316.68,317.26,33036.0
2021-04-06 15:30:00,317.06,317.33,316.67,316.81,11438.0,317.06,317.33,316.67,316.81,11438.0
2021-04-06 15:40:00,316.66,316.83,315.61,316.0,29494.0,316.66,316.83,315.61,316.0,29494.0
2021-04-06 15:50:00,315.79,316.3,315.23,315.25,77462.0,315.79,316.3,315.23,315.25,77462.0
2021-04-07 09:30:00,314.61,319.58,314.61,317.74,40098.0,314.61,319.58,314.61,317.74,40098.0
2021-04-07 09:40:00,318.06,318.92,316.49,317.85,13644.0,318.06,318.92,316.49,317.85,13644.0
2021-04-07 09:50:00,317.75,318.29,317.16,317.92,15314.0,317.75,318.29,317.16,317.92,15314.0
2021-04-07 10:00:00,317.89,317.95,317.23,317.55,2010.0,317.89,317.95,317.23,317.55,2010.0
2021-04-07 10:10:00,317.64,319.66,317.64,319.26,16463.0,317.64,319.66,317.64,319.26,16463.0
2021-04-07 10:20:00,318.85,319.08,318.37,318.51,7460.0,318.85,319.08,318.37,318.51,7460.0
2021-04-07 10:30:00,318.54,318.81,318.09,318.09,11199.0,318.54,318.81,318.09,318.09,11199.0
2021-04-07 10:40:00,318.35,318.82,318.01,318.16,6200.0,318.35,318.82,318.01,318.16,6200.0
2021-04-07 10:50:00,318.23,319.2,318.23,318.77,6003.0,318.23,319.2,318.23,318.77,6003.0
2021-04-07 11:00:00,318.62,318.66,318.06,318.06,2844.0,318.62,318.66,318.06,318.06,2844.0
2021-04-07 11:10:00,318.31,318.59,317.91,317.91,2779.0,318.31,318.59,317.91,317.91,2779.0
2021-04-07 11:20:00,317.88,318.21,317.74,318.21,3600.0,317.88,318.21,317.74,318.21,3600.0
2021-04-07 11:30:00,318.09,318.09,316.61,316.61,3734.0,318.09,318.09,316.61,316.61,3734.0
2021-04-07 11:40:00,316.67,316.79,316.13,316.49,3347.0,316.67,316.79,316.13,316.49,3347.0
2021-04-07 11:50:00,316.32,317.83,316.32,317.64,13990.0,316.32,317.83,316.32,317.64,13990.0
2021-04-07 12:00:00,317.97,318.67,317.51,317.97,2700.0,317.97,318.67,317.51,317.97,2700.0
2021-04-07 12:10:00,318.01,318.01,317.06,317.11,3713.0,318.01,318.01,317.06,317.11,3713.0
2021-04-07 12:20:00,317.27,317.73,317.06,317.32,4091.0,317.27,317.73,317.06,317.32,4091.0
2021-04-07 12:30:00,317.35,317.51,317.16,317.26,2900.0,317.35,317.51,317.16,317.26,2900.0
2021-04-07 12:40:00,317.46,317.59,317.23,317.31,3700.0,317.46,317.59,317.23,317.31,3700.0
2021-04-07 12:50:00,317.5,317.6,317.0,317.24,3800.0,317.5,317.6,317.0,317.24,3800.0
2021-04-07 13:00:00,317.26,317.3,317.04,317.21,3200.0,317.26,317.3,317.04,317.21,3200.0
2021-04-07 13:10:00,317.17,317.21,316.83,316.99,2550.0,317.17,317.21,316.83,316.99,2550.0
2021-04-07 13:20:00,316.86,316.97,316.72,316.96,3760.0,316.86,316.97,316.72,316.96,3760.0
2021-04-07 13:30:00,316.66,317.1,316.58,316.99,4000.0,316.66,317.1,316.58,316.99,4000.0
2021-04-07 13:40:00,316.96,317.15,316.89,316.95,3260.0,316.96,317.15,316.89,316.95,3260.0
2021-04-07 13:50:00,316.79,317.0,316.76,317.0,1829.0,316.79,317.0,316.76,317.0,1829.0
2021-04-07 14:00:00,316.89,317.25,316.89,317.12,3587.0,316.89,317.25,316.89,317.12,3587.0
2021-04-07 14:10:00,317.05,317.47,316.96,317.47,5000.0,317.05,317.47,316.96,317.47,5000.0
2021-04-07 14:20:00,317.25,317.83,317.01,317.17,24071.0,317.25,317.83,317.01,317.17,24071.0
2021-04-07 14:30:00,317.0,317.11,316.77,316.85,2652.0,317.0,317.11,316.77,316.85,2652.0
2021-04-07 14:40:00,316.89,316.98,316.2,316.92,6000.0,316.89,316.98,316.2,316.92,6000.0
2021-04-07 14:50:00,317.0,317.1,316.78,316.84,2900.0,317.0,317.1,316.78,316.84,2900.0
2021-04-07 15:00:00,316.92,317.12,316.76,316.94,6427.0,316.92,317.12,316.76,316.94,6427.0
2021-04-07 15:10:00,316.84,316.99,316.73,316.73,2850.0,316.84,316.99,316.73,316.73,2850.0
2021-04-07 15:20:00,316.81,316.92,315.5,315.72,11053.0,316.81,316.92,315.5,315.72,11053.0
2021-04-07 15:30:00,315.66,316.3,315.45,316.23,5125.0,315.66,316.3,315.45,316.23,5125.0
2021-04-07 15:40:00,316.26,316.57,315.87,316.49,9268.0,316.26,316.57,315.87,316.49,9268.0
2021-04-07 15:50:00,316.33,316.4,315.71,315.78,31209.0,316.33,316.4,315.71,315.78,31209.0
2021-04-08 09:30:00,318.29,322.7,318.25,320.59,79371.0,318.29,322.7,318.25,320.59,79371.0
2021-04-08 09:40:00,321.28,321.28,319.33,319.78,11036.0,321.28,321.28,319.33,319.78,11036.0
2021-04-08 09:50:00,320.42,321.05,319.64,320.01,28116.0,320.42,321.05,319.64,320.01,28116.0
2021-04-08 10:00:00,320.43,320.43,318.74,318.74,5537.0,320.43,320.43,318.74,318.74,5537.0
2021-04-08 10:10:00,319.2,319.6,318.47,319.6,2246.0,319.2,319.6,318.47,319.6,2246.0
2021-04-08 10:20:00,319.6,320.34,319.51,319.51,9990.0,319.6,320.34,319.51,319.51,9990.0
2021-04-08 10:30:00,319.98,320.35,319.87,320.0,6897.0,319.98,320.35,319.87,320.0,6897.0
2021-04-08 10:40:00,319.98,321.12,319.93,320.77,10481.0,319.98,321.12,319.93,320.77,10481.0
2021-04-08 10:50:00,320.79,321.21,320.5,320.71,11706.0,320.79,321.21,320.5,320.71,11706.0
2021-04-08 11:00:00,320.98,321.8,320.71,321.05,21817.0,320.98,321.8,320.71,321.05,21817.0
2021-04-08 11:10:00,320.93,321.12,320.37,320.98,6800.0,320.93,321.12,320.37,320.98,6800.0
2021-04-08 11:20:00,321.05,321.28,320.62,320.87,7017.0,321.05,321.28,320.62,320.87,7017.0
2021-04-08 11:30:00,320.98,321.08,320.34,320.69,12639.0,320.98,321.08,320.34,320.69,12639.0
2021-04-08 11:40:00,320.87,321.18,320.67,321.18,6582.0,320.87,321.18,320.67,321.18,6582.0
2021-04-08 11:50:00,321.15,321.4,320.83,320.89,13456.0,321.15,321.4,320.83,320.89,13456.0
2021-04-08 12:00:00,321.04,322.0,320.84,320.84,14702.0,321.04,322.0,320.84,320.84,14702.0
2021-04-08 12:10:00,321.21,322.54,321.09,321.92,13229.0,321.21,322.54,321.09,321.92,13229.0
2021-04-08 12:20:00,322.05,322.17,321.28,321.31,8980.0,322.05,322.17,321.28,321.31,8980.0
2021-04-08 12:30:00,321.58,322.34,321.45,321.8,10599.0,321.58,322.34,321.45,321.8,10599.0
2021-04-08 12:40:00,321.85,322.28,321.58,322.15,3041.0,321.85,322.28,321.58,322.15,3041.0
2021-04-08 12:50:00,322.16,322.18,321.28,321.41,13753.0,322.16,322.18,321.28,321.41,13753.0
2021-04-08 13:00:00,321.67,322.16,321.56,321.72,3181.0,321.67,322.16,321.56,321.72,3181.0
2021-04-08 13:10:00,322.02,322.02,321.36,321.76,2495.0,322.02,322.02,321.36,321.76,2495.0
2021-04-08 13:20:00,321.54,321.84,321.13,321.15,2200.0,321.54,321.84,321.13,321.15,2200.0
2021-04-08 13:30:00,321.25,321.47,320.52,320.64,6255.0,321.25,321.47,320.52,320.64,6255.0
2021-04-08 13:40:00,320.53,320.65,320.07,320.1,5884.0,320.53,320.65,320.07,320.1,5884.0
2021-04-08 13:50:00,320.17,320.33,319.76,320.18,4316.0,320.17,320.33,319.76,320.18,4316.0
2021-04-08 14:00:00,320.18,320.4,319.41,319.58,4261.0,320.18,320.4,319.41,319.58,4261.0
2021-04-08 14:10:00,319.74,320.1,319.67,319.79,3562.0,319.74,320.1,319.67,319.79,3562.0
2021-04-08 14:20:00,319.69,320.17,319.69,320.17,9124.0,319.69,320.17,319.69,320.17,9124.0
2021-04-08 14:30:00,320.26,320.44,319.91,320.24,3857.0,320.26,320.44,319.91,320.24,3857.0
2021-04-08 14:40:00,320.2,320.35,319.92,320.0,7158.0,320.2,320.35,319.92,320.0,7158.0
2021-04-08 14:50:00,320.2,320.3,319.85,320.18,3600.0,320.2,320.3,319.85,320.18,3600.0
2021-04-08 15:00:00,320.22,320.4,319.82,320.05,4868.0,320.22,320.4,319.82,320.05,4868.0
2021-04-08 15:10:00,320.21,320.3,320.0,320.2,7184.0,320.21,320.3,320.0,320.2,7184.0
2021-04-08 15:20:00,320.25,320.69,320.25,320.52,3411.0,320.25,320.69,320.25,320.52,3411.0
2021-04-08 15:30:00,320.89,320.94,320.14,320.23,6329.0,320.89,320.94,320.14,320.23,6329.0
2021-04-08 15:40:00,320.19,320.23,319.26,319.92,24499.0,320.19,320.23,319.26,319.92,24499.0
2021-04-08 15:50:00,319.9,320.25,319.46,320.03,71214.0,319.9,320.25,319.46,320.03,71214.0
2021-04-09 09:30:00,321.28,322.23,318.8,321.0,12359.0,321.28,322.23,318.8,321.0,12359.0
2021-04-09 09:40:00,320.8,321.01,319.63,320.79,7197.0,320.8,321.01,319.63,320.79,7197.0
2021-04-09 09:50:00,321.06,321.06,319.35,319.47,7190.0,321.06,321.06,319.35,319.47,7190.0
2021-04-09 10:00:00,319.52,320.27,318.87,319.9,6870.0,319.52,320.27,318.87,319.9,6870.0
2021-04-09 10:10:00,319.77,320.29,319.42,320.07,4632.0,319.77,320.29,319.42,320.07,4632.0
2021-04-09 10:20:00,320.23,320.44,319.82,320.19,3820.0,320.23,320.44,319.82,320.19,3820.0
2021-04-09 10:30:00,320.32,320.32,319.72,319.87,3677.0,320.32,320.32,319.72,319.87,3677.0
2021-04-09 10:40:00,319.66,319.79,319.0,319.29,3842.0,319.66,319.79,319.0,319.29,3842.0
2021-04-09 10:50:00,319.13,319.84,319.0,319.76,8126.0,319.13,319.84,319.0,319.76,8126.0
2021-04-09 11:00:00,319.6,320.09,319.39,319.9,12453.0,319.6,320.09,319.39,319.9,12453.0
2021-04-09 11:10:00,320.09,321.32,320.09,320.88,9258.0,320.09,321.32,320.09,320.88,9258.0
2021-04-09 11:20:00,321.41,321.41,319.86,320.28,12918.0,321.41,321.41,319.86,320.28,12918.0
2021-04-09 11:30:00,320.74,320.75,320.39,320.39,2629.0,320.74,320.75,320.39,320.39,2629.0
2021-04-09 11:40:00,320.39,320.93,320.39,320.69,2568.0,320.39,320.93,320.39,320.69,2568.0
2021-04-09 11:50:00,320.8,321.0,320.0,320.0,3906.0,320.8,321.0,320.0,320.0,3906.0
2021-04-09 12:00:00,320.31,320.39,319.81,319.81,3391.0,320.31,320.39,319.81,319.81,3391.0
2021-04-09 12:10:00,319.72,319.81,319.52,319.67,3347.0,319.72,319.81,319.52,319.67,3347.0
2021-04-09 12:20:00,319.59,319.89,319.42,319.63,4988.0,319.59,319.89,319.42,319.63,4988.0
2021-04-09 12:30:00,319.53,319.9,319.49,319.9,2809.0,319.53,319.9,319.49,319.9,2809.0
2021-04-09 12:40:00,319.98,320.75,319.72,319.72,7615.0,319.98,320.75,319.72,319.72,7615.0
2021-04-09 12:50:00,319.71,320.31,319.71,320.0,6947.0,319.71,320.31,319.71,320.0,6947.0
2021-04-09 13:00:00,320.5,321.17,320.22,320.92,12951.0,320.5,321.17,320.22,320.92,12951.0
2021-04-09 13:10:00,320.78,321.24,320.16,320.63,6202.0,320.78,321.24,320.16,320.63,6202.0
2021-04-09 13:20:00,320.76,322.05,320.51,321.78,6999.0,320.76,322.05,320.51,321.78,6999.0
2021-04-09 13:30:00,321.88,322.28,321.24,321.38,9094.0,321.88,322.28,321.24,321.38,9094.0
2021-04-09 13:40:00,321.36,321.36,320.84,320.94,6034.0,321.36,321.36,320.84,320.94,6034.0
2021-04-09 13:50:00,320.78,321.23,320.42,321.23,4027.0,320.78,321.23,320.42,321.23,4027.0
2021-04-09 14:00:00,321.26,321.61,320.51,320.71,5306.0,321.26,321.61,320.51,320.71,5306.0
2021-04-09 14:10:00,320.52,321.1,320.43,321.05,2772.0,320.52,321.1,320.43,321.05,2772.0
2021-04-09 14:20:00,321.1,321.57,321.1,321.49,2366.0,321.1,321.57,321.1,321.49,2366.0
2021-04-09 14:30:00,321.53,321.71,320.6,321.09,9232.0,321.53,321.71,320.6,321.09,9232.0
2021-04-09 14:40:00,320.93,321.32,320.92,321.31,1900.0,320.93,321.32,320.92,321.31,1900.0
2021-04-09 14:50:00,321.21,321.56,320.63,320.83,8304.0,321.21,321.56,320.63,320.83,8304.0
2021-04-09 15:00:00,320.66,321.08,320.64,321.07,1600.0,320.66,321.08,320.64,321.07,1600.0
2021-04-09 15:10:00,321.21,321.65,320.62,321.22,7852.0,321.21,321.65,320.62,321.22,7852.0
2021-04-09 15:20:00,321.23,322.03,320.85,321.31,22241.0,321.23,322.03,320.85,321.31,22241.0
2021-04-09 15:30:00,321.31,322.0,321.0,321.97,17236.0,321.31,322.0,321.0,321.97,17236.0
2021-04-09 15:40:00,321.9,322.13,321.22,321.96,19789.0,321.9,322.13,321.22,321.96,19789.0
2021-04-09 15:50:00,322.08,322.72,321.49,322.23,92442.0,322.08,322.72,321.49,322.23,92442.0
2021-04-12 09:30:00,322.97,325.43,322.01,325.22,17302.0,322.97,325.43,322.01,325.22,17302.0
2021-04-12 09:40:00,325.16,326.58,324.8,325.12,15312.0,325.16,326.58,324.8,325.12,15312.0
2021-04-12 09:50:00,324.98,325.42,324.4,325.28,8850.0,324.98,325.42,324.4,325.28,8850.0
2021-04-12 10:00:00,325.55,326.11,324.77,326.08,10809.0,325.55,326.11,324.77,326.08,10809.0
2021-04-12 10:10:00,325.93,325.93,323.47,324.06,12671.0,325.93,325.93,323.47,324.06,12671.0
2021-04-12 10:20:00,323.76,324.91,323.72,324.87,8385.0,323.76,324.91,323.72,324.87,8385.0
2021-04-12 10:30:00,325.06,325.38,324.46,324.8,4553.0,325.06,325.38,324.46,324.8,4553.0
2021-04-12 10:40:00,324.55,325.07,324.03,324.28,6104.0,324.55,325.07,324.03,324.28,6104.0
2021-04-12 10:50:00,324.4,324.79,324.4,324.68,1712.0,324.4,324.79,324.4,324.68,1712.0
2021-04-12 11:00:00,324.57,324.57,322.94,323.4,2850.0,324.57,324.57,322.94,323.4,2850.0
2021-04-12 11:10:00,323.33,323.94,323.33,323.56,1400.0,323.33,323.94,323.33,323.56,1400.0
2021-04-12 11:20:00,323.6,323.91,323.45,323.9,2388.0,323.6,323.91,323.45,323.9,2388.0
2021-04-12 11:30:00,324.15,324.53,324.02,324.37,2521.0,324.15,324.53,324.02,324.37,2521.0
2021-04-12 11:40:00,324.32,325.56,324.21,325.56,5456.0,324.32,325.56,324.21,325.56,5456.0
2021-04-12 11:50:00,325.62,326.08,325.58,325.82,2602.0,325.62,326.08,325.58,325.82,2602.0
2021-04-12 12:00:00,325.63,325.74,324.86,325.0,7645.0,325.63,325.74,324.86,325.0,7645.0
2021-04-12 12:10:00,324.99,325.3,324.95,325.24,2834.0,324.99,325.3,324.95,325.24,2834.0
2021-04-12 12:20:00,325.27,325.45,324.76,325.25,3454.0,325.27,325.45,324.76,325.25,3454.0
2021-04-12 12:30:00,325.2,325.85,325.19,325.82,4218.0,325.2,325.85,325.19,325.82,4218.0
2021-04-12 12:40:00,325.9,325.9,325.32,325.32,4371.0,325.9,325.9,325.32,325.32,4371.0
2021-04-12 12:50:00,325.36,326.38,324.88,325.56,20853.0,325.36,326.38,324.88,325.56,20853.0
2021-04-12 13:00:00,325.75,325.78,324.99,325.35,17741.0,325.75,325.78,324.99,325.35,17741.0
2021-04-12 13:10:00,325.16,325.5,325.09,325.5,11685.0,325.16,325.5,325.09,325.5,11685.0
2021-04-12 13:20:00,325.5,326.66,325.5,326.59,21811.0,325.5,326.66,325.5,326.59,21811.0
2021-04-12 13:30:00,326.56,327.46,326.22,327.27,17191.0,326.56,327.46,326.22,327.27,17191.0
2021-04-12 13:40:00,327.18,327.63,326.62,327.01,22902.0,327.18,327.63,326.62,327.01,22902.0
2021-04-12 13:50:00,327.1,327.77,326.88,327.37,14926.0,327.1,327.77,326.88,327.37,14926.0
2021-04-12 14:00:00,327.3,327.92,327.06,327.5,18270.0,327.3,327.92,327.06,327.5,18270.0
2021-04-12 14:10:00,327.5,328.0,327.27,327.45,12991.0,327.5,328.0,327.27,327.45,12991.0
2021-04-12 14:20:00,327.54,328.18,327.5,327.84,19052.0,327.54,328.18,327.5,327.84,19052.0
2021-04-12 14:30:00,328.06,328.33,327.83,328.02,16501.0,328.06,328.33,327.83,328.02,16501.0
2021-04-12 14:40:00,328.13,328.4,327.7,327.7,14334.0,328.13,328.4,327.7,327.7,14334.0
2021-04-12 14:50:00,327.76,327.91,327.09,327.39,8957.0,327.76,327.91,327.09,327.39,8957.0
2021-04-12 15:00:00,327.35,327.39,326.96,327.19,14238.0,327.35,327.39,326.96,327.19,14238.0
2021-04-12 15:10:00,327.06,327.13,326.89,326.89,7709.0,327.06,327.13,326.89,326.89,7709.0
2021-04-12 15:20:00,327.02,328.54,326.8,327.98,23605.0,327.02,328.54,326.8,327.98,23605.0
2021-04-12 15:30:00,327.97,328.06,327.62,327.68,8968.0,327.97,328.06,327.62,327.68,8968.0
2021-04-12 15:40:00,327.68,328.38,327.34,327.75,66442.0,327.68,328.38,327.34,327.75,66442.0
2021-04-12 15:50:00,327.73,328.09,327.6,327.79,48780.0,327.73,328.09,327.6,327.79,48780.0
2021-04-13 09:30:00,327.19,327.19,323.32,323.32,14573.0,327.19,327.19,323.32,323.32,14573.0
2021-04-13 09:40:00,323.35,323.36,320.53,321.69,13273.0,323.35,323.36,320.53,321.69,13273.0
2021-04-13 09:50:00,321.32,322.29,321.25,322.06,10355.0,321.32,322.29,321.25,322.06,10355.0
2021-04-13 10:00:00,322.07,323.04,321.71,323.0,11114.0,322.07,323.04,321.71,323.0,11114.0
2021-04-13 10:10:00,323.0,324.58,322.69,324.56,15912.0,323.0,324.58,322.69,324.56,15912.0
2021-04-13 10:20:00,324.93,327.49,324.63,326.84,31437.0,324.93,327.49,324.63,326.84,31437.0
2021-04-13 10:30:00,326.54,326.57,325.83,326.23,9294.0,326.54,326.57,325.83,326.23,9294.0
2021-04-13 10:40:00,326.07,328.1,326.07,327.91,15997.0,326.07,328.1,326.07,327.91,15997.0
2021-04-13 10:50:00,327.64,328.96,327.16,327.49,21068.0,327.64,328.96,327.16,327.49,21068.0
2021-04-13 11:00:00,327.65,327.98,327.19,327.53,10319.0,327.65,327.98,327.19,327.53,10319.0
2021-04-13 11:10:00,327.57,328.03,327.57,327.74,4208.0,327.57,328.03,327.57,327.74,4208.0
2021-04-13 11:20:00,327.7,328.82,327.65,328.7,7485.0,327.7,328.82,327.65,328.7,7485.0
2021-04-13 11:30:00,328.7,329.25,328.43,328.65,11773.0,328.7,329.25,328.43,328.65,11773.0
2021-04-13 11:40:00,328.73,330.0,328.67,329.97,14802.0,328.73,330.0,328.67,329.97,14802.0
2021-04-13 11:50:00,329.86,330.02,329.5,329.5,10339.0,329.86,330.02,329.5,329.5,10339.0
2021-04-13 12:00:00,329.71,330.03,329.5,329.98,10065.0,329.71,330.03,329.5,329.98,10065.0
2021-04-13 12:10:00,329.97,330.34,329.71,330.17,2700.0,329.97,330.34,329.71,330.17,2700.0
2021-04-13 12:20:00,330.17,330.48,329.82,330.48,11929.0,330.17,330.48,329.82,330.48,11929.0
2021-04-13 12:30:00,330.48,331.42,330.38,331.38,19996.0,330.48,331.42,330.38,331.38,19996.0
2021-04-13 12:40:00,330.98,331.1,330.58,331.09,8285.0,330.98,331.1,330.58,331.09,8285.0
2021-04-13 12:50:00,331.09,331.09,329.34,329.51,8856.0,331.09,331.09,329.34,329.51,8856.0
2021-04-13 13:00:00,329.54,330.14,329.3,330.14,5484.0,329.54,330.14,329.3,330.14,5484.0
2021-04-13 13:10:00,330.25,330.31,329.7,330.14,4251.0,330.25,330.31,329.7,330.14,4251.0
2021-04-13 13:20:00,330.42,330.86,330.38,330.65,7569.0,330.42,330.86,330.38,330.65,7569.0
2021-04-13 13:30:00,330.65,331.37,330.62,331.02,6057.0,330.65,331.37,330.62,331.02,6057.0
2021-04-13 13:40:00,330.98,331.22,330.82,330.82,6425.0,330.98,331.22,330.82,330.82,6425.0
2021-04-13 13:50:00,330.83,331.32,330.74,331.2,3765.0,330.83,331.32,330.74,331.2,3765.0
2021-04-13 14:00:00,331.24,331.52,331.05,331.13,3979.0,331.24,331.52,331.05,331.13,3979.0
2021-04-13 14:10:00,331.19,332.27,331.19,332.02,18796.0,331.19,332.27,331.19,332.02,18796.0
2021-04-13 14:20:00,332.15,332.61,331.9,332.38,8957.0,332.15,332.61,331.9,332.38,8957.0
2021-04-13 14:30:00,332.37,332.5,332.24,332.37,18849.0,332.37,332.5,332.24,332.37,18849.0
2021-04-13 14:40:00,332.55,332.73,332.04,332.41,8650.0,332.55,332.73,332.04,332.41,8650.0
2021-04-13 14:50:00,332.26,332.54,331.89,332.22,8789.0,332.26,332.54,331.89,332.22,8789.0
2021-04-13 15:00:00,332.22,332.6,331.87,332.09,6887.0,332.22,332.6,331.87,332.09,6887.0
2021-04-13 15:10:00,331.97,332.0,331.47,331.5,16222.0,331.97,332.0,331.47,331.5,16222.0
2021-04-13 15:20:00,331.51,331.51,330.1,330.72,15869.0,331.51,331.51,330.1,330.72,15869.0
2021-04-13 15:30:00,330.68,330.83,329.68,329.94,7733.0,330.68,330.83,329.68,329.94,7733.0
2021-04-13 15:40:00,329.97,331.6,329.6,331.44,12266.0,329.97,331.6,329.6,331.44,12266.0
2021-04-13 15:50:00,331.74,332.59,331.06,332.06,73106.0,331.74,332.59,331.06,332.06,73106.0
2021-04-14 09:30:00,334.38,340.27,334.27,338.56,54830.0,334.38,340.27,334.27,338.56,54830.0
2021-04-14 09:40:00,338.56,339.68,337.58,337.72,23060.0,338.56,339.68,337.58,337.72,23060.0
2021-04-14 09:50:00,338.08,338.23,337.24,337.73,22210.0,338.08,338.23,337.24,337.73,22210.0
2021-04-14 10:00:00,337.72,337.89,335.33,335.33,13982.0,337.72,337.89,335.33,335.33,13982.0
2021-04-14 10:10:00,335.53,336.16,333.66,333.88,11682.0,335.53,336.16,333.66,333.88,11682.0
2021-04-14 10:20:00,333.56,333.87,333.02,333.51,11224.0,333.56,333.87,333.02,333.51,11224.0
2021-04-14 10:30:00,333.16,336.34,332.87,336.22,25740.0,333.16,336.34,332.87,336.22,25740.0
2021-04-14 10:40:00,336.17,336.72,335.73,336.16,10359.0,336.17,336.72,335.73,336.16,10359.0
2021-04-14 10:50:00,336.5,336.77,335.94,336.59,7814.0,336.5,336.77,335.94,336.59,7814.0
2021-04-14 11:00:00,336.67,337.02,336.17,337.02,8063.0,336.67,337.02,336.17,337.02,8063.0
2021-04-14 11:10:00,336.97,337.37,336.47,336.76,7872.0,336.97,337.37,336.47,336.76,7872.0
2021-04-14 11:20:00,336.68,336.75,335.69,336.45,11799.0,336.68,336.75,335.69,336.45,11799.0
2021-04-14 11:30:00,336.31,336.45,335.55,336.0,12317.0,336.31,336.45,335.55,336.0,12317.0
2021-04-14 11:40:00,335.84,336.31,335.37,335.39,11461.0,335.84,336.31,335.37,335.39,11461.0
2021-04-14 11:50:00,335.27,335.27,333.5,334.14,7798.0,335.27,335.27,333.5,334.14,7798.0
2021-04-14 12:00:00,334.12,334.12,332.61,333.57,6519.0,334.12,334.12,332.61,333.57,6519.0
2021-04-14 12:10:00,333.65,334.88,333.46,334.7,6642.0,333.65,334.88,333.46,334.7,6642.0
2021-04-14 12:20:00,334.75,335.16,334.48,334.79,10084.0,334.75,335.16,334.48,334.79,10084.0
2021-04-14 12:30:00,334.72,334.72,334.34,334.43,3335.0,334.72,334.72,334.34,334.43,3335.0
2021-04-14 12:40:00,334.71,335.23,334.67,334.68,6093.0,334.71,335.23,334.67,334.68,6093.0
2021-04-14 12:50:00,334.72,335.12,334.42,335.0,10785.0,334.72,335.12,334.42,335.0,10785.0
2021-04-14 13:00:00,335.0,335.01,334.56,334.8,2927.0,335.0,335.01,334.56,334.8,2927.0
2021-04-14 13:10:00,334.76,335.14,334.2,335.14,4509.0,334.76,335.14,334.2,335.14,4509.0
2021-04-14 13:20:00,335.28,335.44,334.49,334.65,6538.0,335.28,335.44,334.49,334.65,6538.0
2021-04-14 13:30:00,334.44,334.44,333.74,333.98,3898.0,334.44,334.44,333.74,333.98,3898.0
2021-04-14 13:40:00,333.9,334.49,333.85,334.34,3100.0,333.9,334.49,333.85,334.34,3100.0
2021-04-14 13:50:00,334.2,334.3,331.77,332.19,9792.0,334.2,334.3,331.77,332.19,9792.0
2021-04-14 14:00:00,332.08,332.49,331.09,331.09,8837.0,332.08,332.49,331.09,331.09,8837.0
2021-04-14 14:10:00,331.19,332.62,331.19,332.42,3314.0,331.19,332.62,331.19,332.42,3314.0
2021-04-14 14:20:00,332.43,333.21,332.43,332.91,4193.0,332.43,333.21,332.43,332.91,4193.0
2021-04-14 14:30:00,332.91,332.91,331.62,332.13,3982.0,332.91,332.91,331.62,332.13,3982.0
2021-04-14 14:40:00,332.13,332.73,332.06,332.06,3636.0,332.13,332.73,332.06,332.06,3636.0
2021-04-14 14:50:00,331.96,331.96,330.28,330.47,6593.0,331.96,331.96,330.28,330.47,6593.0
2021-04-14 15:00:00,330.47,330.49,329.42,329.62,20934.0,330.47,330.49,329.42,329.62,20934.0
2021-04-14 15:10:00,329.71,329.94,328.84,329.3,18967.0,329.71,329.94,328.84,329.3,18967.0
2021-04-14 15:20:00,329.41,330.09,328.42,329.92,17988.0,329.41,330.09,328.42,329.92,17988.0
2021-04-14 15:30:00,330.17,330.48,329.37,329.84,7033.0,330.17,330.48,329.37,329.84,7033.0
2021-04-14 15:40:00,329.78,330.04,329.26,329.55,8443.0,329.78,330.04,329.26,329.55,8443.0
2021-04-14 15:50:00,329.63,329.98,328.72,328.82,32602.0,329.63,329.98,328.72,328.82,32602.0
2021-04-15 09:30:00,330.24,331.81,328.8,329.07,12995.0,330.24,331.81,328.8,329.07,12995.0
2021-04-15 09:40:00,328.84,329.34,326.38,326.42,17902.0,328.84,329.34,326.38,326.42,17902.0
2021-04-15 09:50:00,326.67,327.76,326.42,327.48,6683.0,326.67,327.76,326.42,327.48,6683.0
2021-04-15 10:00:00,327.46,327.96,326.75,327.07,5242.0,327.46,327.96,326.75,327.07,5242.0
2021-04-15 10:10:00,326.96,327.36,326.49,326.62,9425.0,326.96,327.36,326.49,326.62,9425.0
2021-04-15 10:20:00,326.39,328.36,326.39,327.87,6081.0,326.39,328.36,326.39,327.87,6081.0
2021-04-15 10:30:00,328.35,328.98,328.31,328.98,4814.0,328.35,328.98,328.31,328.98,4814.0
2021-04-15 10:40:00,329.21,329.6,328.9,329.41,3827.0,329.21,329.6,328.9,329.41,3827.0
2021-04-15 10:50:00,329.29,329.72,329.13,329.56,2513.0,329.29,329.72,329.13,329.56,2513.0
2021-04-15 11:00:00,329.71,329.83,328.68,329.37,5857.0,329.71,329.83,328.68,329.37,5857.0
2021-04-15 11:10:00,329.5,329.59,328.96,329.07,2525.0,329.5,329.59,328.96,329.07,2525.0
2021-04-15 11:20:00,328.93,328.93,326.87,326.87,19484.0,328.93,328.93,326.87,326.87,19484.0
2021-04-15 11:30:00,326.87,329.19,326.77,328.97,7077.0,326.87,329.19,326.77,328.97,7077.0
2021-04-15 11:40:00,328.99,329.01,328.4,328.62,3352.0,328.99,329.01,328.4,328.62,3352.0
2021-04-15 11:50:00,328.62,328.97,328.07,328.07,2005.0,328.62,328.97,328.07,328.07,2005.0
2021-04-15 12:00:00,327.95,328.88,327.65,328.88,4203.0,327.95,328.88,327.65,328.88,4203.0
2021-04-15 12:10:00,328.68,329.0,327.53,327.73,20299.0,328.68,329.0,327.53,327.73,20299.0
2021-04-15 12:20:00,327.74,327.74,326.5,327.32,12163.0,327.74,327.74,326.5,327.32,12163.0
2021-04-15 12:30:00,327.69,327.96,327.36,327.56,1500.0,327.69,327.96,327.36,327.56,1500.0
2021-04-15 12:40:00,327.37,327.59,327.1,327.34,7019.0,327.37,327.59,327.1,327.34,7019.0
2021-04-15 12:50:00,327.56,327.56,327.15,327.35,3094.0,327.56,327.56,327.15,327.35,3094.0
2021-04-15 13:00:00,327.16,327.25,326.79,327.04,12545.0,327.16,327.25,326.79,327.04,12545.0
2021-04-15 13:10:00,326.97,327.1,326.94,326.96,900.0,326.97,327.1,326.94,326.96,900.0
2021-04-15 13:20:00,326.69,327.03,326.11,326.11,2298.0,326.69,327.03,326.11,326.11,2298.0
2021-04-15 13:30:00,326.63,326.8,326.21,326.8,21816.0,326.63,326.8,326.21,326.8,21816.0
2021-04-15 13:40:00,327.0,327.18,326.79,326.79,6943.0,327.0,327.18,326.79,326.79,6943.0
2021-04-15 13:50:00,326.91,327.66,326.61,327.66,4000.0,326.91,327.66,326.61,327.66,4000.0
2021-04-15 14:00:00,327.46,328.0,327.46,327.72,4102.0,327.46,328.0,327.46,327.72,4102.0
2021-04-15 14:10:00,327.92,328.6,327.67,328.24,5836.0,327.92,328.6,327.67,328.24,5836.0
2021-04-15 14:20:00,328.23,328.3,326.51,326.7,11084.0,328.23,328.3,326.51,326.7,11084.0
2021-04-15 14:30:00,326.8,327.12,326.71,326.98,3503.0,326.8,327.12,326.71,326.98,3503.0
2021-04-15 14:40:00,327.0,327.04,325.89,325.9,7394.0,327.0,327.04,325.89,325.9,7394.0
2021-04-15 14:50:00,325.89,326.73,325.89,326.22,3344.0,325.89,326.73,325.89,326.22,3344.0
2021-04-15 15:00:00,325.95,327.31,325.95,327.31,2660.0,325.95,327.31,325.95,327.31,2660.0
2021-04-15 15:10:00,327.31,327.31,326.79,326.83,1600.0,327.31,327.31,326.79,326.83,1600.0
2021-04-15 15:20:00,326.75,326.83,326.3,326.66,10712.0,326.75,326.83,326.3,326.66,10712.0
2021-04-15 15:30:00,326.92,327.23,326.75,326.97,5334.0,326.92,327.23,326.75,326.97,5334.0
2021-04-15 15:40:00,326.97,327.95,326.72,327.71,6263.0,326.97,327.95,326.72,327.71,6263.0
2021-04-15 15:50:00,327.39,327.63,326.17,326.31,37460.0,327.39,327.63,326.17,326.31,37460.0
2021-04-16 09:30:00,329.06,329.06,326.67,328.19,21812.0,329.06,329.06,326.67,328.19,21812.0
2021-04-16 09:40:00,328.95,329.03,328.42,329.03,3055.0,328.95,329.03,328.42,329.03,3055.0
2021-04-16 09:50:00,328.73,328.73,327.25,327.26,5613.0,328.73,328.73,327.25,327.26,5613.0
2021-04-16 10:00:00,327.21,329.0,326.85,329.0,4700.0,327.21,329.0,326.85,329.0,4700.0
2021-04-16 10:10:00,329.08,330.01,328.66,329.72,7642.0,329.08,330.01,328.66,329.72,7642.0
2021-04-16 10:20:00,329.76,329.99,329.5,329.96,4103.0,329.76,329.99,329.5,329.96,4103.0
2021-04-16 10:30:00,330.0,330.52,329.3,330.52,6072.0,330.0,330.52,329.3,330.52,6072.0
2021-04-16 10:40:00,330.54,332.15,330.54,331.95,6800.0,330.54,332.15,330.54,331.95,6800.0
2021-04-16 10:50:00,331.71,331.71,330.29,330.81,5238.0,331.71,331.71,330.29,330.81,5238.0
2021-04-16 11:00:00,330.69,331.14,330.2,331.03,2519.0,330.69,331.14,330.2,331.03,2519.0
2021-04-16 11:10:00,331.11,331.42,330.86,330.89,4244.0,331.11,331.42,330.86,330.89,4244.0
2021-04-16 11:20:00,331.05,331.47,330.85,331.34,3595.0,331.05,331.47,330.85,331.34,3595.0
2021-04-16 11:30:00,331.41,331.75,330.68,331.44,4887.0,331.41,331.75,330.68,331.44,4887.0
2021-04-16 11:40:00,331.37,331.8,331.14,331.64,6214.0,331.37,331.8,331.14,331.64,6214.0
2021-04-16 11:50:00,331.61,331.64,330.83,330.95,6245.0,331.61,331.64,330.83,330.95,6245.0
2021-04-16 12:00:00,330.97,331.1,330.09,330.25,3609.0,330.97,331.1,330.09,330.25,3609.0
2021-04-16 12:10:00,330.05,330.16,329.75,329.97,5140.0,330.05,330.16,329.75,329.97,5140.0
2021-04-16 12:20:00,330.0,330.0,328.84,328.87,4583.0,330.0,330.0,328.84,328.87,4583.0
2021-04-16 12:30:00,328.86,329.27,328.09,328.09,5765.0,328.86,329.27,328.09,328.09,5765.0
2021-04-16 12:40:00,328.19,328.32,327.69,328.1,16784.0,328.19,328.32,327.69,328.1,16784.0
2021-04-16 12:50:00,328.17,328.17,327.26,327.5,7082.0,328.17,328.17,327.26,327.5,7082.0
2021-04-16 13:00:00,327.37,328.04,327.13,327.8,12961.0,327.37,328.04,327.13,327.8,12961.0
2021-04-16 13:10:00,327.8,328.76,327.79,328.04,20758.0,327.8,328.76,327.79,328.04,20758.0
2021-04-16 13:20:00,328.0,328.01,327.49,327.52,4798.0,328.0,328.01,327.49,327.52,4798.0
2021-04-16 13:30:00,327.52,327.67,327.21,327.63,2930.0,327.52,327.67,327.21,327.63,2930.0
2021-04-16 13:40:00,327.52,327.59,327.16,327.59,3536.0,327.52,327.59,327.16,327.59,3536.0
2021-04-16 13:50:00,327.76,327.86,327.18,327.7,4015.0,327.76,327.86,327.18,327.7,4015.0
2021-04-16 14:00:00,327.31,328.29,327.31,328.07,4860.0,327.31,328.29,327.31,328.07,4860.0
2021-04-16 14:10:00,328.02,328.65,327.66,328.42,2200.0,328.02,328.65,327.66,328.42,2200.0
2021-04-16 14:20:00,328.74,330.48,328.7,329.84,13532.0,328.74,330.48,328.7,329.84,13532.0
2021-04-16 14:30:00,329.59,329.91,329.15,329.17,3400.0,329.59,329.91,329.15,329.17,3400.0
2021-04-16 14:40:00,329.16,329.49,328.7,329.01,4215.0,329.16,329.49,328.7,329.01,4215.0
2021-04-16 14:50:00,329.19,329.48,328.77,328.89,4491.0,329.19,329.48,328.77,328.89,4491.0
2021-04-16 15:00:00,328.75,329.78,328.46,329.7,4099.0,328.75,329.78,328.46,329.7,4099.0
2021-04-16 15:10:00,329.33,329.81,329.08,329.65,9772.0,329.33,329.81,329.08,329.65,9772.0
2021-04-16 15:20:00,329.79,330.43,329.64,330.3,2647.0,329.79,330.43,329.64,330.3,2647.0
2021-04-16 15:30:00,330.23,330.75,329.76,330.5,5930.0,330.23,330.75,329.76,330.5,5930.0
2021-04-16 15:40:00,330.57,331.18,330.41,330.73,12823.0,330.57,331.18,330.41,330.73,12823.0
2021-04-16 15:50:00,330.86,331.35,330.17,330.74,42211.0,330.86,331.35,330.17,330.74,42211.0
2021-04-19 09:30:00,330.24,330.57,327.87,328.2,9964.0,330.24,330.57,327.87,328.2,9964.0
2021-04-19 09:40:00,327.89,329.41,327.64,328.43,5742.0,327.89,329.41,327.64,328.43,5742.0
2021-04-19 09:50:00,328.34,328.83,327.42,328.68,5639.0,328.34,328.83,327.42,328.68,5639.0
2021-04-19 10:00:00,328.8,329.43,325.96,326.53,7850.0,328.8,329.43,325.96,326.53,7850.0
2021-04-19 10:10:00,326.65,328.17,326.44,328.17,7711.0,326.65,328.17,326.44,328.17,7711.0
2021-04-19 10:20:00,328.15,329.48,328.14,329.0,26850.0,328.15,329.48,328.14,329.0,26850.0
2021-04-19 10:30:00,329.08,329.86,329.0,329.86,3316.0,329.08,329.86,329.0,329.86,3316.0
2021-04-19 10:40:00,329.77,329.77,328.75,328.94,4509.0,329.77,329.77,328.75,328.94,4509.0
2021-04-19 10:50:00,328.94,329.41,328.72,329.06,13058.0,328.94,329.41,328.72,329.06,13058.0
2021-04-19 11:00:00,329.06,329.65,328.81,328.97,15146.0,329.06,329.65,328.81,328.97,15146.0
2021-04-19 11:10:00,328.81,329.76,328.81,329.76,7016.0,328.81,329.76,328.81,329.76,7016.0
2021-04-19 11:20:00,329.56,329.95,329.37,329.95,2300.0,329.56,329.95,329.37,329.95,2300.0
2021-04-19 11:30:00,329.9,329.9,329.14,329.14,2991.0,329.9,329.9,329.14,329.14,2991.0
2021-04-19 11:40:00,329.33,329.65,328.68,328.96,7153.0,329.33,329.65,328.68,328.96,7153.0
2021-04-19 11:50:00,329.03,329.56,328.95,329.34,4846.0,329.03,329.56,328.95,329.34,4846.0
2021-04-19 12:00:00,329.28,329.5,328.84,329.41,6166.0,329.28,329.5,328.84,329.41,6166.0
2021-04-19 12:10:00,329.55,329.85,329.5,329.72,1862.0,329.55,329.85,329.5,329.72,1862.0
2021-04-19 12:20:00,329.79,330.0,329.39,329.76,9100.0,329.79,330.0,329.39,329.76,9100.0
2021-04-19 12:30:00,329.75,329.75,329.0,329.0,5084.0,329.75,329.75,329.0,329.0,5084.0
2021-04-19 12:40:00,329.07,329.07,327.0,327.19,8435.0,329.07,329.07,327.0,327.19,8435.0
2021-04-19 12:50:00,327.03,327.12,326.6,326.76,4723.0,327.03,327.12,326.6,326.76,4723.0
2021-04-19 13:00:00,326.67,327.93,326.67,327.78,13163.0,326.67,327.93,326.67,327.78,13163.0
2021-04-19 13:10:00,327.94,328.77,327.94,328.17,2854.0,327.94,328.77,327.94,328.17,2854.0
2021-04-19 13:20:00,328.12,328.32,327.92,328.32,4078.0,328.12,328.32,327.92,328.32,4078.0
2021-04-19 13:30:00,328.17,329.01,328.0,328.39,6124.0,328.17,329.01,328.0,328.39,6124.0
2021-04-19 13:40:00,328.33,328.5,327.62,328.16,4458.0,328.33,328.5,327.62,328.16,4458.0
2021-04-19 13:50:00,328.29,328.52,328.26,328.26,1100.0,328.29,328.52,328.26,328.26,1100.0
2021-04-19 14:00:00,328.29,328.29,327.95,328.09,5047.0,328.29,328.29,327.95,328.09,5047.0
2021-04-19 14:10:00,328.09,328.32,327.99,328.03,6179.0,328.09,328.32,327.99,328.03,6179.0
2021-04-19 14:20:00,328.0,329.2,327.68,328.82,8084.0,328.0,329.2,327.68,328.82,8084.0
2021-04-19 14:30:00,328.96,328.96,328.14,328.41,4269.0,328.96,328.96,328.14,328.41,4269.0
2021-04-19 14:40:00,328.27,329.09,328.27,328.8,1900.0,328.27,329.09,328.27,328.8,1900.0
2021-04-19 14:50:00,328.75,328.97,328.75,328.88,1300.0,328.75,328.97,328.75,328.88,1300.0
2021-04-19 15:00:00,328.77,329.2,328.57,329.1,4018.0,328.77,329.2,328.57,329.1,4018.0
2021-04-19 15:10:00,329.1,329.48,329.07,329.07,3022.0,329.1,329.48,329.07,329.07,3022.0
2021-04-19 15:20:00,329.05,329.63,329.05,329.26,2410.0,329.05,329.63,329.05,329.26,2410.0
2021-04-19 15:30:00,329.37,329.6,329.07,329.18,2839.0,329.37,329.6,329.07,329.18,2839.0
2021-04-19 15:40:00,329.11,329.49,328.26,328.49,3564.0,329.11,329.49,328.26,328.49,3564.0
2021-04-19 15:50:00,328.16,328.69,327.78,328.23,34575.0,328.16,328.69,327.78,328.23,34575.0
2021-04-20 09:30:00,324.99,327.6,324.94,326.0,8236.0,324.99,327.6,324.94,326.0,8236.0
2021-04-20 09:40:00,325.76,327.53,325.31,327.5,9577.0,325.76,327.53,325.31,327.5,9577.0
2021-04-20 09:50:00,327.39,327.83,324.8,325.63,17180.0,327.39,327.83,324.8,325.63,17180.0
2021-04-20 10:00:00,325.97,326.09,325.2,325.42,16031.0,325.97,326.09,325.2,325.42,16031.0
2021-04-20 10:10:00,325.42,325.48,324.8,324.88,15910.0,325.42,325.48,324.8,324.88,15910.0
2021-04-20 10:20:00,324.81,324.81,321.46,322.24,19634.0,324.81,324.81,321.46,322.24,19634.0
2021-04-20 10:30:00,322.27,322.81,320.02,321.4,62963.0,322.27,322.81,320.02,321.4,62963.0
2021-04-20 10:40:00,322.19,322.37,316.37,316.37,33058.0,322.19,322.37,316.37,316.37,33058.0
2021-04-20 10:50:00,316.42,319.31,316.0,319.03,24611.0,316.42,319.31,316.0,319.03,24611.0
2021-04-20 11:00:00,319.13,319.5,317.27,317.27,12609.0,319.13,319.5,317.27,317.27,12609.0
2021-04-20 11:10:00,317.33,317.78,316.19,316.94,18154.0,317.33,317.78,316.19,316.94,18154.0
2021-04-20 11:20:00,316.93,317.41,316.23,316.56,7008.0,316.93,317.41,316.23,316.56,7008.0
2021-04-20 11:30:00,316.55,316.85,313.17,313.83,13667.0,316.55,316.85,313.17,313.83,13667.0
2021-04-20 11:40:00,313.85,315.32,313.33,314.1,10178.0,313.85,315.32,313.33,314.1,10178.0
2021-04-20 11:50:00,314.34,315.77,314.17,315.19,7846.0,314.34,315.77,314.17,315.19,7846.0
2021-04-20 12:00:00,315.3,315.47,314.74,314.82,10212.0,315.3,315.47,314.74,314.82,10212.0
2021-04-20 12:10:00,315.03,316.85,314.87,316.85,10844.0,315.03,316.85,314.87,316.85,10844.0
2021-04-20 12:20:00,316.62,317.71,316.62,317.13,19097.0,316.62,317.71,316.62,317.13,19097.0
2021-04-20 12:30:00,317.02,317.02,315.98,316.48,5604.0,317.02,317.02,315.98,316.48,5604.0
2021-04-20 12:40:00,316.25,316.4,315.93,316.21,4085.0,316.25,316.4,315.93,316.21,4085.0
2021-04-20 12:50:00,316.22,316.22,315.22,315.79,4041.0,316.22,316.22,315.22,315.79,4041.0
2021-04-20 13:00:00,315.73,315.77,315.03,315.46,3558.0,315.73,315.77,315.03,315.46,3558.0
2021-04-20 13:10:00,315.44,316.34,315.41,316.33,3529.0,315.44,316.34,315.41,316.33,3529.0
2021-04-20 13:20:00,316.16,316.22,315.33,315.85,5079.0,316.16,316.22,315.33,315.85,5079.0
2021-04-20 13:30:00,315.57,315.69,315.08,315.43,2900.0,315.57,315.69,315.08,315.43,2900.0
2021-04-20 13:40:00,315.56,315.56,314.67,315.11,4200.0,315.56,315.56,314.67,315.11,4200.0
2021-04-20 13:50:00,315.38,315.71,315.08,315.2,5177.0,315.38,315.71,315.08,315.2,5177.0
2021-04-20 14:00:00,315.47,315.67,315.16,315.16,3855.0,315.47,315.67,315.16,315.16,3855.0
2021-04-20 14:10:00,315.28,315.51,315.0,315.3,5276.0,315.28,315.51,315.0,315.3,5276.0
2021-04-20 14:20:00,315.42,315.58,314.75,315.15,8651.0,315.42,315.58,314.75,315.15,8651.0
2021-04-20 14:30:00,315.2,315.35,314.27,314.56,8293.0,315.2,315.35,314.27,314.56,8293.0
2021-04-20 14:40:00,314.45,314.92,313.77,314.91,15429.0,314.45,314.92,313.77,314.91,15429.0
2021-04-20 14:50:00,314.78,315.16,314.39,314.4,12055.0,314.78,315.16,314.39,314.4,12055.0
2021-04-20 15:00:00,314.51,315.32,314.51,314.98,12403.0,314.51,315.32,314.51,314.98,12403.0
2021-04-20 15:10:00,315.07,315.6,315.04,315.37,12940.0,315.07,315.6,315.04,315.37,12940.0
2021-04-20 15:20:00,315.35,315.86,315.35,315.83,7624.0,315.35,315.86,315.35,315.83,7624.0
2021-04-20 15:30:00,315.76,316.96,315.76,316.59,19925.0,315.76,316.96,315.76,316.59,19925.0
2021-04-20 15:40:00,316.67,317.16,316.45,317.14,30799.0,316.67,317.16,316.45,317.14,30799.0
2021-04-20 15:50:00,317.09,317.72,316.78,316.87,60300.0,317.09,317.72,316.78,316.87,60300.0
2021-04-21 09:30:00,316.89,317.95,316.29,317.8,11634.0,316.89,317.95,316.29,317.8,11634.0
2021-04-21 09:40:00,317.62,319.29,317.62,319.29,2870.0,317.62,319.29,317.62,319.29,2870.0
2021-04-21 09:50:00,319.04,319.51,318.67,318.77,8962.0,319.04,319.51,318.67,318.77,8962.0
2021-04-21 10:00:00,318.98,320.33,318.95,320.02,8200.0,318.98,320.33,318.95,320.02,8200.0
2021-04-21 10:10:00,320.15,321.26,319.8,320.8,10763.0,320.15,321.26,319.8,320.8,10763.0
2021-04-21 10:20:00,320.98,322.34,320.98,322.12,4919.0,320.98,322.34,320.98,322.12,4919.0
2021-04-21 10:30:00,322.11,323.09,321.4,322.65,7587.0,322.11,323.09,321.4,322.65,7587.0
2021-04-21 10:40:00,322.46,323.07,322.46,322.69,5940.0,322.46,323.07,322.46,322.69,5940.0
2021-04-21 10:50:00,322.6,323.0,322.23,322.76,5026.0,322.6,323.0,322.23,322.76,5026.0
2021-04-21 11:00:00,323.11,323.61,322.8,322.8,6977.0,323.11,323.61,322.8,322.8,6977.0
2021-04-21 11:10:00,322.97,323.7,322.73,323.4,16143.0,322.97,323.7,322.73,323.4,16143.0
2021-04-21 11:20:00,323.37,323.53,322.65,322.78,11214.0,323.37,323.53,322.65,322.78,11214.0
2021-04-21 11:30:00,322.8,323.18,322.8,322.96,10854.0,322.8,323.18,322.8,322.96,10854.0
2021-04-21 11:40:00,323.0,323.0,322.2,322.2,7798.0,323.0,323.0,322.2,322.2,7798.0
2021-04-21 11:50:00,322.2,322.36,321.89,322.09,12187.0,322.2,322.36,321.89,322.09,12187.0
2021-04-21 12:00:00,321.95,322.12,321.24,321.93,5217.0,321.95,322.12,321.24,321.93,5217.0
2021-04-21 12:10:00,321.97,322.25,321.6,322.25,10235.0,321.97,322.25,321.6,322.25,10235.0
2021-04-21 12:20:00,322.4,322.55,322.16,322.21,3500.0,322.4,322.55,322.16,322.21,3500.0
2021-04-21 12:30:00,322.21,322.83,322.0,322.81,2550.0,322.21,322.83,322.0,322.81,2550.0
2021-04-21 12:40:00,322.77,322.9,322.58,322.61,5246.0,322.77,322.9,322.58,322.61,5246.0
2021-04-21 12:50:00,322.34,322.75,322.09,322.73,2613.0,322.34,322.75,322.09,322.73,2613.0
2021-04-21 13:00:00,322.9,322.9,322.67,322.9,3429.0,322.9,322.9,322.67,322.9,3429.0
2021-04-21 13:10:00,323.26,323.56,322.75,322.93,8357.0,323.26,323.56,322.75,322.93,8357.0
2021-04-21 13:20:00,322.89,322.98,322.37,322.97,2621.0,322.89,322.98,322.37,322.97,2621.0
2021-04-21 13:30:00,322.88,322.88,322.59,322.67,4135.0,322.88,322.88,322.59,322.67,4135.0
2021-04-21 13:40:00,322.67,323.07,322.56,322.93,5052.0,322.67,323.07,322.56,322.93,5052.0
2021-04-21 13:50:00,323.0,323.25,322.47,322.55,8832.0,323.0,323.25,322.47,322.55,8832.0
2021-04-21 14:00:00,322.75,322.9,322.31,322.55,3875.0,322.75,322.9,322.31,322.55,3875.0
2021-04-21 14:10:00,322.41,322.6,322.09,322.19,2459.0,322.41,322.6,322.09,322.19,2459.0
2021-04-21 14:20:00,322.05,322.19,321.58,322.18,7041.0,322.05,322.19,321.58,322.18,7041.0
2021-04-21 14:30:00,322.12,323.11,322.1,323.02,3624.0,322.12,323.11,322.1,323.02,3624.0
2021-04-21 14:40:00,323.07,323.29,322.42,322.59,3127.0,323.07,323.29,322.42,322.59,3127.0
2021-04-21 14:50:00,322.46,322.65,322.36,322.48,2800.0,322.46,322.65,322.36,322.48,2800.0
2021-04-21 15:00:00,322.61,322.77,322.15,322.44,4937.0,322.61,322.77,322.15,322.44,4937.0
2021-04-21 15:10:00,322.54,322.69,322.31,322.35,3703.0,322.54,322.69,322.31,322.35,3703.0
2021-04-21 15:20:00,322.27,322.87,322.04,322.87,6255.0,322.27,322.87,322.04,322.87,6255.0
2021-04-21 15:30:00,322.85,323.51,322.68,323.14,14893.0,322.85,323.51,322.68,323.14,14893.0
2021-04-21 15:40:00,323.22,323.37,323.04,323.23,13223.0,323.22,323.37,323.04,323.23,13223.0
2021-04-21 15:50:00,323.31,323.31,322.22,322.44,39108.0,323.31,323.31,322.22,322.44,39108.0
2021-04-22 09:30:00,324.81,327.34,324.0,324.18,16848.0,324.81,327.34,324.0,324.18,16848.0
2021-04-22 09:40:00,324.71,325.7,324.42,324.98,4486.0,324.71,325.7,324.42,324.98,4486.0
2021-04-22 09:50:00,324.99,325.12,324.19,324.61,2321.0,324.99,325.12,324.19,324.61,2321.0
2021-04-22 10:00:00,325.34,325.34,322.99,325.15,10831.0,325.34,325.34,322.99,325.15,10831.0
2021-04-22 10:10:00,325.23,325.23,322.7,323.1,13324.0,325.23,325.23,322.7,323.1,13324.0
2021-04-22 10:20:00,323.04,325.15,322.93,325.15,3295.0,323.04,325.15,322.93,325.15,3295.0
2021-04-22 10:30:00,325.69,326.38,325.31,325.75,4768.0,325.69,326.38,325.31,325.75,4768.0
2021-04-22 10:40:00,325.75,326.16,325.53,325.98,2920.0,325.75,326.16,325.53,325.98,2920.0
2021-04-22 10:50:00,325.96,326.27,325.52,326.27,2405.0,325.96,326.27,325.52,326.27,2405.0
2021-04-22 11:00:00,326.29,327.08,326.28,327.07,13421.0,326.29,327.08,326.28,327.07,13421.0
2021-04-22 11:10:00,327.11,327.68,327.06,327.44,7291.0,327.11,327.68,327.06,327.44,7291.0
2021-04-22 11:20:00,327.5,327.68,327.28,327.41,3473.0,327.5,327.68,327.28,327.41,3473.0
2021-04-22 11:30:00,327.31,328.33,327.15,327.82,14873.0,327.31,328.33,327.15,327.82,14873.0
2021-04-22 11:40:00,327.99,328.09,325.11,326.52,34964.0,327.99,328.09,325.11,326.52,34964.0
2021-04-22 11:50:00,326.53,327.64,326.53,326.86,6252.0,326.53,327.64,326.53,326.86,6252.0
2021-04-22 12:00:00,326.84,326.93,325.8,326.09,9961.0,326.84,326.93,325.8,326.09,9961.0
2021-04-22 12:10:00,326.29,326.85,326.29,326.52,2030.0,326.29,326.85,326.29,326.52,2030.0
2021-04-22 12:20:00,326.39,327.0,326.39,326.98,1780.0,326.39,327.0,326.39,326.98,1780.0
2021-04-22 12:30:00,326.88,326.95,326.58,326.78,3379.0,326.88,326.95,326.58,326.78,3379.0
2021-04-22 12:40:00,326.71,326.71,326.33,326.56,1500.0,326.71,326.71,326.33,326.56,1500.0
2021-04-22 12:50:00,326.46,327.37,326.23,326.46,8459.0,326.46,327.37,326.23,326.46,8459.0
2021-04-22 13:00:00,326.68,327.0,325.34,325.91,5181.0,326.68,327.0,325.34,325.91,5181.0
2021-04-22 13:10:00,325.74,325.95,324.59,324.9,16509.0,325.74,325.95,324.59,324.9,16509.0
2021-04-22 13:20:00,324.67,326.65,324.42,326.65,4582.0,324.67,326.65,324.42,326.65,4582.0
2021-04-22 13:30:00,326.56,326.56,325.12,325.23,6644.0,326.56,326.56,325.12,325.23,6644.0
2021-04-22 13:40:00,325.06,325.07,323.11,323.12,10980.0,325.06,325.07,323.11,323.12,10980.0
2021-04-22 13:50:00,323.29,323.43,322.29,322.3,4464.0,323.29,323.43,322.29,322.3,4464.0
2021-04-22 14:00:00,322.25,322.29,320.88,322.29,7830.0,322.25,322.29,320.88,322.29,7830.0
2021-04-22 14:10:00,322.46,323.34,322.21,322.69,6747.0,322.46,323.34,322.21,322.69,6747.0
2021-04-22 14:20:00,322.89,324.5,322.65,324.3,7998.0,322.89,324.5,322.65,324.3,7998.0
2021-04-22 14:30:00,324.29,324.51,323.39,323.4,2532.0,324.29,324.51,323.39,323.4,2532.0
2021-04-22 14:40:00,323.39,324.75,323.39,324.49,3185.0,323.39,324.75,323.39,324.49,3185.0
2021-04-22 14:50:00,324.52,324.63,323.65,324.58,3105.0,324.52,324.63,323.65,324.58,3105.0
2021-04-22 15:00:00,324.33,324.78,323.21,323.41,4489.0,324.33,324.78,323.21,323.41,4489.0
2021-04-22 15:10:00,323.28,323.47,322.64,322.67,5481.0,323.28,323.47,322.64,322.67,5481.0
2021-04-22 15:20:00,322.66,323.36,322.66,323.36,4630.0,322.66,323.36,322.66,323.36,4630.0
2021-04-22 15:30:00,323.45,324.28,323.45,323.95,7632.0,323.45,324.28,323.45,323.95,7632.0
2021-04-22 15:40:00,324.01,324.1,323.51,323.56,11869.0,324.01,324.1,323.51,323.56,11869.0
2021-04-22 15:50:00,323.8,324.59,323.47,323.84,22179.0,323.8,324.59,323.47,323.84,22179.0
2021-04-23 09:30:00,324.37,325.75,324.19,324.19,7607.0,324.37,325.75,324.19,324.19,7607.0
2021-04-23 09:40:00,323.82,325.0,323.39,325.0,2883.0,323.82,325.0,323.39,325.0,2883.0
2021-04-23 09:50:00,325.87,325.87,324.47,324.68,4978.0,325.87,325.87,324.47,324.68,4978.0
2021-04-23 10:00:00,325.22,326.11,325.22,325.55,2675.0,325.22,326.11,325.22,325.55,2675.0
2021-04-23 10:10:00,325.36,325.56,324.89,324.89,2658.0,325.36,325.56,324.89,324.89,2658.0
2021-04-23 10:20:00,324.72,324.78,323.92,324.6,5318.0,324.72,324.78,323.92,324.6,5318.0
2021-04-23 10:30:00,324.81,327.57,324.76,326.99,10177.0,324.81,327.57,324.76,326.99,10177.0
2021-04-23 10:40:00,326.69,326.69,326.06,326.15,2200.0,326.69,326.69,326.06,326.15,2200.0
2021-04-23 10:50:00,326.06,328.13,326.06,328.09,7968.0,326.06,328.13,326.06,328.09,7968.0
2021-04-23 11:00:00,328.11,328.19,327.75,327.75,4100.0,328.11,328.19,327.75,327.75,4100.0
2021-04-23 11:10:00,327.68,328.35,327.26,328.35,7531.0,327.68,328.35,327.26,328.35,7531.0
2021-04-23 11:20:00,328.24,328.24,327.89,328.07,1726.0,328.24,328.24,327.89,328.07,1726.0
2021-04-23 11:30:00,328.14,328.4,328.0,328.05,4482.0,328.14,328.4,328.0,328.05,4482.0
2021-04-23 11:40:00,328.11,328.42,328.0,328.06,4000.0,328.11,328.42,328.0,328.06,4000.0
2021-04-23 11:50:00,328.0,328.0,327.81,327.81,1800.0,328.0,328.0,327.81,327.81,1800.0
2021-04-23 12:00:00,328.02,328.02,327.52,327.68,2600.0,328.02,328.02,327.52,327.68,2600.0
2021-04-23 12:10:00,327.73,328.09,327.49,327.96,5922.0,327.73,328.09,327.49,327.96,5922.0
2021-04-23 12:20:00,328.02,328.47,327.98,328.05,2500.0,328.02,328.47,327.98,328.05,2500.0
2021-04-23 12:30:00,327.98,328.15,327.53,327.68,3611.0,327.98,328.15,327.53,327.68,3611.0
2021-04-23 12:40:00,327.56,328.51,327.56,328.33,2500.0,327.56,328.51,327.56,328.33,2500.0
2021-04-23 12:50:00,328.33,328.47,328.33,328.45,900.0,328.33,328.47,328.33,328.45,900.0
2021-04-23 13:00:00,328.45,328.75,328.31,328.75,3232.0,328.45,328.75,328.31,328.75,3232.0
2021-04-23 13:10:00,328.8,328.9,328.71,328.72,1614.0,328.8,328.9,328.71,328.72,1614.0
2021-04-23 13:20:00,328.51,328.62,328.24,328.61,1811.0,328.51,328.62,328.24,328.61,1811.0
2021-04-23 13:30:00,328.61,328.73,328.4,328.73,2105.0,328.61,328.73,328.4,328.73,2105.0
2021-04-23 13:40:00,328.59,328.59,328.35,328.39,1601.0,328.59,328.59,328.35,328.39,1601.0
2021-04-23 13:50:00,328.31,328.49,328.15,328.49,2100.0,328.31,328.49,328.15,328.49,2100.0
2021-04-23 14:00:00,328.55,329.79,328.55,329.62,13628.0,328.55,329.79,328.55,329.62,13628.0
2021-04-23 14:10:00,329.62,329.62,328.8,329.02,3791.0,329.62,329.62,328.8,329.02,3791.0
2021-04-23 14:20:00,328.96,329.14,328.71,328.71,4088.0,328.96,329.14,328.71,328.71,4088.0
2021-04-23 14:30:00,328.8,329.36,328.71,328.9,6674.0,328.8,329.36,328.71,328.9,6674.0
2021-04-23 14:40:00,329.07,329.35,328.96,329.15,3400.0,329.07,329.35,328.96,329.15,3400.0
2021-04-23 14:50:00,329.12,329.32,329.04,329.29,3290.0,329.12,329.32,329.04,329.29,3290.0
2021-04-23 15:00:00,329.16,329.5,329.11,329.21,2658.0,329.16,329.5,329.11,329.21,2658.0
2021-04-23 15:10:00,329.3,329.73,329.3,329.52,7845.0,329.3,329.73,329.3,329.52,7845.0
2021-04-23 15:20:00,329.45,329.66,329.17,329.24,4482.0,329.45,329.66,329.17,329.24,4482.0
2021-04-23 15:30:00,329.37,329.49,328.81,328.94,18677.0,329.37,329.49,328.81,328.94,18677.0
2021-04-23 15:40:00,328.8,328.85,327.79,328.16,28628.0,328.8,328.85,327.79,328.16,28628.0
2021-04-23 15:50:00,328.25,329.11,328.15,328.41,33029.0,328.25,329.11,328.15,328.41,33029.0
2021-04-26 09:30:00,331.09,332.0,330.18,330.55,17998.0,331.09,332.0,330.18,330.55,17998.0
2021-04-26 09:40:00,331.0,333.9,330.5,332.13,16091.0,331.0,333.9,330.5,332.13,16091.0
2021-04-26 09:50:00,331.42,331.42,328.74,331.0,10224.0,331.42,331.42,328.74,331.0,10224.0
2021-04-26 10:00:00,330.8,332.45,330.18,330.72,13174.0,330.8,332.45,330.18,330.72,13174.0
2021-04-26 10:10:00,330.83,330.83,327.72,327.72,10076.0,330.83,330.83,327.72,327.72,10076.0
2021-04-26 10:20:00,327.87,328.79,327.87,328.6,6752.0,327.87,328.79,327.87,328.6,6752.0
2021-04-26 10:30:00,328.52,328.91,328.2,328.2,13126.0,328.52,328.91,328.2,328.2,13126.0
2021-04-26 10:40:00,328.11,328.11,326.42,326.53,9725.0,328.11,328.11,326.42,326.53,9725.0
2021-04-26 10:50:00,326.53,327.58,325.37,327.57,19179.0,326.53,327.58,325.37,327.57,19179.0
2021-04-26 11:00:00,327.58,328.7,327.58,328.41,15471.0,327.58,328.7,327.58,328.41,15471.0
2021-04-26 11:10:00,328.29,328.41,327.39,327.39,11604.0,328.29,328.41,327.39,327.39,11604.0
2021-04-26 11:20:00,327.39,327.81,327.11,327.33,10871.0,327.39,327.81,327.11,327.33,10871.0
2021-04-26 11:30:00,327.33,328.19,326.79,327.72,11256.0,327.33,328.19,326.79,327.72,11256.0
2021-04-26 11:40:00,327.75,327.98,326.84,326.94,7271.0,327.75,327.98,326.84,326.94,7271.0
2021-04-26 11:50:00,326.9,328.22,326.88,327.44,13763.0,326.9,328.22,326.88,327.44,13763.0
2021-04-26 12:00:00,327.39,327.79,326.54,326.55,7942.0,327.39,327.79,326.54,326.55,7942.0
2021-04-26 12:10:00,326.34,327.08,326.28,327.08,600.0,326.34,327.08,326.28,327.08,600.0
2021-04-26 12:20:00,326.93,327.49,326.93,327.27,1206.0,326.93,327.49,326.93,327.27,1206.0
2021-04-26 12:30:00,327.45,327.45,326.93,327.19,1012.0,327.45,327.45,326.93,327.19,1012.0
2021-04-26 12:40:00,327.29,328.12,327.29,327.62,2050.0,327.29,328.12,327.29,327.62,2050.0
2021-04-26 12:50:00,327.42,327.8,327.42,327.8,2350.0,327.42,327.8,327.42,327.8,2350.0
2021-04-26 13:00:00,327.7,328.01,327.7,328.0,400.0,327.7,328.01,327.7,328.0,400.0
2021-04-26 13:10:00,328.0,328.25,327.56,327.56,1778.0,328.0,328.25,327.56,327.56,1778.0
2021-04-26 13:20:00,327.44,327.5,327.08,327.42,2595.0,327.44,327.5,327.08,327.42,2595.0
2021-04-26 13:30:00,327.37,327.37,326.67,326.88,3849.0,327.37,327.37,326.67,326.88,3849.0
2021-04-26 13:40:00,327.0,327.32,326.57,326.95,5267.0,327.0,327.32,326.57,326.95,5267.0
2021-04-26 13:50:00,326.88,326.89,325.72,326.01,12439.0,326.88,326.89,325.72,326.01,12439.0
2021-04-26 14:00:00,325.99,326.55,325.95,326.5,7762.0,325.99,326.55,325.95,326.5,7762.0
2021-04-26 14:10:00,326.53,327.04,326.53,326.71,2200.0,326.53,327.04,326.53,326.71,2200.0
2021-04-26 14:20:00,326.8,327.29,326.8,327.07,1955.0,326.8,327.29,326.8,327.07,1955.0
2021-04-26 14:30:00,327.31,327.86,327.18,327.18,5027.0,327.31,327.86,327.18,327.18,5027.0
2021-04-26 14:40:00,327.19,327.3,327.08,327.09,1209.0,327.19,327.3,327.08,327.09,1209.0
2021-04-26 14:50:00,327.18,327.75,326.82,327.33,2029.0,327.18,327.75,326.82,327.33,2029.0
2021-04-26 15:00:00,327.43,328.02,327.16,327.94,1721.0,327.43,328.02,327.16,327.94,1721.0
2021-04-26 15:10:00,327.86,327.86,327.46,327.63,2845.0,327.86,327.86,327.46,327.63,2845.0
2021-04-26 15:20:00,327.54,327.54,325.89,326.0,8973.0,327.54,327.54,325.89,326.0,8973.0
2021-04-26 15:30:00,326.05,327.73,325.53,327.52,10654.0,326.05,327.73,325.53,327.52,10654.0
2021-04-26 15:40:00,327.84,328.81,327.74,327.98,16220.0,327.84,328.81,327.74,327.98,16220.0
2021-04-26 15:50:00,328.12,328.82,327.85,328.29,27641.0,328.12,328.82,327.85,328.29,27641.0
2021-04-27 09:30:00,329.96,331.61,328.39,330.96,5180.0,329.96,331.61,328.39,330.96,5180.0
2021-04-27 09:40:00,330.4,330.99,329.16,329.31,5472.0,330.4,330.99,329.16,329.31,5472.0
2021-04-27 09:50:00,329.32,330.95,328.73,329.43,5745.0,329.32,330.95,328.73,329.43,5745.0
2021-04-27 10:00:00,329.46,330.31,329.23,329.5,7099.0,329.46,330.31,329.23,329.5,7099.0
2021-04-27 10:10:00,329.49,329.71,328.6,328.6,1835.0,329.49,329.71,328.6,328.6,1835.0
2021-04-27 10:20:00,328.4,328.46,328.01,328.12,2064.0,328.4,328.46,328.01,328.12,2064.0
2021-04-27 10:30:00,328.28,329.05,328.28,328.74,4007.0,328.28,329.05,328.28,328.74,4007.0
2021-04-27 10:40:00,328.6,329.35,328.52,329.34,7879.0,328.6,329.35,328.52,329.34,7879.0
2021-04-27 10:50:00,329.31,329.72,328.82,328.82,5223.0,329.31,329.72,328.82,328.82,5223.0
2021-04-27 11:00:00,328.78,329.08,328.46,328.86,3257.0,328.78,329.08,328.46,328.86,3257.0
2021-04-27 11:10:00,328.68,329.15,328.66,329.15,4400.0,328.68,329.15,328.66,329.15,4400.0
2021-04-27 11:20:00,329.23,329.32,328.98,329.1,1762.0,329.23,329.32,328.98,329.1,1762.0
2021-04-27 11:30:00,329.12,329.28,328.78,328.96,3513.0,329.12,329.28,328.78,328.96,3513.0
2021-04-27 11:40:00,328.81,329.28,328.54,328.81,3500.0,328.81,329.28,328.54,328.81,3500.0
2021-04-27 11:50:00,329.15,329.38,329.15,329.38,1400.0,329.15,329.38,329.15,329.38,1400.0
2021-04-27 12:00:00,329.4,329.5,329.1,329.1,5912.0,329.4,329.5,329.1,329.1,5912.0
2021-04-27 12:10:00,329.16,329.73,329.11,329.64,2500.0,329.16,329.73,329.11,329.64,2500.0
2021-04-27 12:20:00,329.56,329.84,329.43,329.8,3164.0,329.56,329.84,329.43,329.8,3164.0
2021-04-27 12:30:00,329.92,329.96,329.35,329.54,3377.0,329.92,329.96,329.35,329.54,3377.0
2021-04-27 12:40:00,329.42,329.42,329.08,329.09,2098.0,329.42,329.42,329.08,329.09,2098.0
2021-04-27 12:50:00,328.96,329.08,328.37,328.37,3490.0,328.96,329.08,328.37,328.37,3490.0
2021-04-27 13:00:00,328.34,329.31,328.34,329.31,4684.0,328.34,329.31,328.34,329.31,4684.0
2021-04-27 13:10:00,329.19,329.71,329.1,329.27,3811.0,329.19,329.71,329.1,329.27,3811.0
2021-04-27 13:20:00,329.27,329.5,329.22,329.36,4306.0,329.27,329.5,329.22,329.36,4306.0
2021-04-27 13:30:00,329.42,329.69,329.21,329.64,6017.0,329.42,329.69,329.21,329.64,6017.0
2021-04-27 13:40:00,329.72,329.99,329.2,329.56,16126.0,329.72,329.99,329.2,329.56,16126.0
2021-04-27 13:50:00,329.51,331.12,329.51,331.06,21405.0,329.51,331.12,329.51,331.06,21405.0
2021-04-27 14:00:00,331.02,331.12,330.24,330.37,6092.0,331.02,331.12,330.24,330.37,6092.0
2021-04-27 14:10:00,330.28,330.57,330.21,330.46,2900.0,330.28,330.57,330.21,330.46,2900.0
2021-04-27 14:20:00,330.56,330.9,330.46,330.75,5000.0,330.56,330.9,330.46,330.75,5000.0
2021-04-27 14:30:00,330.75,330.75,329.96,330.44,10343.0,330.75,330.75,329.96,330.44,10343.0
2021-04-27 14:40:00,330.59,330.65,330.51,330.57,4100.0,330.59,330.65,330.51,330.57,4100.0
2021-04-27 14:50:00,330.43,330.59,330.0,330.22,2438.0,330.43,330.59,330.0,330.22,2438.0
2021-04-27 15:00:00,330.11,330.33,329.73,330.0,2900.0,330.11,330.33,329.73,330.0,2900.0
2021-04-27 15:10:00,329.67,330.6,329.67,330.24,11601.0,329.67,330.6,329.67,330.24,11601.0
2021-04-27 15:20:00,330.3,330.3,329.82,329.82,6189.0,330.3,330.3,329.82,329.82,6189.0
2021-04-27 15:30:00,329.75,329.78,329.37,329.78,4902.0,329.75,329.78,329.37,329.78,4902.0
2021-04-27 15:40:00,329.78,329.78,329.18,329.23,5000.0,329.78,329.78,329.18,329.23,5000.0
2021-04-27 15:50:00,329.33,329.72,328.89,328.89,27074.0,329.33,329.72,328.89,328.89,27074.0
2021-04-28 09:30:00,329.88,329.88,327.15,328.2,5703.0,329.88,329.88,327.15,328.2,5703.0
2021-04-28 09:40:00,327.75,328.19,327.06,327.06,4264.0,327.75,328.19,327.06,327.06,4264.0
2021-04-28 09:50:00,327.39,327.72,327.0,327.61,2500.0,327.39,327.72,327.0,327.61,2500.0
2021-04-28 10:00:00,328.03,328.62,328.02,328.16,3300.0,328.03,328.62,328.02,328.16,3300.0
2021-04-28 10:10:00,328.38,329.13,328.38,329.06,2125.0,328.38,329.13,328.38,329.06,2125.0
2021-04-28 10:20:00,329.42,329.61,329.16,329.61,564.0,329.42,329.61,329.16,329.61,564.0
2021-04-28 10:30:00,329.63,330.43,329.62,330.34,5098.0,329.63,330.43,329.62,330.34,5098.0
2021-04-28 10:40:00,330.37,330.99,330.0,330.81,3705.0,330.37,330.99,330.0,330.81,3705.0
2021-04-28 10:50:00,330.71,330.91,329.72,329.93,6650.0,330.71,330.91,329.72,329.93,6650.0
2021-04-28 11:00:00,330.29,330.29,329.5,330.19,3949.0,330.29,330.29,329.5,330.19,3949.0
2021-04-28 11:10:00,330.17,330.54,330.11,330.11,2180.0,330.17,330.54,330.11,330.11,2180.0
2021-04-28 11:20:00,330.0,330.15,329.55,329.55,2200.0,330.0,330.15,329.55,329.55,2200.0
2021-04-28 11:30:00,329.86,329.86,329.2,329.72,3559.0,329.86,329.86,329.2,329.72,3559.0
2021-04-28 11:40:00,329.64,329.91,329.64,329.78,1843.0,329.64,329.91,329.64,329.78,1843.0
2021-04-28 11:50:00,329.68,329.68,328.81,328.81,1200.0,329.68,329.68,328.81,328.81,1200.0
2021-04-28 12:00:00,328.66,328.69,327.99,328.35,10317.0,328.66,328.69,327.99,328.35,10317.0
2021-04-28 12:10:00,328.35,329.07,328.35,328.69,3458.0,328.35,329.07,328.35,328.69,3458.0
2021-04-28 12:20:00,328.72,329.03,328.72,329.0,1375.0,328.72,329.03,328.72,329.0,1375.0
2021-04-28 12:30:00,328.86,328.99,328.48,328.95,1439.0,328.86,328.99,328.48,328.95,1439.0
2021-04-28 12:40:00,328.69,328.85,328.22,328.59,2500.0,328.69,328.85,328.22,328.59,2500.0
2021-04-28 12:50:00,328.96,328.96,328.51,328.51,780.0,328.96,328.96,328.51,328.51,780.0
2021-04-28 13:00:00,328.65,328.65,328.49,328.62,800.0,328.65,328.65,328.49,328.62,800.0
2021-04-28 13:10:00,328.66,329.12,328.62,329.12,1709.0,328.66,329.12,328.62,329.12,1709.0
2021-04-28 13:20:00,329.11,329.11,329.0,329.0,800.0,329.11,329.11,329.0,329.0,800.0
2021-04-28 13:30:00,328.97,329.06,328.92,328.92,1000.0,328.97,329.06,328.92,328.92,1000.0
2021-04-28 13:40:00,328.88,329.01,328.45,328.66,3100.0,328.88,329.01,328.45,328.66,3100.0
2021-04-28 13:50:00,328.52,328.52,327.72,327.72,1300.0,328.52,328.52,327.72,327.72,1300.0
2021-04-28 14:00:00,327.85,328.35,327.75,327.76,2693.0,327.85,328.35,327.75,327.76,2693.0
2021-04-28 14:10:00,327.68,327.76,327.05,327.52,4310.0,327.68,327.76,327.05,327.52,4310.0
2021-04-28 14:20:00,327.55,327.56,327.17,327.46,1790.0,327.55,327.56,327.17,327.46,1790.0
2021-04-28 14:30:00,327.34,327.34,326.37,327.25,13204.0,327.34,327.34,326.37,327.25,13204.0
2021-04-28 14:40:00,327.1,327.71,327.02,327.02,4600.0,327.1,327.71,327.02,327.02,4600.0
2021-04-28 14:50:00,326.93,327.18,326.64,326.84,4400.0,326.93,327.18,326.64,326.84,4400.0
2021-04-28 15:00:00,327.08,327.42,326.81,327.32,4000.0,327.08,327.42,326.81,327.32,4000.0
2021-04-28 15:10:00,327.19,327.19,326.41,326.81,6611.0,327.19,327.19,326.41,326.81,6611.0
2021-04-28 15:20:00,326.74,327.18,326.71,327.18,1400.0,326.74,327.18,326.71,327.18,1400.0
2021-04-28 15:30:00,327.37,327.87,327.09,327.65,2733.0,327.37,327.87,327.09,327.65,2733.0
2021-04-28 15:40:00,327.38,327.79,327.28,327.29,4653.0,327.38,327.79,327.28,327.29,4653.0
2021-04-28 15:50:00,327.23,327.23,326.55,327.07,18995.0,327.23,327.23,326.55,327.07,18995.0
2021-04-29 09:30:00,329.65,330.99,329.09,330.41,10556.0,329.65,330.99,329.09,330.41,10556.0
2021-04-29 09:40:00,330.93,331.29,328.89,329.77,5292.0,330.93,331.29,328.89,329.77,5292.0
2021-04-29 09:50:00,329.51,329.51,328.82,329.24,6654.0,329.51,329.51,328.82,329.24,6654.0
2021-04-29 10:00:00,329.04,329.33,328.73,329.23,2600.0,329.04,329.33,328.73,329.23,2600.0
2021-04-29 10:10:00,329.03,329.56,328.01,328.04,9377.0,329.03,329.56,328.01,328.04,9377.0
2021-04-29 10:20:00,328.05,328.14,327.31,327.57,12265.0,328.05,328.14,327.31,327.57,12265.0
2021-04-29 10:30:00,327.43,328.25,327.39,327.88,4755.0,327.43,328.25,327.39,327.88,4755.0
2021-04-29 10:40:00,327.64,328.31,327.53,327.67,10160.0,327.64,328.31,327.53,327.67,10160.0
2021-04-29 10:50:00,327.67,329.38,327.11,329.18,13501.0,327.67,329.38,327.11,329.18,13501.0
2021-04-29 11:00:00,329.38,329.82,328.96,329.82,7099.0,329.38,329.82,328.96,329.82,7099.0
2021-04-29 11:10:00,329.72,329.95,328.93,328.93,3440.0,329.72,329.95,328.93,328.93,3440.0
2021-04-29 11:20:00,329.1,329.23,328.61,329.03,4075.0,329.1,329.23,328.61,329.03,4075.0
2021-04-29 11:30:00,329.18,329.46,328.65,329.04,14243.0,329.18,329.46,328.65,329.04,14243.0
2021-04-29 11:40:00,329.0,329.25,328.9,329.17,2000.0,329.0,329.25,328.9,329.17,2000.0
2021-04-29 11:50:00,329.04,329.36,327.39,327.39,4839.0,329.04,329.36,327.39,327.39,4839.0
2021-04-29 12:00:00,327.38,327.68,326.42,326.48,6618.0,327.38,327.68,326.42,326.48,6618.0
2021-04-29 12:10:00,326.57,327.16,326.57,326.86,3311.0,326.57,327.16,326.57,326.86,3311.0
2021-04-29 12:20:00,326.68,326.95,326.42,326.82,2097.0,326.68,326.95,326.42,326.82,2097.0
2021-04-29 12:30:00,326.62,327.26,326.59,327.03,1530.0,326.62,327.26,326.59,327.03,1530.0
2021-04-29 12:40:00,326.93,327.23,326.66,327.23,5770.0,326.93,327.23,326.66,327.23,5770.0
2021-04-29 12:50:00,327.65,327.97,327.38,327.76,2807.0,327.65,327.97,327.38,327.76,2807.0
2021-04-29 13:00:00,327.68,327.92,327.62,327.92,2127.0,327.68,327.92,327.62,327.92,2127.0
2021-04-29 13:10:00,328.01,328.05,327.9,328.05,600.0,328.01,328.05,327.9,328.05,600.0
2021-04-29 13:20:00,327.93,328.23,327.75,327.91,1400.0,327.93,328.23,327.75,327.91,1400.0
2021-04-29 13:30:00,327.88,328.44,327.88,328.06,3141.0,327.88,328.44,327.88,328.06,3141.0
2021-04-29 13:40:00,327.87,328.47,327.78,328.47,2525.0,327.87,328.47,327.78,328.47,2525.0
2021-04-29 13:50:00,328.55,328.73,328.4,328.52,1121.0,328.55,328.73,328.4,328.52,1121.0
2021-04-29 14:00:00,328.33,329.23,328.33,329.23,1600.0,328.33,329.23,328.33,329.23,1600.0
2021-04-29 14:10:00,329.25,329.6,328.88,329.6,10601.0,329.25,329.6,328.88,329.6,10601.0
2021-04-29 14:20:00,329.42,329.79,329.42,329.64,3700.0,329.42,329.79,329.42,329.64,3700.0
2021-04-29 14:30:00,329.78,329.85,329.36,329.44,4800.0,329.78,329.85,329.36,329.44,4800.0
2021-04-29 14:40:00,329.44,329.87,329.1,329.31,10624.0,329.44,329.87,329.1,329.31,10624.0
2021-04-29 14:50:00,329.31,329.43,329.1,329.1,4000.0,329.31,329.43,329.1,329.1,4000.0
2021-04-29 15:00:00,329.26,329.47,329.05,329.06,2700.0,329.26,329.47,329.05,329.06,2700.0
2021-04-29 15:10:00,329.03,329.14,328.67,328.67,1474.0,329.03,329.14,328.67,328.67,1474.0
2021-04-29 15:20:00,328.64,328.74,328.23,328.62,4824.0,328.64,328.74,328.23,328.62,4824.0
2021-04-29 15:30:00,328.54,329.17,328.28,328.5,5027.0,328.54,329.17,328.28,328.5,5027.0
2021-04-29 15:40:00,328.37,329.2,328.06,328.74,5820.0,328.37,329.2,328.06,328.74,5820.0
2021-04-29 15:50:00,328.93,329.07,328.42,328.65,20125.0,328.93,329.07,328.42,328.65,20125.0
2021-04-30 09:30:00,327.93,331.84,327.93,331.0,17260.0,327.93,331.84,327.93,331.0,17260.0
2021-04-30 09:40:00,331.0,333.86,330.95,333.86,14734.0,331.0,333.86,330.95,333.86,14734.0
2021-04-30 09:50:00,333.86,333.86,332.65,332.8,12852.0,333.86,333.86,332.65,332.8,12852.0
2021-04-30 10:00:00,332.46,332.86,330.5,330.72,13094.0,332.46,332.86,330.5,330.72,13094.0
2021-04-30 10:10:00,330.76,332.46,330.6,332.11,18846.0,330.76,332.46,330.6,332.11,18846.0
2021-04-30 10:20:00,332.1,332.12,330.21,330.23,3955.0,332.1,332.12,330.21,330.23,3955.0
2021-04-30 10:30:00,330.01,330.82,328.33,328.53,4000.0,330.01,330.82,328.33,328.53,4000.0
2021-04-30 10:40:00,328.32,328.4,327.83,327.88,3874.0,328.32,328.4,327.83,327.88,3874.0
2021-04-30 10:50:00,327.64,328.15,327.57,327.99,3131.0,327.64,328.15,327.57,327.99,3131.0
2021-04-30 11:00:00,327.59,327.64,326.77,327.1,4759.0,327.59,327.64,326.77,327.1,4759.0
2021-04-30 11:10:00,326.88,327.77,326.66,326.79,7536.0,326.88,327.77,326.66,326.79,7536.0
2021-04-30 11:20:00,326.79,327.13,326.79,326.98,1700.0,326.79,327.13,326.79,326.98,1700.0
2021-04-30 11:30:00,327.1,327.33,326.74,326.81,3278.0,327.1,327.33,326.74,326.81,3278.0
2021-04-30 11:40:00,326.74,327.4,326.39,327.4,4446.0,326.74,327.4,326.39,327.4,4446.0
2021-04-30 11:50:00,327.47,327.69,327.05,327.39,3048.0,327.47,327.69,327.05,327.39,3048.0
2021-04-30 12:00:00,327.56,327.62,327.3,327.32,3079.0,327.56,327.62,327.3,327.32,3079.0
2021-04-30 12:10:00,327.62,328.42,327.43,328.38,4800.0,327.62,328.42,327.43,328.38,4800.0
2021-04-30 12:20:00,328.53,328.84,327.89,328.06,1795.0,328.53,328.84,327.89,328.06,1795.0
2021-04-30 12:30:00,328.24,328.46,327.85,327.85,3236.0,328.24,328.46,327.85,327.85,3236.0
2021-04-30 12:40:00,327.86,328.4,327.86,328.37,3443.0,327.86,328.4,327.86,328.37,3443.0
2021-04-30 12:50:00,328.53,328.67,327.86,328.67,2551.0,328.53,328.67,327.86,328.67,2551.0
2021-04-30 13:00:00,328.69,328.78,328.41,328.73,1600.0,328.69,328.78,328.41,328.73,1600.0
2021-04-30 13:10:00,328.61,328.69,328.3,328.3,2100.0,328.61,328.69,328.3,328.3,2100.0
2021-04-30 13:20:00,328.34,328.9,328.1,328.64,2334.0,328.34,328.9,328.1,328.64,2334.0
2021-04-30 13:30:00,328.66,329.12,328.66,329.1,3117.0,328.66,329.12,328.66,329.1,3117.0
2021-04-30 13:40:00,329.21,329.21,328.6,328.6,3427.0,329.21,329.21,328.6,328.6,3427.0
2021-04-30 13:50:00,328.39,328.61,328.32,328.54,1050.0,328.39,328.61,328.32,328.54,1050.0
2021-04-30 14:00:00,328.51,328.57,328.23,328.48,802.0,328.51,328.57,328.23,328.48,802.0
2021-04-30 14:10:00,328.58,329.14,328.58,329.14,803.0,328.58,329.14,328.58,329.14,803.0
2021-04-30 14:20:00,328.92,329.18,328.9,328.95,1000.0,328.92,329.18,328.9,328.95,1000.0
2021-04-30 14:30:00,329.12,329.89,329.12,329.41,1783.0,329.12,329.89,329.12,329.41,1783.0
2021-04-30 14:40:00,329.5,329.62,329.25,329.53,700.0,329.5,329.62,329.25,329.53,700.0
2021-04-30 14:50:00,329.23,330.01,329.23,330.01,1308.0,329.23,330.01,329.23,330.01,1308.0
2021-04-30 15:00:00,329.79,330.01,328.95,329.54,3704.0,329.79,330.01,328.95,329.54,3704.0
2021-04-30 15:10:00,329.34,329.56,328.62,328.68,2745.0,329.34,329.56,328.62,328.68,2745.0
2021-04-30 15:20:00,328.72,329.27,328.57,329.1,2000.0,328.72,329.27,328.57,329.1,2000.0
2021-04-30 15:30:00,329.12,329.61,328.92,328.96,5016.0,329.12,329.61,328.92,328.96,5016.0
2021-04-30 15:40:00,328.96,329.51,328.31,329.51,8126.0,328.96,329.51,328.31,329.51,8126.0
2021-04-30 15:50:00,329.49,329.71,329.09,329.68,22838.0,329.49,329.71,329.09,329.68,22838.0
2021-05-03 09:30:00,330.4,334.41,329.49,333.28,33994.0,330.4,334.41,329.49,333.28,33994.0
2021-05-03 09:40:00,333.51,333.81,332.53,332.53,15255.0,333.51,333.81,332.53,332.53,15255.0
2021-05-03 09:50:00,333.12,333.9,332.7,332.77,13227.0,333.12,333.9,332.7,332.77,13227.0
2021-05-03 10:00:00,332.77,332.77,330.41,330.55,12087.0,332.77,332.77,330.41,330.55,12087.0
2021-05-03 10:10:00,330.45,330.87,329.61,330.87,17141.0,330.45,330.87,329.61,330.87,17141.0
2021-05-03 10:20:00,330.96,331.12,330.01,330.01,5164.0,330.96,331.12,330.01,330.01,5164.0
2021-05-03 10:30:00,329.87,330.19,329.28,329.34,20474.0,329.87,330.19,329.28,329.34,20474.0
2021-05-03 10:40:00,329.25,330.78,329.14,330.78,17475.0,329.25,330.78,329.14,330.78,17475.0
2021-05-03 10:50:00,330.76,330.97,330.51,330.6,5038.0,330.76,330.97,330.51,330.6,5038.0
2021-05-03 11:00:00,330.53,330.53,328.75,329.27,12644.0,330.53,330.53,328.75,329.27,12644.0
2021-05-03 11:10:00,329.21,329.35,328.62,328.88,5698.0,329.21,329.35,328.62,328.88,5698.0
2021-05-03 11:20:00,328.72,328.82,328.32,328.42,8152.0,328.72,328.82,328.32,328.42,8152.0
2021-05-03 11:30:00,328.65,328.81,328.31,328.61,4876.0,328.65,328.81,328.31,328.61,4876.0
2021-05-03 11:40:00,328.51,328.66,328.51,328.66,800.0,328.51,328.66,328.51,328.66,800.0
2021-05-03 11:50:00,328.51,328.55,326.63,327.78,12720.0,328.51,328.55,326.63,327.78,12720.0
2021-05-03 12:00:00,327.82,328.31,327.8,328.31,2381.0,327.82,328.31,327.8,328.31,2381.0
2021-05-03 12:10:00,328.14,328.14,327.95,328.08,703.0,328.14,328.14,327.95,328.08,703.0
2021-05-03 12:20:00,327.97,328.0,327.78,327.86,1204.0,327.97,328.0,327.78,327.86,1204.0
2021-05-03 12:30:00,327.96,327.96,327.55,327.85,2503.0,327.96,327.96,327.55,327.85,2503.0
2021-05-03 12:40:00,327.77,327.87,327.25,327.67,3912.0,327.77,327.87,327.25,327.67,3912.0
2021-05-03 12:50:00,327.57,329.14,327.41,329.05,9817.0,327.57,329.14,327.41,329.05,9817.0
2021-05-03 13:00:00,329.05,329.12,327.37,327.37,2910.0,329.05,329.12,327.37,327.37,2910.0
2021-05-03 13:10:00,327.11,327.47,327.06,327.29,2620.0,327.11,327.47,327.06,327.29,2620.0
2021-05-03 13:20:00,327.29,327.45,326.9,326.9,5595.0,327.29,327.45,326.9,326.9,5595.0
2021-05-03 13:30:00,326.84,326.9,326.52,326.78,3943.0,326.84,326.9,326.52,326.78,3943.0
2021-05-03 13:40:00,326.85,327.07,326.1,326.39,7425.0,326.85,327.07,326.1,326.39,7425.0
2021-05-03 13:50:00,326.57,326.61,326.31,326.31,4038.0,326.57,326.61,326.31,326.31,4038.0
2021-05-03 14:00:00,326.39,326.43,325.6,326.13,14802.0,326.39,326.43,325.6,326.13,14802.0
2021-05-03 14:10:00,326.25,327.15,326.21,327.07,4400.0,326.25,327.15,326.21,327.07,4400.0
2021-05-03 14:20:00,327.02,327.68,326.91,327.62,5723.0,327.02,327.68,326.91,327.62,5723.0
2021-05-03 14:30:00,327.7,328.16,327.69,327.7,9033.0,327.7,328.16,327.69,327.7,9033.0
2021-05-03 14:40:00,327.84,327.84,326.87,327.5,4678.0,327.84,327.84,326.87,327.5,4678.0
2021-05-03 14:50:00,327.55,328.15,327.43,327.64,21305.0,327.55,328.15,327.43,327.64,21305.0
2021-05-03 15:00:00,327.64,327.64,326.73,327.16,8725.0,327.64,327.64,326.73,327.16,8725.0
2021-05-03 15:10:00,327.18,327.18,326.2,326.47,6346.0,327.18,327.18,326.2,326.47,6346.0
2021-05-03 15:20:00,326.39,326.46,325.8,325.82,15690.0,326.39,326.46,325.8,325.82,15690.0
2021-05-03 15:30:00,325.94,326.13,325.49,325.58,8123.0,325.94,326.13,325.49,325.58,8123.0
2021-05-03 15:40:00,325.5,325.63,325.2,325.21,17308.0,325.5,325.63,325.2,325.21,17308.0
2021-05-03 15:50:00,325.24,325.27,323.99,324.27,70280.0,325.24,325.27,323.99,324.27,70280.0
2021-05-04 09:30:00,321.48,322.91,318.7,320.14,23753.0,321.48,322.91,318.7,320.14,23753.0
2021-05-04 09:40:00,319.85,319.85,317.44,317.44,13095.0,319.85,319.85,317.44,317.44,13095.0
2021-05-04 09:50:00,317.75,318.16,317.26,317.89,5181.0,317.75,318.16,317.26,317.89,5181.0
2021-05-04 10:00:00,317.92,318.06,315.62,316.47,5137.0,317.92,318.06,315.62,316.47,5137.0
2021-05-04 10:10:00,316.3,317.76,315.01,317.76,17477.0,316.3,317.76,315.01,317.76,17477.0
2021-05-04 10:20:00,318.1,318.61,317.95,318.11,5486.0,318.1,318.61,317.95,318.11,5486.0
2021-05-04 10:30:00,318.13,319.58,317.97,319.36,31003.0,318.13,319.58,317.97,319.36,31003.0
2021-05-04 10:40:00,319.32,319.63,318.44,319.05,14344.0,319.32,319.63,318.44,319.05,14344.0
2021-05-04 10:50:00,318.42,318.8,317.56,317.56,3800.0,318.42,318.8,317.56,317.56,3800.0
2021-05-04 11:00:00,317.35,318.09,316.67,318.09,4170.0,317.35,318.09,316.67,318.09,4170.0
2021-05-04 11:10:00,317.96,318.05,316.78,317.09,3300.0,317.96,318.05,316.78,317.09,3300.0
2021-05-04 11:20:00,317.05,317.91,316.69,317.91,7512.0,317.05,317.91,316.69,317.91,7512.0
2021-05-04 11:30:00,317.83,318.46,317.37,317.55,6811.0,317.83,318.46,317.37,317.55,6811.0
2021-05-04 11:40:00,317.41,317.69,316.8,316.87,2850.0,317.41,317.69,316.8,316.87,2850.0
2021-05-04 11:50:00,316.74,316.74,314.73,314.73,8463.0,316.74,316.74,314.73,314.73,8463.0
2021-05-04 12:00:00,314.77,316.44,314.76,316.28,7486.0,314.77,316.44,314.76,316.28,7486.0
2021-05-04 12:10:00,316.44,317.17,316.26,316.63,2300.0,316.44,317.17,316.26,316.63,2300.0
2021-05-04 12:20:00,316.95,316.99,315.36,315.61,11439.0,316.95,316.99,315.36,315.61,11439.0
2021-05-04 12:30:00,315.66,315.74,314.83,314.88,12513.0,315.66,315.74,314.83,314.88,12513.0
2021-05-04 12:40:00,314.98,315.42,314.89,315.07,6295.0,314.98,315.42,314.89,315.07,6295.0
2021-05-04 12:50:00,315.18,315.62,314.89,315.21,7679.0,315.18,315.62,314.89,315.21,7679.0
2021-05-04 13:00:00,315.19,315.36,314.87,315.31,7998.0,315.19,315.36,314.87,315.31,7998.0
2021-05-04 13:10:00,315.29,315.76,315.1,315.76,6900.0,315.29,315.76,315.1,315.76,6900.0
2021-05-04 13:20:00,315.72,315.88,315.42,315.42,12647.0,315.72,315.88,315.42,315.42,12647.0
2021-05-04 13:30:00,315.27,316.1,315.27,315.92,8033.0,315.27,316.1,315.27,315.92,8033.0
2021-05-04 13:40:00,316.0,316.96,316.0,316.96,3315.0,316.0,316.96,316.0,316.96,3315.0
2021-05-04 13:50:00,316.9,317.47,316.64,317.43,3700.0,316.9,317.47,316.64,317.43,3700.0
2021-05-04 14:00:00,317.34,319.37,316.36,318.37,25745.0,317.34,319.37,316.36,318.37,25745.0
2021-05-04 14:10:00,318.54,319.19,318.48,318.68,6766.0,318.54,319.19,318.48,318.68,6766.0
2021-05-04 14:20:00,318.69,318.7,317.42,317.75,5310.0,318.69,318.7,317.42,317.75,5310.0
2021-05-04 14:30:00,318.07,318.5,318.07,318.37,3098.0,318.07,318.5,318.07,318.37,3098.0
2021-05-04 14:40:00,318.37,319.0,318.35,319.0,3600.0,318.37,319.0,318.35,319.0,3600.0
2021-05-04 14:50:00,319.05,319.05,318.7,318.9,3100.0,319.05,319.05,318.7,318.9,3100.0
2021-05-04 15:00:00,318.74,318.95,318.15,318.88,4530.0,318.74,318.95,318.15,318.88,4530.0
2021-05-04 15:10:00,318.96,319.18,318.83,319.01,4045.0,318.96,319.18,318.83,319.01,4045.0
2021-05-04 15:20:00,318.96,318.98,318.31,318.98,6048.0,318.96,318.98,318.31,318.98,6048.0
2021-05-04 15:30:00,319.01,320.15,319.01,320.02,6159.0,319.01,320.15,319.01,320.02,6159.0
2021-05-04 15:40:00,320.08,320.32,319.39,319.67,11296.0,320.08,320.32,319.39,319.67,11296.0
2021-05-04 15:50:00,320.0,321.41,319.99,321.0,49913.0,320.0,321.41,319.99,321.0,49913.0
2021-05-05 09:30:00,323.92,324.31,321.73,323.56,17016.0,323.92,324.31,321.73,323.56,17016.0
2021-05-05 09:40:00,323.56,323.66,322.03,322.03,8568.0,323.56,323.66,322.03,322.03,8568.0
2021-05-05 09:50:00,322.03,322.66,321.36,321.53,6798.0,322.03,322.66,321.36,321.53,6798.0
2021-05-05 10:00:00,321.58,321.58,320.05,320.5,8162.0,321.58,321.58,320.05,320.5,8162.0
2021-05-05 10:10:00,320.31,320.78,319.88,320.01,9941.0,320.31,320.78,319.88,320.01,9941.0
2021-05-05 10:20:00,319.92,319.92,318.38,318.43,5150.0,319.92,319.92,318.38,318.43,5150.0
2021-05-05 10:30:00,318.55,318.55,317.79,317.95,5400.0,318.55,318.55,317.79,317.95,5400.0
2021-05-05 10:40:00,317.86,318.58,317.56,318.57,10949.0,317.86,318.58,317.56,318.57,10949.0
2021-05-05 10:50:00,318.69,318.69,317.76,317.83,1900.0,318.69,318.69,317.76,317.83,1900.0
2021-05-05 11:00:00,317.78,319.01,317.6,318.86,3004.0,317.78,319.01,317.6,318.86,3004.0
2021-05-05 11:10:00,318.75,320.77,318.7,320.77,6211.0,318.75,320.77,318.7,320.77,6211.0
2021-05-05 11:20:00,320.77,320.77,319.68,320.16,3842.0,320.77,320.77,319.68,320.16,3842.0
2021-05-05 11:30:00,320.15,320.73,320.01,320.65,1942.0,320.15,320.73,320.01,320.65,1942.0
2021-05-05 11:40:00,320.49,321.07,320.29,320.8,6839.0,320.49,321.07,320.29,320.8,6839.0
2021-05-05 11:50:00,321.01,321.41,320.83,321.4,900.0,321.01,321.41,320.83,321.4,900.0
2021-05-05 12:00:00,321.44,322.64,321.44,322.03,9494.0,321.44,322.64,321.44,322.03,9494.0
2021-05-05 12:10:00,322.12,322.12,320.93,320.93,3000.0,322.12,322.12,320.93,320.93,3000.0
2021-05-05 12:20:00,321.53,321.53,321.1,321.39,1006.0,321.53,321.53,321.1,321.39,1006.0
2021-05-05 12:30:00,321.63,321.72,319.98,320.7,5397.0,321.63,321.72,319.98,320.7,5397.0
2021-05-05 12:40:00,320.88,320.89,320.28,320.29,2146.0,320.88,320.89,320.28,320.29,2146.0
2021-05-05 12:50:00,319.98,320.64,319.9,320.49,2805.0,319.98,320.64,319.9,320.49,2805.0
2021-05-05 13:00:00,320.48,320.62,319.82,319.82,5100.0,320.48,320.62,319.82,319.82,5100.0
2021-05-05 13:10:00,319.88,320.01,319.46,319.77,7697.0,319.88,320.01,319.46,319.77,7697.0
2021-05-05 13:20:00,319.89,320.01,319.66,319.66,1910.0,319.89,320.01,319.66,319.66,1910.0
2021-05-05 13:30:00,319.57,320.08,319.57,319.69,2000.0,319.57,320.08,319.57,319.69,2000.0
2021-05-05 13:40:00,319.83,320.04,319.52,320.04,3200.0,319.83,320.04,319.52,320.04,3200.0
2021-05-05 13:50:00,320.43,320.72,320.13,320.25,3317.0,320.43,320.72,320.13,320.25,3317.0
2021-05-05 14:00:00,320.31,321.03,320.31,320.4,3479.0,320.31,321.03,320.31,320.4,3479.0
2021-05-05 14:10:00,320.45,320.87,320.29,320.8,4199.0,320.45,320.87,320.29,320.8,4199.0
2021-05-05 14:20:00,320.86,321.36,320.76,321.36,2317.0,320.86,321.36,320.76,321.36,2317.0
2021-05-05 14:30:00,321.37,321.74,320.96,320.96,3451.0,321.37,321.74,320.96,320.96,3451.0
2021-05-05 14:40:00,321.11,321.41,321.11,321.29,1200.0,321.11,321.41,321.11,321.29,1200.0
2021-05-05 14:50:00,321.5,321.5,321.06,321.26,2934.0,321.5,321.5,321.06,321.26,2934.0
2021-05-05 15:00:00,321.38,321.48,319.51,319.54,18976.0,321.38,321.48,319.51,319.54,18976.0
2021-05-05 15:10:00,319.63,319.98,319.0,319.16,11075.0,319.63,319.98,319.0,319.16,11075.0
2021-05-05 15:20:00,319.2,319.5,318.93,319.36,5200.0,319.2,319.5,318.93,319.36,5200.0
2021-05-05 15:30:00,319.25,320.09,319.19,320.09,6251.0,319.25,320.09,319.19,320.09,6251.0
2021-05-05 15:40:00,319.99,319.99,319.3,319.61,8627.0,319.99,319.99,319.3,319.61,8627.0
2021-05-05 15:50:00,319.43,319.61,318.54,318.91,35087.0,319.43,319.61,318.54,318.91,35087.0
2021-05-06 09:30:00,319.18,321.53,319.18,321.53,6863.0,319.18,321.53,319.18,321.53,6863.0
2021-05-06 09:40:00,321.53,321.53,320.0,320.29,7503.0,321.53,321.53,320.0,320.29,7503.0
2021-05-06 09:50:00,319.81,320.6,319.52,319.54,13200.0,319.81,320.6,319.52,319.54,13200.0
2021-05-06 10:00:00,319.43,319.62,318.05,318.24,8187.0,319.43,319.62,318.05,318.24,8187.0
2021-05-06 10:10:00,318.13,319.31,318.01,318.23,5634.0,318.13,319.31,318.01,318.23,5634.0
2021-05-06 10:20:00,318.21,318.22,317.54,317.86,10000.0,318.21,318.22,317.54,317.86,10000.0
2021-05-06 10:30:00,318.0,318.75,317.01,318.59,18183.0,318.0,318.75,317.01,318.59,18183.0
2021-05-06 10:40:00,318.84,319.55,318.83,319.5,2701.0,318.84,319.55,318.83,319.5,2701.0
2021-05-06 10:50:00,319.5,319.51,318.81,319.29,5600.0,319.5,319.51,318.81,319.29,5600.0
2021-05-06 11:00:00,319.12,320.23,317.63,317.69,9214.0,319.12,320.23,317.63,317.69,9214.0
2021-05-06 11:10:00,317.96,318.5,317.63,317.65,5790.0,317.96,318.5,317.63,317.65,5790.0
2021-05-06 11:20:00,318.11,318.5,317.92,318.15,5600.0,318.11,318.5,317.92,318.15,5600.0
2021-05-06 11:30:00,318.2,319.09,317.91,318.9,5010.0,318.2,319.09,317.91,318.9,5010.0
2021-05-06 11:40:00,318.87,319.13,318.47,319.13,2400.0,318.87,319.13,318.47,319.13,2400.0
2021-05-06 11:50:00,319.3,319.4,318.58,318.58,2882.0,319.3,319.4,318.58,318.58,2882.0
2021-05-06 12:00:00,318.36,318.53,318.09,318.09,3684.0,318.36,318.53,318.09,318.09,3684.0
2021-05-06 12:10:00,318.4,318.88,318.4,318.8,2874.0,318.4,318.88,318.4,318.8,2874.0
2021-05-06 12:20:00,318.67,319.04,318.51,319.0,2200.0,318.67,319.04,318.51,319.0,2200.0
2021-05-06 12:30:00,318.94,319.11,317.69,317.82,6509.0,318.94,319.11,317.69,317.82,6509.0
2021-05-06 12:40:00,317.95,318.14,317.49,317.51,4427.0,317.95,318.14,317.49,317.51,4427.0
2021-05-06 12:50:00,317.69,318.03,317.33,317.84,6761.0,317.69,318.03,317.33,317.84,6761.0
2021-05-06 13:00:00,317.93,318.0,317.21,317.35,4500.0,317.93,318.0,317.21,317.35,4500.0
2021-05-06 13:10:00,317.57,317.88,317.17,317.18,2883.0,317.57,317.88,317.17,317.18,2883.0
2021-05-06 13:20:00,317.18,317.79,317.09,317.62,3442.0,317.18,317.79,317.09,317.62,3442.0
2021-05-06 13:30:00,317.73,318.0,317.5,317.99,3173.0,317.73,318.0,317.5,317.99,3173.0
2021-05-06 13:40:00,318.11,318.16,317.74,318.16,3419.0,318.11,318.16,317.74,318.16,3419.0
2021-05-06 13:50:00,318.11,318.21,317.71,317.71,3366.0,318.11,318.21,317.71,317.71,3366.0
2021-05-06 14:00:00,317.69,317.69,316.49,317.28,9608.0,317.69,317.69,316.49,317.28,9608.0
2021-05-06 14:10:00,317.33,317.46,316.31,316.83,6307.0,317.33,317.46,316.31,316.83,6307.0
2021-05-06 14:20:00,316.68,317.09,316.05,316.05,5374.0,316.68,317.09,316.05,316.05,5374.0
2021-05-06 14:30:00,316.05,316.62,315.86,315.86,6791.0,316.05,316.62,315.86,315.86,6791.0
2021-05-06 14:40:00,315.59,316.45,315.56,315.74,8290.0,315.59,316.45,315.56,315.74,8290.0
2021-05-06 14:50:00,315.72,316.37,315.56,315.57,5435.0,315.72,316.37,315.56,315.57,5435.0
2021-05-06 15:00:00,315.54,315.65,315.12,315.34,7100.0,315.54,315.65,315.12,315.34,7100.0
2021-05-06 15:10:00,315.44,316.29,315.44,316.16,4660.0,315.44,316.29,315.44,316.16,4660.0
2021-05-06 15:20:00,316.16,316.88,316.09,316.75,4440.0,316.16,316.88,316.09,316.75,4440.0
2021-05-06 15:30:00,316.8,316.93,316.16,316.84,8113.0,316.8,316.93,316.16,316.84,8113.0
2021-05-06 15:40:00,317.06,317.24,316.54,316.64,20247.0,317.06,317.24,316.54,316.64,20247.0
2021-05-06 15:50:00,317.06,317.64,316.25,316.67,69571.0,317.06,317.64,316.25,316.67,69571.0
2021-05-07 09:30:00,316.59,319.45,316.25,319.22,7575.0,316.59,319.45,316.25,319.22,7575.0
2021-05-07 09:40:00,319.36,320.05,318.43,319.5,23944.0,319.36,320.05,318.43,319.5,23944.0
2021-05-07 09:50:00,319.91,320.45,318.09,319.22,17128.0,319.91,320.45,318.09,319.22,17128.0
2021-05-07 10:00:00,319.63,320.99,319.26,320.99,23691.0,319.63,320.99,319.26,320.99,23691.0
2021-05-07 10:10:00,320.89,321.5,320.82,321.25,30883.0,320.89,321.5,320.82,321.25,30883.0
2021-05-07 10:20:00,321.25,322.26,320.46,320.67,35655.0,321.25,322.26,320.46,320.67,35655.0
2021-05-07 10:30:00,320.56,320.93,319.84,320.55,18280.0,320.56,320.93,319.84,320.55,18280.0
2021-05-07 10:40:00,320.71,320.91,319.94,320.01,19642.0,320.71,320.91,319.94,320.01,19642.0
2021-05-07 10:50:00,319.94,320.78,319.72,320.73,18573.0,319.94,320.78,319.72,320.73,18573.0
2021-05-07 11:00:00,321.0,321.72,320.89,321.5,11102.0,321.0,321.72,320.89,321.5,11102.0
2021-05-07 11:10:00,321.42,321.42,320.35,320.82,9095.0,321.42,321.42,320.35,320.82,9095.0
2021-05-07 11:20:00,320.78,320.78,319.95,320.09,5000.0,320.78,320.78,319.95,320.09,5000.0
2021-05-07 11:30:00,320.27,320.57,319.97,320.44,2500.0,320.27,320.57,319.97,320.44,2500.0
2021-05-07 11:40:00,320.47,320.8,319.86,320.31,4135.0,320.47,320.8,319.86,320.31,4135.0
2021-05-07 11:50:00,320.33,320.7,319.65,320.2,2750.0,320.33,320.7,319.65,320.2,2750.0
2021-05-07 12:00:00,320.16,321.0,319.93,320.85,4300.0,320.16,321.0,319.93,320.85,4300.0
2021-05-07 12:10:00,320.75,320.8,320.11,320.11,4238.0,320.75,320.8,320.11,320.11,4238.0
2021-05-07 12:20:00,320.31,320.55,320.05,320.29,4979.0,320.31,320.55,320.05,320.29,4979.0
2021-05-07 12:30:00,320.1,320.59,320.1,320.3,4920.0,320.1,320.59,320.1,320.3,4920.0
2021-05-07 12:40:00,320.45,320.74,320.25,320.69,8249.0,320.45,320.74,320.25,320.69,8249.0
2021-05-07 12:50:00,320.75,321.81,320.46,321.44,7483.0,320.75,321.81,320.46,321.44,7483.0
2021-05-07 13:00:00,321.31,321.72,321.31,321.51,8493.0,321.31,321.72,321.31,321.51,8493.0
2021-05-07 13:10:00,322.0,322.15,321.1,321.1,7500.0,322.0,322.15,321.1,321.1,7500.0
2021-05-07 13:20:00,321.18,321.52,321.16,321.52,3062.0,321.18,321.52,321.16,321.52,3062.0
2021-05-07 13:30:00,321.42,321.8,321.23,321.43,5880.0,321.42,321.8,321.23,321.43,5880.0
2021-05-07 13:40:00,321.38,321.73,321.38,321.62,3200.0,321.38,321.73,321.38,321.62,3200.0
2021-05-07 13:50:00,321.53,321.83,321.52,321.66,3510.0,321.53,321.83,321.52,321.66,3510.0
2021-05-07 14:00:00,321.61,321.77,320.61,320.73,8468.0,321.61,321.77,320.61,320.73,8468.0
2021-05-07 14:10:00,320.6,320.6,320.24,320.59,3400.0,320.6,320.6,320.24,320.59,3400.0
2021-05-07 14:20:00,320.44,320.44,319.79,319.79,6015.0,320.44,320.44,319.79,319.79,6015.0
2021-05-07 14:30:00,320.07,320.53,319.98,319.98,3200.0,320.07,320.53,319.98,319.98,3200.0
2021-05-07 14:40:00,319.94,319.95,319.33,319.58,3300.0,319.94,319.95,319.33,319.58,3300.0
2021-05-07 14:50:00,319.59,321.24,319.59,321.2,12285.0,319.59,321.24,319.59,321.2,12285.0
2021-05-07 15:00:00,321.24,321.52,321.05,321.25,26192.0,321.24,321.52,321.05,321.25,26192.0
2021-05-07 15:10:00,321.21,322.25,321.06,321.91,9850.0,321.21,322.25,321.06,321.91,9850.0
2021-05-07 15:20:00,321.85,321.91,321.48,321.56,8309.0,321.85,321.91,321.48,321.56,8309.0
2021-05-07 15:30:00,321.6,322.74,321.46,322.42,10507.0,321.6,322.74,321.46,322.42,10507.0
2021-05-07 15:40:00,322.44,323.02,321.92,322.82,17823.0,322.44,323.02,321.92,322.82,17823.0
2021-05-07 15:50:00,322.82,323.61,322.5,322.5,80856.0,322.82,323.61,322.5,322.5,80856.0
2021-05-10 09:30:00,322.54,323.74,322.31,322.55,7956.0,322.54,323.74,322.31,322.55,7956.0
2021-05-10 09:40:00,322.89,323.15,322.05,323.11,14091.0,322.89,323.15,322.05,323.11,14091.0
2021-05-10 09:50:00,322.64,323.21,322.01,322.34,6806.0,322.64,323.21,322.01,322.34,6806.0
2021-05-10 10:00:00,322.4,324.79,322.04,324.6,10613.0,322.4,324.79,322.04,324.6,10613.0
2021-05-10 10:10:00,324.85,326.89,324.85,326.61,31030.0,324.85,326.89,324.85,326.61,31030.0
2021-05-10 10:20:00,326.81,327.7,326.5,327.66,7762.0,326.81,327.7,326.5,327.66,7762.0
2021-05-10 10:30:00,327.47,328.2,326.99,327.43,8605.0,327.47,328.2,326.99,327.43,8605.0
2021-05-10 10:40:00,327.21,327.47,326.72,327.36,8961.0,327.21,327.47,326.72,327.36,8961.0
2021-05-10 10:50:00,327.34,329.19,327.18,329.11,11330.0,327.34,329.19,327.18,329.11,11330.0
2021-05-10 11:00:00,328.85,330.73,328.76,330.61,18324.0,328.85,330.73,328.76,330.61,18324.0
2021-05-10 11:10:00,330.58,330.79,328.48,329.35,29584.0,330.58,330.79,328.48,329.35,29584.0
2021-05-10 11:20:00,329.33,330.21,329.33,329.99,12731.0,329.33,330.21,329.33,329.99,12731.0
2021-05-10 11:30:00,329.99,330.54,329.6,329.61,9077.0,329.99,330.54,329.6,329.61,9077.0
2021-05-10 11:40:00,329.56,330.08,329.25,329.51,16827.0,329.56,330.08,329.25,329.51,16827.0
2021-05-10 11:50:00,329.53,329.54,328.58,329.5,11247.0,329.53,329.54,328.58,329.5,11247.0
2021-05-10 12:00:00,329.4,329.4,328.81,328.84,3522.0,329.4,329.4,328.81,328.84,3522.0
2021-05-10 12:10:00,329.08,329.13,328.75,328.75,3195.0,329.08,329.13,328.75,328.75,3195.0
2021-05-10 12:20:00,328.62,328.77,327.34,327.34,11643.0,328.62,328.77,327.34,327.34,11643.0
2021-05-10 12:30:00,327.62,327.95,327.47,327.6,3208.0,327.62,327.95,327.47,327.6,3208.0
2021-05-10 12:40:00,327.65,327.66,326.74,326.92,2637.0,327.65,327.66,326.74,326.92,2637.0
2021-05-10 12:50:00,326.96,327.62,326.8,326.8,3800.0,326.96,327.62,326.8,326.8,3800.0
2021-05-10 13:00:00,326.56,326.69,326.24,326.54,3420.0,326.56,326.69,326.24,326.54,3420.0
2021-05-10 13:10:00,326.56,326.81,326.24,326.59,2621.0,326.56,326.81,326.24,326.59,2621.0
2021-05-10 13:20:00,326.75,326.91,326.27,326.91,5186.0,326.75,326.91,326.27,326.91,5186.0
2021-05-10 13:30:00,326.67,327.21,326.59,327.1,5807.0,326.67,327.21,326.59,327.1,5807.0
2021-05-10 13:40:00,326.91,327.08,326.41,326.78,6034.0,326.91,327.08,326.41,326.78,6034.0
2021-05-10 13:50:00,326.91,327.4,326.62,327.2,6021.0,326.91,327.4,326.62,327.2,6021.0
2021-05-10 14:00:00,327.24,327.37,326.73,327.37,5300.0,327.24,327.37,326.73,327.37,5300.0
2021-05-10 14:10:00,327.46,327.76,325.58,326.38,8615.0,327.46,327.76,325.58,326.38,8615.0
2021-05-10 14:20:00,326.38,326.38,325.07,325.18,10288.0,326.38,326.38,325.07,325.18,10288.0
2021-05-10 14:30:00,325.03,325.46,324.94,325.19,4209.0,325.03,325.46,324.94,325.19,4209.0
2021-05-10 14:40:00,325.35,325.35,324.51,324.88,7700.0,325.35,325.35,324.51,324.88,7700.0
2021-05-10 14:50:00,324.94,324.94,323.19,323.58,8047.0,324.94,324.94,323.19,323.58,8047.0
2021-05-10 15:00:00,323.63,324.78,323.59,324.01,10855.0,323.63,324.78,323.59,324.01,10855.0
2021-05-10 15:10:00,324.22,324.37,323.57,323.59,6280.0,324.22,324.37,323.57,323.59,6280.0
2021-05-10 15:20:00,323.64,324.29,323.38,324.19,6200.0,323.64,324.29,323.38,324.19,6200.0
2021-05-10 15:30:00,324.38,324.61,323.76,323.84,7616.0,324.38,324.61,323.76,323.84,7616.0
2021-05-10 15:40:00,323.85,324.05,323.18,323.36,6674.0,323.85,324.05,323.18,323.36,6674.0
2021-05-10 15:50:00,323.44,323.67,321.93,321.93,29502.0,323.44,323.67,321.93,321.93,29502.0
2021-05-11 09:30:00,316.46,317.74,310.15,310.5,41662.0,316.46,317.74,310.15,310.5,41662.0
2021-05-11 09:40:00,310.54,312.2,309.82,312.17,23169.0,310.54,312.2,309.82,312.17,23169.0
2021-05-11 09:50:00,312.07,313.55,311.64,313.26,12684.0,312.07,313.55,311.64,313.26,12684.0
2021-05-11 10:00:00,313.76,314.06,310.54,310.77,12628.0,313.76,314.06,310.54,310.77,12628.0
2021-05-11 10:10:00,310.61,310.95,308.12,310.01,28144.0,310.61,310.95,308.12,310.01,28144.0
2021-05-11 10:20:00,309.98,311.19,308.06,308.34,23642.0,309.98,311.19,308.06,308.34,23642.0
2021-05-11 10:30:00,308.21,308.44,306.14,306.65,18930.0,308.21,308.44,306.14,306.65,18930.0
2021-05-11 10:40:00,307.02,309.49,306.93,308.0,34589.0,307.02,309.49,306.93,308.0,34589.0
2021-05-11 10:50:00,308.0,308.99,307.92,308.29,11184.0,308.0,308.99,307.92,308.29,11184.0
2021-05-11 11:00:00,308.22,308.44,306.09,308.12,8496.0,308.22,308.44,306.09,308.12,8496.0
2021-05-11 11:10:00,307.76,308.86,307.67,308.75,15946.0,307.76,308.86,307.67,308.75,15946.0
2021-05-11 11:20:00,308.65,308.65,308.18,308.47,11607.0,308.65,308.65,308.18,308.47,11607.0
2021-05-11 11:30:00,308.43,308.46,307.62,308.12,11056.0,308.43,308.46,307.62,308.12,11056.0
2021-05-11 11:40:00,308.0,308.55,307.46,308.14,11322.0,308.0,308.55,307.46,308.14,11322.0
2021-05-11 11:50:00,308.02,308.28,307.21,307.36,11329.0,308.02,308.28,307.21,307.36,11329.0
2021-05-11 12:00:00,307.0,307.96,306.8,307.72,27861.0,307.0,307.96,306.8,307.72,27861.0
2021-05-11 12:10:00,307.49,308.3,307.11,307.26,17446.0,307.49,308.3,307.11,307.26,17446.0
2021-05-11 12:20:00,307.49,307.53,306.9,307.39,16850.0,307.49,307.53,306.9,307.39,16850.0
2021-05-11 12:30:00,307.31,308.42,306.76,307.87,34469.0,307.31,308.42,306.76,307.87,34469.0
2021-05-11 12:40:00,308.02,308.38,307.26,307.73,37383.0,308.02,308.38,307.26,307.73,37383.0
2021-05-11 12:50:00,307.44,307.77,306.75,307.01,51947.0,307.44,307.77,306.75,307.01,51947.0
2021-05-11 13:00:00,306.94,307.94,306.45,307.5,38849.0,306.94,307.94,306.45,307.5,38849.0
2021-05-11 13:10:00,307.62,307.84,306.8,307.57,10975.0,307.62,307.84,306.8,307.57,10975.0
2021-05-11 13:20:00,307.74,308.12,307.41,307.61,18288.0,307.74,308.12,307.41,307.61,18288.0
2021-05-11 13:30:00,307.69,308.2,307.59,307.66,31293.0,307.69,308.2,307.59,307.66,31293.0
2021-05-11 13:40:00,307.8,308.0,307.57,307.6,8542.0,307.8,308.0,307.57,307.6,8542.0
2021-05-11 13:50:00,307.5,308.0,306.79,307.49,11909.0,307.5,308.0,306.79,307.49,11909.0
2021-05-11 14:00:00,307.73,308.04,307.12,307.21,5810.0,307.73,308.04,307.12,307.21,5810.0
2021-05-11 14:10:00,307.26,307.54,306.71,307.54,10703.0,307.26,307.54,306.71,307.54,10703.0
2021-05-11 14:20:00,307.74,308.05,307.48,307.83,16404.0,307.74,308.05,307.48,307.83,16404.0
2021-05-11 14:30:00,307.81,307.84,306.85,307.26,6382.0,307.81,307.84,306.85,307.26,6382.0
2021-05-11 14:40:00,307.37,308.01,307.13,308.01,5834.0,307.37,308.01,307.13,308.01,5834.0
2021-05-11 14:50:00,307.84,308.13,307.3,307.81,11811.0,307.84,308.13,307.3,307.81,11811.0
2021-05-11 15:00:00,307.79,309.02,307.55,308.87,10050.0,307.79,309.02,307.55,308.87,10050.0
2021-05-11 15:10:00,308.74,310.01,308.57,310.01,9597.0,308.74,310.01,308.57,310.01,9597.0
2021-05-11 15:20:00,310.36,311.08,310.31,310.72,6030.0,310.36,311.08,310.31,310.72,6030.0
2021-05-11 15:30:00,310.69,310.73,309.41,310.09,16268.0,310.69,310.73,309.41,310.09,16268.0
2021-05-11 15:40:00,309.96,312.44,309.96,312.18,21815.0,309.96,312.44,309.96,312.18,21815.0
2021-05-11 15:50:00,311.94,312.44,311.7,312.31,60187.0,311.94,312.44,311.7,312.31,60187.0
2021-05-12 09:30:00,309.86,313.5,309.32,312.08,8994.0,309.86,313.5,309.32,312.08,8994.0
2021-05-12 09:40:00,310.9,311.24,309.0,309.64,8350.0,310.9,311.24,309.0,309.64,8350.0
2021-05-12 09:50:00,309.19,310.74,308.94,310.19,4552.0,309.19,310.74,308.94,310.19,4552.0
2021-05-12 10:00:00,310.36,312.0,309.88,311.62,8284.0,310.36,312.0,309.88,311.62,8284.0
2021-05-12 10:10:00,311.93,311.93,311.21,311.34,1743.0,311.93,311.93,311.21,311.34,1743.0
2021-05-12 10:20:00,311.25,311.7,310.22,310.27,6247.0,311.25,311.7,310.22,310.27,6247.0
2021-05-12 10:30:00,310.18,311.06,310.0,310.81,5397.0,310.18,311.06,310.0,310.81,5397.0
2021-05-12 10:40:00,310.76,311.33,310.02,310.83,4654.0,310.76,311.33,310.02,310.83,4654.0
2021-05-12 10:50:00,310.94,310.94,310.2,310.52,11255.0,310.94,310.94,310.2,310.52,11255.0
2021-05-12 11:00:00,310.58,311.7,310.54,311.51,6193.0,310.58,311.7,310.54,311.51,6193.0
2021-05-12 11:10:00,311.5,312.25,311.42,311.66,7000.0,311.5,312.25,311.42,311.66,7000.0
2021-05-12 11:20:00,311.61,311.61,310.78,311.04,11934.0,311.61,311.61,310.78,311.04,11934.0
2021-05-12 11:30:00,310.83,310.83,309.59,309.81,14626.0,310.83,310.83,309.59,309.81,14626.0
2021-05-12 11:40:00,309.19,310.51,309.19,309.75,7942.0,309.19,310.51,309.19,309.75,7942.0
2021-05-12 11:50:00,309.38,309.44,308.34,308.35,11528.0,309.38,309.44,308.34,308.35,11528.0
2021-05-12 12:00:00,308.42,308.57,307.31,308.19,7526.0,308.42,308.57,307.31,308.19,7526.0
2021-05-12 12:10:00,308.13,308.13,307.27,307.59,6940.0,308.13,308.13,307.27,307.59,6940.0
2021-05-12 12:20:00,307.59,307.95,307.56,307.93,15730.0,307.59,307.95,307.56,307.93,15730.0
2021-05-12 12:30:00,307.9,307.9,306.9,306.9,13304.0,307.9,307.9,306.9,306.9,13304.0
2021-05-12 12:40:00,306.8,306.8,305.32,306.17,12870.0,306.8,306.8,305.32,306.17,12870.0
2021-05-12 12:50:00,306.23,306.66,306.09,306.66,5600.0,306.23,306.66,306.09,306.66,5600.0
2021-05-12 13:00:00,306.55,308.03,306.35,307.53,3949.0,306.55,308.03,306.35,307.53,3949.0
2021-05-12 13:10:00,307.5,308.22,307.09,307.09,5100.0,307.5,308.22,307.09,307.09,5100.0
2021-05-12 13:20:00,306.82,307.01,306.3,306.85,3818.0,306.82,307.01,306.3,306.85,3818.0
2021-05-12 13:30:00,306.93,307.3,306.75,307.17,4344.0,306.93,307.3,306.75,307.17,4344.0
2021-05-12 13:40:00,307.28,307.28,306.57,306.57,4100.0,307.28,307.28,306.57,306.57,4100.0
2021-05-12 13:50:00,306.66,307.7,306.5,307.16,4614.0,306.66,307.7,306.5,307.16,4614.0
2021-05-12 14:00:00,306.7,307.12,306.52,306.9,4047.0,306.7,307.12,306.52,306.9,4047.0
2021-05-12 14:10:00,306.45,306.45,305.55,306.18,14361.0,306.45,306.45,305.55,306.18,14361.0
2021-05-12 14:20:00,306.21,306.42,305.35,305.54,7826.0,306.21,306.42,305.35,305.54,7826.0
2021-05-12 14:30:00,305.32,305.57,304.4,304.86,16868.0,305.32,305.57,304.4,304.86,16868.0
2021-05-12 14:40:00,304.7,305.69,304.69,305.47,20797.0,304.7,305.69,304.69,305.47,20797.0
2021-05-12 14:50:00,305.51,306.21,304.91,304.91,3830.0,305.51,306.21,304.91,304.91,3830.0
2021-05-12 15:00:00,304.78,305.03,302.02,302.78,28182.0,304.78,305.03,302.02,302.78,28182.0
2021-05-12 15:10:00,303.03,303.03,302.1,302.12,20367.0,303.03,303.03,302.1,302.12,20367.0
2021-05-12 15:20:00,302.03,302.52,299.77,300.98,50418.0,302.03,302.52,299.77,300.98,50418.0
2021-05-12 15:30:00,300.96,301.97,300.67,301.23,29540.0,300.96,301.97,300.67,301.23,29540.0
2021-05-12 15:40:00,301.21,302.59,301.11,301.62,29322.0,301.21,302.59,301.11,301.62,29322.0
2021-05-12 15:50:00,301.55,302.54,301.04,302.27,40564.0,301.55,302.54,301.04,302.27,40564.0
2021-05-13 09:30:00,304.4,308.59,304.4,307.6,14192.0,304.4,308.59,304.4,307.6,14192.0
2021-05-13 09:40:00,307.63,309.28,306.82,306.93,10061.0,307.63,309.28,306.82,306.93,10061.0
2021-05-13 09:50:00,307.72,308.41,307.39,307.88,14973.0,307.72,308.41,307.39,307.88,14973.0
2021-05-13 10:00:00,307.73,309.15,307.73,308.17,12213.0,307.73,309.15,307.73,308.17,12213.0
2021-05-13 10:10:00,308.18,308.66,307.66,307.66,10003.0,308.18,308.66,307.66,307.66,10003.0
2021-05-13 10:20:00,307.6,309.6,307.48,309.26,16489.0,307.6,309.6,307.48,309.26,16489.0
2021-05-13 10:30:00,309.1,310.17,309.1,310.01,9000.0,309.1,310.17,309.1,310.01,9000.0
2021-05-13 10:40:00,309.86,309.9,308.38,309.02,6000.0,309.86,309.9,308.38,309.02,6000.0
2021-05-13 10:50:00,308.97,310.81,308.61,310.71,9232.0,308.97,310.81,308.61,310.71,9232.0
2021-05-13 11:00:00,310.42,310.42,308.31,309.29,14329.0,310.42,310.42,308.31,309.29,14329.0
2021-05-13 11:10:00,309.5,309.86,308.45,309.8,18870.0,309.5,309.86,308.45,309.8,18870.0
2021-05-13 11:20:00,309.8,309.81,307.49,307.57,9776.0,309.8,309.81,307.49,307.57,9776.0
2021-05-13 11:30:00,307.54,309.72,307.25,309.72,22476.0,307.54,309.72,307.25,309.72,22476.0
2021-05-13 11:40:00,309.15,309.21,307.6,308.62,6423.0,309.15,309.21,307.6,308.62,6423.0
2021-05-13 11:50:00,308.4,309.98,308.38,308.84,19010.0,308.4,309.98,308.38,308.84,19010.0
2021-05-13 12:00:00,308.92,309.7,308.5,309.47,6444.0,308.92,309.7,308.5,309.47,6444.0
2021-05-13 12:10:00,309.73,310.14,309.35,309.96,6824.0,309.73,310.14,309.35,309.96,6824.0
2021-05-13 12:20:00,309.95,310.2,309.16,309.84,19354.0,309.95,310.2,309.16,309.84,19354.0
2021-05-13 12:30:00,309.81,310.45,309.72,310.24,8084.0,309.81,310.45,309.72,310.24,8084.0
2021-05-13 12:40:00,309.89,310.49,309.77,310.37,1900.0,309.89,310.49,309.77,310.37,1900.0
2021-05-13 12:50:00,310.82,310.82,308.53,309.07,4471.0,310.82,310.82,308.53,309.07,4471.0
2021-05-13 13:00:00,309.12,309.12,308.14,308.98,5000.0,309.12,309.12,308.14,308.98,5000.0
2021-05-13 13:10:00,308.96,309.77,308.71,309.12,4779.0,308.96,309.77,308.71,309.12,4779.0
2021-05-13 13:20:00,309.12,309.12,307.98,308.54,3300.0,309.12,309.12,307.98,308.54,3300.0
2021-05-13 13:30:00,308.45,308.6,307.3,307.72,5814.0,308.45,308.6,307.3,307.72,5814.0
2021-05-13 13:40:00,307.98,308.23,306.69,306.69,6108.0,307.98,308.23,306.69,306.69,6108.0
2021-05-13 13:50:00,306.86,308.67,306.86,308.49,4257.0,306.86,308.67,306.86,308.49,4257.0
2021-05-13 14:00:00,308.49,310.36,308.49,310.17,3245.0,308.49,310.36,308.49,310.17,3245.0
2021-05-13 14:10:00,310.19,310.65,309.65,309.97,17651.0,310.19,310.65,309.65,309.97,17651.0
2021-05-13 14:20:00,310.09,311.86,309.95,311.86,23708.0,310.09,311.86,309.95,311.86,23708.0
2021-05-13 14:30:00,311.47,312.18,311.47,311.84,5114.0,311.47,312.18,311.47,311.84,5114.0
2021-05-13 14:40:00,311.9,313.51,311.89,312.47,14493.0,311.9,313.51,311.89,312.47,14493.0
2021-05-13 14:50:00,312.32,312.32,310.94,311.46,6648.0,312.32,312.32,310.94,311.46,6648.0
2021-05-13 15:00:00,311.33,312.68,311.33,312.39,3265.0,311.33,312.68,311.33,312.39,3265.0
2021-05-13 15:10:00,312.29,312.59,311.78,312.52,4477.0,312.29,312.59,311.78,312.52,4477.0
2021-05-13 15:20:00,312.37,312.86,311.85,312.6,7422.0,312.37,312.86,311.85,312.6,7422.0
2021-05-13 15:30:00,312.95,313.71,312.92,313.41,8916.0,312.95,313.71,312.92,313.41,8916.0
2021-05-13 15:40:00,313.27,313.91,312.84,312.84,11915.0,313.27,313.91,312.84,312.84,11915.0
2021-05-13 15:50:00,313.21,313.45,311.41,311.66,41561.0,313.21,313.45,311.41,311.66,41561.0
2021-05-14 09:30:00,312.24,314.8,312.24,314.05,36612.0,312.24,314.8,312.24,314.05,36612.0
2021-05-14 09:40:00,314.03,316.49,314.02,315.92,33232.0,314.03,316.49,314.02,315.92,33232.0
2021-05-14 09:50:00,316.12,318.11,315.42,318.11,57185.0,316.12,318.11,315.42,318.11,57185.0
2021-05-14 10:00:00,317.84,318.12,315.77,316.68,12197.0,317.84,318.12,315.77,316.68,12197.0
2021-05-14 10:10:00,316.43,317.34,316.08,316.99,16753.0,316.43,317.34,316.08,316.99,16753.0
2021-05-14 10:20:00,316.51,318.73,316.51,318.17,7650.0,316.51,318.73,316.51,318.17,7650.0
2021-05-14 10:30:00,317.96,318.73,317.77,317.88,10398.0,317.96,318.73,317.77,317.88,10398.0
2021-05-14 10:40:00,317.78,318.85,317.52,318.8,10303.0,317.78,318.85,317.52,318.8,10303.0
2021-05-14 10:50:00,318.81,320.32,318.74,320.32,19397.0,318.81,320.32,318.74,320.32,19397.0
2021-05-14 11:00:00,320.1,320.1,318.35,318.92,21719.0,320.1,320.1,318.35,318.92,21719.0
2021-05-14 11:10:00,318.99,320.5,318.98,320.14,11392.0,318.99,320.5,318.98,320.14,11392.0
2021-05-14 11:20:00,320.18,320.18,319.09,319.09,4746.0,320.18,320.18,319.09,319.09,4746.0
2021-05-14 11:30:00,319.35,319.47,318.29,319.3,6587.0,319.35,319.47,318.29,319.3,6587.0
2021-05-14 11:40:00,319.24,319.59,319.2,319.42,3220.0,319.24,319.59,319.2,319.42,3220.0
2021-05-14 11:50:00,319.32,319.49,318.97,319.13,10827.0,319.32,319.49,318.97,319.13,10827.0
2021-05-14 12:00:00,319.07,320.22,319.03,319.63,5830.0,319.07,320.22,319.03,319.63,5830.0
2021-05-14 12:10:00,319.53,320.29,319.44,320.17,4900.0,319.53,320.29,319.44,320.17,4900.0
2021-05-14 12:20:00,320.33,320.4,319.89,320.4,2976.0,320.33,320.4,319.89,320.4,2976.0
2021-05-14 12:30:00,320.51,321.15,320.51,321.13,5576.0,320.51,321.15,320.51,321.13,5576.0
2021-05-14 12:40:00,321.24,321.25,320.33,320.33,2199.0,321.24,321.25,320.33,320.33,2199.0
2021-05-14 12:50:00,320.45,321.32,320.45,321.32,4000.0,320.45,321.32,320.45,321.32,4000.0
2021-05-14 13:00:00,321.48,321.51,320.57,320.8,7686.0,321.48,321.51,320.57,320.8,7686.0
2021-05-14 13:10:00,321.0,321.42,320.99,320.99,3522.0,321.0,321.42,320.99,320.99,3522.0
2021-05-14 13:20:00,321.0,322.48,321.0,321.75,8074.0,321.0,322.48,321.0,321.75,8074.0
2021-05-14 13:30:00,321.75,322.31,321.22,321.62,6550.0,321.75,322.31,321.22,321.62,6550.0
2021-05-14 13:40:00,321.67,322.0,321.24,321.94,5012.0,321.67,322.0,321.24,321.94,5012.0
2021-05-14 13:50:00,322.14,323.11,321.9,323.11,12283.0,322.14,323.11,321.9,323.11,12283.0
2021-05-14 14:00:00,323.0,323.72,322.76,323.52,7380.0,323.0,323.72,322.76,323.52,7380.0
2021-05-14 14:10:00,323.63,324.65,323.63,324.34,7317.0,323.63,324.65,323.63,324.34,7317.0
2021-05-14 14:20:00,324.25,324.5,323.8,324.45,12677.0,324.25,324.5,323.8,324.45,12677.0
2021-05-14 14:30:00,324.26,324.78,323.48,323.89,10100.0,324.26,324.78,323.48,323.89,10100.0
2021-05-14 14:40:00,323.96,324.31,323.81,323.86,7768.0,323.96,324.31,323.81,323.86,7768.0
2021-05-14 14:50:00,323.99,324.06,323.04,323.46,7295.0,323.99,324.06,323.04,323.46,7295.0
2021-05-14 15:00:00,323.69,323.8,322.75,323.05,10254.0,323.69,323.8,322.75,323.05,10254.0
2021-05-14 15:10:00,323.09,323.74,323.08,323.69,8007.0,323.09,323.74,323.08,323.69,8007.0
2021-05-14 15:20:00,323.63,323.71,322.85,323.21,9711.0,323.63,323.71,322.85,323.21,9711.0
2021-05-14 15:30:00,323.13,323.39,322.91,323.13,22574.0,323.13,323.39,322.91,323.13,22574.0
2021-05-14 15:40:00,323.19,324.27,322.99,324.09,16171.0,323.19,324.27,322.99,324.09,16171.0
2021-05-14 15:50:00,324.02,324.99,323.93,324.15,58055.0,324.02,324.99,323.93,324.15,58055.0
2021-05-17 09:30:00,327.99,329.03,325.39,327.9,23977.0,327.99,329.03,325.39,327.9,23977.0
2021-05-17 09:40:00,327.36,327.81,325.76,326.78,15576.0,327.36,327.81,325.76,326.78,15576.0
2021-05-17 09:50:00,326.5,326.67,325.38,325.92,17800.0,326.5,326.67,325.38,325.92,17800.0
2021-05-17 10:00:00,325.38,328.28,325.36,327.6,7655.0,325.38,328.28,325.36,327.6,7655.0
2021-05-17 10:10:00,327.61,328.4,327.05,328.33,8123.0,327.61,328.4,327.05,328.33,8123.0
2021-05-17 10:20:00,328.14,329.36,325.96,326.01,14574.0,328.14,329.36,325.96,326.01,14574.0
2021-05-17 10:30:00,325.08,326.52,324.11,326.48,23405.0,325.08,326.52,324.11,326.48,23405.0
2021-05-17 10:40:00,326.43,327.0,325.56,326.28,12874.0,326.43,327.0,325.56,326.28,12874.0
2021-05-17 10:50:00,326.11,326.43,325.12,325.58,8022.0,326.11,326.43,325.12,325.58,8022.0
2021-05-17 11:00:00,325.46,326.76,325.27,326.53,6083.0,325.46,326.76,325.27,326.53,6083.0
2021-05-17 11:10:00,326.06,326.47,324.89,326.02,27853.0,326.06,326.47,324.89,326.02,27853.0
2021-05-17 11:20:00,326.13,328.38,326.12,327.19,14706.0,326.13,328.38,326.12,327.19,14706.0
2021-05-17 11:30:00,327.0,328.25,326.63,328.18,3801.0,327.0,328.25,326.63,328.18,3801.0
2021-05-17 11:40:00,327.85,328.44,327.17,328.11,85675.0,327.85,328.44,327.17,328.11,85675.0
2021-05-17 11:50:00,328.11,328.13,326.59,327.72,2963.0,328.11,328.13,326.59,327.72,2963.0
2021-05-17 12:00:00,327.48,328.98,327.06,328.79,4100.0,327.48,328.98,327.06,328.79,4100.0
2021-05-17 12:10:00,328.67,330.12,328.5,329.73,18959.0,328.67,330.12,328.5,329.73,18959.0
2021-05-17 12:20:00,329.75,330.83,329.75,330.39,9659.0,329.75,330.83,329.75,330.39,9659.0
2021-05-17 12:30:00,330.36,330.36,328.97,329.79,10513.0,330.36,330.36,328.97,329.79,10513.0
2021-05-17 12:40:00,329.66,329.96,329.26,329.85,3700.0,329.66,329.96,329.26,329.85,3700.0
2021-05-17 12:50:00,329.68,329.97,329.14,329.45,3088.0,329.68,329.97,329.14,329.45,3088.0
2021-05-17 13:00:00,329.5,329.66,327.72,327.94,7410.0,329.5,329.66,327.72,327.94,7410.0
2021-05-17 13:10:00,327.79,328.67,327.72,328.32,2800.0,327.79,328.67,327.72,328.32,2800.0
2021-05-17 13:20:00,328.42,329.0,327.8,329.0,8896.0,328.42,329.0,327.8,329.0,8896.0
2021-05-17 13:30:00,329.15,329.68,328.62,329.5,4427.0,329.15,329.68,328.62,329.5,4427.0
2021-05-17 13:40:00,329.38,329.38,328.04,328.99,3717.0,329.38,329.38,328.04,328.99,3717.0
2021-05-17 13:50:00,329.18,329.43,328.43,329.08,4986.0,329.18,329.43,328.43,329.08,4986.0
2021-05-17 14:00:00,329.23,329.39,328.84,329.1,3800.0,329.23,329.39,328.84,329.1,3800.0
2021-05-17 14:10:00,329.35,329.35,328.27,328.49,5529.0,329.35,329.35,328.27,328.49,5529.0
2021-05-17 14:20:00,328.43,328.72,328.3,328.39,2842.0,328.43,328.72,328.3,328.39,2842.0
2021-05-17 14:30:00,328.17,329.06,328.17,328.48,1608.0,328.17,329.06,328.17,328.48,1608.0
2021-05-17 14:40:00,328.22,328.53,328.11,328.16,2600.0,328.22,328.53,328.11,328.16,2600.0
2021-05-17 14:50:00,328.26,328.94,328.0,328.52,10655.0,328.26,328.94,328.0,328.52,10655.0
2021-05-17 15:00:00,328.37,329.22,328.16,328.88,7643.0,328.37,329.22,328.16,328.88,7643.0
2021-05-17 15:10:00,329.15,329.44,328.76,329.28,8148.0,329.15,329.44,328.76,329.28,8148.0
2021-05-17 15:20:00,329.4,330.13,329.27,329.73,8119.0,329.4,330.13,329.27,329.73,8119.0
2021-05-17 15:30:00,329.67,330.89,329.11,329.49,22894.0,329.67,330.89,329.11,329.49,22894.0
2021-05-17 15:40:00,329.62,330.49,329.62,329.81,18440.0,329.62,330.49,329.62,329.81,18440.0
2021-05-17 15:50:00,329.59,330.24,329.59,329.85,28939.0,329.59,330.24,329.59,329.85,28939.0
2021-05-18 09:30:00,330.35,331.29,328.62,329.95,10180.0,330.35,331.29,328.62,329.95,10180.0
2021-05-18 09:40:00,330.17,331.12,329.76,330.62,8156.0,330.17,331.12,329.76,330.62,8156.0
2021-05-18 09:50:00,330.59,332.75,330.1,332.74,11910.0,330.59,332.75,330.1,332.74,11910.0
2021-05-18 10:00:00,332.41,333.17,330.79,333.13,13286.0,332.41,333.17,330.79,333.13,13286.0
2021-05-18 10:10:00,333.1,333.14,331.05,331.05,6119.0,333.1,333.14,331.05,331.05,6119.0
2021-05-18 10:20:00,330.23,332.75,329.72,331.68,9400.0,330.23,332.75,329.72,331.68,9400.0
2021-05-18 10:30:00,331.6,331.6,329.54,329.54,8207.0,331.6,331.6,329.54,329.54,8207.0
2021-05-18 10:40:00,329.29,329.78,328.85,329.78,5800.0,329.29,329.78,328.85,329.78,5800.0
2021-05-18 10:50:00,329.85,330.81,329.48,330.09,6363.0,329.85,330.81,329.48,330.09,6363.0
2021-05-18 11:00:00,329.91,330.25,329.04,329.38,7402.0,329.91,330.25,329.04,329.38,7402.0
2021-05-18 11:10:00,329.54,330.21,329.48,329.65,5050.0,329.54,330.21,329.48,329.65,5050.0
2021-05-18 11:20:00,329.65,330.06,329.19,329.9,4703.0,329.65,330.06,329.19,329.9,4703.0
2021-05-18 11:30:00,330.08,330.2,329.38,330.08,29428.0,330.08,330.2,329.38,330.08,29428.0
2021-05-18 11:40:00,330.22,330.63,329.63,329.86,13477.0,330.22,330.63,329.63,329.86,13477.0
2021-05-18 11:50:00,329.77,329.77,328.9,329.17,4670.0,329.77,329.77,328.9,329.17,4670.0
2021-05-18 12:00:00,329.05,329.71,328.98,329.7,8100.0,329.05,329.71,328.98,329.7,8100.0
2021-05-18 12:10:00,329.6,329.97,328.94,328.94,3700.0,329.6,329.97,328.94,328.94,3700.0
2021-05-18 12:20:00,329.13,329.87,328.98,329.37,8524.0,329.13,329.87,328.98,329.37,8524.0
2021-05-18 12:30:00,329.59,329.59,328.92,329.05,4455.0,329.59,329.59,328.92,329.05,4455.0
2021-05-18 12:40:00,328.99,329.14,328.72,329.05,4310.0,328.99,329.14,328.72,329.05,4310.0
2021-05-18 12:50:00,329.09,329.54,328.94,328.95,2800.0,329.09,329.54,328.94,328.95,2800.0
2021-05-18 13:00:00,328.91,329.18,328.58,328.58,3855.0,328.91,329.18,328.58,328.58,3855.0
2021-05-18 13:10:00,328.7,329.46,328.53,329.36,8883.0,328.7,329.46,328.53,329.36,8883.0
2021-05-18 13:20:00,329.39,330.29,329.25,329.99,7648.0,329.39,330.29,329.25,329.99,7648.0
2021-05-18 13:30:00,330.17,330.28,329.14,329.48,3289.0,330.17,330.28,329.14,329.48,3289.0
2021-05-18 13:40:00,329.52,329.54,328.83,328.84,9176.0,329.52,329.54,328.83,328.84,9176.0
2021-05-18 13:50:00,328.83,329.31,328.75,329.0,4417.0,328.83,329.31,328.75,329.0,4417.0
2021-05-18 14:00:00,329.06,329.18,328.72,329.04,3973.0,329.06,329.18,328.72,329.04,3973.0
2021-05-18 14:10:00,329.08,329.3,328.92,329.28,3000.0,329.08,329.3,328.92,329.28,3000.0
2021-05-18 14:20:00,329.15,329.21,328.78,329.01,4700.0,329.15,329.21,328.78,329.01,4700.0
2021-05-18 14:30:00,329.12,329.29,328.65,329.01,4322.0,329.12,329.29,328.65,329.01,4322.0
2021-05-18 14:40:00,329.04,329.05,328.23,328.67,3803.0,329.04,329.05,328.23,328.67,3803.0
2021-05-18 14:50:00,328.75,329.63,328.75,329.59,5273.0,328.75,329.63,328.75,329.59,5273.0
2021-05-18 15:00:00,329.51,329.51,328.34,328.75,9387.0,329.51,329.51,328.34,328.75,9387.0
2021-05-18 15:10:00,328.75,328.78,328.22,328.38,5698.0,328.75,328.78,328.22,328.38,5698.0
2021-05-18 15:20:00,328.38,328.93,328.24,328.54,7396.0,328.38,328.93,328.24,328.54,7396.0
2021-05-18 15:30:00,328.54,329.0,328.22,328.69,7157.0,328.54,329.0,328.22,328.69,7157.0
2021-05-18 15:40:00,328.8,329.4,327.56,328.07,11048.0,328.8,329.4,327.56,328.07,11048.0
2021-05-18 15:50:00,328.07,328.08,326.63,326.88,39046.0,328.07,328.08,326.63,326.88,39046.0
2021-05-19 09:30:00,322.58,324.36,320.0,320.97,12354.0,322.58,324.36,320.0,320.97,12354.0
2021-05-19 09:40:00,320.64,322.09,320.0,320.97,15641.0,320.64,322.09,320.0,320.97,15641.0
2021-05-19 09:50:00,321.12,322.74,320.79,322.36,3200.0,321.12,322.74,320.79,322.36,3200.0
2021-05-19 10:00:00,322.45,322.45,319.35,319.38,11567.0,322.45,322.45,319.35,319.38,11567.0
2021-05-19 10:10:00,319.31,319.68,318.44,319.09,10874.0,319.31,319.68,318.44,319.09,10874.0
2021-05-19 10:20:00,319.54,319.54,318.2,318.6,4480.0,319.54,319.54,318.2,318.6,4480.0
2021-05-19 10:30:00,318.37,318.54,316.23,316.29,11471.0,318.37,318.54,316.23,316.29,11471.0
2021-05-19 10:40:00,316.0,317.47,315.74,316.6,5558.0,316.0,317.47,315.74,316.6,5558.0
2021-05-19 10:50:00,316.35,319.72,316.35,318.97,8904.0,316.35,319.72,316.35,318.97,8904.0
2021-05-19 11:00:00,318.92,319.49,318.01,319.49,3000.0,318.92,319.49,318.01,319.49,3000.0
2021-05-19 11:10:00,319.51,320.04,319.48,319.48,5741.0,319.51,320.04,319.48,319.48,5741.0
2021-05-19 11:20:00,319.55,320.94,319.55,320.21,6013.0,319.55,320.94,319.55,320.21,6013.0
2021-05-19 11:30:00,320.18,320.18,319.08,319.6,4367.0,320.18,320.18,319.08,319.6,4367.0
2021-05-19 11:40:00,319.5,321.09,319.39,321.07,2609.0,319.5,321.09,319.39,321.07,2609.0
2021-05-19 11:50:00,320.84,321.1,320.17,321.1,3500.0,320.84,321.1,320.17,321.1,3500.0
2021-05-19 12:00:00,320.92,321.35,320.51,321.21,5697.0,320.92,321.35,320.51,321.21,5697.0
2021-05-19 12:10:00,321.24,321.25,320.68,321.24,3077.0,321.24,321.25,320.68,321.24,3077.0
2021-05-19 12:20:00,321.28,321.43,321.03,321.14,3140.0,321.28,321.43,321.03,321.14,3140.0
2021-05-19 12:30:00,320.97,321.62,320.69,320.98,4276.0,320.97,321.62,320.69,320.98,4276.0
2021-05-19 12:40:00,321.0,321.85,320.75,321.58,2742.0,321.0,321.85,320.75,321.58,2742.0
2021-05-19 12:50:00,321.53,321.77,321.53,321.76,1300.0,321.53,321.77,321.53,321.76,1300.0
2021-05-19 13:00:00,321.89,322.06,321.43,321.68,1500.0,321.89,322.06,321.43,321.68,1500.0
2021-05-19 13:10:00,321.65,322.03,321.42,321.43,1785.0,321.65,322.03,321.42,321.43,1785.0
2021-05-19 13:20:00,321.69,321.77,320.71,320.81,2085.0,321.69,321.77,320.71,320.81,2085.0
2021-05-19 13:30:00,320.91,320.91,320.1,320.8,3290.0,320.91,320.91,320.1,320.8,3290.0
2021-05-19 13:40:00,320.86,321.28,320.61,320.67,6235.0,320.86,321.28,320.61,320.67,6235.0
2021-05-19 13:50:00,320.55,321.58,320.23,321.11,9986.0,320.55,321.58,320.23,321.11,9986.0
2021-05-19 14:00:00,321.31,321.32,318.57,319.5,18230.0,321.31,321.32,318.57,319.5,18230.0
2021-05-19 14:10:00,319.4,319.4,318.0,318.34,18915.0,319.4,319.4,318.0,318.34,18915.0
2021-05-19 14:20:00,318.35,319.82,317.96,319.12,29850.0,318.35,319.82,317.96,319.12,29850.0
2021-05-19 14:30:00,319.25,319.78,318.0,318.13,7866.0,319.25,319.78,318.0,318.13,7866.0
2021-05-19 14:40:00,317.93,317.93,317.57,317.75,6983.0,317.93,317.93,317.57,317.75,6983.0
2021-05-19 14:50:00,317.85,317.9,317.14,317.46,3453.0,317.85,317.9,317.14,317.46,3453.0
2021-05-19 15:00:00,317.21,317.34,316.73,317.06,3126.0,317.21,317.34,316.73,317.06,3126.0
2021-05-19 15:10:00,317.42,318.2,316.97,318.15,13813.0,317.42,318.2,316.97,318.15,13813.0
2021-05-19 15:20:00,318.27,319.45,318.27,318.73,16056.0,318.27,319.45,318.27,318.73,16056.0
2021-05-19 15:30:00,318.59,319.23,317.72,318.3,12826.0,318.59,319.23,317.72,318.3,12826.0
2021-05-19 15:40:00,318.3,319.23,318.19,318.84,9080.0,318.3,319.23,318.19,318.84,9080.0
2021-05-19 15:50:00,319.08,319.44,318.24,319.29,45021.0,319.08,319.44,318.24,319.29,45021.0
2021-05-20 09:30:00,319.03,321.0,319.03,319.52,19241.0,319.03,321.0,319.03,319.52,19241.0
2021-05-20 09:40:00,319.77,319.77,316.83,317.24,14066.0,319.77,319.77,316.83,317.24,14066.0
2021-05-20 09:50:00,317.0,319.36,315.5,319.36,25976.0,317.0,319.36,315.5,319.36,25976.0
2021-05-20 10:00:00,319.36,320.28,318.36,318.79,33079.0,319.36,320.28,318.36,318.79,33079.0
2021-05-20 10:10:00,319.02,319.56,318.06,318.11,28846.0,319.02,319.56,318.06,318.11,28846.0
2021-05-20 10:20:00,317.98,318.13,316.57,316.68,48144.0,317.98,318.13,316.57,316.68,48144.0
2021-05-20 10:30:00,316.51,316.79,315.93,316.54,38039.0,316.51,316.79,315.93,316.54,38039.0
2021-05-20 10:40:00,316.7,317.99,315.91,317.27,30451.0,316.7,317.99,315.91,317.27,30451.0
2021-05-20 10:50:00,317.19,317.27,316.27,317.23,13377.0,317.19,317.27,316.27,317.23,13377.0
2021-05-20 11:00:00,317.25,317.73,317.13,317.51,8978.0,317.25,317.73,317.13,317.51,8978.0
2021-05-20 11:10:00,317.63,318.26,317.25,317.28,8815.0,317.63,318.26,317.25,317.28,8815.0
2021-05-20 11:20:00,317.3,317.5,316.74,317.13,6080.0,317.3,317.5,316.74,317.13,6080.0
2021-05-20 11:30:00,317.09,317.65,317.08,317.5,9141.0,317.09,317.65,317.08,317.5,9141.0
2021-05-20 11:40:00,317.56,317.96,317.33,317.53,10688.0,317.56,317.96,317.33,317.53,10688.0
2021-05-20 11:50:00,317.67,317.76,317.1,317.38,8338.0,317.67,317.76,317.1,317.38,8338.0
2021-05-20 12:00:00,317.52,317.52,316.89,317.23,4567.0,317.52,317.52,316.89,317.23,4567.0
2021-05-20 12:10:00,317.16,317.23,316.8,317.05,8699.0,317.16,317.23,316.8,317.05,8699.0
2021-05-20 12:20:00,317.1,317.44,315.8,315.8,6034.0,317.1,317.44,315.8,315.8,6034.0
2021-05-20 12:30:00,315.63,316.36,315.41,315.41,4695.0,315.63,316.36,315.41,315.41,4695.0
2021-05-20 12:40:00,315.42,315.63,314.21,314.38,20311.0,315.42,315.63,314.21,314.38,20311.0
2021-05-20 12:50:00,314.47,316.15,314.47,315.97,16075.0,314.47,316.15,314.47,315.97,16075.0
2021-05-20 13:00:00,315.92,316.07,315.68,316.03,11238.0,315.92,316.07,315.68,316.03,11238.0
2021-05-20 13:10:00,316.0,316.58,315.96,316.21,9590.0,316.0,316.58,315.96,316.21,9590.0
2021-05-20 13:20:00,316.19,317.27,316.19,317.18,7546.0,316.19,317.27,316.19,317.18,7546.0
2021-05-20 13:30:00,317.26,319.01,317.26,318.51,9313.0,317.26,319.01,317.26,318.51,9313.0
2021-05-20 13:40:00,318.55,319.03,318.49,318.75,2900.0,318.55,319.03,318.49,318.75,2900.0
2021-05-20 13:50:00,318.75,319.34,317.92,318.29,5759.0,318.75,319.34,317.92,318.29,5759.0
2021-05-20 14:00:00,318.51,319.17,318.51,319.02,2841.0,318.51,319.17,318.51,319.02,2841.0
2021-05-20 14:10:00,318.86,319.57,318.85,319.37,2529.0,318.86,319.57,318.85,319.37,2529.0
2021-05-20 14:20:00,319.61,319.75,319.0,319.75,2983.0,319.61,319.75,319.0,319.75,2983.0
2021-05-20 14:30:00,319.85,319.85,318.81,319.17,2700.0,319.85,319.85,318.81,319.17,2700.0
2021-05-20 14:40:00,319.07,319.46,319.06,319.41,3500.0,319.07,319.46,319.06,319.41,3500.0
2021-05-20 14:50:00,319.37,319.82,319.21,319.48,3820.0,319.37,319.82,319.21,319.48,3820.0
2021-05-20 15:00:00,319.52,319.73,319.25,319.43,3300.0,319.52,319.73,319.25,319.43,3300.0
2021-05-20 15:10:00,319.44,319.79,319.42,319.67,3120.0,319.44,319.79,319.42,319.67,3120.0
2021-05-20 15:20:00,319.73,320.58,319.54,320.3,5902.0,319.73,320.58,319.54,320.3,5902.0
2021-05-20 15:30:00,320.3,320.3,319.38,319.38,4500.0,320.3,320.3,319.38,319.38,4500.0
2021-05-20 15:40:00,319.44,319.59,318.75,318.98,10230.0,319.44,319.59,318.75,318.98,10230.0
2021-05-20 15:50:00,318.91,319.26,318.39,318.49,25643.0,318.91,319.26,318.39,318.49,25643.0
2021-05-21 09:30:00,322.8,323.64,321.17,322.64,24237.0,322.8,323.64,321.17,322.64,24237.0
2021-05-21 09:40:00,322.96,324.88,322.94,323.76,14600.0,322.96,324.88,322.94,323.76,14600.0
2021-05-21 09:50:00,323.77,324.9,323.59,324.05,16631.0,323.77,324.9,323.59,324.05,16631.0
2021-05-21 10:00:00,323.92,323.92,321.32,322.7,17130.0,323.92,323.92,321.32,322.7,17130.0
2021-05-21 10:10:00,322.43,322.85,321.53,321.53,16490.0,322.43,322.85,321.53,321.53,16490.0
2021-05-21 10:20:00,321.66,321.99,320.67,320.67,6807.0,321.66,321.99,320.67,320.67,6807.0
2021-05-21 10:30:00,320.48,321.45,319.87,319.99,11909.0,320.48,321.45,319.87,319.99,11909.0
2021-05-21 10:40:00,320.2,320.37,319.7,320.22,9373.0,320.2,320.37,319.7,320.22,9373.0
2021-05-21 10:50:00,320.26,320.78,319.84,320.22,10921.0,320.26,320.78,319.84,320.22,10921.0
2021-05-21 11:00:00,320.41,320.48,319.5,319.72,7218.0,320.41,320.48,319.5,319.72,7218.0
2021-05-21 11:10:00,319.65,319.73,318.83,319.1,13318.0,319.65,319.73,318.83,319.1,13318.0
2021-05-21 11:20:00,319.2,319.45,318.22,318.27,8867.0,319.2,319.45,318.22,318.27,8867.0
2021-05-21 11:30:00,318.21,318.63,317.78,318.41,8009.0,318.21,318.63,317.78,318.41,8009.0
2021-05-21 11:40:00,318.38,318.46,317.98,318.2,9710.0,318.38,318.46,317.98,318.2,9710.0
2021-05-21 11:50:00,318.1,318.3,316.87,317.24,10871.0,318.1,318.3,316.87,317.24,10871.0
2021-05-21 12:00:00,317.2,317.6,316.0,316.12,9613.0,317.2,317.6,316.0,316.12,9613.0
2021-05-21 12:10:00,316.1,316.82,316.09,316.78,6931.0,316.1,316.82,316.09,316.78,6931.0
2021-05-21 12:20:00,316.69,316.78,316.04,316.65,12963.0,316.69,316.78,316.04,316.65,12963.0
2021-05-21 12:30:00,316.55,317.8,316.54,317.3,14756.0,316.55,317.8,316.54,317.3,14756.0
2021-05-21 12:40:00,317.18,317.44,316.85,317.16,9731.0,317.18,317.44,316.85,317.16,9731.0
2021-05-21 12:50:00,317.13,317.13,315.98,316.59,12355.0,317.13,317.13,315.98,316.59,12355.0
2021-05-21 13:00:00,316.49,316.62,315.98,316.5,8960.0,316.49,316.62,315.98,316.5,8960.0
2021-05-21 13:10:00,316.41,317.4,315.62,315.93,19935.0,316.41,317.4,315.62,315.93,19935.0
2021-05-21 13:20:00,315.98,316.17,315.83,316.17,5340.0,315.98,316.17,315.83,316.17,5340.0
2021-05-21 13:30:00,316.13,316.33,316.0,316.0,6464.0,316.13,316.33,316.0,316.0,6464.0
2021-05-21 13:40:00,316.06,316.31,315.84,316.2,10069.0,316.06,316.31,315.84,316.2,10069.0
2021-05-21 13:50:00,316.18,316.67,316.07,316.66,12539.0,316.18,316.67,316.07,316.66,12539.0
2021-05-21 14:00:00,316.49,316.6,315.5,315.94,12714.0,316.49,316.6,315.5,315.94,12714.0
2021-05-21 14:10:00,315.8,316.5,315.8,316.13,8090.0,315.8,316.5,315.8,316.13,8090.0
2021-05-21 14:20:00,316.19,316.68,316.02,316.02,7903.0,316.19,316.68,316.02,316.02,7903.0
2021-05-21 14:30:00,316.01,316.16,315.73,315.85,6022.0,316.01,316.16,315.73,315.85,6022.0
2021-05-21 14:40:00,315.57,316.13,315.51,316.13,7520.0,315.57,316.13,315.51,316.13,7520.0
2021-05-21 14:50:00,316.17,316.77,316.04,316.54,6752.0,316.17,316.77,316.04,316.54,6752.0
2021-05-21 15:00:00,316.46,316.86,316.0,316.04,5200.0,316.46,316.86,316.0,316.04,5200.0
2021-05-21 15:10:00,316.03,316.87,316.03,316.87,6106.0,316.03,316.87,316.03,316.87,6106.0
2021-05-21 15:20:00,316.98,317.39,316.49,317.27,10893.0,316.98,317.39,316.49,317.27,10893.0
2021-05-21 15:30:00,317.14,317.5,316.97,317.5,9089.0,317.14,317.5,316.97,317.5,9089.0
2021-05-21 15:40:00,317.57,317.66,316.7,317.05,13446.0,317.57,317.66,316.7,317.05,13446.0
2021-05-21 15:50:00,317.19,317.32,315.68,315.9,48820.0,317.19,317.32,315.68,315.9,48820.0
2021-05-24 09:30:00,318.04,319.75,313.41,313.83,48157.0,318.04,319.75,313.41,313.83,48157.0
2021-05-24 09:40:00,313.56,314.63,312.35,313.51,16178.0,313.56,314.63,312.35,313.51,16178.0
2021-05-24 09:50:00,313.5,315.98,313.49,315.96,20614.0,313.5,315.98,313.49,315.96,20614.0
2021-05-24 10:00:00,316.19,316.81,315.59,315.59,16077.0,316.19,316.81,315.59,315.59,16077.0
2021-05-24 10:10:00,315.65,316.39,315.28,315.56,8372.0,315.65,316.39,315.28,315.56,8372.0
2021-05-24 10:20:00,315.85,316.03,314.85,314.93,20159.0,315.85,316.03,314.85,314.93,20159.0
2021-05-24 10:30:00,314.94,315.66,314.59,315.49,33559.0,314.94,315.66,314.59,315.49,33559.0
2021-05-24 10:40:00,315.41,317.14,315.01,315.61,25431.0,315.41,317.14,315.01,315.61,25431.0
2021-05-24 10:50:00,315.42,315.89,315.15,315.31,11343.0,315.42,315.89,315.15,315.31,11343.0
2021-05-24 11:00:00,315.31,315.97,315.21,315.5,10393.0,315.31,315.97,315.21,315.5,10393.0
2021-05-24 11:10:00,315.52,317.13,315.18,317.13,31394.0,315.52,317.13,315.18,317.13,31394.0
2021-05-24 11:20:00,317.15,318.35,317.03,318.35,8404.0,317.15,318.35,317.03,318.35,8404.0
2021-05-24 11:30:00,318.21,318.55,317.65,317.82,7733.0,318.21,318.55,317.65,317.82,7733.0
2021-05-24 11:40:00,318.0,318.14,317.4,317.5,10017.0,318.0,318.14,317.4,317.5,10017.0
2021-05-24 11:50:00,317.58,317.84,317.49,317.57,5582.0,317.58,317.84,317.49,317.57,5582.0
2021-05-24 12:00:00,317.38,317.38,316.7,316.8,8548.0,317.38,317.38,316.7,316.8,8548.0
2021-05-24 12:10:00,316.92,317.18,316.78,316.88,6403.0,316.92,317.18,316.78,316.88,6403.0
2021-05-24 12:20:00,316.94,317.04,316.82,317.0,6436.0,316.94,317.04,316.82,317.0,6436.0
2021-05-24 12:30:00,317.0,317.05,316.87,317.0,11627.0,317.0,317.05,316.87,317.0,11627.0
2021-05-24 12:40:00,317.0,317.04,316.48,316.71,7775.0,317.0,317.04,316.48,316.71,7775.0
2021-05-24 12:50:00,316.7,317.14,316.61,316.82,7889.0,316.7,317.14,316.61,316.82,7889.0
2021-05-24 13:00:00,316.95,317.43,315.74,315.96,16128.0,316.95,317.43,315.74,315.96,16128.0
2021-05-24 13:10:00,316.07,316.57,316.06,316.4,11693.0,316.07,316.57,316.06,316.4,11693.0
2021-05-24 13:20:00,316.4,317.24,316.39,316.76,14419.0,316.4,317.24,316.39,316.76,14419.0
2021-05-24 13:30:00,316.88,317.73,316.77,317.73,4004.0,316.88,317.73,316.77,317.73,4004.0
2021-05-24 13:40:00,317.56,317.89,317.35,317.68,5978.0,317.56,317.89,317.35,317.68,5978.0
2021-05-24 13:50:00,317.71,317.71,317.35,317.51,4514.0,317.71,317.71,317.35,317.51,4514.0
2021-05-24 14:00:00,317.51,317.97,317.51,317.94,2500.0,317.51,317.97,317.51,317.94,2500.0
2021-05-24 14:10:00,317.81,318.86,317.78,318.55,6386.0,317.81,318.86,317.78,318.55,6386.0
2021-05-24 14:20:00,318.49,318.49,317.8,318.05,10087.0,318.49,318.49,317.8,318.05,10087.0
2021-05-24 14:30:00,318.26,318.58,318.26,318.46,2500.0,318.26,318.58,318.26,318.46,2500.0
2021-05-24 14:40:00,318.55,318.7,317.79,317.8,11448.0,318.55,318.7,317.79,317.8,11448.0
2021-05-24 14:50:00,317.81,317.86,317.34,317.65,8159.0,317.81,317.86,317.34,317.65,8159.0
2021-05-24 15:00:00,317.72,318.21,317.7,318.0,5100.0,317.72,318.21,317.7,318.0,5100.0
2021-05-24 15:10:00,317.88,318.0,317.5,317.91,9215.0,317.88,318.0,317.5,317.91,9215.0
2021-05-24 15:20:00,318.09,318.09,317.1,317.15,13832.0,318.09,318.09,317.1,317.15,13832.0
2021-05-24 15:30:00,317.12,317.33,316.7,316.72,11037.0,317.12,317.33,316.7,316.72,11037.0
2021-05-24 15:40:00,316.73,317.04,316.72,316.93,17353.0,316.73,317.04,316.72,316.93,17353.0
2021-05-24 15:50:00,316.93,317.1,315.53,315.8,55625.0,316.93,317.1,315.53,315.8,55625.0
2021-05-25 09:30:00,318.8,321.16,317.13,320.78,16856.0,318.8,321.16,317.13,320.78,16856.0
2021-05-25 09:40:00,321.0,321.89,319.35,319.37,12890.0,321.0,321.89,319.35,319.37,12890.0
2021-05-25 09:50:00,319.36,319.87,318.36,318.63,5600.0,319.36,319.87,318.36,318.63,5600.0
2021-05-25 10:00:00,318.64,319.03,318.12,319.03,7132.0,318.64,319.03,318.12,319.03,7132.0
2021-05-25 10:10:00,319.03,319.75,318.83,319.11,10208.0,319.03,319.75,318.83,319.11,10208.0
2021-05-25 10:20:00,319.24,320.14,319.24,320.0,7097.0,319.24,320.14,319.24,320.0,7097.0
2021-05-25 10:30:00,319.84,320.09,318.91,319.16,8094.0,319.84,320.09,318.91,319.16,8094.0
2021-05-25 10:40:00,319.08,319.72,319.06,319.34,5022.0,319.08,319.72,319.06,319.34,5022.0
2021-05-25 10:50:00,319.34,320.01,319.15,319.37,5210.0,319.34,320.01,319.15,319.37,5210.0
2021-05-25 11:00:00,319.21,319.27,318.36,318.72,6600.0,319.21,319.27,318.36,318.72,6600.0
2021-05-25 11:10:00,318.69,318.96,318.07,318.17,4399.0,318.69,318.96,318.07,318.17,4399.0
2021-05-25 11:20:00,318.16,318.49,317.71,318.06,7098.0,318.16,318.49,317.71,318.06,7098.0
2021-05-25 11:30:00,318.15,318.73,317.96,318.43,6310.0,318.15,318.73,317.96,318.43,6310.0
2021-05-25 11:40:00,318.43,319.69,318.43,319.2,5338.0,318.43,319.69,318.43,319.2,5338.0
2021-05-25 11:50:00,319.17,319.7,318.93,319.37,4964.0,319.17,319.7,318.93,319.37,4964.0
2021-05-25 12:00:00,319.48,320.39,319.35,320.39,9725.0,319.48,320.39,319.35,320.39,9725.0
2021-05-25 12:10:00,320.38,320.5,319.52,319.67,8188.0,320.38,320.5,319.52,319.67,8188.0
2021-05-25 12:20:00,319.67,320.16,319.66,320.07,6716.0,319.67,320.16,319.66,320.07,6716.0
2021-05-25 12:30:00,320.0,320.46,319.91,320.24,10644.0,320.0,320.46,319.91,320.24,10644.0
2021-05-25 12:40:00,320.25,320.5,320.01,320.35,13663.0,320.25,320.5,320.01,320.35,13663.0
2021-05-25 12:50:00,320.33,321.19,320.28,320.85,5406.0,320.33,321.19,320.28,320.85,5406.0
2021-05-25 13:00:00,320.85,320.93,320.48,320.93,5105.0,320.85,320.93,320.48,320.93,5105.0
2021-05-25 13:10:00,320.8,321.14,320.76,321.07,3119.0,320.8,321.14,320.76,321.07,3119.0
2021-05-25 13:20:00,320.98,321.35,320.75,321.22,3960.0,320.98,321.35,320.75,321.22,3960.0
2021-05-25 13:30:00,321.09,321.23,320.57,321.23,2489.0,321.09,321.23,320.57,321.23,2489.0
2021-05-25 13:40:00,321.14,322.18,320.96,321.94,6256.0,321.14,322.18,320.96,321.94,6256.0
2021-05-25 13:50:00,321.92,322.6,321.92,321.99,16703.0,321.92,322.6,321.92,321.99,16703.0
2021-05-25 14:00:00,321.99,322.62,321.51,322.53,15103.0,321.99,322.62,321.51,322.53,15103.0
2021-05-25 14:10:00,322.37,323.23,322.36,323.11,12197.0,322.37,323.23,322.36,323.11,12197.0
2021-05-25 14:20:00,323.05,323.15,322.09,322.63,15076.0,323.05,323.15,322.09,322.63,15076.0
2021-05-25 14:30:00,322.75,322.81,322.35,322.79,4953.0,322.75,322.81,322.35,322.79,4953.0
2021-05-25 14:40:00,322.84,323.44,322.66,323.41,6519.0,322.84,323.44,322.66,323.41,6519.0
2021-05-25 14:50:00,323.21,323.28,322.6,323.0,4410.0,323.21,323.28,322.6,323.0,4410.0
2021-05-25 15:00:00,322.78,322.9,322.04,322.05,6081.0,322.78,322.9,322.04,322.05,6081.0
2021-05-25 15:10:00,322.03,322.19,321.44,321.9,9365.0,322.03,322.19,321.44,321.9,9365.0
2021-05-25 15:20:00,321.98,322.01,321.12,321.12,6118.0,321.98,322.01,321.12,321.12,6118.0
2021-05-25 15:30:00,321.08,321.55,320.6,321.45,8255.0,321.08,321.55,320.6,321.45,8255.0
2021-05-25 15:40:00,321.58,322.07,321.08,321.08,19392.0,321.58,322.07,321.08,321.08,19392.0
2021-05-25 15:50:00,321.01,321.15,320.43,320.94,33209.0,321.01,321.15,320.43,320.94,33209.0
2021-05-26 09:30:00,322.0,327.14,321.45,326.9,20272.0,322.0,327.14,321.45,326.9,20272.0
2021-05-26 09:40:00,327.06,327.35,326.15,326.69,15515.0,327.06,327.35,326.15,326.69,15515.0
2021-05-26 09:50:00,326.42,326.81,325.37,326.18,14694.0,326.42,326.81,325.37,326.18,14694.0
2021-05-26 10:00:00,326.05,326.34,325.47,325.93,12951.0,326.05,326.34,325.47,325.93,12951.0
2021-05-26 10:10:00,326.1,326.95,325.81,326.4,14399.0,326.1,326.95,325.81,326.4,14399.0
2021-05-26 10:20:00,326.1,328.04,326.1,327.76,9285.0,326.1,328.04,326.1,327.76,9285.0
2021-05-26 10:30:00,327.77,328.07,326.9,327.72,32080.0,327.77,328.07,326.9,327.72,32080.0
2021-05-26 10:40:00,327.65,327.72,327.15,327.58,6079.0,327.65,327.72,327.15,327.58,6079.0
2021-05-26 10:50:00,327.52,327.78,326.87,327.58,6916.0,327.52,327.78,326.87,327.58,6916.0
2021-05-26 11:00:00,327.7,328.4,327.44,327.94,7054.0,327.7,328.4,327.44,327.94,7054.0
2021-05-26 11:10:00,328.03,328.12,327.37,328.08,7600.0,328.03,328.12,327.37,328.08,7600.0
2021-05-26 11:20:00,328.04,328.04,327.39,327.78,5982.0,328.04,328.04,327.39,327.78,5982.0
2021-05-26 11:30:00,327.89,327.95,327.2,327.2,3568.0,327.89,327.95,327.2,327.2,3568.0
2021-05-26 11:40:00,327.02,327.62,327.01,327.62,4174.0,327.02,327.62,327.01,327.62,4174.0
2021-05-26 11:50:00,327.5,327.69,327.39,327.39,7652.0,327.5,327.69,327.39,327.39,7652.0
2021-05-26 12:00:00,327.25,327.84,327.15,327.54,4298.0,327.25,327.84,327.15,327.54,4298.0
2021-05-26 12:10:00,327.21,327.27,326.82,327.03,3003.0,327.21,327.27,326.82,327.03,3003.0
2021-05-26 12:20:00,327.13,327.14,325.9,326.35,12889.0,327.13,327.14,325.9,326.35,12889.0
2021-05-26 12:30:00,326.25,326.43,325.51,326.0,19086.0,326.25,326.43,325.51,326.0,19086.0
2021-05-26 12:40:00,325.88,325.88,324.81,324.97,5043.0,325.88,325.88,324.81,324.97,5043.0
2021-05-26 12:50:00,324.96,325.52,324.95,325.39,5555.0,324.96,325.52,324.95,325.39,5555.0
2021-05-26 13:00:00,325.31,326.02,325.31,325.85,4044.0,325.31,326.02,325.31,325.85,4044.0
2021-05-26 13:10:00,325.71,326.21,325.71,326.12,6351.0,325.71,326.21,325.71,326.12,6351.0
2021-05-26 13:20:00,326.18,327.08,326.08,327.08,17286.0,326.18,327.08,326.08,327.08,17286.0
2021-05-26 13:30:00,326.93,327.03,326.23,326.52,8475.0,326.93,327.03,326.23,326.52,8475.0
2021-05-26 13:40:00,326.63,326.68,325.95,326.09,3761.0,326.63,326.68,325.95,326.09,3761.0
2021-05-26 13:50:00,326.13,326.45,325.83,326.36,5792.0,326.13,326.45,325.83,326.36,5792.0
2021-05-26 14:00:00,326.37,327.07,326.37,326.98,4744.0,326.37,327.07,326.37,326.98,4744.0
2021-05-26 14:10:00,326.93,328.0,326.93,327.14,25576.0,326.93,328.0,326.93,327.14,25576.0
2021-05-26 14:20:00,327.34,327.53,326.96,327.43,9067.0,327.34,327.53,326.96,327.43,9067.0
2021-05-26 14:30:00,327.38,328.55,327.34,328.24,8501.0,327.38,328.55,327.34,328.24,8501.0
2021-05-26 14:40:00,328.37,328.37,327.49,327.57,7438.0,328.37,328.37,327.49,327.57,7438.0
2021-05-26 14:50:00,327.64,327.71,326.82,327.56,8526.0,327.64,327.71,326.82,327.56,8526.0
2021-05-26 15:00:00,327.74,327.74,326.7,326.7,5046.0,327.74,327.74,326.7,326.7,5046.0
2021-05-26 15:10:00,326.68,326.81,326.42,326.8,9537.0,326.68,326.81,326.42,326.8,9537.0
2021-05-26 15:20:00,326.84,327.76,326.74,327.67,8065.0,326.84,327.76,326.74,327.67,8065.0
2021-05-26 15:30:00,327.73,327.9,326.81,326.81,11759.0,327.73,327.9,326.81,326.81,11759.0
2021-05-26 15:40:00,326.79,327.23,326.65,326.89,21481.0,326.79,327.23,326.65,326.89,21481.0
2021-05-26 15:50:00,326.92,327.55,326.92,327.27,57213.0,326.92,327.55,326.92,327.27,57213.0
2021-05-27 09:30:00,329.0,329.58,322.08,322.29,41235.0,329.0,329.58,322.08,322.29,41235.0
2021-05-27 09:40:00,322.75,323.73,320.32,320.87,26931.0,322.75,323.73,320.32,320.87,26931.0
2021-05-27 09:50:00,320.41,324.64,320.41,324.29,23981.0,320.41,324.64,320.41,324.29,23981.0
2021-05-27 10:00:00,323.92,325.65,323.81,323.87,11608.0,323.92,325.65,323.81,323.87,11608.0
2021-05-27 10:10:00,324.07,324.68,323.76,324.44,6278.0,324.07,324.68,323.76,324.44,6278.0
2021-05-27 10:20:00,324.5,325.24,324.02,324.66,6203.0,324.5,325.24,324.02,324.66,6203.0
2021-05-27 10:30:00,324.49,325.24,324.37,324.98,4156.0,324.49,325.24,324.37,324.98,4156.0
2021-05-27 10:40:00,324.89,326.23,324.86,326.1,6873.0,324.89,326.23,324.86,326.1,6873.0
2021-05-27 10:50:00,326.09,326.56,325.19,326.56,8249.0,326.09,326.56,325.19,326.56,8249.0
2021-05-27 11:00:00,326.52,327.15,326.2,326.55,11299.0,326.52,327.15,326.2,326.55,11299.0
2021-05-27 11:10:00,326.73,326.73,325.86,326.07,6011.0,326.73,326.73,325.86,326.07,6011.0
2021-05-27 11:20:00,326.13,326.2,324.6,324.61,6886.0,326.13,326.2,324.6,324.61,6886.0
2021-05-27 11:30:00,324.55,325.51,323.73,323.73,8341.0,324.55,325.51,323.73,323.73,8341.0
2021-05-27 11:40:00,323.91,324.82,323.71,324.82,9270.0,323.91,324.82,323.71,324.82,9270.0
2021-05-27 11:50:00,324.91,325.11,324.46,324.46,5385.0,324.91,325.11,324.46,324.46,5385.0
2021-05-27 12:00:00,324.46,324.58,324.14,324.2,5662.0,324.46,324.58,324.14,324.2,5662.0
2021-05-27 12:10:00,324.2,324.51,324.16,324.5,1900.0,324.2,324.51,324.16,324.5,1900.0
2021-05-27 12:20:00,324.56,324.68,323.78,324.53,8777.0,324.56,324.68,323.78,324.53,8777.0
2021-05-27 12:30:00,324.55,324.67,324.02,324.5,16234.0,324.55,324.67,324.02,324.5,16234.0
2021-05-27 12:40:00,324.53,325.41,324.51,325.05,7912.0,324.53,325.41,324.51,325.05,7912.0
2021-05-27 12:50:00,325.05,325.22,324.55,324.72,6068.0,325.05,325.22,324.55,324.72,6068.0
2021-05-27 13:00:00,324.75,325.07,324.47,324.86,5860.0,324.75,325.07,324.47,324.86,5860.0
2021-05-27 13:10:00,324.97,324.99,324.26,324.46,4918.0,324.97,324.99,324.26,324.46,4918.0
2021-05-27 13:20:00,324.35,324.44,323.98,324.1,7727.0,324.35,324.44,323.98,324.1,7727.0
2021-05-27 13:30:00,324.74,325.03,324.1,324.34,5846.0,324.74,325.03,324.1,324.34,5846.0
2021-05-27 13:40:00,324.31,324.9,324.12,324.63,5563.0,324.31,324.9,324.12,324.63,5563.0
2021-05-27 13:50:00,324.76,325.39,324.39,325.31,12400.0,324.76,325.39,324.39,325.31,12400.0
2021-05-27 14:00:00,325.41,326.5,325.02,326.5,31905.0,325.41,326.5,325.02,326.5,31905.0
2021-05-27 14:10:00,326.48,326.68,326.09,326.48,10984.0,326.48,326.68,326.09,326.48,10984.0
2021-05-27 14:20:00,326.61,327.17,326.37,327.15,13571.0,326.61,327.17,326.37,327.15,13571.0
2021-05-27 14:30:00,327.2,328.05,326.9,327.93,17281.0,327.2,328.05,326.9,327.93,17281.0
2021-05-27 14:40:00,327.7,328.11,327.32,327.38,14429.0,327.7,328.11,327.32,327.38,14429.0
2021-05-27 14:50:00,327.31,328.31,327.24,327.97,28574.0,327.31,328.31,327.24,327.97,28574.0
2021-05-27 15:00:00,327.9,327.92,327.08,327.57,11727.0,327.9,327.92,327.08,327.57,11727.0
2021-05-27 15:10:00,327.59,328.45,327.53,328.3,16232.0,327.59,328.45,327.53,328.3,16232.0
2021-05-27 15:20:00,328.25,329.27,328.0,328.88,32301.0,328.25,329.27,328.0,328.88,32301.0
2021-05-27 15:30:00,328.75,329.33,328.11,328.85,30806.0,328.75,329.33,328.11,328.85,30806.0
2021-05-27 15:40:00,328.82,328.82,328.2,328.32,30023.0,328.82,328.82,328.2,328.32,30023.0
2021-05-27 15:50:00,328.59,329.27,328.32,328.37,96547.0,328.59,329.27,328.32,328.37,96547.0
2021-05-28 09:30:00,343.2,349.59,341.82,349.5,182199.0,343.2,349.59,341.82,349.5,182199.0
2021-05-28 09:40:00,349.59,351.72,346.41,346.41,164605.0,349.59,351.72,346.41,346.41,164605.0
2021-05-28 09:50:00,346.31,348.89,344.0,347.57,83797.0,346.31,348.89,344.0,347.57,83797.0
2021-05-28 10:00:00,347.97,347.99,342.58,343.49,85071.0,347.97,347.99,342.58,343.49,85071.0
2021-05-28 10:10:00,343.4,344.6,340.61,342.16,76162.0,343.4,344.6,340.61,342.16,76162.0
2021-05-28 10:20:00,342.41,344.17,342.03,343.39,67949.0,342.41,344.17,342.03,343.39,67949.0
2021-05-28 10:30:00,342.93,343.67,341.03,343.32,38710.0,342.93,343.67,341.03,343.32,38710.0
2021-05-28 10:40:00,343.13,345.33,343.0,344.81,39825.0,343.13,345.33,343.0,344.81,39825.0
2021-05-28 10:50:00,345.11,347.0,344.59,346.13,46957.0,345.11,347.0,344.59,346.13,46957.0
2021-05-28 11:00:00,346.01,348.9,345.88,348.5,83587.0,346.01,348.9,345.88,348.5,83587.0
2021-05-28 11:10:00,348.4,348.43,345.75,345.75,34616.0,348.4,348.43,345.75,345.75,34616.0
2021-05-28 11:20:00,345.75,346.58,344.38,344.4,36583.0,345.75,346.58,344.38,344.4,36583.0
2021-05-28 11:30:00,344.51,346.24,344.36,345.84,29837.0,344.51,346.24,344.36,345.84,29837.0
2021-05-28 11:40:00,345.69,347.27,345.5,347.27,42233.0,345.69,347.27,345.5,347.27,42233.0
2021-05-28 11:50:00,347.07,347.2,345.36,347.1,14814.0,347.07,347.2,345.36,347.1,14814.0
2021-05-28 12:00:00,346.69,346.69,344.95,345.0,11116.0,346.69,346.69,344.95,345.0,11116.0
2021-05-28 12:10:00,344.82,346.06,344.57,345.51,20697.0,344.82,346.06,344.57,345.51,20697.0
2021-05-28 12:20:00,345.51,347.34,345.15,346.78,12282.0,345.51,347.34,345.15,346.78,12282.0
2021-05-28 12:30:00,346.76,346.87,345.85,346.12,11212.0,346.76,346.87,345.85,346.12,11212.0
2021-05-28 12:40:00,346.34,347.1,345.26,345.55,10543.0,346.34,347.1,345.26,345.55,10543.0
2021-05-28 12:50:00,345.34,345.89,344.87,345.65,10976.0,345.34,345.89,344.87,345.65,10976.0
2021-05-28 13:00:00,345.5,345.59,344.68,345.24,10483.0,345.5,345.59,344.68,345.24,10483.0
2021-05-28 13:10:00,345.08,345.63,344.96,345.63,12236.0,345.08,345.63,344.96,345.63,12236.0
2021-05-28 13:20:00,345.73,346.48,345.58,346.01,13694.0,345.73,346.48,345.58,346.01,13694.0
2021-05-28 13:30:00,345.79,346.39,345.65,346.29,24546.0,345.79,346.39,345.65,346.29,24546.0
2021-05-28 13:40:00,346.3,348.82,346.3,348.81,54852.0,346.3,348.82,346.3,348.81,54852.0
2021-05-28 13:50:00,348.6,348.78,347.73,347.88,41643.0,348.6,348.78,347.73,347.88,41643.0
2021-05-28 14:00:00,348.02,348.05,345.52,346.56,39829.0,348.02,348.05,345.52,346.56,39829.0
2021-05-28 14:10:00,346.47,346.64,345.38,345.99,19613.0,346.47,346.64,345.38,345.99,19613.0
2021-05-28 14:20:00,345.98,348.29,345.89,348.04,27272.0,345.98,348.29,345.89,348.04,27272.0
2021-05-28 14:30:00,348.04,348.9,347.45,347.69,30194.0,348.04,348.9,347.45,347.69,30194.0
2021-05-28 14:40:00,347.87,348.24,346.65,346.81,23034.0,347.87,348.24,346.65,346.81,23034.0
2021-05-28 14:50:00,346.68,346.77,344.22,344.4,30748.0,346.68,346.77,344.22,344.4,30748.0
2021-05-28 15:00:00,344.39,345.67,343.45,345.0,53283.0,344.39,345.67,343.45,345.0,53283.0
2021-05-28 15:10:00,345.14,345.36,343.67,345.36,39831.0,345.14,345.36,343.67,345.36,39831.0
2021-05-28 15:20:00,345.53,346.86,345.01,346.66,30701.0,345.53,346.86,345.01,346.66,30701.0
2021-05-28 15:30:00,346.66,346.79,345.94,346.35,32626.0,346.66,346.79,345.94,346.35,32626.0
2021-05-28 15:40:00,346.35,347.26,346.0,346.99,32554.0,346.35,347.26,346.0,346.99,32554.0
2021-05-28 15:50:00,346.88,346.88,343.88,345.36,175501.0,346.88,346.88,343.88,345.36,175501.0
2021-06-01 09:30:00,346.7,347.36,340.85,341.01,41623.0,346.7,347.36,340.85,341.01,41623.0
2021-06-01 09:40:00,341.34,341.61,338.59,340.0,20458.0,341.34,341.61,338.59,340.0,20458.0
2021-06-01 09:50:00,339.38,340.03,338.25,338.62,22422.0,339.38,340.03,338.25,338.62,22422.0
2021-06-01 10:00:00,338.64,340.66,337.07,340.42,26739.0,338.64,340.66,337.07,340.42,26739.0
2021-06-01 10:10:00,340.86,341.61,339.88,340.12,15425.0,340.86,341.61,339.88,340.12,15425.0
2021-06-01 10:20:00,340.34,340.36,338.75,339.54,13852.0,340.34,340.36,338.75,339.54,13852.0
2021-06-01 10:30:00,340.25,340.8,339.49,339.94,19555.0,340.25,340.8,339.49,339.94,19555.0
2021-06-01 10:40:00,340.03,341.41,339.61,341.24,6758.0,340.03,341.41,339.61,341.24,6758.0
2021-06-01 10:50:00,341.28,342.74,341.28,342.71,16873.0,341.28,342.74,341.28,342.71,16873.0
2021-06-01 11:00:00,342.6,343.2,341.78,342.97,12376.0,342.6,343.2,341.78,342.97,12376.0
2021-06-01 11:10:00,343.12,343.54,342.54,342.84,8418.0,343.12,343.54,342.54,342.84,8418.0
2021-06-01 11:20:00,342.84,344.26,342.71,343.41,17111.0,342.84,344.26,342.71,343.41,17111.0
2021-06-01 11:30:00,343.62,345.25,343.1,345.23,21894.0,343.62,345.25,343.1,345.23,21894.0
2021-06-01 11:40:00,344.95,346.9,344.72,345.79,20634.0,344.95,346.9,344.72,345.79,20634.0
2021-06-01 11:50:00,345.79,346.99,345.71,346.6,14988.0,345.79,346.99,345.71,346.6,14988.0
2021-06-01 12:00:00,346.57,346.57,345.76,346.3,10617.0,346.57,346.57,345.76,346.3,10617.0
2021-06-01 12:10:00,346.43,346.86,346.28,346.75,8900.0,346.43,346.86,346.28,346.75,8900.0
2021-06-01 12:20:00,346.63,348.36,346.62,348.25,21548.0,346.63,348.36,346.62,348.25,21548.0
2021-06-01 12:30:00,348.04,348.27,346.78,347.05,10782.0,348.04,348.27,346.78,347.05,10782.0
2021-06-01 12:40:00,347.0,347.11,346.4,346.77,9565.0,347.0,347.11,346.4,346.77,9565.0
2021-06-01 12:50:00,346.81,346.81,346.04,346.55,7244.0,346.81,346.81,346.04,346.55,7244.0
2021-06-01 13:00:00,346.47,346.76,345.94,346.47,7325.0,346.47,346.76,345.94,346.47,7325.0
2021-06-01 13:10:00,346.57,347.07,346.32,346.71,11281.0,346.57,347.07,346.32,346.71,11281.0
2021-06-01 13:20:00,346.87,347.11,346.67,346.69,15142.0,346.87,347.11,346.67,346.69,15142.0
2021-06-01 13:30:00,346.63,347.06,346.45,346.47,10660.0,346.63,347.06,346.45,346.47,10660.0
2021-06-01 13:40:00,346.37,346.42,345.46,345.98,5919.0,346.37,346.42,345.46,345.98,5919.0
2021-06-01 13:50:00,345.75,346.36,345.66,346.02,7807.0,345.75,346.36,345.66,346.02,7807.0
2021-06-01 14:00:00,345.93,346.25,345.6,345.88,9008.0,345.93,346.25,345.6,345.88,9008.0
2021-06-01 14:10:00,345.79,346.25,345.74,346.22,8505.0,345.79,346.25,345.74,346.22,8505.0
2021-06-01 14:20:00,346.2,346.41,346.02,346.22,9690.0,346.2,346.41,346.02,346.22,9690.0
2021-06-01 14:30:00,346.05,346.98,345.82,346.5,14636.0,346.05,346.98,345.82,346.5,14636.0
2021-06-01 14:40:00,346.57,346.7,345.39,346.33,20182.0,346.57,346.7,345.39,346.33,20182.0
2021-06-01 14:50:00,346.37,346.64,345.24,345.54,12768.0,346.37,346.64,345.24,345.54,12768.0
2021-06-01 15:00:00,345.44,345.72,344.82,345.31,8302.0,345.44,345.72,344.82,345.31,8302.0
2021-06-01 15:10:00,345.21,345.76,344.76,345.37,7954.0,345.21,345.76,344.76,345.37,7954.0
2021-06-01 15:20:00,345.37,345.79,345.19,345.51,12162.0,345.37,345.79,345.19,345.51,12162.0
2021-06-01 15:30:00,345.51,345.51,343.85,344.5,24210.0,345.51,345.51,343.85,344.5,24210.0
2021-06-01 15:40:00,344.64,344.64,343.84,343.86,18045.0,344.64,344.64,343.84,343.86,18045.0
2021-06-01 15:50:00,343.86,343.87,342.61,343.19,78878.0,343.86,343.87,342.61,343.19,78878.0
2021-06-02 09:30:00,344.57,344.58,340.0,340.58,15336.0,344.57,344.58,340.0,340.58,15336.0
2021-06-02 09:40:00,340.55,341.49,340.08,341.09,8182.0,340.55,341.49,340.08,341.09,8182.0
2021-06-02 09:50:00,341.29,341.3,339.0,339.16,7326.0,341.29,341.3,339.0,339.16,7326.0
2021-06-02 10:00:00,339.75,340.67,339.5,340.19,6729.0,339.75,340.67,339.5,340.19,6729.0
2021-06-02 10:10:00,340.26,340.99,339.86,340.77,10691.0,340.26,340.99,339.86,340.77,10691.0
2021-06-02 10:20:00,340.58,341.79,340.22,341.0,9575.0,340.58,341.79,340.22,341.0,9575.0
2021-06-02 10:30:00,340.99,341.12,339.33,340.77,21630.0,340.99,341.12,339.33,340.77,21630.0
2021-06-02 10:40:00,340.52,342.59,340.51,341.08,14746.0,340.52,342.59,340.51,341.08,14746.0
2021-06-02 10:50:00,340.94,341.45,339.89,341.06,5869.0,340.94,341.45,339.89,341.06,5869.0
2021-06-02 11:00:00,341.05,341.05,340.12,340.75,3647.0,341.05,341.05,340.12,340.75,3647.0
2021-06-02 11:10:00,340.75,341.11,340.29,340.29,3619.0,340.75,341.11,340.29,340.29,3619.0
2021-06-02 11:20:00,340.07,340.64,339.87,340.04,4045.0,340.07,340.64,339.87,340.04,4045.0
2021-06-02 11:30:00,339.81,340.06,339.17,339.25,7576.0,339.81,340.06,339.17,339.25,7576.0
2021-06-02 11:40:00,339.25,339.35,338.42,338.92,7628.0,339.25,339.35,338.42,338.92,7628.0
2021-06-02 11:50:00,338.92,339.38,338.67,338.73,4881.0,338.92,339.38,338.67,338.73,4881.0
2021-06-02 12:00:00,338.74,338.77,337.6,337.61,7347.0,338.74,338.77,337.6,337.61,7347.0
2021-06-02 12:10:00,337.8,338.52,337.61,338.25,5399.0,337.8,338.52,337.61,338.25,5399.0
2021-06-02 12:20:00,338.25,338.26,336.32,336.76,14313.0,338.25,338.26,336.32,336.76,14313.0
2021-06-02 12:30:00,336.73,337.63,335.95,336.9,10190.0,336.73,337.63,335.95,336.9,10190.0
2021-06-02 12:40:00,336.58,336.59,335.9,336.48,11151.0,336.58,336.59,335.9,336.48,11151.0
2021-06-02 12:50:00,336.62,336.93,335.86,335.87,5716.0,336.62,336.93,335.86,335.87,5716.0
2021-06-02 13:00:00,335.86,336.22,335.12,336.06,7634.0,335.86,336.22,335.12,336.06,7634.0
2021-06-02 13:10:00,336.46,336.82,336.21,336.25,5205.0,336.46,336.82,336.21,336.25,5205.0
2021-06-02 13:20:00,336.35,336.75,334.65,334.83,8796.0,336.35,336.75,334.65,334.83,8796.0
2021-06-02 13:30:00,334.99,335.69,334.98,335.21,6956.0,334.99,335.69,334.98,335.21,6956.0
2021-06-02 13:40:00,335.04,335.04,333.95,334.29,5900.0,335.04,335.04,333.95,334.29,5900.0
2021-06-02 13:50:00,334.31,335.07,333.79,334.09,12077.0,334.31,335.07,333.79,334.09,12077.0
2021-06-02 14:00:00,334.01,334.83,333.8,333.97,7821.0,334.01,334.83,333.8,333.97,7821.0
2021-06-02 14:10:00,333.78,334.62,333.5,334.07,6287.0,333.78,334.62,333.5,334.07,6287.0
2021-06-02 14:20:00,334.06,336.36,334.05,335.11,13639.0,334.06,336.36,334.05,335.11,13639.0
2021-06-02 14:30:00,335.09,336.47,335.0,335.59,16919.0,335.09,336.47,335.0,335.59,16919.0
2021-06-02 14:40:00,335.62,335.88,335.09,335.88,8465.0,335.62,335.88,335.09,335.88,8465.0
2021-06-02 14:50:00,335.88,335.88,335.33,335.48,8165.0,335.88,335.88,335.33,335.48,8165.0
2021-06-02 15:00:00,335.47,337.45,335.47,337.36,17540.0,335.47,337.45,335.47,337.36,17540.0
2021-06-02 15:10:00,337.19,337.54,336.6,336.6,6982.0,337.19,337.54,336.6,336.6,6982.0
2021-06-02 15:20:00,336.62,336.66,334.7,334.7,14577.0,336.62,336.66,334.7,334.7,14577.0
2021-06-02 15:30:00,334.71,335.49,334.48,335.07,12627.0,334.71,335.49,334.48,335.07,12627.0
2021-06-02 15:40:00,335.12,336.21,334.75,336.21,13998.0,335.12,336.21,334.75,336.21,13998.0
2021-06-02 15:50:00,336.45,336.8,335.82,336.8,29624.0,336.45,336.8,335.82,336.8,29624.0
2021-06-03 09:30:00,334.83,335.97,330.97,331.47,20544.0,334.83,335.97,330.97,331.47,20544.0
2021-06-03 09:40:00,331.13,331.82,328.28,328.28,9271.0,331.13,331.82,328.28,328.28,9271.0
2021-06-03 09:50:00,328.35,330.14,328.35,329.78,9408.0,328.35,330.14,328.35,329.78,9408.0
2021-06-03 10:00:00,329.97,331.21,329.87,331.03,12839.0,329.97,331.21,329.87,331.03,12839.0
2021-06-03 10:10:00,330.74,330.77,328.81,329.61,5255.0,330.74,330.77,328.81,329.61,5255.0
2021-06-03 10:20:00,330.13,330.14,329.39,330.09,5646.0,330.13,330.14,329.39,330.09,5646.0
2021-06-03 10:30:00,329.88,330.93,329.5,329.81,13019.0,329.88,330.93,329.5,329.81,13019.0
2021-06-03 10:40:00,329.8,331.5,329.8,331.38,20476.0,329.8,331.5,329.8,331.38,20476.0
2021-06-03 10:50:00,331.46,332.34,331.25,331.7,12506.0,331.46,332.34,331.25,331.7,12506.0
2021-06-03 11:00:00,331.81,331.94,330.84,331.94,9966.0,331.81,331.94,330.84,331.94,9966.0
2021-06-03 11:10:00,331.74,331.92,331.3,331.51,5551.0,331.74,331.92,331.3,331.51,5551.0
2021-06-03 11:20:00,331.38,331.8,331.27,331.71,7265.0,331.38,331.8,331.27,331.71,7265.0
2021-06-03 11:30:00,331.64,331.84,331.38,331.81,8532.0,331.64,331.84,331.38,331.81,8532.0
2021-06-03 11:40:00,331.79,333.32,331.79,333.11,16491.0,331.79,333.32,331.79,333.11,16491.0
2021-06-03 11:50:00,333.2,333.21,332.24,333.0,6140.0,333.2,333.21,332.24,333.0,6140.0
2021-06-03 12:00:00,333.19,333.34,332.71,332.75,4635.0,333.19,333.34,332.71,332.75,4635.0
2021-06-03 12:10:00,332.88,333.74,332.88,333.46,6822.0,332.88,333.74,332.88,333.46,6822.0
2021-06-03 12:20:00,333.38,333.81,332.71,333.81,4738.0,333.38,333.81,332.71,333.81,4738.0
2021-06-03 12:30:00,333.69,334.16,332.98,334.16,8425.0,333.69,334.16,332.98,334.16,8425.0
2021-06-03 12:40:00,334.24,334.63,334.05,334.49,5484.0,334.24,334.63,334.05,334.49,5484.0
2021-06-03 12:50:00,334.55,334.64,333.57,334.02,4412.0,334.55,334.64,333.57,334.02,4412.0
2021-06-03 13:00:00,334.13,335.03,333.4,333.9,5857.0,334.13,335.03,333.4,333.9,5857.0
2021-06-03 13:10:00,334.06,334.21,333.51,333.89,6167.0,334.06,334.21,333.51,333.89,6167.0
2021-06-03 13:20:00,333.96,334.1,333.61,333.89,26145.0,333.96,334.1,333.61,333.89,26145.0
2021-06-03 13:30:00,333.9,334.69,333.88,334.44,5129.0,333.9,334.69,333.88,334.44,5129.0
2021-06-03 13:40:00,334.58,334.99,334.36,334.91,5791.0,334.58,334.99,334.36,334.91,5791.0
2021-06-03 13:50:00,334.88,335.08,334.72,334.84,6618.0,334.88,335.08,334.72,334.84,6618.0
2021-06-03 14:00:00,334.92,334.95,333.83,334.17,27290.0,334.92,334.95,333.83,334.17,27290.0
2021-06-03 14:10:00,334.19,334.72,333.49,334.41,18093.0,334.19,334.72,333.49,334.41,18093.0
2021-06-03 14:20:00,334.4,334.56,333.54,333.66,18840.0,334.4,334.56,333.54,333.66,18840.0
2021-06-03 14:30:00,333.72,333.94,333.01,333.18,15018.0,333.72,333.94,333.01,333.18,15018.0
2021-06-03 14:40:00,333.26,333.26,332.52,332.94,10161.0,333.26,333.26,332.52,332.94,10161.0
2021-06-03 14:50:00,332.88,333.44,332.48,332.92,5018.0,332.88,333.44,332.48,332.92,5018.0
2021-06-03 15:00:00,333.07,334.33,333.07,334.08,8143.0,333.07,334.33,333.07,334.08,8143.0
2021-06-03 15:10:00,334.02,334.4,333.88,333.88,4000.0,334.02,334.4,333.88,333.88,4000.0
2021-06-03 15:20:00,333.78,334.34,333.77,334.34,6161.0,333.78,334.34,333.77,334.34,6161.0
2021-06-03 15:30:00,334.39,334.63,334.05,334.38,8971.0,334.39,334.63,334.05,334.38,8971.0
2021-06-03 15:40:00,334.36,334.56,333.33,333.59,14186.0,334.36,334.56,333.33,333.59,14186.0
2021-06-03 15:50:00,333.57,333.75,330.81,332.93,99014.0,333.57,333.75,330.81,332.93,99014.0
2021-06-04 09:30:00,334.69,335.26,333.0,333.18,12153.0,334.69,335.26,333.0,333.18,12153.0
2021-06-04 09:40:00,333.5,333.67,329.0,329.01,8739.0,333.5,333.67,329.0,329.01,8739.0
2021-06-04 09:50:00,329.26,330.04,327.6,329.52,17835.0,329.26,330.04,327.6,329.52,17835.0
2021-06-04 10:00:00,329.62,330.11,327.92,328.24,13437.0,329.62,330.11,327.92,328.24,13437.0
2021-06-04 10:10:00,328.24,328.89,327.17,327.17,18055.0,328.24,328.89,327.17,327.17,18055.0
2021-06-04 10:20:00,327.17,327.2,325.56,326.42,16939.0,327.17,327.2,325.56,326.42,16939.0
2021-06-04 10:30:00,326.42,326.69,324.71,325.01,26246.0,326.42,326.69,324.71,325.01,26246.0
2021-06-04 10:40:00,325.0,325.35,323.11,325.35,36807.0,325.0,325.35,323.11,325.35,36807.0
2021-06-04 10:50:00,325.15,325.92,324.76,325.44,11096.0,325.15,325.92,324.76,325.44,11096.0
2021-06-04 11:00:00,325.38,325.75,324.66,324.8,10234.0,325.38,325.75,324.66,324.8,10234.0
2021-06-04 11:10:00,324.82,325.49,324.82,325.04,16388.0,324.82,325.49,324.82,325.04,16388.0
2021-06-04 11:20:00,325.04,325.29,324.62,325.23,10330.0,325.04,325.29,324.62,325.23,10330.0
2021-06-04 11:30:00,325.1,325.4,324.93,324.93,12438.0,325.1,325.4,324.93,324.93,12438.0
2021-06-04 11:40:00,325.07,325.81,324.96,325.35,14726.0,325.07,325.81,324.96,325.35,14726.0
2021-06-04 11:50:00,325.34,325.99,325.26,325.77,9905.0,325.34,325.99,325.26,325.77,9905.0
2021-06-04 12:00:00,325.93,326.21,325.48,325.99,8479.0,325.93,326.21,325.48,325.99,8479.0
2021-06-04 12:10:00,325.81,326.64,325.81,326.09,11530.0,325.81,326.64,325.81,326.09,11530.0
2021-06-04 12:20:00,326.09,327.68,326.0,327.67,11877.0,326.09,327.68,326.0,327.67,11877.0
2021-06-04 12:30:00,327.62,327.73,327.09,327.41,6960.0,327.62,327.73,327.09,327.41,6960.0
2021-06-04 12:40:00,327.36,327.37,325.83,326.43,12856.0,327.36,327.37,325.83,326.43,12856.0
2021-06-04 12:50:00,326.43,326.62,325.62,325.83,4400.0,326.43,326.62,325.62,325.83,4400.0
2021-06-04 13:00:00,325.93,326.2,325.28,325.52,6423.0,325.93,326.2,325.28,325.52,6423.0
2021-06-04 13:10:00,325.5,325.95,325.4,325.65,5622.0,325.5,325.95,325.4,325.65,5622.0
2021-06-04 13:20:00,325.57,325.57,324.98,325.03,8283.0,325.57,325.57,324.98,325.03,8283.0
2021-06-04 13:30:00,325.15,325.31,324.76,324.83,7000.0,325.15,325.31,324.76,324.83,7000.0
2021-06-04 13:40:00,324.8,325.63,324.8,325.63,8314.0,324.8,325.63,324.8,325.63,8314.0
2021-06-04 13:50:00,325.68,326.79,325.38,326.26,8231.0,325.68,326.79,325.38,326.26,8231.0
2021-06-04 14:00:00,326.26,326.26,325.0,325.08,4995.0,326.26,326.26,325.0,325.08,4995.0
2021-06-04 14:10:00,325.23,325.43,324.53,324.62,6867.0,325.23,325.43,324.53,324.62,6867.0
2021-06-04 14:20:00,324.64,325.36,324.51,324.91,7787.0,324.64,325.36,324.51,324.91,7787.0
2021-06-04 14:30:00,325.1,325.37,324.98,325.32,7867.0,325.1,325.37,324.98,325.32,7867.0
2021-06-04 14:40:00,325.25,325.31,324.91,325.12,6024.0,325.25,325.31,324.91,325.12,6024.0
2021-06-04 14:50:00,325.05,325.19,324.3,324.52,8903.0,325.05,325.19,324.3,324.52,8903.0
2021-06-04 15:00:00,324.67,324.9,324.14,324.25,9252.0,324.67,324.9,324.14,324.25,9252.0
2021-06-04 15:10:00,324.25,324.55,323.81,324.55,14222.0,324.25,324.55,323.81,324.55,14222.0
2021-06-04 15:20:00,324.7,325.87,324.53,325.83,16882.0,324.7,325.87,324.53,325.83,16882.0
2021-06-04 15:30:00,325.78,326.43,325.48,326.04,19158.0,325.78,326.43,325.48,326.04,19158.0
2021-06-04 15:40:00,326.08,326.3,325.5,326.2,19206.0,326.08,326.3,325.5,326.2,19206.0
2021-06-04 15:50:00,326.02,327.0,325.87,326.74,71548.0,326.02,327.0,325.87,326.74,71548.0
2021-06-07 09:30:00,328.7,330.11,327.26,327.73,10401.0,328.7,330.11,327.26,327.73,10401.0
2021-06-07 09:40:00,328.5,330.0,328.13,329.18,24029.0,328.5,330.0,328.13,329.18,24029.0
2021-06-07 09:50:00,330.0,330.47,328.5,330.17,11110.0,330.0,330.47,328.5,330.17,11110.0
2021-06-07 10:00:00,330.07,330.47,329.38,330.05,4437.0,330.07,330.47,329.38,330.05,4437.0
2021-06-07 10:10:00,330.27,331.0,330.04,330.84,6480.0,330.27,331.0,330.04,330.84,6480.0
2021-06-07 10:20:00,330.82,332.56,330.66,331.01,13058.0,330.82,332.56,330.66,331.01,13058.0
2021-06-07 10:30:00,330.91,330.91,329.78,329.78,9898.0,330.91,330.91,329.78,329.78,9898.0
2021-06-07 10:40:00,329.99,330.45,329.4,329.76,3577.0,329.99,330.45,329.4,329.76,3577.0
2021-06-07 10:50:00,329.32,329.88,329.01,329.36,6019.0,329.32,329.88,329.01,329.36,6019.0
2021-06-07 11:00:00,329.55,329.86,328.44,328.68,3833.0,329.55,329.86,328.44,328.68,3833.0
2021-06-07 11:10:00,328.71,329.63,328.71,329.32,3350.0,328.71,329.63,328.71,329.32,3350.0
2021-06-07 11:20:00,329.22,329.39,328.6,328.8,4001.0,329.22,329.39,328.6,328.8,4001.0
2021-06-07 11:30:00,329.07,329.56,328.58,329.4,5434.0,329.07,329.56,328.58,329.4,5434.0
2021-06-07 11:40:00,329.5,329.79,329.23,329.67,2670.0,329.5,329.79,329.23,329.67,2670.0
2021-06-07 11:50:00,329.5,329.5,328.61,329.03,2690.0,329.5,329.5,328.61,329.03,2690.0
2021-06-07 12:00:00,328.89,329.08,328.0,328.0,3977.0,328.89,329.08,328.0,328.0,3977.0
2021-06-07 12:10:00,328.34,328.99,328.18,328.75,1400.0,328.34,328.99,328.18,328.75,1400.0
2021-06-07 12:20:00,328.73,328.86,328.43,328.57,2602.0,328.73,328.86,328.43,328.57,2602.0
2021-06-07 12:30:00,328.81,329.23,328.54,328.64,4771.0,328.81,329.23,328.54,328.64,4771.0
2021-06-07 12:40:00,328.71,329.23,328.67,329.13,3943.0,328.71,329.23,328.67,329.13,3943.0
2021-06-07 12:50:00,329.14,330.53,329.14,329.94,7168.0,329.14,330.53,329.14,329.94,7168.0
2021-06-07 13:00:00,330.0,330.22,329.88,329.92,4292.0,330.0,330.22,329.88,329.92,4292.0
2021-06-07 13:10:00,329.97,330.31,329.89,329.98,9842.0,329.97,330.31,329.89,329.98,9842.0
2021-06-07 13:20:00,329.88,330.37,329.27,329.34,5571.0,329.88,330.37,329.27,329.34,5571.0
2021-06-07 13:30:00,329.46,330.47,329.46,330.2,5020.0,329.46,330.47,329.46,330.2,5020.0
2021-06-07 13:40:00,330.08,330.99,330.08,330.88,9680.0,330.08,330.99,330.08,330.88,9680.0
2021-06-07 13:50:00,330.82,330.95,329.96,329.96,5760.0,330.82,330.95,329.96,329.96,5760.0
2021-06-07 14:00:00,330.0,330.71,330.0,330.58,3741.0,330.0,330.71,330.0,330.58,3741.0
2021-06-07 14:10:00,330.52,331.19,330.29,331.12,5667.0,330.52,331.19,330.29,331.12,5667.0
2021-06-07 14:20:00,331.09,331.6,330.63,330.94,4871.0,331.09,331.6,330.63,330.94,4871.0
2021-06-07 14:30:00,331.0,331.12,330.45,330.89,4161.0,331.0,331.12,330.45,330.89,4161.0
2021-06-07 14:40:00,330.89,330.95,330.09,330.18,3128.0,330.89,330.95,330.09,330.18,3128.0
2021-06-07 14:50:00,330.13,330.9,330.03,330.59,4361.0,330.13,330.9,330.03,330.59,4361.0
2021-06-07 15:00:00,330.45,330.96,330.45,330.86,16360.0,330.45,330.96,330.45,330.86,16360.0
2021-06-07 15:10:00,330.84,331.59,330.81,331.44,15621.0,330.84,331.59,330.81,331.44,15621.0
2021-06-07 15:20:00,331.36,331.42,330.87,331.09,19025.0,331.36,331.42,330.87,331.09,19025.0
2021-06-07 15:30:00,331.12,331.45,330.95,331.04,14772.0,331.12,331.45,330.95,331.04,14772.0
2021-06-07 15:40:00,331.08,332.25,331.08,331.45,15850.0,331.08,332.25,331.08,331.45,15850.0
2021-06-07 15:50:00,331.5,332.82,331.5,332.81,63853.0,331.5,332.82,331.5,332.81,63853.0
2021-06-08 09:30:00,332.56,334.54,332.56,334.03,14919.0,332.56,334.54,332.56,334.03,14919.0
2021-06-08 09:40:00,334.29,335.22,333.36,334.85,13943.0,334.29,335.22,333.36,334.85,13943.0
2021-06-08 09:50:00,334.77,335.14,333.15,333.84,8013.0,334.77,335.14,333.15,333.84,8013.0
2021-06-08 10:00:00,334.33,335.65,334.31,335.65,6898.0,334.33,335.65,334.31,335.65,6898.0
2021-06-08 10:10:00,335.95,337.83,335.95,337.74,8741.0,335.95,337.83,335.95,337.74,8741.0
2021-06-08 10:20:00,337.81,338.99,337.48,338.84,12296.0,337.81,338.99,337.48,338.84,12296.0
2021-06-08 10:30:00,338.94,339.68,338.65,339.62,12294.0,338.94,339.68,338.65,339.62,12294.0
2021-06-08 10:40:00,339.86,339.96,338.77,338.77,9703.0,339.86,339.96,338.77,338.77,9703.0
2021-06-08 10:50:00,338.97,340.25,338.97,339.94,9585.0,338.97,340.25,338.97,339.94,9585.0
2021-06-08 11:00:00,340.02,340.52,339.85,340.41,7398.0,340.02,340.52,339.85,340.41,7398.0
2021-06-08 11:10:00,340.41,340.41,337.08,337.93,46474.0,340.41,340.41,337.08,337.93,46474.0
2021-06-08 11:20:00,337.51,338.37,337.01,338.16,5298.0,337.51,338.37,337.01,338.16,5298.0
2021-06-08 11:30:00,338.48,338.64,337.38,337.65,5115.0,338.48,338.64,337.38,337.65,5115.0
2021-06-08 11:40:00,337.88,338.9,337.73,338.55,9389.0,337.88,338.9,337.73,338.55,9389.0
2021-06-08 11:50:00,338.33,339.46,338.33,339.46,4817.0,338.33,339.46,338.33,339.46,4817.0
2021-06-08 12:00:00,339.14,339.53,339.06,339.53,7118.0,339.14,339.53,339.06,339.53,7118.0
2021-06-08 12:10:00,339.47,339.75,339.16,339.66,52824.0,339.47,339.75,339.16,339.66,52824.0
2021-06-08 12:20:00,339.69,340.13,339.31,340.13,5745.0,339.69,340.13,339.31,340.13,5745.0
2021-06-08 12:30:00,340.16,340.65,340.08,340.42,5700.0,340.16,340.65,340.08,340.42,5700.0
2021-06-08 12:40:00,340.54,340.56,339.94,340.44,5215.0,340.54,340.56,339.94,340.44,5215.0
2021-06-08 12:50:00,340.59,340.6,339.93,340.13,2206.0,340.59,340.6,339.93,340.13,2206.0
2021-06-08 13:00:00,340.25,340.36,340.1,340.12,5575.0,340.25,340.36,340.1,340.12,5575.0
2021-06-08 13:10:00,340.16,340.22,339.52,340.04,3427.0,340.16,340.22,339.52,340.04,3427.0
2021-06-08 13:20:00,340.16,340.16,339.55,339.93,2500.0,340.16,340.16,339.55,339.93,2500.0
2021-06-08 13:30:00,340.04,340.38,340.0,340.06,3479.0,340.04,340.38,340.0,340.06,3479.0
2021-06-08 13:40:00,340.26,340.26,339.8,340.07,1795.0,340.26,340.26,339.8,340.07,1795.0
2021-06-08 13:50:00,340.25,341.3,340.03,341.18,15029.0,340.25,341.3,340.03,341.18,15029.0
2021-06-08 14:00:00,341.15,341.88,341.02,341.88,6293.0,341.15,341.88,341.02,341.88,6293.0
2021-06-08 14:10:00,341.82,342.08,341.69,342.04,4700.0,341.82,342.08,341.69,342.04,4700.0
2021-06-08 14:20:00,342.07,342.33,341.86,342.1,4384.0,342.07,342.33,341.86,342.1,4384.0
2021-06-08 14:30:00,342.1,342.1,341.17,341.2,5150.0,342.1,342.1,341.17,341.2,5150.0
2021-06-08 14:40:00,341.06,341.67,341.06,341.5,4431.0,341.06,341.67,341.06,341.5,4431.0
2021-06-08 14:50:00,341.58,341.83,341.5,341.75,2770.0,341.58,341.83,341.5,341.75,2770.0
2021-06-08 15:00:00,341.77,341.77,340.74,340.74,6834.0,341.77,341.77,340.74,340.74,6834.0
2021-06-08 15:10:00,340.66,341.52,340.59,341.16,5474.0,340.66,341.52,340.59,341.16,5474.0
2021-06-08 15:20:00,341.26,341.71,341.23,341.59,11588.0,341.26,341.71,341.23,341.59,11588.0
2021-06-08 15:30:00,341.47,341.59,341.14,341.41,9442.0,341.47,341.59,341.14,341.41,9442.0
2021-06-08 15:40:00,341.28,341.31,340.41,340.7,22262.0,341.28,341.31,340.41,340.7,22262.0
2021-06-08 15:50:00,340.74,341.59,340.74,341.44,44331.0,340.74,341.59,340.74,341.44,44331.0
2021-06-09 09:30:00,341.98,343.7,340.39,340.7,12020.0,341.98,343.7,340.39,340.7,12020.0
2021-06-09 09:40:00,340.0,341.41,338.65,339.03,5696.0,340.0,341.41,338.65,339.03,5696.0
2021-06-09 09:50:00,339.22,339.9,338.75,339.31,5826.0,339.22,339.9,338.75,339.31,5826.0
2021-06-09 10:00:00,339.03,339.46,337.64,338.84,10177.0,339.03,339.46,337.64,338.84,10177.0
2021-06-09 10:10:00,338.84,338.87,338.07,338.07,9025.0,338.84,338.87,338.07,338.07,9025.0
2021-06-09 10:20:00,338.2,339.67,338.07,339.67,7200.0,338.2,339.67,338.07,339.67,7200.0
2021-06-09 10:30:00,340.0,340.93,339.21,339.88,10789.0,340.0,340.93,339.21,339.88,10789.0
2021-06-09 10:40:00,340.03,340.04,338.46,338.46,6448.0,340.03,340.04,338.46,338.46,6448.0
2021-06-09 10:50:00,338.44,338.76,338.0,338.43,6913.0,338.44,338.76,338.0,338.43,6913.0
2021-06-09 11:00:00,338.43,338.95,337.5,337.76,6657.0,338.43,338.95,337.5,337.76,6657.0
2021-06-09 11:10:00,337.96,338.46,337.74,338.46,3625.0,337.96,338.46,337.74,338.46,3625.0
2021-06-09 11:20:00,338.05,338.23,337.09,337.4,5874.0,338.05,338.23,337.09,337.4,5874.0
2021-06-09 11:30:00,337.26,337.43,336.91,337.0,3500.0,337.26,337.43,336.91,337.0,3500.0
2021-06-09 11:40:00,336.84,336.84,336.1,336.15,2800.0,336.84,336.84,336.1,336.15,2800.0
2021-06-09 11:50:00,336.28,336.65,335.44,335.99,4374.0,336.28,336.65,335.44,335.99,4374.0
2021-06-09 12:00:00,336.13,336.45,335.53,336.01,8767.0,336.13,336.45,335.53,336.01,8767.0
2021-06-09 12:10:00,335.94,335.95,335.19,335.37,6879.0,335.94,335.95,335.19,335.37,6879.0
2021-06-09 12:20:00,335.37,335.37,335.05,335.18,7448.0,335.37,335.37,335.05,335.18,7448.0
2021-06-09 12:30:00,335.12,335.22,334.31,334.9,6580.0,335.12,335.22,334.31,334.9,6580.0
2021-06-09 12:40:00,334.7,335.4,334.7,334.77,7456.0,334.7,335.4,334.7,334.77,7456.0
2021-06-09 12:50:00,334.55,335.63,334.2,335.61,3300.0,334.55,335.63,334.2,335.61,3300.0
2021-06-09 13:00:00,335.51,335.51,335.09,335.09,2100.0,335.51,335.51,335.09,335.09,2100.0
2021-06-09 13:10:00,335.23,335.23,334.91,335.04,4600.0,335.23,335.23,334.91,335.04,4600.0
2021-06-09 13:20:00,335.0,335.14,334.95,335.14,2600.0,335.0,335.14,334.95,335.14,2600.0
2021-06-09 13:30:00,335.03,335.03,333.55,334.0,4831.0,335.03,335.03,333.55,334.0,4831.0
2021-06-09 13:40:00,333.94,334.37,333.68,334.31,3906.0,333.94,334.37,333.68,334.31,3906.0
2021-06-09 13:50:00,334.19,334.52,333.59,333.97,2904.0,334.19,334.52,333.59,333.97,2904.0
2021-06-09 14:00:00,334.07,334.82,334.07,334.37,3475.0,334.07,334.82,334.07,334.37,3475.0
2021-06-09 14:10:00,334.32,334.53,333.97,334.23,2800.0,334.32,334.53,333.97,334.23,2800.0
2021-06-09 14:20:00,334.12,334.96,334.11,334.59,6300.0,334.12,334.96,334.11,334.59,6300.0
2021-06-09 14:30:00,334.43,334.85,334.31,334.77,7090.0,334.43,334.85,334.31,334.77,7090.0
2021-06-09 14:40:00,334.75,335.05,334.6,334.91,5466.0,334.75,335.05,334.6,334.91,5466.0
2021-06-09 14:50:00,334.79,335.21,334.43,334.65,6110.0,334.79,335.21,334.43,334.65,6110.0
2021-06-09 15:00:00,334.63,334.88,334.48,334.48,6740.0,334.63,334.88,334.48,334.48,6740.0
2021-06-09 15:10:00,334.27,334.7,333.78,333.78,7983.0,334.27,334.7,333.78,333.78,7983.0
2021-06-09 15:20:00,333.9,334.28,333.7,333.75,6800.0,333.9,334.28,333.7,333.75,6800.0
2021-06-09 15:30:00,333.6,334.28,333.41,333.87,9559.0,333.6,334.28,333.41,333.87,9559.0
2021-06-09 15:40:00,333.94,334.05,333.01,333.64,13665.0,333.94,334.05,333.01,333.64,13665.0
2021-06-09 15:50:00,333.63,333.74,332.55,332.69,41714.0,333.63,333.74,332.55,332.69,41714.0
2021-06-10 09:30:00,333.31,335.68,332.83,333.97,12122.0,333.31,335.68,332.83,333.97,12122.0
2021-06-10 09:40:00,334.39,334.44,332.88,333.19,8189.0,334.39,334.44,332.88,333.19,8189.0
2021-06-10 09:50:00,332.81,334.53,332.81,333.82,11028.0,332.81,334.53,332.81,333.82,11028.0
2021-06-10 10:00:00,334.01,334.37,333.22,333.37,5914.0,334.01,334.37,333.22,333.37,5914.0
2021-06-10 10:10:00,332.97,333.05,332.11,332.96,4110.0,332.97,333.05,332.11,332.96,4110.0
2021-06-10 10:20:00,332.6,332.6,331.64,331.93,5619.0,332.6,332.6,331.64,331.93,5619.0
2021-06-10 10:30:00,332.18,332.25,330.81,330.81,6378.0,332.18,332.25,330.81,330.81,6378.0
2021-06-10 10:40:00,330.35,330.98,329.36,329.49,4805.0,330.35,330.98,329.36,329.49,4805.0
2021-06-10 10:50:00,329.35,330.63,329.11,330.31,8125.0,329.35,330.63,329.11,330.31,8125.0
2021-06-10 11:00:00,330.51,331.48,329.87,331.19,6283.0,330.51,331.48,329.87,331.19,6283.0
2021-06-10 11:10:00,331.02,331.15,330.41,330.99,3232.0,331.02,331.15,330.41,330.99,3232.0
2021-06-10 11:20:00,330.91,331.2,330.27,330.73,3353.0,330.91,331.2,330.27,330.73,3353.0
2021-06-10 11:30:00,330.02,330.06,329.53,330.05,3969.0,330.02,330.06,329.53,330.05,3969.0
2021-06-10 11:40:00,330.12,330.13,329.35,329.61,6968.0,330.12,330.13,329.35,329.61,6968.0
2021-06-10 11:50:00,329.66,329.83,329.27,329.83,2206.0,329.66,329.83,329.27,329.83,2206.0
2021-06-10 12:00:00,329.84,330.55,329.43,329.6,14252.0,329.84,330.55,329.43,329.6,14252.0
2021-06-10 12:10:00,329.82,330.39,329.69,329.99,2825.0,329.82,330.39,329.69,329.99,2825.0
2021-06-10 12:20:00,329.87,330.26,329.64,330.24,3222.0,329.87,330.26,329.64,330.24,3222.0
2021-06-10 12:30:00,330.31,331.61,330.3,331.51,3600.0,330.31,331.61,330.3,331.51,3600.0
2021-06-10 12:40:00,331.52,331.67,330.92,331.3,3744.0,331.52,331.67,330.92,331.3,3744.0
2021-06-10 12:50:00,331.48,331.7,331.36,331.7,1750.0,331.48,331.7,331.36,331.7,1750.0
2021-06-10 13:00:00,331.74,333.38,331.69,332.6,14186.0,331.74,333.38,331.69,332.6,14186.0
2021-06-10 13:10:00,332.63,332.67,332.26,332.35,3356.0,332.63,332.67,332.26,332.35,3356.0
2021-06-10 13:20:00,332.49,333.05,332.4,332.51,2531.0,332.49,333.05,332.4,332.51,2531.0
2021-06-10 13:30:00,332.53,333.15,332.43,333.0,3416.0,332.53,333.15,332.43,333.0,3416.0
2021-06-10 13:40:00,333.07,333.64,333.03,333.37,4768.0,333.07,333.64,333.03,333.37,4768.0
2021-06-10 13:50:00,333.04,333.4,333.03,333.3,2122.0,333.04,333.4,333.03,333.3,2122.0
2021-06-10 14:00:00,333.09,334.4,333.09,333.66,8211.0,333.09,334.4,333.09,333.66,8211.0
2021-06-10 14:10:00,333.53,333.73,333.12,333.56,2900.0,333.53,333.73,333.12,333.56,2900.0
2021-06-10 14:20:00,333.46,333.46,332.91,333.41,2819.0,333.46,333.46,332.91,333.41,2819.0
2021-06-10 14:30:00,333.44,333.44,332.74,333.09,3723.0,333.44,333.44,332.74,333.09,3723.0
2021-06-10 14:40:00,333.0,333.35,332.69,333.09,3119.0,333.0,333.35,332.69,333.09,3119.0
2021-06-10 14:50:00,333.19,333.24,332.68,333.14,4544.0,333.19,333.24,332.68,333.14,4544.0
2021-06-10 15:00:00,333.05,333.05,332.56,332.89,3130.0,333.05,333.05,332.56,332.89,3130.0
2021-06-10 15:10:00,332.9,332.9,332.3,332.3,5032.0,332.9,332.9,332.3,332.3,5032.0
2021-06-10 15:20:00,332.44,332.68,332.14,332.48,3628.0,332.44,332.68,332.14,332.48,3628.0
2021-06-10 15:30:00,332.55,333.06,332.34,333.06,9046.0,332.55,333.06,332.34,333.06,9046.0
2021-06-10 15:40:00,332.99,333.04,332.79,332.95,8446.0,332.99,333.04,332.79,332.95,8446.0
2021-06-10 15:50:00,333.18,333.32,331.97,332.13,39504.0,333.18,333.32,331.97,332.13,39504.0
2021-06-11 09:30:00,333.13,333.9,332.91,333.61,3635.0,333.13,333.9,332.91,333.61,3635.0
2021-06-11 09:40:00,333.77,334.5,333.64,334.0,2348.0,333.77,334.5,333.64,334.0,2348.0
2021-06-11 09:50:00,333.76,334.75,333.74,334.75,5756.0,333.76,334.75,333.74,334.75,5756.0
2021-06-11 10:00:00,335.32,335.32,334.32,334.32,2429.0,335.32,335.32,334.32,334.32,2429.0
2021-06-11 10:10:00,334.03,334.22,333.49,333.79,7378.0,334.03,334.22,333.49,333.79,7378.0
2021-06-11 10:20:00,333.94,334.18,333.01,334.18,2000.0,333.94,334.18,333.01,334.18,2000.0
2021-06-11 10:30:00,334.15,334.62,333.91,333.91,3576.0,334.15,334.62,333.91,333.91,3576.0
2021-06-11 10:40:00,334.4,334.4,333.85,333.85,2715.0,334.4,334.4,333.85,333.85,2715.0
2021-06-11 10:50:00,333.77,334.01,333.52,333.56,1004.0,333.77,334.01,333.52,333.56,1004.0
2021-06-11 11:00:00,333.68,333.94,333.5,333.94,1520.0,333.68,333.94,333.5,333.94,1520.0
2021-06-11 11:10:00,333.97,334.07,333.57,333.57,2246.0,333.97,334.07,333.57,333.57,2246.0
2021-06-11 11:20:00,333.43,333.91,333.43,333.83,2306.0,333.43,333.91,333.43,333.83,2306.0
2021-06-11 11:30:00,333.75,334.57,333.65,334.33,2359.0,333.75,334.57,333.65,334.33,2359.0
2021-06-11 11:40:00,334.09,334.12,333.58,333.85,1400.0,334.09,334.12,333.58,333.85,1400.0
2021-06-11 11:50:00,334.14,334.43,333.66,333.91,2310.0,334.14,334.43,333.66,333.91,2310.0
2021-06-11 12:00:00,334.0,334.08,333.72,333.94,1900.0,334.0,334.08,333.72,333.94,1900.0
2021-06-11 12:10:00,333.94,333.94,333.54,333.78,1500.0,333.94,333.94,333.54,333.78,1500.0
2021-06-11 12:20:00,333.68,333.99,333.61,333.97,8069.0,333.68,333.99,333.61,333.97,8069.0
2021-06-11 12:30:00,334.11,334.34,334.1,334.34,5171.0,334.11,334.34,334.1,334.34,5171.0
2021-06-11 12:40:00,333.95,334.94,333.95,334.93,1417.0,333.95,334.94,333.95,334.93,1417.0
2021-06-11 12:50:00,334.74,336.55,334.72,336.55,10878.0,334.74,336.55,334.72,336.55,10878.0
2021-06-11 13:00:00,336.48,336.93,336.39,336.93,3672.0,336.48,336.93,336.39,336.93,3672.0
2021-06-11 13:10:00,336.8,336.85,336.57,336.58,2323.0,336.8,336.85,336.57,336.58,2323.0
2021-06-11 13:20:00,336.8,336.93,336.56,336.56,2686.0,336.8,336.93,336.56,336.56,2686.0
2021-06-11 13:30:00,336.52,336.87,336.45,336.54,7097.0,336.52,336.87,336.45,336.54,7097.0
2021-06-11 13:40:00,336.73,336.85,336.54,336.54,3124.0,336.73,336.85,336.54,336.54,3124.0
2021-06-11 13:50:00,336.56,336.85,336.43,336.62,3730.0,336.56,336.85,336.43,336.62,3730.0
2021-06-11 14:00:00,336.55,336.79,336.54,336.63,3410.0,336.55,336.79,336.54,336.63,3410.0
2021-06-11 14:10:00,336.77,337.0,336.64,336.81,3507.0,336.77,337.0,336.64,336.81,3507.0
2021-06-11 14:20:00,336.56,336.66,336.34,336.5,3108.0,336.56,336.66,336.34,336.5,3108.0
2021-06-11 14:30:00,336.41,336.71,336.4,336.61,4787.0,336.41,336.71,336.4,336.61,4787.0
2021-06-11 14:40:00,336.75,336.75,336.22,336.57,8195.0,336.75,336.75,336.22,336.57,8195.0
2021-06-11 14:50:00,336.48,336.74,336.42,336.74,3054.0,336.48,336.74,336.42,336.74,3054.0
2021-06-11 15:00:00,336.73,337.0,336.57,336.99,4700.0,336.73,337.0,336.57,336.99,4700.0
2021-06-11 15:10:00,337.02,337.02,336.58,336.66,2220.0,337.02,337.02,336.58,336.66,2220.0
2021-06-11 15:20:00,336.55,336.82,336.55,336.8,2861.0,336.55,336.82,336.55,336.8,2861.0
2021-06-11 15:30:00,336.7,336.92,336.26,336.56,8903.0,336.7,336.92,336.26,336.56,8903.0
2021-06-11 15:40:00,336.56,337.61,336.56,337.48,13935.0,336.56,337.61,336.56,337.48,13935.0
2021-06-11 15:50:00,337.48,338.54,337.01,338.47,52109.0,337.48,338.54,337.01,338.47,52109.0
2021-06-14 09:30:00,337.93,338.07,336.2,336.4,18646.0,337.93,338.07,336.2,336.4,18646.0
2021-06-14 09:40:00,336.84,338.77,336.28,338.44,8782.0,336.84,338.77,336.28,338.44,8782.0
2021-06-14 09:50:00,338.27,338.44,337.15,338.39,3850.0,338.27,338.44,337.15,338.39,3850.0
2021-06-14 10:00:00,338.14,338.6,337.0,337.0,3767.0,338.14,338.6,337.0,337.0,3767.0
2021-06-14 10:10:00,336.99,336.99,336.17,336.65,3900.0,336.99,336.99,336.17,336.65,3900.0
2021-06-14 10:20:00,336.5,336.5,335.4,335.52,4907.0,336.5,336.5,335.4,335.52,4907.0
2021-06-14 10:30:00,335.33,335.68,334.79,335.68,4050.0,335.33,335.68,334.79,335.68,4050.0
2021-06-14 10:40:00,335.57,335.57,334.66,335.06,5499.0,335.57,335.57,334.66,335.06,5499.0
2021-06-14 10:50:00,335.3,335.4,334.63,334.89,2880.0,335.3,335.4,334.63,334.89,2880.0
2021-06-14 11:00:00,334.78,335.39,334.22,334.25,4069.0,334.78,335.39,334.22,334.25,4069.0
2021-06-14 11:10:00,334.27,334.6,332.71,332.72,17609.0,334.27,334.6,332.71,332.72,17609.0
2021-06-14 11:20:00,332.53,332.68,331.79,332.37,7616.0,332.53,332.68,331.79,332.37,7616.0
2021-06-14 11:30:00,332.61,333.51,332.28,333.26,6700.0,332.61,333.51,332.28,333.26,6700.0
2021-06-14 11:40:00,333.3,333.49,333.08,333.35,3847.0,333.3,333.49,333.08,333.35,3847.0
2021-06-14 11:50:00,333.17,333.89,332.94,333.88,4159.0,333.17,333.89,332.94,333.88,4159.0
2021-06-14 12:00:00,333.81,334.3,333.58,333.63,2708.0,333.81,334.3,333.58,333.63,2708.0
2021-06-14 12:10:00,333.77,334.17,333.68,333.81,4313.0,333.77,334.17,333.68,333.81,4313.0
2021-06-14 12:20:00,333.89,334.15,333.4,333.89,3919.0,333.89,334.15,333.4,333.89,3919.0
2021-06-14 12:30:00,333.8,334.04,333.0,333.81,3107.0,333.8,334.04,333.0,333.81,3107.0
2021-06-14 12:40:00,333.9,334.14,333.78,334.06,1878.0,333.9,334.14,333.78,334.06,1878.0
2021-06-14 12:50:00,334.12,334.15,333.88,334.04,2259.0,334.12,334.15,333.88,334.04,2259.0
2021-06-14 13:00:00,333.9,334.03,333.64,333.7,2343.0,333.9,334.03,333.64,333.7,2343.0
2021-06-14 13:10:00,333.77,333.77,333.2,333.34,3783.0,333.77,333.77,333.2,333.34,3783.0
2021-06-14 13:20:00,333.11,333.35,333.11,333.29,1600.0,333.11,333.35,333.11,333.29,1600.0
2021-06-14 13:30:00,333.18,333.5,332.98,333.24,2050.0,333.18,333.5,332.98,333.24,2050.0
2021-06-14 13:40:00,333.22,333.22,332.75,332.88,2100.0,333.22,333.22,332.75,332.88,2100.0
2021-06-14 13:50:00,332.99,333.01,332.38,332.43,5093.0,332.99,333.01,332.38,332.43,5093.0
2021-06-14 14:00:00,332.66,334.2,332.65,333.68,3369.0,332.66,334.2,332.65,333.68,3369.0
2021-06-14 14:10:00,333.67,333.67,332.98,333.06,4515.0,333.67,333.67,332.98,333.06,4515.0
2021-06-14 14:20:00,332.84,333.25,332.62,333.1,4995.0,332.84,333.25,332.62,333.1,4995.0
2021-06-14 14:30:00,332.95,333.23,332.86,333.12,3025.0,332.95,333.23,332.86,333.12,3025.0
2021-06-14 14:40:00,333.16,333.86,333.16,333.81,1400.0,333.16,333.86,333.16,333.81,1400.0
2021-06-14 14:50:00,333.65,334.14,333.47,334.14,2843.0,333.65,334.14,333.47,334.14,2843.0
2021-06-14 15:00:00,334.46,334.86,334.19,334.8,4567.0,334.46,334.86,334.19,334.8,4567.0
2021-06-14 15:10:00,334.58,334.8,334.37,334.58,4210.0,334.58,334.8,334.37,334.58,4210.0
2021-06-14 15:20:00,334.54,335.3,334.53,334.92,6449.0,334.54,335.3,334.53,334.92,6449.0
2021-06-14 15:30:00,335.06,335.85,335.06,335.59,3339.0,335.06,335.85,335.06,335.59,3339.0
2021-06-14 15:40:00,335.74,336.71,335.63,336.69,7897.0,335.74,336.71,335.63,336.69,7897.0
2021-06-14 15:50:00,336.62,337.01,336.26,337.01,18533.0,336.62,337.01,336.26,337.01,18533.0
2021-06-15 09:30:00,335.73,337.42,334.36,335.1,11884.0,335.73,337.42,334.36,335.1,11884.0
2021-06-15 09:40:00,334.73,334.73,333.02,333.15,5438.0,334.73,334.73,333.02,333.15,5438.0
2021-06-15 09:50:00,333.37,334.27,333.01,334.16,10795.0,333.37,334.27,333.01,334.16,10795.0
2021-06-15 10:00:00,334.53,334.8,334.13,334.8,2750.0,334.53,334.8,334.13,334.8,2750.0
2021-06-15 10:10:00,334.25,334.82,333.64,334.06,4318.0,334.25,334.82,333.64,334.06,4318.0
2021-06-15 10:20:00,334.3,334.43,333.84,333.84,1410.0,334.3,334.43,333.84,333.84,1410.0
2021-06-15 10:30:00,333.55,333.55,332.41,332.44,5104.0,333.55,333.55,332.41,332.44,5104.0
2021-06-15 10:40:00,332.25,332.25,331.55,331.93,3464.0,332.25,332.25,331.55,331.93,3464.0
2021-06-15 10:50:00,332.27,333.06,332.2,333.06,5504.0,332.27,333.06,332.2,333.06,5504.0
2021-06-15 11:00:00,333.0,333.0,332.15,332.92,3893.0,333.0,333.0,332.15,332.92,3893.0
2021-06-15 11:10:00,332.67,333.0,332.56,332.57,2728.0,332.67,333.0,332.56,332.57,2728.0
2021-06-15 11:20:00,332.96,332.96,332.4,332.7,4342.0,332.96,332.96,332.4,332.7,4342.0
2021-06-15 11:30:00,332.08,332.18,331.34,331.44,3050.0,332.08,332.18,331.34,331.44,3050.0
2021-06-15 11:40:00,331.66,331.92,331.31,331.31,1800.0,331.66,331.92,331.31,331.31,1800.0
2021-06-15 11:50:00,331.38,331.38,330.4,330.58,5012.0,331.38,331.38,330.4,330.58,5012.0
2021-06-15 12:00:00,330.38,331.14,330.36,331.14,5167.0,330.38,331.14,330.36,331.14,5167.0
2021-06-15 12:10:00,331.51,331.51,330.84,331.0,2101.0,331.51,331.51,330.84,331.0,2101.0
2021-06-15 12:20:00,331.25,332.12,331.25,331.74,2200.0,331.25,332.12,331.25,331.74,2200.0
2021-06-15 12:30:00,332.02,332.13,331.59,331.72,2392.0,332.02,332.13,331.59,331.72,2392.0
2021-06-15 12:40:00,331.76,332.27,331.54,332.24,2426.0,331.76,332.27,331.54,332.24,2426.0
2021-06-15 12:50:00,332.24,332.42,332.02,332.38,2487.0,332.24,332.42,332.02,332.38,2487.0
2021-06-15 13:00:00,332.45,332.9,332.31,332.6,2617.0,332.45,332.9,332.31,332.6,2617.0
2021-06-15 13:10:00,332.59,332.91,332.42,332.65,2240.0,332.59,332.91,332.42,332.65,2240.0
2021-06-15 13:20:00,332.64,333.25,332.64,332.94,3800.0,332.64,333.25,332.64,332.94,3800.0
2021-06-15 13:30:00,333.12,333.17,332.9,332.92,1326.0,333.12,333.17,332.9,332.92,1326.0
2021-06-15 13:40:00,332.8,333.12,332.74,332.77,1300.0,332.8,333.12,332.74,332.77,1300.0
2021-06-15 13:50:00,332.93,334.29,332.92,333.87,4179.0,332.93,334.29,332.92,333.87,4179.0
2021-06-15 14:00:00,334.38,334.61,334.27,334.35,3822.0,334.38,334.61,334.27,334.35,3822.0
2021-06-15 14:10:00,334.4,334.58,333.83,333.96,2157.0,334.4,334.58,333.83,333.96,2157.0
2021-06-15 14:20:00,333.9,334.42,333.71,334.34,3485.0,333.9,334.42,333.71,334.34,3485.0
2021-06-15 14:30:00,334.39,334.77,333.7,333.7,3885.0,334.39,334.77,333.7,333.7,3885.0
2021-06-15 14:40:00,333.86,333.88,333.39,333.41,2905.0,333.86,333.88,333.39,333.41,2905.0
2021-06-15 14:50:00,333.28,333.48,333.26,333.48,1140.0,333.28,333.48,333.26,333.48,1140.0
2021-06-15 15:00:00,333.13,333.51,333.13,333.37,2003.0,333.13,333.51,333.13,333.37,2003.0
2021-06-15 15:10:00,333.28,333.28,332.97,333.0,3362.0,333.28,333.28,332.97,333.0,3362.0
2021-06-15 15:20:00,333.13,333.23,332.43,332.52,4656.0,333.13,333.23,332.43,332.52,4656.0
2021-06-15 15:30:00,332.44,332.82,332.44,332.51,4400.0,332.44,332.82,332.44,332.51,4400.0
2021-06-15 15:40:00,332.66,333.03,332.34,332.89,8761.0,332.66,333.03,332.34,332.89,8761.0
2021-06-15 15:50:00,332.88,333.0,332.44,332.81,24891.0,332.88,333.0,332.44,332.81,24891.0
2021-06-16 09:30:00,332.07,332.14,328.76,330.46,11635.0,332.07,332.14,328.76,330.46,11635.0
2021-06-16 09:40:00,329.3,329.3,326.47,326.48,7067.0,329.3,329.3,326.47,326.48,7067.0
2021-06-16 09:50:00,326.7,328.24,325.78,328.22,14476.0,326.7,328.24,325.78,328.22,14476.0
2021-06-16 10:00:00,328.16,328.16,327.49,327.85,6003.0,328.16,328.16,327.49,327.85,6003.0
2021-06-16 10:10:00,327.85,329.45,327.68,329.03,8254.0,327.85,329.45,327.68,329.03,8254.0
2021-06-16 10:20:00,328.75,328.75,327.69,328.07,3191.0,328.75,328.75,327.69,328.07,3191.0
2021-06-16 10:30:00,327.53,328.28,327.12,328.28,5537.0,327.53,328.28,327.12,328.28,5537.0
2021-06-16 10:40:00,328.42,329.75,328.41,328.84,6450.0,328.42,329.75,328.41,328.84,6450.0
2021-06-16 10:50:00,328.8,329.15,328.65,328.76,2851.0,328.8,329.15,328.65,328.76,2851.0
2021-06-16 11:00:00,328.95,329.57,328.68,329.07,2826.0,328.95,329.57,328.68,329.07,2826.0
2021-06-16 11:10:00,329.07,330.66,328.88,330.56,6093.0,329.07,330.66,328.88,330.56,6093.0
2021-06-16 11:20:00,330.39,330.87,330.16,330.87,8874.0,330.39,330.87,330.16,330.87,8874.0
2021-06-16 11:30:00,330.8,331.18,330.79,330.81,3702.0,330.8,331.18,330.79,330.81,3702.0
2021-06-16 11:40:00,330.8,331.97,330.79,331.73,5563.0,330.8,331.97,330.79,331.73,5563.0
2021-06-16 11:50:00,331.89,332.47,331.47,331.67,4903.0,331.89,332.47,331.47,331.67,4903.0
2021-06-16 12:00:00,331.8,331.88,331.33,331.34,8887.0,331.8,331.88,331.33,331.34,8887.0
2021-06-16 12:10:00,331.31,331.56,331.07,331.26,6252.0,331.31,331.56,331.07,331.26,6252.0
2021-06-16 12:20:00,331.23,331.54,331.22,331.42,10727.0,331.23,331.54,331.22,331.42,10727.0
2021-06-16 12:30:00,331.48,331.75,330.78,330.78,5244.0,331.48,331.75,330.78,330.78,5244.0
2021-06-16 12:40:00,330.79,331.02,330.62,330.73,3450.0,330.79,331.02,330.62,330.73,3450.0
2021-06-16 12:50:00,330.46,331.26,330.42,330.94,4825.0,330.46,331.26,330.42,330.94,4825.0
2021-06-16 13:00:00,330.81,330.85,330.33,330.51,1900.0,330.81,330.85,330.33,330.51,1900.0
2021-06-16 13:10:00,330.41,330.75,330.41,330.53,2500.0,330.41,330.75,330.41,330.53,2500.0
2021-06-16 13:20:00,330.43,330.43,329.85,330.0,2038.0,330.43,330.43,329.85,330.0,2038.0
2021-06-16 13:30:00,329.98,330.48,329.98,330.48,3010.0,329.98,330.48,329.98,330.48,3010.0
2021-06-16 13:40:00,330.65,330.8,330.41,330.48,1808.0,330.65,330.8,330.41,330.48,1808.0
2021-06-16 13:50:00,330.25,330.42,330.01,330.17,2490.0,330.25,330.42,330.01,330.17,2490.0
2021-06-16 14:00:00,330.09,331.22,326.99,330.5,12735.0,330.09,331.22,326.99,330.5,12735.0
2021-06-16 14:10:00,330.45,330.45,328.0,328.43,6148.0,330.45,330.45,328.0,328.43,6148.0
2021-06-16 14:20:00,328.07,329.69,328.07,329.11,3099.0,328.07,329.69,328.07,329.11,3099.0
2021-06-16 14:30:00,329.09,330.29,328.57,330.11,3169.0,329.09,330.29,328.57,330.11,3169.0
2021-06-16 14:40:00,329.95,330.0,328.24,329.2,17048.0,329.95,330.0,328.24,329.2,17048.0
2021-06-16 14:50:00,328.9,330.08,328.48,329.89,10857.0,328.9,330.08,328.48,329.89,10857.0
2021-06-16 15:00:00,329.81,330.98,329.61,330.77,10431.0,329.81,330.98,329.61,330.77,10431.0
2021-06-16 15:10:00,330.62,331.69,330.51,331.69,6148.0,330.62,331.69,330.51,331.69,6148.0
2021-06-16 15:20:00,331.77,332.33,331.29,331.44,8396.0,331.77,332.33,331.29,331.44,8396.0
2021-06-16 15:30:00,331.46,331.62,330.96,331.6,7674.0,331.46,331.62,330.96,331.6,7674.0
2021-06-16 15:40:00,331.62,331.93,331.14,331.84,6292.0,331.62,331.93,331.14,331.84,6292.0
2021-06-16 15:50:00,331.65,332.29,330.44,331.9,46059.0,331.65,332.29,330.44,331.9,46059.0
2021-06-17 09:30:00,333.0,334.97,331.34,333.54,13150.0,333.0,334.97,331.34,333.54,13150.0
2021-06-17 09:40:00,333.77,334.56,330.92,330.92,7770.0,333.77,334.56,330.92,330.92,7770.0
2021-06-17 09:50:00,331.13,331.46,329.51,329.57,16931.0,331.13,331.46,329.51,329.57,16931.0
2021-06-17 10:00:00,329.74,330.44,328.86,329.2,25119.0,329.74,330.44,328.86,329.2,25119.0
2021-06-17 10:10:00,329.05,330.85,328.94,330.85,4740.0,329.05,330.85,328.94,330.85,4740.0
2021-06-17 10:20:00,330.71,332.7,330.43,330.51,12136.0,330.71,332.7,330.43,330.51,12136.0
2021-06-17 10:30:00,330.16,331.0,329.63,331.0,4790.0,330.16,331.0,329.63,331.0,4790.0
2021-06-17 10:40:00,330.99,332.19,330.8,331.09,5221.0,330.99,332.19,330.8,331.09,5221.0
2021-06-17 10:50:00,330.66,330.9,329.78,330.75,16503.0,330.66,330.9,329.78,330.75,16503.0
2021-06-17 11:00:00,330.72,330.77,329.32,330.07,10008.0,330.72,330.77,329.32,330.07,10008.0
2021-06-17 11:10:00,330.12,330.6,329.4,329.43,6666.0,330.12,330.6,329.4,329.43,6666.0
2021-06-17 11:20:00,329.33,329.64,328.59,328.69,4814.0,329.33,329.64,328.59,328.69,4814.0
2021-06-17 11:30:00,328.79,329.27,328.19,329.27,6758.0,328.79,329.27,328.19,329.27,6758.0
2021-06-17 11:40:00,329.29,329.44,328.82,329.3,8422.0,329.29,329.44,328.82,329.3,8422.0
2021-06-17 11:50:00,329.24,329.3,328.12,328.35,5500.0,329.24,329.3,328.12,328.35,5500.0
2021-06-17 12:00:00,328.18,328.23,327.04,327.25,17504.0,328.18,328.23,327.04,327.25,17504.0
2021-06-17 12:10:00,327.41,327.55,325.88,326.04,23186.0,327.41,327.55,325.88,326.04,23186.0
2021-06-17 12:20:00,325.96,325.96,324.54,324.79,13264.0,325.96,325.96,324.54,324.79,13264.0
2021-06-17 12:30:00,324.61,326.01,324.34,325.99,8856.0,324.61,326.01,324.34,325.99,8856.0
2021-06-17 12:40:00,325.95,325.95,325.0,325.81,6343.0,325.95,325.95,325.0,325.81,6343.0
2021-06-17 12:50:00,325.84,326.99,325.76,326.96,15490.0,325.84,326.99,325.76,326.96,15490.0
2021-06-17 13:00:00,326.99,327.5,326.34,327.28,45878.0,326.99,327.5,326.34,327.28,45878.0
2021-06-17 13:10:00,327.28,328.03,326.88,327.7,25616.0,327.28,328.03,326.88,327.7,25616.0
2021-06-17 13:20:00,328.04,328.95,327.85,328.91,5027.0,328.04,328.95,327.85,328.91,5027.0
2021-06-17 13:30:00,328.87,329.45,328.21,328.31,22791.0,328.87,329.45,328.21,328.31,22791.0
2021-06-17 13:40:00,328.43,329.04,328.42,328.73,1600.0,328.43,329.04,328.42,328.73,1600.0
2021-06-17 13:50:00,328.74,329.27,328.45,328.91,2824.0,328.74,329.27,328.45,328.91,2824.0
2021-06-17 14:00:00,328.71,328.85,328.0,328.24,4107.0,328.71,328.85,328.0,328.24,4107.0
2021-06-17 14:10:00,328.26,328.98,328.14,328.36,6905.0,328.26,328.98,328.14,328.36,6905.0
2021-06-17 14:20:00,327.93,328.89,327.93,328.35,10212.0,327.93,328.89,327.93,328.35,10212.0
2021-06-17 14:30:00,328.37,328.48,327.91,328.27,3335.0,328.37,328.48,327.91,328.27,3335.0
2021-06-17 14:40:00,328.02,328.23,327.73,327.83,4143.0,328.02,328.23,327.73,327.83,4143.0
2021-06-17 14:50:00,327.91,328.08,327.78,327.91,3118.0,327.91,328.08,327.78,327.91,3118.0
2021-06-17 15:00:00,327.91,328.46,327.74,328.14,4435.0,327.91,328.46,327.74,328.14,4435.0
2021-06-17 15:10:00,328.04,329.21,328.04,328.39,4500.0,328.04,329.21,328.04,328.39,4500.0
2021-06-17 15:20:00,328.21,328.44,327.88,328.44,4186.0,328.21,328.44,327.88,328.44,4186.0
2021-06-17 15:30:00,328.57,329.33,328.56,329.21,8606.0,328.57,329.33,328.56,329.21,8606.0
2021-06-17 15:40:00,329.08,329.54,328.78,329.35,11077.0,329.08,329.54,328.78,329.35,11077.0
2021-06-17 15:50:00,329.34,329.93,328.27,328.39,65504.0,329.34,329.93,328.27,328.39,65504.0
2021-06-18 09:30:00,325.38,327.34,325.38,326.18,31243.0,325.38,327.34,325.38,326.18,31243.0
2021-06-18 09:40:00,326.71,328.48,326.6,328.23,5365.0,326.71,328.48,326.6,328.23,5365.0
2021-06-18 09:50:00,327.88,327.88,325.22,326.07,8089.0,327.88,327.88,325.22,326.07,8089.0
2021-06-18 10:00:00,326.19,327.48,325.27,327.44,9993.0,326.19,327.48,325.27,327.44,9993.0
2021-06-18 10:10:00,327.45,327.45,326.0,326.03,4851.0,327.45,327.45,326.0,326.03,4851.0
2021-06-18 10:20:00,326.18,327.48,325.89,327.48,5130.0,326.18,327.48,325.89,327.48,5130.0
2021-06-18 10:30:00,326.98,328.34,326.78,328.34,4166.0,326.98,328.34,326.78,328.34,4166.0
2021-06-18 10:40:00,328.46,328.82,327.0,327.5,12709.0,328.46,328.82,327.0,327.5,12709.0
2021-06-18 10:50:00,327.84,328.48,327.58,328.35,2300.0,327.84,328.48,327.58,328.35,2300.0
2021-06-18 11:00:00,328.57,329.15,328.42,328.84,3760.0,328.57,329.15,328.42,328.84,3760.0
2021-06-18 11:10:00,328.97,329.2,328.51,328.85,3372.0,328.97,329.2,328.51,328.85,3372.0
2021-06-18 11:20:00,328.57,328.61,328.36,328.51,1700.0,328.57,328.61,328.36,328.51,1700.0
2021-06-18 11:30:00,328.36,330.42,328.36,330.34,6277.0,328.36,330.42,328.36,330.34,6277.0
2021-06-18 11:40:00,330.39,330.58,330.08,330.13,2500.0,330.39,330.58,330.08,330.13,2500.0
2021-06-18 11:50:00,329.93,330.34,329.55,330.14,2100.0,329.93,330.34,329.55,330.14,2100.0
2021-06-18 12:00:00,329.85,330.69,329.21,330.69,1960.0,329.85,330.69,329.21,330.69,1960.0
2021-06-18 12:10:00,330.5,330.5,329.89,330.04,2433.0,330.5,330.5,329.89,330.04,2433.0
2021-06-18 12:20:00,330.14,330.46,329.96,330.06,2720.0,330.14,330.46,329.96,330.06,2720.0
2021-06-18 12:30:00,329.74,329.98,329.25,329.98,2746.0,329.74,329.98,329.25,329.98,2746.0
2021-06-18 12:40:00,329.78,330.36,329.27,330.36,4584.0,329.78,330.36,329.27,330.36,4584.0
2021-06-18 12:50:00,330.23,330.46,329.84,329.84,3839.0,330.23,330.46,329.84,329.84,3839.0
2021-06-18 13:00:00,329.8,330.38,329.77,330.38,2397.0,329.8,330.38,329.77,330.38,2397.0
2021-06-18 13:10:00,330.25,330.77,329.94,329.95,3060.0,330.25,330.77,329.94,329.95,3060.0
2021-06-18 13:20:00,330.02,330.02,329.22,329.46,3175.0,330.02,330.02,329.22,329.46,3175.0
2021-06-18 13:30:00,329.6,330.18,329.59,329.85,1315.0,329.6,330.18,329.59,329.85,1315.0
2021-06-18 13:40:00,330.08,330.15,329.58,329.59,1700.0,330.08,330.15,329.58,329.59,1700.0
2021-06-18 13:50:00,329.46,329.88,329.1,329.7,2144.0,329.46,329.88,329.1,329.7,2144.0
2021-06-18 14:00:00,329.69,330.44,329.5,329.86,3232.0,329.69,330.44,329.5,329.86,3232.0
2021-06-18 14:10:00,329.79,330.12,329.52,329.7,2601.0,329.79,330.12,329.52,329.7,2601.0
2021-06-18 14:20:00,329.72,330.0,329.67,329.8,2048.0,329.72,330.0,329.67,329.8,2048.0
2021-06-18 14:30:00,329.62,329.7,329.25,329.26,1900.0,329.62,329.7,329.25,329.26,1900.0
2021-06-18 14:40:00,329.16,329.19,328.26,328.26,3100.0,329.16,329.19,328.26,328.26,3100.0
2021-06-18 14:50:00,328.25,328.51,328.01,328.1,4508.0,328.25,328.51,328.01,328.1,4508.0
2021-06-18 15:00:00,328.01,328.24,327.71,327.71,2001.0,328.01,328.24,327.71,327.71,2001.0
2021-06-18 15:10:00,327.95,328.1,327.75,327.96,4565.0,327.95,328.1,327.75,327.96,4565.0
2021-06-18 15:20:00,327.96,328.0,327.48,327.48,6487.0,327.96,328.0,327.48,327.48,6487.0
2021-06-18 15:30:00,327.56,327.82,326.48,327.12,7050.0,327.56,327.82,326.48,327.12,7050.0
2021-06-18 15:40:00,327.15,327.15,326.01,326.31,9914.0,327.15,327.15,326.01,326.31,9914.0
2021-06-18 15:50:00,326.46,329.53,326.35,327.0,82439.0,326.46,329.53,326.35,327.0,82439.0
2021-06-21 09:30:00,326.33,329.9,326.27,329.32,14679.0,326.33,329.9,326.27,329.32,14679.0
2021-06-21 09:40:00,329.33,330.33,329.0,330.18,5662.0,329.33,330.33,329.0,330.18,5662.0
2021-06-21 09:50:00,330.21,331.7,330.2,331.06,6040.0,330.21,331.7,330.2,331.06,6040.0
2021-06-21 10:00:00,330.82,331.57,330.44,331.5,9849.0,330.82,331.57,330.44,331.5,9849.0
2021-06-21 10:10:00,331.25,331.28,330.43,331.27,6056.0,331.25,331.28,330.43,331.27,6056.0
2021-06-21 10:20:00,331.18,332.2,331.03,332.2,9229.0,331.18,332.2,331.03,332.2,9229.0
2021-06-21 10:30:00,332.55,333.31,332.43,332.66,12462.0,332.55,333.31,332.43,332.66,12462.0
2021-06-21 10:40:00,332.84,333.18,332.7,332.7,3901.0,332.84,333.18,332.7,332.7,3901.0
2021-06-21 10:50:00,332.72,332.81,332.25,332.3,2939.0,332.72,332.81,332.25,332.3,2939.0
2021-06-21 11:00:00,332.45,332.59,331.26,331.69,3300.0,332.45,332.59,331.26,331.69,3300.0
2021-06-21 11:10:00,331.83,332.38,331.61,332.21,3955.0,331.83,332.38,331.61,332.21,3955.0
2021-06-21 11:20:00,332.53,332.9,331.94,332.59,3150.0,332.53,332.9,331.94,332.59,3150.0
2021-06-21 11:30:00,332.72,333.07,332.7,332.77,4752.0,332.72,333.07,332.7,332.77,4752.0
2021-06-21 11:40:00,332.88,333.0,331.95,332.61,3119.0,332.88,333.0,331.95,332.61,3119.0
2021-06-21 11:50:00,332.52,333.0,332.34,332.49,2860.0,332.52,333.0,332.34,332.49,2860.0
2021-06-21 12:00:00,332.34,332.62,332.15,332.3,2200.0,332.34,332.62,332.15,332.3,2200.0
2021-06-21 12:10:00,332.13,332.13,331.85,332.02,3200.0,332.13,332.13,331.85,332.02,3200.0
2021-06-21 12:20:00,331.87,332.24,331.87,332.08,3701.0,331.87,332.24,331.87,332.08,3701.0
2021-06-21 12:30:00,332.05,332.68,332.04,332.63,3292.0,332.05,332.68,332.04,332.63,3292.0
2021-06-21 12:40:00,332.49,332.8,332.47,332.47,3210.0,332.49,332.8,332.47,332.47,3210.0
2021-06-21 12:50:00,332.46,332.74,332.45,332.55,1101.0,332.46,332.74,332.45,332.55,1101.0
2021-06-21 13:00:00,332.64,332.66,332.47,332.47,1800.0,332.64,332.66,332.47,332.47,1800.0
2021-06-21 13:10:00,332.47,332.68,332.07,332.47,3600.0,332.47,332.68,332.07,332.47,3600.0
2021-06-21 13:20:00,332.45,332.67,332.25,332.57,3150.0,332.45,332.67,332.25,332.57,3150.0
2021-06-21 13:30:00,332.57,333.35,332.51,333.12,11375.0,332.57,333.35,332.51,333.12,11375.0
2021-06-21 13:40:00,332.96,333.39,332.78,332.91,4994.0,332.96,333.39,332.78,332.91,4994.0
2021-06-21 13:50:00,332.65,333.37,332.58,333.08,6050.0,332.65,333.37,332.58,333.08,6050.0
2021-06-21 14:00:00,333.08,333.39,332.63,332.88,6716.0,333.08,333.39,332.63,332.88,6716.0
2021-06-21 14:10:00,332.81,333.13,332.81,333.0,3698.0,332.81,333.13,332.81,333.0,3698.0
2021-06-21 14:20:00,332.83,333.18,332.82,333.18,2900.0,332.83,333.18,332.82,333.18,2900.0
2021-06-21 14:30:00,333.02,333.93,332.93,333.7,8502.0,333.02,333.93,332.93,333.7,8502.0
2021-06-21 14:40:00,333.7,333.7,333.37,333.51,1700.0,333.7,333.7,333.37,333.51,1700.0
2021-06-21 14:50:00,333.62,334.35,333.62,334.2,7230.0,333.62,334.35,333.62,334.2,7230.0
2021-06-21 15:00:00,334.19,334.71,334.17,334.51,2763.0,334.19,334.71,334.17,334.51,2763.0
2021-06-21 15:10:00,334.54,334.54,333.71,334.4,3850.0,334.54,334.54,333.71,334.4,3850.0
2021-06-21 15:20:00,334.19,334.19,333.56,334.19,6341.0,334.19,334.19,333.56,334.19,6341.0
2021-06-21 15:30:00,334.23,334.51,334.09,334.19,7191.0,334.23,334.51,334.09,334.19,7191.0
2021-06-21 15:40:00,334.21,334.4,333.94,334.3,9871.0,334.21,334.4,333.94,334.3,9871.0
2021-06-21 15:50:00,334.3,334.98,334.01,334.92,62512.0,334.3,334.98,334.01,334.92,62512.0
2021-06-22 09:30:00,335.99,335.99,333.11,333.46,8333.0,335.99,335.99,333.11,333.46,8333.0
2021-06-22 09:40:00,333.88,335.53,333.87,335.37,1800.0,333.88,335.53,333.87,335.37,1800.0
2021-06-22 09:50:00,335.56,336.1,333.87,334.52,6309.0,335.56,336.1,333.87,334.52,6309.0
2021-06-22 10:00:00,334.8,334.82,334.11,334.7,5459.0,334.8,334.82,334.11,334.7,5459.0
2021-06-22 10:10:00,334.13,335.14,333.71,335.14,2896.0,334.13,335.14,333.71,335.14,2896.0
2021-06-22 10:20:00,335.27,335.68,334.71,335.68,16894.0,335.27,335.68,334.71,335.68,16894.0
2021-06-22 10:30:00,335.8,336.25,335.73,336.25,2203.0,335.8,336.25,335.73,336.25,2203.0
2021-06-22 10:40:00,336.25,336.53,335.5,336.4,4283.0,336.25,336.53,335.5,336.4,4283.0
2021-06-22 10:50:00,336.69,337.45,336.25,336.25,3800.0,336.69,337.45,336.25,336.25,3800.0
2021-06-22 11:00:00,336.24,337.37,336.06,337.06,5188.0,336.24,337.37,336.06,337.06,5188.0
2021-06-22 11:10:00,337.31,337.59,337.12,337.48,4800.0,337.31,337.59,337.12,337.48,4800.0
2021-06-22 11:20:00,337.41,338.07,337.41,338.03,2840.0,337.41,338.07,337.41,338.03,2840.0
2021-06-22 11:30:00,337.99,338.21,337.01,337.01,8214.0,337.99,338.21,337.01,337.01,8214.0
2021-06-22 11:40:00,337.01,337.17,335.82,335.89,8851.0,337.01,337.17,335.82,335.89,8851.0
2021-06-22 11:50:00,336.03,336.51,335.51,336.29,9270.0,336.03,336.51,335.51,336.29,9270.0
2021-06-22 12:00:00,336.45,336.98,336.34,336.34,4314.0,336.45,336.98,336.34,336.34,4314.0
2021-06-22 12:10:00,336.21,336.27,335.9,335.9,2300.0,336.21,336.27,335.9,335.9,2300.0
2021-06-22 12:20:00,336.02,336.36,335.87,336.3,1500.0,336.02,336.36,335.87,336.3,1500.0
2021-06-22 12:30:00,336.03,336.03,335.0,335.18,3842.0,336.03,336.03,335.0,335.18,3842.0
2021-06-22 12:40:00,335.12,335.58,334.97,335.52,1648.0,335.12,335.58,334.97,335.52,1648.0
2021-06-22 12:50:00,335.35,335.44,334.5,334.76,2180.0,335.35,335.44,334.5,334.76,2180.0
2021-06-22 13:00:00,334.7,335.64,334.7,335.64,2605.0,334.7,335.64,334.7,335.64,2605.0
2021-06-22 13:10:00,335.64,335.68,335.06,335.14,1300.0,335.64,335.68,335.06,335.14,1300.0
2021-06-22 13:20:00,335.05,335.22,334.87,334.87,2800.0,335.05,335.22,334.87,334.87,2800.0
2021-06-22 13:30:00,334.91,335.44,334.91,335.25,4151.0,334.91,335.44,334.91,335.25,4151.0
2021-06-22 13:40:00,335.3,335.5,335.1,335.1,17134.0,335.3,335.5,335.1,335.1,17134.0
2021-06-22 13:50:00,335.13,335.48,335.0,335.46,2586.0,335.13,335.48,335.0,335.46,2586.0
2021-06-22 14:00:00,335.54,335.93,335.54,335.88,2332.0,335.54,335.93,335.54,335.88,2332.0
2021-06-22 14:10:00,335.87,336.57,335.86,336.5,1903.0,335.87,336.57,335.86,336.5,1903.0
2021-06-22 14:20:00,336.51,336.63,336.4,336.46,2313.0,336.51,336.63,336.4,336.46,2313.0
2021-06-22 14:30:00,336.76,337.03,336.65,336.97,2341.0,336.76,337.03,336.65,336.97,2341.0
2021-06-22 14:40:00,337.04,337.04,336.39,336.39,1100.0,337.04,337.04,336.39,336.39,1100.0
2021-06-22 14:50:00,336.28,336.41,336.14,336.38,900.0,336.28,336.41,336.14,336.38,900.0
2021-06-22 15:00:00,336.51,336.85,336.28,336.66,1801.0,336.51,336.85,336.28,336.66,1801.0
2021-06-22 15:10:00,336.71,336.98,336.46,336.81,3014.0,336.71,336.98,336.46,336.81,3014.0
2021-06-22 15:20:00,336.82,336.93,336.64,336.76,2225.0,336.82,336.93,336.64,336.76,2225.0
2021-06-22 15:30:00,336.76,337.0,336.43,336.43,6505.0,336.76,337.0,336.43,336.43,6505.0
2021-06-22 15:40:00,336.17,336.38,335.77,336.0,6389.0,336.17,336.38,335.77,336.0,6389.0
2021-06-22 15:50:00,335.8,336.22,335.53,335.58,30014.0,335.8,336.22,335.53,335.58,30014.0
2021-06-23 09:30:00,334.59,334.98,332.88,334.26,9993.0,334.59,334.98,332.88,334.26,9993.0
2021-06-23 09:40:00,334.5,334.67,333.85,333.92,4239.0,334.5,334.67,333.85,333.92,4239.0
2021-06-23 09:50:00,333.34,334.0,332.58,334.0,2998.0,333.34,334.0,332.58,334.0,2998.0
2021-06-23 10:00:00,333.99,335.3,333.43,335.23,7022.0,333.99,335.3,333.43,335.23,7022.0
2021-06-23 10:10:00,335.21,336.91,334.91,336.76,5688.0,335.21,336.91,334.91,336.76,5688.0
2021-06-23 10:20:00,336.69,336.98,335.6,336.98,7122.0,336.69,336.98,335.6,336.98,7122.0
2021-06-23 10:30:00,336.99,338.49,336.89,337.94,8776.0,336.99,338.49,336.89,337.94,8776.0
2021-06-23 10:40:00,338.22,338.62,337.93,338.12,11681.0,338.22,338.62,337.93,338.12,11681.0
2021-06-23 10:50:00,338.21,339.43,337.84,339.43,10786.0,338.21,339.43,337.84,339.43,10786.0
2021-06-23 11:00:00,339.59,339.6,337.92,338.19,5550.0,339.59,339.6,337.92,338.19,5550.0
2021-06-23 11:10:00,338.04,338.05,336.6,336.95,16823.0,338.04,338.05,336.6,336.95,16823.0
2021-06-23 11:20:00,336.9,337.22,336.64,336.75,9217.0,336.9,337.22,336.64,336.75,9217.0
2021-06-23 11:30:00,336.93,337.19,336.47,337.1,3661.0,336.93,337.19,336.47,337.1,3661.0
2021-06-23 11:40:00,337.1,337.61,336.99,337.23,5799.0,337.1,337.61,336.99,337.23,5799.0
2021-06-23 11:50:00,337.28,337.54,337.07,337.11,4200.0,337.28,337.54,337.07,337.11,4200.0
2021-06-23 12:00:00,337.27,337.91,337.18,337.91,3300.0,337.27,337.91,337.18,337.91,3300.0
2021-06-23 12:10:00,337.99,338.42,337.86,337.88,3117.0,337.99,338.42,337.86,337.88,3117.0
2021-06-23 12:20:00,337.88,338.73,337.88,338.65,2700.0,337.88,338.73,337.88,338.65,2700.0
2021-06-23 12:30:00,338.65,338.79,338.2,338.29,4077.0,338.65,338.79,338.2,338.29,4077.0
2021-06-23 12:40:00,338.11,338.28,337.96,338.06,2300.0,338.11,338.28,337.96,338.06,2300.0
2021-06-23 12:50:00,338.15,338.77,338.01,338.75,2900.0,338.15,338.77,338.01,338.75,2900.0
2021-06-23 13:00:00,338.85,339.04,338.59,339.0,2937.0,338.85,339.04,338.59,339.0,2937.0
2021-06-23 13:10:00,339.01,339.46,338.86,339.3,4332.0,339.01,339.46,338.86,339.3,4332.0
2021-06-23 13:20:00,339.3,340.59,339.3,340.44,10163.0,339.3,340.59,339.3,340.44,10163.0
2021-06-23 13:30:00,340.42,341.7,340.42,341.1,9097.0,340.42,341.7,340.42,341.1,9097.0
2021-06-23 13:40:00,341.27,342.13,341.26,341.44,12101.0,341.27,342.13,341.26,341.44,12101.0
2021-06-23 13:50:00,341.34,341.58,340.93,341.55,4938.0,341.34,341.58,340.93,341.55,4938.0
2021-06-23 14:00:00,341.53,341.64,340.79,341.57,9715.0,341.53,341.64,340.79,341.57,9715.0
2021-06-23 14:10:00,341.62,342.51,341.5,342.09,25748.0,341.62,342.51,341.5,342.09,25748.0
2021-06-23 14:20:00,341.85,342.8,341.85,342.65,13641.0,341.85,342.8,341.85,342.65,13641.0
2021-06-23 14:30:00,342.56,342.57,340.38,340.45,22328.0,342.56,342.57,340.38,340.45,22328.0
2021-06-23 14:40:00,340.55,341.31,340.54,341.31,6274.0,340.55,341.31,340.54,341.31,6274.0
2021-06-23 14:50:00,341.27,341.98,341.09,341.63,15604.0,341.27,341.98,341.09,341.63,15604.0
2021-06-23 15:00:00,341.74,342.5,341.68,342.04,10530.0,341.74,342.5,341.68,342.04,10530.0
2021-06-23 15:10:00,341.95,342.43,341.37,342.13,7922.0,341.95,342.43,341.37,342.13,7922.0
2021-06-23 15:20:00,342.34,342.8,341.84,342.46,10543.0,342.34,342.8,341.84,342.46,10543.0
2021-06-23 15:30:00,342.38,342.71,341.86,341.92,11471.0,342.38,342.71,341.86,341.92,11471.0
2021-06-23 15:40:00,341.94,342.19,340.91,341.24,22580.0,341.94,342.19,340.91,341.24,22580.0
2021-06-23 15:50:00,341.37,341.43,340.67,341.19,70068.0,341.37,341.43,340.67,341.19,70068.0
2021-06-24 09:30:00,343.39,344.58,343.37,344.21,15746.0,343.39,344.58,343.37,344.21,15746.0
2021-06-24 09:40:00,344.04,347.76,344.03,347.25,9847.0,344.04,347.76,344.03,347.25,9847.0
2021-06-24 09:50:00,347.43,347.61,346.3,347.0,7558.0,347.43,347.61,346.3,347.0,7558.0
2021-06-24 10:00:00,347.0,347.02,345.9,346.22,10220.0,347.0,347.02,345.9,346.22,10220.0
2021-06-24 10:10:00,346.14,346.72,345.52,346.5,7293.0,346.14,346.72,345.52,346.5,7293.0
2021-06-24 10:20:00,346.47,347.87,346.46,347.31,6167.0,346.47,347.87,346.46,347.31,6167.0
2021-06-24 10:30:00,347.43,347.59,346.51,346.51,6933.0,347.43,347.59,346.51,346.51,6933.0
2021-06-24 10:40:00,346.41,346.59,345.84,346.23,8963.0,346.41,346.59,345.84,346.23,8963.0
2021-06-24 10:50:00,346.25,346.67,346.01,346.56,7900.0,346.25,346.67,346.01,346.56,7900.0
2021-06-24 11:00:00,346.71,346.97,345.81,345.82,8194.0,346.71,346.97,345.81,345.82,8194.0
2021-06-24 11:10:00,345.75,345.75,344.92,345.05,5407.0,345.75,345.75,344.92,345.05,5407.0
2021-06-24 11:20:00,345.05,345.62,344.95,345.3,3908.0,345.05,345.62,344.95,345.3,3908.0
2021-06-24 11:30:00,345.45,346.13,345.19,345.61,6686.0,345.45,346.13,345.19,345.61,6686.0
2021-06-24 11:40:00,345.52,345.84,345.49,345.62,3500.0,345.52,345.84,345.49,345.62,3500.0
2021-06-24 11:50:00,345.65,345.7,344.93,345.03,6625.0,345.65,345.7,344.93,345.03,6625.0
2021-06-24 12:00:00,344.93,345.31,344.91,345.21,4000.0,344.93,345.31,344.91,345.21,4000.0
2021-06-24 12:10:00,345.18,345.96,345.02,345.95,5200.0,345.18,345.96,345.02,345.95,5200.0
2021-06-24 12:20:00,345.97,346.49,345.57,346.49,8871.0,345.97,346.49,345.57,346.49,8871.0
2021-06-24 12:30:00,346.43,347.27,346.15,347.01,6671.0,346.43,347.27,346.15,347.01,6671.0
2021-06-24 12:40:00,347.12,347.89,347.12,347.83,13007.0,347.12,347.89,347.12,347.83,13007.0
2021-06-24 12:50:00,347.88,349.33,347.78,349.33,16155.0,347.88,349.33,347.78,349.33,16155.0
2021-06-24 13:00:00,349.43,349.44,348.53,348.71,4984.0,349.43,349.44,348.53,348.71,4984.0
2021-06-24 13:10:00,348.74,348.93,348.0,348.05,6553.0,348.74,348.93,348.0,348.05,6553.0
2021-06-24 13:20:00,347.85,347.94,347.36,347.74,6493.0,347.85,347.94,347.36,347.74,6493.0
2021-06-24 13:30:00,347.8,348.0,347.64,347.92,4986.0,347.8,348.0,347.64,347.92,4986.0
2021-06-24 13:40:00,347.97,347.97,347.27,347.62,5424.0,347.97,347.97,347.27,347.62,5424.0
2021-06-24 13:50:00,347.67,348.42,347.6,348.08,5579.0,347.67,348.42,347.6,348.08,5579.0
2021-06-24 14:00:00,348.19,348.58,347.95,348.48,5000.0,348.19,348.58,347.95,348.48,5000.0
2021-06-24 14:10:00,348.28,348.47,347.74,348.14,7434.0,348.28,348.47,347.74,348.14,7434.0
2021-06-24 14:20:00,348.06,348.98,347.97,348.98,6100.0,348.06,348.98,347.97,348.98,6100.0
2021-06-24 14:30:00,348.85,348.97,348.19,348.78,9852.0,348.85,348.97,348.19,348.78,9852.0
2021-06-24 14:40:00,348.95,350.8,348.85,350.45,17838.0,348.95,350.8,348.85,350.45,17838.0
2021-06-24 14:50:00,350.44,350.94,350.26,350.75,9730.0,350.44,350.94,350.26,350.75,9730.0
2021-06-24 15:00:00,350.69,351.64,350.22,351.02,14650.0,350.69,351.64,350.22,351.02,14650.0
2021-06-24 15:10:00,351.1,351.41,350.45,351.11,11987.0,351.1,351.41,350.45,351.11,11987.0
2021-06-24 15:20:00,351.11,351.26,350.01,350.48,12568.0,351.11,351.26,350.01,350.48,12568.0
2021-06-24 15:30:00,350.48,350.48,349.75,349.85,18458.0,350.48,350.48,349.75,349.85,18458.0
2021-06-24 15:40:00,349.97,350.47,349.41,350.46,23290.0,349.97,350.47,349.41,350.46,23290.0
2021-06-24 15:50:00,350.41,351.94,350.28,351.86,92662.0,350.41,351.94,350.28,351.86,92662.0
2021-06-25 09:30:00,353.5,355.5,353.19,354.25,17663.0,353.5,355.5,353.19,354.25,17663.0
2021-06-25 09:40:00,354.29,356.31,354.29,355.8,15592.0,354.29,356.31,354.29,355.8,15592.0
2021-06-25 09:50:00,355.82,355.83,354.19,354.21,9138.0,355.82,355.83,354.19,354.21,9138.0
2021-06-25 10:00:00,354.05,355.5,353.86,354.28,12466.0,354.05,355.5,353.86,354.28,12466.0
2021-06-25 10:10:00,354.42,355.21,354.41,354.99,10542.0,354.42,355.21,354.41,354.99,10542.0
2021-06-25 10:20:00,355.15,355.52,353.73,353.92,23442.0,355.15,355.52,353.73,353.92,23442.0
2021-06-25 10:30:00,353.98,354.31,353.46,353.87,7483.0,353.98,354.31,353.46,353.87,7483.0
2021-06-25 10:40:00,353.91,354.09,352.45,352.46,6220.0,353.91,354.09,352.45,352.46,6220.0
2021-06-25 10:50:00,352.02,352.43,351.0,351.47,14324.0,352.02,352.43,351.0,351.47,14324.0
2021-06-25 11:00:00,351.19,351.71,351.02,351.57,17331.0,351.19,351.71,351.02,351.57,17331.0
2021-06-25 11:10:00,351.74,351.88,351.53,351.57,3950.0,351.74,351.88,351.53,351.57,3950.0
2021-06-25 11:20:00,351.38,351.58,351.07,351.49,7440.0,351.38,351.58,351.07,351.49,7440.0
2021-06-25 11:30:00,351.31,351.62,350.19,350.71,3302.0,351.31,351.62,350.19,350.71,3302.0
2021-06-25 11:40:00,350.75,351.72,350.75,351.5,3900.0,350.75,351.72,350.75,351.5,3900.0
2021-06-25 11:50:00,351.31,351.32,350.66,350.95,3200.0,351.31,351.32,350.66,350.95,3200.0
2021-06-25 12:00:00,351.08,351.29,350.96,351.12,3983.0,351.08,351.29,350.96,351.12,3983.0
2021-06-25 12:10:00,350.94,350.94,350.37,350.72,4453.0,350.94,350.94,350.37,350.72,4453.0
2021-06-25 12:20:00,351.19,351.5,351.01,351.5,10774.0,351.19,351.5,351.01,351.5,10774.0
2021-06-25 12:30:00,351.5,351.75,351.4,351.59,5474.0,351.5,351.75,351.4,351.59,5474.0
2021-06-25 12:40:00,351.7,352.35,351.7,352.24,4394.0,351.7,352.35,351.7,352.24,4394.0
2021-06-25 12:50:00,351.81,351.91,351.49,351.64,2300.0,351.81,351.91,351.49,351.64,2300.0
2021-06-25 13:00:00,351.64,351.64,350.91,351.18,3103.0,351.64,351.64,350.91,351.18,3103.0
2021-06-25 13:10:00,351.06,351.32,351.06,351.14,1725.0,351.06,351.32,351.06,351.14,1725.0
2021-06-25 13:20:00,351.08,351.08,350.01,350.35,3093.0,351.08,351.08,350.01,350.35,3093.0
2021-06-25 13:30:00,350.4,351.05,350.3,351.01,3050.0,350.4,351.05,350.3,351.01,3050.0
2021-06-25 13:40:00,350.88,351.8,350.88,351.36,4132.0,350.88,351.8,350.88,351.36,4132.0
2021-06-25 13:50:00,351.52,352.04,351.48,351.86,4017.0,351.52,352.04,351.48,351.86,4017.0
2021-06-25 14:00:00,351.83,352.6,351.4,351.83,5228.0,351.83,352.6,351.4,351.83,5228.0
2021-06-25 14:10:00,351.77,352.42,351.65,352.42,9260.0,351.77,352.42,351.65,352.42,9260.0
2021-06-25 14:20:00,352.27,352.56,352.14,352.35,3513.0,352.27,352.56,352.14,352.35,3513.0
2021-06-25 14:30:00,352.35,352.4,351.84,351.84,2238.0,352.35,352.4,351.84,351.84,2238.0
2021-06-25 14:40:00,351.81,352.21,351.69,351.91,3881.0,351.81,352.21,351.69,351.91,3881.0
2021-06-25 14:50:00,351.83,352.4,351.83,352.1,2940.0,351.83,352.4,351.83,352.1,2940.0
2021-06-25 15:00:00,352.35,352.35,351.57,351.98,5585.0,352.35,352.35,351.57,351.98,5585.0
2021-06-25 15:10:00,351.7,352.09,351.39,351.63,4755.0,351.7,352.09,351.39,351.63,4755.0
2021-06-25 15:20:00,351.75,352.04,350.67,350.75,8811.0,351.75,352.04,350.67,350.75,8811.0
2021-06-25 15:30:00,350.93,350.98,349.74,349.75,10521.0,350.93,350.98,349.74,349.75,10521.0
2021-06-25 15:40:00,349.91,350.23,349.11,349.43,14505.0,349.91,350.23,349.11,349.43,14505.0
2021-06-25 15:50:00,349.72,349.72,346.28,348.94,75263.0,349.72,349.72,346.28,348.94,75263.0
2021-06-28 09:30:00,350.25,350.25,345.6,346.69,23210.0,350.25,350.25,345.6,346.69,23210.0
2021-06-28 09:40:00,347.12,349.19,346.24,348.85,8111.0,347.12,349.19,346.24,348.85,8111.0
2021-06-28 09:50:00,348.94,351.46,348.53,349.34,13354.0,348.94,351.46,348.53,349.34,13354.0
2021-06-28 10:00:00,349.05,349.67,347.89,347.94,16807.0,349.05,349.67,347.89,347.94,16807.0
2021-06-28 10:10:00,347.78,347.97,346.94,347.61,10613.0,347.78,347.97,346.94,347.61,10613.0
2021-06-28 10:20:00,347.95,348.64,347.41,348.3,19064.0,347.95,348.64,347.41,348.3,19064.0
2021-06-28 10:30:00,348.17,348.6,347.48,348.49,15452.0,348.17,348.6,347.48,348.49,15452.0
2021-06-28 10:40:00,348.2,348.41,347.64,347.82,11207.0,348.2,348.41,347.64,347.82,11207.0
2021-06-28 10:50:00,348.05,349.0,348.05,348.55,3890.0,348.05,349.0,348.05,348.55,3890.0
2021-06-28 11:00:00,348.43,348.93,347.77,348.33,7686.0,348.43,348.93,347.77,348.33,7686.0
2021-06-28 11:10:00,348.13,348.39,347.48,347.7,7932.0,348.13,348.39,347.48,347.7,7932.0
2021-06-28 11:20:00,347.7,348.2,347.12,347.45,4948.0,347.7,348.2,347.12,347.45,4948.0
2021-06-28 11:30:00,347.41,347.94,347.31,347.41,5293.0,347.41,347.94,347.31,347.41,5293.0
2021-06-28 11:40:00,347.47,347.47,345.74,345.74,6700.0,347.47,347.47,345.74,345.74,6700.0
2021-06-28 11:50:00,345.84,345.92,345.18,345.57,8818.0,345.84,345.92,345.18,345.57,8818.0
2021-06-28 12:00:00,345.43,345.68,344.61,344.82,6670.0,345.43,345.68,344.61,344.82,6670.0
2021-06-28 12:10:00,345.0,345.15,344.61,344.67,5000.0,345.0,345.15,344.61,344.67,5000.0
2021-06-28 12:20:00,344.74,344.74,342.87,343.2,13372.0,344.74,344.74,342.87,343.2,13372.0
2021-06-28 12:30:00,343.34,343.34,342.4,342.51,11513.0,343.34,343.34,342.4,342.51,11513.0
2021-06-28 12:40:00,342.38,343.03,342.29,342.9,7979.0,342.38,343.03,342.29,342.9,7979.0
2021-06-28 12:50:00,342.96,343.41,342.83,343.03,4902.0,342.96,343.41,342.83,343.03,4902.0
2021-06-28 13:00:00,343.01,343.01,342.03,342.22,5378.0,343.01,343.01,342.03,342.22,5378.0
2021-06-28 13:10:00,342.2,342.2,341.12,341.23,5182.0,342.2,342.2,341.12,341.23,5182.0
2021-06-28 13:20:00,341.25,341.49,340.84,341.05,6650.0,341.25,341.49,340.84,341.05,6650.0
2021-06-28 13:30:00,341.54,342.15,341.35,341.49,5456.0,341.54,342.15,341.35,341.49,5456.0
2021-06-28 13:40:00,341.24,342.4,341.19,342.25,9446.0,341.24,342.4,341.19,342.25,9446.0
2021-06-28 13:50:00,342.17,342.3,341.73,342.06,10244.0,342.17,342.3,341.73,342.06,10244.0
2021-06-28 14:00:00,342.17,342.66,341.94,342.66,15577.0,342.17,342.66,341.94,342.66,15577.0
2021-06-28 14:10:00,342.72,344.44,342.72,344.07,8415.0,342.72,344.44,342.72,344.07,8415.0
2021-06-28 14:20:00,344.04,344.22,343.63,343.77,6800.0,344.04,344.22,343.63,343.77,6800.0
2021-06-28 14:30:00,343.84,344.15,343.8,344.11,3400.0,343.84,344.15,343.8,344.11,3400.0
2021-06-28 14:40:00,344.14,344.69,343.92,344.56,3800.0,344.14,344.69,343.92,344.56,3800.0
2021-06-28 14:50:00,344.68,344.68,343.49,344.02,2629.0,344.68,344.68,343.49,344.02,2629.0
2021-06-28 15:00:00,344.19,344.19,343.79,344.01,2803.0,344.19,344.19,343.79,344.01,2803.0
2021-06-28 15:10:00,343.84,344.12,343.51,343.57,3745.0,343.84,344.12,343.51,343.57,3745.0
2021-06-28 15:20:00,343.61,344.22,343.51,344.19,5874.0,343.61,344.22,343.51,344.19,5874.0
2021-06-28 15:30:00,344.21,344.21,343.37,343.37,5726.0,344.21,344.21,343.37,343.37,5726.0
2021-06-28 15:40:00,343.5,343.69,343.0,343.23,10095.0,343.5,343.69,343.0,343.23,10095.0
2021-06-28 15:50:00,343.75,343.9,342.87,342.99,36386.0,343.75,343.9,342.87,342.99,36386.0
2021-06-29 09:30:00,343.12,345.26,343.09,344.05,9610.0,343.12,345.26,343.09,344.05,9610.0
2021-06-29 09:40:00,343.42,343.75,342.12,343.03,4068.0,343.42,343.75,342.12,343.03,4068.0
2021-06-29 09:50:00,343.61,343.93,342.35,343.93,3095.0,343.61,343.93,342.35,343.93,3095.0
2021-06-29 10:00:00,343.57,344.59,343.24,343.9,5097.0,343.57,344.59,343.24,343.9,5097.0
2021-06-29 10:10:00,343.63,344.61,343.26,344.61,8388.0,343.63,344.61,343.26,344.61,8388.0
2021-06-29 10:20:00,344.64,345.65,344.36,345.13,4468.0,344.64,345.65,344.36,345.13,4468.0
2021-06-29 10:30:00,345.45,345.85,344.99,345.03,6538.0,345.45,345.85,344.99,345.03,6538.0
2021-06-29 10:40:00,345.46,345.67,344.8,344.97,2637.0,345.46,345.67,344.8,344.97,2637.0
2021-06-29 10:50:00,345.09,345.69,344.9,345.3,8062.0,345.09,345.69,344.9,345.3,8062.0
2021-06-29 11:00:00,345.24,345.75,345.13,345.61,4431.0,345.24,345.75,345.13,345.61,4431.0
2021-06-29 11:10:00,345.68,346.34,345.45,346.21,3200.0,345.68,346.34,345.45,346.21,3200.0
2021-06-29 11:20:00,346.55,346.77,346.11,346.48,3124.0,346.55,346.77,346.11,346.48,3124.0
2021-06-29 11:30:00,346.52,346.77,345.74,345.74,4254.0,346.52,346.77,345.74,345.74,4254.0
2021-06-29 11:40:00,345.84,346.66,345.68,346.64,5700.0,345.84,346.66,345.68,346.64,5700.0
2021-06-29 11:50:00,346.87,347.31,346.67,347.05,4196.0,346.87,347.31,346.67,347.05,4196.0
2021-06-29 12:00:00,347.15,347.42,346.72,346.91,5441.0,347.15,347.42,346.72,346.91,5441.0
2021-06-29 12:10:00,346.76,346.96,346.32,346.32,3758.0,346.76,346.96,346.32,346.32,3758.0
2021-06-29 12:20:00,346.17,346.18,345.29,345.29,3052.0,346.17,346.18,345.29,345.29,3052.0
2021-06-29 12:30:00,345.35,345.6,345.09,345.6,4657.0,345.35,345.6,345.09,345.6,4657.0
2021-06-29 12:40:00,345.83,345.92,345.67,345.89,2300.0,345.83,345.92,345.67,345.89,2300.0
2021-06-29 12:50:00,345.78,345.78,345.44,345.73,1500.0,345.78,345.78,345.44,345.73,1500.0
2021-06-29 13:00:00,345.8,346.16,345.4,345.71,3100.0,345.8,346.16,345.4,345.71,3100.0
2021-06-29 13:10:00,345.81,345.94,345.69,345.72,1400.0,345.81,345.94,345.69,345.72,1400.0
2021-06-29 13:20:00,345.86,346.02,345.5,345.98,3050.0,345.86,346.02,345.5,345.98,3050.0
2021-06-29 13:30:00,345.76,345.98,345.31,345.39,3980.0,345.76,345.98,345.31,345.39,3980.0
2021-06-29 13:40:00,345.48,345.59,344.97,344.97,3005.0,345.48,345.59,344.97,344.97,3005.0
2021-06-29 13:50:00,344.8,345.24,344.79,345.19,4312.0,344.8,345.24,344.79,345.19,4312.0
2021-06-29 14:00:00,345.02,345.2,344.81,345.0,2931.0,345.02,345.2,344.81,345.0,2931.0
2021-06-29 14:10:00,345.03,345.05,344.26,344.26,2656.0,345.03,345.05,344.26,344.26,2656.0
2021-06-29 14:20:00,344.47,344.77,343.56,344.77,11409.0,344.47,344.77,343.56,344.77,11409.0
2021-06-29 14:30:00,344.71,344.89,343.82,344.11,15709.0,344.71,344.89,343.82,344.11,15709.0
2021-06-29 14:40:00,344.0,344.84,344.0,344.68,2520.0,344.0,344.84,344.0,344.68,2520.0
2021-06-29 14:50:00,344.7,344.95,344.58,344.93,1500.0,344.7,344.95,344.58,344.93,1500.0
2021-06-29 15:00:00,344.82,344.89,344.51,344.55,1967.0,344.82,344.89,344.51,344.55,1967.0
2021-06-29 15:10:00,344.61,345.36,344.61,345.36,2700.0,344.61,345.36,344.61,345.36,2700.0
2021-06-29 15:20:00,345.11,345.25,344.93,345.0,1600.0,345.11,345.25,344.93,345.0,1600.0
2021-06-29 15:30:00,344.72,344.72,344.33,344.37,1736.0,344.72,344.72,344.33,344.37,1736.0
2021-06-29 15:40:00,344.13,344.31,343.7,343.85,5200.0,344.13,344.31,343.7,343.85,5200.0
2021-06-29 15:50:00,343.85,344.18,343.35,343.6,18852.0,343.85,344.18,343.35,343.6,18852.0
2021-06-30 09:30:00,344.54,344.56,342.9,344.05,5914.0,344.54,344.56,342.9,344.05,5914.0
2021-06-30 09:40:00,344.29,344.82,343.02,343.76,3280.0,344.29,344.82,343.02,343.76,3280.0
2021-06-30 09:50:00,343.96,344.45,343.62,343.83,3462.0,343.96,344.45,343.62,343.83,3462.0
2021-06-30 10:00:00,344.1,344.63,343.24,343.57,4759.0,344.1,344.63,343.24,343.57,4759.0
2021-06-30 10:10:00,343.92,344.37,343.47,344.37,26827.0,343.92,344.37,343.47,344.37,26827.0
2021-06-30 10:20:00,345.32,345.54,344.56,344.85,3219.0,345.32,345.54,344.56,344.85,3219.0
2021-06-30 10:30:00,344.85,345.47,344.85,345.47,1400.0,344.85,345.47,344.85,345.47,1400.0
2021-06-30 10:40:00,345.34,345.64,345.02,345.23,7740.0,345.34,345.64,345.02,345.23,7740.0
2021-06-30 10:50:00,345.37,345.37,343.51,343.51,4001.0,345.37,345.37,343.51,343.51,4001.0
2021-06-30 11:00:00,343.32,343.56,342.82,342.82,2135.0,343.32,343.56,342.82,342.82,2135.0
2021-06-30 11:10:00,342.8,343.0,342.43,342.75,1420.0,342.8,343.0,342.43,342.75,1420.0
2021-06-30 11:20:00,343.16,343.26,342.36,342.67,3091.0,343.16,343.26,342.36,342.67,3091.0
2021-06-30 11:30:00,342.97,343.3,342.19,343.0,2308.0,342.97,343.3,342.19,343.0,2308.0
2021-06-30 11:40:00,342.73,343.13,342.48,342.48,2699.0,342.73,343.13,342.48,342.48,2699.0
2021-06-30 11:50:00,342.54,343.07,342.48,342.48,2069.0,342.54,343.07,342.48,342.48,2069.0
2021-06-30 12:00:00,342.4,343.16,342.27,342.98,11732.0,342.4,343.16,342.27,342.98,11732.0
2021-06-30 12:10:00,343.04,343.85,342.97,343.74,13593.0,343.04,343.85,342.97,343.74,13593.0
2021-06-30 12:20:00,343.62,343.77,342.9,343.3,7300.0,343.62,343.77,342.9,343.3,7300.0
2021-06-30 12:30:00,343.6,344.73,343.31,344.73,4173.0,343.6,344.73,343.31,344.73,4173.0
2021-06-30 12:40:00,344.67,344.69,344.23,344.31,2818.0,344.67,344.69,344.23,344.31,2818.0
2021-06-30 12:50:00,344.32,345.56,344.29,345.05,6008.0,344.32,345.56,344.29,345.05,6008.0
2021-06-30 13:00:00,345.17,345.47,345.11,345.34,2560.0,345.17,345.47,345.11,345.34,2560.0
2021-06-30 13:10:00,345.4,345.52,344.49,344.5,3388.0,345.4,345.52,344.49,344.5,3388.0
2021-06-30 13:20:00,344.5,344.5,344.02,344.32,1446.0,344.5,344.5,344.02,344.32,1446.0
2021-06-30 13:30:00,344.22,344.22,343.73,344.1,1530.0,344.22,344.22,343.73,344.1,1530.0
2021-06-30 13:40:00,343.98,344.11,343.67,344.11,2123.0,343.98,344.11,343.67,344.11,2123.0
2021-06-30 13:50:00,344.27,345.07,344.25,344.74,3478.0,344.27,345.07,344.25,344.74,3478.0
2021-06-30 14:00:00,344.81,345.42,344.62,345.42,1347.0,344.81,345.42,344.62,345.42,1347.0
2021-06-30 14:10:00,345.44,345.64,345.08,345.1,5200.0,345.44,345.64,345.08,345.1,5200.0
2021-06-30 14:20:00,344.79,345.41,344.74,345.16,3233.0,344.79,345.41,344.74,345.16,3233.0
2021-06-30 14:30:00,345.16,345.24,344.91,345.19,2600.0,345.16,345.24,344.91,345.19,2600.0
2021-06-30 14:40:00,345.13,345.13,344.83,344.94,2600.0,345.13,345.13,344.83,344.94,2600.0
2021-06-30 14:50:00,344.68,345.1,344.62,344.88,3400.0,344.68,345.1,344.62,344.88,3400.0
2021-06-30 15:00:00,344.81,344.93,344.24,344.29,4300.0,344.81,344.93,344.24,344.29,4300.0
2021-06-30 15:10:00,344.37,344.86,344.19,344.79,5600.0,344.37,344.86,344.19,344.79,5600.0
2021-06-30 15:20:00,344.94,345.35,344.83,345.1,4612.0,344.94,345.35,344.83,345.1,4612.0
2021-06-30 15:30:00,345.02,345.67,344.65,345.01,15354.0,345.02,345.67,344.65,345.01,15354.0
2021-06-30 15:40:00,345.01,345.3,344.57,344.75,10282.0,345.01,345.3,344.57,344.75,10282.0
2021-06-30 15:50:00,344.67,346.94,344.59,345.86,63785.0,344.67,346.94,344.59,345.86,63785.0
2021-07-01 09:30:00,346.99,349.98,346.99,349.22,20752.0,346.99,349.98,346.99,349.22,20752.0
2021-07-01 09:40:00,349.34,350.93,349.22,349.57,16667.0,349.34,350.93,349.22,349.57,16667.0
2021-07-01 09:50:00,349.79,351.82,349.78,350.5,42680.0,349.79,351.82,349.78,350.5,42680.0
2021-07-01 10:00:00,349.84,351.13,349.69,350.93,10984.0,349.84,351.13,349.69,350.93,10984.0
2021-07-01 10:10:00,350.76,352.65,350.76,352.65,11982.0,350.76,352.65,350.76,352.65,11982.0
2021-07-01 10:20:00,352.61,352.61,350.49,350.97,9601.0,352.61,352.61,350.49,350.97,9601.0
2021-07-01 10:30:00,350.86,351.29,350.12,350.28,19170.0,350.86,351.29,350.12,350.28,19170.0
2021-07-01 10:40:00,350.16,351.03,349.85,350.3,7700.0,350.16,351.03,349.85,350.3,7700.0
2021-07-01 10:50:00,350.32,350.34,349.33,349.33,9302.0,350.32,350.34,349.33,349.33,9302.0
2021-07-01 11:00:00,349.15,350.1,348.25,350.1,8409.0,349.15,350.1,348.25,350.1,8409.0
2021-07-01 11:10:00,350.06,350.56,347.84,347.99,9941.0,350.06,350.56,347.84,347.99,9941.0
2021-07-01 11:20:00,347.85,348.61,347.11,348.2,8400.0,347.85,348.61,347.11,348.2,8400.0
2021-07-01 11:30:00,348.69,349.53,348.59,348.68,6020.0,348.69,349.53,348.59,348.68,6020.0
2021-07-01 11:40:00,348.5,348.75,347.72,347.72,4452.0,348.5,348.75,347.72,347.72,4452.0
2021-07-01 11:50:00,347.93,348.48,347.72,347.89,4399.0,347.93,348.48,347.72,347.89,4399.0
2021-07-01 12:00:00,348.15,348.15,347.23,347.52,2824.0,348.15,348.15,347.23,347.52,2824.0
2021-07-01 12:10:00,347.6,347.93,347.03,347.54,5277.0,347.6,347.93,347.03,347.54,5277.0
2021-07-01 12:20:00,347.35,347.43,347.07,347.32,3430.0,347.35,347.43,347.07,347.32,3430.0
2021-07-01 12:30:00,347.22,347.87,346.96,347.37,3455.0,347.22,347.87,346.96,347.37,3455.0
2021-07-01 12:40:00,347.53,347.63,347.17,347.19,3200.0,347.53,347.63,347.17,347.19,3200.0
2021-07-01 12:50:00,347.27,348.33,347.23,348.06,4500.0,347.27,348.33,347.23,348.06,4500.0
2021-07-01 13:00:00,348.43,348.86,348.27,348.28,9465.0,348.43,348.86,348.27,348.28,9465.0
2021-07-01 13:10:00,348.34,348.5,348.01,348.5,2100.0,348.34,348.5,348.01,348.5,2100.0
2021-07-01 13:20:00,348.59,348.69,348.04,348.05,6620.0,348.59,348.69,348.04,348.05,6620.0
2021-07-01 13:30:00,348.43,349.54,348.19,348.19,19321.0,348.43,349.54,348.19,348.19,19321.0
2021-07-01 13:40:00,348.06,348.32,347.8,347.93,2200.0,348.06,348.32,347.8,347.93,2200.0
2021-07-01 13:50:00,348.01,348.39,347.86,348.39,4397.0,348.01,348.39,347.86,348.39,4397.0
2021-07-01 14:00:00,348.15,348.67,348.08,348.08,2400.0,348.15,348.67,348.08,348.08,2400.0
2021-07-01 14:10:00,348.14,348.41,347.96,348.24,3914.0,348.14,348.41,347.96,348.24,3914.0
2021-07-01 14:20:00,348.44,349.77,348.44,349.72,4697.0,348.44,349.77,348.44,349.72,4697.0
2021-07-01 14:30:00,349.73,349.97,348.95,349.87,8845.0,349.73,349.97,348.95,349.87,8845.0
2021-07-01 14:40:00,349.77,349.77,348.95,349.54,7462.0,349.77,349.77,348.95,349.54,7462.0
2021-07-01 14:50:00,349.52,349.7,348.95,349.48,3850.0,349.52,349.7,348.95,349.48,3850.0
2021-07-01 15:00:00,349.53,350.21,349.45,350.13,4764.0,349.53,350.21,349.45,350.13,4764.0
2021-07-01 15:10:00,350.16,350.51,349.88,350.41,4775.0,350.16,350.51,349.88,350.41,4775.0
2021-07-01 15:20:00,350.43,350.43,349.88,349.88,2480.0,350.43,350.43,349.88,349.88,2480.0
2021-07-01 15:30:00,349.85,349.97,349.28,349.87,11655.0,349.85,349.97,349.28,349.87,11655.0
2021-07-01 15:40:00,349.83,349.92,348.83,349.44,8484.0,349.83,349.92,348.83,349.44,8484.0
2021-07-01 15:50:00,349.45,349.45,348.38,348.98,35578.0,349.45,349.45,348.38,348.98,35578.0
2021-07-02 09:30:00,354.65,355.49,347.66,348.23,17128.0,354.65,355.49,347.66,348.23,17128.0
2021-07-02 09:40:00,348.59,349.94,347.82,349.59,61393.0,348.59,349.94,347.82,349.59,61393.0
2021-07-02 09:50:00,349.49,349.5,347.63,348.24,9149.0,349.49,349.5,347.63,348.24,9149.0
2021-07-02 10:00:00,348.15,349.07,348.08,348.4,6997.0,348.15,349.07,348.08,348.4,6997.0
2021-07-02 10:10:00,348.39,348.79,348.03,348.57,2661.0,348.39,348.79,348.03,348.57,2661.0
2021-07-02 10:20:00,348.84,349.04,348.38,348.94,1033.0,348.84,349.04,348.38,348.94,1033.0
2021-07-02 10:30:00,349.08,350.0,349.08,349.44,1100.0,349.08,350.0,349.08,349.44,1100.0
2021-07-02 10:40:00,349.45,350.2,349.0,350.2,2631.0,349.45,350.2,349.0,350.2,2631.0
2021-07-02 10:50:00,350.08,350.25,349.63,349.71,1700.0,350.08,350.25,349.63,349.71,1700.0
2021-07-02 11:00:00,350.13,350.22,349.75,349.88,3100.0,350.13,350.22,349.75,349.88,3100.0
2021-07-02 11:10:00,350.03,350.27,349.5,349.75,3989.0,350.03,350.27,349.5,349.75,3989.0
2021-07-02 11:20:00,349.67,349.95,349.63,349.75,1707.0,349.67,349.95,349.63,349.75,1707.0
2021-07-02 11:30:00,350.02,350.02,349.07,349.39,817.0,350.02,350.02,349.07,349.39,817.0
2021-07-02 11:40:00,349.39,349.57,349.04,349.38,1900.0,349.39,349.57,349.04,349.38,1900.0
2021-07-02 11:50:00,349.25,349.55,348.9,349.42,2180.0,349.25,349.55,348.9,349.42,2180.0
2021-07-02 12:00:00,349.48,350.05,349.34,349.91,1928.0,349.48,350.05,349.34,349.91,1928.0
2021-07-02 12:10:00,349.81,349.81,349.09,349.52,1800.0,349.81,349.81,349.09,349.52,1800.0
2021-07-02 12:20:00,349.59,349.62,349.25,349.58,1100.0,349.59,349.62,349.25,349.58,1100.0
2021-07-02 12:30:00,349.46,350.17,349.46,350.05,1800.0,349.46,350.17,349.46,350.05,1800.0
2021-07-02 12:40:00,349.96,350.2,349.56,349.56,1313.0,349.96,350.2,349.56,349.56,1313.0
2021-07-02 12:50:00,349.89,350.28,349.51,349.57,2475.0,349.89,350.28,349.51,349.57,2475.0
2021-07-02 13:00:00,350.0,350.25,349.91,350.07,1000.0,350.0,350.25,349.91,350.07,1000.0
2021-07-02 13:10:00,349.99,349.99,349.66,349.74,1129.0,349.99,349.99,349.66,349.74,1129.0
2021-07-02 13:20:00,349.83,350.19,349.5,349.63,1445.0,349.83,350.19,349.5,349.63,1445.0
2021-07-02 13:30:00,349.71,349.89,349.2,349.89,1413.0,349.71,349.89,349.2,349.89,1413.0
2021-07-02 13:40:00,349.67,349.75,349.44,349.75,614.0,349.67,349.75,349.44,349.75,614.0
2021-07-02 13:50:00,349.81,349.81,349.45,349.74,1100.0,349.81,349.81,349.45,349.74,1100.0
2021-07-02 14:00:00,349.5,349.89,349.41,349.77,1600.0,349.5,349.89,349.41,349.77,1600.0
2021-07-02 14:10:00,349.85,350.25,349.85,350.2,1000.0,349.85,350.25,349.85,350.2,1000.0
2021-07-02 14:20:00,350.25,350.29,350.13,350.21,800.0,350.25,350.29,350.13,350.21,800.0
2021-07-02 14:30:00,350.3,350.37,350.15,350.36,1100.0,350.3,350.37,350.15,350.36,1100.0
2021-07-02 14:40:00,350.32,350.38,350.06,350.19,1400.0,350.32,350.38,350.06,350.19,1400.0
2021-07-02 14:50:00,350.32,350.51,350.19,350.42,1835.0,350.32,350.51,350.19,350.42,1835.0
2021-07-02 15:00:00,350.36,351.09,350.31,350.86,7012.0,350.36,351.09,350.31,350.86,7012.0
2021-07-02 15:10:00,350.74,351.11,350.7,350.99,900.0,350.74,351.11,350.7,350.99,900.0
2021-07-02 15:20:00,351.03,351.38,350.96,351.29,2734.0,351.03,351.38,350.96,351.29,2734.0
2021-07-02 15:30:00,351.31,351.71,350.96,351.63,11473.0,351.31,351.71,350.96,351.63,11473.0
2021-07-02 15:40:00,351.65,352.0,351.34,351.76,7602.0,351.65,352.0,351.34,351.76,7602.0
2021-07-02 15:50:00,351.87,352.38,351.4,351.69,24603.0,351.87,352.38,351.4,351.69,24603.0
2021-07-06 09:30:00,352.77,352.77,349.92,350.63,13056.0,352.77,352.77,349.92,350.63,13056.0
2021-07-06 09:40:00,351.16,352.36,351.05,351.24,7750.0,351.16,352.36,351.05,351.24,7750.0
2021-07-06 09:50:00,351.64,352.25,350.04,351.74,19292.0,351.64,352.25,350.04,351.74,19292.0
2021-07-06 10:00:00,351.31,351.31,349.41,349.41,9195.0,351.31,351.31,349.41,349.41,9195.0
2021-07-06 10:10:00,349.14,349.52,348.53,348.68,6983.0,349.14,349.52,348.53,348.68,6983.0
2021-07-06 10:20:00,348.8,349.27,348.49,348.74,3546.0,348.8,349.27,348.49,348.74,3546.0
2021-07-06 10:30:00,348.27,349.18,347.12,348.88,8339.0,348.27,349.18,347.12,348.88,8339.0
2021-07-06 10:40:00,348.58,349.35,348.33,349.06,4537.0,348.58,349.35,348.33,349.06,4537.0
2021-07-06 10:50:00,348.62,348.98,347.54,348.14,7575.0,348.62,348.98,347.54,348.14,7575.0
2021-07-06 11:00:00,347.93,348.59,347.84,348.32,5108.0,347.93,348.59,347.84,348.32,5108.0
2021-07-06 11:10:00,348.12,348.28,347.55,348.24,4700.0,348.12,348.28,347.55,348.24,4700.0
2021-07-06 11:20:00,348.5,348.79,347.59,348.69,6074.0,348.5,348.79,347.59,348.69,6074.0
2021-07-06 11:30:00,348.78,349.74,348.78,349.74,2700.0,348.78,349.74,348.78,349.74,2700.0
2021-07-06 11:40:00,349.69,350.12,349.67,350.12,4205.0,349.69,350.12,349.67,350.12,4205.0
2021-07-06 11:50:00,350.18,350.19,349.25,349.32,5594.0,350.18,350.19,349.25,349.32,5594.0
2021-07-06 12:00:00,349.24,349.25,348.7,348.7,3006.0,349.24,349.25,348.7,348.7,3006.0
2021-07-06 12:10:00,348.67,350.05,348.66,350.02,3900.0,348.67,350.05,348.66,350.02,3900.0
2021-07-06 12:20:00,350.11,350.31,349.18,349.22,3702.0,350.11,350.31,349.18,349.22,3702.0
2021-07-06 12:30:00,349.38,349.62,348.86,349.55,5911.0,349.38,349.62,348.86,349.55,5911.0
2021-07-06 12:40:00,349.48,349.8,348.99,349.68,3993.0,349.48,349.8,348.99,349.68,3993.0
2021-07-06 12:50:00,350.03,350.13,349.23,349.63,8160.0,350.03,350.13,349.23,349.63,8160.0
2021-07-06 13:00:00,349.87,350.39,349.87,350.27,4100.0,349.87,350.39,349.87,350.27,4100.0
2021-07-06 13:10:00,350.09,350.13,349.65,350.13,2450.0,350.09,350.13,349.65,350.13,2450.0
2021-07-06 13:20:00,350.1,350.44,349.59,349.8,3700.0,350.1,350.44,349.59,349.8,3700.0
2021-07-06 13:30:00,349.87,350.19,349.73,350.19,2064.0,349.87,350.19,349.73,350.19,2064.0
2021-07-06 13:40:00,349.96,350.05,349.77,349.77,1430.0,349.96,350.05,349.77,349.77,1430.0
2021-07-06 13:50:00,349.79,349.99,349.6,349.61,2600.0,349.79,349.99,349.6,349.61,2600.0
2021-07-06 14:00:00,349.6,350.22,349.51,350.1,15072.0,349.6,350.22,349.51,350.1,15072.0
2021-07-06 14:10:00,350.11,351.12,350.03,350.25,28553.0,350.11,351.12,350.03,350.25,28553.0
2021-07-06 14:20:00,350.23,350.77,350.06,350.43,8373.0,350.23,350.77,350.06,350.43,8373.0
2021-07-06 14:30:00,350.38,351.14,350.36,350.93,6291.0,350.38,351.14,350.36,350.93,6291.0
2021-07-06 14:40:00,350.95,351.35,350.94,351.17,5049.0,350.95,351.35,350.94,351.17,5049.0
2021-07-06 14:50:00,351.38,351.94,351.28,351.72,25735.0,351.38,351.94,351.28,351.72,25735.0
2021-07-06 15:00:00,351.71,351.78,351.04,351.3,4800.0,351.71,351.78,351.04,351.3,4800.0
2021-07-06 15:10:00,351.36,351.75,350.81,351.67,7190.0,351.36,351.75,350.81,351.67,7190.0
2021-07-06 15:20:00,351.77,352.0,351.44,351.72,3732.0,351.77,352.0,351.44,351.72,3732.0
2021-07-06 15:30:00,351.75,352.05,351.44,351.8,4900.0,351.75,352.05,351.44,351.8,4900.0
2021-07-06 15:40:00,351.95,352.11,351.62,351.87,8940.0,351.95,352.11,351.62,351.87,8940.0
2021-07-06 15:50:00,351.97,352.24,351.49,351.99,23702.0,351.97,352.24,351.49,351.99,23702.0
2021-07-07 09:30:00,352.72,353.92,350.5,352.07,8288.0,352.72,353.92,350.5,352.07,8288.0
2021-07-07 09:40:00,351.5,352.47,350.06,350.41,5272.0,351.5,352.47,350.06,350.41,5272.0
2021-07-07 09:50:00,350.31,350.66,349.5,350.07,10642.0,350.31,350.66,349.5,350.07,10642.0
2021-07-07 10:00:00,350.1,350.28,348.0,348.2,7705.0,350.1,350.28,348.0,348.2,7705.0
2021-07-07 10:10:00,347.9,348.65,345.73,346.33,9643.0,347.9,348.65,345.73,346.33,9643.0
2021-07-07 10:20:00,346.14,346.33,343.6,343.6,14387.0,346.14,346.33,343.6,343.6,14387.0
2021-07-07 10:30:00,343.52,344.0,342.41,342.43,13052.0,343.52,344.0,342.41,342.43,13052.0
2021-07-07 10:40:00,342.68,344.23,341.7,343.55,33603.0,342.68,344.23,341.7,343.55,33603.0
2021-07-07 10:50:00,343.96,344.59,342.87,343.85,11965.0,343.96,344.59,342.87,343.85,11965.0
2021-07-07 11:00:00,344.23,344.55,343.05,343.05,6608.0,344.23,344.55,343.05,343.05,6608.0
2021-07-07 11:10:00,343.4,345.65,343.08,344.65,10900.0,343.4,345.65,343.08,344.65,10900.0
2021-07-07 11:20:00,344.85,345.15,344.19,345.15,6656.0,344.85,345.15,344.19,345.15,6656.0
2021-07-07 11:30:00,345.15,345.78,344.71,345.78,5157.0,345.15,345.78,344.71,345.78,5157.0
2021-07-07 11:40:00,345.62,345.76,344.47,344.63,4794.0,345.62,345.76,344.47,344.63,4794.0
2021-07-07 11:50:00,344.77,345.09,343.82,344.14,5878.0,344.77,345.09,343.82,344.14,5878.0
2021-07-07 12:00:00,343.76,344.36,343.45,343.88,3913.0,343.76,344.36,343.45,343.88,3913.0
2021-07-07 12:10:00,343.61,344.19,343.45,343.61,2620.0,343.61,344.19,343.45,343.61,2620.0
2021-07-07 12:20:00,343.53,343.96,343.49,343.49,6912.0,343.53,343.96,343.49,343.49,6912.0
2021-07-07 12:30:00,343.63,344.06,343.28,343.74,3219.0,343.63,344.06,343.28,343.74,3219.0
2021-07-07 12:40:00,343.63,343.63,342.73,343.24,6669.0,343.63,343.63,342.73,343.24,6669.0
2021-07-07 12:50:00,343.28,343.4,342.42,342.89,2412.0,343.28,343.4,342.42,342.89,2412.0
2021-07-07 13:00:00,342.75,342.75,342.0,342.0,3774.0,342.75,342.75,342.0,342.0,3774.0
2021-07-07 13:10:00,341.96,342.13,341.71,341.81,2800.0,341.96,342.13,341.71,341.81,2800.0
2021-07-07 13:20:00,341.83,341.94,340.79,340.95,4976.0,341.83,341.94,340.79,340.95,4976.0
2021-07-07 13:30:00,340.67,342.6,340.44,342.24,10645.0,340.67,342.6,340.44,342.24,10645.0
2021-07-07 13:40:00,342.39,342.74,342.18,342.32,3446.0,342.39,342.74,342.18,342.32,3446.0
2021-07-07 13:50:00,342.18,342.94,341.9,341.9,9469.0,342.18,342.94,341.9,341.9,9469.0
2021-07-07 14:00:00,341.45,342.55,341.25,342.06,6025.0,341.45,342.55,341.25,342.06,6025.0
2021-07-07 14:10:00,341.89,342.05,341.02,341.25,3412.0,341.89,342.05,341.02,341.25,3412.0
2021-07-07 14:20:00,341.13,341.26,340.46,340.46,3865.0,341.13,341.26,340.46,340.46,3865.0
2021-07-07 14:30:00,340.26,341.0,340.08,340.3,4090.0,340.26,341.0,340.08,340.3,4090.0
2021-07-07 14:40:00,340.01,340.89,340.01,340.63,5814.0,340.01,340.89,340.01,340.63,5814.0
2021-07-07 14:50:00,340.81,341.36,340.44,340.86,3795.0,340.81,341.36,340.44,340.86,3795.0
2021-07-07 15:00:00,341.11,342.42,341.11,341.82,14965.0,341.11,342.42,341.11,341.82,14965.0
2021-07-07 15:10:00,341.75,342.06,341.59,341.98,5000.0,341.75,342.06,341.59,341.98,5000.0
2021-07-07 15:20:00,341.88,342.33,341.54,342.28,7246.0,341.88,342.33,341.54,342.28,7246.0
2021-07-07 15:30:00,342.24,342.64,341.66,342.3,20197.0,342.24,342.64,341.66,342.3,20197.0
2021-07-07 15:40:00,342.49,342.6,341.69,341.69,14053.0,342.49,342.6,341.69,341.69,14053.0
2021-07-07 15:50:00,341.5,341.62,340.6,340.89,38358.0,341.5,341.62,340.6,340.89,38358.0
2021-07-08 09:30:00,336.32,337.16,328.14,328.14,42061.0,336.32,337.16,328.14,328.14,42061.0
2021-07-08 09:40:00,328.73,330.39,326.84,330.32,12871.0,328.73,330.39,326.84,330.32,12871.0
2021-07-08 09:50:00,330.37,330.79,328.86,329.37,9603.0,330.37,330.79,328.86,329.37,9603.0
2021-07-08 10:00:00,328.77,331.38,327.5,331.1,6681.0,328.77,331.38,327.5,331.1,6681.0
2021-07-08 10:10:00,330.77,331.16,329.01,329.93,6308.0,330.77,331.16,329.01,329.93,6308.0
2021-07-08 10:20:00,329.9,331.41,329.0,331.41,9718.0,329.9,331.41,329.0,331.41,9718.0
2021-07-08 10:30:00,331.57,331.97,330.22,330.67,7703.0,331.57,331.97,330.22,330.67,7703.0
2021-07-08 10:40:00,330.71,330.85,329.93,329.94,3461.0,330.71,330.85,329.93,329.94,3461.0
2021-07-08 10:50:00,330.0,331.73,330.0,330.53,6146.0,330.0,331.73,330.0,330.53,6146.0
2021-07-08 11:00:00,330.49,333.17,330.48,333.17,5997.0,330.49,333.17,330.48,333.17,5997.0
2021-07-08 11:10:00,333.24,335.16,332.77,334.67,7463.0,333.24,335.16,332.77,334.67,7463.0
2021-07-08 11:20:00,335.53,336.0,335.16,335.22,4796.0,335.53,336.0,335.16,335.22,4796.0
2021-07-08 11:30:00,335.47,336.5,334.8,336.5,3045.0,335.47,336.5,334.8,336.5,3045.0
2021-07-08 11:40:00,336.17,337.07,336.17,336.53,4030.0,336.17,337.07,336.17,336.53,4030.0
2021-07-08 11:50:00,336.67,337.58,336.12,337.54,4500.0,336.67,337.58,336.12,337.54,4500.0
2021-07-08 12:00:00,337.18,337.7,336.54,337.46,6338.0,337.18,337.7,336.54,337.46,6338.0
2021-07-08 12:10:00,337.46,337.99,336.95,337.99,6136.0,337.46,337.99,336.95,337.99,6136.0
2021-07-08 12:20:00,338.09,338.09,337.03,337.75,5963.0,338.09,338.09,337.03,337.75,5963.0
2021-07-08 12:30:00,337.51,338.41,337.51,337.54,4100.0,337.51,338.41,337.51,337.54,4100.0
2021-07-08 12:40:00,338.12,338.42,337.64,337.82,3729.0,338.12,338.42,337.64,337.82,3729.0
2021-07-08 12:50:00,337.73,337.73,336.86,337.32,3142.0,337.73,337.73,336.86,337.32,3142.0
2021-07-08 13:00:00,337.44,337.57,336.7,336.71,5627.0,337.44,337.57,336.7,336.71,5627.0
2021-07-08 13:10:00,336.98,336.98,336.36,336.69,1963.0,336.98,336.98,336.36,336.69,1963.0
2021-07-08 13:20:00,336.64,337.07,336.16,337.07,3500.0,336.64,337.07,336.16,337.07,3500.0
2021-07-08 13:30:00,337.23,337.34,336.62,336.88,2257.0,337.23,337.34,336.62,336.88,2257.0
2021-07-08 13:40:00,336.8,336.87,336.2,336.25,1981.0,336.8,336.87,336.2,336.25,1981.0
2021-07-08 13:50:00,336.32,336.56,335.83,336.13,3958.0,336.32,336.56,335.83,336.13,3958.0
2021-07-08 14:00:00,336.05,336.56,335.84,336.31,8396.0,336.05,336.56,335.84,336.31,8396.0
2021-07-08 14:10:00,336.44,336.9,335.81,335.86,3627.0,336.44,336.9,335.81,335.86,3627.0
2021-07-08 14:20:00,335.91,335.91,335.0,335.47,2900.0,335.91,335.91,335.0,335.47,2900.0
2021-07-08 14:30:00,335.61,335.61,334.75,335.27,7227.0,335.61,335.61,334.75,335.27,7227.0
2021-07-08 14:40:00,335.28,335.28,334.44,334.87,4253.0,335.28,335.28,334.44,334.87,4253.0
2021-07-08 14:50:00,334.89,335.55,334.89,335.45,2500.0,334.89,335.55,334.89,335.45,2500.0
2021-07-08 15:00:00,335.66,336.25,335.54,335.82,2431.0,335.66,336.25,335.54,335.82,2431.0
2021-07-08 15:10:00,335.71,335.77,335.05,335.09,2904.0,335.71,335.77,335.05,335.09,2904.0
2021-07-08 15:20:00,335.28,335.66,335.28,335.41,2121.0,335.28,335.66,335.28,335.41,2121.0
2021-07-08 15:30:00,335.46,336.06,335.35,335.35,7147.0,335.46,336.06,335.35,335.35,7147.0
2021-07-08 15:40:00,335.32,335.45,334.7,334.93,3578.0,335.32,335.45,334.7,334.93,3578.0
2021-07-08 15:50:00,334.63,335.58,333.92,335.58,30277.0,334.63,335.58,333.92,335.58,30277.0
2021-07-09 09:30:00,338.95,342.6,338.95,341.82,15905.0,338.95,342.6,338.95,341.82,15905.0
2021-07-09 09:40:00,341.74,344.16,341.42,341.42,6606.0,341.74,344.16,341.42,341.42,6606.0
2021-07-09 09:50:00,341.98,342.71,341.01,342.23,8650.0,341.98,342.71,341.01,342.23,8650.0
2021-07-09 10:00:00,342.34,343.5,342.33,342.8,5606.0,342.34,343.5,342.33,342.8,5606.0
2021-07-09 10:10:00,342.93,342.93,342.04,342.63,2297.0,342.93,342.93,342.04,342.63,2297.0
2021-07-09 10:20:00,342.79,343.37,342.42,342.99,3425.0,342.79,343.37,342.42,342.99,3425.0
2021-07-09 10:30:00,343.09,343.45,342.74,342.74,3000.0,343.09,343.45,342.74,342.74,3000.0
2021-07-09 10:40:00,342.68,342.89,342.36,342.52,3508.0,342.68,342.89,342.36,342.52,3508.0
2021-07-09 10:50:00,342.37,342.52,341.63,341.98,4415.0,342.37,342.52,341.63,341.98,4415.0
2021-07-09 11:00:00,341.31,342.44,341.14,342.06,4229.0,341.31,342.44,341.14,342.06,4229.0
2021-07-09 11:10:00,341.91,342.22,341.76,342.0,4070.0,341.91,342.22,341.76,342.0,4070.0
2021-07-09 11:20:00,342.04,342.33,341.79,341.91,2800.0,342.04,342.33,341.79,341.91,2800.0
2021-07-09 11:30:00,342.15,342.69,341.99,342.69,2200.0,342.15,342.69,341.99,342.69,2200.0
2021-07-09 11:40:00,343.14,344.08,343.05,343.15,6996.0,343.14,344.08,343.05,343.15,6996.0
2021-07-09 11:50:00,342.97,343.38,342.73,342.73,3602.0,342.97,343.38,342.73,342.73,3602.0
2021-07-09 12:00:00,342.7,342.7,341.95,342.31,2250.0,342.7,342.7,341.95,342.31,2250.0
2021-07-09 12:10:00,342.16,342.46,342.08,342.37,1600.0,342.16,342.46,342.08,342.37,1600.0
2021-07-09 12:20:00,342.27,342.27,341.89,342.1,2176.0,342.27,342.27,341.89,342.1,2176.0
2021-07-09 12:30:00,342.02,342.13,341.94,342.13,1841.0,342.02,342.13,341.94,342.13,1841.0
2021-07-09 12:40:00,342.55,342.92,342.43,342.43,2400.0,342.55,342.92,342.43,342.43,2400.0
2021-07-09 12:50:00,342.42,342.47,341.94,342.03,2370.0,342.42,342.47,341.94,342.03,2370.0
2021-07-09 13:00:00,342.15,342.36,342.01,342.1,2110.0,342.15,342.36,342.01,342.1,2110.0
2021-07-09 13:10:00,342.12,342.14,341.99,342.14,1084.0,342.12,342.14,341.99,342.14,1084.0
2021-07-09 13:20:00,342.28,342.71,342.15,342.15,2000.0,342.28,342.71,342.15,342.15,2000.0
2021-07-09 13:30:00,342.32,342.4,341.95,342.4,1800.0,342.32,342.4,341.95,342.4,1800.0
2021-07-09 13:40:00,342.54,342.74,342.32,342.74,1420.0,342.54,342.74,342.32,342.74,1420.0
2021-07-09 13:50:00,342.68,342.76,342.45,342.56,2200.0,342.68,342.76,342.45,342.56,2200.0
2021-07-09 14:00:00,342.73,342.8,342.45,342.45,1200.0,342.73,342.8,342.45,342.45,1200.0
2021-07-09 14:10:00,342.52,342.71,342.44,342.63,914.0,342.52,342.71,342.44,342.63,914.0
2021-07-09 14:20:00,342.43,342.71,342.15,342.59,2314.0,342.43,342.71,342.15,342.59,2314.0
2021-07-09 14:30:00,342.69,342.75,342.51,342.74,1750.0,342.69,342.75,342.51,342.74,1750.0
2021-07-09 14:40:00,342.77,343.53,342.76,343.52,3433.0,342.77,343.53,342.76,343.52,3433.0
2021-07-09 14:50:00,343.52,343.8,343.37,343.74,2950.0,343.52,343.8,343.37,343.74,2950.0
2021-07-09 15:00:00,343.65,343.66,343.0,343.4,4799.0,343.65,343.66,343.0,343.4,4799.0
2021-07-09 15:10:00,343.42,343.64,343.33,343.48,4100.0,343.42,343.64,343.33,343.48,4100.0
2021-07-09 15:20:00,343.45,343.55,342.99,343.23,5912.0,343.45,343.55,342.99,343.23,5912.0
2021-07-09 15:30:00,343.34,343.43,342.77,343.03,10304.0,343.34,343.43,342.77,343.03,10304.0
2021-07-09 15:40:00,343.04,343.81,342.68,343.81,12876.0,343.04,343.81,342.68,343.81,12876.0
2021-07-09 15:50:00,344.0,344.33,342.89,343.6,42960.0,344.0,344.33,342.89,343.6,42960.0
2021-07-12 09:30:00,341.55,341.55,338.24,339.06,17932.0,341.55,341.55,338.24,339.06,17932.0
2021-07-12 09:40:00,340.05,340.08,337.98,338.02,18226.0,340.05,340.08,337.98,338.02,18226.0
2021-07-12 09:50:00,338.02,341.75,337.9,341.56,11226.0,338.02,341.75,337.9,341.56,11226.0
2021-07-12 10:00:00,341.69,343.33,341.67,342.94,8376.0,341.69,343.33,341.67,342.94,8376.0
2021-07-12 10:10:00,342.3,342.45,341.22,342.22,4610.0,342.3,342.45,341.22,342.22,4610.0
2021-07-12 10:20:00,342.2,342.65,341.36,342.44,5181.0,342.2,342.65,341.36,342.44,5181.0
2021-07-12 10:30:00,342.65,343.32,342.19,342.5,7372.0,342.65,343.32,342.19,342.5,7372.0
2021-07-12 10:40:00,342.61,342.72,342.2,342.36,4931.0,342.61,342.72,342.2,342.36,4931.0
2021-07-12 10:50:00,342.27,342.99,341.93,342.99,6000.0,342.27,342.99,341.93,342.99,6000.0
2021-07-12 11:00:00,343.11,343.13,342.35,343.04,5643.0,343.11,343.13,342.35,343.04,5643.0
2021-07-12 11:10:00,343.12,343.4,342.82,343.3,5594.0,343.12,343.4,342.82,343.3,5594.0
2021-07-12 11:20:00,343.42,344.5,343.15,344.36,6320.0,343.42,344.5,343.15,344.36,6320.0
2021-07-12 11:30:00,344.32,344.33,343.18,343.44,4279.0,344.32,344.33,343.18,343.44,4279.0
2021-07-12 11:40:00,343.3,343.83,343.3,343.36,3730.0,343.3,343.83,343.3,343.36,3730.0
2021-07-12 11:50:00,343.37,343.72,343.12,343.34,4250.0,343.37,343.72,343.12,343.34,4250.0
2021-07-12 12:00:00,343.31,343.46,342.58,342.58,4303.0,343.31,343.46,342.58,342.58,4303.0
2021-07-12 12:10:00,342.75,342.82,342.24,342.76,4414.0,342.75,342.82,342.24,342.76,4414.0
2021-07-12 12:20:00,342.64,342.77,341.47,341.93,6801.0,342.64,342.77,341.47,341.93,6801.0
2021-07-12 12:30:00,341.97,342.15,341.66,341.86,2174.0,341.97,342.15,341.66,341.86,2174.0
2021-07-12 12:40:00,341.85,341.85,341.29,341.3,2700.0,341.85,341.85,341.29,341.3,2700.0
2021-07-12 12:50:00,341.36,341.84,341.2,341.7,4228.0,341.36,341.84,341.2,341.7,4228.0
2021-07-12 13:00:00,341.59,342.54,341.58,342.49,4209.0,341.59,342.54,341.58,342.49,4209.0
2021-07-12 13:10:00,342.46,342.93,341.54,342.15,5954.0,342.46,342.93,341.54,342.15,5954.0
2021-07-12 13:20:00,342.24,343.13,342.21,343.12,5015.0,342.24,343.13,342.21,343.12,5015.0
2021-07-12 13:30:00,343.22,343.43,343.14,343.2,3817.0,343.22,343.43,343.14,343.2,3817.0
2021-07-12 13:40:00,343.12,343.4,342.93,342.96,3439.0,343.12,343.4,342.93,342.96,3439.0
2021-07-12 13:50:00,342.95,343.82,342.78,343.48,8277.0,342.95,343.82,342.78,343.48,8277.0
2021-07-12 14:00:00,343.29,343.8,343.29,343.65,6254.0,343.29,343.8,343.29,343.65,6254.0
2021-07-12 14:10:00,343.48,343.59,343.12,343.13,4281.0,343.48,343.59,343.12,343.13,4281.0
2021-07-12 14:20:00,343.13,343.93,343.09,343.83,4000.0,343.13,343.93,343.09,343.83,4000.0
2021-07-12 14:30:00,343.83,343.91,343.33,343.46,5532.0,343.83,343.91,343.33,343.46,5532.0
2021-07-12 14:40:00,343.6,343.8,342.88,342.9,2752.0,343.6,343.8,342.88,342.9,2752.0
2021-07-12 14:50:00,342.91,343.33,342.82,343.06,4677.0,342.91,343.33,342.82,343.06,4677.0
2021-07-12 15:00:00,343.29,343.37,342.73,342.73,3941.0,343.29,343.37,342.73,342.73,3941.0
2021-07-12 15:10:00,342.75,343.0,342.72,342.75,4200.0,342.75,343.0,342.72,342.75,4200.0
2021-07-12 15:20:00,343.0,343.31,342.94,343.31,3800.0,343.0,343.31,342.94,343.31,3800.0
2021-07-12 15:30:00,343.31,343.57,343.08,343.22,9954.0,343.31,343.57,343.08,343.22,9954.0
2021-07-12 15:40:00,343.24,343.29,342.73,343.08,8839.0,343.24,343.29,342.73,343.08,8839.0
2021-07-12 15:50:00,343.17,343.49,342.33,343.03,34925.0,343.17,343.49,342.33,343.03,34925.0
2021-07-13 09:30:00,342.07,342.99,338.98,341.0,7297.0,342.07,342.99,338.98,341.0,7297.0
2021-07-13 09:40:00,341.04,341.89,339.94,339.95,4435.0,341.04,341.89,339.94,339.95,4435.0
2021-07-13 09:50:00,339.67,340.89,338.9,339.42,6795.0,339.67,340.89,338.9,339.42,6795.0
2021-07-13 10:00:00,339.4,339.48,338.24,338.7,9538.0,339.4,339.48,338.24,338.7,9538.0
2021-07-13 10:10:00,338.25,340.98,338.25,340.74,15011.0,338.25,340.98,338.25,340.74,15011.0
2021-07-13 10:20:00,340.61,340.61,339.73,340.32,4275.0,340.61,340.61,339.73,340.32,4275.0
2021-07-13 10:30:00,340.43,340.87,340.12,340.7,2900.0,340.43,340.87,340.12,340.7,2900.0
2021-07-13 10:40:00,340.41,340.55,339.87,339.94,2401.0,340.41,340.55,339.87,339.94,2401.0
2021-07-13 10:50:00,340.05,340.17,339.18,339.55,3900.0,340.05,340.17,339.18,339.55,3900.0
2021-07-13 11:00:00,339.42,339.78,339.23,339.24,3078.0,339.42,339.78,339.23,339.24,3078.0
2021-07-13 11:10:00,339.25,339.26,338.46,338.68,2404.0,339.25,339.26,338.46,338.68,2404.0
2021-07-13 11:20:00,338.68,339.5,338.58,339.24,9199.0,338.68,339.5,338.58,339.24,9199.0
2021-07-13 11:30:00,339.3,339.93,339.04,339.71,4000.0,339.3,339.93,339.04,339.71,4000.0
2021-07-13 11:40:00,339.75,341.03,339.61,341.02,3162.0,339.75,341.03,339.61,341.02,3162.0
2021-07-13 11:50:00,340.92,341.02,340.73,340.89,2301.0,340.92,341.02,340.73,340.89,2301.0
2021-07-13 12:00:00,340.97,341.2,340.67,341.14,1950.0,340.97,341.2,340.67,341.14,1950.0
2021-07-13 12:10:00,340.92,341.18,340.9,340.95,1600.0,340.92,341.18,340.9,340.95,1600.0
2021-07-13 12:20:00,340.71,340.76,340.13,340.13,500.0,340.71,340.76,340.13,340.13,500.0
2021-07-13 12:30:00,340.08,340.08,339.73,340.04,2000.0,340.08,340.08,339.73,340.04,2000.0
2021-07-13 12:40:00,340.03,340.15,339.78,340.15,2296.0,340.03,340.15,339.78,340.15,2296.0
2021-07-13 12:50:00,339.92,340.18,339.85,339.99,2300.0,339.92,340.18,339.85,339.99,2300.0
2021-07-13 13:00:00,339.86,340.51,339.71,340.51,4238.0,339.86,340.51,339.71,340.51,4238.0
2021-07-13 13:10:00,340.13,340.3,339.62,339.62,1827.0,340.13,340.3,339.62,339.62,1827.0
2021-07-13 13:20:00,340.04,340.3,339.8,339.97,800.0,340.04,340.3,339.8,339.97,800.0
2021-07-13 13:30:00,339.9,340.23,339.73,340.23,2900.0,339.9,340.23,339.73,340.23,2900.0
2021-07-13 13:40:00,340.39,340.71,340.03,340.71,1526.0,340.39,340.71,340.03,340.71,1526.0
2021-07-13 13:50:00,340.78,341.31,340.48,341.17,2900.0,340.78,341.31,340.48,341.17,2900.0
2021-07-13 14:00:00,341.09,341.09,340.04,340.46,3223.0,341.09,341.09,340.04,340.46,3223.0
2021-07-13 14:10:00,340.25,341.11,340.1,341.11,1325.0,340.25,341.11,340.1,341.11,1325.0
2021-07-13 14:20:00,340.98,341.12,340.81,340.9,1500.0,340.98,341.12,340.81,340.9,1500.0
2021-07-13 14:30:00,340.94,341.47,340.8,340.82,2770.0,340.94,341.47,340.8,340.82,2770.0
2021-07-13 14:40:00,340.31,340.48,339.84,339.84,1200.0,340.31,340.48,339.84,339.84,1200.0
2021-07-13 14:50:00,340.4,340.4,339.98,340.29,1800.0,340.4,340.4,339.98,340.29,1800.0
2021-07-13 15:00:00,340.37,340.57,340.2,340.2,2736.0,340.37,340.57,340.2,340.2,2736.0
2021-07-13 15:10:00,340.2,340.2,339.82,340.0,1868.0,340.2,340.2,339.82,340.0,1868.0
2021-07-13 15:20:00,339.9,340.1,339.31,339.35,3222.0,339.9,340.1,339.31,339.35,3222.0
2021-07-13 15:30:00,339.43,339.9,338.84,339.9,5768.0,339.43,339.9,338.84,339.9,5768.0
2021-07-13 15:40:00,339.86,340.42,339.7,339.96,9589.0,339.86,340.42,339.7,339.96,9589.0
2021-07-13 15:50:00,339.83,339.86,338.89,339.4,15341.0,339.83,339.86,338.89,339.4,15341.0
2021-07-14 09:30:00,343.95,347.84,343.15,347.55,23126.0,343.95,347.84,343.15,347.55,23126.0
2021-07-14 09:40:00,347.44,348.09,346.06,346.06,9625.0,347.44,348.09,346.06,346.06,9625.0
2021-07-14 09:50:00,346.38,348.5,345.7,347.38,20352.0,346.38,348.5,345.7,347.38,20352.0
2021-07-14 10:00:00,347.23,347.95,346.88,347.89,26015.0,347.23,347.95,346.88,347.89,26015.0
2021-07-14 10:10:00,347.61,349.7,347.61,349.21,18060.0,347.61,349.7,347.61,349.21,18060.0
2021-07-14 10:20:00,349.06,349.11,346.53,346.53,20966.0,349.06,349.11,346.53,346.53,20966.0
2021-07-14 10:30:00,346.63,346.72,344.66,344.66,6036.0,346.63,346.72,344.66,344.66,6036.0
2021-07-14 10:40:00,345.27,346.0,345.16,346.0,5341.0,345.27,346.0,345.16,346.0,5341.0
2021-07-14 10:50:00,346.24,346.5,345.44,345.86,2100.0,346.24,346.5,345.44,345.86,2100.0
2021-07-14 11:00:00,345.16,345.46,344.42,344.42,2094.0,345.16,345.46,344.42,344.42,2094.0
2021-07-14 11:10:00,344.58,346.01,344.5,345.81,7115.0,344.58,346.01,344.5,345.81,7115.0
2021-07-14 11:20:00,345.47,345.47,343.71,343.86,5652.0,345.47,345.47,343.71,343.86,5652.0
2021-07-14 11:30:00,343.71,344.36,343.49,343.49,2506.0,343.71,344.36,343.49,343.49,2506.0
2021-07-14 11:40:00,343.3,343.31,341.82,341.86,6761.0,343.3,343.31,341.82,341.86,6761.0
2021-07-14 11:50:00,341.86,342.31,341.4,341.54,3043.0,341.86,342.31,341.4,341.54,3043.0
2021-07-14 12:00:00,341.76,342.8,341.76,342.31,10689.0,341.76,342.8,341.76,342.31,10689.0
2021-07-14 12:10:00,342.21,345.17,342.05,344.8,24672.0,342.21,345.17,342.05,344.8,24672.0
2021-07-14 12:20:00,344.56,344.66,343.93,344.37,3108.0,344.56,344.66,343.93,344.37,3108.0
2021-07-14 12:30:00,344.31,345.16,344.07,345.16,3392.0,344.31,345.16,344.07,345.16,3392.0
2021-07-14 12:40:00,345.08,345.26,344.21,344.35,2082.0,345.08,345.26,344.21,344.35,2082.0
2021-07-14 12:50:00,344.53,345.01,344.53,345.0,2100.0,344.53,345.01,344.53,345.0,2100.0
2021-07-14 13:00:00,345.14,345.37,345.06,345.06,2173.0,345.14,345.37,345.06,345.06,2173.0
2021-07-14 13:10:00,344.68,344.77,343.61,343.84,3577.0,344.68,344.77,343.61,343.84,3577.0
2021-07-14 13:20:00,343.46,343.82,343.45,343.74,2218.0,343.46,343.82,343.45,343.74,2218.0
2021-07-14 13:30:00,343.63,344.37,343.63,343.99,4402.0,343.63,344.37,343.63,343.99,4402.0
2021-07-14 13:40:00,343.98,344.0,343.49,343.68,1763.0,343.98,344.0,343.49,343.68,1763.0
2021-07-14 13:50:00,343.52,343.84,343.3,343.71,800.0,343.52,343.84,343.3,343.71,800.0
2021-07-14 14:00:00,343.68,343.75,343.2,343.35,1278.0,343.68,343.75,343.2,343.35,1278.0
2021-07-14 14:10:00,343.22,343.58,343.14,343.17,2066.0,343.22,343.58,343.14,343.17,2066.0
2021-07-14 14:20:00,343.16,343.37,342.86,343.01,1344.0,343.16,343.37,342.86,343.01,1344.0
2021-07-14 14:30:00,343.16,343.65,342.98,343.48,1613.0,343.16,343.65,342.98,343.48,1613.0
2021-07-14 14:40:00,343.63,344.02,343.27,343.94,2200.0,343.63,344.02,343.27,343.94,2200.0
2021-07-14 14:50:00,344.02,344.02,343.4,343.52,3185.0,344.02,344.02,343.4,343.52,3185.0
2021-07-14 15:00:00,343.54,343.97,343.44,343.59,5300.0,343.54,343.97,343.44,343.59,5300.0
2021-07-14 15:10:00,343.59,343.64,343.01,343.47,3200.0,343.59,343.64,343.01,343.47,3200.0
2021-07-14 15:20:00,343.19,343.3,342.66,342.66,4864.0,343.19,343.3,342.66,342.66,4864.0
2021-07-14 15:30:00,342.74,343.07,342.46,342.59,4600.0,342.74,343.07,342.46,342.59,4600.0
2021-07-14 15:40:00,342.44,342.81,342.36,342.47,7006.0,342.44,342.81,342.36,342.47,7006.0
2021-07-14 15:50:00,342.8,342.8,341.78,342.32,21896.0,342.8,342.8,341.78,342.32,21896.0
2021-07-15 09:30:00,340.28,342.0,339.0,339.4,17267.0,340.28,342.0,339.0,339.4,17267.0
2021-07-15 09:40:00,339.2,339.46,337.62,339.0,3830.0,339.2,339.46,337.62,339.0,3830.0
2021-07-15 09:50:00,339.63,340.3,338.69,340.13,12460.0,339.63,340.3,338.69,340.13,12460.0
2021-07-15 10:00:00,340.13,341.93,340.13,340.79,17166.0,340.13,341.93,340.13,340.79,17166.0
2021-07-15 10:10:00,341.04,342.06,341.04,341.71,2803.0,341.04,342.06,341.04,341.71,2803.0
2021-07-15 10:20:00,341.63,341.92,340.9,341.39,9909.0,341.63,341.92,340.9,341.39,9909.0
2021-07-15 10:30:00,341.32,342.03,341.17,341.74,9933.0,341.32,342.03,341.17,341.74,9933.0
2021-07-15 10:40:00,342.32,342.78,341.46,342.38,5215.0,342.32,342.78,341.46,342.38,5215.0
2021-07-15 10:50:00,342.21,342.7,341.85,342.4,4231.0,342.21,342.7,341.85,342.4,4231.0
2021-07-15 11:00:00,342.43,342.52,341.71,341.71,6300.0,342.43,342.52,341.71,341.71,6300.0
2021-07-15 11:10:00,341.81,342.45,341.37,342.45,4871.0,341.81,342.45,341.37,342.45,4871.0
2021-07-15 11:20:00,342.69,342.85,342.44,342.74,2420.0,342.69,342.85,342.44,342.74,2420.0
2021-07-15 11:30:00,342.65,343.79,342.51,343.72,3061.0,342.65,343.79,342.51,343.72,3061.0
2021-07-15 11:40:00,343.76,344.0,343.46,343.59,2664.0,343.76,344.0,343.46,343.59,2664.0
2021-07-15 11:50:00,343.6,344.83,343.59,344.31,17016.0,343.6,344.83,343.59,344.31,17016.0
2021-07-15 12:00:00,344.07,344.14,343.18,343.4,19577.0,344.07,344.14,343.18,343.4,19577.0
2021-07-15 12:10:00,343.3,344.6,343.27,343.37,3078.0,343.3,344.6,343.27,343.37,3078.0
2021-07-15 12:20:00,343.37,343.67,342.94,342.97,1800.0,343.37,343.67,342.94,342.97,1800.0
2021-07-15 12:30:00,342.61,342.67,341.74,341.74,1412.0,342.61,342.67,341.74,341.74,1412.0
2021-07-15 12:40:00,341.85,342.4,341.85,342.08,1789.0,341.85,342.4,341.85,342.08,1789.0
2021-07-15 12:50:00,342.15,342.19,341.66,341.7,1029.0,342.15,342.19,341.66,341.7,1029.0
2021-07-15 13:00:00,341.56,341.56,341.0,341.02,2300.0,341.56,341.56,341.0,341.02,2300.0
2021-07-15 13:10:00,341.16,341.16,340.49,340.49,2333.0,341.16,341.16,340.49,340.49,2333.0
2021-07-15 13:20:00,340.63,341.0,339.75,339.75,1000.0,340.63,341.0,339.75,339.75,1000.0
2021-07-15 13:30:00,339.58,339.59,338.7,338.7,3550.0,339.58,339.59,338.7,338.7,3550.0
2021-07-15 13:40:00,338.89,339.3,338.57,338.76,5726.0,338.89,339.3,338.57,338.76,5726.0
2021-07-15 13:50:00,338.45,338.9,338.12,338.9,4537.0,338.45,338.9,338.12,338.9,4537.0
2021-07-15 14:00:00,339.1,339.28,338.63,339.14,2556.0,339.1,339.28,338.63,339.14,2556.0
2021-07-15 14:10:00,339.07,340.07,339.07,340.06,2576.0,339.07,340.07,339.07,340.06,2576.0
2021-07-15 14:20:00,339.88,340.5,339.84,340.5,1558.0,339.88,340.5,339.84,340.5,1558.0
2021-07-15 14:30:00,340.47,340.56,340.08,340.13,1600.0,340.47,340.56,340.08,340.13,1600.0
2021-07-15 14:40:00,340.08,340.5,339.82,340.5,1317.0,340.08,340.5,339.82,340.5,1317.0
2021-07-15 14:50:00,340.27,340.37,340.03,340.16,1100.0,340.27,340.37,340.03,340.16,1100.0
2021-07-15 15:00:00,340.42,340.84,340.21,340.48,2525.0,340.42,340.84,340.21,340.48,2525.0
2021-07-15 15:10:00,340.37,340.64,340.11,340.64,2537.0,340.37,340.64,340.11,340.64,2537.0
2021-07-15 15:20:00,340.81,341.28,340.63,341.21,4179.0,340.81,341.28,340.63,341.21,4179.0
2021-07-15 15:30:00,341.16,341.39,340.56,340.57,9198.0,341.16,341.39,340.56,340.57,9198.0
2021-07-15 15:40:00,340.63,340.75,340.39,340.7,6220.0,340.63,340.75,340.39,340.7,6220.0
2021-07-15 15:50:00,340.6,341.14,340.49,340.85,18828.0,340.6,341.14,340.49,340.85,18828.0
2021-07-16 09:30:00,342.49,343.42,342.08,342.79,9936.0,342.49,343.42,342.08,342.79,9936.0
2021-07-16 09:40:00,342.66,343.74,342.38,343.5,2800.0,342.66,343.74,342.38,343.5,2800.0
2021-07-16 09:50:00,343.08,343.15,342.52,342.77,2107.0,343.08,343.15,342.52,342.77,2107.0
2021-07-16 10:00:00,343.06,343.06,341.49,341.95,6658.0,343.06,343.06,341.49,341.95,6658.0
2021-07-16 10:10:00,342.18,342.2,340.36,340.67,3103.0,342.18,342.2,340.36,340.67,3103.0
2021-07-16 10:20:00,340.52,340.52,339.31,339.31,3873.0,340.52,340.52,339.31,339.31,3873.0
2021-07-16 10:30:00,339.2,340.34,339.2,340.31,3025.0,339.2,340.34,339.2,340.31,3025.0
2021-07-16 10:40:00,340.22,340.22,339.37,339.45,2818.0,340.22,340.22,339.37,339.45,2818.0
2021-07-16 10:50:00,339.66,340.31,339.66,339.69,3609.0,339.66,340.31,339.66,339.69,3609.0
2021-07-16 11:00:00,339.73,340.13,339.7,340.06,3173.0,339.73,340.13,339.7,340.06,3173.0
2021-07-16 11:10:00,339.84,339.84,339.16,339.16,1800.0,339.84,339.84,339.16,339.16,1800.0
2021-07-16 11:20:00,339.0,339.25,338.26,338.28,2200.0,339.0,339.25,338.26,338.28,2200.0
2021-07-16 11:30:00,338.73,339.19,338.73,339.07,1229.0,338.73,339.19,338.73,339.07,1229.0
2021-07-16 11:40:00,339.28,339.53,338.8,338.8,1491.0,339.28,339.53,338.8,338.8,1491.0
2021-07-16 11:50:00,338.86,339.13,338.52,338.65,5824.0,338.86,339.13,338.52,338.65,5824.0
2021-07-16 12:00:00,338.51,338.51,338.15,338.17,1500.0,338.51,338.51,338.15,338.17,1500.0
2021-07-16 12:10:00,338.18,338.27,338.0,338.16,1500.0,338.18,338.27,338.0,338.16,1500.0
2021-07-16 12:20:00,338.03,338.2,337.26,337.42,4500.0,338.03,338.2,337.26,337.42,4500.0
2021-07-16 12:30:00,337.42,337.95,337.15,337.19,9788.0,337.42,337.95,337.15,337.19,9788.0
2021-07-16 12:40:00,337.2,337.2,335.48,336.43,25890.0,337.2,337.2,335.48,336.43,25890.0
2021-07-16 12:50:00,336.37,338.89,336.37,338.88,8938.0,336.37,338.89,336.37,338.88,8938.0
2021-07-16 13:00:00,338.77,339.01,336.55,336.55,12330.0,338.77,339.01,336.55,336.55,12330.0
2021-07-16 13:10:00,336.49,337.19,336.49,336.7,3740.0,336.49,337.19,336.49,336.7,3740.0
2021-07-16 13:20:00,336.68,336.68,334.5,334.5,8344.0,336.68,336.68,334.5,334.5,8344.0
2021-07-16 13:30:00,334.62,335.65,334.62,335.09,4000.0,334.62,335.65,334.62,335.09,4000.0
2021-07-16 13:40:00,334.89,335.41,333.89,334.12,9661.0,334.89,335.41,333.89,334.12,9661.0
2021-07-16 13:50:00,334.06,335.02,333.87,333.91,31298.0,334.06,335.02,333.87,333.91,31298.0
2021-07-16 14:00:00,333.89,334.37,333.24,333.81,11850.0,333.89,334.37,333.24,333.81,11850.0
2021-07-16 14:10:00,333.81,334.23,333.67,334.21,4153.0,333.81,334.23,333.67,334.21,4153.0
2021-07-16 14:20:00,334.22,334.33,333.92,333.98,5878.0,334.22,334.33,333.92,333.98,5878.0
2021-07-16 14:30:00,334.06,334.44,333.73,333.73,3733.0,334.06,334.44,333.73,333.73,3733.0
2021-07-16 14:40:00,334.05,334.48,334.05,334.14,2329.0,334.05,334.48,334.05,334.14,2329.0
2021-07-16 14:50:00,334.14,334.44,334.1,334.32,1483.0,334.14,334.44,334.1,334.32,1483.0
2021-07-16 15:00:00,334.19,334.19,332.26,332.86,14813.0,334.19,334.19,332.26,332.86,14813.0
2021-07-16 15:10:00,332.69,333.4,332.31,333.18,5827.0,332.69,333.4,332.31,333.18,5827.0
2021-07-16 15:20:00,333.13,333.21,331.39,331.53,20806.0,333.13,333.21,331.39,331.53,20806.0
2021-07-16 15:30:00,331.55,332.11,330.51,331.96,19630.0,331.55,332.11,330.51,331.96,19630.0
2021-07-16 15:40:00,331.85,332.01,331.18,331.67,10915.0,331.85,332.01,331.18,331.67,10915.0
2021-07-16 15:50:00,331.99,332.38,331.32,332.0,28277.0,331.99,332.38,331.32,332.0,28277.0
2021-07-19 09:30:00,326.0,327.41,322.0,322.77,33095.0,326.0,327.41,322.0,322.77,33095.0
2021-07-19 09:40:00,322.7,323.09,320.67,321.32,23581.0,322.7,323.09,320.67,321.32,23581.0
2021-07-19 09:50:00,321.7,321.7,319.65,321.4,22012.0,321.7,321.7,319.65,321.4,22012.0
2021-07-19 10:00:00,321.24,321.6,320.16,320.62,16455.0,321.24,321.6,320.16,320.62,16455.0
2021-07-19 10:10:00,320.72,320.76,319.29,319.48,21182.0,320.72,320.76,319.29,319.48,21182.0
2021-07-19 10:20:00,319.59,321.5,319.05,321.23,19645.0,319.59,321.5,319.05,321.23,19645.0
2021-07-19 10:30:00,321.39,323.21,321.05,322.66,13160.0,321.39,323.21,321.05,322.66,13160.0
2021-07-19 10:40:00,322.86,325.01,322.73,324.63,17746.0,322.86,325.01,322.73,324.63,17746.0
2021-07-19 10:50:00,324.3,324.73,323.33,323.52,8799.0,324.3,324.73,323.33,323.52,8799.0
2021-07-19 11:00:00,323.59,324.52,323.05,324.36,12273.0,323.59,324.52,323.05,324.36,12273.0
2021-07-19 11:10:00,324.48,325.17,323.93,324.38,13250.0,324.48,325.17,323.93,324.38,13250.0
2021-07-19 11:20:00,324.45,324.54,322.68,323.09,12055.0,324.45,324.54,322.68,323.09,12055.0
2021-07-19 11:30:00,323.13,324.93,323.13,324.93,5466.0,323.13,324.93,323.13,324.93,5466.0
2021-07-19 11:40:00,324.68,325.87,324.25,325.7,7903.0,324.68,325.87,324.25,325.7,7903.0
2021-07-19 11:50:00,325.7,327.49,325.69,327.25,8658.0,325.7,327.49,325.69,327.25,8658.0
2021-07-19 12:00:00,326.99,327.0,325.71,326.47,3764.0,326.99,327.0,325.71,326.47,3764.0
2021-07-19 12:10:00,326.41,326.44,325.04,325.29,4815.0,326.41,326.44,325.04,325.29,4815.0
2021-07-19 12:20:00,325.07,326.2,324.46,324.47,5600.0,325.07,326.2,324.46,324.47,5600.0
2021-07-19 12:30:00,324.46,324.82,324.13,324.22,2800.0,324.46,324.82,324.13,324.22,2800.0
2021-07-19 12:40:00,324.4,324.4,323.36,323.52,6141.0,324.4,324.4,323.36,323.52,6141.0
2021-07-19 12:50:00,323.52,324.2,323.34,323.72,6725.0,323.52,324.2,323.34,323.72,6725.0
2021-07-19 13:00:00,323.71,325.59,323.55,325.59,21596.0,323.71,325.59,323.55,325.59,21596.0
2021-07-19 13:10:00,325.33,325.34,323.93,323.93,4463.0,325.33,325.34,323.93,323.93,4463.0
2021-07-19 13:20:00,323.78,324.4,323.35,323.4,4400.0,323.78,324.4,323.35,323.4,4400.0
2021-07-19 13:30:00,323.33,323.51,322.41,323.35,4104.0,323.33,323.51,322.41,323.35,4104.0
2021-07-19 13:40:00,323.43,323.68,322.41,322.41,5395.0,323.43,323.68,322.41,322.41,5395.0
2021-07-19 13:50:00,323.03,323.18,322.11,322.11,3700.0,323.03,323.18,322.11,322.11,3700.0
2021-07-19 14:00:00,322.65,323.42,322.39,322.4,2000.0,322.65,323.42,322.39,322.4,2000.0
2021-07-19 14:10:00,322.43,322.8,322.12,322.45,4673.0,322.43,322.8,322.12,322.45,4673.0
2021-07-19 14:20:00,322.62,323.26,322.43,322.9,4557.0,322.62,323.26,322.43,322.9,4557.0
2021-07-19 14:30:00,322.9,322.91,321.02,321.43,4970.0,322.9,322.91,321.02,321.43,4970.0
2021-07-19 14:40:00,321.38,321.61,321.12,321.12,2700.0,321.38,321.61,321.12,321.12,2700.0
2021-07-19 14:50:00,321.61,322.41,320.95,321.89,6839.0,321.61,322.41,320.95,321.89,6839.0
2021-07-19 15:00:00,321.97,322.42,321.64,322.19,4238.0,321.97,322.42,321.64,322.19,4238.0
2021-07-19 15:10:00,322.02,322.74,321.68,321.73,5053.0,322.02,322.74,321.68,321.73,5053.0
2021-07-19 15:20:00,321.69,322.06,321.29,321.64,5452.0,321.69,322.06,321.29,321.64,5452.0
2021-07-19 15:30:00,321.57,322.8,321.57,322.67,9398.0,321.57,322.8,321.57,322.67,9398.0
2021-07-19 15:40:00,322.73,322.74,321.87,322.57,16657.0,322.73,322.74,321.87,322.57,16657.0
2021-07-19 15:50:00,322.42,323.69,322.19,323.65,40484.0,322.42,323.69,322.19,323.65,40484.0
2021-07-20 09:30:00,323.68,323.68,322.28,323.23,7759.0,323.68,323.68,322.28,323.23,7759.0
2021-07-20 09:40:00,322.87,325.49,322.86,325.38,6100.0,322.87,325.49,322.86,325.38,6100.0
2021-07-20 09:50:00,325.23,326.66,324.31,326.5,6150.0,325.23,326.66,324.31,326.5,6150.0
2021-07-20 10:00:00,326.22,327.31,325.71,326.78,7380.0,326.22,327.31,325.71,326.78,7380.0
2021-07-20 10:10:00,326.9,329.15,326.81,329.15,5600.0,326.9,329.15,326.81,329.15,5600.0
2021-07-20 10:20:00,328.65,330.15,328.65,330.0,11520.0,328.65,330.15,328.65,330.0,11520.0
2021-07-20 10:30:00,330.0,330.59,328.79,330.17,10371.0,330.0,330.59,328.79,330.17,10371.0
2021-07-20 10:40:00,330.12,330.7,329.3,330.7,6100.0,330.12,330.7,329.3,330.7,6100.0
2021-07-20 10:50:00,330.86,331.6,330.83,331.51,3913.0,330.86,331.6,330.83,331.51,3913.0
2021-07-20 11:00:00,331.47,332.57,331.47,332.04,5251.0,331.47,332.57,331.47,332.04,5251.0
2021-07-20 11:10:00,332.45,333.11,332.07,332.89,7622.0,332.45,333.11,332.07,332.89,7622.0
2021-07-20 11:20:00,332.82,333.06,332.28,332.28,5300.0,332.82,333.06,332.28,332.28,5300.0
2021-07-20 11:30:00,332.34,333.13,332.22,332.68,3700.0,332.34,333.13,332.22,332.68,3700.0
2021-07-20 11:40:00,332.71,333.53,332.71,333.53,3032.0,332.71,333.53,332.71,333.53,3032.0
2021-07-20 11:50:00,333.58,334.94,333.58,334.94,3401.0,333.58,334.94,333.58,334.94,3401.0
2021-07-20 12:00:00,334.59,334.79,333.05,333.05,1735.0,334.59,334.79,333.05,333.05,1735.0
2021-07-20 12:10:00,333.38,333.88,333.38,333.88,1000.0,333.38,333.88,333.38,333.88,1000.0
2021-07-20 12:20:00,333.75,334.1,333.35,334.1,1542.0,333.75,334.1,333.35,334.1,1542.0
2021-07-20 12:30:00,334.3,334.6,334.3,334.54,710.0,334.3,334.6,334.3,334.54,710.0
2021-07-20 12:40:00,334.69,335.49,334.68,335.45,1300.0,334.69,335.49,334.68,335.45,1300.0
2021-07-20 12:50:00,335.51,335.51,334.91,334.91,1400.0,335.51,335.51,334.91,334.91,1400.0
2021-07-20 13:00:00,335.06,335.28,333.8,333.82,4737.0,335.06,335.28,333.8,333.82,4737.0
2021-07-20 13:10:00,334.15,334.55,334.13,334.13,1700.0,334.15,334.55,334.13,334.13,1700.0
2021-07-20 13:20:00,334.26,334.48,333.93,334.23,3148.0,334.26,334.48,333.93,334.23,3148.0
2021-07-20 13:30:00,334.38,334.68,334.22,334.57,1325.0,334.38,334.68,334.22,334.57,1325.0
2021-07-20 13:40:00,334.89,335.29,334.68,334.69,2516.0,334.89,335.29,334.68,334.69,2516.0
2021-07-20 13:50:00,334.66,335.38,334.4,335.11,2535.0,334.66,335.38,334.4,335.11,2535.0
2021-07-20 14:00:00,335.45,336.25,335.3,335.84,2844.0,335.45,336.25,335.3,335.84,2844.0
2021-07-20 14:10:00,335.74,335.91,335.4,335.8,2691.0,335.74,335.91,335.4,335.8,2691.0
2021-07-20 14:20:00,335.71,335.73,335.32,335.36,2500.0,335.71,335.73,335.32,335.36,2500.0
2021-07-20 14:30:00,335.85,335.87,335.44,335.51,2269.0,335.85,335.87,335.44,335.51,2269.0
2021-07-20 14:40:00,335.44,336.01,335.27,335.28,2827.0,335.44,336.01,335.27,335.28,2827.0
2021-07-20 14:50:00,335.48,335.83,335.3,335.43,5681.0,335.48,335.83,335.3,335.43,5681.0
2021-07-20 15:00:00,335.36,335.67,335.32,335.5,2700.0,335.36,335.67,335.32,335.5,2700.0
2021-07-20 15:10:00,335.57,335.9,335.11,335.4,3792.0,335.57,335.9,335.11,335.4,3792.0
2021-07-20 15:20:00,335.25,335.58,334.98,335.16,3053.0,335.25,335.58,334.98,335.16,3053.0
2021-07-20 15:30:00,335.16,335.42,334.87,335.03,6751.0,335.16,335.42,334.87,335.03,6751.0
2021-07-20 15:40:00,335.07,335.5,334.94,335.5,7700.0,335.07,335.5,334.94,335.5,7700.0
2021-07-20 15:50:00,335.59,335.65,334.23,334.49,33055.0,335.59,335.65,334.23,334.49,33055.0
2021-07-21 09:30:00,336.22,339.73,334.19,338.36,8486.0,336.22,339.73,334.19,338.36,8486.0
2021-07-21 09:40:00,338.42,342.35,338.42,342.35,7345.0,338.42,342.35,338.42,342.35,7345.0
2021-07-21 09:50:00,342.26,344.31,342.26,344.06,14986.0,342.26,344.31,342.26,344.06,14986.0
2021-07-21 10:00:00,343.95,345.42,343.95,345.1,8185.0,343.95,345.42,343.95,345.1,8185.0
2021-07-21 10:10:00,345.37,346.8,344.69,345.56,8857.0,345.37,346.8,344.69,345.56,8857.0
2021-07-21 10:20:00,345.36,346.35,345.24,345.47,10432.0,345.36,346.35,345.24,345.47,10432.0
2021-07-21 10:30:00,345.53,346.34,344.54,345.49,12591.0,345.53,346.34,344.54,345.49,12591.0
2021-07-21 10:40:00,345.49,346.42,345.01,345.75,12330.0,345.49,346.42,345.01,345.75,12330.0
2021-07-21 10:50:00,345.99,345.99,344.05,344.88,7784.0,345.99,345.99,344.05,344.88,7784.0
2021-07-21 11:00:00,344.7,345.74,344.05,344.24,10968.0,344.7,345.74,344.05,344.24,10968.0
2021-07-21 11:10:00,344.01,344.91,343.45,344.27,6100.0,344.01,344.91,343.45,344.27,6100.0
2021-07-21 11:20:00,344.27,344.62,342.73,342.73,5610.0,344.27,344.62,342.73,342.73,5610.0
2021-07-21 11:30:00,342.62,343.38,342.49,343.17,4855.0,342.62,343.38,342.49,343.17,4855.0
2021-07-21 11:40:00,342.99,344.26,342.93,344.22,5726.0,342.99,344.26,342.93,344.22,5726.0
2021-07-21 11:50:00,344.19,344.41,343.55,344.15,6090.0,344.19,344.41,343.55,344.15,6090.0
2021-07-21 12:00:00,344.28,344.63,343.36,344.11,4377.0,344.28,344.63,343.36,344.11,4377.0
2021-07-21 12:10:00,344.13,344.58,343.71,344.53,6476.0,344.13,344.58,343.71,344.53,6476.0
2021-07-21 12:20:00,344.54,344.79,344.26,344.31,4250.0,344.54,344.79,344.26,344.31,4250.0
2021-07-21 12:30:00,344.32,344.57,344.03,344.57,4701.0,344.32,344.57,344.03,344.57,4701.0
2021-07-21 12:40:00,344.74,344.74,343.56,343.86,5313.0,344.74,344.74,343.56,343.86,5313.0
2021-07-21 12:50:00,343.84,344.21,343.7,343.86,4400.0,343.84,344.21,343.7,343.86,4400.0
2021-07-21 13:00:00,343.82,344.22,343.82,344.15,2863.0,343.82,344.22,343.82,344.15,2863.0
2021-07-21 13:10:00,344.11,344.29,343.8,343.9,4435.0,344.11,344.29,343.8,343.9,4435.0
2021-07-21 13:20:00,343.81,344.24,343.81,344.05,3300.0,343.81,344.24,343.81,344.05,3300.0
2021-07-21 13:30:00,344.13,344.16,343.95,344.15,2994.0,344.13,344.16,343.95,344.15,2994.0
2021-07-21 13:40:00,344.02,344.12,343.81,343.81,3319.0,344.02,344.12,343.81,343.81,3319.0
2021-07-21 13:50:00,343.62,343.64,343.16,343.17,6911.0,343.62,343.64,343.16,343.17,6911.0
2021-07-21 14:00:00,343.27,343.51,343.13,343.21,3253.0,343.27,343.51,343.13,343.21,3253.0
2021-07-21 14:10:00,343.19,343.25,342.35,342.35,3657.0,343.19,343.25,342.35,342.35,3657.0
2021-07-21 14:20:00,342.32,343.18,342.2,343.16,4637.0,342.32,343.18,342.2,343.16,4637.0
2021-07-21 14:30:00,343.06,343.06,342.48,342.48,2662.0,343.06,343.06,342.48,342.48,2662.0
2021-07-21 14:40:00,342.62,342.82,342.25,342.42,3020.0,342.62,342.82,342.25,342.42,3020.0
2021-07-21 14:50:00,342.62,343.26,342.56,343.19,4300.0,342.62,343.26,342.56,343.19,4300.0
2021-07-21 15:00:00,343.27,343.33,342.91,343.03,2300.0,343.27,343.33,342.91,343.03,2300.0
2021-07-21 15:10:00,343.09,344.66,342.69,342.76,34250.0,343.09,344.66,342.69,342.76,34250.0
2021-07-21 15:20:00,342.68,343.38,342.6,342.74,7190.0,342.68,343.38,342.6,342.74,7190.0
2021-07-21 15:30:00,342.62,342.87,342.04,342.32,14638.0,342.62,342.87,342.04,342.32,14638.0
2021-07-21 15:40:00,342.34,342.41,341.57,341.68,8127.0,342.34,342.41,341.57,341.68,8127.0
2021-07-21 15:50:00,341.71,341.99,341.11,341.66,49933.0,341.71,341.99,341.11,341.66,49933.0
2021-07-22 09:30:00,342.18,342.18,339.49,340.06,9050.0,342.18,342.18,339.49,340.06,9050.0
2021-07-22 09:40:00,339.83,341.34,339.83,340.38,1946.0,339.83,341.34,339.83,340.38,1946.0
2021-07-22 09:50:00,340.43,340.96,340.03,340.03,3035.0,340.43,340.96,340.03,340.03,3035.0
2021-07-22 10:00:00,340.91,341.38,339.13,340.13,2719.0,340.91,341.38,339.13,340.13,2719.0
2021-07-22 10:10:00,340.2,340.55,339.34,339.69,3985.0,340.2,340.55,339.34,339.69,3985.0
2021-07-22 10:20:00,339.66,339.83,338.97,339.39,2900.0,339.66,339.83,338.97,339.39,2900.0
2021-07-22 10:30:00,339.46,340.47,339.11,339.43,13652.0,339.46,340.47,339.11,339.43,13652.0
2021-07-22 10:40:00,339.77,340.02,339.15,339.26,5174.0,339.77,340.02,339.15,339.26,5174.0
2021-07-22 10:50:00,339.02,339.23,338.66,338.74,2318.0,339.02,339.23,338.66,338.74,2318.0
2021-07-22 11:00:00,338.47,339.39,338.46,338.56,7485.0,338.47,339.39,338.46,338.56,7485.0
2021-07-22 11:10:00,338.65,339.02,338.26,338.52,7900.0,338.65,339.02,338.26,338.52,7900.0
2021-07-22 11:20:00,338.19,338.39,337.63,338.19,3754.0,338.19,338.39,337.63,338.19,3754.0
2021-07-22 11:30:00,338.64,338.8,338.06,338.55,1561.0,338.64,338.8,338.06,338.55,1561.0
2021-07-22 11:40:00,338.54,338.64,338.03,338.06,1400.0,338.54,338.64,338.03,338.06,1400.0
2021-07-22 11:50:00,338.09,338.14,337.76,337.82,1700.0,338.09,338.14,337.76,337.82,1700.0
2021-07-22 12:00:00,337.98,338.6,337.75,338.13,1730.0,337.98,338.6,337.75,338.13,1730.0
2021-07-22 12:10:00,338.09,338.56,337.92,338.12,3700.0,338.09,338.56,337.92,338.12,3700.0
2021-07-22 12:20:00,338.32,338.79,338.18,338.59,1500.0,338.32,338.79,338.18,338.59,1500.0
2021-07-22 12:30:00,338.65,338.85,338.2,338.85,2227.0,338.65,338.85,338.2,338.85,2227.0
2021-07-22 12:40:00,339.36,339.36,339.03,339.03,2124.0,339.36,339.36,339.03,339.03,2124.0
2021-07-22 12:50:00,339.07,339.86,339.07,339.67,3281.0,339.07,339.86,339.07,339.67,3281.0
2021-07-22 13:00:00,339.59,339.94,339.59,339.91,1745.0,339.59,339.94,339.59,339.91,1745.0
2021-07-22 13:10:00,340.09,340.77,339.99,340.12,2631.0,340.09,340.77,339.99,340.12,2631.0
2021-07-22 13:20:00,340.0,340.13,339.66,339.66,1656.0,340.0,340.13,339.66,339.66,1656.0
2021-07-22 13:30:00,340.11,340.11,339.36,339.36,2420.0,340.11,340.11,339.36,339.36,2420.0
2021-07-22 13:40:00,339.3,339.36,339.18,339.18,400.0,339.3,339.36,339.18,339.18,400.0
2021-07-22 13:50:00,339.48,339.68,339.15,339.24,2041.0,339.48,339.68,339.15,339.24,2041.0
2021-07-22 14:00:00,339.26,339.62,339.25,339.28,3242.0,339.26,339.62,339.25,339.28,3242.0
2021-07-22 14:10:00,339.3,339.78,339.27,339.75,3112.0,339.3,339.78,339.27,339.75,3112.0
2021-07-22 14:20:00,339.72,339.91,339.53,339.71,2400.0,339.72,339.91,339.53,339.71,2400.0
2021-07-22 14:30:00,339.72,339.79,339.51,339.79,1100.0,339.72,339.79,339.51,339.79,1100.0
2021-07-22 14:40:00,339.56,339.56,339.26,339.32,8000.0,339.56,339.56,339.26,339.32,8000.0
2021-07-22 14:50:00,339.44,340.14,339.28,340.13,12244.0,339.44,340.14,339.28,340.13,12244.0
2021-07-22 15:00:00,340.13,340.99,340.01,340.73,3131.0,340.13,340.99,340.01,340.73,3131.0
2021-07-22 15:10:00,340.61,340.61,339.98,340.27,2323.0,340.61,340.61,339.98,340.27,2323.0
2021-07-22 15:20:00,340.24,340.35,340.2,340.27,1425.0,340.24,340.35,340.2,340.27,1425.0
2021-07-22 15:30:00,340.27,340.42,339.87,340.11,4948.0,340.27,340.42,339.87,340.11,4948.0
2021-07-22 15:40:00,340.03,340.8,339.95,340.8,5215.0,340.03,340.8,339.95,340.8,5215.0
2021-07-22 15:50:00,340.67,340.67,339.97,340.32,27812.0,340.67,340.67,339.97,340.32,27812.0
2021-07-23 09:30:00,341.3,344.31,341.3,343.53,5149.0,341.3,344.31,341.3,343.53,5149.0
2021-07-23 09:40:00,343.33,344.41,342.74,342.96,4221.0,343.33,344.41,342.74,342.96,4221.0
2021-07-23 09:50:00,342.75,342.75,340.98,341.69,2629.0,342.75,342.75,340.98,341.69,2629.0
2021-07-23 10:00:00,342.02,342.02,340.82,340.82,1675.0,342.02,342.02,340.82,340.82,1675.0
2021-07-23 10:10:00,340.94,341.31,340.39,340.98,1800.0,340.94,341.31,340.39,340.98,1800.0
2021-07-23 10:20:00,340.87,342.0,340.61,342.0,1768.0,340.87,342.0,340.61,342.0,1768.0
2021-07-23 10:30:00,341.91,343.22,341.91,342.79,3131.0,341.91,343.22,341.91,342.79,3131.0
2021-07-23 10:40:00,343.27,343.52,342.86,342.87,1488.0,343.27,343.52,342.86,342.87,1488.0
2021-07-23 10:50:00,342.78,343.35,342.35,343.34,2996.0,342.78,343.35,342.35,343.34,2996.0
2021-07-23 11:00:00,343.18,344.3,343.15,344.28,1882.0,343.18,344.3,343.15,344.28,1882.0
2021-07-23 11:10:00,344.29,344.29,343.65,343.75,2391.0,344.29,344.29,343.65,343.75,2391.0
2021-07-23 11:20:00,343.86,343.94,343.04,343.13,7245.0,343.86,343.94,343.04,343.13,7245.0
2021-07-23 11:30:00,343.13,343.42,342.54,342.67,10908.0,343.13,343.42,342.54,342.67,10908.0
2021-07-23 11:40:00,342.63,342.63,340.62,340.96,10365.0,342.63,342.63,340.62,340.96,10365.0
2021-07-23 11:50:00,340.92,341.09,340.33,340.65,5733.0,340.92,341.09,340.33,340.65,5733.0
2021-07-23 12:00:00,340.93,341.97,340.82,341.93,2349.0,340.93,341.97,340.82,341.93,2349.0
2021-07-23 12:10:00,341.79,342.53,341.75,342.24,1900.0,341.79,342.53,341.75,342.24,1900.0
2021-07-23 12:20:00,342.13,342.27,341.69,341.69,986.0,342.13,342.27,341.69,341.69,986.0
2021-07-23 12:30:00,341.7,341.82,341.34,341.82,2110.0,341.7,341.82,341.34,341.82,2110.0
2021-07-23 12:40:00,342.02,342.48,342.01,342.48,950.0,342.02,342.48,342.01,342.48,950.0
2021-07-23 12:50:00,342.49,343.04,342.49,343.02,2036.0,342.49,343.04,342.49,343.02,2036.0
2021-07-23 13:00:00,343.0,343.54,342.88,343.49,1439.0,343.0,343.54,342.88,343.49,1439.0
2021-07-23 13:10:00,343.35,343.53,343.24,343.25,1302.0,343.35,343.53,343.24,343.25,1302.0
2021-07-23 13:20:00,342.99,343.35,342.98,343.24,12057.0,342.99,343.35,342.98,343.24,12057.0
2021-07-23 13:30:00,343.36,343.63,343.09,343.39,9614.0,343.36,343.63,343.09,343.39,9614.0
2021-07-23 13:40:00,343.36,343.36,342.59,342.98,6273.0,343.36,343.36,342.59,342.98,6273.0
2021-07-23 13:50:00,343.12,343.16,342.89,342.89,3507.0,343.12,343.16,342.89,342.89,3507.0
2021-07-23 14:00:00,342.72,342.77,342.26,342.26,5270.0,342.72,342.77,342.26,342.26,5270.0
2021-07-23 14:10:00,342.29,342.45,342.29,342.44,2999.0,342.29,342.45,342.29,342.44,2999.0
2021-07-23 14:20:00,342.35,342.37,341.54,341.61,1982.0,342.35,342.37,341.54,341.61,1982.0
2021-07-23 14:30:00,341.49,341.71,341.16,341.27,3766.0,341.49,341.71,341.16,341.27,3766.0
2021-07-23 14:40:00,341.25,341.29,340.84,341.25,5245.0,341.25,341.29,340.84,341.25,5245.0
2021-07-23 14:50:00,341.25,341.61,341.25,341.41,5029.0,341.25,341.61,341.25,341.41,5029.0
2021-07-23 15:00:00,341.46,341.5,341.18,341.19,3307.0,341.46,341.5,341.18,341.19,3307.0
2021-07-23 15:10:00,341.08,341.38,341.06,341.25,6748.0,341.08,341.38,341.06,341.25,6748.0
2021-07-23 15:20:00,341.25,341.32,340.91,340.91,6132.0,341.25,341.32,340.91,340.91,6132.0
2021-07-23 15:30:00,340.91,341.11,340.69,340.97,15025.0,340.91,341.11,340.69,340.97,15025.0
2021-07-23 15:40:00,340.89,341.13,340.84,340.98,16759.0,340.89,341.13,340.84,340.98,16759.0
2021-07-23 15:50:00,341.03,341.68,340.95,341.58,44030.0,341.03,341.68,340.95,341.58,44030.0
2021-07-26 09:30:00,342.19,345.72,342.19,343.88,10357.0,342.19,345.72,342.19,343.88,10357.0
2021-07-26 09:40:00,343.81,343.81,341.45,341.51,3091.0,343.81,343.81,341.45,341.51,3091.0
2021-07-26 09:50:00,340.57,343.09,340.51,341.95,16330.0,340.57,343.09,340.51,341.95,16330.0
2021-07-26 10:00:00,342.02,344.19,341.83,343.05,22123.0,342.02,344.19,341.83,343.05,22123.0
2021-07-26 10:10:00,342.55,343.88,342.33,343.37,6871.0,342.55,343.88,342.33,343.37,6871.0
2021-07-26 10:20:00,343.52,343.52,342.04,342.41,6800.0,343.52,343.52,342.04,342.41,6800.0
2021-07-26 10:30:00,342.75,343.06,341.51,342.02,6604.0,342.75,343.06,341.51,342.02,6604.0
2021-07-26 10:40:00,342.2,342.23,341.32,341.38,3200.0,342.2,342.23,341.32,341.38,3200.0
2021-07-26 10:50:00,341.23,341.55,340.23,340.27,4019.0,341.23,341.55,340.23,340.27,4019.0
2021-07-26 11:00:00,340.27,341.0,340.07,341.0,4277.0,340.27,341.0,340.07,341.0,4277.0
2021-07-26 11:10:00,341.0,341.89,340.97,341.43,3871.0,341.0,341.89,340.97,341.43,3871.0
2021-07-26 11:20:00,341.53,342.05,341.21,341.76,9302.0,341.53,342.05,341.21,341.76,9302.0
2021-07-26 11:30:00,341.84,342.13,341.68,341.81,3823.0,341.84,342.13,341.68,341.81,3823.0
2021-07-26 11:40:00,341.94,341.94,341.23,341.37,2200.0,341.94,341.94,341.23,341.37,2200.0
2021-07-26 11:50:00,341.43,341.43,340.68,340.78,3400.0,341.43,341.43,340.68,340.78,3400.0
2021-07-26 12:00:00,340.7,340.7,340.0,340.43,2624.0,340.7,340.7,340.0,340.43,2624.0
2021-07-26 12:10:00,340.18,340.36,339.71,340.03,2506.0,340.18,340.36,339.71,340.03,2506.0
2021-07-26 12:20:00,340.22,340.7,339.95,340.55,1802.0,340.22,340.7,339.95,340.55,1802.0
2021-07-26 12:30:00,340.55,340.75,340.33,340.6,2500.0,340.55,340.75,340.33,340.6,2500.0
2021-07-26 12:40:00,340.47,341.48,340.38,341.48,3100.0,340.47,341.48,340.38,341.48,3100.0
2021-07-26 12:50:00,341.05,341.53,340.77,341.03,3704.0,341.05,341.53,340.77,341.03,3704.0
2021-07-26 13:00:00,341.03,341.31,340.77,341.13,3900.0,341.03,341.31,340.77,341.13,3900.0
2021-07-26 13:10:00,341.14,341.17,340.75,340.95,3526.0,341.14,341.17,340.75,340.95,3526.0
2021-07-26 13:20:00,341.02,341.88,341.02,341.84,6197.0,341.02,341.88,341.02,341.84,6197.0
2021-07-26 13:30:00,341.85,341.96,341.4,341.56,2390.0,341.85,341.96,341.4,341.56,2390.0
2021-07-26 13:40:00,341.43,341.69,341.07,341.16,3513.0,341.43,341.69,341.07,341.16,3513.0
2021-07-26 13:50:00,341.17,341.59,341.15,341.51,2654.0,341.17,341.59,341.15,341.51,2654.0
2021-07-26 14:00:00,341.66,342.06,341.6,341.95,1700.0,341.66,342.06,341.6,341.95,1700.0
2021-07-26 14:10:00,341.89,342.2,341.56,342.2,3136.0,341.89,342.2,341.56,342.2,3136.0
2021-07-26 14:20:00,342.34,343.0,342.11,342.99,7722.0,342.34,343.0,342.11,342.99,7722.0
2021-07-26 14:30:00,342.84,342.84,342.28,342.55,2821.0,342.84,342.84,342.28,342.55,2821.0
2021-07-26 14:40:00,342.49,343.12,342.45,343.12,3757.0,342.49,343.12,342.45,343.12,3757.0
2021-07-26 14:50:00,343.18,343.34,342.69,342.89,4800.0,343.18,343.34,342.69,342.89,4800.0
2021-07-26 15:00:00,342.83,343.5,342.73,343.4,4154.0,342.83,343.5,342.73,343.4,4154.0
2021-07-26 15:10:00,343.42,344.6,343.41,344.45,14868.0,343.42,344.6,343.41,344.45,14868.0
2021-07-26 15:20:00,344.53,344.96,344.46,344.61,4222.0,344.53,344.96,344.46,344.61,4222.0
2021-07-26 15:30:00,344.61,344.79,344.21,344.79,4550.0,344.61,344.79,344.21,344.79,4550.0
2021-07-26 15:40:00,344.75,344.97,344.3,344.42,6672.0,344.75,344.97,344.3,344.42,6672.0
2021-07-26 15:50:00,344.52,344.82,344.1,344.25,20214.0,344.52,344.82,344.1,344.25,20214.0
2021-07-27 09:30:00,344.06,344.06,340.51,340.61,9144.0,344.06,344.06,340.51,340.61,9144.0
2021-07-27 09:40:00,341.11,341.58,339.22,341.38,5111.0,341.11,341.58,339.22,341.38,5111.0
2021-07-27 09:50:00,341.15,341.67,340.34,340.34,2708.0,341.15,341.67,340.34,340.34,2708.0
2021-07-27 10:00:00,340.59,341.16,340.03,340.93,3978.0,340.59,341.16,340.03,340.93,3978.0
2021-07-27 10:10:00,341.09,341.09,338.29,338.51,4249.0,341.09,341.09,338.29,338.51,4249.0
2021-07-27 10:20:00,338.3,339.3,338.28,338.64,6100.0,338.3,339.3,338.28,338.64,6100.0
2021-07-27 10:30:00,338.66,339.18,338.06,338.06,6749.0,338.66,339.18,338.06,338.06,6749.0
2021-07-27 10:40:00,337.53,338.06,336.55,337.89,4200.0,337.53,338.06,336.55,337.89,4200.0
2021-07-27 10:50:00,338.07,338.2,335.74,336.03,32273.0,338.07,338.2,335.74,336.03,32273.0
2021-07-27 11:00:00,335.86,336.11,333.98,334.24,10687.0,335.86,336.11,333.98,334.24,10687.0
2021-07-27 11:10:00,334.25,334.25,333.54,333.94,6466.0,334.25,334.25,333.54,333.94,6466.0
2021-07-27 11:20:00,334.1,334.71,333.15,333.39,5287.0,334.1,334.71,333.15,333.39,5287.0
2021-07-27 11:30:00,333.15,333.36,330.42,330.44,8758.0,333.15,333.36,330.42,330.44,8758.0
2021-07-27 11:40:00,330.76,331.99,329.48,331.94,19207.0,330.76,331.99,329.48,331.94,19207.0
2021-07-27 11:50:00,331.95,333.82,331.95,333.49,5489.0,331.95,333.82,331.95,333.49,5489.0
2021-07-27 12:00:00,333.01,333.2,332.17,333.08,3200.0,333.01,333.2,332.17,333.08,3200.0
2021-07-27 12:10:00,333.08,333.08,332.04,332.75,2800.0,333.08,333.08,332.04,332.75,2800.0
2021-07-27 12:20:00,332.77,333.67,332.73,333.67,2200.0,332.77,333.67,332.73,333.67,2200.0
2021-07-27 12:30:00,333.98,334.83,333.69,334.8,3868.0,333.98,334.83,333.69,334.8,3868.0
2021-07-27 12:40:00,334.73,334.73,333.9,333.9,2100.0,334.73,334.73,333.9,333.9,2100.0
2021-07-27 12:50:00,333.86,334.23,333.5,333.93,2363.0,333.86,334.23,333.5,333.93,2363.0
2021-07-27 13:00:00,334.21,334.82,334.13,334.81,1000.0,334.21,334.82,334.13,334.81,1000.0
2021-07-27 13:10:00,334.59,334.99,334.21,334.44,5701.0,334.59,334.99,334.21,334.44,5701.0
2021-07-27 13:20:00,334.51,334.6,333.87,333.87,2900.0,334.51,334.6,333.87,333.87,2900.0
2021-07-27 13:30:00,333.87,334.14,333.25,333.94,2722.0,333.87,334.14,333.25,333.94,2722.0
2021-07-27 13:40:00,334.1,334.8,334.1,334.8,1400.0,334.1,334.8,334.1,334.8,1400.0
2021-07-27 13:50:00,334.63,334.64,333.51,333.51,2660.0,334.63,334.64,333.51,333.51,2660.0
2021-07-27 14:00:00,333.73,334.76,333.73,334.76,3935.0,333.73,334.76,333.73,334.76,3935.0
2021-07-27 14:10:00,334.84,335.07,334.61,334.97,3910.0,334.84,335.07,334.61,334.97,3910.0
2021-07-27 14:20:00,334.91,335.47,334.64,335.0,2974.0,334.91,335.47,334.64,335.0,2974.0
2021-07-27 14:30:00,334.63,335.55,334.63,335.39,3203.0,334.63,335.55,334.63,335.39,3203.0
2021-07-27 14:40:00,334.71,335.12,334.56,334.99,1510.0,334.71,335.12,334.56,334.99,1510.0
2021-07-27 14:50:00,334.97,335.47,334.72,335.1,4213.0,334.97,335.47,334.72,335.1,4213.0
2021-07-27 15:00:00,335.27,336.98,335.26,336.61,7820.0,335.27,336.98,335.26,336.61,7820.0
2021-07-27 15:10:00,336.61,336.77,336.27,336.36,9071.0,336.61,336.77,336.27,336.36,9071.0
2021-07-27 15:20:00,336.37,337.17,336.28,337.16,6500.0,336.37,337.17,336.28,337.16,6500.0
2021-07-27 15:30:00,337.27,337.69,336.93,337.49,10202.0,337.27,337.69,336.93,337.49,10202.0
2021-07-27 15:40:00,337.47,337.8,337.19,337.22,10700.0,337.47,337.8,337.19,337.22,10700.0
2021-07-27 15:50:00,337.37,337.87,336.85,337.52,29964.0,337.37,337.87,336.85,337.52,29964.0
2021-07-28 09:30:00,338.18,341.82,338.18,340.93,3701.0,338.18,341.82,338.18,340.93,3701.0
2021-07-28 09:40:00,340.54,340.54,339.77,339.77,1000.0,340.54,340.54,339.77,339.77,1000.0
2021-07-28 09:50:00,339.09,339.09,336.67,336.72,4620.0,339.09,339.09,336.67,336.72,4620.0
2021-07-28 10:00:00,337.47,337.59,335.13,335.35,2187.0,337.47,337.59,335.13,335.35,2187.0
2021-07-28 10:10:00,335.05,335.74,333.36,333.37,15499.0,335.05,335.74,333.36,333.37,15499.0
2021-07-28 10:20:00,333.61,333.7,332.34,332.34,5034.0,333.61,333.7,332.34,332.34,5034.0
2021-07-28 10:30:00,332.23,333.0,331.55,332.24,10498.0,332.23,333.0,331.55,332.24,10498.0
2021-07-28 10:40:00,332.16,333.4,331.89,333.4,15575.0,332.16,333.4,331.89,333.4,15575.0
2021-07-28 10:50:00,333.91,335.25,333.9,334.63,25367.0,333.91,335.25,333.9,334.63,25367.0
2021-07-28 11:00:00,334.68,334.68,333.5,333.62,2440.0,334.68,334.68,333.5,333.62,2440.0
2021-07-28 11:10:00,334.03,334.62,333.72,334.05,6060.0,334.03,334.62,333.72,334.05,6060.0
2021-07-28 11:20:00,334.02,334.45,333.86,334.45,2508.0,334.02,334.45,333.86,334.45,2508.0
2021-07-28 11:30:00,334.83,335.21,334.72,335.14,2753.0,334.83,335.21,334.72,335.14,2753.0
2021-07-28 11:40:00,335.53,335.67,335.17,335.25,3699.0,335.53,335.67,335.17,335.25,3699.0
2021-07-28 11:50:00,335.65,336.3,335.27,335.56,1423.0,335.65,336.3,335.27,335.56,1423.0
2021-07-28 12:00:00,335.57,335.6,335.1,335.13,1700.0,335.57,335.6,335.1,335.13,1700.0
2021-07-28 12:10:00,335.53,335.67,333.33,333.39,13073.0,335.53,335.67,333.33,333.39,13073.0
2021-07-28 12:20:00,333.43,333.83,332.54,332.54,5726.0,333.43,333.83,332.54,332.54,5726.0
2021-07-28 12:30:00,332.63,333.63,332.47,333.53,6879.0,332.63,333.63,332.47,333.53,6879.0
2021-07-28 12:40:00,333.62,334.27,333.62,333.91,2063.0,333.62,334.27,333.62,333.91,2063.0
2021-07-28 12:50:00,333.66,334.09,333.28,333.45,3075.0,333.66,334.09,333.28,333.45,3075.0
2021-07-28 13:00:00,333.45,334.2,333.4,333.98,3443.0,333.45,334.2,333.4,333.98,3443.0
2021-07-28 13:10:00,334.48,334.63,333.84,334.22,2423.0,334.48,334.63,333.84,334.22,2423.0
2021-07-28 13:20:00,334.43,334.88,334.11,334.2,2736.0,334.43,334.88,334.11,334.2,2736.0
2021-07-28 13:30:00,334.2,334.66,334.08,334.09,3300.0,334.2,334.66,334.08,334.09,3300.0
2021-07-28 13:40:00,333.96,334.51,333.56,334.51,3119.0,333.96,334.51,333.56,334.51,3119.0
2021-07-28 13:50:00,334.4,334.89,334.19,334.66,6070.0,334.4,334.89,334.19,334.66,6070.0
2021-07-28 14:00:00,334.14,334.75,333.91,334.34,2399.0,334.14,334.75,333.91,334.34,2399.0
2021-07-28 14:10:00,334.27,335.38,334.07,335.38,3079.0,334.27,335.38,334.07,335.38,3079.0
2021-07-28 14:20:00,335.23,335.23,334.99,335.21,2576.0,335.23,335.23,334.99,335.21,2576.0
2021-07-28 14:30:00,335.31,335.66,334.91,335.27,2900.0,335.31,335.66,334.91,335.27,2900.0
2021-07-28 14:40:00,335.47,336.82,335.31,336.81,3485.0,335.47,336.82,335.31,336.81,3485.0
2021-07-28 14:50:00,336.84,337.23,336.31,336.57,2500.0,336.84,337.23,336.31,336.57,2500.0
2021-07-28 15:00:00,336.74,336.85,335.88,336.17,3394.0,336.74,336.85,335.88,336.17,3394.0
2021-07-28 15:10:00,335.87,336.31,335.6,335.76,6186.0,335.87,336.31,335.6,335.76,6186.0
2021-07-28 15:20:00,335.71,336.26,334.73,336.15,5365.0,335.71,336.26,334.73,336.15,5365.0
2021-07-28 15:30:00,336.24,336.54,335.09,335.44,7445.0,336.24,336.54,335.09,335.44,7445.0
2021-07-28 15:40:00,335.27,335.57,334.13,335.04,17358.0,335.27,335.57,334.13,335.04,17358.0
2021-07-28 15:50:00,334.76,334.92,333.02,333.98,44645.0,334.76,334.92,333.02,333.98,44645.0
2021-07-29 09:30:00,336.0,337.15,334.58,335.0,11489.0,336.0,337.15,334.58,335.0,11489.0
2021-07-29 09:40:00,334.57,335.28,334.14,335.28,8451.0,334.57,335.28,334.14,335.28,8451.0
2021-07-29 09:50:00,335.77,337.05,335.0,336.17,9888.0,335.77,337.05,335.0,336.17,9888.0
2021-07-29 10:00:00,336.12,336.99,335.49,336.88,21822.0,336.12,336.99,335.49,336.88,21822.0
2021-07-29 10:10:00,336.82,337.14,335.49,336.88,15549.0,336.82,337.14,335.49,336.88,15549.0
2021-07-29 10:20:00,336.9,337.0,336.33,336.86,3925.0,336.9,337.0,336.33,336.86,3925.0
2021-07-29 10:30:00,336.73,337.72,336.61,337.54,8370.0,336.73,337.72,336.61,337.54,8370.0
2021-07-29 10:40:00,337.69,338.14,337.42,337.94,5835.0,337.69,338.14,337.42,337.94,5835.0
2021-07-29 10:50:00,337.71,338.35,337.71,338.26,5738.0,337.71,338.35,337.71,338.26,5738.0
2021-07-29 11:00:00,338.32,338.32,336.93,338.21,18847.0,338.32,338.32,336.93,338.21,18847.0
2021-07-29 11:10:00,337.96,338.87,337.81,337.91,11231.0,337.96,338.87,337.81,337.91,11231.0
2021-07-29 11:20:00,337.76,337.9,336.91,337.41,4210.0,337.76,337.9,336.91,337.41,4210.0
2021-07-29 11:30:00,337.55,338.08,337.54,337.67,2200.0,337.55,338.08,337.54,337.67,2200.0
2021-07-29 11:40:00,337.81,338.09,337.6,337.6,4165.0,337.81,338.09,337.6,337.6,4165.0
2021-07-29 11:50:00,337.89,338.16,337.61,338.15,1823.0,337.89,338.16,337.61,338.15,1823.0
2021-07-29 12:00:00,338.21,339.3,338.18,338.7,7947.0,338.21,339.3,338.18,338.7,7947.0
2021-07-29 12:10:00,338.44,338.44,337.89,338.05,3232.0,338.44,338.44,337.89,338.05,3232.0
2021-07-29 12:20:00,338.24,338.86,338.17,338.29,9445.0,338.24,338.86,338.17,338.29,9445.0
2021-07-29 12:30:00,338.13,338.47,337.97,338.42,2925.0,338.13,338.47,337.97,338.42,2925.0
2021-07-29 12:40:00,338.6,338.61,337.22,337.75,3249.0,338.6,338.61,337.22,337.75,3249.0
2021-07-29 12:50:00,337.62,338.07,337.27,337.32,3000.0,337.62,338.07,337.27,337.32,3000.0
2021-07-29 13:00:00,337.15,337.48,337.05,337.21,3050.0,337.15,337.48,337.05,337.21,3050.0
2021-07-29 13:10:00,337.31,337.68,337.24,337.41,2733.0,337.31,337.68,337.24,337.41,2733.0
2021-07-29 13:20:00,337.25,337.72,336.83,337.64,5282.0,337.25,337.72,336.83,337.64,5282.0
2021-07-29 13:30:00,337.54,337.54,336.09,336.56,5518.0,337.54,337.54,336.09,336.56,5518.0
2021-07-29 13:40:00,336.41,336.6,336.33,336.4,1600.0,336.41,336.6,336.33,336.4,1600.0
2021-07-29 13:50:00,336.47,336.47,335.95,335.95,1423.0,336.47,336.47,335.95,335.95,1423.0
2021-07-29 14:00:00,335.96,335.99,334.94,334.94,5428.0,335.96,335.99,334.94,334.94,5428.0
2021-07-29 14:10:00,334.9,335.37,334.9,335.34,2300.0,334.9,335.37,334.9,335.34,2300.0
2021-07-29 14:20:00,335.21,335.21,333.72,334.3,7019.0,335.21,335.21,333.72,334.3,7019.0
2021-07-29 14:30:00,334.19,334.27,333.4,333.41,3052.0,334.19,334.27,333.4,333.41,3052.0
2021-07-29 14:40:00,333.44,333.89,333.32,333.87,5381.0,333.44,333.89,333.32,333.87,5381.0
2021-07-29 14:50:00,333.83,333.83,332.55,333.0,9169.0,333.83,333.83,332.55,333.0,9169.0
2021-07-29 15:00:00,332.75,333.85,332.75,333.78,11119.0,332.75,333.85,332.75,333.78,11119.0
2021-07-29 15:10:00,333.75,334.13,333.45,333.71,3859.0,333.75,334.13,333.45,333.71,3859.0
2021-07-29 15:20:00,333.72,334.8,333.58,334.28,4844.0,333.72,334.8,333.58,334.28,4844.0
2021-07-29 15:30:00,333.99,334.41,333.86,334.4,6908.0,333.99,334.41,333.86,334.4,6908.0
2021-07-29 15:40:00,334.43,334.6,333.86,334.16,11777.0,334.43,334.6,333.86,334.16,11777.0
2021-07-29 15:50:00,334.1,334.73,333.79,334.62,28557.0,334.1,334.73,333.79,334.62,28557.0
2021-07-30 09:30:00,333.6,339.3,332.36,338.52,9355.0,333.6,339.3,332.36,338.52,9355.0
2021-07-30 09:40:00,338.84,341.17,338.76,340.57,7892.0,338.84,341.17,338.76,340.57,7892.0
2021-07-30 09:50:00,340.75,342.68,339.48,341.69,11300.0,340.75,342.68,339.48,341.69,11300.0
2021-07-30 10:00:00,341.68,342.29,340.33,340.37,14616.0,341.68,342.29,340.33,340.37,14616.0
2021-07-30 10:10:00,340.8,341.71,339.08,339.14,6042.0,340.8,341.71,339.08,339.14,6042.0
2021-07-30 10:20:00,339.4,340.18,339.12,339.19,3620.0,339.4,340.18,339.12,339.19,3620.0
2021-07-30 10:30:00,339.39,339.58,338.89,339.06,2529.0,339.39,339.58,338.89,339.06,2529.0
2021-07-30 10:40:00,339.12,339.34,338.48,338.91,13659.0,339.12,339.34,338.48,338.91,13659.0
2021-07-30 10:50:00,338.81,339.02,338.11,338.75,16005.0,338.81,339.02,338.11,338.75,16005.0
2021-07-30 11:00:00,338.88,338.9,338.0,338.56,5040.0,338.88,338.9,338.0,338.56,5040.0
2021-07-30 11:10:00,338.77,339.1,338.09,338.09,3300.0,338.77,339.1,338.09,338.09,3300.0
2021-07-30 11:20:00,338.38,338.38,337.49,337.82,2828.0,338.38,338.38,337.49,337.82,2828.0
2021-07-30 11:30:00,337.96,338.58,336.52,336.55,2600.0,337.96,338.58,336.52,336.55,2600.0
2021-07-30 11:40:00,337.0,337.52,336.79,336.86,2357.0,337.0,337.52,336.79,336.86,2357.0
2021-07-30 11:50:00,336.7,337.09,336.44,336.99,3001.0,336.7,337.09,336.44,336.99,3001.0
2021-07-30 12:00:00,336.99,337.15,336.21,336.75,3900.0,336.99,337.15,336.21,336.75,3900.0
2021-07-30 12:10:00,336.83,336.98,336.62,336.98,2000.0,336.83,336.98,336.62,336.98,2000.0
2021-07-30 12:20:00,336.94,336.99,336.41,336.99,6770.0,336.94,336.99,336.41,336.99,6770.0
2021-07-30 12:30:00,336.99,337.27,336.83,337.17,4000.0,336.99,337.27,336.83,337.17,4000.0
2021-07-30 12:40:00,337.11,337.59,337.1,337.14,3105.0,337.11,337.59,337.1,337.14,3105.0
2021-07-30 12:50:00,337.07,337.51,336.93,336.97,3750.0,337.07,337.51,336.93,336.97,3750.0
2021-07-30 13:00:00,336.83,337.09,336.1,336.99,3906.0,336.83,337.09,336.1,336.99,3906.0
2021-07-30 13:10:00,336.86,336.86,336.46,336.59,1924.0,336.86,336.86,336.46,336.59,1924.0
2021-07-30 13:20:00,336.43,336.86,336.34,336.85,1900.0,336.43,336.86,336.34,336.85,1900.0
2021-07-30 13:30:00,336.79,337.17,336.4,336.86,1500.0,336.79,337.17,336.4,336.86,1500.0
2021-07-30 13:40:00,336.8,336.88,336.0,336.32,4405.0,336.8,336.88,336.0,336.32,4405.0
2021-07-30 13:50:00,336.12,336.12,335.59,335.99,6431.0,336.12,336.12,335.59,335.99,6431.0
2021-07-30 14:00:00,335.96,337.37,335.48,337.19,9398.0,335.96,337.37,335.48,337.19,9398.0
2021-07-30 14:10:00,337.25,337.35,336.13,336.29,5020.0,337.25,337.35,336.13,336.29,5020.0
2021-07-30 14:20:00,336.51,336.71,334.52,334.52,4940.0,336.51,336.71,334.52,334.52,4940.0
2021-07-30 14:30:00,334.52,334.58,333.17,333.18,6497.0,334.52,334.58,333.17,333.18,6497.0
2021-07-30 14:40:00,333.5,335.16,333.5,334.89,4419.0,333.5,335.16,333.5,334.89,4419.0
2021-07-30 14:50:00,334.85,336.06,334.84,334.84,6400.0,334.85,336.06,334.84,334.84,6400.0
2021-07-30 15:00:00,334.93,335.63,334.93,335.44,4576.0,334.93,335.63,334.93,335.44,4576.0
2021-07-30 15:10:00,335.5,335.5,334.91,335.23,5787.0,335.5,335.5,334.91,335.23,5787.0
2021-07-30 15:20:00,335.23,335.25,334.37,334.81,5988.0,335.23,335.25,334.37,334.81,5988.0
2021-07-30 15:30:00,334.95,335.21,334.78,334.97,9011.0,334.95,335.21,334.78,334.97,9011.0
2021-07-30 15:40:00,334.97,335.27,334.81,335.27,7842.0,334.97,335.27,334.81,335.27,7842.0
2021-07-30 15:50:00,335.22,336.02,334.38,335.84,48773.0,335.22,336.02,334.38,335.84,48773.0
2021-08-02 09:30:00,337.49,339.88,337.49,339.6,5291.0,337.49,339.88,337.49,339.6,5291.0
2021-08-02 09:40:00,340.12,342.7,339.68,341.31,9425.0,340.12,342.7,339.68,341.31,9425.0
2021-08-02 09:50:00,341.08,342.01,341.06,341.8,12982.0,341.08,342.01,341.06,341.8,12982.0
2021-08-02 10:00:00,341.49,342.02,340.61,341.37,8160.0,341.49,342.02,340.61,341.37,8160.0
2021-08-02 10:10:00,341.35,341.44,340.1,340.11,5273.0,341.35,341.44,340.1,340.11,5273.0
2021-08-02 10:20:00,339.3,341.02,339.3,340.95,5096.0,339.3,341.02,339.3,340.95,5096.0
2021-08-02 10:30:00,340.93,341.5,340.01,340.01,5577.0,340.93,341.5,340.01,340.01,5577.0
2021-08-02 10:40:00,339.91,340.4,339.32,340.0,6655.0,339.91,340.4,339.32,340.0,6655.0
2021-08-02 10:50:00,340.01,340.68,338.63,338.64,2798.0,340.01,340.68,338.63,338.64,2798.0
2021-08-02 11:00:00,338.75,340.0,338.75,339.89,4097.0,338.75,340.0,338.75,339.89,4097.0
2021-08-02 11:10:00,339.69,339.7,338.71,338.71,2200.0,339.69,339.7,338.71,338.71,2200.0
2021-08-02 11:20:00,338.08,338.12,337.46,337.59,9333.0,338.08,338.12,337.46,337.59,9333.0
2021-08-02 11:30:00,337.91,338.1,337.01,337.09,2590.0,337.91,338.1,337.01,337.09,2590.0
2021-08-02 11:40:00,337.33,337.42,336.96,337.31,2950.0,337.33,337.42,336.96,337.31,2950.0
2021-08-02 11:50:00,337.62,337.62,336.58,336.59,3742.0,337.62,337.62,336.58,336.59,3742.0
2021-08-02 12:00:00,336.12,336.66,335.93,336.1,1467.0,336.12,336.66,335.93,336.1,1467.0
2021-08-02 12:10:00,336.26,336.69,336.26,336.68,1987.0,336.26,336.69,336.26,336.68,1987.0
2021-08-02 12:20:00,336.96,337.0,336.2,336.46,5481.0,336.96,337.0,336.2,336.46,5481.0
2021-08-02 12:30:00,336.52,337.39,336.27,337.26,2861.0,336.52,337.39,336.27,337.26,2861.0
2021-08-02 12:40:00,337.01,338.01,336.99,338.01,5681.0,337.01,338.01,336.99,338.01,5681.0
2021-08-02 12:50:00,338.0,338.62,337.99,338.51,6018.0,338.0,338.62,337.99,338.51,6018.0
2021-08-02 13:00:00,338.65,338.94,338.32,338.41,3500.0,338.65,338.94,338.32,338.41,3500.0
2021-08-02 13:10:00,338.29,338.8,338.23,338.56,3100.0,338.29,338.8,338.23,338.56,3100.0
2021-08-02 13:20:00,338.61,338.82,338.31,338.37,3032.0,338.61,338.82,338.31,338.37,3032.0
2021-08-02 13:30:00,338.12,338.12,337.52,338.07,2043.0,338.12,338.12,337.52,338.07,2043.0
2021-08-02 13:40:00,338.25,338.45,337.89,338.04,2943.0,338.25,338.45,337.89,338.04,2943.0
2021-08-02 13:50:00,338.15,338.15,337.49,337.99,2391.0,338.15,338.15,337.49,337.99,2391.0
2021-08-02 14:00:00,338.19,339.01,338.0,338.92,3809.0,338.19,339.01,338.0,338.92,3809.0
2021-08-02 14:10:00,338.83,339.53,338.81,339.06,4748.0,338.83,339.53,338.81,339.06,4748.0
2021-08-02 14:20:00,339.07,339.08,338.56,338.9,6210.0,339.07,339.08,338.56,338.9,6210.0
2021-08-02 14:30:00,338.9,339.71,338.9,339.4,4254.0,338.9,339.71,338.9,339.4,4254.0
2021-08-02 14:40:00,339.49,339.56,338.58,339.22,5778.0,339.49,339.56,338.58,339.22,5778.0
2021-08-02 14:50:00,339.19,339.63,338.77,338.79,2427.0,339.19,339.63,338.77,338.79,2427.0
2021-08-02 15:00:00,338.88,338.98,338.46,338.47,2565.0,338.88,338.98,338.46,338.47,2565.0
2021-08-02 15:10:00,338.2,338.34,337.92,338.27,1800.0,338.2,338.34,337.92,338.27,1800.0
2021-08-02 15:20:00,338.15,338.15,337.27,337.33,3008.0,338.15,338.15,337.27,337.33,3008.0
2021-08-02 15:30:00,337.33,337.71,337.32,337.32,4542.0,337.33,337.71,337.32,337.32,4542.0
2021-08-02 15:40:00,337.25,337.37,336.78,336.81,14245.0,337.25,337.37,336.78,336.81,14245.0
2021-08-02 15:50:00,336.92,337.09,336.4,336.78,26578.0,336.92,337.09,336.4,336.78,26578.0
2021-08-03 09:30:00,338.79,339.09,336.88,337.58,9003.0,338.79,339.09,336.88,337.58,9003.0
2021-08-03 09:40:00,337.72,338.45,335.92,335.99,9000.0,337.72,338.45,335.92,335.99,9000.0
2021-08-03 09:50:00,336.11,338.34,335.73,338.01,6037.0,336.11,338.34,335.73,338.01,6037.0
2021-08-03 10:00:00,337.74,339.36,337.45,338.44,10315.0,337.74,339.36,337.45,338.44,10315.0
2021-08-03 10:10:00,337.8,339.66,337.01,339.35,11156.0,337.8,339.66,337.01,339.35,11156.0
2021-08-03 10:20:00,339.34,339.94,338.9,339.65,2734.0,339.34,339.94,338.9,339.65,2734.0
2021-08-03 10:30:00,339.59,340.06,339.36,339.76,4288.0,339.59,340.06,339.36,339.76,4288.0
2021-08-03 10:40:00,339.43,341.5,339.43,341.5,6975.0,339.43,341.5,339.43,341.5,6975.0
2021-08-03 10:50:00,341.67,341.67,339.64,339.64,7860.0,341.67,341.67,339.64,339.64,7860.0
2021-08-03 11:00:00,339.85,341.03,339.85,341.03,3622.0,339.85,341.03,339.85,341.03,3622.0
2021-08-03 11:10:00,340.56,340.84,339.83,340.1,3650.0,340.56,340.84,339.83,340.1,3650.0
2021-08-03 11:20:00,340.1,340.45,339.87,339.92,6180.0,340.1,340.45,339.87,339.92,6180.0
2021-08-03 11:30:00,340.18,341.49,340.15,341.48,4390.0,340.18,341.49,340.15,341.48,4390.0
2021-08-03 11:40:00,341.53,342.75,341.5,342.22,3600.0,341.53,342.75,341.5,342.22,3600.0
2021-08-03 11:50:00,342.03,342.16,341.5,341.5,2771.0,342.03,342.16,341.5,341.5,2771.0
2021-08-03 12:00:00,341.67,342.11,341.44,341.66,5318.0,341.67,342.11,341.44,341.66,5318.0
2021-08-03 12:10:00,341.42,342.46,341.4,342.27,1518.0,341.42,342.46,341.4,342.27,1518.0
2021-08-03 12:20:00,342.21,342.48,341.66,342.48,2609.0,342.21,342.48,341.66,342.48,2609.0
2021-08-03 12:30:00,342.52,342.75,341.98,342.0,4723.0,342.52,342.75,341.98,342.0,4723.0
2021-08-03 12:40:00,342.16,342.51,341.93,342.42,2535.0,342.16,342.51,341.93,342.42,2535.0
2021-08-03 12:50:00,341.97,342.83,341.96,342.83,6202.0,341.97,342.83,341.96,342.83,6202.0
2021-08-03 13:00:00,342.9,343.18,342.44,343.02,10899.0,342.9,343.18,342.44,343.02,10899.0
2021-08-03 13:10:00,343.03,343.45,342.99,343.38,4925.0,343.03,343.45,342.99,343.38,4925.0
2021-08-03 13:20:00,343.34,344.0,343.34,343.99,4405.0,343.34,344.0,343.34,343.99,4405.0
2021-08-03 13:30:00,343.85,344.4,343.84,344.4,6388.0,343.85,344.4,343.84,344.4,6388.0
2021-08-03 13:40:00,344.34,345.29,344.32,344.9,10734.0,344.34,345.29,344.32,344.9,10734.0
2021-08-03 13:50:00,344.99,345.94,344.99,345.7,2658.0,344.99,345.94,344.99,345.7,2658.0
2021-08-03 14:00:00,345.79,345.88,345.27,345.52,4697.0,345.79,345.88,345.27,345.52,4697.0
2021-08-03 14:10:00,345.48,346.0,345.39,345.94,5315.0,345.48,346.0,345.39,345.94,5315.0
2021-08-03 14:20:00,345.75,346.43,345.75,346.12,6260.0,345.75,346.43,345.75,346.12,6260.0
2021-08-03 14:30:00,345.95,346.62,345.95,346.33,5665.0,345.95,346.62,345.95,346.33,5665.0
2021-08-03 14:40:00,346.49,347.18,346.38,346.43,10938.0,346.49,347.18,346.38,346.43,10938.0
2021-08-03 14:50:00,346.56,347.11,346.35,346.9,3765.0,346.56,347.11,346.35,346.9,3765.0
2021-08-03 15:00:00,347.03,347.33,345.93,346.68,8222.0,347.03,347.33,345.93,346.68,8222.0
2021-08-03 15:10:00,346.7,347.09,346.22,346.42,29485.0,346.7,347.09,346.22,346.42,29485.0
2021-08-03 15:20:00,346.42,347.32,346.42,346.99,5388.0,346.42,347.32,346.42,346.99,5388.0
2021-08-03 15:30:00,346.99,347.01,345.55,346.45,8287.0,346.99,347.01,345.55,346.45,8287.0
2021-08-03 15:40:00,346.29,346.31,345.66,346.11,10045.0,346.29,346.31,345.66,346.11,10045.0
2021-08-03 15:50:00,345.99,346.85,345.75,346.74,65275.0,345.99,346.85,345.75,346.74,65275.0
2021-08-04 09:30:00,345.13,345.13,342.17,343.19,9991.0,345.13,345.13,342.17,343.19,9991.0
2021-08-04 09:40:00,343.45,343.64,342.57,342.92,4346.0,343.45,343.64,342.57,342.92,4346.0
2021-08-04 09:50:00,342.71,342.8,340.9,341.42,4798.0,342.71,342.8,340.9,341.42,4798.0
2021-08-04 10:00:00,342.07,345.31,342.07,344.79,8622.0,342.07,345.31,342.07,344.79,8622.0
2021-08-04 10:10:00,345.07,345.66,344.66,345.36,7628.0,345.07,345.66,344.66,345.36,7628.0
2021-08-04 10:20:00,345.36,345.53,344.51,344.68,4352.0,345.36,345.53,344.51,344.68,4352.0
2021-08-04 10:30:00,345.06,345.06,343.25,344.45,13095.0,345.06,345.06,343.25,344.45,13095.0
2021-08-04 10:40:00,344.7,347.13,344.27,346.63,9307.0,344.7,347.13,344.27,346.63,9307.0
2021-08-04 10:50:00,346.63,347.82,346.62,347.18,8564.0,346.63,347.82,346.62,347.18,8564.0
2021-08-04 11:00:00,347.35,347.67,346.22,347.61,6755.0,347.35,347.67,346.22,347.61,6755.0
2021-08-04 11:10:00,347.67,349.55,347.67,349.55,12736.0,347.67,349.55,347.67,349.55,12736.0
2021-08-04 11:20:00,349.74,349.74,347.96,348.23,8691.0,349.74,349.74,347.96,348.23,8691.0
2021-08-04 11:30:00,348.35,348.62,346.8,347.57,6953.0,348.35,348.62,346.8,347.57,6953.0
2021-08-04 11:40:00,347.68,347.89,346.22,346.66,3945.0,347.68,347.89,346.22,346.66,3945.0
2021-08-04 11:50:00,346.56,346.91,346.38,346.75,8700.0,346.56,346.91,346.38,346.75,8700.0
2021-08-04 12:00:00,346.75,348.01,346.75,347.6,7494.0,346.75,348.01,346.75,347.6,7494.0
2021-08-04 12:10:00,347.58,347.78,345.8,345.96,3957.0,347.58,347.78,345.8,345.96,3957.0
2021-08-04 12:20:00,345.93,346.37,343.89,344.33,4668.0,345.93,346.37,343.89,344.33,4668.0
2021-08-04 12:30:00,344.25,345.0,344.24,344.89,2200.0,344.25,345.0,344.24,344.89,2200.0
2021-08-04 12:40:00,344.93,344.94,344.17,344.56,2900.0,344.93,344.94,344.17,344.56,2900.0
2021-08-04 12:50:00,344.65,344.78,344.15,344.16,1778.0,344.65,344.78,344.15,344.16,1778.0
2021-08-04 13:00:00,344.37,345.87,344.19,345.86,3670.0,344.37,345.87,344.19,345.86,3670.0
2021-08-04 13:10:00,345.63,346.12,344.76,344.88,4001.0,345.63,346.12,344.76,344.88,4001.0
2021-08-04 13:20:00,344.76,345.16,344.39,344.89,32985.0,344.76,345.16,344.39,344.89,32985.0
2021-08-04 13:30:00,344.74,344.85,343.53,343.53,3214.0,344.74,344.85,343.53,343.53,3214.0
2021-08-04 13:40:00,343.37,343.44,342.16,342.33,11171.0,343.37,343.44,342.16,342.33,11171.0
2021-08-04 13:50:00,342.5,343.18,341.99,343.18,2579.0,342.5,343.18,341.99,343.18,2579.0
2021-08-04 14:00:00,343.03,343.03,342.35,342.54,7513.0,343.03,343.03,342.35,342.54,7513.0
2021-08-04 14:10:00,342.61,342.61,342.37,342.39,2350.0,342.61,342.61,342.37,342.39,2350.0
2021-08-04 14:20:00,342.56,343.12,342.43,342.79,2800.0,342.56,343.12,342.43,342.79,2800.0
2021-08-04 14:30:00,342.91,343.56,342.91,343.28,2200.0,342.91,343.56,342.91,343.28,2200.0
2021-08-04 14:40:00,343.32,343.53,343.04,343.37,2628.0,343.32,343.53,343.04,343.37,2628.0
2021-08-04 14:50:00,343.34,343.59,343.18,343.53,2499.0,343.34,343.59,343.18,343.53,2499.0
2021-08-04 15:00:00,343.61,343.83,343.21,343.65,5260.0,343.61,343.83,343.21,343.65,5260.0
2021-08-04 15:10:00,343.67,343.7,342.79,342.79,3691.0,343.67,343.7,342.79,342.79,3691.0
2021-08-04 15:20:00,342.78,343.07,342.77,343.0,2877.0,342.78,343.07,342.77,343.0,2877.0
2021-08-04 15:30:00,342.87,342.87,342.0,342.21,6252.0,342.87,342.87,342.0,342.21,6252.0
2021-08-04 15:40:00,342.15,343.0,342.07,342.42,9626.0,342.15,343.0,342.07,342.42,9626.0
2021-08-04 15:50:00,342.56,342.85,342.17,342.42,30248.0,342.56,342.85,342.17,342.42,30248.0
2021-08-05 09:30:00,345.17,346.78,343.37,345.77,6907.0,345.17,346.78,343.37,345.77,6907.0
2021-08-05 09:40:00,346.31,347.38,345.81,346.71,7761.0,346.31,347.38,345.81,346.71,7761.0
2021-08-05 09:50:00,346.71,348.91,346.71,348.07,4679.0,346.71,348.91,346.71,348.07,4679.0
2021-08-05 10:00:00,348.21,349.4,348.21,348.94,6338.0,348.21,349.4,348.21,348.94,6338.0
2021-08-05 10:10:00,348.62,349.72,348.53,349.72,9233.0,348.62,349.72,348.53,349.72,9233.0
2021-08-05 10:20:00,349.69,350.48,349.22,350.44,13761.0,349.69,350.48,349.22,350.44,13761.0
2021-08-05 10:30:00,350.23,351.0,349.81,350.55,5717.0,350.23,351.0,349.81,350.55,5717.0
2021-08-05 10:40:00,350.5,350.5,350.02,350.28,5014.0,350.5,350.5,350.02,350.28,5014.0
2021-08-05 10:50:00,350.52,350.9,350.39,350.53,2300.0,350.52,350.9,350.39,350.53,2300.0
2021-08-05 11:00:00,350.66,351.0,349.38,349.62,6320.0,350.66,351.0,349.38,349.62,6320.0
2021-08-05 11:10:00,349.77,350.39,349.14,350.3,6819.0,349.77,350.39,349.14,350.3,6819.0
2021-08-05 11:20:00,350.54,350.92,350.33,350.61,2853.0,350.54,350.92,350.33,350.61,2853.0
2021-08-05 11:30:00,350.64,351.09,349.92,349.93,2800.0,350.64,351.09,349.92,349.93,2800.0
2021-08-05 11:40:00,349.93,349.93,348.29,348.7,7540.0,349.93,349.93,348.29,348.7,7540.0
2021-08-05 11:50:00,348.73,349.62,348.73,348.98,5500.0,348.73,349.62,348.73,348.98,5500.0
2021-08-05 12:00:00,349.14,349.4,348.81,349.07,4722.0,349.14,349.4,348.81,349.07,4722.0
2021-08-05 12:10:00,349.16,349.31,348.47,348.47,3300.0,349.16,349.31,348.47,348.47,3300.0
2021-08-05 12:20:00,348.51,348.51,347.79,348.22,4332.0,348.51,348.51,347.79,348.22,4332.0
2021-08-05 12:30:00,348.07,348.07,346.94,347.05,1300.0,348.07,348.07,346.94,347.05,1300.0
2021-08-05 12:40:00,346.9,347.27,346.9,347.16,1000.0,346.9,347.27,346.9,347.16,1000.0
2021-08-05 12:50:00,347.16,347.79,347.16,347.79,2397.0,347.16,347.79,347.16,347.79,2397.0
2021-08-05 13:00:00,347.73,347.88,347.71,347.88,800.0,347.73,347.88,347.71,347.88,800.0
2021-08-05 13:10:00,348.1,348.11,347.7,347.76,6203.0,348.1,348.11,347.7,347.76,6203.0
2021-08-05 13:20:00,347.98,348.57,347.77,348.57,2687.0,347.98,348.57,347.77,348.57,2687.0
2021-08-05 13:30:00,348.99,349.28,348.9,349.09,3249.0,348.99,349.28,348.9,349.09,3249.0
2021-08-05 13:40:00,349.16,349.78,349.16,349.61,2604.0,349.16,349.78,349.16,349.61,2604.0
2021-08-05 13:50:00,349.78,350.36,349.63,350.12,1800.0,349.78,350.36,349.63,350.12,1800.0
2021-08-05 14:00:00,350.48,350.65,348.99,348.99,3901.0,350.48,350.65,348.99,348.99,3901.0
2021-08-05 14:10:00,349.14,350.13,349.14,350.13,4200.0,349.14,350.13,349.14,350.13,4200.0
2021-08-05 14:20:00,349.94,349.96,349.42,349.71,2653.0,349.94,349.96,349.42,349.71,2653.0
2021-08-05 14:30:00,349.58,349.69,349.26,349.36,3760.0,349.58,349.69,349.26,349.36,3760.0
2021-08-05 14:40:00,349.46,349.79,349.41,349.55,3703.0,349.46,349.79,349.41,349.55,3703.0
2021-08-05 14:50:00,349.54,350.69,349.51,350.69,5413.0,349.54,350.69,349.51,350.69,5413.0
2021-08-05 15:00:00,350.53,350.86,350.5,350.53,3397.0,350.53,350.86,350.5,350.53,3397.0
2021-08-05 15:10:00,350.6,350.7,350.3,350.38,6355.0,350.6,350.7,350.3,350.38,6355.0
2021-08-05 15:20:00,350.38,350.44,350.14,350.42,6230.0,350.38,350.44,350.14,350.42,6230.0
2021-08-05 15:30:00,350.37,351.11,350.27,350.58,10056.0,350.37,351.11,350.27,350.58,10056.0
2021-08-05 15:40:00,350.52,350.53,350.13,350.51,13180.0,350.52,350.53,350.13,350.51,13180.0
2021-08-05 15:50:00,350.57,351.66,350.57,351.56,31474.0,350.57,351.66,350.57,351.56,31474.0
2021-08-06 09:30:00,352.51,355.0,351.04,352.66,15279.0,352.51,355.0,351.04,352.66,15279.0
2021-08-06 09:40:00,351.98,354.5,351.98,352.6,2439.0,351.98,354.5,351.98,352.6,2439.0
2021-08-06 09:50:00,352.15,352.43,350.5,350.62,2114.0,352.15,352.43,350.5,350.62,2114.0
2021-08-06 10:00:00,350.43,351.74,349.91,351.5,1853.0,350.43,351.74,349.91,351.5,1853.0
2021-08-06 10:10:00,351.17,351.81,350.79,351.39,4520.0,351.17,351.81,350.79,351.39,4520.0
2021-08-06 10:20:00,351.23,353.06,350.84,352.06,8863.0,351.23,353.06,350.84,352.06,8863.0
2021-08-06 10:30:00,352.6,353.28,351.98,352.08,15503.0,352.6,353.28,351.98,352.08,15503.0
2021-08-06 10:40:00,351.86,351.86,350.34,350.34,3427.0,351.86,351.86,350.34,350.34,3427.0
2021-08-06 10:50:00,351.0,351.96,350.6,351.63,3401.0,351.0,351.96,350.6,351.63,3401.0
2021-08-06 11:00:00,352.1,352.76,351.85,352.28,2529.0,352.1,352.76,351.85,352.28,2529.0
2021-08-06 11:10:00,352.15,352.15,351.41,351.76,700.0,352.15,352.15,351.41,351.76,700.0
2021-08-06 11:20:00,352.09,352.69,352.09,352.46,600.0,352.09,352.69,352.09,352.46,600.0
2021-08-06 11:30:00,352.64,352.64,351.79,352.3,3676.0,352.64,352.64,351.79,352.3,3676.0
2021-08-06 11:40:00,352.27,352.39,352.27,352.38,1980.0,352.27,352.39,352.27,352.38,1980.0
2021-08-06 11:50:00,352.3,352.5,352.27,352.35,1039.0,352.3,352.5,352.27,352.35,1039.0
2021-08-06 12:00:00,352.28,352.54,352.16,352.41,2070.0,352.28,352.54,352.16,352.41,2070.0
2021-08-06 12:10:00,352.42,353.64,352.41,353.51,3153.0,352.42,353.64,352.41,353.51,3153.0
2021-08-06 12:20:00,353.69,353.89,353.29,353.29,3328.0,353.69,353.89,353.29,353.29,3328.0
2021-08-06 12:30:00,353.17,353.24,352.9,353.02,1900.0,353.17,353.24,352.9,353.02,1900.0
2021-08-06 12:40:00,353.13,354.0,353.01,353.61,4924.0,353.13,354.0,353.01,353.61,4924.0
2021-08-06 12:50:00,353.7,353.79,352.96,352.96,1862.0,353.7,353.79,352.96,352.96,1862.0
2021-08-06 13:00:00,352.71,352.8,352.7,352.7,1200.0,352.71,352.8,352.7,352.7,1200.0
2021-08-06 13:10:00,352.6,352.98,352.48,352.52,1800.0,352.6,352.98,352.48,352.52,1800.0
2021-08-06 13:20:00,352.52,352.96,352.48,352.96,2741.0,352.52,352.96,352.48,352.96,2741.0
2021-08-06 13:30:00,353.17,353.39,353.15,353.25,6719.0,353.17,353.39,353.15,353.25,6719.0
2021-08-06 13:40:00,353.37,353.8,353.34,353.51,2431.0,353.37,353.8,353.34,353.51,2431.0
2021-08-06 13:50:00,353.8,354.03,353.64,353.81,4001.0,353.8,354.03,353.64,353.81,4001.0
2021-08-06 14:00:00,353.71,353.82,353.5,353.58,1753.0,353.71,353.82,353.5,353.58,1753.0
2021-08-06 14:10:00,353.52,353.54,352.91,352.92,1544.0,353.52,353.54,352.91,352.92,1544.0
2021-08-06 14:20:00,352.82,353.09,352.79,352.84,2200.0,352.82,353.09,352.79,352.84,2200.0
2021-08-06 14:30:00,352.7,352.91,352.56,352.91,3317.0,352.7,352.91,352.56,352.91,3317.0
2021-08-06 14:40:00,352.83,353.89,352.73,353.68,2126.0,352.83,353.89,352.73,353.68,2126.0
2021-08-06 14:50:00,353.5,353.96,353.5,353.87,1290.0,353.5,353.96,353.5,353.87,1290.0
2021-08-06 15:00:00,353.68,353.79,352.93,353.09,3672.0,353.68,353.79,352.93,353.09,3672.0
2021-08-06 15:10:00,353.11,353.3,352.94,352.97,1624.0,353.11,353.3,352.94,352.97,1624.0
2021-08-06 15:20:00,352.96,352.96,352.43,352.43,2676.0,352.96,352.96,352.43,352.43,2676.0
2021-08-06 15:30:00,352.74,353.03,352.23,352.33,6302.0,352.74,353.03,352.23,352.33,6302.0
2021-08-06 15:40:00,352.24,352.56,352.21,352.21,7828.0,352.24,352.56,352.21,352.21,7828.0
2021-08-06 15:50:00,352.29,353.26,352.21,353.05,23215.0,352.29,353.26,352.21,353.05,23215.0
2021-08-09 09:30:00,352.02,353.0,347.88,349.05,7692.0,352.02,353.0,347.88,349.05,7692.0
2021-08-09 09:40:00,348.55,349.96,347.38,348.62,11108.0,348.55,349.96,347.38,348.62,11108.0
2021-08-09 09:50:00,347.86,349.06,347.38,348.38,3204.0,347.86,349.06,347.38,348.38,3204.0
2021-08-09 10:00:00,348.98,351.32,348.98,350.96,14719.0,348.98,351.32,348.98,350.96,14719.0
2021-08-09 10:10:00,350.78,351.14,348.75,348.75,5430.0,350.78,351.14,348.75,348.75,5430.0
2021-08-09 10:20:00,349.1,349.94,348.32,349.94,7294.0,349.1,349.94,348.32,349.94,7294.0
2021-08-09 10:30:00,349.72,350.05,349.41,349.41,2863.0,349.72,350.05,349.41,349.41,2863.0
2021-08-09 10:40:00,349.55,350.46,349.48,350.01,2004.0,349.55,350.46,349.48,350.01,2004.0
2021-08-09 10:50:00,349.56,350.98,349.55,350.98,3334.0,349.56,350.98,349.55,350.98,3334.0
2021-08-09 11:00:00,350.82,350.83,350.03,350.39,4100.0,350.82,350.83,350.03,350.39,4100.0
2021-08-09 11:10:00,350.39,351.24,350.39,350.9,4500.0,350.39,351.24,350.39,350.9,4500.0
2021-08-09 11:20:00,350.91,350.96,350.22,350.49,4998.0,350.91,350.96,350.22,350.49,4998.0
2021-08-09 11:30:00,350.48,351.7,350.28,351.69,5986.0,350.48,351.7,350.28,351.69,5986.0
2021-08-09 11:40:00,351.77,352.1,351.39,352.01,2800.0,351.77,352.1,351.39,352.01,2800.0
2021-08-09 11:50:00,352.22,352.82,352.04,352.44,3300.0,352.22,352.82,352.04,352.44,3300.0
2021-08-09 12:00:00,352.45,352.85,352.1,352.85,2900.0,352.45,352.85,352.1,352.85,2900.0
2021-08-09 12:10:00,352.78,353.65,352.78,353.65,4009.0,352.78,353.65,352.78,353.65,4009.0
2021-08-09 12:20:00,353.65,354.19,353.47,353.63,4994.0,353.65,354.19,353.47,353.63,4994.0
2021-08-09 12:30:00,353.47,353.8,352.89,353.8,2497.0,353.47,353.8,352.89,353.8,2497.0
2021-08-09 12:40:00,353.78,354.19,353.24,354.19,6913.0,353.78,354.19,353.24,354.19,6913.0
2021-08-09 12:50:00,354.41,354.7,354.18,354.58,3856.0,354.41,354.7,354.18,354.58,3856.0
2021-08-09 13:00:00,354.71,356.53,354.71,356.5,16107.0,354.71,356.53,354.71,356.5,16107.0
2021-08-09 13:10:00,356.55,356.64,355.08,355.27,18519.0,356.55,356.64,355.08,355.27,18519.0
2021-08-09 13:20:00,355.63,355.67,354.9,354.97,3932.0,355.63,355.67,354.9,354.97,3932.0
2021-08-09 13:30:00,354.92,354.92,353.78,353.78,4695.0,354.92,354.92,353.78,353.78,4695.0
2021-08-09 13:40:00,353.69,354.68,353.68,354.6,2303.0,353.69,354.68,353.68,354.6,2303.0
2021-08-09 13:50:00,354.69,354.95,354.42,354.43,5437.0,354.69,354.95,354.42,354.43,5437.0
2021-08-09 14:00:00,354.07,354.16,353.32,353.33,3400.0,354.07,354.16,353.32,353.33,3400.0
2021-08-09 14:10:00,353.3,354.01,353.28,353.85,1813.0,353.3,354.01,353.28,353.85,1813.0
2021-08-09 14:20:00,353.82,353.99,353.41,353.43,2934.0,353.82,353.99,353.41,353.43,2934.0
2021-08-09 14:30:00,353.59,353.73,353.32,353.63,2217.0,353.59,353.73,353.32,353.63,2217.0
2021-08-09 14:40:00,353.68,353.68,352.81,352.81,2819.0,353.68,353.68,352.81,352.81,2819.0
2021-08-09 14:50:00,352.96,353.55,352.77,353.55,2458.0,352.96,353.55,352.77,353.55,2458.0
2021-08-09 15:00:00,353.57,353.66,353.39,353.39,2327.0,353.57,353.66,353.39,353.39,2327.0
2021-08-09 15:10:00,353.3,353.54,353.01,353.02,4816.0,353.3,353.54,353.01,353.02,4816.0
2021-08-09 15:20:00,353.16,353.53,352.31,352.59,4679.0,353.16,353.53,352.31,352.59,4679.0
2021-08-09 15:30:00,352.73,353.54,352.73,353.41,4599.0,352.73,353.54,352.73,353.41,4599.0
2021-08-09 15:40:00,353.29,353.29,352.42,352.43,7518.0,353.29,353.29,352.42,352.43,7518.0
2021-08-09 15:50:00,352.28,352.96,352.21,352.72,19992.0,352.28,352.96,352.21,352.72,19992.0
2021-08-10 09:30:00,354.92,354.92,351.03,352.87,6483.0,354.92,354.92,351.03,352.87,6483.0
2021-08-10 09:40:00,354.42,354.93,353.71,354.46,2400.0,354.42,354.93,353.71,354.46,2400.0
2021-08-10 09:50:00,355.13,356.77,354.56,356.27,4225.0,355.13,356.77,354.56,356.27,4225.0
2021-08-10 10:00:00,355.96,359.23,355.85,359.1,9074.0,355.96,359.23,355.85,359.1,9074.0
2021-08-10 10:10:00,359.11,360.75,358.12,360.56,13419.0,359.11,360.75,358.12,360.56,13419.0
2021-08-10 10:20:00,360.49,363.21,360.32,363.21,10945.0,360.49,363.21,360.32,363.21,10945.0
2021-08-10 10:30:00,363.47,363.9,361.3,362.91,24807.0,363.47,363.9,361.3,362.91,24807.0
2021-08-10 10:40:00,362.93,363.24,361.46,362.29,18166.0,362.93,363.24,361.46,362.29,18166.0
2021-08-10 10:50:00,362.94,363.01,361.24,361.49,23510.0,362.94,363.01,361.24,361.49,23510.0
2021-08-10 11:00:00,361.24,361.89,360.49,361.66,12284.0,361.24,361.89,360.49,361.66,12284.0
2021-08-10 11:10:00,361.83,362.41,361.46,362.27,6966.0,361.83,362.41,361.46,362.27,6966.0
2021-08-10 11:20:00,362.25,364.26,362.06,363.62,7894.0,362.25,364.26,362.06,363.62,7894.0
2021-08-10 11:30:00,364.05,364.05,361.16,361.52,9000.0,364.05,364.05,361.16,361.52,9000.0
2021-08-10 11:40:00,361.46,361.48,360.19,360.88,10700.0,361.46,361.48,360.19,360.88,10700.0
2021-08-10 11:50:00,360.94,361.4,360.14,360.57,6755.0,360.94,361.4,360.14,360.57,6755.0
2021-08-10 12:00:00,360.66,361.17,360.4,361.17,3000.0,360.66,361.17,360.4,361.17,3000.0
2021-08-10 12:10:00,361.14,361.42,360.28,360.67,6920.0,361.14,361.42,360.28,360.67,6920.0
2021-08-10 12:20:00,360.69,361.93,360.48,361.39,24444.0,360.69,361.93,360.48,361.39,24444.0
2021-08-10 12:30:00,361.38,361.63,361.0,361.62,4410.0,361.38,361.63,361.0,361.62,4410.0
2021-08-10 12:40:00,361.61,361.62,361.14,361.23,7835.0,361.61,361.62,361.14,361.23,7835.0
2021-08-10 12:50:00,361.24,361.89,361.23,361.76,4500.0,361.24,361.89,361.23,361.76,4500.0
2021-08-10 13:00:00,361.76,362.67,361.76,362.48,10147.0,361.76,362.67,361.76,362.48,10147.0
2021-08-10 13:10:00,362.49,363.72,362.49,363.06,6901.0,362.49,363.72,362.49,363.06,6901.0
2021-08-10 13:20:00,363.0,363.14,362.56,362.56,5931.0,363.0,363.14,362.56,362.56,5931.0
2021-08-10 13:30:00,362.55,362.57,360.69,361.07,7484.0,362.55,362.57,360.69,361.07,7484.0
2021-08-10 13:40:00,361.24,361.36,360.32,360.66,4484.0,361.24,361.36,360.32,360.66,4484.0
2021-08-10 13:50:00,360.53,361.47,360.46,361.47,3400.0,360.53,361.47,360.46,361.47,3400.0
2021-08-10 14:00:00,361.99,362.06,361.22,361.29,7698.0,361.99,362.06,361.22,361.29,7698.0
2021-08-10 14:10:00,361.51,361.81,361.27,361.41,6200.0,361.51,361.81,361.27,361.41,6200.0
2021-08-10 14:20:00,361.35,361.82,361.26,361.55,12446.0,361.35,361.82,361.26,361.55,12446.0
2021-08-10 14:30:00,361.51,361.94,361.5,361.78,6094.0,361.51,361.94,361.5,361.78,6094.0
2021-08-10 14:40:00,361.8,362.24,361.35,361.91,5831.0,361.8,362.24,361.35,361.91,5831.0
2021-08-10 14:50:00,361.86,362.09,361.69,361.97,9953.0,361.86,362.09,361.69,361.97,9953.0
2021-08-10 15:00:00,361.88,362.07,361.37,362.07,6097.0,361.88,362.07,361.37,362.07,6097.0
2021-08-10 15:10:00,362.13,362.13,361.47,361.97,7059.0,362.13,362.13,361.47,361.97,7059.0
2021-08-10 15:20:00,361.85,362.09,361.5,361.64,9647.0,361.85,362.09,361.5,361.64,9647.0
2021-08-10 15:30:00,361.67,362.3,361.62,362.03,12235.0,361.67,362.3,361.62,362.03,12235.0
2021-08-10 15:40:00,362.0,362.02,361.27,361.64,16814.0,362.0,362.02,361.27,361.64,16814.0
2021-08-10 15:50:00,361.56,362.34,361.26,361.74,43701.0,361.56,362.34,361.26,361.74,43701.0
2021-08-11 09:30:00,361.51,362.83,358.71,359.46,9209.0,361.51,362.83,358.71,359.46,9209.0
2021-08-11 09:40:00,358.76,363.57,358.76,363.57,9106.0,358.76,363.57,358.76,363.57,9106.0
2021-08-11 09:50:00,363.38,363.56,360.68,361.35,7583.0,363.38,363.56,360.68,361.35,7583.0
2021-08-11 10:00:00,361.38,362.9,361.33,362.74,8270.0,361.38,362.9,361.33,362.74,8270.0
2021-08-11 10:10:00,362.72,364.26,362.7,363.22,6400.0,362.72,364.26,362.7,363.22,6400.0
2021-08-11 10:20:00,363.44,363.97,362.44,363.29,7625.0,363.44,363.97,362.44,363.29,7625.0
2021-08-11 10:30:00,363.22,363.57,361.61,362.11,6627.0,363.22,363.57,361.61,362.11,6627.0
2021-08-11 10:40:00,362.15,363.72,361.94,363.58,14872.0,362.15,363.72,361.94,363.58,14872.0
2021-08-11 10:50:00,363.34,363.95,362.68,362.71,22313.0,363.34,363.95,362.68,362.71,22313.0
2021-08-11 11:00:00,362.54,362.67,361.04,361.59,4654.0,362.54,362.67,361.04,361.59,4654.0
2021-08-11 11:10:00,361.37,361.74,361.25,361.51,4100.0,361.37,361.74,361.25,361.51,4100.0
2021-08-11 11:20:00,361.76,362.54,361.73,361.75,5335.0,361.76,362.54,361.73,361.75,5335.0
2021-08-11 11:30:00,361.69,361.98,360.45,360.6,3667.0,361.69,361.98,360.45,360.6,3667.0
2021-08-11 11:40:00,360.62,361.33,360.46,360.69,4798.0,360.62,361.33,360.46,360.69,4798.0
2021-08-11 11:50:00,360.56,360.58,360.1,360.41,3450.0,360.56,360.58,360.1,360.41,3450.0
2021-08-11 12:00:00,360.31,362.16,360.0,361.6,4314.0,360.31,362.16,360.0,361.6,4314.0
2021-08-11 12:10:00,361.79,361.99,361.54,361.88,1400.0,361.79,361.99,361.54,361.88,1400.0
2021-08-11 12:20:00,361.95,362.34,361.61,362.18,2106.0,361.95,362.34,361.61,362.18,2106.0
2021-08-11 12:30:00,362.42,363.91,362.3,363.74,5884.0,362.42,363.91,362.3,363.74,5884.0
2021-08-11 12:40:00,363.55,364.1,363.49,364.1,2683.0,363.55,364.1,363.49,364.1,2683.0
2021-08-11 12:50:00,363.96,364.73,363.95,364.32,5198.0,363.96,364.73,363.95,364.32,5198.0
2021-08-11 13:00:00,364.33,364.8,363.81,364.33,4229.0,364.33,364.8,363.81,364.33,4229.0
2021-08-11 13:10:00,364.34,364.83,363.95,364.6,3010.0,364.34,364.83,363.95,364.6,3010.0
2021-08-11 13:20:00,364.66,364.97,364.65,364.78,3025.0,364.66,364.97,364.65,364.78,3025.0
2021-08-11 13:30:00,364.8,365.19,364.53,365.12,4792.0,364.8,365.19,364.53,365.12,4792.0
2021-08-11 13:40:00,365.16,365.56,364.78,365.44,6464.0,365.16,365.56,364.78,365.44,6464.0
2021-08-11 13:50:00,365.44,365.69,364.55,364.8,7210.0,365.44,365.69,364.55,364.8,7210.0
2021-08-11 14:00:00,364.72,365.37,364.72,365.37,6561.0,364.72,365.37,364.72,365.37,6561.0
2021-08-11 14:10:00,365.33,365.75,365.04,365.18,7932.0,365.33,365.75,365.04,365.18,7932.0
2021-08-11 14:20:00,364.69,365.5,364.69,365.43,17646.0,364.69,365.5,364.69,365.43,17646.0
2021-08-11 14:30:00,365.41,365.7,365.08,365.08,9633.0,365.41,365.7,365.08,365.08,9633.0
2021-08-11 14:40:00,365.05,365.22,364.71,364.76,2335.0,365.05,365.22,364.71,364.76,2335.0
2021-08-11 14:50:00,364.83,365.11,364.81,364.9,2128.0,364.83,365.11,364.81,364.9,2128.0
2021-08-11 15:00:00,365.06,365.65,365.06,365.4,3396.0,365.06,365.65,365.06,365.4,3396.0
2021-08-11 15:10:00,365.49,365.66,365.17,365.4,3500.0,365.49,365.66,365.17,365.4,3500.0
2021-08-11 15:20:00,365.44,366.29,365.44,365.92,5652.0,365.44,366.29,365.44,365.92,5652.0
2021-08-11 15:30:00,366.01,366.13,365.54,366.13,4680.0,366.01,366.13,365.54,366.13,4680.0
2021-08-11 15:40:00,366.12,366.49,365.75,366.26,13279.0,366.12,366.49,365.75,366.26,13279.0
2021-08-11 15:50:00,366.16,367.15,365.98,367.1,29463.0,366.16,367.15,365.98,367.1,29463.0
2021-08-12 09:30:00,368.0,372.22,367.0,369.93,16254.0,368.0,372.22,367.0,369.93,16254.0
2021-08-12 09:40:00,370.0,370.96,369.0,369.54,5689.0,370.0,370.96,369.0,369.54,5689.0
2021-08-12 09:50:00,368.0,368.97,366.7,368.87,6579.0,368.0,368.97,366.7,368.87,6579.0
2021-08-12 10:00:00,368.97,370.14,368.0,368.32,8865.0,368.97,370.14,368.0,368.32,8865.0
2021-08-12 10:10:00,368.49,369.43,368.15,369.25,8912.0,368.49,369.43,368.15,369.25,8912.0
2021-08-12 10:20:00,368.83,370.17,368.78,370.17,7398.0,368.83,370.17,368.78,370.17,7398.0
2021-08-12 10:30:00,370.0,370.0,369.01,369.56,6584.0,370.0,370.0,369.01,369.56,6584.0
2021-08-12 10:40:00,369.8,369.8,368.38,369.67,25911.0,369.8,369.8,368.38,369.67,25911.0
2021-08-12 10:50:00,369.67,369.76,368.34,368.91,15464.0,369.67,369.76,368.34,368.91,15464.0
2021-08-12 11:00:00,369.03,369.2,366.8,367.2,15987.0,369.03,369.2,366.8,367.2,15987.0
2021-08-12 11:10:00,367.31,368.42,367.29,367.96,3192.0,367.31,368.42,367.29,367.96,3192.0
2021-08-12 11:20:00,367.81,368.2,367.42,368.2,3207.0,367.81,368.2,367.42,368.2,3207.0
2021-08-12 11:30:00,367.76,367.97,367.39,367.5,2200.0,367.76,367.97,367.39,367.5,2200.0
2021-08-12 11:40:00,367.53,368.39,367.53,368.39,4240.0,367.53,368.39,367.53,368.39,4240.0
2021-08-12 11:50:00,368.37,368.37,367.88,368.11,2640.0,368.37,368.37,367.88,368.11,2640.0
2021-08-12 12:00:00,368.37,368.37,367.57,367.84,2227.0,368.37,368.37,367.57,367.84,2227.0
2021-08-12 12:10:00,368.17,368.17,368.17,368.17,100.0,368.17,368.17,368.17,368.17,100.0
2021-08-12 12:20:00,368.14,368.26,367.92,368.26,1549.0,368.14,368.26,367.92,368.26,1549.0
2021-08-12 12:30:00,368.52,368.79,368.34,368.79,2300.0,368.52,368.79,368.34,368.79,2300.0
2021-08-12 12:40:00,368.78,369.18,368.5,368.71,2550.0,368.78,369.18,368.5,368.71,2550.0
2021-08-12 12:50:00,368.88,368.9,368.48,368.63,2308.0,368.88,368.9,368.48,368.63,2308.0
2021-08-12 13:00:00,368.73,369.11,368.73,368.77,600.0,368.73,369.11,368.73,368.77,600.0
2021-08-12 13:10:00,368.66,369.17,368.42,368.85,4005.0,368.66,369.17,368.42,368.85,4005.0
2021-08-12 13:20:00,368.77,369.0,368.66,369.0,1500.0,368.77,369.0,368.66,369.0,1500.0
2021-08-12 13:30:00,368.7,368.89,368.64,368.73,3117.0,368.7,368.89,368.64,368.73,3117.0
2021-08-12 13:40:00,368.67,369.05,368.5,369.05,4123.0,368.67,369.05,368.5,369.05,4123.0
2021-08-12 13:50:00,368.93,369.5,368.93,369.27,2325.0,368.93,369.5,368.93,369.27,2325.0
2021-08-12 14:00:00,369.43,370.09,369.43,369.97,2653.0,369.43,370.09,369.43,369.97,2653.0
2021-08-12 14:10:00,369.97,370.03,369.75,369.82,1200.0,369.97,370.03,369.75,369.82,1200.0
2021-08-12 14:20:00,369.79,370.21,369.75,370.1,6497.0,369.79,370.21,369.75,370.1,6497.0
2021-08-12 14:30:00,370.27,370.48,370.0,370.48,3743.0,370.27,370.48,370.0,370.48,3743.0
2021-08-12 14:40:00,370.43,370.46,370.05,370.05,1748.0,370.43,370.46,370.05,370.05,1748.0
2021-08-12 14:50:00,370.0,370.14,369.97,370.0,4633.0,370.0,370.14,369.97,370.0,4633.0
2021-08-12 15:00:00,370.05,370.39,370.0,370.34,4701.0,370.05,370.39,370.0,370.34,4701.0
2021-08-12 15:10:00,370.25,370.27,369.99,370.2,4734.0,370.25,370.27,369.99,370.2,4734.0
2021-08-12 15:20:00,370.15,370.75,370.09,370.72,5026.0,370.15,370.75,370.09,370.72,5026.0
2021-08-12 15:30:00,370.68,371.55,370.58,371.55,6718.0,370.68,371.55,370.58,371.55,6718.0
2021-08-12 15:40:00,371.51,371.77,371.09,371.73,15353.0,371.51,371.77,371.09,371.73,15353.0
2021-08-12 15:50:00,371.87,372.22,371.68,371.91,32595.0,371.87,372.22,371.68,371.91,32595.0
2021-08-13 09:30:00,372.04,372.5,368.89,371.88,10902.0,372.04,372.5,368.89,371.88,10902.0
2021-08-13 09:40:00,371.91,373.84,371.6,373.61,8281.0,371.91,373.84,371.6,373.61,8281.0
2021-08-13 09:50:00,373.5,374.35,372.8,374.11,14993.0,373.5,374.35,372.8,374.11,14993.0
2021-08-13 10:00:00,374.4,374.47,372.58,373.34,6561.0,374.4,374.47,372.58,373.34,6561.0
2021-08-13 10:10:00,373.34,373.53,370.91,372.17,5602.0,373.34,373.53,370.91,372.17,5602.0
2021-08-13 10:20:00,371.99,372.61,371.63,372.61,5953.0,371.99,372.61,371.63,372.61,5953.0
2021-08-13 10:30:00,372.48,373.28,372.24,372.48,9108.0,372.48,373.28,372.24,372.48,9108.0
2021-08-13 10:40:00,372.24,372.67,372.17,372.43,2994.0,372.24,372.67,372.17,372.43,2994.0
2021-08-13 10:50:00,372.62,372.66,371.87,372.0,6758.0,372.62,372.66,371.87,372.0,6758.0
2021-08-13 11:00:00,372.06,372.26,371.05,371.46,8161.0,372.06,372.26,371.05,371.46,8161.0
2021-08-13 11:10:00,371.31,372.15,371.31,372.12,2955.0,371.31,372.15,371.31,372.12,2955.0
2021-08-13 11:20:00,371.69,372.0,371.23,371.69,5812.0,371.69,372.0,371.23,371.69,5812.0
2021-08-13 11:30:00,371.83,372.1,371.81,372.02,3000.0,371.83,372.1,371.81,372.02,3000.0
2021-08-13 11:40:00,371.92,372.65,371.58,372.34,2782.0,371.92,372.65,371.58,372.34,2782.0
2021-08-13 11:50:00,372.19,372.3,371.38,371.39,2125.0,372.19,372.3,371.38,371.39,2125.0
2021-08-13 12:00:00,371.66,371.79,370.01,371.19,5787.0,371.66,371.79,370.01,371.19,5787.0
2021-08-13 12:10:00,371.27,371.3,370.63,370.63,1400.0,371.27,371.3,370.63,370.63,1400.0
2021-08-13 12:20:00,370.42,371.57,370.35,371.25,4745.0,370.42,371.57,370.35,371.25,4745.0
2021-08-13 12:30:00,371.4,371.4,370.67,370.71,1300.0,371.4,371.4,370.67,370.71,1300.0
2021-08-13 12:40:00,370.65,370.82,370.43,370.43,5745.0,370.65,370.82,370.43,370.43,5745.0
2021-08-13 12:50:00,370.46,370.69,370.22,370.69,2593.0,370.46,370.69,370.22,370.69,2593.0
2021-08-13 13:00:00,370.51,370.51,369.8,370.23,6595.0,370.51,370.51,369.8,370.23,6595.0
2021-08-13 13:10:00,370.21,370.58,369.95,370.42,3000.0,370.21,370.58,369.95,370.42,3000.0
2021-08-13 13:20:00,370.26,370.42,369.84,370.07,4485.0,370.26,370.42,369.84,370.07,4485.0
2021-08-13 13:30:00,369.96,370.34,369.91,370.09,3233.0,369.96,370.34,369.91,370.09,3233.0
2021-08-13 13:40:00,370.06,370.64,369.84,370.56,9730.0,370.06,370.64,369.84,370.56,9730.0
2021-08-13 13:50:00,370.44,370.62,370.36,370.54,1660.0,370.44,370.62,370.36,370.54,1660.0
2021-08-13 14:00:00,370.62,371.15,370.62,370.99,8795.0,370.62,371.15,370.62,370.99,8795.0
2021-08-13 14:10:00,371.01,371.01,369.59,370.17,15137.0,371.01,371.01,369.59,370.17,15137.0
2021-08-13 14:20:00,370.11,370.2,370.04,370.04,2500.0,370.11,370.2,370.04,370.04,2500.0
2021-08-13 14:30:00,370.14,370.45,369.88,370.3,5395.0,370.14,370.45,369.88,370.3,5395.0
2021-08-13 14:40:00,370.39,370.62,370.0,370.62,12544.0,370.39,370.62,370.0,370.62,12544.0
2021-08-13 14:50:00,370.45,370.53,370.18,370.43,4817.0,370.45,370.53,370.18,370.43,4817.0
2021-08-13 15:00:00,370.43,370.48,370.01,370.34,5085.0,370.43,370.48,370.01,370.34,5085.0
2021-08-13 15:10:00,370.3,370.68,370.18,370.44,4144.0,370.3,370.68,370.18,370.44,4144.0
2021-08-13 15:20:00,370.66,370.73,370.37,370.57,2610.0,370.66,370.73,370.37,370.57,2610.0
2021-08-13 15:30:00,370.41,371.14,370.41,370.91,6258.0,370.41,371.14,370.41,370.91,6258.0
2021-08-13 15:40:00,371.01,371.49,370.95,371.05,9633.0,371.01,371.49,370.95,371.05,9633.0
2021-08-13 15:50:00,371.29,372.2,371.09,372.14,44752.0,371.29,372.2,371.09,372.14,44752.0
2021-08-16 09:30:00,372.09,373.0,370.01,372.32,8542.0,372.09,373.0,370.01,372.32,8542.0
2021-08-16 09:40:00,372.35,372.6,371.05,371.56,4260.0,372.35,372.6,371.05,371.56,4260.0
2021-08-16 09:50:00,371.2,371.54,367.43,368.97,28761.0,371.2,371.54,367.43,368.97,28761.0
2021-08-16 10:00:00,368.17,368.82,366.41,368.61,6377.0,368.17,368.82,366.41,368.61,6377.0
2021-08-16 10:10:00,369.02,370.56,368.95,368.96,11580.0,369.02,370.56,368.95,368.96,11580.0
2021-08-16 10:20:00,368.41,369.94,367.51,368.86,7318.0,368.41,369.94,367.51,368.86,7318.0
2021-08-16 10:30:00,368.87,368.87,366.69,367.81,4421.0,368.87,368.87,366.69,367.81,4421.0
2021-08-16 10:40:00,367.76,368.2,367.56,367.81,3302.0,367.76,368.2,367.56,367.81,3302.0
2021-08-16 10:50:00,367.98,368.3,367.13,367.62,2720.0,367.98,368.3,367.13,367.62,2720.0
2021-08-16 11:00:00,368.0,368.15,367.37,367.61,4830.0,368.0,368.15,367.37,367.61,4830.0
2021-08-16 11:10:00,367.48,368.44,367.47,368.07,2690.0,367.48,368.44,367.47,368.07,2690.0
2021-08-16 11:20:00,368.24,368.73,367.91,367.91,3500.0,368.24,368.73,367.91,367.91,3500.0
2021-08-16 11:30:00,367.9,368.96,367.8,368.55,5671.0,367.9,368.96,367.8,368.55,5671.0
2021-08-16 11:40:00,368.69,368.71,368.33,368.4,1700.0,368.69,368.71,368.33,368.4,1700.0
2021-08-16 11:50:00,368.23,368.65,367.79,367.8,2100.0,368.23,368.65,367.79,367.8,2100.0
2021-08-16 12:00:00,367.95,367.95,367.35,367.37,3200.0,367.95,367.95,367.35,367.37,3200.0
2021-08-16 12:10:00,367.42,367.51,367.34,367.51,1600.0,367.42,367.51,367.34,367.51,1600.0
2021-08-16 12:20:00,367.45,367.68,367.0,367.0,2723.0,367.45,367.68,367.0,367.0,2723.0
2021-08-16 12:30:00,366.87,367.46,366.62,367.39,3218.0,366.87,367.46,366.62,367.39,3218.0
2021-08-16 12:40:00,367.71,367.73,367.33,367.33,1400.0,367.71,367.73,367.33,367.33,1400.0
2021-08-16 12:50:00,367.55,367.87,367.38,367.87,1495.0,367.55,367.87,367.38,367.87,1495.0
2021-08-16 13:00:00,367.79,368.09,367.72,368.0,3176.0,367.79,368.09,367.72,368.0,3176.0
2021-08-16 13:10:00,367.93,368.71,367.92,368.47,2000.0,367.93,368.71,367.92,368.47,2000.0
2021-08-16 13:20:00,368.24,368.49,367.88,368.49,2100.0,368.24,368.49,367.88,368.49,2100.0
2021-08-16 13:30:00,368.5,368.82,368.31,368.69,2600.0,368.5,368.82,368.31,368.69,2600.0
2021-08-16 13:40:00,368.75,369.67,368.69,369.15,4834.0,368.75,369.67,368.69,369.15,4834.0
2021-08-16 13:50:00,369.47,369.74,369.01,369.01,3480.0,369.47,369.74,369.01,369.01,3480.0
2021-08-16 14:00:00,369.72,369.84,369.35,369.78,4150.0,369.72,369.84,369.35,369.78,4150.0
2021-08-16 14:10:00,369.5,370.0,369.25,369.26,3200.0,369.5,370.0,369.25,369.26,3200.0
2021-08-16 14:20:00,369.2,369.2,368.65,368.8,4485.0,369.2,369.2,368.65,368.8,4485.0
2021-08-16 14:30:00,368.97,369.23,368.84,369.1,2353.0,368.97,369.23,368.84,369.1,2353.0
2021-08-16 14:40:00,369.23,370.4,368.97,370.4,4100.0,369.23,370.4,368.97,370.4,4100.0
2021-08-16 14:50:00,370.41,370.79,370.41,370.57,3460.0,370.41,370.79,370.41,370.57,3460.0
2021-08-16 15:00:00,370.61,371.08,369.16,369.17,9771.0,370.61,371.08,369.16,369.17,9771.0
2021-08-16 15:10:00,369.32,370.36,369.32,370.05,9766.0,369.32,370.36,369.32,370.05,9766.0
2021-08-16 15:20:00,369.98,370.17,369.73,369.79,2276.0,369.98,370.17,369.73,369.79,2276.0
2021-08-16 15:30:00,369.88,370.15,369.47,369.48,5552.0,369.88,370.15,369.47,369.48,5552.0
2021-08-16 15:40:00,369.33,369.57,368.97,369.25,8225.0,369.33,369.57,368.97,369.25,8225.0
2021-08-16 15:50:00,369.39,369.89,369.3,369.84,16559.0,369.39,369.89,369.3,369.84,16559.0
2021-08-17 09:30:00,366.59,368.2,360.89,361.44,10095.0,366.59,368.2,360.89,361.44,10095.0
2021-08-17 09:40:00,361.5,362.72,360.98,361.54,10628.0,361.5,362.72,360.98,361.54,10628.0
2021-08-17 09:50:00,362.07,362.58,360.85,361.11,7632.0,362.07,362.58,360.85,361.11,7632.0
2021-08-17 10:00:00,360.6,361.08,359.41,360.65,10369.0,360.6,361.08,359.41,360.65,10369.0
2021-08-17 10:10:00,360.98,362.48,360.93,361.37,7067.0,360.98,362.48,360.93,361.37,7067.0
2021-08-17 10:20:00,361.42,362.7,361.21,362.05,7352.0,361.42,362.7,361.21,362.05,7352.0
2021-08-17 10:30:00,361.83,361.83,360.24,360.24,2474.0,361.83,361.83,360.24,360.24,2474.0
2021-08-17 10:40:00,360.24,360.76,358.85,360.26,6228.0,360.24,360.76,358.85,360.26,6228.0
2021-08-17 10:50:00,360.43,360.57,359.25,359.31,5445.0,360.43,360.57,359.25,359.31,5445.0
2021-08-17 11:00:00,359.06,359.07,358.19,358.63,3172.0,359.06,359.07,358.19,358.63,3172.0
2021-08-17 11:10:00,358.34,359.44,357.88,359.2,8952.0,358.34,359.44,357.88,359.2,8952.0
2021-08-17 11:20:00,359.18,359.4,358.46,358.67,3000.0,359.18,359.4,358.46,358.67,3000.0
2021-08-17 11:30:00,358.52,359.56,358.5,358.88,3500.0,358.52,359.56,358.5,358.88,3500.0
2021-08-17 11:40:00,358.78,359.4,358.31,358.7,4180.0,358.78,359.4,358.31,358.7,4180.0
2021-08-17 11:50:00,359.05,359.32,357.81,358.24,5800.0,359.05,359.32,357.81,358.24,5800.0
2021-08-17 12:00:00,358.44,358.5,357.0,357.65,8150.0,358.44,358.5,357.0,357.65,8150.0
2021-08-17 12:10:00,357.85,358.25,357.5,357.62,3338.0,357.85,358.25,357.5,357.62,3338.0
2021-08-17 12:20:00,357.92,358.64,357.86,358.54,2875.0,357.92,358.64,357.86,358.54,2875.0
2021-08-17 12:30:00,358.48,358.7,357.75,357.82,6085.0,358.48,358.7,357.75,357.82,6085.0
2021-08-17 12:40:00,357.8,358.09,357.2,357.28,4522.0,357.8,358.09,357.2,357.28,4522.0
2021-08-17 12:50:00,357.28,357.99,356.58,356.64,6391.0,357.28,357.99,356.58,356.64,6391.0
2021-08-17 13:00:00,356.4,357.89,356.4,357.89,8101.0,356.4,357.89,356.4,357.89,8101.0
2021-08-17 13:10:00,358.21,359.15,358.2,358.45,5142.0,358.21,359.15,358.2,358.45,5142.0
2021-08-17 13:20:00,358.59,359.17,358.35,358.94,3737.0,358.59,359.17,358.35,358.94,3737.0
2021-08-17 13:30:00,359.07,359.24,358.3,358.33,3600.0,359.07,359.24,358.3,358.33,3600.0
2021-08-17 13:40:00,358.29,358.31,357.6,357.76,5692.0,358.29,358.31,357.6,357.76,5692.0
2021-08-17 13:50:00,357.96,359.01,357.63,359.0,5390.0,357.96,359.01,357.63,359.0,5390.0
2021-08-17 14:00:00,358.79,359.77,358.79,359.58,5534.0,358.79,359.77,358.79,359.58,5534.0
2021-08-17 14:10:00,359.62,360.53,359.62,360.26,18438.0,359.62,360.53,359.62,360.26,18438.0
2021-08-17 14:20:00,360.05,360.28,359.86,359.87,4472.0,360.05,360.28,359.86,359.87,4472.0
2021-08-17 14:30:00,359.87,360.03,359.04,359.06,14591.0,359.87,360.03,359.04,359.06,14591.0
2021-08-17 14:40:00,359.06,360.18,359.05,360.18,5247.0,359.06,360.18,359.05,360.18,5247.0
2021-08-17 14:50:00,360.17,360.77,359.85,360.52,2215.0,360.17,360.77,359.85,360.52,2215.0
2021-08-17 15:00:00,360.74,360.77,360.14,360.38,3318.0,360.74,360.77,360.14,360.38,3318.0
2021-08-17 15:10:00,360.2,360.27,359.89,360.15,3000.0,360.2,360.27,359.89,360.15,3000.0
2021-08-17 15:20:00,359.83,360.15,359.82,359.95,3241.0,359.83,360.15,359.82,359.95,3241.0
2021-08-17 15:30:00,360.07,360.59,359.99,360.05,3749.0,360.07,360.59,359.99,360.05,3749.0
2021-08-17 15:40:00,360.05,360.58,359.59,360.42,8493.0,360.05,360.58,359.59,360.42,8493.0
2021-08-17 15:50:00,360.08,360.94,359.67,360.6,20740.0,360.08,360.94,359.67,360.6,20740.0
2021-08-18 09:30:00,360.87,361.02,357.75,359.91,13599.0,360.87,361.02,357.75,359.91,13599.0
2021-08-18 09:40:00,359.75,361.03,359.25,359.25,3800.0,359.75,361.03,359.25,359.25,3800.0
2021-08-18 09:50:00,359.23,361.86,359.22,361.62,3850.0,359.23,361.86,359.22,361.62,3850.0
2021-08-18 10:00:00,361.55,363.93,361.5,362.52,6475.0,361.55,363.93,361.5,362.52,6475.0
2021-08-18 10:10:00,362.56,364.0,361.62,364.0,4002.0,362.56,364.0,361.62,364.0,4002.0
2021-08-18 10:20:00,364.0,364.58,363.3,363.52,3400.0,364.0,364.58,363.3,363.52,3400.0
2021-08-18 10:30:00,364.0,364.33,363.66,364.07,2504.0,364.0,364.33,363.66,364.07,2504.0
2021-08-18 10:40:00,363.91,364.15,363.34,364.0,1900.0,363.91,364.15,363.34,364.0,1900.0
2021-08-18 10:50:00,364.48,364.65,363.39,363.4,2800.0,364.48,364.65,363.39,363.4,2800.0
2021-08-18 11:00:00,363.06,363.82,363.02,363.1,3211.0,363.06,363.82,363.02,363.1,3211.0
2021-08-18 11:10:00,363.18,363.18,361.92,362.79,5300.0,363.18,363.18,361.92,362.79,5300.0
2021-08-18 11:20:00,362.88,363.75,362.03,363.75,3702.0,362.88,363.75,362.03,363.75,3702.0
2021-08-18 11:30:00,364.02,364.4,363.46,364.4,4033.0,364.02,364.4,363.46,364.4,4033.0
2021-08-18 11:40:00,364.27,364.63,363.89,363.89,3544.0,364.27,364.63,363.89,363.89,3544.0
2021-08-18 11:50:00,364.1,364.9,364.1,364.48,1600.0,364.1,364.9,364.1,364.48,1600.0
2021-08-18 12:00:00,364.52,364.54,363.28,363.88,2500.0,364.52,364.54,363.28,363.88,2500.0
2021-08-18 12:10:00,364.13,364.18,363.45,363.47,1942.0,364.13,364.18,363.45,363.47,1942.0
2021-08-18 12:20:00,363.76,364.03,363.64,364.0,1703.0,363.76,364.03,363.64,364.0,1703.0
2021-08-18 12:30:00,363.98,364.09,363.57,364.09,800.0,363.98,364.09,363.57,364.09,800.0
2021-08-18 12:40:00,364.13,364.15,363.84,363.99,1500.0,364.13,364.15,363.84,363.99,1500.0
2021-08-18 12:50:00,364.07,364.25,363.72,363.82,1300.0,364.07,364.25,363.72,363.82,1300.0
2021-08-18 13:00:00,363.5,364.16,363.2,364.16,3937.0,363.5,364.16,363.2,364.16,3937.0
2021-08-18 13:10:00,364.56,364.56,364.22,364.3,1852.0,364.56,364.56,364.22,364.3,1852.0
2021-08-18 13:20:00,364.43,364.73,364.16,364.73,1300.0,364.43,364.73,364.16,364.73,1300.0
2021-08-18 13:30:00,365.0,365.42,364.49,365.42,2528.0,365.0,365.42,364.49,365.42,2528.0
2021-08-18 13:40:00,365.4,366.36,365.35,366.05,4748.0,365.4,366.36,365.35,366.05,4748.0
2021-08-18 13:50:00,366.24,367.98,366.24,367.71,6376.0,366.24,367.98,366.24,367.71,6376.0
2021-08-18 14:00:00,367.54,367.54,366.22,366.25,4171.0,367.54,367.54,366.22,366.25,4171.0
2021-08-18 14:10:00,366.31,366.45,363.81,364.21,4400.0,366.31,366.45,363.81,364.21,4400.0
2021-08-18 14:20:00,364.23,365.96,363.79,365.79,7600.0,364.23,365.96,363.79,365.79,7600.0
2021-08-18 14:30:00,365.54,366.03,365.02,365.02,2300.0,365.54,366.03,365.02,365.02,2300.0
2021-08-18 14:40:00,365.2,365.67,364.93,365.36,1922.0,365.2,365.67,364.93,365.36,1922.0
2021-08-18 14:50:00,365.42,366.26,365.31,366.08,8165.0,365.42,366.26,365.31,366.08,8165.0
2021-08-18 15:00:00,366.04,366.08,365.46,365.63,4132.0,366.04,366.08,365.46,365.63,4132.0
2021-08-18 15:10:00,365.38,365.93,365.3,365.81,1817.0,365.38,365.93,365.3,365.81,1817.0
2021-08-18 15:20:00,365.73,366.28,364.79,364.95,3100.0,365.73,366.28,364.79,364.95,3100.0
2021-08-18 15:30:00,364.79,364.79,364.23,364.71,4400.0,364.79,364.79,364.23,364.71,4400.0
2021-08-18 15:40:00,364.92,365.14,363.44,363.84,7351.0,364.92,365.14,363.44,363.84,7351.0
2021-08-18 15:50:00,363.87,363.87,361.63,361.74,51899.0,363.87,363.87,361.63,361.74,51899.0
2021-08-19 09:30:00,357.22,360.11,357.21,358.04,9435.0,357.22,360.11,357.21,358.04,9435.0
2021-08-19 09:40:00,356.91,361.2,355.24,360.72,16021.0,356.91,361.2,355.24,360.72,16021.0
2021-08-19 09:50:00,360.28,360.94,357.83,357.83,14604.0,360.28,360.94,357.83,357.83,14604.0
2021-08-19 10:00:00,358.21,363.83,358.18,362.7,18299.0,358.21,363.83,358.18,362.7,18299.0
2021-08-19 10:10:00,362.51,363.02,360.79,362.27,6659.0,362.51,363.02,360.79,362.27,6659.0
2021-08-19 10:20:00,361.31,361.31,359.31,359.64,4350.0,361.31,361.31,359.31,359.64,4350.0
2021-08-19 10:30:00,359.39,359.68,357.96,357.96,6724.0,359.39,359.68,357.96,357.96,6724.0
2021-08-19 10:40:00,357.89,358.86,357.0,357.0,8705.0,357.89,358.86,357.0,357.0,8705.0
2021-08-19 10:50:00,357.06,358.75,356.65,358.33,4263.0,357.06,358.75,356.65,358.33,4263.0
2021-08-19 11:00:00,358.74,358.74,357.33,357.33,3000.0,358.74,358.74,357.33,357.33,3000.0
2021-08-19 11:10:00,357.4,358.36,357.31,358.36,3875.0,357.4,358.36,357.31,358.36,3875.0
2021-08-19 11:20:00,358.37,358.37,357.33,357.53,4317.0,358.37,358.37,357.33,357.53,4317.0
2021-08-19 11:30:00,357.64,358.49,357.27,357.85,3886.0,357.64,358.49,357.27,357.85,3886.0
2021-08-19 11:40:00,358.0,359.36,357.92,358.42,31703.0,358.0,359.36,357.92,358.42,31703.0
2021-08-19 11:50:00,358.29,359.11,358.28,358.69,13981.0,358.29,359.11,358.28,358.69,13981.0
2021-08-19 12:00:00,358.65,358.88,357.06,357.06,6586.0,358.65,358.88,357.06,357.06,6586.0
2021-08-19 12:10:00,357.37,358.5,357.36,358.32,8729.0,357.37,358.5,357.36,358.32,8729.0
2021-08-19 12:20:00,358.39,358.6,357.99,358.08,3301.0,358.39,358.6,357.99,358.08,3301.0
2021-08-19 12:30:00,358.29,358.84,358.14,358.84,2110.0,358.29,358.84,358.14,358.84,2110.0
2021-08-19 12:40:00,359.24,359.65,358.86,359.16,3448.0,359.24,359.65,358.86,359.16,3448.0
2021-08-19 12:50:00,359.4,359.9,359.02,359.9,2500.0,359.4,359.9,359.02,359.9,2500.0
2021-08-19 13:00:00,359.78,359.78,358.4,358.54,3149.0,359.78,359.78,358.4,358.54,3149.0
2021-08-19 13:10:00,358.9,359.38,358.67,359.03,2400.0,358.9,359.38,358.67,359.03,2400.0
2021-08-19 13:20:00,359.13,359.26,358.34,358.69,2700.0,359.13,359.26,358.34,358.69,2700.0
2021-08-19 13:30:00,358.44,359.2,358.41,359.2,2207.0,358.44,359.2,358.41,359.2,2207.0
2021-08-19 13:40:00,359.5,360.19,359.04,359.46,6758.0,359.5,360.19,359.04,359.46,6758.0
2021-08-19 13:50:00,359.71,359.74,358.51,358.51,2659.0,359.71,359.74,358.51,358.51,2659.0
2021-08-19 14:00:00,358.5,359.34,357.75,357.86,6523.0,358.5,359.34,357.75,357.86,6523.0
2021-08-19 14:10:00,358.0,358.4,357.8,358.37,4356.0,358.0,358.4,357.8,358.37,4356.0
2021-08-19 14:20:00,358.3,358.68,357.95,358.2,5900.0,358.3,358.68,357.95,358.2,5900.0
2021-08-19 14:30:00,357.96,358.94,357.42,358.75,7809.0,357.96,358.94,357.42,358.75,7809.0
2021-08-19 14:40:00,358.68,359.07,358.36,358.64,5221.0,358.68,359.07,358.36,358.64,5221.0
2021-08-19 14:50:00,358.38,359.49,358.0,358.99,3775.0,358.38,359.49,358.0,358.99,3775.0
2021-08-19 15:00:00,359.2,360.1,359.2,359.81,3300.0,359.2,360.1,359.2,359.81,3300.0
2021-08-19 15:10:00,359.74,360.0,359.22,359.49,12227.0,359.74,360.0,359.22,359.49,12227.0
2021-08-19 15:20:00,359.51,360.07,359.22,359.91,31926.0,359.51,360.07,359.22,359.91,31926.0
2021-08-19 15:30:00,359.76,360.52,359.38,359.48,16961.0,359.76,360.52,359.38,359.48,16961.0
2021-08-19 15:40:00,359.6,360.39,359.44,359.99,21487.0,359.6,360.39,359.44,359.99,21487.0
2021-08-19 15:50:00,360.24,360.94,359.13,360.68,58986.0,360.24,360.94,359.13,360.68,58986.0
2021-08-20 09:30:00,361.1,363.17,357.61,360.45,26757.0,361.1,363.17,357.61,360.45,26757.0
2021-08-20 09:40:00,361.3,361.33,358.56,359.51,5184.0,361.3,361.33,358.56,359.51,5184.0
2021-08-20 09:50:00,359.14,359.31,358.0,358.94,8236.0,359.14,359.31,358.0,358.94,8236.0
2021-08-20 10:00:00,358.65,360.45,358.65,359.49,7301.0,358.65,360.45,358.65,359.49,7301.0
2021-08-20 10:10:00,359.5,359.8,358.17,359.76,7966.0,359.5,359.8,358.17,359.76,7966.0
2021-08-20 10:20:00,359.81,361.77,359.81,361.69,8638.0,359.81,361.77,359.81,361.69,8638.0
2021-08-20 10:30:00,361.44,361.81,360.21,361.22,17841.0,361.44,361.81,360.21,361.22,17841.0
2021-08-20 10:40:00,360.93,361.42,360.58,361.2,3194.0,360.93,361.42,360.58,361.2,3194.0
2021-08-20 10:50:00,361.73,362.52,361.48,362.5,2963.0,361.73,362.52,361.48,362.5,2963.0
2021-08-20 11:00:00,362.1,362.42,361.54,362.42,4767.0,362.1,362.42,361.54,362.42,4767.0
2021-08-20 11:10:00,362.31,362.82,362.04,362.4,3738.0,362.31,362.82,362.04,362.4,3738.0
2021-08-20 11:20:00,362.32,362.49,362.03,362.24,2364.0,362.32,362.49,362.03,362.24,2364.0
2021-08-20 11:30:00,362.5,363.45,362.38,363.45,4287.0,362.5,363.45,362.38,363.45,4287.0
2021-08-20 11:40:00,363.56,364.23,362.89,364.23,5219.0,363.56,364.23,362.89,364.23,5219.0
2021-08-20 11:50:00,364.17,365.0,363.94,365.0,4240.0,364.17,365.0,363.94,365.0,4240.0
2021-08-20 12:00:00,364.9,365.0,364.16,364.26,3900.0,364.9,365.0,364.16,364.26,3900.0
2021-08-20 12:10:00,364.05,364.23,363.93,364.19,2413.0,364.05,364.23,363.93,364.19,2413.0
2021-08-20 12:20:00,364.32,365.25,364.29,365.18,4641.0,364.32,365.25,364.29,365.18,4641.0
2021-08-20 12:30:00,365.38,365.84,365.27,365.33,3444.0,365.38,365.84,365.27,365.33,3444.0
2021-08-20 12:40:00,365.13,365.9,364.87,365.75,3722.0,365.13,365.9,364.87,365.75,3722.0
2021-08-20 12:50:00,366.19,366.19,364.55,364.67,3616.0,366.19,366.19,364.55,364.67,3616.0
2021-08-20 13:00:00,364.85,365.65,364.59,365.65,2461.0,364.85,365.65,364.59,365.65,2461.0
2021-08-20 13:10:00,365.62,366.41,365.52,366.34,2200.0,365.62,366.41,365.52,366.34,2200.0
2021-08-20 13:20:00,366.48,366.63,366.03,366.23,6494.0,366.48,366.63,366.03,366.23,6494.0
2021-08-20 13:30:00,366.18,366.18,365.11,365.32,2300.0,366.18,366.18,365.11,365.32,2300.0
2021-08-20 13:40:00,365.31,366.06,365.31,365.96,1110.0,365.31,366.06,365.31,365.96,1110.0
2021-08-20 13:50:00,366.07,366.34,365.37,365.37,3849.0,366.07,366.34,365.37,365.37,3849.0
2021-08-20 14:00:00,365.51,366.32,365.51,365.96,2423.0,365.51,366.32,365.51,365.96,2423.0
2021-08-20 14:10:00,365.84,366.08,365.56,365.8,3053.0,365.84,366.08,365.56,365.8,3053.0
2021-08-20 14:20:00,365.6,365.6,365.06,365.22,4520.0,365.6,365.6,365.06,365.22,4520.0
2021-08-20 14:30:00,365.39,365.54,364.89,365.11,3399.0,365.39,365.54,364.89,365.11,3399.0
2021-08-20 14:40:00,365.18,365.58,365.09,365.28,2006.0,365.18,365.58,365.09,365.28,2006.0
2021-08-20 14:50:00,365.29,365.63,364.82,365.44,3402.0,365.29,365.63,364.82,365.44,3402.0
2021-08-20 15:00:00,365.21,365.57,364.81,365.19,4176.0,365.21,365.57,364.81,365.19,4176.0
2021-08-20 15:10:00,365.25,365.59,364.96,364.96,2750.0,365.25,365.59,364.96,364.96,2750.0
2021-08-20 15:20:00,364.92,365.6,364.92,365.55,3897.0,364.92,365.6,364.92,365.55,3897.0
2021-08-20 15:30:00,365.61,366.1,365.3,365.97,6072.0,365.61,366.1,365.3,365.97,6072.0
2021-08-20 15:40:00,365.97,366.85,365.97,366.36,6205.0,365.97,366.85,365.97,366.36,6205.0
2021-08-20 15:50:00,366.49,367.21,366.34,366.91,20403.0,366.49,367.21,366.34,366.91,20403.0
2021-08-23 09:30:00,370.0,373.82,369.98,373.46,18667.0,370.0,373.82,369.98,373.46,18667.0
2021-08-23 09:40:00,372.98,376.36,372.98,375.0,28953.0,372.98,376.36,372.98,375.0,28953.0
2021-08-23 09:50:00,375.23,375.89,374.34,375.41,13560.0,375.23,375.89,374.34,375.41,13560.0
2021-08-23 10:00:00,375.98,375.98,374.33,374.56,7264.0,375.98,375.98,374.33,374.56,7264.0
2021-08-23 10:10:00,374.9,375.0,373.5,373.9,12281.0,374.9,375.0,373.5,373.9,12281.0
2021-08-23 10:20:00,374.16,374.18,372.7,372.9,4252.0,374.16,374.18,372.7,372.9,4252.0
2021-08-23 10:30:00,372.69,373.03,371.97,372.13,9958.0,372.69,373.03,371.97,372.13,9958.0
2021-08-23 10:40:00,371.97,372.27,371.19,371.19,4200.0,371.97,372.27,371.19,371.19,4200.0
2021-08-23 10:50:00,371.04,371.16,369.74,369.83,6178.0,371.04,371.16,369.74,369.83,6178.0
2021-08-23 11:00:00,370.09,372.18,369.95,371.63,4738.0,370.09,372.18,369.95,371.63,4738.0
2021-08-23 11:10:00,371.87,372.32,370.89,370.9,4907.0,371.87,372.32,370.89,370.9,4907.0
2021-08-23 11:20:00,370.72,371.66,370.72,371.39,3807.0,370.72,371.66,370.72,371.39,3807.0
2021-08-23 11:30:00,371.23,371.28,370.5,371.17,3789.0,371.23,371.28,370.5,371.17,3789.0
2021-08-23 11:40:00,371.18,371.4,370.99,371.13,5324.0,371.18,371.4,370.99,371.13,5324.0
2021-08-23 11:50:00,371.32,371.99,371.1,371.36,8700.0,371.32,371.99,371.1,371.36,8700.0
2021-08-23 12:00:00,371.31,372.26,371.28,371.78,4376.0,371.31,372.26,371.28,371.78,4376.0
2021-08-23 12:10:00,371.78,371.81,371.23,371.23,6075.0,371.78,371.81,371.23,371.23,6075.0
2021-08-23 12:20:00,371.08,371.43,370.9,371.41,3607.0,371.08,371.43,370.9,371.41,3607.0
2021-08-23 12:30:00,371.4,371.66,371.21,371.66,3379.0,371.4,371.66,371.21,371.66,3379.0
2021-08-23 12:40:00,371.77,372.38,371.47,371.7,6369.0,371.77,372.38,371.47,371.7,6369.0
2021-08-23 12:50:00,371.63,372.74,371.62,372.74,5455.0,371.63,372.74,371.62,372.74,5455.0
2021-08-23 13:00:00,372.99,373.15,372.89,373.03,3582.0,372.99,373.15,372.89,373.03,3582.0
2021-08-23 13:10:00,372.83,372.99,372.21,372.22,4397.0,372.83,372.99,372.21,372.22,4397.0
2021-08-23 13:20:00,371.93,372.01,371.52,371.65,3481.0,371.93,372.01,371.52,371.65,3481.0
2021-08-23 13:30:00,371.46,371.94,370.89,370.89,3435.0,371.46,371.94,370.89,370.89,3435.0
2021-08-23 13:40:00,370.89,371.25,370.79,371.2,4053.0,370.89,371.25,370.79,371.2,4053.0
2021-08-23 13:50:00,371.23,371.45,370.84,371.31,3165.0,371.23,371.45,370.84,371.31,3165.0
2021-08-23 14:00:00,371.42,371.91,371.42,371.59,2300.0,371.42,371.91,371.42,371.59,2300.0
2021-08-23 14:10:00,371.89,371.97,371.2,371.26,2246.0,371.89,371.97,371.2,371.26,2246.0
2021-08-23 14:20:00,371.22,371.36,370.85,370.86,5500.0,371.22,371.36,370.85,370.86,5500.0
2021-08-23 14:30:00,370.75,371.37,370.75,371.2,2772.0,370.75,371.37,370.75,371.2,2772.0
2021-08-23 14:40:00,371.48,371.52,371.09,371.34,2100.0,371.48,371.52,371.09,371.34,2100.0
2021-08-23 14:50:00,371.0,371.11,370.38,370.42,5590.0,371.0,371.11,370.38,370.42,5590.0
2021-08-23 15:00:00,370.5,371.2,370.25,370.44,6743.0,370.5,371.2,370.25,370.44,6743.0
2021-08-23 15:10:00,370.58,371.11,369.9,369.9,9691.0,370.58,371.11,369.9,369.9,9691.0
2021-08-23 15:20:00,370.26,370.61,369.99,370.52,3618.0,370.26,370.61,369.99,370.52,3618.0
2021-08-23 15:30:00,370.6,371.23,370.43,370.87,5640.0,370.6,371.23,370.43,370.87,5640.0
2021-08-23 15:40:00,370.89,370.91,370.46,370.81,7351.0,370.89,370.91,370.46,370.81,7351.0
2021-08-23 15:50:00,370.77,370.88,369.37,370.19,36829.0,370.77,370.88,369.37,370.19,36829.0
2021-08-24 09:30:00,371.0,374.18,370.89,373.79,14248.0,371.0,374.18,370.89,373.79,14248.0
2021-08-24 09:40:00,374.18,376.35,373.0,376.34,15918.0,374.18,376.35,373.0,376.34,15918.0
2021-08-24 09:50:00,376.16,377.0,374.75,375.97,13333.0,376.16,377.0,374.75,375.97,13333.0
2021-08-24 10:00:00,375.6,375.6,372.45,372.99,5923.0,375.6,375.6,372.45,372.99,5923.0
2021-08-24 10:10:00,373.0,374.73,373.0,374.0,6338.0,373.0,374.73,373.0,374.0,6338.0
2021-08-24 10:20:00,373.95,374.54,373.37,374.23,7002.0,373.95,374.54,373.37,374.23,7002.0
2021-08-24 10:30:00,374.12,375.0,373.75,374.86,7986.0,374.12,375.0,373.75,374.86,7986.0
2021-08-24 10:40:00,374.86,375.0,374.38,374.8,8611.0,374.86,375.0,374.38,374.8,8611.0
2021-08-24 10:50:00,374.81,376.18,374.8,375.87,11550.0,374.81,376.18,374.8,375.87,11550.0
2021-08-24 11:00:00,376.19,376.62,375.54,375.54,5526.0,376.19,376.62,375.54,375.54,5526.0
2021-08-24 11:10:00,375.19,375.96,374.9,375.31,6108.0,375.19,375.96,374.9,375.31,6108.0
2021-08-24 11:20:00,375.5,376.31,375.4,376.31,6613.0,375.5,376.31,375.4,376.31,6613.0
2021-08-24 11:30:00,375.96,376.28,374.67,375.33,8440.0,375.96,376.28,374.67,375.33,8440.0
2021-08-24 11:40:00,375.38,375.99,374.87,375.85,4845.0,375.38,375.99,374.87,375.85,4845.0
2021-08-24 11:50:00,375.78,376.24,375.77,376.21,7052.0,375.78,376.24,375.77,376.21,7052.0
2021-08-24 12:00:00,376.07,376.26,375.43,375.44,6731.0,376.07,376.26,375.43,375.44,6731.0
2021-08-24 12:10:00,375.23,375.3,374.74,375.13,4160.0,375.23,375.3,374.74,375.13,4160.0
2021-08-24 12:20:00,374.98,375.21,374.56,374.56,3342.0,374.98,375.21,374.56,374.56,3342.0
2021-08-24 12:30:00,374.68,376.18,374.68,375.97,6487.0,374.68,376.18,374.68,375.97,6487.0
2021-08-24 12:40:00,375.86,376.74,375.86,376.58,5270.0,375.86,376.74,375.86,376.58,5270.0
2021-08-24 12:50:00,376.58,376.58,375.61,376.2,30914.0,376.58,376.58,375.61,376.2,30914.0
2021-08-24 13:00:00,376.31,377.0,376.17,376.9,10572.0,376.31,377.0,376.17,376.9,10572.0
2021-08-24 13:10:00,377.02,377.02,376.47,376.86,6670.0,377.02,377.02,376.47,376.86,6670.0
2021-08-24 13:20:00,376.73,377.65,376.67,376.85,7723.0,376.73,377.65,376.67,376.85,7723.0
2021-08-24 13:30:00,376.86,377.21,376.55,376.63,6482.0,376.86,377.21,376.55,376.63,6482.0
2021-08-24 13:40:00,376.59,376.88,376.46,376.62,7643.0,376.59,376.88,376.46,376.62,7643.0
2021-08-24 13:50:00,376.63,378.1,376.63,377.44,10657.0,376.63,378.1,376.63,377.44,10657.0
2021-08-24 14:00:00,377.68,377.69,376.49,376.88,12096.0,377.68,377.69,376.49,376.88,12096.0
2021-08-24 14:10:00,376.88,377.32,376.29,377.32,8948.0,376.88,377.32,376.29,377.32,8948.0
2021-08-24 14:20:00,377.03,377.56,376.91,377.56,9684.0,377.03,377.56,376.91,377.56,9684.0
2021-08-24 14:30:00,377.42,377.57,376.83,377.14,9501.0,377.42,377.57,376.83,377.14,9501.0
2021-08-24 14:40:00,377.01,378.1,376.99,377.75,11139.0,377.01,378.1,376.99,377.75,11139.0
2021-08-24 14:50:00,377.75,377.88,376.37,376.37,24753.0,377.75,377.88,376.37,376.37,24753.0
2021-08-24 15:00:00,376.38,376.63,375.06,375.63,17932.0,376.38,376.63,375.06,375.63,17932.0
2021-08-24 15:10:00,375.87,376.56,375.39,375.39,10248.0,375.87,376.56,375.39,375.39,10248.0
2021-08-24 15:20:00,375.54,375.86,375.0,375.6,11949.0,375.54,375.86,375.0,375.6,11949.0
2021-08-24 15:30:00,375.69,375.85,374.9,375.13,13305.0,375.69,375.85,374.9,375.13,13305.0
2021-08-24 15:40:00,375.02,375.22,374.13,374.13,19084.0,375.02,375.22,374.13,374.13,19084.0
2021-08-24 15:50:00,374.17,374.53,373.12,373.93,42864.0,374.17,374.53,373.12,373.93,42864.0
2021-08-25 09:30:00,374.39,375.03,367.17,368.75,52060.0,374.39,375.03,367.17,368.75,52060.0
2021-08-25 09:40:00,368.83,372.5,368.11,372.24,21868.0,368.83,372.5,368.11,372.24,21868.0
2021-08-25 09:50:00,372.63,373.81,371.04,373.25,37623.0,372.63,373.81,371.04,373.25,37623.0
2021-08-25 10:00:00,373.81,375.16,372.28,372.44,29087.0,373.81,375.16,372.28,372.44,29087.0
2021-08-25 10:10:00,372.9,372.92,371.12,371.94,8279.0,372.9,372.92,371.12,371.94,8279.0
2021-08-25 10:20:00,371.98,372.98,371.33,372.9,7919.0,371.98,372.98,371.33,372.9,7919.0
2021-08-25 10:30:00,373.02,376.0,373.02,375.09,16351.0,373.02,376.0,373.02,375.09,16351.0
2021-08-25 10:40:00,375.19,376.42,373.08,373.09,13571.0,375.19,376.42,373.08,373.09,13571.0
2021-08-25 10:50:00,373.21,375.42,373.04,375.09,9624.0,373.21,375.42,373.04,375.09,9624.0
2021-08-25 11:00:00,375.56,375.95,375.0,375.32,8872.0,375.56,375.95,375.0,375.32,8872.0
2021-08-25 11:10:00,375.55,375.61,374.16,375.06,16031.0,375.55,375.61,374.16,375.06,16031.0
2021-08-25 11:20:00,375.48,376.14,375.09,376.12,12997.0,375.48,376.14,375.09,376.12,12997.0
2021-08-25 11:30:00,376.04,377.05,375.94,377.0,19602.0,376.04,377.05,375.94,377.0,19602.0
2021-08-25 11:40:00,377.16,379.16,377.16,378.65,22462.0,377.16,379.16,377.16,378.65,22462.0
2021-08-25 11:50:00,378.54,379.22,378.0,378.5,16476.0,378.54,379.22,378.0,378.5,16476.0
2021-08-25 12:00:00,379.05,381.28,378.62,380.42,28670.0,379.05,381.28,378.62,380.42,28670.0
2021-08-25 12:10:00,380.43,380.43,379.31,379.79,7953.0,380.43,380.43,379.31,379.79,7953.0
2021-08-25 12:20:00,379.8,380.3,378.97,379.5,10598.0,379.8,380.3,378.97,379.5,10598.0
2021-08-25 12:30:00,379.57,379.68,378.01,378.37,25562.0,379.57,379.68,378.01,378.37,25562.0
2021-08-25 12:40:00,378.45,378.96,378.2,378.55,37836.0,378.45,378.96,378.2,378.55,37836.0
2021-08-25 12:50:00,378.39,379.34,377.96,379.34,33356.0,378.39,379.34,377.96,379.34,33356.0
2021-08-25 13:00:00,379.25,380.27,378.61,380.27,10500.0,379.25,380.27,378.61,380.27,10500.0
2021-08-25 13:10:00,380.83,380.83,379.46,380.14,10201.0,380.83,380.83,379.46,380.14,10201.0
2021-08-25 13:20:00,380.26,381.79,379.63,381.06,12371.0,380.26,381.79,379.63,381.06,12371.0
2021-08-25 13:30:00,381.11,381.48,380.62,381.06,15290.0,381.11,381.48,380.62,381.06,15290.0
2021-08-25 13:40:00,381.23,381.54,380.06,380.28,12645.0,381.23,381.54,380.06,380.28,12645.0
2021-08-25 13:50:00,380.3,381.39,380.29,381.1,11028.0,380.3,381.39,380.29,381.1,11028.0
2021-08-25 14:00:00,381.1,382.54,380.88,381.34,16573.0,381.1,382.54,380.88,381.34,16573.0
2021-08-25 14:10:00,381.31,382.24,380.85,382.05,14714.0,381.31,382.24,380.85,382.05,14714.0
2021-08-25 14:20:00,381.96,382.97,381.54,382.53,14263.0,381.96,382.97,381.54,382.53,14263.0
2021-08-25 14:30:00,382.63,383.79,382.45,382.59,18977.0,382.63,383.79,382.45,382.59,18977.0
2021-08-25 14:40:00,382.64,384.35,382.64,384.08,14632.0,382.64,384.35,382.64,384.08,14632.0
2021-08-25 14:50:00,384.0,384.53,383.48,383.55,15459.0,384.0,384.53,383.48,383.55,15459.0
2021-08-25 15:00:00,383.7,384.0,383.04,383.74,19441.0,383.7,384.0,383.04,383.74,19441.0
2021-08-25 15:10:00,383.76,384.39,383.41,384.23,30551.0,383.76,384.39,383.41,384.23,30551.0
2021-08-25 15:20:00,384.43,385.07,384.04,385.07,37941.0,384.43,385.07,384.04,385.07,37941.0
2021-08-25 15:30:00,385.05,387.25,385.04,386.93,59107.0,385.05,387.25,385.04,386.93,59107.0
2021-08-25 15:40:00,386.88,389.5,386.57,388.63,108927.0,386.88,389.5,386.57,388.63,108927.0
2021-08-25 15:50:00,388.76,390.68,388.2,389.1,237889.0,388.76,390.68,388.2,389.1,237889.0
2021-08-26 09:30:00,411.08,414.98,391.3,396.15,316075.0,411.08,414.98,391.3,396.15,316075.0
2021-08-26 09:40:00,395.99,401.16,392.6,393.09,181338.0,395.99,401.16,392.6,393.09,181338.0
2021-08-26 09:50:00,393.03,394.1,389.89,391.3,127099.0,393.03,394.1,389.89,391.3,127099.0
2021-08-26 10:00:00,390.89,392.92,389.5,391.05,68178.0,390.89,392.92,389.5,391.05,68178.0
2021-08-26 10:10:00,391.0,397.42,390.83,394.67,150589.0,391.0,397.42,390.83,394.67,150589.0
2021-08-26 10:20:00,394.5,396.57,392.25,395.05,119806.0,394.5,396.57,392.25,395.05,119806.0
2021-08-26 10:30:00,395.14,395.44,393.19,394.61,50702.0,395.14,395.44,393.19,394.61,50702.0
2021-08-26 10:40:00,394.59,394.91,391.08,391.56,45470.0,394.59,394.91,391.08,391.56,45470.0
2021-08-26 10:50:00,391.88,392.18,389.48,391.78,51703.0,391.88,392.18,389.48,391.78,51703.0
2021-08-26 11:00:00,391.65,391.65,387.11,389.5,62393.0,391.65,391.65,387.11,389.5,62393.0
2021-08-26 11:10:00,389.25,390.21,388.12,388.52,44921.0,389.25,390.21,388.12,388.52,44921.0
2021-08-26 11:20:00,388.71,390.49,388.2,389.13,43039.0,388.71,390.49,388.2,389.13,43039.0
2021-08-26 11:30:00,389.12,389.12,386.03,388.0,49725.0,389.12,389.12,386.03,388.0,49725.0
2021-08-26 11:40:00,388.14,388.69,386.27,386.56,12767.0,388.14,388.69,386.27,386.56,12767.0
2021-08-26 11:50:00,386.68,388.41,386.04,387.98,33411.0,386.68,388.41,386.04,387.98,33411.0
2021-08-26 12:00:00,388.0,389.67,387.8,388.65,44167.0,388.0,389.67,387.8,388.65,44167.0
2021-08-26 12:10:00,388.44,389.49,387.51,389.09,60007.0,388.44,389.49,387.51,389.09,60007.0
2021-08-26 12:20:00,389.33,390.82,389.01,390.64,25382.0,389.33,390.82,389.01,390.64,25382.0
2021-08-26 12:30:00,390.83,390.83,387.75,387.93,29566.0,390.83,390.83,387.75,387.93,29566.0
2021-08-26 12:40:00,388.28,388.85,387.48,388.62,19040.0,388.28,388.85,387.48,388.62,19040.0
2021-08-26 12:50:00,388.36,388.57,386.52,387.72,22573.0,388.36,388.57,386.52,387.72,22573.0
2021-08-26 13:00:00,387.72,387.84,386.5,386.81,11715.0,387.72,387.84,386.5,386.81,11715.0
2021-08-26 13:10:00,386.94,387.57,386.13,386.41,24336.0,386.94,387.57,386.13,386.41,24336.0
2021-08-26 13:20:00,386.41,388.08,386.28,387.83,18822.0,386.41,388.08,386.28,387.83,18822.0
2021-08-26 13:30:00,388.0,390.98,387.13,390.49,32577.0,388.0,390.98,387.13,390.49,32577.0
2021-08-26 13:40:00,390.49,392.74,390.45,391.5,66538.0,390.49,392.74,390.45,391.5,66538.0
2021-08-26 13:50:00,391.79,391.91,391.01,391.5,16135.0,391.79,391.91,391.01,391.5,16135.0
2021-08-26 14:00:00,391.76,392.29,391.25,392.29,29341.0,391.76,392.29,391.25,392.29,29341.0
2021-08-26 14:10:00,392.34,392.76,391.17,391.17,19039.0,392.34,392.76,391.17,391.17,19039.0
2021-08-26 14:20:00,391.53,391.88,389.2,389.89,22878.0,391.53,391.88,389.2,389.89,22878.0
2021-08-26 14:30:00,389.89,390.45,388.58,389.05,22340.0,389.89,390.45,388.58,389.05,22340.0
2021-08-26 14:40:00,389.15,389.96,388.93,388.94,11417.0,389.15,389.96,388.93,388.94,11417.0
2021-08-26 14:50:00,388.81,389.92,388.28,388.62,16813.0,388.81,389.92,388.28,388.62,16813.0
2021-08-26 15:00:00,388.31,389.21,388.2,388.5,14130.0,388.31,389.21,388.2,388.5,14130.0
2021-08-26 15:10:00,388.52,389.04,387.44,388.5,20526.0,388.52,389.04,387.44,388.5,20526.0
2021-08-26 15:20:00,388.78,389.69,388.54,389.49,14902.0,388.78,389.69,388.54,389.49,14902.0
2021-08-26 15:30:00,389.5,390.04,388.35,388.35,26579.0,389.5,390.04,388.35,388.35,26579.0
2021-08-26 15:40:00,388.25,389.05,388.13,388.73,36239.0,388.25,389.05,388.13,388.73,36239.0
2021-08-26 15:50:00,388.85,389.16,388.19,388.66,94534.0,388.85,389.16,388.19,388.66,94534.0
2021-08-27 09:30:00,385.15,385.53,379.02,381.84,84123.0,385.15,385.53,379.02,381.84,84123.0
2021-08-27 09:40:00,381.54,382.49,378.53,380.17,53057.0,381.54,382.49,378.53,380.17,53057.0
2021-08-27 09:50:00,378.97,381.29,378.63,379.51,31069.0,378.97,381.29,378.63,379.51,31069.0
2021-08-27 10:00:00,379.8,384.46,378.81,382.58,52183.0,379.8,384.46,378.81,382.58,52183.0
2021-08-27 10:10:00,382.78,384.37,382.0,382.99,17245.0,382.78,384.37,382.0,382.99,17245.0
2021-08-27 10:20:00,383.18,386.26,383.0,386.25,13776.0,383.18,386.26,383.0,386.25,13776.0
2021-08-27 10:30:00,386.2,388.58,386.0,386.2,60886.0,386.2,388.58,386.0,386.2,60886.0
2021-08-27 10:40:00,386.3,387.83,385.09,386.15,17387.0,386.3,387.83,385.09,386.15,17387.0
2021-08-27 10:50:00,386.26,386.64,384.35,384.41,8791.0,386.26,386.64,384.35,384.41,8791.0
2021-08-27 11:00:00,384.9,387.5,384.57,387.4,11906.0,384.9,387.5,384.57,387.4,11906.0
2021-08-27 11:10:00,386.56,388.17,386.52,387.72,11766.0,386.56,388.17,386.52,387.72,11766.0
2021-08-27 11:20:00,387.76,389.4,387.26,388.74,13263.0,387.76,389.4,387.26,388.74,13263.0
2021-08-27 11:30:00,388.42,389.62,387.5,388.16,14203.0,388.42,389.62,387.5,388.16,14203.0
2021-08-27 11:40:00,388.82,389.2,388.18,388.45,10099.0,388.82,389.2,388.18,388.45,10099.0
2021-08-27 11:50:00,388.41,389.5,388.02,389.35,6618.0,388.41,389.5,388.02,389.35,6618.0
2021-08-27 12:00:00,389.13,390.98,389.13,390.15,9183.0,389.13,390.98,389.13,390.15,9183.0
2021-08-27 12:10:00,390.22,390.52,389.58,389.84,8375.0,390.22,390.52,389.58,389.84,8375.0
2021-08-27 12:20:00,389.83,390.93,389.67,390.38,13595.0,389.83,390.93,389.67,390.38,13595.0
2021-08-27 12:30:00,390.52,391.24,390.07,390.07,9455.0,390.52,391.24,390.07,390.07,9455.0
2021-08-27 12:40:00,390.49,390.55,389.77,389.93,5005.0,390.49,390.55,389.77,389.93,5005.0
2021-08-27 12:50:00,389.94,390.63,389.43,390.47,8632.0,389.94,390.63,389.43,390.47,8632.0
2021-08-27 13:00:00,390.44,391.81,390.44,391.81,6557.0,390.44,391.81,390.44,391.81,6557.0
2021-08-27 13:10:00,391.77,392.2,391.36,392.09,11047.0,391.77,392.2,391.36,392.09,11047.0
2021-08-27 13:20:00,392.04,392.6,391.89,392.22,11877.0,392.04,392.6,391.89,392.22,11877.0
2021-08-27 13:30:00,392.17,392.17,391.08,391.08,5656.0,392.17,392.17,391.08,391.08,5656.0
2021-08-27 13:40:00,390.78,391.5,390.0,390.0,12946.0,390.78,391.5,390.0,390.0,12946.0
2021-08-27 13:50:00,390.17,390.76,389.88,389.88,10164.0,390.17,390.76,389.88,389.88,10164.0
2021-08-27 14:00:00,390.12,390.13,389.38,389.6,8994.0,390.12,390.13,389.38,389.6,8994.0
2021-08-27 14:10:00,389.56,390.08,388.75,389.0,3702.0,389.56,390.08,388.75,389.0,3702.0
2021-08-27 14:20:00,388.52,388.92,387.87,388.01,13084.0,388.52,388.92,387.87,388.01,13084.0
2021-08-27 14:30:00,388.15,388.48,386.98,386.98,11142.0,388.15,388.48,386.98,386.98,11142.0
2021-08-27 14:40:00,387.23,387.95,387.23,387.42,8017.0,387.23,387.95,387.23,387.42,8017.0
2021-08-27 14:50:00,387.39,388.33,387.38,388.05,7918.0,387.39,388.33,387.38,388.05,7918.0
2021-08-27 15:00:00,388.08,388.29,387.74,387.74,11800.0,388.08,388.29,387.74,387.74,11800.0
2021-08-27 15:10:00,387.72,388.12,386.78,386.95,9434.0,387.72,388.12,386.78,386.95,9434.0
2021-08-27 15:20:00,386.92,387.77,386.8,387.76,9144.0,386.92,387.77,386.8,387.76,9144.0
2021-08-27 15:30:00,387.67,388.02,387.62,387.87,10481.0,387.67,388.02,387.62,387.87,10481.0
2021-08-27 15:40:00,387.84,387.94,386.62,387.26,16184.0,387.84,387.94,386.62,387.26,16184.0
2021-08-27 15:50:00,387.38,387.7,386.65,387.34,46470.0,387.38,387.7,386.65,387.34,46470.0
2021-08-30 09:30:00,387.51,388.83,383.02,384.25,19171.0,387.51,388.83,383.02,384.25,19171.0
2021-08-30 09:40:00,384.67,384.73,382.35,383.86,19646.0,384.67,384.73,382.35,383.86,19646.0
2021-08-30 09:50:00,384.36,385.66,383.94,385.13,13879.0,384.36,385.66,383.94,385.13,13879.0
2021-08-30 10:00:00,385.23,385.55,383.54,383.76,20358.0,385.23,385.55,383.54,383.76,20358.0
2021-08-30 10:10:00,384.09,385.08,383.36,383.72,9982.0,384.09,385.08,383.36,383.72,9982.0
2021-08-30 10:20:00,383.87,385.98,383.86,385.98,9818.0,383.87,385.98,383.86,385.98,9818.0
2021-08-30 10:30:00,386.77,386.77,384.78,385.12,8201.0,386.77,386.77,384.78,385.12,8201.0
2021-08-30 10:40:00,385.07,385.69,384.79,385.13,12438.0,385.07,385.69,384.79,385.13,12438.0
2021-08-30 10:50:00,384.99,385.4,383.24,383.92,7499.0,384.99,385.4,383.24,383.92,7499.0
2021-08-30 11:00:00,383.83,384.26,382.57,383.03,12588.0,383.83,384.26,382.57,383.03,12588.0
2021-08-30 11:10:00,382.97,383.62,382.6,382.99,10606.0,382.97,383.62,382.6,382.99,10606.0
2021-08-30 11:20:00,383.05,383.15,380.37,380.85,15263.0,383.05,383.15,380.37,380.85,15263.0
2021-08-30 11:30:00,380.84,382.33,380.83,382.23,6342.0,380.84,382.33,380.83,382.23,6342.0
2021-08-30 11:40:00,382.19,382.87,382.15,382.54,3260.0,382.19,382.87,382.15,382.54,3260.0
2021-08-30 11:50:00,382.88,383.0,382.14,382.62,6548.0,382.88,383.0,382.14,382.62,6548.0
2021-08-30 12:00:00,382.78,382.94,381.62,381.92,8494.0,382.78,382.94,381.62,381.92,8494.0
2021-08-30 12:10:00,381.85,382.86,381.67,381.91,11524.0,381.85,382.86,381.67,381.91,11524.0
2021-08-30 12:20:00,382.15,382.15,381.16,381.16,5570.0,382.15,382.15,381.16,381.16,5570.0
2021-08-30 12:30:00,381.08,382.21,380.72,381.6,12566.0,381.08,382.21,380.72,381.6,12566.0
2021-08-30 12:40:00,381.61,381.94,381.22,381.81,4971.0,381.61,381.94,381.22,381.81,4971.0
2021-08-30 12:50:00,382.06,382.19,381.36,381.43,10651.0,382.06,382.19,381.36,381.43,10651.0
2021-08-30 13:00:00,381.55,381.79,380.64,380.64,6506.0,381.55,381.79,380.64,380.64,6506.0
2021-08-30 13:10:00,380.72,381.78,380.72,381.33,9912.0,380.72,381.78,380.72,381.33,9912.0
2021-08-30 13:20:00,381.41,382.17,381.31,381.87,10633.0,381.41,382.17,381.31,381.87,10633.0
2021-08-30 13:30:00,381.81,383.37,381.76,383.08,21092.0,381.81,383.37,381.76,383.08,21092.0
2021-08-30 13:40:00,383.24,383.24,382.05,382.82,6111.0,383.24,383.24,382.05,382.82,6111.0
2021-08-30 13:50:00,382.79,382.93,382.55,382.72,3800.0,382.79,382.93,382.55,382.72,3800.0
2021-08-30 14:00:00,382.83,382.95,382.43,382.75,4412.0,382.83,382.95,382.43,382.75,4412.0
2021-08-30 14:10:00,382.73,382.84,382.41,382.41,5119.0,382.73,382.84,382.41,382.41,5119.0
2021-08-30 14:20:00,382.37,382.9,382.37,382.83,6299.0,382.37,382.9,382.37,382.83,6299.0
2021-08-30 14:30:00,382.81,383.16,382.65,383.0,12191.0,382.81,383.16,382.65,383.0,12191.0
2021-08-30 14:40:00,382.92,383.27,382.75,382.87,7754.0,382.92,383.27,382.75,382.87,7754.0
2021-08-30 14:50:00,382.87,384.92,382.84,384.7,12044.0,382.87,384.92,382.84,384.7,12044.0
2021-08-30 15:00:00,384.57,384.57,383.72,384.07,11415.0,384.57,384.57,383.72,384.07,11415.0
2021-08-30 15:10:00,384.16,384.25,382.6,382.79,9670.0,384.16,384.25,382.6,382.79,9670.0
2021-08-30 15:20:00,382.84,383.94,382.84,383.46,11557.0,382.84,383.94,382.84,383.46,11557.0
2021-08-30 15:30:00,383.42,384.03,382.93,382.93,16065.0,383.42,384.03,382.93,382.93,16065.0
2021-08-30 15:40:00,382.84,383.27,381.8,382.99,27228.0,382.84,383.27,381.8,382.99,27228.0
2021-08-30 15:50:00,383.1,383.83,382.92,383.28,42358.0,383.1,383.83,382.92,383.28,42358.0
2021-08-31 09:30:00,384.58,385.5,382.65,382.68,16470.0,384.58,385.5,382.65,382.68,16470.0
2021-08-31 09:40:00,382.66,383.69,380.3,382.0,8936.0,382.66,383.69,380.3,382.0,8936.0
2021-08-31 09:50:00,382.0,382.63,380.38,382.14,9281.0,382.0,382.63,380.38,382.14,9281.0
2021-08-31 10:00:00,382.65,383.51,382.29,382.29,4715.0,382.65,383.51,382.29,382.29,4715.0
2021-08-31 10:10:00,381.41,381.41,380.12,381.01,7652.0,381.41,381.41,380.12,381.01,7652.0
2021-08-31 10:20:00,380.93,381.24,379.5,380.85,10710.0,380.93,381.24,379.5,380.85,10710.0
2021-08-31 10:30:00,380.27,380.28,378.18,378.56,16815.0,380.27,380.28,378.18,378.56,16815.0
2021-08-31 10:40:00,378.93,381.08,378.8,380.94,4315.0,378.93,381.08,378.8,380.94,4315.0
2021-08-31 10:50:00,380.84,380.86,380.16,380.51,4623.0,380.84,380.86,380.16,380.51,4623.0
2021-08-31 11:00:00,380.75,381.65,380.11,381.45,4647.0,380.75,381.65,380.11,381.45,4647.0
2021-08-31 11:10:00,381.67,382.24,381.46,382.21,4020.0,381.67,382.24,381.46,382.21,4020.0
2021-08-31 11:20:00,381.7,383.06,381.7,383.06,4828.0,381.7,383.06,381.7,383.06,4828.0
2021-08-31 11:30:00,383.2,383.47,382.86,383.26,4238.0,383.2,383.47,382.86,383.26,4238.0
2021-08-31 11:40:00,383.34,384.59,383.3,384.59,4100.0,383.34,384.59,383.3,384.59,4100.0
2021-08-31 11:50:00,384.3,384.53,383.55,384.02,10139.0,384.3,384.53,383.55,384.02,10139.0
2021-08-31 12:00:00,384.19,384.19,383.07,383.36,3600.0,384.19,384.19,383.07,383.36,3600.0
2021-08-31 12:10:00,383.0,383.36,382.6,383.24,5816.0,383.0,383.36,382.6,383.24,5816.0
2021-08-31 12:20:00,383.43,383.51,382.93,383.07,2015.0,383.43,383.51,382.93,383.07,2015.0
2021-08-31 12:30:00,383.34,383.36,382.83,383.33,5016.0,383.34,383.36,382.83,383.33,5016.0
2021-08-31 12:40:00,383.45,383.45,382.81,382.94,2412.0,383.45,383.45,382.81,382.94,2412.0
2021-08-31 12:50:00,382.77,383.42,382.57,383.42,4715.0,382.77,383.42,382.57,383.42,4715.0
2021-08-31 13:00:00,383.33,383.96,382.98,382.98,7983.0,383.33,383.96,382.98,382.98,7983.0
2021-08-31 13:10:00,383.12,383.82,383.11,383.24,4150.0,383.12,383.82,383.11,383.24,4150.0
2021-08-31 13:20:00,383.49,383.5,382.39,382.41,3685.0,383.49,383.5,382.39,382.41,3685.0
2021-08-31 13:30:00,382.55,382.88,382.19,382.79,3836.0,382.55,382.88,382.19,382.79,3836.0
2021-08-31 13:40:00,382.66,383.05,382.58,383.05,3313.0,382.66,383.05,382.58,383.05,3313.0
2021-08-31 13:50:00,382.89,382.99,382.56,382.65,3000.0,382.89,382.99,382.56,382.65,3000.0
2021-08-31 14:00:00,382.81,383.59,382.81,383.41,7805.0,382.81,383.59,382.81,383.41,7805.0
2021-08-31 14:10:00,383.54,384.1,383.44,384.1,3021.0,383.54,384.1,383.44,384.1,3021.0
2021-08-31 14:20:00,384.17,384.35,383.36,383.37,4415.0,384.17,384.35,383.36,383.37,4415.0
2021-08-31 14:30:00,383.8,384.31,383.7,384.15,4505.0,383.8,384.31,383.7,384.15,4505.0
2021-08-31 14:40:00,384.19,384.19,383.55,383.68,2796.0,384.19,384.19,383.55,383.68,2796.0
2021-08-31 14:50:00,384.16,384.68,384.14,384.38,4723.0,384.16,384.68,384.14,384.38,4723.0
2021-08-31 15:00:00,384.67,385.51,384.54,385.3,7602.0,384.67,385.51,384.54,385.3,7602.0
2021-08-31 15:10:00,385.3,385.57,384.95,384.95,6433.0,385.3,385.57,384.95,384.95,6433.0
2021-08-31 15:20:00,385.08,385.57,384.92,385.03,4587.0,385.08,385.57,384.92,385.03,4587.0
2021-08-31 15:30:00,385.09,385.75,385.08,385.49,4749.0,385.09,385.75,385.08,385.49,4749.0
2021-08-31 15:40:00,385.42,385.5,384.89,385.33,11311.0,385.42,385.5,384.89,385.33,11311.0
2021-08-31 15:50:00,385.26,387.67,385.26,387.29,77805.0,385.26,387.67,385.26,387.29,77805.0
2021-09-01 09:30:00,389.52,392.0,386.78,389.17,39719.0,389.52,392.0,386.78,389.17,39719.0
2021-09-01 09:40:00,388.72,389.84,387.09,389.6,13447.0,388.72,389.84,387.09,389.6,13447.0
2021-09-01 09:50:00,389.64,390.66,386.91,387.35,13504.0,389.64,390.66,386.91,387.35,13504.0
2021-09-01 10:00:00,387.58,390.98,387.3,390.27,16532.0,387.58,390.98,387.3,390.27,16532.0
2021-09-01 10:10:00,390.27,390.47,389.28,389.56,11142.0,390.27,390.47,389.28,389.56,11142.0
2021-09-01 10:20:00,389.22,390.01,387.52,388.42,5700.0,389.22,390.01,387.52,388.42,5700.0
2021-09-01 10:30:00,388.08,390.27,388.08,390.27,8281.0,388.08,390.27,388.08,390.27,8281.0
2021-09-01 10:40:00,390.33,390.64,389.17,389.27,5262.0,390.33,390.64,389.17,389.27,5262.0
2021-09-01 10:50:00,388.83,389.39,388.26,389.38,10556.0,388.83,389.39,388.26,389.38,10556.0
2021-09-01 11:00:00,389.37,389.44,388.25,388.42,9854.0,389.37,389.44,388.25,388.42,9854.0
2021-09-01 11:10:00,388.26,388.71,387.61,387.66,9535.0,388.26,388.71,387.61,387.66,9535.0
2021-09-01 11:20:00,387.6,389.46,387.24,388.15,9817.0,387.6,389.46,387.24,388.15,9817.0
2021-09-01 11:30:00,387.88,389.06,387.72,389.06,6582.0,387.88,389.06,387.72,389.06,6582.0
2021-09-01 11:40:00,388.57,388.9,388.03,388.19,4729.0,388.57,388.9,388.03,388.19,4729.0
2021-09-01 11:50:00,388.18,388.34,387.25,387.48,3286.0,388.18,388.34,387.25,387.48,3286.0
2021-09-01 12:00:00,387.4,388.02,386.91,387.75,5564.0,387.4,388.02,386.91,387.75,5564.0
2021-09-01 12:10:00,387.67,387.85,386.96,387.85,4300.0,387.67,387.85,386.96,387.85,4300.0
2021-09-01 12:20:00,387.87,388.72,387.87,388.54,3600.0,387.87,388.72,387.87,388.54,3600.0
2021-09-01 12:30:00,388.42,389.02,388.13,389.02,4845.0,388.42,389.02,388.13,389.02,4845.0
2021-09-01 12:40:00,388.82,388.82,388.31,388.77,3025.0,388.82,388.82,388.31,388.77,3025.0
2021-09-01 12:50:00,389.04,390.06,388.73,389.54,4015.0,389.04,390.06,388.73,389.54,4015.0
2021-09-01 13:00:00,389.56,389.57,389.05,389.34,2732.0,389.56,389.57,389.05,389.34,2732.0
2021-09-01 13:10:00,389.34,389.85,389.26,389.43,6285.0,389.34,389.85,389.26,389.43,6285.0
2021-09-01 13:20:00,389.31,389.51,389.03,389.16,2714.0,389.31,389.51,389.03,389.16,2714.0
2021-09-01 13:30:00,389.34,389.38,388.65,388.88,3440.0,389.34,389.38,388.65,388.88,3440.0
2021-09-01 13:40:00,389.02,389.85,388.88,388.95,6091.0,389.02,389.85,388.88,388.95,6091.0
2021-09-01 13:50:00,389.09,389.49,389.07,389.42,4041.0,389.09,389.49,389.07,389.42,4041.0
2021-09-01 14:00:00,389.63,389.63,388.44,388.44,5025.0,389.63,389.63,388.44,388.44,5025.0
2021-09-01 14:10:00,388.41,388.45,387.79,387.79,3120.0,388.41,388.45,387.79,387.79,3120.0
2021-09-01 14:20:00,387.67,387.96,387.25,387.81,4876.0,387.67,387.96,387.25,387.81,4876.0
2021-09-01 14:30:00,387.76,388.47,387.44,388.29,6567.0,387.76,388.47,387.44,388.29,6567.0
2021-09-01 14:40:00,388.38,388.59,387.85,387.85,2000.0,388.38,388.59,387.85,387.85,2000.0
2021-09-01 14:50:00,387.83,388.49,387.65,387.65,4517.0,387.83,388.49,387.65,387.65,4517.0
2021-09-01 15:00:00,387.56,387.8,387.1,387.23,4123.0,387.56,387.8,387.1,387.23,4123.0
2021-09-01 15:10:00,387.37,388.01,387.27,387.55,8046.0,387.37,388.01,387.27,387.55,8046.0
2021-09-01 15:20:00,387.61,387.89,387.28,387.52,6967.0,387.61,387.89,387.28,387.52,6967.0
2021-09-01 15:30:00,387.5,387.86,387.0,387.26,10752.0,387.5,387.86,387.0,387.26,10752.0
2021-09-01 15:40:00,387.34,387.52,386.96,387.0,18493.0,387.34,387.52,386.96,387.0,18493.0
2021-09-01 15:50:00,387.0,387.66,386.95,387.66,45384.0,387.0,387.66,386.95,387.66,45384.0
2021-09-02 09:30:00,387.0,387.0,382.86,384.0,39426.0,387.0,387.0,382.86,384.0,39426.0
2021-09-02 09:40:00,384.57,385.3,383.79,384.3,10322.0,384.57,385.3,383.79,384.3,10322.0
2021-09-02 09:50:00,384.37,385.18,383.73,385.0,18283.0,384.37,385.18,383.73,385.0,18283.0
2021-09-02 10:00:00,385.0,385.2,384.04,384.84,15189.0,385.0,385.2,384.04,384.84,15189.0
2021-09-02 10:10:00,384.95,386.0,384.47,385.48,15914.0,384.95,386.0,384.47,385.48,15914.0
2021-09-02 10:20:00,385.77,386.64,385.16,385.43,20831.0,385.77,386.64,385.16,385.43,20831.0
2021-09-02 10:30:00,385.22,386.0,383.68,383.97,13267.0,385.22,386.0,383.68,383.97,13267.0
2021-09-02 10:40:00,384.06,385.19,383.85,384.42,13582.0,384.06,385.19,383.85,384.42,13582.0
2021-09-02 10:50:00,384.31,384.57,383.36,383.6,16300.0,384.31,384.57,383.36,383.6,16300.0
2021-09-02 11:00:00,383.83,384.15,383.39,383.68,9483.0,383.83,384.15,383.39,383.68,9483.0
2021-09-02 11:10:00,383.89,383.97,383.32,383.61,4760.0,383.89,383.97,383.32,383.61,4760.0
2021-09-02 11:20:00,383.61,384.02,383.48,383.49,5759.0,383.61,384.02,383.48,383.49,5759.0
2021-09-02 11:30:00,383.45,384.44,383.08,383.44,8295.0,383.45,384.44,383.08,383.44,8295.0
2021-09-02 11:40:00,383.59,384.12,383.56,383.92,4013.0,383.59,384.12,383.56,383.92,4013.0
2021-09-02 11:50:00,383.78,383.92,383.4,383.55,3770.0,383.78,383.92,383.4,383.55,3770.0
2021-09-02 12:00:00,383.47,383.47,382.5,382.51,6353.0,383.47,383.47,382.5,382.51,6353.0
2021-09-02 12:10:00,382.52,382.76,382.24,382.58,5262.0,382.52,382.76,382.24,382.58,5262.0
2021-09-02 12:20:00,382.56,382.57,381.49,382.21,11279.0,382.56,382.57,381.49,382.21,11279.0
2021-09-02 12:30:00,382.28,382.9,382.22,382.5,7888.0,382.28,382.9,382.22,382.5,7888.0
2021-09-02 12:40:00,382.48,383.67,382.45,383.5,4489.0,382.48,383.67,382.45,383.5,4489.0
2021-09-02 12:50:00,383.43,384.25,383.42,384.25,7005.0,383.43,384.25,383.42,384.25,7005.0
2021-09-02 13:00:00,384.21,384.21,383.67,383.7,2330.0,384.21,384.21,383.67,383.7,2330.0
2021-09-02 13:10:00,383.74,384.12,383.63,384.04,6115.0,383.74,384.12,383.63,384.04,6115.0
2021-09-02 13:20:00,383.95,383.95,382.02,382.06,12898.0,383.95,383.95,382.02,382.06,12898.0
2021-09-02 13:30:00,382.16,382.65,381.88,382.38,7586.0,382.16,382.65,381.88,382.38,7586.0
2021-09-02 13:40:00,382.56,382.58,381.5,382.22,10139.0,382.56,382.58,381.5,382.22,10139.0
2021-09-02 13:50:00,382.0,382.16,381.34,381.68,9993.0,382.0,382.16,381.34,381.68,9993.0
2021-09-02 14:00:00,381.67,381.97,380.64,380.99,6250.0,381.67,381.97,380.64,380.99,6250.0
2021-09-02 14:10:00,380.84,381.14,380.56,381.05,12100.0,380.84,381.14,380.56,381.05,12100.0
2021-09-02 14:20:00,381.02,381.26,380.6,380.61,4858.0,381.02,381.26,380.6,380.61,4858.0
2021-09-02 14:30:00,380.62,380.94,380.44,380.7,5475.0,380.62,380.94,380.44,380.7,5475.0
2021-09-02 14:40:00,380.56,380.89,380.29,380.44,7800.0,380.56,380.89,380.29,380.44,7800.0
2021-09-02 14:50:00,380.7,381.04,380.47,380.9,5400.0,380.7,381.04,380.47,380.9,5400.0
2021-09-02 15:00:00,380.95,381.04,380.36,380.36,5696.0,380.95,381.04,380.36,380.36,5696.0
2021-09-02 15:10:00,380.31,380.31,379.8,379.92,5847.0,380.31,380.31,379.8,379.92,5847.0
2021-09-02 15:20:00,379.82,380.48,379.8,380.04,6971.0,379.82,380.48,379.8,380.04,6971.0
2021-09-02 15:30:00,380.01,380.32,379.81,380.16,8223.0,380.01,380.32,379.81,380.16,8223.0
2021-09-02 15:40:00,380.25,380.43,379.76,380.04,9904.0,380.25,380.43,379.76,380.04,9904.0
2021-09-02 15:50:00,380.1,381.34,380.1,381.2,41928.0,380.1,381.34,380.1,381.2,41928.0
2021-09-03 09:30:00,379.56,380.63,377.55,379.76,14504.0,379.56,380.63,377.55,379.76,14504.0
2021-09-03 09:40:00,379.2,380.16,378.27,380.07,7741.0,379.2,380.16,378.27,380.07,7741.0
2021-09-03 09:50:00,379.63,383.53,379.19,382.83,13505.0,379.63,383.53,379.19,382.83,13505.0
2021-09-03 10:00:00,382.95,383.01,381.22,382.32,9327.0,382.95,383.01,381.22,382.32,9327.0
2021-09-03 10:10:00,382.09,382.8,381.62,382.8,3929.0,382.09,382.8,381.62,382.8,3929.0
2021-09-03 10:20:00,382.54,382.54,381.3,382.36,4481.0,382.54,382.54,381.3,382.36,4481.0
2021-09-03 10:30:00,382.27,382.27,380.29,380.61,6987.0,382.27,382.27,380.29,380.61,6987.0
2021-09-03 10:40:00,380.54,381.47,380.22,381.25,11441.0,380.54,381.47,380.22,381.25,11441.0
2021-09-03 10:50:00,381.25,381.44,380.69,381.44,2727.0,381.25,381.44,380.69,381.44,2727.0
2021-09-03 11:00:00,381.54,382.2,380.8,381.3,5868.0,381.54,382.2,380.8,381.3,5868.0
2021-09-03 11:10:00,381.45,382.22,381.24,381.48,5395.0,381.45,382.22,381.24,381.48,5395.0
2021-09-03 11:20:00,381.27,381.81,380.92,381.38,5940.0,381.27,381.81,380.92,381.38,5940.0
2021-09-03 11:30:00,381.2,382.25,381.06,382.01,6114.0,381.2,382.25,381.06,382.01,6114.0
2021-09-03 11:40:00,381.89,382.21,381.74,382.04,1800.0,381.89,382.21,381.74,382.04,1800.0
2021-09-03 11:50:00,381.93,382.33,381.28,381.99,3219.0,381.93,382.33,381.28,381.99,3219.0
2021-09-03 12:00:00,381.72,381.82,381.08,381.49,3543.0,381.72,381.82,381.08,381.49,3543.0
2021-09-03 12:10:00,381.4,381.54,381.08,381.1,3391.0,381.4,381.54,381.08,381.1,3391.0
2021-09-03 12:20:00,380.96,381.19,380.64,381.19,2594.0,380.96,381.19,380.64,381.19,2594.0
2021-09-03 12:30:00,380.93,380.97,380.4,380.66,2334.0,380.93,380.97,380.4,380.66,2334.0
2021-09-03 12:40:00,380.82,381.23,380.79,381.21,1400.0,380.82,381.23,380.79,381.21,1400.0
2021-09-03 12:50:00,381.19,381.54,381.08,381.54,1817.0,381.19,381.54,381.08,381.54,1817.0
2021-09-03 13:00:00,381.61,381.88,381.61,381.61,2302.0,381.61,381.88,381.61,381.61,2302.0
2021-09-03 13:10:00,381.69,382.19,381.69,382.14,2899.0,381.69,382.19,381.69,382.14,2899.0
2021-09-03 13:20:00,382.0,382.28,382.0,382.19,2256.0,382.0,382.28,382.0,382.19,2256.0
2021-09-03 13:30:00,382.22,382.36,381.84,382.18,6025.0,382.22,382.36,381.84,382.18,6025.0
2021-09-03 13:40:00,382.44,382.62,382.35,382.62,3220.0,382.44,382.62,382.35,382.62,3220.0
2021-09-03 13:50:00,382.54,383.3,382.43,383.3,5963.0,382.54,383.3,382.43,383.3,5963.0
2021-09-03 14:00:00,383.35,383.72,382.96,383.68,13592.0,383.35,383.72,382.96,383.68,13592.0
2021-09-03 14:10:00,383.65,384.27,383.56,384.27,5046.0,383.65,384.27,383.56,384.27,5046.0
2021-09-03 14:20:00,384.0,384.01,382.94,383.42,5837.0,384.0,384.01,382.94,383.42,5837.0
2021-09-03 14:30:00,383.14,383.41,382.41,382.43,4736.0,383.14,383.41,382.41,382.43,4736.0
2021-09-03 14:40:00,382.43,382.66,382.16,382.17,4374.0,382.43,382.66,382.16,382.17,4374.0
2021-09-03 14:50:00,382.21,382.37,382.0,382.2,3223.0,382.21,382.37,382.0,382.2,3223.0
2021-09-03 15:00:00,382.25,382.5,382.0,382.0,3318.0,382.25,382.5,382.0,382.0,3318.0
2021-09-03 15:10:00,382.17,382.25,382.02,382.05,1600.0,382.17,382.25,382.02,382.05,1600.0
2021-09-03 15:20:00,382.07,382.15,381.37,381.61,4396.0,382.07,382.15,381.37,381.61,4396.0
2021-09-03 15:30:00,381.81,381.83,381.53,381.66,6123.0,381.81,381.83,381.53,381.66,6123.0
2021-09-03 15:40:00,381.89,382.45,381.28,382.37,7056.0,381.89,382.45,381.28,382.37,7056.0
2021-09-03 15:50:00,382.58,383.0,381.73,382.24,21438.0,382.58,383.0,381.73,382.24,21438.0
2021-09-07 09:30:00,382.91,384.78,382.22,382.71,11629.0,382.91,384.78,382.22,382.71,11629.0
2021-09-07 09:40:00,382.26,383.56,380.71,383.44,3335.0,382.26,383.56,380.71,383.44,3335.0
2021-09-07 09:50:00,384.06,384.06,382.96,383.35,6301.0,384.06,384.06,382.96,383.35,6301.0
2021-09-07 10:00:00,383.24,384.41,382.91,383.02,5641.0,383.24,384.41,382.91,383.02,5641.0
2021-09-07 10:10:00,382.84,383.46,382.41,382.97,5816.0,382.84,383.46,382.41,382.97,5816.0
2021-09-07 10:20:00,382.65,383.26,381.28,381.28,4000.0,382.65,383.26,381.28,381.28,4000.0
2021-09-07 10:30:00,381.11,382.48,380.68,381.45,13138.0,381.11,382.48,380.68,381.45,13138.0
2021-09-07 10:40:00,381.47,382.48,381.43,381.92,7954.0,381.47,382.48,381.43,381.92,7954.0
2021-09-07 10:50:00,381.3,382.12,381.3,381.95,2822.0,381.3,382.12,381.3,381.95,2822.0
2021-09-07 11:00:00,382.11,382.86,381.79,382.3,7964.0,382.11,382.86,381.79,382.3,7964.0
2021-09-07 11:10:00,382.17,382.33,381.79,382.33,3483.0,382.17,382.33,381.79,382.33,3483.0
2021-09-07 11:20:00,382.02,382.66,381.79,382.48,6343.0,382.02,382.66,381.79,382.48,6343.0
2021-09-07 11:30:00,382.87,383.85,382.87,383.42,8595.0,382.87,383.85,382.87,383.42,8595.0
2021-09-07 11:40:00,383.48,383.48,382.34,382.34,2207.0,383.48,383.48,382.34,382.34,2207.0
2021-09-07 11:50:00,382.34,382.57,381.67,382.57,5878.0,382.34,382.57,381.67,382.57,5878.0
2021-09-07 12:00:00,382.27,382.46,381.82,382.17,2350.0,382.27,382.46,381.82,382.17,2350.0
2021-09-07 12:10:00,382.1,382.1,381.05,381.24,6362.0,382.1,382.1,381.05,381.24,6362.0
2021-09-07 12:20:00,381.25,381.38,380.1,380.45,3930.0,381.25,381.38,380.1,380.45,3930.0
2021-09-07 12:30:00,380.63,380.67,379.84,379.84,29095.0,380.63,380.67,379.84,379.84,29095.0
2021-09-07 12:40:00,379.56,381.25,379.56,381.2,3119.0,379.56,381.25,379.56,381.2,3119.0
2021-09-07 12:50:00,381.29,381.42,381.0,381.26,2000.0,381.29,381.42,381.0,381.26,2000.0
2021-09-07 13:00:00,381.28,381.47,381.0,381.19,6322.0,381.28,381.47,381.0,381.19,6322.0
2021-09-07 13:10:00,381.18,381.8,381.0,381.0,6041.0,381.18,381.8,381.0,381.0,6041.0
2021-09-07 13:20:00,381.17,381.32,381.0,381.06,6779.0,381.17,381.32,381.0,381.06,6779.0
2021-09-07 13:30:00,381.14,381.27,380.5,381.03,5019.0,381.14,381.27,380.5,381.03,5019.0
2021-09-07 13:40:00,381.04,381.43,380.81,381.22,18515.0,381.04,381.43,380.81,381.22,18515.0
2021-09-07 13:50:00,381.35,381.79,381.07,381.64,4085.0,381.35,381.79,381.07,381.64,4085.0
2021-09-07 14:00:00,381.54,381.79,380.91,380.95,6636.0,381.54,381.79,380.91,380.95,6636.0
2021-09-07 14:10:00,381.15,381.31,380.92,381.01,3559.0,381.15,381.31,380.92,381.01,3559.0
2021-09-07 14:20:00,380.98,381.12,380.88,380.97,6445.0,380.98,381.12,380.88,380.97,6445.0
2021-09-07 14:30:00,381.03,381.52,380.97,381.4,4267.0,381.03,381.52,380.97,381.4,4267.0
2021-09-07 14:40:00,381.37,381.6,381.36,381.37,2898.0,381.37,381.6,381.36,381.37,2898.0
2021-09-07 14:50:00,381.5,381.5,381.26,381.26,2051.0,381.5,381.5,381.26,381.26,2051.0
2021-09-07 15:00:00,381.51,381.51,381.09,381.12,3225.0,381.51,381.51,381.09,381.12,3225.0
2021-09-07 15:10:00,381.17,381.25,380.59,380.64,12165.0,381.17,381.25,380.59,380.64,12165.0
2021-09-07 15:20:00,380.56,380.8,380.5,380.55,3200.0,380.56,380.8,380.5,380.55,3200.0
2021-09-07 15:30:00,380.5,380.51,379.63,379.86,10938.0,380.5,380.51,379.63,379.86,10938.0
2021-09-07 15:40:00,379.86,380.28,379.25,379.25,12553.0,379.86,380.28,379.25,379.25,12553.0
2021-09-07 15:50:00,379.3,379.52,378.71,379.3,29196.0,379.3,379.52,378.71,379.3,29196.0
2021-09-08 09:30:00,379.1,380.39,374.25,376.1,18834.0,379.1,380.39,374.25,376.1,18834.0
2021-09-08 09:40:00,376.11,379.0,376.11,378.02,16951.0,376.11,379.0,376.11,378.02,16951.0
2021-09-08 09:50:00,377.67,377.93,376.0,377.01,8516.0,377.67,377.93,376.0,377.01,8516.0
2021-09-08 10:00:00,377.0,377.29,375.33,376.21,15600.0,377.0,377.29,375.33,376.21,15600.0
2021-09-08 10:10:00,376.17,377.2,375.75,376.23,6357.0,376.17,377.2,375.75,376.23,6357.0
2021-09-08 10:20:00,376.81,376.82,375.59,375.63,3311.0,376.81,376.82,375.59,375.63,3311.0
2021-09-08 10:30:00,375.26,375.8,373.75,374.16,6116.0,375.26,375.8,373.75,374.16,6116.0
2021-09-08 10:40:00,373.68,374.09,373.08,373.33,6421.0,373.68,374.09,373.08,373.33,6421.0
2021-09-08 10:50:00,373.4,373.43,372.18,372.76,5172.0,373.4,373.43,372.18,372.76,5172.0
2021-09-08 11:00:00,372.67,374.02,372.32,373.69,11201.0,372.67,374.02,372.32,373.69,11201.0
2021-09-08 11:10:00,373.81,374.75,373.45,374.75,5514.0,373.81,374.75,373.45,374.75,5514.0
2021-09-08 11:20:00,374.84,375.69,374.73,374.73,14552.0,374.84,375.69,374.73,374.73,14552.0
2021-09-08 11:30:00,374.71,374.97,372.93,373.84,33734.0,374.71,374.97,372.93,373.84,33734.0
2021-09-08 11:40:00,373.84,374.26,371.81,371.87,68502.0,373.84,374.26,371.81,371.87,68502.0
2021-09-08 11:50:00,371.9,372.8,370.8,372.51,59564.0,371.9,372.8,370.8,372.51,59564.0
2021-09-08 12:00:00,372.99,375.74,372.73,375.73,9486.0,372.99,375.74,372.73,375.73,9486.0
2021-09-08 12:10:00,375.74,375.88,375.24,375.88,5502.0,375.74,375.88,375.24,375.88,5502.0
2021-09-08 12:20:00,376.0,376.79,375.88,376.79,8434.0,376.0,376.79,375.88,376.79,8434.0
2021-09-08 12:30:00,376.69,377.0,376.43,376.63,7776.0,376.69,377.0,376.43,376.63,7776.0
2021-09-08 12:40:00,376.46,376.57,375.53,375.89,11464.0,376.46,376.57,375.53,375.89,11464.0
2021-09-08 12:50:00,375.74,376.04,375.63,375.88,7004.0,375.74,376.04,375.63,375.88,7004.0
2021-09-08 13:00:00,375.63,375.8,374.83,375.49,12892.0,375.63,375.8,374.83,375.49,12892.0
2021-09-08 13:10:00,375.33,375.94,375.32,375.77,3010.0,375.33,375.94,375.32,375.77,3010.0
2021-09-08 13:20:00,375.96,376.98,375.89,376.85,5551.0,375.96,376.98,375.89,376.85,5551.0
2021-09-08 13:30:00,376.98,377.53,376.76,376.77,8820.0,376.98,377.53,376.76,376.77,8820.0
2021-09-08 13:40:00,376.95,378.01,376.91,377.58,18531.0,376.95,378.01,376.91,377.58,18531.0
2021-09-08 13:50:00,377.56,377.84,377.26,377.56,6978.0,377.56,377.84,377.26,377.56,6978.0
2021-09-08 14:00:00,377.54,378.97,377.1,377.15,8743.0,377.54,378.97,377.1,377.15,8743.0
2021-09-08 14:10:00,377.1,377.19,376.5,376.5,2803.0,377.1,377.19,376.5,376.5,2803.0
2021-09-08 14:20:00,376.42,376.84,375.7,376.76,3012.0,376.42,376.84,375.7,376.76,3012.0
2021-09-08 14:30:00,376.88,377.15,376.69,377.03,3017.0,376.88,377.15,376.69,377.03,3017.0
2021-09-08 14:40:00,376.68,377.0,376.47,376.51,2427.0,376.68,377.0,376.47,376.51,2427.0
2021-09-08 14:50:00,376.58,377.0,376.46,376.72,2748.0,376.58,377.0,376.46,376.72,2748.0
2021-09-08 15:00:00,376.86,377.06,376.47,376.76,3440.0,376.86,377.06,376.47,376.76,3440.0
2021-09-08 15:10:00,376.65,377.13,376.65,376.69,6025.0,376.65,377.13,376.65,376.69,6025.0
2021-09-08 15:20:00,376.76,376.92,376.46,376.76,4603.0,376.76,376.92,376.46,376.76,4603.0
2021-09-08 15:30:00,376.74,376.74,375.8,376.49,5830.0,376.74,376.74,375.8,376.49,5830.0
2021-09-08 15:40:00,376.5,376.5,375.38,375.38,10020.0,376.5,376.5,375.38,375.38,10020.0
2021-09-08 15:50:00,375.58,376.3,375.12,376.3,45578.0,375.58,376.3,375.12,376.3,45578.0
2021-09-09 09:30:00,376.19,377.25,373.08,377.25,11530.0,376.19,377.25,373.08,377.25,11530.0
2021-09-09 09:40:00,376.73,376.75,374.35,376.35,6833.0,376.73,376.75,374.35,376.35,6833.0
2021-09-09 09:50:00,376.47,377.98,375.43,377.89,15816.0,376.47,377.98,375.43,377.89,15816.0
2021-09-09 10:00:00,378.08,380.81,378.08,380.55,17903.0,378.08,380.81,378.08,380.55,17903.0
2021-09-09 10:10:00,380.45,381.47,380.17,380.21,6424.0,380.45,381.47,380.17,380.21,6424.0
2021-09-09 10:20:00,380.57,380.89,380.15,380.75,6328.0,380.57,380.89,380.15,380.75,6328.0
2021-09-09 10:30:00,380.97,382.49,380.86,381.19,8243.0,380.97,382.49,380.86,381.19,8243.0
2021-09-09 10:40:00,381.17,381.65,380.63,380.91,4700.0,381.17,381.65,380.63,380.91,4700.0
2021-09-09 10:50:00,380.67,381.34,379.48,379.48,5738.0,380.67,381.34,379.48,379.48,5738.0
2021-09-09 11:00:00,379.38,381.53,379.37,381.45,6531.0,379.38,381.53,379.37,381.45,6531.0
2021-09-09 11:10:00,381.71,381.71,379.49,379.49,5240.0,381.71,381.71,379.49,379.49,5240.0
2021-09-09 11:20:00,379.37,379.51,378.55,379.2,5200.0,379.37,379.51,378.55,379.2,5200.0
2021-09-09 11:30:00,379.22,381.13,379.22,380.44,4091.0,379.22,381.13,379.22,380.44,4091.0
2021-09-09 11:40:00,380.54,380.56,380.09,380.5,1800.0,380.54,380.56,380.09,380.5,1800.0
2021-09-09 11:50:00,380.24,381.82,380.01,381.82,3986.0,380.24,381.82,380.01,381.82,3986.0
2021-09-09 12:00:00,381.82,382.25,381.47,382.25,6300.0,381.82,382.25,381.47,382.25,6300.0
2021-09-09 12:10:00,382.24,382.24,380.76,381.12,5257.0,382.24,382.24,380.76,381.12,5257.0
2021-09-09 12:20:00,380.84,381.15,380.45,380.79,3877.0,380.84,381.15,380.45,380.79,3877.0
2021-09-09 12:30:00,380.79,381.45,380.43,381.2,4194.0,380.79,381.45,380.43,381.2,4194.0
2021-09-09 12:40:00,381.15,381.52,380.81,381.52,2310.0,381.15,381.52,380.81,381.52,2310.0
2021-09-09 12:50:00,381.76,381.97,381.47,381.61,3825.0,381.76,381.97,381.47,381.61,3825.0
2021-09-09 13:00:00,381.7,382.8,381.58,382.44,4815.0,381.7,382.8,381.58,382.44,4815.0
2021-09-09 13:10:00,382.34,382.96,382.3,382.42,5212.0,382.34,382.96,382.3,382.42,5212.0
2021-09-09 13:20:00,382.36,382.36,381.03,381.42,3878.0,382.36,382.36,381.03,381.42,3878.0
2021-09-09 13:30:00,381.26,381.26,380.5,380.69,3200.0,381.26,381.26,380.5,380.69,3200.0
2021-09-09 13:40:00,380.68,381.87,380.52,381.87,3700.0,380.68,381.87,380.52,381.87,3700.0
2021-09-09 13:50:00,381.74,382.29,380.98,381.76,6529.0,381.74,382.29,380.98,381.76,6529.0
2021-09-09 14:00:00,382.04,382.77,381.5,382.77,2745.0,382.04,382.77,381.5,382.77,2745.0
2021-09-09 14:10:00,382.58,383.65,382.57,383.43,6757.0,382.58,383.65,382.57,383.43,6757.0
2021-09-09 14:20:00,383.38,384.12,383.27,383.86,11221.0,383.38,384.12,383.27,383.86,11221.0
2021-09-09 14:30:00,383.81,383.81,381.29,381.34,12298.0,383.81,383.81,381.29,381.34,12298.0
2021-09-09 14:40:00,381.3,383.03,381.01,382.79,12392.0,381.3,383.03,381.01,382.79,12392.0
2021-09-09 14:50:00,382.9,382.9,382.38,382.44,6408.0,382.9,382.9,382.38,382.44,6408.0
2021-09-09 15:00:00,382.52,382.73,382.31,382.55,3890.0,382.52,382.73,382.31,382.55,3890.0
2021-09-09 15:10:00,382.65,382.98,382.24,382.24,5505.0,382.65,382.98,382.24,382.24,5505.0
2021-09-09 15:20:00,382.24,382.87,382.14,382.87,8547.0,382.24,382.87,382.14,382.87,8547.0
2021-09-09 15:30:00,382.6,383.9,382.11,383.8,19756.0,382.6,383.9,382.11,383.8,19756.0
2021-09-09 15:40:00,383.63,383.8,382.08,382.85,18631.0,383.63,383.8,382.08,382.85,18631.0
2021-09-09 15:50:00,382.83,382.83,381.71,382.08,44250.0,382.83,382.83,381.71,382.08,44250.0
2021-09-10 09:30:00,384.41,385.3,380.02,381.11,24746.0,384.41,385.3,380.02,381.11,24746.0
2021-09-10 09:40:00,382.28,382.76,380.95,381.63,4492.0,382.28,382.76,380.95,381.63,4492.0
2021-09-10 09:50:00,381.27,381.52,379.53,380.08,8813.0,381.27,381.52,379.53,380.08,8813.0
2021-09-10 10:00:00,380.25,380.26,378.35,378.43,10790.0,380.25,380.26,378.35,378.43,10790.0
2021-09-10 10:10:00,378.43,379.36,378.02,379.01,5332.0,378.43,379.36,378.02,379.01,5332.0
2021-09-10 10:20:00,379.01,379.51,378.45,378.46,7210.0,379.01,379.51,378.45,378.46,7210.0
2021-09-10 10:30:00,378.17,378.17,376.76,377.56,17829.0,378.17,378.17,376.76,377.56,17829.0
2021-09-10 10:40:00,377.78,377.83,376.81,377.61,6563.0,377.78,377.83,376.81,377.61,6563.0
2021-09-10 10:50:00,377.83,378.52,377.05,377.34,3734.0,377.83,378.52,377.05,377.34,3734.0
2021-09-10 11:00:00,377.0,377.0,375.76,376.23,8243.0,377.0,377.0,375.76,376.23,8243.0
2021-09-10 11:10:00,375.93,376.89,375.93,376.29,4232.0,375.93,376.89,375.93,376.29,4232.0
2021-09-10 11:20:00,375.98,376.29,375.77,375.98,4053.0,375.98,376.29,375.77,375.98,4053.0
2021-09-10 11:30:00,375.8,377.08,375.7,376.73,5070.0,375.8,377.08,375.7,376.73,5070.0
2021-09-10 11:40:00,376.72,377.6,376.58,377.23,4211.0,376.72,377.6,376.58,377.23,4211.0
2021-09-10 11:50:00,377.39,377.44,376.85,377.33,3395.0,377.39,377.44,376.85,377.33,3395.0
2021-09-10 12:00:00,377.36,377.36,376.23,377.01,3347.0,377.36,377.36,376.23,377.01,3347.0
2021-09-10 12:10:00,376.73,377.24,376.43,377.24,2093.0,376.73,377.24,376.43,377.24,2093.0
2021-09-10 12:20:00,377.19,377.97,377.19,377.91,3382.0,377.19,377.97,377.19,377.91,3382.0
2021-09-10 12:30:00,377.79,378.75,377.79,378.55,2200.0,377.79,378.75,377.79,378.55,2200.0
2021-09-10 12:40:00,378.43,378.5,377.91,378.44,7245.0,378.43,378.5,377.91,378.44,7245.0
2021-09-10 12:50:00,378.58,378.64,377.88,378.07,10197.0,378.58,378.64,377.88,378.07,10197.0
2021-09-10 13:00:00,377.91,378.13,377.52,377.52,2815.0,377.91,378.13,377.52,377.52,2815.0
2021-09-10 13:10:00,377.58,377.65,377.2,377.2,2691.0,377.58,377.65,377.2,377.2,2691.0
2021-09-10 13:20:00,377.26,377.26,376.64,376.64,2365.0,377.26,377.26,376.64,376.64,2365.0
2021-09-10 13:30:00,376.74,376.98,376.51,376.98,4821.0,376.74,376.98,376.51,376.98,4821.0
2021-09-10 13:40:00,376.95,377.25,376.75,377.13,3757.0,376.95,377.25,376.75,377.13,3757.0
2021-09-10 13:50:00,377.05,378.56,377.04,378.31,17424.0,377.05,378.56,377.04,378.31,17424.0
2021-09-10 14:00:00,378.66,379.4,378.48,379.2,8809.0,378.66,379.4,378.48,379.2,8809.0
2021-09-10 14:10:00,379.28,379.28,378.72,378.97,5516.0,379.28,379.28,378.72,378.97,5516.0
2021-09-10 14:20:00,378.85,380.47,378.79,380.02,17279.0,378.85,380.47,378.79,380.02,17279.0
2021-09-10 14:30:00,380.09,380.38,378.11,378.32,12867.0,380.09,380.38,378.11,378.32,12867.0
2021-09-10 14:40:00,378.05,378.48,378.0,378.18,5481.0,378.05,378.48,378.0,378.18,5481.0
2021-09-10 14:50:00,378.43,378.49,377.96,378.09,3100.0,378.43,378.49,377.96,378.09,3100.0
2021-09-10 15:00:00,378.15,378.78,378.12,378.12,4196.0,378.15,378.78,378.12,378.12,4196.0
2021-09-10 15:10:00,378.21,378.4,377.5,377.5,6849.0,378.21,378.4,377.5,377.5,6849.0
2021-09-10 15:20:00,377.78,377.92,376.77,377.56,4461.0,377.78,377.92,376.77,377.56,4461.0
2021-09-10 15:30:00,377.24,377.51,376.3,376.3,5584.0,377.24,377.51,376.3,376.3,5584.0
2021-09-10 15:40:00,376.17,376.56,375.71,375.88,8422.0,376.17,376.56,375.71,375.88,8422.0
2021-09-10 15:50:00,375.58,375.74,374.33,375.12,32653.0,375.58,375.74,374.33,375.12,32653.0
2021-09-13 09:30:00,377.99,377.99,371.0,372.65,15424.0,377.99,377.99,371.0,372.65,15424.0
2021-09-13 09:40:00,372.41,373.08,370.18,370.9,7725.0,372.41,373.08,370.18,370.9,7725.0
2021-09-13 09:50:00,370.88,374.76,370.88,374.76,7400.0,370.88,374.76,370.88,374.76,7400.0
2021-09-13 10:00:00,373.79,374.27,371.12,371.75,13087.0,373.79,374.27,371.12,371.75,13087.0
2021-09-13 10:10:00,371.62,373.73,371.21,372.42,4588.0,371.62,373.73,371.21,372.42,4588.0
2021-09-13 10:20:00,373.34,374.03,373.0,373.59,2867.0,373.34,374.03,373.0,373.59,2867.0
2021-09-13 10:30:00,373.88,374.61,372.87,374.01,11129.0,373.88,374.61,372.87,374.01,11129.0
2021-09-13 10:40:00,374.11,375.11,373.79,374.74,6642.0,374.11,375.11,373.79,374.74,6642.0
2021-09-13 10:50:00,374.5,375.07,373.55,373.76,6200.0,374.5,375.07,373.55,373.76,6200.0
2021-09-13 11:00:00,373.77,374.67,373.53,373.74,5714.0,373.77,374.67,373.53,373.74,5714.0
2021-09-13 11:10:00,372.92,373.32,371.52,371.92,3655.0,372.92,373.32,371.52,371.92,3655.0
2021-09-13 11:20:00,371.77,372.85,371.52,372.68,5125.0,371.77,372.85,371.52,372.68,5125.0
2021-09-13 11:30:00,373.06,373.69,372.95,373.09,3181.0,373.06,373.69,372.95,373.09,3181.0
2021-09-13 11:40:00,373.3,373.52,371.86,372.03,3891.0,373.3,373.52,371.86,372.03,3891.0
2021-09-13 11:50:00,371.8,372.45,371.72,372.23,6021.0,371.8,372.45,371.72,372.23,6021.0
2021-09-13 12:00:00,372.03,372.41,371.47,371.56,2535.0,372.03,372.41,371.47,371.56,2535.0
2021-09-13 12:10:00,371.86,372.08,369.68,370.05,8589.0,371.86,372.08,369.68,370.05,8589.0
2021-09-13 12:20:00,370.41,371.14,370.4,370.68,2951.0,370.41,371.14,370.4,370.68,2951.0
2021-09-13 12:30:00,370.77,371.53,370.39,370.71,12656.0,370.77,371.53,370.39,370.71,12656.0
2021-09-13 12:40:00,370.53,370.53,369.76,370.11,3623.0,370.53,370.53,369.76,370.11,3623.0
2021-09-13 12:50:00,370.09,371.6,370.09,371.14,5499.0,370.09,371.6,370.09,371.14,5499.0
2021-09-13 13:00:00,371.18,371.63,370.79,371.17,5749.0,371.18,371.63,370.79,371.17,5749.0
2021-09-13 13:10:00,371.04,371.41,370.99,371.01,6062.0,371.04,371.41,370.99,371.01,6062.0
2021-09-13 13:20:00,371.13,371.64,370.83,370.95,5332.0,371.13,371.64,370.83,370.95,5332.0
2021-09-13 13:30:00,370.86,371.5,370.26,370.26,3438.0,370.86,371.5,370.26,370.26,3438.0
2021-09-13 13:40:00,370.26,370.42,369.74,369.93,3447.0,370.26,370.42,369.74,369.93,3447.0
2021-09-13 13:50:00,369.7,370.44,367.95,370.38,43125.0,369.7,370.44,367.95,370.38,43125.0
2021-09-13 14:00:00,370.53,370.71,369.58,370.2,3681.0,370.53,370.71,369.58,370.2,3681.0
2021-09-13 14:10:00,370.06,370.06,369.1,369.75,3124.0,370.06,370.06,369.1,369.75,3124.0
2021-09-13 14:20:00,369.39,370.42,369.39,370.42,4410.0,369.39,370.42,369.39,370.42,4410.0
2021-09-13 14:30:00,370.12,370.76,370.12,370.69,3600.0,370.12,370.76,370.12,370.69,3600.0
2021-09-13 14:40:00,370.44,371.22,370.44,371.2,1850.0,370.44,371.22,370.44,371.2,1850.0
2021-09-13 14:50:00,371.06,371.5,370.97,371.02,2446.0,371.06,371.5,370.97,371.02,2446.0
2021-09-13 15:00:00,370.82,370.97,369.91,370.97,1954.0,370.82,370.97,369.91,370.97,1954.0
2021-09-13 15:10:00,370.99,371.71,370.99,371.03,3855.0,370.99,371.71,370.99,371.03,3855.0
2021-09-13 15:20:00,371.04,371.81,370.71,371.81,4732.0,371.04,371.81,370.71,371.81,4732.0
2021-09-13 15:30:00,371.79,371.9,370.66,371.17,8198.0,371.79,371.9,370.66,371.17,8198.0
2021-09-13 15:40:00,371.27,371.34,370.66,370.94,7001.0,371.27,371.34,370.66,370.94,7001.0
2021-09-13 15:50:00,371.05,372.47,371.03,372.29,23783.0,371.05,372.47,371.03,372.29,23783.0
2021-09-14 09:30:00,374.57,374.57,370.06,371.3,10540.0,374.57,374.57,370.06,371.3,10540.0
2021-09-14 09:40:00,371.4,372.36,370.39,372.01,7161.0,371.4,372.36,370.39,372.01,7161.0
2021-09-14 09:50:00,372.51,372.71,371.53,371.53,5944.0,372.51,372.71,371.53,371.53,5944.0
2021-09-14 10:00:00,371.48,371.96,370.18,371.96,4600.0,371.48,371.96,370.18,371.96,4600.0
2021-09-14 10:10:00,371.59,371.84,370.15,370.68,2700.0,371.59,371.84,370.15,370.68,2700.0
2021-09-14 10:20:00,370.75,371.59,370.31,371.59,5879.0,370.75,371.59,370.31,371.59,5879.0
2021-09-14 10:30:00,371.82,371.82,369.05,369.35,5738.0,371.82,371.82,369.05,369.35,5738.0
2021-09-14 10:40:00,368.71,370.22,368.71,370.14,2545.0,368.71,370.22,368.71,370.14,2545.0
2021-09-14 10:50:00,370.63,371.29,370.47,370.98,7864.0,370.63,371.29,370.47,370.98,7864.0
2021-09-14 11:00:00,370.81,371.59,370.78,371.59,3200.0,370.81,371.59,370.78,371.59,3200.0
2021-09-14 11:10:00,371.52,371.67,371.16,371.16,2565.0,371.52,371.67,371.16,371.16,2565.0
2021-09-14 11:20:00,371.42,372.11,371.41,372.11,3052.0,371.42,372.11,371.41,372.11,3052.0
2021-09-14 11:30:00,372.21,372.21,371.54,371.99,1350.0,372.21,372.21,371.54,371.99,1350.0
2021-09-14 11:40:00,371.89,372.85,371.83,372.85,8268.0,371.89,372.85,371.83,372.85,8268.0
2021-09-14 11:50:00,372.64,372.73,371.65,372.25,2701.0,372.64,372.73,371.65,372.25,2701.0
2021-09-14 12:00:00,372.09,372.94,372.08,372.12,1763.0,372.09,372.94,372.08,372.12,1763.0
2021-09-14 12:10:00,371.97,371.98,371.5,371.77,2400.0,371.97,371.98,371.5,371.77,2400.0
2021-09-14 12:20:00,371.13,371.57,371.13,371.35,1587.0,371.13,371.57,371.13,371.35,1587.0
2021-09-14 12:30:00,371.12,371.59,371.0,371.39,2743.0,371.12,371.59,371.0,371.39,2743.0
2021-09-14 12:40:00,371.1,371.1,370.57,370.78,1639.0,371.1,371.1,370.57,370.78,1639.0
2021-09-14 12:50:00,370.61,370.61,370.25,370.28,1200.0,370.61,370.61,370.25,370.28,1200.0
2021-09-14 13:00:00,370.13,370.55,370.1,370.39,4500.0,370.13,370.55,370.1,370.39,4500.0
2021-09-14 13:10:00,370.06,370.69,370.05,370.67,2000.0,370.06,370.69,370.05,370.67,2000.0
2021-09-14 13:20:00,370.92,371.71,370.92,371.59,3900.0,370.92,371.71,370.92,371.59,3900.0
2021-09-14 13:30:00,371.48,372.0,371.27,371.98,1700.0,371.48,372.0,371.27,371.98,1700.0
2021-09-14 13:40:00,371.58,372.02,371.32,371.92,1436.0,371.58,372.02,371.32,371.92,1436.0
2021-09-14 13:50:00,371.65,371.93,371.5,371.93,2292.0,371.65,371.93,371.5,371.93,2292.0
2021-09-14 14:00:00,371.82,372.1,371.5,371.65,3745.0,371.82,372.1,371.5,371.65,3745.0
2021-09-14 14:10:00,371.77,371.93,371.5,371.55,1684.0,371.77,371.93,371.5,371.55,1684.0
2021-09-14 14:20:00,371.51,372.5,371.5,372.46,4481.0,371.51,372.5,371.5,372.46,4481.0
2021-09-14 14:30:00,372.14,372.33,371.51,372.33,2400.0,372.14,372.33,371.51,372.33,2400.0
2021-09-14 14:40:00,372.66,372.94,371.68,371.7,7335.0,372.66,372.94,371.68,371.7,7335.0
2021-09-14 14:50:00,371.8,372.52,371.5,372.44,3187.0,371.8,372.52,371.5,372.44,3187.0
2021-09-14 15:00:00,372.44,373.07,372.27,372.46,3000.0,372.44,373.07,372.27,372.46,3000.0
2021-09-14 15:10:00,372.56,373.23,372.42,373.02,10309.0,372.56,373.23,372.42,373.02,10309.0
2021-09-14 15:20:00,372.94,374.11,372.94,373.62,3650.0,372.94,374.11,372.94,373.62,3650.0
2021-09-14 15:30:00,373.72,373.9,372.63,373.36,7221.0,373.72,373.9,372.63,373.36,7221.0
2021-09-14 15:40:00,373.38,374.06,373.29,373.5,8539.0,373.38,374.06,373.29,373.5,8539.0
2021-09-14 15:50:00,373.52,374.58,372.96,373.93,34168.0,373.52,374.58,372.96,373.93,34168.0
2021-09-15 09:30:00,373.09,373.41,370.05,371.03,9295.0,373.09,373.41,370.05,371.03,9295.0
2021-09-15 09:40:00,371.4,374.57,371.4,374.32,4222.0,371.4,374.57,371.4,374.32,4222.0
2021-09-15 09:50:00,374.07,374.44,372.7,374.13,7700.0,374.07,374.44,372.7,374.13,7700.0
2021-09-15 10:00:00,374.13,374.59,372.71,372.71,4603.0,374.13,374.59,372.71,372.71,4603.0
2021-09-15 10:10:00,372.57,373.46,371.88,373.46,4971.0,372.57,373.46,371.88,373.46,4971.0
2021-09-15 10:20:00,373.65,373.78,372.82,373.45,3651.0,373.65,373.78,372.82,373.45,3651.0
2021-09-15 10:30:00,373.21,375.72,373.2,374.98,24410.0,373.21,375.72,373.2,374.98,24410.0
2021-09-15 10:40:00,375.06,375.07,372.6,373.1,2950.0,375.06,375.07,372.6,373.1,2950.0
2021-09-15 10:50:00,373.28,374.56,373.28,374.31,3689.0,373.28,374.56,373.28,374.31,3689.0
2021-09-15 11:00:00,374.37,375.24,374.1,374.79,3485.0,374.37,375.24,374.1,374.79,3485.0
2021-09-15 11:10:00,374.79,376.21,374.65,376.05,5969.0,374.79,376.21,374.65,376.05,5969.0
2021-09-15 11:20:00,376.32,376.71,376.13,376.48,5292.0,376.32,376.71,376.13,376.48,5292.0
2021-09-15 11:30:00,376.44,376.84,375.69,376.58,3241.0,376.44,376.84,375.69,376.58,3241.0
2021-09-15 11:40:00,376.38,376.69,376.15,376.41,3900.0,376.38,376.69,376.15,376.41,3900.0
2021-09-15 11:50:00,376.61,376.96,376.36,376.86,7582.0,376.61,376.96,376.36,376.86,7582.0
2021-09-15 12:00:00,376.82,376.82,375.37,376.11,4293.0,376.82,376.82,375.37,376.11,4293.0
2021-09-15 12:10:00,376.11,376.27,375.67,375.99,3302.0,376.11,376.27,375.67,375.99,3302.0
2021-09-15 12:20:00,375.92,376.23,375.82,376.03,7007.0,375.92,376.23,375.82,376.03,7007.0
2021-09-15 12:30:00,376.01,376.12,375.84,376.02,4660.0,376.01,376.12,375.84,376.02,4660.0
2021-09-15 12:40:00,376.09,377.0,376.08,376.59,3100.0,376.09,377.0,376.08,376.59,3100.0
2021-09-15 12:50:00,376.7,377.47,376.65,377.47,2802.0,376.7,377.47,376.65,377.47,2802.0
2021-09-15 13:00:00,377.5,377.64,377.01,377.31,4317.0,377.5,377.64,377.01,377.31,4317.0
2021-09-15 13:10:00,377.42,378.26,377.42,378.21,5509.0,377.42,378.26,377.42,378.21,5509.0
2021-09-15 13:20:00,378.37,378.71,378.08,378.51,5300.0,378.37,378.71,378.08,378.51,5300.0
2021-09-15 13:30:00,378.55,378.76,378.08,378.19,6005.0,378.55,378.76,378.08,378.19,6005.0
2021-09-15 13:40:00,378.15,378.94,378.05,378.68,8555.0,378.15,378.94,378.05,378.68,8555.0
2021-09-15 13:50:00,378.7,378.7,377.99,378.0,3073.0,378.7,378.7,377.99,378.0,3073.0
2021-09-15 14:00:00,378.1,378.1,377.1,377.64,4243.0,378.1,378.1,377.1,377.64,4243.0
2021-09-15 14:10:00,377.78,377.78,367.64,372.42,185029.0,377.78,377.78,367.64,372.42,185029.0
2021-09-15 14:20:00,372.6,373.68,370.58,373.34,33792.0,372.6,373.68,370.58,373.34,33792.0
2021-09-15 14:30:00,373.09,373.2,371.7,371.98,23768.0,373.09,373.2,371.7,371.98,23768.0
2021-09-15 14:40:00,371.84,373.62,371.6,372.63,13811.0,371.84,373.62,371.6,372.63,13811.0
2021-09-15 14:50:00,373.2,373.76,372.64,373.36,7156.0,373.2,373.76,372.64,373.36,7156.0
2021-09-15 15:00:00,373.27,374.78,373.27,374.67,11642.0,373.27,374.78,373.27,374.67,11642.0
2021-09-15 15:10:00,374.81,375.21,374.18,375.16,13039.0,374.81,375.21,374.18,375.16,13039.0
2021-09-15 15:20:00,375.17,375.81,374.49,374.49,10470.0,375.17,375.81,374.49,374.49,10470.0
2021-09-15 15:30:00,374.48,374.91,374.01,374.65,8776.0,374.48,374.91,374.01,374.65,8776.0
2021-09-15 15:40:00,374.68,375.94,374.68,375.36,14052.0,374.68,375.94,374.68,375.36,14052.0
2021-09-15 15:50:00,375.39,376.25,375.26,376.14,30521.0,375.39,376.25,375.26,376.14,30521.0
2021-09-16 09:30:00,375.5,378.26,375.13,378.11,11234.0,375.5,378.26,375.13,378.11,11234.0
2021-09-16 09:40:00,378.06,378.41,376.96,377.46,9789.0,378.06,378.41,376.96,377.46,9789.0
2021-09-16 09:50:00,377.92,379.24,377.41,377.65,11359.0,377.92,379.24,377.41,377.65,11359.0
2021-09-16 10:00:00,378.02,380.25,378.0,380.01,16177.0,378.02,380.25,378.0,380.01,16177.0
2021-09-16 10:10:00,380.01,380.78,378.49,378.85,6936.0,380.01,380.78,378.49,378.85,6936.0
2021-09-16 10:20:00,378.99,380.49,378.99,379.96,10782.0,378.99,380.49,378.99,379.96,10782.0
2021-09-16 10:30:00,379.95,381.65,379.95,381.65,6016.0,379.95,381.65,379.95,381.65,6016.0
2021-09-16 10:40:00,381.65,381.9,380.97,381.31,4939.0,381.65,381.9,380.97,381.31,4939.0
2021-09-16 10:50:00,381.12,381.49,380.54,380.79,10585.0,381.12,381.49,380.54,380.79,10585.0
2021-09-16 11:00:00,380.71,381.55,380.71,381.43,7430.0,380.71,381.55,380.71,381.43,7430.0
2021-09-16 11:10:00,381.68,382.33,381.11,382.0,5194.0,381.68,382.33,381.11,382.0,5194.0
2021-09-16 11:20:00,381.99,382.4,381.91,382.24,5806.0,381.99,382.4,381.91,382.24,5806.0
2021-09-16 11:30:00,382.35,382.38,382.04,382.25,3438.0,382.35,382.38,382.04,382.25,3438.0
2021-09-16 11:40:00,382.36,382.38,380.63,380.94,4927.0,382.36,382.38,380.63,380.94,4927.0
2021-09-16 11:50:00,381.49,382.0,381.48,381.87,2062.0,381.49,382.0,381.48,381.87,2062.0
2021-09-16 12:00:00,382.0,382.0,381.12,381.28,5225.0,382.0,382.0,381.12,381.28,5225.0
2021-09-16 12:10:00,381.59,382.0,381.36,381.99,1959.0,381.59,382.0,381.36,381.99,1959.0
2021-09-16 12:20:00,382.12,382.42,382.02,382.31,3370.0,382.12,382.42,382.02,382.31,3370.0
2021-09-16 12:30:00,382.58,382.88,381.98,381.99,9969.0,382.58,382.88,381.98,381.99,9969.0
2021-09-16 12:40:00,381.75,382.72,381.72,382.72,2713.0,381.75,382.72,381.72,382.72,2713.0
2021-09-16 12:50:00,382.5,382.52,381.74,382.36,4159.0,382.5,382.52,381.74,382.36,4159.0
2021-09-16 13:00:00,382.13,382.2,381.58,381.58,1802.0,382.13,382.2,381.58,381.58,1802.0
2021-09-16 13:10:00,381.75,382.16,381.75,381.99,2624.0,381.75,382.16,381.75,381.99,2624.0
2021-09-16 13:20:00,382.14,382.36,381.67,381.86,6532.0,382.14,382.36,381.67,381.86,6532.0
2021-09-16 13:30:00,381.67,381.83,381.33,381.4,3631.0,381.67,381.83,381.33,381.4,3631.0
2021-09-16 13:40:00,381.65,381.65,380.88,381.12,2500.0,381.65,381.65,380.88,381.12,2500.0
2021-09-16 13:50:00,381.09,382.15,381.09,381.88,2800.0,381.09,382.15,381.09,381.88,2800.0
2021-09-16 14:00:00,382.15,382.24,381.82,382.12,5408.0,382.15,382.24,381.82,382.12,5408.0
2021-09-16 14:10:00,382.26,382.83,382.02,382.06,6188.0,382.26,382.83,382.02,382.06,6188.0
2021-09-16 14:20:00,382.12,382.54,382.11,382.25,5159.0,382.12,382.54,382.11,382.25,5159.0
2021-09-16 14:30:00,382.51,383.26,382.45,382.74,4330.0,382.51,383.26,382.45,382.74,4330.0
2021-09-16 14:40:00,383.03,383.44,382.85,383.34,4904.0,383.03,383.44,382.85,383.34,4904.0
2021-09-16 14:50:00,383.35,383.41,382.82,382.92,11214.0,383.35,383.41,382.82,382.92,11214.0
2021-09-16 15:00:00,383.06,383.54,383.06,383.35,6143.0,383.06,383.54,383.06,383.35,6143.0
2021-09-16 15:10:00,383.55,383.66,382.21,382.61,5566.0,383.55,383.66,382.21,382.61,5566.0
2021-09-16 15:20:00,382.78,382.8,382.21,382.34,5396.0,382.78,382.8,382.21,382.34,5396.0
2021-09-16 15:30:00,382.46,383.08,382.23,383.03,7029.0,382.46,383.08,382.23,383.03,7029.0
2021-09-16 15:40:00,383.11,383.37,382.72,382.72,14218.0,383.11,383.37,382.72,382.72,14218.0
2021-09-16 15:50:00,382.52,383.07,381.82,382.07,51499.0,382.52,383.07,381.82,382.07,51499.0
2021-09-17 09:30:00,380.46,385.08,380.46,382.52,45305.0,380.46,385.08,380.46,382.52,45305.0
2021-09-17 09:40:00,383.21,385.61,383.21,384.49,9467.0,383.21,385.61,383.21,384.49,9467.0
2021-09-17 09:50:00,384.2,384.8,382.82,384.8,10441.0,384.2,384.8,382.82,384.8,10441.0
2021-09-17 10:00:00,384.37,384.68,382.95,383.69,8199.0,384.37,384.68,382.95,383.69,8199.0
2021-09-17 10:10:00,383.69,383.71,382.3,382.77,1700.0,383.69,383.71,382.3,382.77,1700.0
2021-09-17 10:20:00,382.39,383.5,382.38,383.21,3246.0,382.39,383.5,382.38,383.21,3246.0
2021-09-17 10:30:00,383.11,384.0,383.11,383.35,2698.0,383.11,384.0,383.11,383.35,2698.0
2021-09-17 10:40:00,383.43,383.8,382.71,383.14,13551.0,383.43,383.8,382.71,383.14,13551.0
2021-09-17 10:50:00,382.93,383.64,382.69,383.18,2800.0,382.93,383.64,382.69,383.18,2800.0
2021-09-17 11:00:00,382.97,382.97,382.55,382.87,2600.0,382.97,382.97,382.55,382.87,2600.0
2021-09-17 11:10:00,382.57,383.2,382.36,383.2,2900.0,382.57,383.2,382.36,383.2,2900.0
2021-09-17 11:20:00,383.03,383.47,381.89,382.1,1800.0,383.03,383.47,381.89,382.1,1800.0
2021-09-17 11:30:00,381.99,382.01,381.0,381.46,7697.0,381.99,382.01,381.0,381.46,7697.0
2021-09-17 11:40:00,381.64,382.37,381.56,382.37,3300.0,381.64,382.37,381.56,382.37,3300.0
2021-09-17 11:50:00,381.77,381.83,381.23,381.7,1828.0,381.77,381.83,381.23,381.7,1828.0
2021-09-17 12:00:00,381.36,381.72,381.23,381.72,1100.0,381.36,381.72,381.23,381.72,1100.0
2021-09-17 12:10:00,381.86,381.86,381.1,381.18,3457.0,381.86,381.86,381.1,381.18,3457.0
2021-09-17 12:20:00,381.08,381.69,381.0,381.09,4400.0,381.08,381.69,381.0,381.09,4400.0
2021-09-17 12:30:00,381.22,381.86,381.2,381.71,3000.0,381.22,381.86,381.2,381.71,3000.0
2021-09-17 12:40:00,381.87,381.87,380.63,380.63,4600.0,381.87,381.87,380.63,380.63,4600.0
2021-09-17 12:50:00,380.74,381.14,380.01,380.24,4800.0,380.74,381.14,380.01,380.24,4800.0
2021-09-17 13:00:00,380.26,380.43,379.79,380.26,1562.0,380.26,380.43,379.79,380.26,1562.0
2021-09-17 13:10:00,380.42,380.72,380.0,380.18,2400.0,380.42,380.72,380.0,380.18,2400.0
2021-09-17 13:20:00,380.5,380.75,380.22,380.63,3011.0,380.5,380.75,380.22,380.63,3011.0
2021-09-17 13:30:00,380.36,380.67,380.18,380.37,2900.0,380.36,380.67,380.18,380.37,2900.0
2021-09-17 13:40:00,380.29,380.42,379.65,379.81,2246.0,380.29,380.42,379.65,379.81,2246.0
2021-09-17 13:50:00,379.3,379.97,379.16,379.94,4828.0,379.3,379.97,379.16,379.94,4828.0
2021-09-17 14:00:00,379.85,379.85,379.49,379.63,2216.0,379.85,379.85,379.49,379.63,2216.0
2021-09-17 14:10:00,379.97,380.04,378.98,378.98,4872.0,379.97,380.04,378.98,378.98,4872.0
2021-09-17 14:20:00,379.08,379.36,378.18,378.46,7000.0,379.08,379.36,378.18,378.46,7000.0
2021-09-17 14:30:00,378.46,379.24,378.17,378.75,2780.0,378.46,379.24,378.17,378.75,2780.0
2021-09-17 14:40:00,378.58,378.9,378.51,378.75,2891.0,378.58,378.9,378.51,378.75,2891.0
2021-09-17 14:50:00,378.93,379.18,378.31,378.64,5900.0,378.93,379.18,378.31,378.64,5900.0
2021-09-17 15:00:00,378.86,379.09,378.79,379.04,2000.0,378.86,379.09,378.79,379.04,2000.0
2021-09-17 15:10:00,379.01,379.03,378.44,378.56,4222.0,379.01,379.03,378.44,378.56,4222.0
2021-09-17 15:20:00,378.2,378.84,377.92,378.21,6773.0,378.2,378.84,377.92,378.21,6773.0
2021-09-17 15:30:00,378.29,379.46,377.88,379.34,12652.0,378.29,379.46,377.88,379.34,12652.0
2021-09-17 15:40:00,379.34,379.63,378.17,378.18,11796.0,379.34,379.63,378.17,378.18,11796.0
2021-09-17 15:50:00,378.33,379.07,378.17,378.77,31789.0,378.33,379.07,378.17,378.77,31789.0
2021-09-20 09:30:00,371.8,373.1,368.77,370.88,17591.0,371.8,373.1,368.77,370.88,17591.0
2021-09-20 09:40:00,370.15,372.91,369.42,371.08,30156.0,370.15,372.91,369.42,371.08,30156.0
2021-09-20 09:50:00,371.44,371.72,368.99,368.99,44951.0,371.44,371.72,368.99,368.99,44951.0
2021-09-20 10:00:00,368.99,369.65,366.84,368.75,26635.0,368.99,369.65,366.84,368.75,26635.0
2021-09-20 10:10:00,368.75,369.23,365.26,366.05,12756.0,368.75,369.23,365.26,366.05,12756.0
2021-09-20 10:20:00,366.47,367.23,366.24,366.86,7895.0,366.47,367.23,366.24,366.86,7895.0
2021-09-20 10:30:00,366.15,369.21,366.15,369.11,9273.0,366.15,369.21,366.15,369.11,9273.0
2021-09-20 10:40:00,369.04,369.71,367.4,369.4,14919.0,369.04,369.71,367.4,369.4,14919.0
2021-09-20 10:50:00,369.41,369.75,367.31,367.69,8011.0,369.41,369.75,367.31,367.69,8011.0
2021-09-20 11:00:00,367.63,368.3,365.85,367.91,11737.0,367.63,368.3,365.85,367.91,11737.0
2021-09-20 11:10:00,367.47,368.15,366.0,366.0,9100.0,367.47,368.15,366.0,366.0,9100.0
2021-09-20 11:20:00,366.24,366.71,365.54,366.31,23797.0,366.24,366.71,365.54,366.31,23797.0
2021-09-20 11:30:00,366.22,366.48,365.36,365.88,7770.0,366.22,366.48,365.36,365.88,7770.0
2021-09-20 11:40:00,365.53,365.54,364.0,364.83,17140.0,365.53,365.54,364.0,364.83,17140.0
2021-09-20 11:50:00,364.85,364.85,363.79,364.54,7718.0,364.85,364.85,363.79,364.54,7718.0
2021-09-20 12:00:00,364.57,365.02,364.3,364.3,7425.0,364.57,365.02,364.3,364.3,7425.0
2021-09-20 12:10:00,364.29,365.28,364.05,365.0,4528.0,364.29,365.28,364.05,365.0,4528.0
2021-09-20 12:20:00,365.19,366.4,364.24,365.88,5350.0,365.19,366.4,364.24,365.88,5350.0
2021-09-20 12:30:00,365.99,366.82,365.91,366.16,4989.0,365.99,366.82,365.91,366.16,4989.0
2021-09-20 12:40:00,366.47,366.53,365.63,365.87,5502.0,366.47,366.53,365.63,365.87,5502.0
2021-09-20 12:50:00,365.63,366.1,365.25,365.68,4004.0,365.63,366.1,365.25,365.68,4004.0
2021-09-20 13:00:00,365.47,365.8,364.63,365.03,16520.0,365.47,365.8,364.63,365.03,16520.0
2021-09-20 13:10:00,365.19,366.86,365.19,366.86,3100.0,365.19,366.86,365.19,366.86,3100.0
2021-09-20 13:20:00,366.75,367.13,366.43,367.13,4513.0,366.75,367.13,366.43,367.13,4513.0
2021-09-20 13:30:00,366.74,367.76,366.51,367.75,4140.0,366.74,367.76,366.51,367.75,4140.0
2021-09-20 13:40:00,367.53,367.67,366.79,367.22,5414.0,367.53,367.67,366.79,367.22,5414.0
2021-09-20 13:50:00,367.46,367.62,366.91,367.2,4827.0,367.46,367.62,366.91,367.2,4827.0
2021-09-20 14:00:00,367.44,367.83,366.31,366.31,8118.0,367.44,367.83,366.31,366.31,8118.0
2021-09-20 14:10:00,366.49,366.5,365.91,366.26,9427.0,366.49,366.5,365.91,366.26,9427.0
2021-09-20 14:20:00,366.29,366.45,365.48,365.56,8403.0,366.29,366.45,365.48,365.56,8403.0
2021-09-20 14:30:00,365.81,366.15,365.25,365.44,5213.0,365.81,366.15,365.25,365.44,5213.0
2021-09-20 14:40:00,365.7,366.32,364.88,365.71,9354.0,365.7,366.32,364.88,365.71,9354.0
2021-09-20 14:50:00,365.77,367.0,365.69,366.56,8481.0,365.77,367.0,365.69,366.56,8481.0
2021-09-20 15:00:00,366.61,366.93,366.13,366.22,6370.0,366.61,366.93,366.13,366.22,6370.0
2021-09-20 15:10:00,366.4,366.72,365.57,365.59,10100.0,366.4,366.72,365.57,365.59,10100.0
2021-09-20 15:20:00,365.59,367.9,365.59,367.9,14049.0,365.59,367.9,365.59,367.9,14049.0
2021-09-20 15:30:00,367.92,369.36,367.75,368.39,30042.0,367.92,369.36,367.75,368.39,30042.0
2021-09-20 15:40:00,368.63,369.78,368.59,369.08,19416.0,368.63,369.78,368.59,369.08,19416.0
2021-09-20 15:50:00,369.1,370.26,369.04,369.91,47592.0,369.1,370.26,369.04,369.91,47592.0
2021-09-21 09:30:00,371.33,373.74,371.23,373.74,11298.0,371.33,373.74,371.23,373.74,11298.0
2021-09-21 09:40:00,372.99,373.09,370.58,372.8,9566.0,372.99,373.09,370.58,372.8,9566.0
2021-09-21 09:50:00,372.3,372.38,371.2,371.39,8029.0,372.3,372.38,371.2,371.39,8029.0
2021-09-21 10:00:00,371.86,372.9,370.0,370.0,7537.0,371.86,372.9,370.0,370.0,7537.0
2021-09-21 10:10:00,371.04,371.62,370.37,371.17,4365.0,371.04,371.62,370.37,371.17,4365.0
2021-09-21 10:20:00,371.44,371.44,370.55,371.34,8232.0,371.44,371.44,370.55,371.34,8232.0
2021-09-21 10:30:00,371.84,372.02,369.48,369.92,7575.0,371.84,372.02,369.48,369.92,7575.0
2021-09-21 10:40:00,369.92,369.92,367.46,367.46,5008.0,369.92,369.92,367.46,367.46,5008.0
2021-09-21 10:50:00,367.23,368.29,367.22,367.84,7243.0,367.23,368.29,367.22,367.84,7243.0
2021-09-21 11:00:00,367.93,369.47,367.23,369.19,14196.0,367.93,369.47,367.23,369.19,14196.0
2021-09-21 11:10:00,368.9,370.37,368.74,369.17,6273.0,368.9,370.37,368.74,369.17,6273.0
2021-09-21 11:20:00,369.18,369.8,368.96,369.35,3980.0,369.18,369.8,368.96,369.35,3980.0
2021-09-21 11:30:00,369.33,370.8,369.33,370.58,4562.0,369.33,370.8,369.33,370.58,4562.0
2021-09-21 11:40:00,370.86,371.06,370.59,370.59,2720.0,370.86,371.06,370.59,370.59,2720.0
2021-09-21 11:50:00,370.16,370.76,369.85,370.75,3089.0,370.16,370.76,369.85,370.75,3089.0
2021-09-21 12:00:00,370.85,371.5,370.85,371.36,3317.0,370.85,371.5,370.85,371.36,3317.0
2021-09-21 12:10:00,371.31,371.67,370.82,371.48,6434.0,371.31,371.67,370.82,371.48,6434.0
2021-09-21 12:20:00,371.45,371.65,370.68,370.84,3502.0,371.45,371.65,370.68,370.84,3502.0
2021-09-21 12:30:00,370.93,371.11,370.58,370.63,3300.0,370.93,371.11,370.58,370.63,3300.0
2021-09-21 12:40:00,370.5,370.81,370.1,370.66,3450.0,370.5,370.81,370.1,370.66,3450.0
2021-09-21 12:50:00,370.55,370.55,368.85,370.02,3853.0,370.55,370.55,368.85,370.02,3853.0
2021-09-21 13:00:00,370.34,370.34,369.26,370.02,2723.0,370.34,370.34,369.26,370.02,2723.0
2021-09-21 13:10:00,370.16,370.78,370.08,370.78,2400.0,370.16,370.78,370.08,370.78,2400.0
2021-09-21 13:20:00,370.58,370.78,369.55,370.32,12789.0,370.58,370.78,369.55,370.32,12789.0
2021-09-21 13:30:00,370.3,370.81,369.97,370.81,4697.0,370.3,370.81,369.97,370.81,4697.0
2021-09-21 13:40:00,370.62,370.7,369.97,370.52,3820.0,370.62,370.7,369.97,370.52,3820.0
2021-09-21 13:50:00,370.56,370.97,369.64,370.75,4798.0,370.56,370.97,369.64,370.75,4798.0
2021-09-21 14:00:00,370.66,370.69,369.86,369.86,3778.0,370.66,370.69,369.86,369.86,3778.0
2021-09-21 14:10:00,369.76,369.85,369.02,369.08,3918.0,369.76,369.85,369.02,369.08,3918.0
2021-09-21 14:20:00,368.98,369.06,368.08,368.13,5246.0,368.98,369.06,368.08,368.13,5246.0
2021-09-21 14:30:00,368.2,369.47,368.2,369.32,5119.0,368.2,369.47,368.2,369.32,5119.0
2021-09-21 14:40:00,369.34,370.06,369.15,369.15,4890.0,369.34,370.06,369.15,369.15,4890.0
2021-09-21 14:50:00,369.45,370.8,369.45,370.51,5055.0,369.45,370.8,369.45,370.51,5055.0
2021-09-21 15:00:00,370.92,371.19,370.69,370.69,4047.0,370.92,371.19,370.69,370.69,4047.0
2021-09-21 15:10:00,370.89,371.59,370.64,370.87,4464.0,370.89,371.59,370.64,370.87,4464.0
2021-09-21 15:20:00,370.85,371.51,370.85,371.11,5115.0,370.85,371.51,370.85,371.11,5115.0
2021-09-21 15:30:00,371.2,371.67,370.78,370.87,8156.0,371.2,371.67,370.78,370.87,8156.0
2021-09-21 15:40:00,370.67,371.15,369.94,370.37,11322.0,370.67,371.15,369.94,370.37,11322.0
2021-09-21 15:50:00,370.32,370.66,369.49,369.81,30749.0,370.32,370.66,369.49,369.81,30749.0
2021-09-22 09:30:00,372.49,375.49,372.49,373.08,4477.0,372.49,375.49,372.49,373.08,4477.0
2021-09-22 09:40:00,373.58,373.58,369.88,371.82,10861.0,373.58,373.58,369.88,371.82,10861.0
2021-09-22 09:50:00,371.65,373.9,371.65,372.88,7388.0,371.65,373.9,371.65,372.88,7388.0
2021-09-22 10:00:00,373.04,373.44,371.93,373.37,3336.0,373.04,373.44,371.93,373.37,3336.0
2021-09-22 10:10:00,373.37,373.79,372.7,373.5,3685.0,373.37,373.79,372.7,373.5,3685.0
2021-09-22 10:20:00,373.52,373.82,372.62,372.67,3250.0,373.52,373.82,372.62,372.67,3250.0
2021-09-22 10:30:00,372.9,373.32,372.39,373.15,2602.0,372.9,373.32,372.39,373.15,2602.0
2021-09-22 10:40:00,373.42,374.32,373.36,374.32,1159.0,373.42,374.32,373.36,374.32,1159.0
2021-09-22 10:50:00,374.15,374.92,373.83,374.92,2002.0,374.15,374.92,373.83,374.92,2002.0
2021-09-22 11:00:00,374.75,375.72,373.24,375.31,33235.0,374.75,375.72,373.24,375.31,33235.0
2021-09-22 11:10:00,375.64,376.82,375.36,376.53,3800.0,375.64,376.82,375.36,376.53,3800.0
2021-09-22 11:20:00,376.2,376.74,376.1,376.49,2600.0,376.2,376.74,376.1,376.49,2600.0
2021-09-22 11:30:00,376.78,377.44,376.78,376.85,3648.0,376.78,377.44,376.78,376.85,3648.0
2021-09-22 11:40:00,376.5,377.03,376.48,376.69,1300.0,376.5,377.03,376.48,376.69,1300.0
2021-09-22 11:50:00,376.94,377.3,376.1,376.59,7800.0,376.94,377.3,376.1,376.59,7800.0
2021-09-22 12:00:00,376.69,376.7,375.14,375.43,3050.0,376.69,376.7,375.14,375.43,3050.0
2021-09-22 12:10:00,375.63,375.72,375.16,375.72,2923.0,375.63,375.72,375.16,375.72,2923.0
2021-09-22 12:20:00,375.72,375.89,375.57,375.57,1000.0,375.72,375.89,375.57,375.57,1000.0
2021-09-22 12:30:00,375.57,375.77,374.77,375.06,2600.0,375.57,375.77,374.77,375.06,2600.0
2021-09-22 12:40:00,374.77,374.98,374.57,374.98,700.0,374.77,374.98,374.57,374.98,700.0
2021-09-22 12:50:00,375.09,375.09,374.42,374.73,2150.0,375.09,375.09,374.42,374.73,2150.0
2021-09-22 13:00:00,374.64,374.64,374.09,374.14,2260.0,374.64,374.64,374.09,374.14,2260.0
2021-09-22 13:10:00,374.15,374.6,374.09,374.3,900.0,374.15,374.6,374.09,374.3,900.0
2021-09-22 13:20:00,374.2,375.0,374.13,374.53,1646.0,374.2,375.0,374.13,374.53,1646.0
2021-09-22 13:30:00,374.59,374.88,374.59,374.59,1400.0,374.59,374.88,374.59,374.59,1400.0
2021-09-22 13:40:00,374.75,375.27,374.6,375.21,2605.0,374.75,375.27,374.6,375.21,2605.0
2021-09-22 13:50:00,374.72,375.19,374.46,375.16,5686.0,374.72,375.19,374.46,375.16,5686.0
2021-09-22 14:00:00,375.09,376.44,374.49,375.86,2639.0,375.09,376.44,374.49,375.86,2639.0
2021-09-22 14:10:00,376.53,376.92,376.19,376.7,4911.0,376.53,376.92,376.19,376.7,4911.0
2021-09-22 14:20:00,376.84,377.06,375.76,377.03,4500.0,376.84,377.06,375.76,377.03,4500.0
2021-09-22 14:30:00,376.82,377.39,376.27,377.21,5668.0,376.82,377.39,376.27,377.21,5668.0
2021-09-22 14:40:00,376.46,376.9,375.74,375.79,5459.0,376.46,376.9,375.74,375.79,5459.0
2021-09-22 14:50:00,375.29,376.95,375.22,376.95,7288.0,375.29,376.95,375.22,376.95,7288.0
2021-09-22 15:00:00,376.51,376.64,375.37,376.16,4700.0,376.51,376.64,375.37,376.16,4700.0
2021-09-22 15:10:00,375.95,376.83,375.95,376.78,1900.0,375.95,376.83,375.95,376.78,1900.0
2021-09-22 15:20:00,376.99,377.25,375.86,375.86,4511.0,376.99,377.25,375.86,375.86,4511.0
2021-09-22 15:30:00,376.06,377.56,375.98,377.42,7304.0,376.06,377.56,375.98,377.42,7304.0
2021-09-22 15:40:00,377.23,377.46,376.36,376.44,9300.0,377.23,377.46,376.36,376.44,9300.0
2021-09-22 15:50:00,376.0,376.89,375.66,375.84,28443.0,376.0,376.89,375.66,375.84,28443.0
2021-09-23 09:30:00,379.35,380.56,377.88,380.4,7942.0,379.35,380.56,377.88,380.4,7942.0
2021-09-23 09:40:00,380.01,383.37,378.97,383.37,8074.0,380.01,383.37,378.97,383.37,8074.0
2021-09-23 09:50:00,382.82,384.61,382.26,384.13,9504.0,382.82,384.61,382.26,384.13,9504.0
2021-09-23 10:00:00,384.23,384.85,383.23,383.23,6331.0,384.23,384.85,383.23,383.23,6331.0
2021-09-23 10:10:00,383.46,384.43,383.46,384.35,4700.0,383.46,384.43,383.46,384.35,4700.0
2021-09-23 10:20:00,384.37,384.8,383.15,383.7,5724.0,384.37,384.8,383.15,383.7,5724.0
2021-09-23 10:30:00,383.94,384.33,383.01,383.87,9350.0,383.94,384.33,383.01,383.87,9350.0
2021-09-23 10:40:00,383.77,384.81,383.77,384.28,4510.0,383.77,384.81,383.77,384.28,4510.0
2021-09-23 10:50:00,384.44,385.28,384.06,384.58,6549.0,384.44,385.28,384.06,384.58,6549.0
2021-09-23 11:00:00,384.73,384.91,384.0,384.0,3540.0,384.73,384.91,384.0,384.0,3540.0
2021-09-23 11:10:00,383.86,384.45,383.85,384.37,8814.0,383.86,384.45,383.85,384.37,8814.0
2021-09-23 11:20:00,384.32,384.46,383.7,383.9,3065.0,384.32,384.46,383.7,383.9,3065.0
2021-09-23 11:30:00,383.88,384.77,383.82,384.63,1969.0,383.88,384.77,383.82,384.63,1969.0
2021-09-23 11:40:00,384.46,384.46,383.66,383.75,2200.0,384.46,384.46,383.66,383.75,2200.0
2021-09-23 11:50:00,383.79,383.91,383.32,383.8,8136.0,383.79,383.91,383.32,383.8,8136.0
2021-09-23 12:00:00,383.58,383.93,382.93,382.93,3890.0,383.58,383.93,382.93,382.93,3890.0
2021-09-23 12:10:00,382.86,384.4,382.86,384.37,7660.0,382.86,384.4,382.86,384.37,7660.0
2021-09-23 12:20:00,384.25,384.63,384.22,384.48,2030.0,384.25,384.63,384.22,384.48,2030.0
2021-09-23 12:30:00,384.48,385.69,384.48,385.41,9662.0,384.48,385.69,384.48,385.41,9662.0
2021-09-23 12:40:00,385.27,385.85,385.02,385.63,7873.0,385.27,385.85,385.02,385.63,7873.0
2021-09-23 12:50:00,385.85,386.24,385.51,385.51,5800.0,385.85,386.24,385.51,385.51,5800.0
2021-09-23 13:00:00,385.72,386.07,385.53,386.06,3019.0,385.72,386.07,385.53,386.06,3019.0
2021-09-23 13:10:00,385.96,386.65,385.5,386.65,5050.0,385.96,386.65,385.5,386.65,5050.0
2021-09-23 13:20:00,386.56,386.69,386.33,386.37,2231.0,386.56,386.69,386.33,386.37,2231.0
2021-09-23 13:30:00,386.36,386.58,385.9,386.12,3133.0,386.36,386.58,385.9,386.12,3133.0
2021-09-23 13:40:00,386.15,386.18,385.53,385.67,3814.0,386.15,386.18,385.53,385.67,3814.0
2021-09-23 13:50:00,385.69,385.81,385.0,385.51,4691.0,385.69,385.81,385.0,385.51,4691.0
2021-09-23 14:00:00,385.58,385.58,384.32,384.33,3218.0,385.58,385.58,384.32,384.33,3218.0
2021-09-23 14:10:00,384.29,384.63,384.0,384.63,5600.0,384.29,384.63,384.0,384.63,5600.0
2021-09-23 14:20:00,384.55,384.77,383.6,383.6,3100.0,384.55,384.77,383.6,383.6,3100.0
2021-09-23 14:30:00,383.74,383.79,382.99,383.27,4800.0,383.74,383.79,382.99,383.27,4800.0
2021-09-23 14:40:00,383.13,383.18,382.55,382.65,3400.0,383.13,383.18,382.55,382.65,3400.0
2021-09-23 14:50:00,382.52,382.54,381.75,381.77,2554.0,382.52,382.54,381.75,381.77,2554.0
2021-09-23 15:00:00,381.73,381.95,381.5,381.62,3113.0,381.73,381.95,381.5,381.62,3113.0
2021-09-23 15:10:00,381.46,381.48,381.23,381.25,4200.0,381.46,381.48,381.23,381.25,4200.0
2021-09-23 15:20:00,381.45,382.5,381.45,382.29,6700.0,381.45,382.5,381.45,382.29,6700.0
2021-09-23 15:30:00,382.49,382.5,381.61,381.81,8939.0,382.49,382.5,381.61,381.81,8939.0
2021-09-23 15:40:00,381.66,382.14,381.21,382.03,9601.0,381.66,382.14,381.21,382.03,9601.0
2021-09-23 15:50:00,381.9,382.06,380.55,380.73,47070.0,381.9,382.06,380.55,380.73,47070.0
2021-09-24 09:30:00,377.66,379.08,376.04,378.43,9898.0,377.66,379.08,376.04,378.43,9898.0
2021-09-24 09:40:00,378.22,380.16,376.66,376.72,6300.0,378.22,380.16,376.66,376.72,6300.0
2021-09-24 09:50:00,377.29,379.89,377.29,379.88,1717.0,377.29,379.89,377.29,379.88,1717.0
2021-09-24 10:00:00,380.94,381.76,380.93,380.93,1974.0,380.94,381.76,380.93,380.93,1974.0
2021-09-24 10:10:00,380.51,380.99,380.51,380.99,410.0,380.51,380.99,380.51,380.99,410.0
2021-09-24 10:20:00,380.25,381.12,380.25,380.63,1000.0,380.25,381.12,380.25,380.63,1000.0
2021-09-24 10:30:00,380.74,381.52,380.72,381.52,1902.0,380.74,381.52,380.72,381.52,1902.0
2021-09-24 10:40:00,380.97,381.38,380.59,381.35,1901.0,380.97,381.38,380.59,381.35,1901.0
2021-09-24 10:50:00,381.35,381.97,380.76,381.31,1800.0,381.35,381.97,380.76,381.31,1800.0
2021-09-24 11:00:00,381.54,382.0,381.53,381.75,700.0,381.54,382.0,381.53,381.75,700.0
2021-09-24 11:10:00,381.6,381.83,381.54,381.82,2250.0,381.6,381.83,381.54,381.82,2250.0
2021-09-24 11:20:00,381.63,382.42,381.5,381.5,2884.0,381.63,382.42,381.5,381.5,2884.0
2021-09-24 11:30:00,381.69,382.21,381.67,382.2,3626.0,381.69,382.21,381.67,382.2,3626.0
2021-09-24 11:40:00,382.18,382.78,382.18,382.33,4212.0,382.18,382.78,382.18,382.33,4212.0
2021-09-24 11:50:00,382.53,383.71,382.52,383.24,1300.0,382.53,383.71,382.52,383.24,1300.0
2021-09-24 12:00:00,383.33,384.3,383.32,383.76,2025.0,383.33,384.3,383.32,383.76,2025.0
2021-09-24 12:10:00,383.63,384.16,383.48,383.48,1900.0,383.63,384.16,383.48,383.48,1900.0
2021-09-24 12:20:00,383.57,384.18,383.39,383.97,2232.0,383.57,384.18,383.39,383.97,2232.0
2021-09-24 12:30:00,383.95,384.21,383.49,383.56,2388.0,383.95,384.21,383.49,383.56,2388.0
2021-09-24 12:40:00,383.77,383.77,383.42,383.56,600.0,383.77,383.77,383.42,383.56,600.0
2021-09-24 12:50:00,383.48,383.63,382.65,382.71,2900.0,383.48,383.63,382.65,382.71,2900.0
2021-09-24 13:00:00,382.67,382.88,382.39,382.71,2740.0,382.67,382.88,382.39,382.71,2740.0
2021-09-24 13:10:00,382.71,383.28,382.19,382.49,13598.0,382.71,383.28,382.19,382.49,13598.0
2021-09-24 13:20:00,382.42,382.47,382.12,382.34,1661.0,382.42,382.47,382.12,382.34,1661.0
2021-09-24 13:30:00,382.33,382.33,381.99,382.15,1388.0,382.33,382.33,381.99,382.15,1388.0
2021-09-24 13:40:00,382.04,382.05,381.74,381.75,2939.0,382.04,382.05,381.74,381.75,2939.0
2021-09-24 13:50:00,381.65,381.78,381.45,381.45,2200.0,381.65,381.78,381.45,381.45,2200.0
2021-09-24 14:00:00,381.27,381.56,381.21,381.5,3825.0,381.27,381.56,381.21,381.5,3825.0
2021-09-24 14:10:00,381.5,381.72,381.5,381.56,1200.0,381.5,381.72,381.5,381.56,1200.0
2021-09-24 14:20:00,381.39,381.39,380.28,380.34,2632.0,381.39,381.39,380.28,380.34,2632.0
2021-09-24 14:30:00,380.63,380.7,380.44,380.52,1537.0,380.63,380.7,380.44,380.52,1537.0
2021-09-24 14:40:00,380.48,380.72,380.01,380.6,2699.0,380.48,380.72,380.01,380.6,2699.0
2021-09-24 14:50:00,380.67,381.18,380.67,381.12,1192.0,380.67,381.18,380.67,381.12,1192.0
2021-09-24 15:00:00,380.95,381.2,380.75,380.85,1089.0,380.95,381.2,380.75,380.85,1089.0
2021-09-24 15:10:00,380.92,381.34,380.84,381.29,2560.0,380.92,381.34,380.84,381.29,2560.0
2021-09-24 15:20:00,381.16,381.74,381.15,381.45,1067.0,381.16,381.74,381.15,381.45,1067.0
2021-09-24 15:30:00,381.42,382.26,381.19,382.16,13590.0,381.42,382.26,381.19,382.16,13590.0
2021-09-24 15:40:00,382.16,383.02,382.16,382.54,11347.0,382.16,383.02,382.16,382.54,11347.0
2021-09-24 15:50:00,382.75,382.81,382.07,382.12,24431.0,382.75,382.81,382.07,382.12,24431.0
2021-09-27 09:30:00,382.0,386.92,381.52,385.79,13349.0,382.0,386.92,381.52,385.79,13349.0
2021-09-27 09:40:00,385.09,387.16,383.83,386.77,7925.0,385.09,387.16,383.83,386.77,7925.0
2021-09-27 09:50:00,386.59,387.8,385.99,387.8,13066.0,386.59,387.8,385.99,387.8,13066.0
2021-09-27 10:00:00,387.82,387.96,386.3,386.3,8290.0,387.82,387.96,386.3,386.3,8290.0
2021-09-27 10:10:00,386.48,386.93,385.22,385.22,9630.0,386.48,386.93,385.22,385.22,9630.0
2021-09-27 10:20:00,385.34,385.42,384.48,384.98,5150.0,385.34,385.42,384.48,384.98,5150.0
2021-09-27 10:30:00,385.35,385.55,384.14,384.73,3400.0,385.35,385.55,384.14,384.73,3400.0
2021-09-27 10:40:00,384.83,385.12,383.35,384.1,4900.0,384.83,385.12,383.35,384.1,4900.0
2021-09-27 10:50:00,384.19,384.19,382.91,383.37,4309.0,384.19,384.19,382.91,383.37,4309.0
2021-09-27 11:00:00,383.56,384.0,383.29,383.3,3429.0,383.56,384.0,383.29,383.3,3429.0
2021-09-27 11:10:00,383.41,384.26,383.26,383.52,2950.0,383.41,384.26,383.26,383.52,2950.0
2021-09-27 11:20:00,383.52,384.5,383.37,383.93,3728.0,383.52,384.5,383.37,383.93,3728.0
2021-09-27 11:30:00,383.88,384.0,383.29,383.29,3724.0,383.88,384.0,383.29,383.29,3724.0
2021-09-27 11:40:00,382.38,382.47,381.35,381.61,4907.0,382.38,382.47,381.35,381.61,4907.0
2021-09-27 11:50:00,381.56,381.76,380.83,381.51,4873.0,381.56,381.76,380.83,381.51,4873.0
2021-09-27 12:00:00,381.65,381.76,381.43,381.43,1600.0,381.65,381.76,381.43,381.43,1600.0
2021-09-27 12:10:00,381.28,381.29,380.25,381.14,9689.0,381.28,381.29,380.25,381.14,9689.0
2021-09-27 12:20:00,381.41,381.7,381.11,381.4,3700.0,381.41,381.7,381.11,381.4,3700.0
2021-09-27 12:30:00,381.48,381.77,380.91,381.26,4855.0,381.48,381.77,380.91,381.26,4855.0
2021-09-27 12:40:00,381.0,381.32,380.62,380.62,2500.0,381.0,381.32,380.62,380.62,2500.0
2021-09-27 12:50:00,380.47,381.15,380.47,380.62,1300.0,380.47,381.15,380.47,380.62,1300.0
2021-09-27 13:00:00,380.7,381.04,380.45,380.95,2100.0,380.7,381.04,380.45,380.95,2100.0
2021-09-27 13:10:00,380.98,382.21,380.84,381.84,3700.0,380.98,382.21,380.84,381.84,3700.0
2021-09-27 13:20:00,381.94,381.94,380.97,381.02,2600.0,381.94,381.94,380.97,381.02,2600.0
2021-09-27 13:30:00,380.79,381.25,380.61,380.75,1821.0,380.79,381.25,380.61,380.75,1821.0
2021-09-27 13:40:00,381.01,381.01,380.76,380.79,1100.0,381.01,381.01,380.76,380.79,1100.0
2021-09-27 13:50:00,381.0,381.32,380.98,381.28,2700.0,381.0,381.32,380.98,381.28,2700.0
2021-09-27 14:00:00,381.19,382.01,381.19,382.01,1300.0,381.19,382.01,381.19,382.01,1300.0
2021-09-27 14:10:00,381.88,382.19,381.62,382.19,3000.0,381.88,382.19,381.62,382.19,3000.0
2021-09-27 14:20:00,382.04,382.04,381.59,381.73,2000.0,382.04,382.04,381.59,381.73,2000.0
2021-09-27 14:30:00,381.64,381.8,381.12,381.63,2610.0,381.64,381.8,381.12,381.63,2610.0
2021-09-27 14:40:00,381.53,382.46,381.49,382.46,8569.0,381.53,382.46,381.49,382.46,8569.0
2021-09-27 14:50:00,382.38,383.26,381.97,381.97,6101.0,382.38,383.26,381.97,381.97,6101.0
2021-09-27 15:00:00,382.06,382.52,381.94,382.48,2150.0,382.06,382.52,381.94,382.48,2150.0
2021-09-27 15:10:00,382.48,382.52,382.02,382.03,2292.0,382.48,382.52,382.02,382.03,2292.0
2021-09-27 15:20:00,381.76,382.19,381.55,381.69,2112.0,381.76,382.19,381.55,381.69,2112.0
2021-09-27 15:30:00,381.74,381.92,380.53,380.87,9098.0,381.74,381.92,380.53,380.87,9098.0
2021-09-27 15:40:00,380.89,381.35,380.6,380.6,8514.0,380.89,381.35,380.6,380.6,8514.0
2021-09-27 15:50:00,380.68,381.23,380.27,381.23,18722.0,380.68,381.23,380.27,381.23,18722.0
2021-09-28 09:30:00,378.72,379.81,376.68,379.49,5270.0,378.72,379.81,376.68,379.49,5270.0
2021-09-28 09:40:00,379.73,380.58,378.08,378.77,5610.0,379.73,380.58,378.08,378.77,5610.0
2021-09-28 09:50:00,378.38,378.85,377.67,378.04,4185.0,378.38,378.85,377.67,378.04,4185.0
2021-09-28 10:00:00,378.02,378.02,377.13,377.62,4665.0,378.02,378.02,377.13,377.62,4665.0
2021-09-28 10:10:00,377.47,378.24,377.45,377.73,3930.0,377.47,378.24,377.45,377.73,3930.0
2021-09-28 10:20:00,377.18,377.18,375.52,376.4,2781.0,377.18,377.18,375.52,376.4,2781.0
2021-09-28 10:30:00,376.83,378.36,376.0,378.17,4904.0,376.83,378.36,376.0,378.17,4904.0
2021-09-28 10:40:00,377.84,378.71,377.3,377.79,2795.0,377.84,378.71,377.3,377.79,2795.0
2021-09-28 10:50:00,377.04,379.58,377.04,379.0,19389.0,377.04,379.58,377.04,379.0,19389.0
2021-09-28 11:00:00,379.04,379.39,377.18,377.19,6063.0,379.04,379.39,377.18,377.19,6063.0
2021-09-28 11:10:00,376.75,377.04,375.57,376.79,13084.0,376.75,377.04,375.57,376.79,13084.0
2021-09-28 11:20:00,377.23,377.73,376.74,377.0,5007.0,377.23,377.73,376.74,377.0,5007.0
2021-09-28 11:30:00,376.88,377.4,376.4,377.01,5466.0,376.88,377.4,376.4,377.01,5466.0
2021-09-28 11:40:00,377.13,377.31,375.84,376.36,2912.0,377.13,377.31,375.84,376.36,2912.0
2021-09-28 11:50:00,375.86,376.27,375.0,376.27,1600.0,375.86,376.27,375.0,376.27,1600.0
2021-09-28 12:00:00,376.24,376.31,375.77,376.18,1014.0,376.24,376.31,375.77,376.18,1014.0
2021-09-28 12:10:00,376.46,376.76,376.45,376.75,1350.0,376.46,376.76,376.45,376.75,1350.0
2021-09-28 12:20:00,376.47,376.82,376.4,376.41,989.0,376.47,376.82,376.4,376.41,989.0
2021-09-28 12:30:00,376.57,376.6,376.08,376.44,1100.0,376.57,376.6,376.08,376.44,1100.0
2021-09-28 12:40:00,375.84,375.84,375.06,375.06,3365.0,375.84,375.84,375.06,375.06,3365.0
2021-09-28 12:50:00,375.02,375.62,374.9,375.18,1532.0,375.02,375.62,374.9,375.18,1532.0
2021-09-28 13:00:00,374.85,375.75,374.55,375.75,1800.0,374.85,375.75,374.55,375.75,1800.0
2021-09-28 13:10:00,375.8,376.0,375.57,376.0,1454.0,375.8,376.0,375.57,376.0,1454.0
2021-09-28 13:20:00,376.27,376.85,376.2,376.81,1550.0,376.27,376.85,376.2,376.81,1550.0
2021-09-28 13:30:00,376.56,377.05,376.31,377.05,2250.0,376.56,377.05,376.31,377.05,2250.0
2021-09-28 13:40:00,377.29,377.29,376.47,377.06,2100.0,377.29,377.29,376.47,377.06,2100.0
2021-09-28 13:50:00,377.14,377.95,376.69,377.04,14604.0,377.14,377.95,376.69,377.04,14604.0
2021-09-28 14:00:00,376.79,377.11,375.89,375.89,3000.0,376.79,377.11,375.89,375.89,3000.0
2021-09-28 14:10:00,375.73,376.27,374.82,376.27,5324.0,375.73,376.27,374.82,376.27,5324.0
2021-09-28 14:20:00,376.29,376.95,376.27,376.95,4470.0,376.29,376.95,376.27,376.95,4470.0
2021-09-28 14:30:00,376.72,377.35,376.35,377.29,6349.0,376.72,377.35,376.35,377.29,6349.0
2021-09-28 14:40:00,377.44,379.77,377.43,379.76,4474.0,377.44,379.77,377.43,379.76,4474.0
2021-09-28 14:50:00,379.99,380.72,379.3,379.72,3954.0,379.99,380.72,379.3,379.72,3954.0
2021-09-28 15:00:00,379.52,380.12,379.52,379.72,2000.0,379.52,380.12,379.52,379.72,2000.0
2021-09-28 15:10:00,379.46,379.84,378.69,378.88,3692.0,379.46,379.84,378.69,378.88,3692.0
2021-09-28 15:20:00,378.9,379.08,378.12,378.31,3860.0,378.9,379.08,378.12,378.31,3860.0
2021-09-28 15:30:00,377.96,378.44,377.6,377.6,6608.0,377.96,378.44,377.6,377.6,6608.0
2021-09-28 15:40:00,377.63,378.84,377.04,377.16,7300.0,377.63,378.84,377.04,377.16,7300.0
2021-09-28 15:50:00,377.04,378.71,376.75,378.47,45173.0,377.04,378.71,376.75,378.47,45173.0
2021-09-29 09:30:00,380.86,381.42,377.03,378.15,12677.0,380.86,381.42,377.03,378.15,12677.0
2021-09-29 09:40:00,377.2,379.51,377.2,379.51,3543.0,377.2,379.51,377.2,379.51,3543.0
2021-09-29 09:50:00,379.67,381.91,379.62,380.53,22752.0,379.67,381.91,379.62,380.53,22752.0
2021-09-29 10:00:00,380.58,381.16,379.75,380.53,5535.0,380.58,381.16,379.75,380.53,5535.0
2021-09-29 10:10:00,380.31,381.45,380.06,380.91,6998.0,380.31,381.45,380.06,380.91,6998.0
2021-09-29 10:20:00,380.97,381.31,379.5,379.5,16455.0,380.97,381.31,379.5,379.5,16455.0
2021-09-29 10:30:00,379.37,380.66,378.89,379.75,3444.0,379.37,380.66,378.89,379.75,3444.0
2021-09-29 10:40:00,379.69,381.14,379.63,380.83,8100.0,379.69,381.14,379.63,380.83,8100.0
2021-09-29 10:50:00,380.68,381.22,380.38,380.64,3425.0,380.68,381.22,380.38,380.64,3425.0
2021-09-29 11:00:00,380.71,380.71,380.14,380.47,6493.0,380.71,380.71,380.14,380.47,6493.0
2021-09-29 11:10:00,380.6,380.61,380.23,380.24,2799.0,380.6,380.61,380.23,380.24,2799.0
2021-09-29 11:20:00,380.18,380.5,379.87,380.07,4534.0,380.18,380.5,379.87,380.07,4534.0
2021-09-29 11:30:00,380.07,380.74,379.84,380.13,3119.0,380.07,380.74,379.84,380.13,3119.0
2021-09-29 11:40:00,379.93,380.0,379.39,380.0,3455.0,379.93,380.0,379.39,380.0,3455.0
2021-09-29 11:50:00,380.14,380.42,379.98,380.4,5679.0,380.14,380.42,379.98,380.4,5679.0
2021-09-29 12:00:00,380.49,380.52,380.01,380.01,3086.0,380.49,380.52,380.01,380.01,3086.0
2021-09-29 12:10:00,380.01,380.21,379.83,379.94,4137.0,380.01,380.21,379.83,379.94,4137.0
2021-09-29 12:20:00,379.73,379.73,378.92,379.13,2802.0,379.73,379.73,378.92,379.13,2802.0
2021-09-29 12:30:00,379.27,379.27,378.42,378.42,2562.0,379.27,379.27,378.42,378.42,2562.0
2021-09-29 12:40:00,378.38,378.38,377.87,378.21,2418.0,378.38,378.38,377.87,378.21,2418.0
2021-09-29 12:50:00,378.38,378.86,378.37,378.66,1740.0,378.38,378.86,378.37,378.66,1740.0
2021-09-29 13:00:00,378.5,378.62,378.17,378.17,2250.0,378.5,378.62,378.17,378.17,2250.0
2021-09-29 13:10:00,378.31,379.41,378.17,378.68,2509.0,378.31,379.41,378.17,378.68,2509.0
2021-09-29 13:20:00,378.96,378.97,378.03,378.23,3510.0,378.96,378.97,378.03,378.23,3510.0
2021-09-29 13:30:00,378.21,378.38,377.65,378.04,4214.0,378.21,378.38,377.65,378.04,4214.0
2021-09-29 13:40:00,378.1,378.89,377.36,378.56,2700.0,378.1,378.89,377.36,378.56,2700.0
2021-09-29 13:50:00,378.31,378.83,378.3,378.83,2396.0,378.31,378.83,378.3,378.83,2396.0
2021-09-29 14:00:00,379.49,379.49,378.77,378.84,7950.0,379.49,379.49,378.77,378.84,7950.0
2021-09-29 14:10:00,379.28,379.58,378.93,379.37,7705.0,379.28,379.58,378.93,379.37,7705.0
2021-09-29 14:20:00,379.31,380.0,379.31,380.0,9028.0,379.31,380.0,379.31,380.0,9028.0
2021-09-29 14:30:00,380.07,380.07,379.45,379.57,4100.0,380.07,380.07,379.45,379.57,4100.0
2021-09-29 14:40:00,379.74,380.1,379.3,379.31,3965.0,379.74,380.1,379.3,379.31,3965.0
2021-09-29 14:50:00,379.46,379.46,379.14,379.14,2200.0,379.46,379.46,379.14,379.14,2200.0
2021-09-29 15:00:00,379.83,380.08,379.37,380.08,3279.0,379.83,380.08,379.37,380.08,3279.0
2021-09-29 15:10:00,379.83,380.05,379.19,379.73,9656.0,379.83,380.05,379.19,379.73,9656.0
2021-09-29 15:20:00,379.63,380.03,379.51,379.66,2238.0,379.63,380.03,379.51,379.66,2238.0
2021-09-29 15:30:00,379.55,379.56,378.94,379.39,14553.0,379.55,379.56,378.94,379.39,14553.0
2021-09-29 15:40:00,379.22,379.8,379.15,379.77,7630.0,379.22,379.8,379.15,379.77,7630.0
2021-09-29 15:50:00,379.55,379.75,378.34,378.63,18351.0,379.55,379.75,378.34,378.63,18351.0
2021-09-30 09:30:00,378.49,378.49,368.98,368.98,12095.0,378.49,378.49,368.98,368.98,12095.0
2021-09-30 09:40:00,369.82,373.05,369.69,373.05,16687.0,369.82,373.05,369.69,373.05,16687.0
2021-09-30 09:50:00,373.26,374.01,370.91,371.13,8558.0,373.26,374.01,370.91,371.13,8558.0
2021-09-30 10:00:00,371.78,372.82,371.38,372.7,9413.0,371.78,372.82,371.38,372.7,9413.0
2021-09-30 10:10:00,371.89,371.89,369.82,371.45,4626.0,371.89,371.89,369.82,371.45,4626.0
2021-09-30 10:20:00,371.32,371.5,368.73,368.75,7612.0,371.32,371.5,368.73,368.75,7612.0
2021-09-30 10:30:00,368.43,369.5,367.85,368.74,6186.0,368.43,369.5,367.85,368.74,6186.0
2021-09-30 10:40:00,368.65,369.29,368.03,368.77,3623.0,368.65,369.29,368.03,368.77,3623.0
2021-09-30 10:50:00,368.69,369.48,368.05,368.59,5300.0,368.69,369.48,368.05,368.59,5300.0
2021-09-30 11:00:00,368.88,368.88,367.65,368.17,8950.0,368.88,368.88,367.65,368.17,8950.0
2021-09-30 11:10:00,368.1,368.11,367.5,367.93,4793.0,368.1,368.11,367.5,367.93,4793.0
2021-09-30 11:20:00,367.73,367.77,367.07,367.14,4075.0,367.73,367.77,367.07,367.14,4075.0
2021-09-30 11:30:00,367.09,367.32,364.61,364.99,12864.0,367.09,367.32,364.61,364.99,12864.0
2021-09-30 11:40:00,364.84,365.15,363.82,364.42,7628.0,364.84,365.15,363.82,364.42,7628.0
2021-09-30 11:50:00,364.33,365.05,363.51,364.55,8064.0,364.33,365.05,363.51,364.55,8064.0
2021-09-30 12:00:00,364.55,365.19,362.44,362.44,18173.0,364.55,365.19,362.44,362.44,18173.0
2021-09-30 12:10:00,362.58,364.02,362.13,363.93,9423.0,362.58,364.02,362.13,363.93,9423.0
2021-09-30 12:20:00,363.93,364.31,362.24,362.3,12838.0,363.93,364.31,362.24,362.3,12838.0
2021-09-30 12:30:00,362.0,362.71,361.75,362.49,8275.0,362.0,362.71,361.75,362.49,8275.0
2021-09-30 12:40:00,363.0,363.3,361.72,362.82,16995.0,363.0,363.3,361.72,362.82,16995.0
2021-09-30 12:50:00,363.2,364.25,362.74,364.24,18258.0,363.2,364.25,362.74,364.24,18258.0
2021-09-30 13:00:00,364.25,364.3,363.56,364.3,4577.0,364.25,364.3,363.56,364.3,4577.0
2021-09-30 13:10:00,364.23,365.06,364.2,364.45,5202.0,364.23,365.06,364.2,364.45,5202.0
2021-09-30 13:20:00,364.97,364.97,363.55,363.89,12081.0,364.97,364.97,363.55,363.89,12081.0
2021-09-30 13:30:00,364.02,364.06,363.4,364.0,8807.0,364.02,364.06,363.4,364.0,8807.0
2021-09-30 13:40:00,364.0,364.46,363.56,364.4,7530.0,364.0,364.46,363.56,364.4,7530.0
2021-09-30 13:50:00,364.48,365.36,363.91,365.36,10511.0,364.48,365.36,363.91,365.36,10511.0
2021-09-30 14:00:00,365.26,366.19,364.98,365.9,14238.0,365.26,366.19,364.98,365.9,14238.0
2021-09-30 14:10:00,365.91,366.01,365.14,365.23,6608.0,365.91,366.01,365.14,365.23,6608.0
2021-09-30 14:20:00,365.15,365.77,364.95,365.69,16914.0,365.15,365.77,364.95,365.69,16914.0
2021-09-30 14:30:00,365.7,366.14,365.31,365.48,9297.0,365.7,366.14,365.31,365.48,9297.0
2021-09-30 14:40:00,365.58,366.03,365.23,365.52,8050.0,365.58,366.03,365.23,365.52,8050.0
2021-09-30 14:50:00,365.52,365.85,364.71,364.71,4202.0,365.52,365.85,364.71,364.71,4202.0
2021-09-30 15:00:00,364.53,365.01,363.92,364.35,12113.0,364.53,365.01,363.92,364.35,12113.0
2021-09-30 15:10:00,364.33,364.86,363.77,364.22,9403.0,364.33,364.86,363.77,364.22,9403.0
2021-09-30 15:20:00,363.94,364.02,362.88,363.19,11587.0,363.94,364.02,362.88,363.19,11587.0
2021-09-30 15:30:00,363.3,364.53,363.3,363.56,12693.0,363.3,364.53,363.3,363.56,12693.0
2021-09-30 15:40:00,363.66,364.16,361.74,361.92,29676.0,363.66,364.16,361.74,361.92,29676.0
2021-09-30 15:50:00,362.13,362.27,360.51,360.78,54123.0,362.13,362.27,360.51,360.78,54123.0
2021-10-01 09:30:00,361.92,364.64,361.17,361.92,13078.0,361.92,364.64,361.17,361.92,13078.0
2021-10-01 09:40:00,362.11,362.36,359.65,361.6,12255.0,362.11,362.36,359.65,361.6,12255.0
2021-10-01 09:50:00,360.94,364.04,360.94,364.04,11502.0,360.94,364.04,360.94,364.04,11502.0
2021-10-01 10:00:00,364.59,365.79,364.49,364.69,10817.0,364.59,365.79,364.49,364.69,10817.0
2021-10-01 10:10:00,364.98,364.98,363.33,363.71,10710.0,364.98,364.98,363.33,363.71,10710.0
2021-10-01 10:20:00,363.96,365.35,363.22,365.1,4565.0,363.96,365.35,363.22,365.1,4565.0
2021-10-01 10:30:00,364.73,366.43,364.73,365.76,6691.0,364.73,366.43,364.73,365.76,6691.0
2021-10-01 10:40:00,366.28,366.71,365.66,366.17,4415.0,366.28,366.71,365.66,366.17,4415.0
2021-10-01 10:50:00,366.12,366.91,365.1,366.91,4723.0,366.12,366.91,365.1,366.91,4723.0
2021-10-01 11:00:00,366.8,367.21,364.73,364.73,3698.0,366.8,367.21,364.73,364.73,3698.0
2021-10-01 11:10:00,364.43,366.15,364.15,365.57,4613.0,364.43,366.15,364.15,365.57,4613.0
2021-10-01 11:20:00,365.6,366.21,364.98,365.43,7100.0,365.6,366.21,364.98,365.43,7100.0
2021-10-01 11:30:00,365.55,366.09,365.39,365.67,4700.0,365.55,366.09,365.39,365.67,4700.0
2021-10-01 11:40:00,365.73,366.14,365.17,365.2,4608.0,365.73,366.14,365.17,365.2,4608.0
2021-10-01 11:50:00,365.25,365.33,364.49,364.75,4000.0,365.25,365.33,364.49,364.75,4000.0
2021-10-01 12:00:00,364.76,365.03,364.46,364.46,8721.0,364.76,365.03,364.46,364.46,8721.0
2021-10-01 12:10:00,364.4,364.67,364.29,364.65,1800.0,364.4,364.67,364.29,364.65,1800.0
2021-10-01 12:20:00,364.72,364.9,364.29,364.72,5700.0,364.72,364.9,364.29,364.72,5700.0
2021-10-01 12:30:00,364.74,365.25,364.29,364.29,6812.0,364.74,365.25,364.29,364.29,6812.0
2021-10-01 12:40:00,364.19,364.8,364.13,364.66,3000.0,364.19,364.8,364.13,364.66,3000.0
2021-10-01 12:50:00,364.6,365.02,364.3,364.53,3350.0,364.6,365.02,364.3,364.53,3350.0
2021-10-01 13:00:00,364.32,365.93,364.01,365.93,4816.0,364.32,365.93,364.01,365.93,4816.0
2021-10-01 13:10:00,365.91,366.27,365.8,366.1,2944.0,365.91,366.27,365.8,366.1,2944.0
2021-10-01 13:20:00,366.42,367.08,366.34,366.84,1900.0,366.42,367.08,366.34,366.84,1900.0
2021-10-01 13:30:00,366.95,367.08,366.7,367.0,12632.0,366.95,367.08,366.7,367.0,12632.0
2021-10-01 13:40:00,367.04,367.87,366.87,367.87,5116.0,367.04,367.87,366.87,367.87,5116.0
2021-10-01 13:50:00,367.99,368.28,367.58,368.28,5988.0,367.99,368.28,367.58,368.28,5988.0
2021-10-01 14:00:00,368.42,369.46,368.4,369.42,4544.0,368.42,369.46,368.4,369.42,4544.0
2021-10-01 14:10:00,369.48,369.92,369.35,369.55,5800.0,369.48,369.92,369.35,369.55,5800.0
2021-10-01 14:20:00,369.68,369.97,369.38,369.75,6204.0,369.68,369.97,369.38,369.75,6204.0
2021-10-01 14:30:00,369.75,369.88,369.47,369.5,5752.0,369.75,369.88,369.47,369.5,5752.0
2021-10-01 14:40:00,369.6,369.77,369.44,369.6,4039.0,369.6,369.77,369.44,369.6,4039.0
2021-10-01 14:50:00,369.61,369.9,369.15,369.61,8037.0,369.61,369.9,369.15,369.61,8037.0
2021-10-01 15:00:00,369.69,369.77,369.21,369.48,8108.0,369.69,369.77,369.21,369.48,8108.0
2021-10-01 15:10:00,369.48,369.79,369.25,369.38,7402.0,369.48,369.79,369.25,369.38,7402.0
2021-10-01 15:20:00,369.48,369.71,367.94,367.96,14700.0,369.48,369.71,367.94,367.96,14700.0
2021-10-01 15:30:00,367.82,368.26,367.37,368.26,9746.0,367.82,368.26,367.37,368.26,9746.0
2021-10-01 15:40:00,368.13,368.38,366.96,366.96,12443.0,368.13,368.38,366.96,366.96,12443.0
2021-10-01 15:50:00,366.51,368.74,366.51,368.03,39816.0,366.51,368.74,366.51,368.03,39816.0
2021-10-04 09:30:00,366.44,368.78,365.99,367.82,10133.0,366.44,368.78,365.99,367.82,10133.0
2021-10-04 09:40:00,366.96,369.34,365.96,368.19,7057.0,366.96,369.34,365.96,368.19,7057.0
2021-10-04 09:50:00,368.1,369.27,367.53,368.25,12495.0,368.1,369.27,367.53,368.25,12495.0
2021-10-04 10:00:00,367.88,368.07,365.39,366.78,5100.0,367.88,368.07,365.39,366.78,5100.0
2021-10-04 10:10:00,366.69,368.68,366.3,366.4,6971.0,366.69,368.68,366.3,366.4,6971.0
2021-10-04 10:20:00,366.42,367.62,365.35,365.73,6119.0,366.42,367.62,365.35,365.73,6119.0
2021-10-04 10:30:00,365.82,366.07,364.01,364.52,7314.0,365.82,366.07,364.01,364.52,7314.0
2021-10-04 10:40:00,364.96,365.95,364.77,365.0,3337.0,364.96,365.95,364.77,365.0,3337.0
2021-10-04 10:50:00,365.19,365.23,363.51,364.6,4401.0,365.19,365.23,363.51,364.6,4401.0
2021-10-04 11:00:00,364.41,365.27,363.56,365.27,8097.0,364.41,365.27,363.56,365.27,8097.0
2021-10-04 11:10:00,365.13,366.64,364.8,366.63,7881.0,365.13,366.64,364.8,366.63,7881.0
2021-10-04 11:20:00,366.75,366.76,364.57,366.28,5712.0,366.75,366.76,364.57,366.28,5712.0
2021-10-04 11:30:00,366.7,366.7,365.06,365.77,6378.0,366.7,366.7,365.06,365.77,6378.0
2021-10-04 11:40:00,366.14,367.62,366.11,367.21,4759.0,366.14,367.62,366.11,367.21,4759.0
2021-10-04 11:50:00,367.09,368.27,367.06,367.91,10480.0,367.09,368.27,367.06,367.91,10480.0
2021-10-04 12:00:00,367.81,368.59,367.68,368.24,4107.0,367.81,368.59,367.68,368.24,4107.0
2021-10-04 12:10:00,368.09,368.8,367.78,368.66,9228.0,368.09,368.8,367.78,368.66,9228.0
2021-10-04 12:20:00,368.55,368.55,367.77,367.77,3721.0,368.55,368.55,367.77,367.77,3721.0
2021-10-04 12:30:00,367.73,368.79,367.73,368.64,2560.0,367.73,368.79,367.73,368.64,2560.0
2021-10-04 12:40:00,368.81,368.9,368.0,368.72,6451.0,368.81,368.9,368.0,368.72,6451.0
2021-10-04 12:50:00,368.62,369.34,368.16,369.17,2020.0,368.62,369.34,368.16,369.17,2020.0
2021-10-04 13:00:00,369.17,370.12,368.86,370.12,11770.0,369.17,370.12,368.86,370.12,11770.0
2021-10-04 13:10:00,370.08,370.28,369.65,370.07,5584.0,370.08,370.28,369.65,370.07,5584.0
2021-10-04 13:20:00,369.92,370.17,368.91,368.91,5499.0,369.92,370.17,368.91,368.91,5499.0
2021-10-04 13:30:00,369.06,370.15,369.05,369.58,2220.0,369.06,370.15,369.05,369.58,2220.0
2021-10-04 13:40:00,369.59,370.17,369.32,369.89,3900.0,369.59,370.17,369.32,369.89,3900.0
2021-10-04 13:50:00,369.78,369.85,369.07,369.63,6089.0,369.78,369.85,369.07,369.63,6089.0
2021-10-04 14:00:00,369.8,370.48,369.03,369.72,8076.0,369.8,370.48,369.03,369.72,8076.0
2021-10-04 14:10:00,369.79,369.88,368.64,369.36,7452.0,369.79,369.88,368.64,369.36,7452.0
2021-10-04 14:20:00,369.53,369.73,368.54,368.65,4482.0,369.53,369.73,368.54,368.65,4482.0
2021-10-04 14:30:00,368.72,369.24,368.71,369.24,3956.0,368.72,369.24,368.71,369.24,3956.0
2021-10-04 14:40:00,368.96,369.54,368.81,369.29,5650.0,368.96,369.54,368.81,369.29,5650.0
2021-10-04 14:50:00,369.52,369.52,368.54,368.62,3914.0,369.52,369.52,368.54,368.62,3914.0
2021-10-04 15:00:00,368.67,369.38,368.45,369.38,9590.0,368.67,369.38,368.45,369.38,9590.0
2021-10-04 15:10:00,368.98,369.02,368.01,368.01,2200.0,368.98,369.02,368.01,368.01,2200.0
2021-10-04 15:20:00,368.13,368.58,367.87,368.58,4170.0,368.13,368.58,367.87,368.58,4170.0
2021-10-04 15:30:00,368.9,369.17,367.51,367.63,10369.0,368.9,369.17,367.51,367.63,10369.0
2021-10-04 15:40:00,367.63,370.39,367.63,369.63,21631.0,367.63,370.39,367.63,369.63,21631.0
2021-10-04 15:50:00,369.14,370.0,367.76,369.91,55500.0,369.14,370.0,367.76,369.91,55500.0
2021-10-05 09:30:00,371.03,371.22,368.34,370.73,14765.0,371.03,371.22,368.34,370.73,14765.0
2021-10-05 09:40:00,370.12,370.58,367.16,369.81,7897.0,370.12,370.58,367.16,369.81,7897.0
2021-10-05 09:50:00,369.63,372.22,369.62,371.38,5850.0,369.63,372.22,369.62,371.38,5850.0
2021-10-05 10:00:00,371.16,372.7,370.85,372.29,9931.0,371.16,372.7,370.85,372.29,9931.0
2021-10-05 10:10:00,372.59,373.87,372.57,373.61,11687.0,372.59,373.87,372.57,373.61,11687.0
2021-10-05 10:20:00,373.73,375.88,373.73,375.77,6843.0,373.73,375.88,373.73,375.77,6843.0
2021-10-05 10:30:00,375.61,376.77,374.85,374.85,12111.0,375.61,376.77,374.85,374.85,12111.0
2021-10-05 10:40:00,374.85,377.6,374.84,377.35,8111.0,374.85,377.6,374.84,377.35,8111.0
2021-10-05 10:50:00,377.4,377.82,376.61,377.7,5919.0,377.4,377.82,376.61,377.7,5919.0
2021-10-05 11:00:00,377.53,377.84,377.0,377.02,4015.0,377.53,377.84,377.0,377.02,4015.0
2021-10-05 11:10:00,376.99,377.81,376.73,377.57,5800.0,376.99,377.81,376.73,377.57,5800.0
2021-10-05 11:20:00,377.48,377.85,376.83,377.61,9071.0,377.48,377.85,376.83,377.61,9071.0
2021-10-05 11:30:00,377.6,378.39,377.56,377.68,13691.0,377.6,378.39,377.56,377.68,13691.0
2021-10-05 11:40:00,377.67,377.67,376.67,376.87,8882.0,377.67,377.67,376.67,376.87,8882.0
2021-10-05 11:50:00,376.18,377.74,375.5,377.59,9888.0,376.18,377.74,375.5,377.59,9888.0
2021-10-05 12:00:00,377.59,377.59,376.7,377.55,5912.0,377.59,377.59,376.7,377.55,5912.0
2021-10-05 12:10:00,377.38,377.38,376.41,376.41,3466.0,377.38,377.38,376.41,376.41,3466.0
2021-10-05 12:20:00,376.39,376.39,375.48,376.21,5626.0,376.39,376.39,375.48,376.21,5626.0
2021-10-05 12:30:00,376.2,376.32,375.74,375.97,5810.0,376.2,376.32,375.74,375.97,5810.0
2021-10-05 12:40:00,375.85,376.26,375.58,376.26,5268.0,375.85,376.26,375.58,376.26,5268.0
2021-10-05 12:50:00,376.18,376.3,375.58,376.09,5768.0,376.18,376.3,375.58,376.09,5768.0
2021-10-05 13:00:00,375.86,376.07,375.5,375.75,3000.0,375.86,376.07,375.5,375.75,3000.0
2021-10-05 13:10:00,375.71,376.86,375.45,376.62,11155.0,375.71,376.86,375.45,376.62,11155.0
2021-10-05 13:20:00,376.11,377.54,376.11,377.53,4763.0,376.11,377.54,376.11,377.53,4763.0
2021-10-05 13:30:00,377.46,377.53,376.95,376.96,2292.0,377.46,377.53,376.95,376.96,2292.0
2021-10-05 13:40:00,376.83,377.17,376.69,376.81,7542.0,376.83,377.17,376.69,376.81,7542.0
2021-10-05 13:50:00,376.92,377.43,376.7,377.43,4826.0,376.92,377.43,376.7,377.43,4826.0
2021-10-05 14:00:00,377.0,377.25,376.9,377.0,7825.0,377.0,377.25,376.9,377.0,7825.0
2021-10-05 14:10:00,376.98,377.33,376.51,376.63,8862.0,376.98,377.33,376.51,376.63,8862.0
2021-10-05 14:20:00,376.65,376.65,375.5,375.5,3561.0,376.65,376.65,375.5,375.5,3561.0
2021-10-05 14:30:00,375.54,376.02,375.4,375.4,3502.0,375.54,376.02,375.4,375.4,3502.0
2021-10-05 14:40:00,375.25,376.79,375.15,376.67,5117.0,375.25,376.79,375.15,376.67,5117.0
2021-10-05 14:50:00,376.61,376.61,375.71,375.97,1957.0,376.61,376.61,375.71,375.97,1957.0
2021-10-05 15:00:00,375.87,376.18,375.24,375.4,8199.0,375.87,376.18,375.24,375.4,8199.0
2021-10-05 15:10:00,375.52,376.21,375.52,375.77,2603.0,375.52,376.21,375.52,375.77,2603.0
2021-10-05 15:20:00,375.85,375.88,375.38,375.62,4483.0,375.85,375.88,375.38,375.62,4483.0
2021-10-05 15:30:00,375.46,375.53,374.9,375.14,10051.0,375.46,375.53,374.9,375.14,10051.0
2021-10-05 15:40:00,375.0,375.33,374.39,374.52,10741.0,375.0,375.33,374.39,374.52,10741.0
2021-10-05 15:50:00,374.43,374.5,373.44,373.78,33348.0,374.43,374.5,373.44,373.78,33348.0
2021-10-06 09:30:00,371.25,374.0,370.3,372.03,7668.0,371.25,374.0,370.3,372.03,7668.0
2021-10-06 09:40:00,372.45,374.09,372.0,372.71,2343.0,372.45,374.09,372.0,372.71,2343.0
2021-10-06 09:50:00,373.09,373.57,372.52,373.56,3163.0,373.09,373.57,372.52,373.56,3163.0
2021-10-06 10:00:00,372.67,372.67,370.6,371.82,4182.0,372.67,372.67,370.6,371.82,4182.0
2021-10-06 10:10:00,371.62,372.02,370.43,370.43,1001.0,371.62,372.02,370.43,370.43,1001.0
2021-10-06 10:20:00,370.52,371.74,370.49,371.13,4287.0,370.52,371.74,370.49,371.13,4287.0
2021-10-06 10:30:00,371.7,372.44,371.39,371.66,2441.0,371.7,372.44,371.39,371.66,2441.0
2021-10-06 10:40:00,371.71,371.72,370.8,371.46,1760.0,371.71,371.72,370.8,371.46,1760.0
2021-10-06 10:50:00,371.68,372.75,371.34,372.62,7534.0,371.68,372.75,371.34,372.62,7534.0
2021-10-06 11:00:00,372.36,372.99,371.39,371.39,17628.0,372.36,372.99,371.39,371.39,17628.0
2021-10-06 11:10:00,371.54,371.59,370.44,370.83,5686.0,371.54,371.59,370.44,370.83,5686.0
2021-10-06 11:20:00,370.79,370.79,369.59,370.56,15636.0,370.79,370.79,369.59,370.56,15636.0
2021-10-06 11:30:00,370.58,370.58,369.14,370.09,5269.0,370.58,370.58,369.14,370.09,5269.0
2021-10-06 11:40:00,369.81,370.55,369.26,370.17,3562.0,369.81,370.55,369.26,370.17,3562.0
2021-10-06 11:50:00,370.14,371.58,370.14,371.42,3590.0,370.14,371.58,370.14,371.42,3590.0
2021-10-06 12:00:00,371.66,371.66,370.16,370.46,5047.0,371.66,371.66,370.16,370.46,5047.0
2021-10-06 12:10:00,370.63,370.85,370.23,370.73,1400.0,370.63,370.85,370.23,370.73,1400.0
2021-10-06 12:20:00,370.6,370.6,370.23,370.6,800.0,370.6,370.6,370.23,370.6,800.0
2021-10-06 12:30:00,370.72,370.94,370.39,370.78,700.0,370.72,370.94,370.39,370.78,700.0
2021-10-06 12:40:00,371.0,371.59,371.0,371.23,1930.0,371.0,371.59,371.0,371.23,1930.0
2021-10-06 12:50:00,371.28,372.1,371.28,371.43,3240.0,371.28,372.1,371.28,371.43,3240.0
2021-10-06 13:00:00,371.16,371.39,370.52,370.52,7165.0,371.16,371.39,370.52,370.52,7165.0
2021-10-06 13:10:00,370.81,371.22,370.56,370.56,2252.0,370.81,371.22,370.56,370.56,2252.0
2021-10-06 13:20:00,370.83,371.09,370.01,371.0,5922.0,370.83,371.09,370.01,371.0,5922.0
2021-10-06 13:30:00,371.05,371.44,370.62,370.75,32008.0,371.05,371.44,370.62,370.75,32008.0
2021-10-06 13:40:00,370.67,371.33,370.48,370.48,10682.0,370.67,371.33,370.48,370.48,10682.0
2021-10-06 13:50:00,370.38,370.4,369.17,369.71,8912.0,370.38,370.4,369.17,369.71,8912.0
2021-10-06 14:00:00,369.94,370.22,369.13,369.88,5270.0,369.94,370.22,369.13,369.88,5270.0
2021-10-06 14:10:00,369.99,371.07,369.99,370.74,6082.0,369.99,371.07,369.99,370.74,6082.0
2021-10-06 14:20:00,371.08,371.08,370.21,370.59,3000.0,371.08,371.08,370.21,370.59,3000.0
2021-10-06 14:30:00,370.59,370.88,370.11,370.59,3260.0,370.59,370.88,370.11,370.59,3260.0
2021-10-06 14:40:00,370.88,371.14,370.3,370.39,5194.0,370.88,371.14,370.3,370.39,5194.0
2021-10-06 14:50:00,370.35,370.36,368.71,369.15,9076.0,370.35,370.36,368.71,369.15,9076.0
2021-10-06 15:00:00,369.13,369.31,368.45,368.64,6697.0,369.13,369.31,368.45,368.64,6697.0
2021-10-06 15:10:00,368.66,368.83,368.0,368.45,4075.0,368.66,368.83,368.0,368.45,4075.0
2021-10-06 15:20:00,368.2,368.55,367.87,368.0,4943.0,368.2,368.55,367.87,368.0,4943.0
2021-10-06 15:30:00,367.86,368.18,367.35,367.39,6784.0,367.86,368.18,367.35,367.39,6784.0
2021-10-06 15:40:00,367.38,368.45,366.77,368.17,16743.0,367.38,368.45,366.77,368.17,16743.0
2021-10-06 15:50:00,367.85,368.5,367.52,368.19,38190.0,367.85,368.5,367.52,368.19,38190.0
2021-10-07 09:30:00,372.08,375.22,370.55,374.48,7108.0,372.08,375.22,370.55,374.48,7108.0
2021-10-07 09:40:00,374.88,375.85,372.61,374.73,7031.0,374.88,375.85,372.61,374.73,7031.0
2021-10-07 09:50:00,374.86,377.91,374.86,377.61,7534.0,374.86,377.91,374.86,377.61,7534.0
2021-10-07 10:00:00,377.58,378.21,376.9,378.0,3128.0,377.58,378.21,376.9,378.0,3128.0
2021-10-07 10:10:00,378.02,378.7,378.01,378.63,6104.0,378.02,378.7,378.01,378.63,6104.0
2021-10-07 10:20:00,378.33,379.44,378.33,378.95,3917.0,378.33,379.44,378.33,378.95,3917.0
2021-10-07 10:30:00,378.84,379.0,377.05,377.71,8750.0,378.84,379.0,377.05,377.71,8750.0
2021-10-07 10:40:00,378.11,378.28,377.33,377.76,13655.0,378.11,378.28,377.33,377.76,13655.0
2021-10-07 10:50:00,377.22,378.54,377.22,378.47,3700.0,377.22,378.54,377.22,378.47,3700.0
2021-10-07 11:00:00,378.39,379.52,378.38,379.44,6572.0,378.39,379.52,378.38,379.44,6572.0
2021-10-07 11:10:00,379.44,379.62,376.44,377.48,8815.0,379.44,379.62,376.44,377.48,8815.0
2021-10-07 11:20:00,377.42,378.48,377.1,378.24,1500.0,377.42,378.48,377.1,378.24,1500.0
2021-10-07 11:30:00,378.33,378.5,377.03,377.03,4566.0,378.33,378.5,377.03,377.03,4566.0
2021-10-07 11:40:00,377.25,378.12,377.1,378.12,2721.0,377.25,378.12,377.1,378.12,2721.0
2021-10-07 11:50:00,378.26,379.09,378.14,378.81,5000.0,378.26,379.09,378.14,378.81,5000.0
2021-10-07 12:00:00,379.09,379.1,377.94,378.22,3426.0,379.09,379.1,377.94,378.22,3426.0
2021-10-07 12:10:00,378.35,378.61,378.1,378.61,1400.0,378.35,378.61,378.1,378.61,1400.0
2021-10-07 12:20:00,378.54,378.54,377.64,377.64,2220.0,378.54,378.54,377.64,377.64,2220.0
2021-10-07 12:30:00,377.47,377.79,377.25,377.74,3640.0,377.47,377.79,377.25,377.74,3640.0
2021-10-07 12:40:00,377.74,377.74,377.12,377.18,2155.0,377.74,377.74,377.12,377.18,2155.0
2021-10-07 12:50:00,377.43,377.63,376.94,377.13,4013.0,377.43,377.63,376.94,377.13,4013.0
2021-10-07 13:00:00,377.22,377.54,376.96,377.54,3101.0,377.22,377.54,376.96,377.54,3101.0
2021-10-07 13:10:00,377.6,378.53,377.6,378.27,2776.0,377.6,378.53,377.6,378.27,2776.0
2021-10-07 13:20:00,378.28,378.41,377.75,378.28,1543.0,378.28,378.41,377.75,378.28,1543.0
2021-10-07 13:30:00,378.28,378.68,377.89,378.68,2640.0,378.28,378.68,377.89,378.68,2640.0
2021-10-07 13:40:00,378.69,379.32,378.38,378.46,4555.0,378.69,379.32,378.38,378.46,4555.0
2021-10-07 13:50:00,378.63,379.03,378.5,378.59,2973.0,378.63,379.03,378.5,378.59,2973.0
2021-10-07 14:00:00,378.35,378.35,377.36,378.07,5883.0,378.35,378.35,377.36,378.07,5883.0
2021-10-07 14:10:00,377.91,377.91,377.16,377.2,3677.0,377.91,377.91,377.16,377.2,3677.0
2021-10-07 14:20:00,377.42,377.42,376.57,376.63,1557.0,377.42,377.42,376.57,376.63,1557.0
2021-10-07 14:30:00,376.85,377.0,376.53,376.53,1851.0,376.85,377.0,376.53,376.53,1851.0
2021-10-07 14:40:00,376.0,376.0,375.66,375.82,6105.0,376.0,376.0,375.66,375.82,6105.0
2021-10-07 14:50:00,375.7,375.7,375.15,375.34,2600.0,375.7,375.7,375.15,375.34,2600.0
2021-10-07 15:00:00,375.18,375.76,375.05,375.44,4226.0,375.18,375.76,375.05,375.44,4226.0
2021-10-07 15:10:00,375.48,376.22,375.43,375.66,7391.0,375.48,376.22,375.43,375.66,7391.0
2021-10-07 15:20:00,375.71,375.75,374.9,375.01,1615.0,375.71,375.75,374.9,375.01,1615.0
2021-10-07 15:30:00,374.93,375.22,374.82,374.82,2656.0,374.93,375.22,374.82,374.82,2656.0
2021-10-07 15:40:00,374.87,375.23,374.5,375.21,4506.0,374.87,375.23,374.5,375.21,4506.0
2021-10-07 15:50:00,375.42,375.68,374.27,374.89,25852.0,375.42,375.68,374.27,374.89,25852.0
2021-10-08 09:30:00,379.9,383.06,376.89,378.6,113044.0,379.9,383.06,376.89,378.6,113044.0
2021-10-08 09:40:00,378.83,380.0,377.85,378.08,18896.0,378.83,380.0,377.85,378.08,18896.0
2021-10-08 09:50:00,378.59,380.0,378.12,379.64,8094.0,378.59,380.0,378.12,379.64,8094.0
2021-10-08 10:00:00,379.22,380.68,379.22,380.0,10058.0,379.22,380.68,379.22,380.0,10058.0
2021-10-08 10:10:00,380.09,380.09,379.17,379.17,5044.0,380.09,380.09,379.17,379.17,5044.0
2021-10-08 10:20:00,378.48,378.71,377.88,378.01,1805.0,378.48,378.71,377.88,378.01,1805.0
2021-10-08 10:30:00,378.02,378.57,377.73,378.0,4199.0,378.02,378.57,377.73,378.0,4199.0
2021-10-08 10:40:00,378.04,378.5,377.28,378.45,4945.0,378.04,378.5,377.28,378.45,4945.0
2021-10-08 10:50:00,378.6,379.5,378.6,378.85,7600.0,378.6,379.5,378.6,378.85,7600.0
2021-10-08 11:00:00,378.56,378.89,378.45,378.83,3244.0,378.56,378.89,378.45,378.83,3244.0
2021-10-08 11:10:00,378.99,379.58,378.76,379.3,3772.0,378.99,379.58,378.76,379.3,3772.0
2021-10-08 11:20:00,379.3,379.3,378.43,378.65,2200.0,379.3,379.3,378.43,378.65,2200.0
2021-10-08 11:30:00,378.29,378.63,377.99,378.3,3717.0,378.29,378.63,377.99,378.3,3717.0
2021-10-08 11:40:00,378.34,379.21,378.33,378.89,6722.0,378.34,379.21,378.33,378.89,6722.0
2021-10-08 11:50:00,378.68,379.24,378.0,378.07,7297.0,378.68,379.24,378.0,378.07,7297.0
2021-10-08 12:00:00,378.0,378.0,377.22,377.25,6083.0,378.0,378.0,377.22,377.25,6083.0
2021-10-08 12:10:00,377.36,377.5,376.14,376.14,6387.0,377.36,377.5,376.14,376.14,6387.0
2021-10-08 12:20:00,375.89,375.96,375.01,375.11,6164.0,375.89,375.96,375.01,375.11,6164.0
2021-10-08 12:30:00,375.31,376.99,375.31,376.88,7665.0,375.31,376.99,375.31,376.88,7665.0
2021-10-08 12:40:00,376.99,378.15,376.98,377.96,11776.0,376.99,378.15,376.98,377.96,11776.0
2021-10-08 12:50:00,378.0,378.73,378.0,378.44,11757.0,378.0,378.73,378.0,378.44,11757.0
2021-10-08 13:00:00,378.49,378.67,378.33,378.34,4402.0,378.49,378.67,378.33,378.34,4402.0
2021-10-08 13:10:00,378.31,378.76,377.87,378.43,10122.0,378.31,378.76,377.87,378.43,10122.0
2021-10-08 13:20:00,378.6,379.58,378.5,379.3,4931.0,378.6,379.58,378.5,379.3,4931.0
2021-10-08 13:30:00,379.42,379.89,378.69,378.69,6268.0,379.42,379.89,378.69,378.69,6268.0
2021-10-08 13:40:00,378.73,379.16,378.39,379.0,7581.0,378.73,379.16,378.39,379.0,7581.0
2021-10-08 13:50:00,378.98,379.47,378.55,379.0,4299.0,378.98,379.47,378.55,379.0,4299.0
2021-10-08 14:00:00,378.9,379.04,378.02,378.23,17816.0,378.9,379.04,378.02,378.23,17816.0
2021-10-08 14:10:00,378.39,378.75,378.34,378.75,4791.0,378.39,378.75,378.34,378.75,4791.0
2021-10-08 14:20:00,378.91,379.13,378.3,378.9,16656.0,378.91,379.13,378.3,378.9,16656.0
2021-10-08 14:30:00,378.82,379.05,378.28,378.33,2100.0,378.82,379.05,378.28,378.33,2100.0
2021-10-08 14:40:00,378.46,378.54,378.37,378.46,1400.0,378.46,378.54,378.37,378.46,1400.0
2021-10-08 14:50:00,378.49,378.98,378.41,378.84,4600.0,378.49,378.98,378.41,378.84,4600.0
2021-10-08 15:00:00,378.8,378.97,378.11,378.85,2683.0,378.8,378.97,378.11,378.85,2683.0
2021-10-08 15:10:00,378.85,379.08,378.4,379.0,4258.0,378.85,379.08,378.4,379.0,4258.0
2021-10-08 15:20:00,378.94,379.01,377.99,378.26,4750.0,378.94,379.01,377.99,378.26,4750.0
2021-10-08 15:30:00,378.31,378.59,378.19,378.25,9739.0,378.31,378.59,378.19,378.25,9739.0
2021-10-08 15:40:00,378.18,378.2,377.3,378.11,15248.0,378.18,378.2,377.3,378.11,15248.0
2021-10-08 15:50:00,378.06,378.56,377.1,378.45,62982.0,378.06,378.56,377.1,378.45,62982.0
2021-10-11 09:30:00,379.2,381.66,378.69,378.97,16621.0,379.2,381.66,378.69,378.97,16621.0
2021-10-11 09:40:00,379.0,384.09,379.0,383.76,17371.0,379.0,384.09,379.0,383.76,17371.0
2021-10-11 09:50:00,383.8,384.19,382.52,383.57,9333.0,383.8,384.19,382.52,383.57,9333.0
2021-10-11 10:00:00,384.01,384.01,383.0,383.22,4758.0,384.01,384.01,383.0,383.22,4758.0
2021-10-11 10:10:00,383.0,383.32,382.65,382.81,6226.0,383.0,383.32,382.65,382.81,6226.0
2021-10-11 10:20:00,383.01,384.71,383.01,384.71,7012.0,383.01,384.71,383.01,384.71,7012.0
2021-10-11 10:30:00,384.79,386.26,384.79,384.9,19368.0,384.79,386.26,384.79,384.9,19368.0
2021-10-11 10:40:00,384.84,384.92,384.0,384.78,4935.0,384.84,384.92,384.0,384.78,4935.0
2021-10-11 10:50:00,384.78,384.8,383.49,383.84,4941.0,384.78,384.8,383.49,383.84,4941.0
2021-10-11 11:00:00,383.84,384.0,382.31,382.5,4403.0,383.84,384.0,382.31,382.5,4403.0
2021-10-11 11:10:00,382.51,383.03,382.34,382.7,5214.0,382.51,383.03,382.34,382.7,5214.0
2021-10-11 11:20:00,382.55,383.01,382.33,383.01,7888.0,382.55,383.01,382.33,383.01,7888.0
2021-10-11 11:30:00,383.11,385.0,383.1,384.64,8253.0,383.11,385.0,383.1,384.64,8253.0
2021-10-11 11:40:00,384.65,385.48,384.64,385.05,6126.0,384.65,385.48,384.64,385.05,6126.0
2021-10-11 11:50:00,385.09,385.09,384.26,384.29,12549.0,385.09,385.09,384.26,384.29,12549.0
2021-10-11 12:00:00,384.28,384.43,382.34,382.35,11221.0,384.28,384.43,382.34,382.35,11221.0
2021-10-11 12:10:00,382.28,382.28,381.05,381.32,5865.0,382.28,382.28,381.05,381.32,5865.0
2021-10-11 12:20:00,381.64,383.33,381.6,382.75,5310.0,381.64,383.33,381.6,382.75,5310.0
2021-10-11 12:30:00,382.55,383.02,382.37,382.38,3352.0,382.55,383.02,382.37,382.38,3352.0
2021-10-11 12:40:00,382.4,382.97,382.19,382.97,8193.0,382.4,382.97,382.19,382.97,8193.0
2021-10-11 12:50:00,382.88,383.18,382.23,382.88,9689.0,382.88,383.18,382.23,382.88,9689.0
2021-10-11 13:00:00,382.84,382.94,382.3,382.54,5328.0,382.84,382.94,382.3,382.54,5328.0
2021-10-11 13:10:00,382.65,383.46,382.41,382.94,6697.0,382.65,383.46,382.41,382.94,6697.0
2021-10-11 13:20:00,382.94,382.94,382.43,382.83,3642.0,382.94,382.94,382.43,382.83,3642.0
2021-10-11 13:30:00,382.81,383.23,382.41,383.11,3939.0,382.81,383.23,382.41,383.11,3939.0
2021-10-11 13:40:00,383.2,383.81,382.72,383.28,5027.0,383.2,383.81,382.72,383.28,5027.0
2021-10-11 13:50:00,383.29,383.64,383.03,383.25,3235.0,383.29,383.64,383.03,383.25,3235.0
2021-10-11 14:00:00,383.43,384.02,383.24,383.98,4223.0,383.43,384.02,383.24,383.98,4223.0
2021-10-11 14:10:00,384.21,384.6,384.02,384.02,4418.0,384.21,384.6,384.02,384.02,4418.0
2021-10-11 14:20:00,383.8,383.98,383.19,383.48,6200.0,383.8,383.98,383.19,383.48,6200.0
2021-10-11 14:30:00,383.85,384.12,383.52,383.61,3447.0,383.85,384.12,383.52,383.61,3447.0
2021-10-11 14:40:00,383.02,383.85,382.84,383.38,4775.0,383.02,383.85,382.84,383.38,4775.0
2021-10-11 14:50:00,383.22,383.83,382.95,383.83,3868.0,383.22,383.83,382.95,383.83,3868.0
2021-10-11 15:00:00,383.63,383.83,383.0,383.23,6176.0,383.63,383.83,383.0,383.23,6176.0
2021-10-11 15:10:00,383.43,384.09,383.43,383.78,5192.0,383.43,384.09,383.43,383.78,5192.0
2021-10-11 15:20:00,383.65,383.76,382.86,382.87,6078.0,383.65,383.76,382.86,382.87,6078.0
2021-10-11 15:30:00,382.8,383.2,382.3,382.62,13487.0,382.8,383.2,382.3,382.62,13487.0
2021-10-11 15:40:00,382.62,382.62,381.13,381.13,13213.0,382.62,382.62,381.13,381.13,13213.0
2021-10-11 15:50:00,381.12,382.03,380.54,380.54,55688.0,381.12,382.03,380.54,380.54,55688.0
2021-10-12 09:30:00,380.58,384.53,380.58,384.18,7743.0,380.58,384.53,380.58,384.18,7743.0
2021-10-12 09:40:00,384.0,384.0,381.74,382.47,26605.0,384.0,384.0,381.74,382.47,26605.0
2021-10-12 09:50:00,382.65,384.71,382.06,382.06,9099.0,382.65,384.71,382.06,382.06,9099.0
2021-10-12 10:00:00,382.42,383.73,381.26,381.26,30280.0,382.42,383.73,381.26,381.26,30280.0
2021-10-12 10:10:00,381.29,382.0,380.48,381.05,6692.0,381.29,382.0,380.48,381.05,6692.0
2021-10-12 10:20:00,380.57,383.84,380.55,383.84,6993.0,380.57,383.84,380.55,383.84,6993.0
2021-10-12 10:30:00,383.84,385.68,382.73,385.68,7847.0,383.84,385.68,382.73,385.68,7847.0
2021-10-12 10:40:00,385.56,386.38,385.39,386.21,16373.0,385.56,386.38,385.39,386.21,16373.0
2021-10-12 10:50:00,386.27,386.92,386.0,386.27,5404.0,386.27,386.92,386.0,386.27,5404.0
2021-10-12 11:00:00,386.37,387.3,385.28,387.25,9938.0,386.37,387.3,385.28,387.25,9938.0
2021-10-12 11:10:00,387.07,387.18,386.05,386.72,6601.0,387.07,387.18,386.05,386.72,6601.0
2021-10-12 11:20:00,386.61,387.19,385.67,386.39,12001.0,386.61,387.19,385.67,386.39,12001.0
2021-10-12 11:30:00,386.4,386.55,385.75,386.47,4300.0,386.4,386.55,385.75,386.47,4300.0
2021-10-12 11:40:00,386.09,387.14,386.08,387.05,3051.0,386.09,387.14,386.08,387.05,3051.0
2021-10-12 11:50:00,387.27,387.34,386.38,387.34,3701.0,387.27,387.34,386.38,387.34,3701.0
2021-10-12 12:00:00,387.45,388.02,387.01,388.01,4926.0,387.45,388.02,387.01,388.01,4926.0
2021-10-12 12:10:00,388.32,388.56,387.5,387.5,5050.0,388.32,388.56,387.5,387.5,5050.0
2021-10-12 12:20:00,387.47,387.82,387.27,387.57,3375.0,387.47,387.82,387.27,387.57,3375.0
2021-10-12 12:30:00,387.38,387.68,386.7,386.9,3520.0,387.38,387.68,386.7,386.9,3520.0
2021-10-12 12:40:00,386.91,387.16,386.55,386.92,2981.0,386.91,387.16,386.55,386.92,2981.0
2021-10-12 12:50:00,387.0,387.0,386.28,386.48,3600.0,387.0,387.0,386.28,386.48,3600.0
2021-10-12 13:00:00,386.31,387.23,386.16,387.0,6575.0,386.31,387.23,386.16,387.0,6575.0
2021-10-12 13:10:00,387.25,387.39,386.92,387.1,26575.0,387.25,387.39,386.92,387.1,26575.0
2021-10-12 13:20:00,387.15,387.19,386.11,386.44,4500.0,387.15,387.19,386.11,386.44,4500.0
2021-10-12 13:30:00,386.2,386.6,385.92,386.53,3100.0,386.2,386.6,385.92,386.53,3100.0
2021-10-12 13:40:00,386.66,386.67,385.5,385.5,4340.0,386.66,386.67,385.5,385.5,4340.0
2021-10-12 13:50:00,385.49,385.49,385.0,385.04,4964.0,385.49,385.49,385.0,385.04,4964.0
2021-10-12 14:00:00,384.9,385.1,384.5,384.82,7524.0,384.9,385.1,384.5,384.82,7524.0
2021-10-12 14:10:00,384.84,385.06,384.34,384.91,4451.0,384.84,385.06,384.34,384.91,4451.0
2021-10-12 14:20:00,384.89,385.37,384.89,385.18,4000.0,384.89,385.37,384.89,385.18,4000.0
2021-10-12 14:30:00,385.17,386.07,385.16,385.92,6481.0,385.17,386.07,385.16,385.92,6481.0
2021-10-12 14:40:00,385.99,387.36,385.98,387.27,5442.0,385.99,387.36,385.98,387.27,5442.0
2021-10-12 14:50:00,387.65,387.98,386.89,386.99,9750.0,387.65,387.98,386.89,386.99,9750.0
2021-10-12 15:00:00,387.17,387.28,385.99,386.51,10695.0,387.17,387.28,385.99,386.51,10695.0
2021-10-12 15:10:00,386.44,386.81,386.1,386.75,9699.0,386.44,386.81,386.1,386.75,9699.0
2021-10-12 15:20:00,386.66,387.15,386.3,386.98,8000.0,386.66,387.15,386.3,386.98,8000.0
2021-10-12 15:30:00,386.98,387.39,386.59,387.1,12565.0,386.98,387.39,386.59,387.1,12565.0
2021-10-12 15:40:00,386.95,386.95,385.97,386.13,18923.0,386.95,386.95,385.97,386.13,18923.0
2021-10-12 15:50:00,385.97,387.67,385.84,386.7,46054.0,385.97,387.67,385.84,386.7,46054.0
2021-10-13 09:30:00,387.96,389.84,385.86,389.09,16091.0,387.96,389.84,385.86,389.09,16091.0
2021-10-13 09:40:00,389.69,390.07,387.65,389.95,28428.0,389.69,390.07,387.65,389.95,28428.0
2021-10-13 09:50:00,389.94,391.59,389.61,391.13,12974.0,389.94,391.59,389.61,391.13,12974.0
2021-10-13 10:00:00,390.11,391.3,389.95,390.58,9696.0,390.11,391.3,389.95,390.58,9696.0
2021-10-13 10:10:00,390.92,391.24,389.51,391.24,6985.0,390.92,391.24,389.51,391.24,6985.0
2021-10-13 10:20:00,391.01,391.01,389.83,390.29,8157.0,391.01,391.01,389.83,390.29,8157.0
2021-10-13 10:30:00,390.22,390.79,390.05,390.57,4224.0,390.22,390.79,390.05,390.57,4224.0
2021-10-13 10:40:00,390.61,391.68,390.61,391.39,4248.0,390.61,391.68,390.61,391.39,4248.0
2021-10-13 10:50:00,391.42,391.62,390.86,391.23,4479.0,391.42,391.62,390.86,391.23,4479.0
2021-10-13 11:00:00,391.23,394.23,391.23,394.01,11936.0,391.23,394.23,391.23,394.01,11936.0
2021-10-13 11:10:00,393.58,394.37,393.51,394.34,3709.0,393.58,394.37,393.51,394.34,3709.0
2021-10-13 11:20:00,394.27,394.73,393.66,394.39,9048.0,394.27,394.73,393.66,394.39,9048.0
2021-10-13 11:30:00,394.53,394.86,392.31,392.31,17704.0,394.53,394.86,392.31,392.31,17704.0
2021-10-13 11:40:00,392.49,393.04,392.41,392.87,2200.0,392.49,393.04,392.41,392.87,2200.0
2021-10-13 11:50:00,392.39,392.66,391.65,392.24,8820.0,392.39,392.66,391.65,392.24,8820.0
2021-10-13 12:00:00,392.35,392.83,392.1,392.37,8203.0,392.35,392.83,392.1,392.37,8203.0
2021-10-13 12:10:00,392.27,392.83,392.27,392.68,2700.0,392.27,392.83,392.27,392.68,2700.0
2021-10-13 12:20:00,392.97,393.23,392.92,393.06,3275.0,392.97,393.23,392.92,393.06,3275.0
2021-10-13 12:30:00,393.28,393.95,393.16,393.95,2410.0,393.28,393.95,393.16,393.95,2410.0
2021-10-13 12:40:00,394.1,394.34,393.45,393.45,3446.0,394.1,394.34,393.45,393.45,3446.0
2021-10-13 12:50:00,393.2,393.87,393.2,393.54,2284.0,393.2,393.87,393.2,393.54,2284.0
2021-10-13 13:00:00,393.55,394.0,392.71,393.95,15499.0,393.55,394.0,392.71,393.95,15499.0
2021-10-13 13:10:00,393.96,394.77,393.96,394.6,2312.0,393.96,394.77,393.96,394.6,2312.0
2021-10-13 13:20:00,394.56,395.55,394.56,395.42,5540.0,394.56,395.55,394.56,395.42,5540.0
2021-10-13 13:30:00,395.6,396.8,395.48,396.7,9402.0,395.6,396.8,395.48,396.7,9402.0
2021-10-13 13:40:00,396.73,396.73,396.2,396.5,2779.0,396.73,396.73,396.2,396.5,2779.0
2021-10-13 13:50:00,396.58,396.69,396.25,396.5,5046.0,396.58,396.69,396.25,396.5,5046.0
2021-10-13 14:00:00,396.63,397.5,395.67,395.84,5967.0,396.63,397.5,395.67,395.84,5967.0
2021-10-13 14:10:00,395.31,396.4,395.12,395.67,5419.0,395.31,396.4,395.12,395.67,5419.0
2021-10-13 14:20:00,395.67,396.35,395.12,395.34,3584.0,395.67,396.35,395.12,395.34,3584.0
2021-10-13 14:30:00,395.69,395.69,394.79,395.04,2800.0,395.69,395.69,394.79,395.04,2800.0
2021-10-13 14:40:00,394.85,394.85,394.34,394.36,3874.0,394.85,394.85,394.34,394.36,3874.0
2021-10-13 14:50:00,394.53,394.62,394.35,394.38,4594.0,394.53,394.62,394.35,394.38,4594.0
2021-10-13 15:00:00,394.39,394.92,393.84,394.92,4100.0,394.39,394.92,393.84,394.92,4100.0
2021-10-13 15:10:00,394.92,395.37,394.6,395.15,7858.0,394.92,395.37,394.6,395.15,7858.0
2021-10-13 15:20:00,394.97,395.53,394.8,395.53,5936.0,394.97,395.53,394.8,395.53,5936.0
2021-10-13 15:30:00,395.45,395.5,393.82,393.82,12014.0,395.45,395.5,393.82,393.82,12014.0
2021-10-13 15:40:00,393.72,394.88,393.71,394.72,16423.0,393.72,394.88,393.71,394.72,16423.0
2021-10-13 15:50:00,394.84,396.0,394.84,395.31,53728.0,394.84,396.0,394.84,395.31,53728.0
2021-10-14 09:30:00,400.0,401.95,399.1,401.94,22924.0,400.0,401.95,399.1,401.94,22924.0
2021-10-14 09:40:00,401.4,404.48,401.27,404.48,18176.0,401.4,404.48,401.27,404.48,18176.0
2021-10-14 09:50:00,404.1,404.39,402.36,402.69,19949.0,404.1,404.39,402.36,402.69,19949.0
2021-10-14 10:00:00,402.47,404.19,402.35,404.06,14035.0,402.47,404.19,402.35,404.06,14035.0
2021-10-14 10:10:00,404.2,404.4,403.75,404.24,7756.0,404.2,404.4,403.75,404.24,7756.0
2021-10-14 10:20:00,404.36,404.43,403.43,403.63,8136.0,404.36,404.43,403.43,403.63,8136.0
2021-10-14 10:30:00,403.37,404.1,403.17,403.57,7750.0,403.37,404.1,403.17,403.57,7750.0
2021-10-14 10:40:00,403.46,404.69,403.26,404.69,15863.0,403.46,404.69,403.26,404.69,15863.0
2021-10-14 10:50:00,404.62,405.42,404.47,405.42,7023.0,404.62,405.42,404.47,405.42,7023.0
2021-10-14 11:00:00,405.49,405.61,404.57,404.58,6480.0,405.49,405.61,404.57,404.58,6480.0
2021-10-14 11:10:00,404.61,406.61,404.57,406.01,8309.0,404.61,406.61,404.57,406.01,8309.0
2021-10-14 11:20:00,406.0,406.06,405.6,406.06,4648.0,406.0,406.06,405.6,406.06,4648.0
2021-10-14 11:30:00,405.93,406.48,405.93,406.22,3844.0,405.93,406.48,405.93,406.22,3844.0
2021-10-14 11:40:00,406.16,406.82,406.07,406.82,3691.0,406.16,406.82,406.07,406.82,3691.0
2021-10-14 11:50:00,406.85,407.03,406.52,406.69,2000.0,406.85,407.03,406.52,406.69,2000.0
2021-10-14 12:00:00,406.85,406.86,405.43,405.86,4386.0,406.85,406.86,405.43,405.86,4386.0
2021-10-14 12:10:00,405.74,406.72,405.74,406.13,5956.0,405.74,406.72,405.74,406.13,5956.0
2021-10-14 12:20:00,406.14,406.68,405.9,406.56,5963.0,406.14,406.68,405.9,406.56,5963.0
2021-10-14 12:30:00,406.74,407.68,406.1,407.39,13221.0,406.74,407.68,406.1,407.39,13221.0
2021-10-14 12:40:00,407.46,407.61,406.83,407.02,8359.0,407.46,407.61,406.83,407.02,8359.0
2021-10-14 12:50:00,407.01,407.5,406.97,407.36,9807.0,407.01,407.5,406.97,407.36,9807.0
2021-10-14 13:00:00,407.46,407.46,405.8,405.81,6271.0,407.46,407.46,405.8,405.81,6271.0
2021-10-14 13:10:00,405.82,405.99,404.54,404.8,10709.0,405.82,405.99,404.54,404.8,10709.0
2021-10-14 13:20:00,404.77,405.05,404.5,404.5,5805.0,404.77,405.05,404.5,404.5,5805.0
2021-10-14 13:30:00,404.69,405.56,404.45,405.31,6704.0,404.69,405.56,404.45,405.31,6704.0
2021-10-14 13:40:00,405.34,405.34,404.96,405.16,3920.0,405.34,405.34,404.96,405.16,3920.0
2021-10-14 13:50:00,405.05,405.05,404.04,404.9,8196.0,405.05,405.05,404.04,404.9,8196.0
2021-10-14 14:00:00,404.62,404.62,403.42,403.46,8238.0,404.62,404.62,403.42,403.46,8238.0
2021-10-14 14:10:00,403.46,403.6,402.82,403.05,6133.0,403.46,403.6,402.82,403.05,6133.0
2021-10-14 14:20:00,403.17,403.25,402.1,403.06,6472.0,403.17,403.25,402.1,403.06,6472.0
2021-10-14 14:30:00,403.04,403.1,402.73,402.96,5910.0,403.04,403.1,402.73,402.96,5910.0
2021-10-14 14:40:00,402.93,402.99,402.52,402.99,6633.0,402.93,402.99,402.52,402.99,6633.0
2021-10-14 14:50:00,403.31,403.31,402.31,402.66,11462.0,403.31,403.31,402.31,402.66,11462.0
2021-10-14 15:00:00,402.6,402.64,401.28,401.7,15143.0,402.6,402.64,401.28,401.7,15143.0
2021-10-14 15:10:00,401.75,401.98,401.2,401.54,6685.0,401.75,401.98,401.2,401.54,6685.0
2021-10-14 15:20:00,401.53,402.54,401.5,402.27,11537.0,401.53,402.54,401.5,402.27,11537.0
2021-10-14 15:30:00,402.26,403.16,402.05,402.23,6343.0,402.26,403.16,402.05,402.23,6343.0
2021-10-14 15:40:00,402.22,402.78,401.83,402.03,16314.0,402.22,402.78,401.83,402.03,16314.0
2021-10-14 15:50:00,401.91,404.46,401.86,404.07,88301.0,401.91,404.46,401.86,404.07,88301.0
2021-10-15 09:30:00,407.98,410.0,405.46,406.93,25488.0,407.98,410.0,405.46,406.93,25488.0
2021-10-15 09:40:00,405.93,406.2,403.8,405.14,13602.0,405.93,406.2,403.8,405.14,13602.0
2021-10-15 09:50:00,405.71,406.56,405.35,406.21,11865.0,405.71,406.56,405.35,406.21,11865.0
2021-10-15 10:00:00,405.64,406.19,405.0,406.19,12361.0,405.64,406.19,405.0,406.19,12361.0
2021-10-15 10:10:00,406.06,406.07,403.51,404.25,4926.0,406.06,406.07,403.51,404.25,4926.0
2021-10-15 10:20:00,404.48,405.47,404.39,404.39,2500.0,404.48,405.47,404.39,404.39,2500.0
2021-10-15 10:30:00,404.36,405.9,404.35,405.61,5568.0,404.36,405.9,404.35,405.61,5568.0
2021-10-15 10:40:00,405.8,408.32,405.08,407.88,47468.0,405.8,408.32,405.08,407.88,47468.0
2021-10-15 10:50:00,407.72,407.72,405.55,405.97,3281.0,407.72,407.72,405.55,405.97,3281.0
2021-10-15 11:00:00,405.83,406.0,404.45,404.45,17554.0,405.83,406.0,404.45,404.45,17554.0
2021-10-15 11:10:00,404.3,405.51,403.99,405.26,19801.0,404.3,405.51,403.99,405.26,19801.0
2021-10-15 11:20:00,405.41,405.52,404.66,405.07,5194.0,405.41,405.52,404.66,405.07,5194.0
2021-10-15 11:30:00,405.24,405.24,404.89,404.92,4573.0,405.24,405.24,404.89,404.92,4573.0
2021-10-15 11:40:00,404.9,405.34,404.9,405.09,2202.0,404.9,405.34,404.9,405.09,2202.0
2021-10-15 11:50:00,404.82,405.17,404.42,405.12,2469.0,404.82,405.17,404.42,405.12,2469.0
2021-10-15 12:00:00,404.86,405.75,404.6,405.64,6204.0,404.86,405.75,404.6,405.64,6204.0
2021-10-15 12:10:00,405.52,406.6,405.47,406.35,2800.0,405.52,406.6,405.47,406.35,2800.0
2021-10-15 12:20:00,406.45,406.52,405.95,406.3,3800.0,406.45,406.52,405.95,406.3,3800.0
2021-10-15 12:30:00,406.37,407.0,405.88,405.93,4737.0,406.37,407.0,405.88,405.93,4737.0
2021-10-15 12:40:00,406.29,406.57,406.24,406.45,2000.0,406.29,406.57,406.24,406.45,2000.0
2021-10-15 12:50:00,406.34,406.47,405.52,405.81,5133.0,406.34,406.47,405.52,405.81,5133.0
2021-10-15 13:00:00,405.75,405.81,405.29,405.6,5427.0,405.75,405.81,405.29,405.6,5427.0
2021-10-15 13:10:00,405.5,405.5,404.97,405.01,5000.0,405.5,405.5,404.97,405.01,5000.0
2021-10-15 13:20:00,405.09,405.35,405.08,405.32,1300.0,405.09,405.35,405.08,405.32,1300.0
2021-10-15 13:30:00,404.95,405.96,404.83,405.96,20723.0,404.95,405.96,404.83,405.96,20723.0
2021-10-15 13:40:00,405.69,406.64,405.68,406.64,6136.0,405.69,406.64,405.68,406.64,6136.0
2021-10-15 13:50:00,406.63,406.63,405.85,405.89,2600.0,406.63,406.63,405.85,405.89,2600.0
2021-10-15 14:00:00,405.81,405.94,405.49,405.76,3600.0,405.81,405.94,405.49,405.76,3600.0
2021-10-15 14:10:00,405.62,406.22,405.53,405.87,6517.0,405.62,406.22,405.53,405.87,6517.0
2021-10-15 14:20:00,405.75,406.2,405.69,405.73,3408.0,405.75,406.2,405.69,405.73,3408.0
2021-10-15 14:30:00,405.85,406.31,405.67,406.16,4137.0,405.85,406.31,405.67,406.16,4137.0
2021-10-15 14:40:00,405.9,406.35,405.73,405.95,6270.0,405.9,406.35,405.73,405.95,6270.0
2021-10-15 14:50:00,405.93,406.26,405.87,406.12,5121.0,405.93,406.26,405.87,406.12,5121.0
2021-10-15 15:00:00,406.12,406.36,405.19,405.22,7892.0,406.12,406.36,405.19,405.22,7892.0
2021-10-15 15:10:00,405.23,405.87,405.13,405.62,6870.0,405.23,405.87,405.13,405.62,6870.0
2021-10-15 15:20:00,405.49,405.82,405.41,405.5,9772.0,405.49,405.82,405.41,405.5,9772.0
2021-10-15 15:30:00,405.56,406.26,405.44,406.0,13457.0,405.56,406.26,405.44,406.0,13457.0
2021-10-15 15:40:00,406.0,406.43,405.84,406.09,19896.0,406.0,406.43,405.84,406.09,19896.0
2021-10-15 15:50:00,406.06,406.25,405.37,405.87,58134.0,406.06,406.25,405.37,405.87,58134.0
2021-10-18 09:30:00,404.51,406.8,402.32,405.48,19855.0,404.51,406.8,402.32,405.48,19855.0
2021-10-18 09:40:00,405.7,409.12,405.69,408.03,9251.0,405.7,409.12,405.69,408.03,9251.0
2021-10-18 09:50:00,408.03,409.86,407.2,409.85,10239.0,408.03,409.86,407.2,409.85,10239.0
2021-10-18 10:00:00,409.68,410.93,408.89,409.6,9264.0,409.68,410.93,408.89,409.6,9264.0
2021-10-18 10:10:00,409.53,409.62,408.83,409.57,42167.0,409.53,409.62,408.83,409.57,42167.0
2021-10-18 10:20:00,409.6,410.0,407.07,408.39,13208.0,409.6,410.0,407.07,408.39,13208.0
2021-10-18 10:30:00,408.13,408.86,407.01,407.11,17909.0,408.13,408.86,407.01,407.11,17909.0
2021-10-18 10:40:00,407.28,408.19,407.28,407.8,10845.0,407.28,408.19,407.28,407.8,10845.0
2021-10-18 10:50:00,407.68,408.3,407.48,407.55,6561.0,407.68,408.3,407.48,407.55,6561.0
2021-10-18 11:00:00,407.84,409.23,407.81,409.19,13883.0,407.84,409.23,407.81,409.19,13883.0
2021-10-18 11:10:00,409.03,410.38,409.03,409.53,14265.0,409.03,410.38,409.03,409.53,14265.0
2021-10-18 11:20:00,409.01,410.05,409.01,409.35,3852.0,409.01,410.05,409.01,409.35,3852.0
2021-10-18 11:30:00,409.24,410.3,409.24,410.09,7627.0,409.24,410.3,409.24,410.09,7627.0
2021-10-18 11:40:00,410.09,410.56,409.45,409.45,9944.0,410.09,410.56,409.45,409.45,9944.0
2021-10-18 11:50:00,409.41,409.72,409.3,409.41,5817.0,409.41,409.72,409.3,409.41,5817.0
2021-10-18 12:00:00,409.27,409.31,408.35,408.74,6545.0,409.27,409.31,408.35,408.74,6545.0
2021-10-18 12:10:00,408.69,409.4,408.27,409.23,7982.0,408.69,409.4,408.27,409.23,7982.0
2021-10-18 12:20:00,409.2,409.2,408.36,408.57,6972.0,409.2,409.2,408.36,408.57,6972.0
2021-10-18 12:30:00,408.7,408.82,408.44,408.63,5157.0,408.7,408.82,408.44,408.63,5157.0
2021-10-18 12:40:00,408.57,408.57,407.95,408.11,5030.0,408.57,408.57,407.95,408.11,5030.0
2021-10-18 12:50:00,408.11,408.36,407.87,408.11,6622.0,408.11,408.36,407.87,408.11,6622.0
2021-10-18 13:00:00,408.23,408.6,408.0,408.0,6689.0,408.23,408.6,408.0,408.0,6689.0
2021-10-18 13:10:00,408.0,408.37,406.42,406.42,8300.0,408.0,408.37,406.42,406.42,8300.0
2021-10-18 13:20:00,406.52,407.73,406.51,407.49,5831.0,406.52,407.73,406.51,407.49,5831.0
2021-10-18 13:30:00,407.49,407.49,406.78,406.87,7477.0,407.49,407.49,406.78,406.87,7477.0
2021-10-18 13:40:00,406.89,407.23,406.66,407.01,4247.0,406.89,407.23,406.66,407.01,4247.0
2021-10-18 13:50:00,407.07,407.5,406.96,407.1,8920.0,407.07,407.5,406.96,407.1,8920.0
2021-10-18 14:00:00,407.16,407.21,406.33,406.48,6610.0,407.16,407.21,406.33,406.48,6610.0
2021-10-18 14:10:00,406.48,407.37,406.45,407.06,16482.0,406.48,407.37,406.45,407.06,16482.0
2021-10-18 14:20:00,407.06,407.3,406.91,407.17,5250.0,407.06,407.3,406.91,407.17,5250.0
2021-10-18 14:30:00,406.93,407.73,406.89,407.38,6292.0,406.93,407.73,406.89,407.38,6292.0
2021-10-18 14:40:00,407.36,407.57,406.99,407.31,6947.0,407.36,407.57,406.99,407.31,6947.0
2021-10-18 14:50:00,407.33,407.75,407.01,407.22,9226.0,407.33,407.75,407.01,407.22,9226.0
2021-10-18 15:00:00,407.24,407.61,407.22,407.42,13237.0,407.24,407.61,407.22,407.42,13237.0
2021-10-18 15:10:00,407.47,407.82,407.09,407.46,8437.0,407.47,407.82,407.09,407.46,8437.0
2021-10-18 15:20:00,407.48,407.55,407.08,407.08,7383.0,407.48,407.55,407.08,407.08,7383.0
2021-10-18 15:30:00,406.84,407.15,406.53,406.76,11128.0,406.84,407.15,406.53,406.76,11128.0
2021-10-18 15:40:00,406.68,407.4,406.64,406.81,12494.0,406.68,407.4,406.64,406.81,12494.0
2021-10-18 15:50:00,406.81,406.9,405.64,406.1,46734.0,406.81,406.9,405.64,406.1,46734.0
2021-10-19 09:30:00,390.78,398.0,389.59,391.19,138948.0,390.78,398.0,389.59,391.19,138948.0
2021-10-19 09:40:00,391.19,392.74,385.42,386.83,118396.0,391.19,392.74,385.42,386.83,118396.0
2021-10-19 09:50:00,386.71,387.41,384.0,385.98,121181.0,386.71,387.41,384.0,385.98,121181.0
2021-10-19 10:00:00,385.99,386.42,382.25,382.26,113633.0,385.99,386.42,382.25,382.26,113633.0
2021-10-19 10:10:00,382.37,382.77,380.24,380.88,74696.0,382.37,382.77,380.24,380.88,74696.0
2021-10-19 10:20:00,380.88,384.71,380.54,383.56,48347.0,380.88,384.71,380.54,383.56,48347.0
2021-10-19 10:30:00,383.69,383.74,381.5,381.99,43022.0,383.69,383.74,381.5,381.99,43022.0
2021-10-19 10:40:00,382.22,385.86,382.15,384.34,64600.0,382.22,385.86,382.15,384.34,64600.0
2021-10-19 10:50:00,384.0,384.46,383.01,383.83,36997.0,384.0,384.46,383.01,383.83,36997.0
2021-10-19 11:00:00,383.76,385.55,383.57,385.48,83107.0,383.76,385.55,383.57,385.48,83107.0
2021-10-19 11:10:00,385.5,386.64,384.69,386.14,82168.0,385.5,386.64,384.69,386.14,82168.0
2021-10-19 11:20:00,386.14,387.57,385.57,386.45,63623.0,386.14,387.57,385.57,386.45,63623.0
2021-10-19 11:30:00,386.59,386.71,384.61,385.85,45523.0,386.59,386.71,384.61,385.85,45523.0
2021-10-19 11:40:00,385.76,386.43,385.42,386.02,25803.0,385.76,386.43,385.42,386.02,25803.0
2021-10-19 11:50:00,385.96,385.96,384.78,384.81,25723.0,385.96,385.96,384.78,384.81,25723.0
2021-10-19 12:00:00,384.63,385.0,383.25,384.13,26871.0,384.63,385.0,383.25,384.13,26871.0
2021-10-19 12:10:00,383.96,384.57,382.6,383.95,33439.0,383.96,384.57,382.6,383.95,33439.0
2021-10-19 12:20:00,383.93,384.0,383.35,383.49,8383.0,383.93,384.0,383.35,383.49,8383.0
2021-10-19 12:30:00,383.46,383.92,382.75,382.87,21033.0,383.46,383.92,382.75,382.87,21033.0
2021-10-19 12:40:00,382.96,383.21,380.0,380.3,82788.0,382.96,383.21,380.0,380.3,82788.0
2021-10-19 12:50:00,380.33,380.65,378.39,378.5,92991.0,380.33,380.65,378.39,378.5,92991.0
2021-10-19 13:00:00,378.6,380.55,378.17,379.6,41661.0,378.6,380.55,378.17,379.6,41661.0
2021-10-19 13:10:00,379.29,379.79,378.64,378.7,25604.0,379.29,379.79,378.64,378.7,25604.0
2021-10-19 13:20:00,378.72,378.91,377.64,377.67,22972.0,378.72,378.91,377.64,377.67,22972.0
2021-10-19 13:30:00,377.77,378.31,376.6,377.03,48526.0,377.77,378.31,376.6,377.03,48526.0
2021-10-19 13:40:00,376.92,376.92,375.05,375.88,54489.0,376.92,376.92,375.05,375.88,54489.0
2021-10-19 13:50:00,375.78,375.93,374.43,374.6,71679.0,375.78,375.93,374.43,374.6,71679.0
2021-10-19 14:00:00,374.71,375.3,373.25,373.41,58031.0,374.71,375.3,373.25,373.41,58031.0
2021-10-19 14:10:00,373.31,374.04,371.58,371.89,48166.0,373.31,374.04,371.58,371.89,48166.0
2021-10-19 14:20:00,372.07,372.55,369.8,370.23,83171.0,372.07,372.55,369.8,370.23,83171.0
2021-10-19 14:30:00,370.24,370.38,369.0,369.56,65546.0,370.24,370.38,369.0,369.56,65546.0
2021-10-19 14:40:00,369.42,369.92,367.8,368.18,72983.0,369.42,369.92,367.8,368.18,72983.0
2021-10-19 14:50:00,368.01,369.09,367.57,368.63,59537.0,368.01,369.09,367.57,368.63,59537.0
2021-10-19 15:00:00,368.39,368.52,366.9,367.15,50474.0,368.39,368.52,366.9,367.15,50474.0
2021-10-19 15:10:00,367.09,367.38,365.41,366.0,78528.0,367.09,367.38,365.41,366.0,78528.0
2021-10-19 15:20:00,365.85,365.85,363.9,364.21,77240.0,365.85,365.85,363.9,364.21,77240.0
2021-10-19 15:30:00,364.22,364.25,361.57,361.57,120800.0,364.22,364.25,361.57,361.57,120800.0
2021-10-19 15:40:00,361.69,362.69,360.66,362.47,131543.0,361.69,362.69,360.66,362.47,131543.0
2021-10-19 15:50:00,362.47,363.63,361.5,363.21,310266.0,362.47,363.63,361.5,363.21,310266.0
2021-10-20 09:30:00,366.25,367.28,365.0,365.87,98275.0,366.25,367.28,365.0,365.87,98275.0
2021-10-20 09:40:00,365.71,365.86,363.35,365.24,121115.0,365.71,365.86,363.35,365.24,121115.0
2021-10-20 09:50:00,365.24,365.24,362.41,362.58,45807.0,365.24,365.24,362.41,362.58,45807.0
2021-10-20 10:00:00,362.5,364.32,362.21,364.16,27503.0,362.5,364.32,362.21,364.16,27503.0
2021-10-20 10:10:00,364.12,364.2,362.51,363.31,25057.0,364.12,364.2,362.51,363.31,25057.0
2021-10-20 10:20:00,363.29,364.85,363.21,364.59,20877.0,363.29,364.85,363.21,364.59,20877.0
2021-10-20 10:30:00,364.81,366.46,364.33,366.15,39458.0,364.81,366.46,364.33,366.15,39458.0
2021-10-20 10:40:00,366.13,366.95,365.79,365.8,27755.0,366.13,366.95,365.79,365.8,27755.0
2021-10-20 10:50:00,365.73,365.77,363.49,363.91,30615.0,365.73,365.77,363.49,363.91,30615.0
2021-10-20 11:00:00,363.87,363.98,361.22,362.14,34732.0,363.87,363.98,361.22,362.14,34732.0
2021-10-20 11:10:00,362.13,362.62,361.93,362.36,17298.0,362.13,362.62,361.93,362.36,17298.0
2021-10-20 11:20:00,362.36,362.8,361.5,362.09,21386.0,362.36,362.8,361.5,362.09,21386.0
2021-10-20 11:30:00,362.2,363.6,362.09,363.4,25713.0,362.2,363.6,362.09,363.4,25713.0
2021-10-20 11:40:00,363.39,364.17,362.95,364.08,22204.0,363.39,364.17,362.95,364.08,22204.0
2021-10-20 11:50:00,364.04,365.02,363.84,364.37,14555.0,364.04,365.02,363.84,364.37,14555.0
2021-10-20 12:00:00,364.3,365.52,364.19,364.94,26047.0,364.3,365.52,364.19,364.94,26047.0
2021-10-20 12:10:00,364.91,365.05,362.82,362.89,10765.0,364.91,365.05,362.82,362.89,10765.0
2021-10-20 12:20:00,362.8,362.81,361.78,361.99,23230.0,362.8,362.81,361.78,361.99,23230.0
2021-10-20 12:30:00,362.01,362.14,361.5,361.5,38173.0,362.01,362.14,361.5,361.5,38173.0
2021-10-20 12:40:00,361.51,362.13,361.25,361.43,49971.0,361.51,362.13,361.25,361.43,49971.0
2021-10-20 12:50:00,361.44,361.61,360.7,361.02,21613.0,361.44,361.61,360.7,361.02,21613.0
2021-10-20 13:00:00,360.95,361.04,359.81,360.41,33169.0,360.95,361.04,359.81,360.41,33169.0
2021-10-20 13:10:00,360.4,360.44,358.73,358.73,35220.0,360.4,360.44,358.73,358.73,35220.0
2021-10-20 13:20:00,358.66,358.66,357.66,357.81,47262.0,358.66,358.66,357.66,357.81,47262.0
2021-10-20 13:30:00,357.78,358.19,357.63,357.91,34246.0,357.78,358.19,357.63,357.91,34246.0
2021-10-20 13:40:00,357.89,358.15,357.87,357.96,45562.0,357.89,358.15,357.87,357.96,45562.0
2021-10-20 13:50:00,357.94,358.06,357.9,358.0,22082.0,357.94,358.06,357.9,358.0,22082.0
2021-10-20 14:00:00,358.0,358.15,357.85,358.0,31884.0,358.0,358.15,357.85,358.0,31884.0
2021-10-20 14:10:00,357.96,358.09,357.76,358.0,33158.0,357.96,358.09,357.76,358.0,33158.0
2021-10-20 14:20:00,357.91,358.16,357.86,358.0,41292.0,357.91,358.16,357.86,358.0,41292.0
2021-10-20 14:30:00,358.08,358.08,357.87,358.0,17950.0,358.08,358.08,357.87,358.0,17950.0
2021-10-20 14:40:00,358.0,358.03,356.47,356.88,36941.0,358.0,358.03,356.47,356.88,36941.0
2021-10-20 14:50:00,356.8,356.8,355.68,355.99,73902.0,356.8,356.8,355.68,355.99,73902.0
2021-10-20 15:00:00,356.01,356.07,355.44,355.69,75168.0,356.01,356.07,355.44,355.69,75168.0
2021-10-20 15:10:00,355.66,355.83,355.0,355.57,41635.0,355.66,355.83,355.0,355.57,41635.0
2021-10-20 15:20:00,355.57,355.77,355.42,355.66,27826.0,355.57,355.77,355.42,355.66,27826.0
2021-10-20 15:30:00,355.66,356.04,355.17,356.04,34927.0,355.66,356.04,355.17,356.04,34927.0
2021-10-20 15:40:00,356.01,357.28,356.01,356.32,48443.0,356.01,357.28,356.01,356.32,48443.0
2021-10-20 15:50:00,356.35,358.13,356.32,358.05,123060.0,356.35,358.13,356.32,358.05,123060.0
2021-10-21 09:30:00,357.95,361.59,357.95,361.02,33129.0,357.95,361.59,357.95,361.02,33129.0
2021-10-21 09:40:00,360.97,364.33,360.66,364.33,18508.0,360.97,364.33,360.66,364.33,18508.0
2021-10-21 09:50:00,364.34,366.47,364.1,365.23,52382.0,364.34,366.47,364.1,365.23,52382.0
2021-10-21 10:00:00,365.47,366.15,364.79,365.88,39116.0,365.47,366.15,364.79,365.88,39116.0
2021-10-21 10:10:00,365.85,367.83,365.85,367.53,37861.0,365.85,367.83,365.85,367.53,37861.0
2021-10-21 10:20:00,367.56,368.05,367.21,367.86,12864.0,367.56,368.05,367.21,367.86,12864.0
2021-10-21 10:30:00,368.0,369.62,367.5,368.94,70445.0,368.0,369.62,367.5,368.94,70445.0
2021-10-21 10:40:00,368.98,369.37,368.33,368.69,13778.0,368.98,369.37,368.33,368.69,13778.0
2021-10-21 10:50:00,368.78,369.22,368.28,368.49,13011.0,368.78,369.22,368.28,368.49,13011.0
2021-10-21 11:00:00,368.32,368.88,368.09,368.88,8658.0,368.32,368.88,368.09,368.88,8658.0
2021-10-21 11:10:00,368.68,369.28,368.67,369.0,6156.0,368.68,369.28,368.67,369.0,6156.0
2021-10-21 11:20:00,369.0,369.62,368.95,369.38,9044.0,369.0,369.62,368.95,369.38,9044.0
2021-10-21 11:30:00,369.5,369.66,368.14,368.15,11680.0,369.5,369.66,368.14,368.15,11680.0
2021-10-21 11:40:00,368.14,369.38,368.14,369.38,5883.0,368.14,369.38,368.14,369.38,5883.0
2021-10-21 11:50:00,369.29,370.13,369.29,369.65,12575.0,369.29,370.13,369.29,369.65,12575.0
2021-10-21 12:00:00,369.76,370.02,369.67,369.84,7195.0,369.76,370.02,369.67,369.84,7195.0
2021-10-21 12:10:00,369.77,370.5,369.67,370.27,9350.0,369.77,370.5,369.67,370.27,9350.0
2021-10-21 12:20:00,370.35,371.49,370.3,371.4,16206.0,370.35,371.49,370.3,371.4,16206.0
2021-10-21 12:30:00,371.35,373.7,371.06,372.34,52070.0,371.35,373.7,371.06,372.34,52070.0
2021-10-21 12:40:00,372.48,372.99,370.88,371.87,50726.0,372.48,372.99,370.88,371.87,50726.0
2021-10-21 12:50:00,371.85,372.0,371.18,371.37,12515.0,371.85,372.0,371.18,371.37,12515.0
2021-10-21 13:00:00,371.17,371.32,370.35,370.44,10263.0,371.17,371.32,370.35,370.44,10263.0
2021-10-21 13:10:00,370.45,370.81,369.4,369.5,10032.0,370.45,370.81,369.4,369.5,10032.0
2021-10-21 13:20:00,369.67,369.91,369.02,369.27,6547.0,369.67,369.91,369.02,369.27,6547.0
2021-10-21 13:30:00,369.12,370.8,369.12,370.61,32330.0,369.12,370.8,369.12,370.61,32330.0
2021-10-21 13:40:00,370.6,370.8,369.77,369.77,12260.0,370.6,370.8,369.77,369.77,12260.0
2021-10-21 13:50:00,369.66,370.32,369.18,369.47,16615.0,369.66,370.32,369.18,369.47,16615.0
2021-10-21 14:00:00,369.24,369.82,369.22,369.78,5364.0,369.24,369.82,369.22,369.78,5364.0
2021-10-21 14:10:00,369.7,369.99,369.2,369.66,8986.0,369.7,369.99,369.2,369.66,8986.0
2021-10-21 14:20:00,369.46,369.62,368.78,368.9,7578.0,369.46,369.62,368.78,368.9,7578.0
2021-10-21 14:30:00,368.81,368.81,367.12,367.12,15003.0,368.81,368.81,367.12,367.12,15003.0
2021-10-21 14:40:00,367.24,368.08,367.24,367.85,6257.0,367.24,368.08,367.24,367.85,6257.0
2021-10-21 14:50:00,367.92,368.21,367.74,367.87,6577.0,367.92,368.21,367.74,367.87,6577.0
2021-10-21 15:00:00,367.88,368.83,367.79,368.83,6760.0,367.88,368.83,367.79,368.83,6760.0
2021-10-21 15:10:00,368.83,371.11,368.83,371.07,17224.0,368.83,371.11,368.83,371.07,17224.0
2021-10-21 15:20:00,371.04,372.45,370.88,372.45,16394.0,371.04,372.45,370.88,372.45,16394.0
2021-10-21 15:30:00,372.38,372.79,371.3,371.44,35195.0,372.38,372.79,371.3,371.44,35195.0
2021-10-21 15:40:00,371.44,372.21,371.11,371.92,33330.0,371.44,372.21,371.11,371.92,33330.0
2021-10-21 15:50:00,372.03,372.34,371.05,372.0,65947.0,372.03,372.34,371.05,372.0,65947.0
2021-10-22 09:30:00,371.88,372.5,371.01,372.12,28185.0,371.88,372.5,371.01,372.12,28185.0
2021-10-22 09:40:00,371.99,372.53,370.5,370.72,20578.0,371.99,372.53,370.5,370.72,20578.0
2021-10-22 09:50:00,370.71,372.47,370.71,371.4,9247.0,370.71,372.47,370.71,371.4,9247.0
2021-10-22 10:00:00,371.5,371.5,369.5,370.28,20347.0,371.5,371.5,369.5,370.28,20347.0
2021-10-22 10:10:00,370.33,370.35,369.48,369.81,8240.0,370.33,370.35,369.48,369.81,8240.0
2021-10-22 10:20:00,369.83,371.9,369.73,371.28,25859.0,369.83,371.9,369.73,371.28,25859.0
2021-10-22 10:30:00,371.12,371.13,370.0,370.07,9114.0,371.12,371.13,370.0,370.07,9114.0
2021-10-22 10:40:00,369.99,370.36,369.48,369.56,14773.0,369.99,370.36,369.48,369.56,14773.0
2021-10-22 10:50:00,369.64,369.64,368.76,368.76,14056.0,369.64,369.64,368.76,368.76,14056.0
2021-10-22 11:00:00,368.86,369.42,368.71,369.0,5450.0,368.86,369.42,368.71,369.0,5450.0
2021-10-22 11:10:00,368.79,368.98,367.13,367.29,7802.0,368.79,368.98,367.13,367.29,7802.0
2021-10-22 11:20:00,367.38,367.41,365.95,366.7,13716.0,367.38,367.41,365.95,366.7,13716.0
2021-10-22 11:30:00,366.7,367.02,365.44,365.74,9047.0,366.7,367.02,365.44,365.74,9047.0
2021-10-22 11:40:00,365.58,365.84,365.28,365.73,7881.0,365.58,365.84,365.28,365.73,7881.0
2021-10-22 11:50:00,365.81,367.26,365.81,367.26,3500.0,365.81,367.26,365.81,367.26,3500.0
2021-10-22 12:00:00,367.11,367.83,366.84,367.82,5856.0,367.11,367.83,366.84,367.82,5856.0
2021-10-22 12:10:00,367.79,367.87,367.48,367.74,6078.0,367.79,367.87,367.48,367.74,6078.0
2021-10-22 12:20:00,367.68,367.73,366.45,366.9,5833.0,367.68,367.73,366.45,366.9,5833.0
2021-10-22 12:30:00,366.95,367.58,366.79,367.22,9569.0,366.95,367.58,366.79,367.22,9569.0
2021-10-22 12:40:00,367.16,367.68,366.88,367.46,6346.0,367.16,367.68,366.88,367.46,6346.0
2021-10-22 12:50:00,367.47,367.47,366.89,367.12,2700.0,367.47,367.47,366.89,367.12,2700.0
2021-10-22 13:00:00,366.98,367.89,366.98,367.89,4682.0,366.98,367.89,366.98,367.89,4682.0
2021-10-22 13:10:00,367.87,369.45,367.72,369.26,5759.0,367.87,369.45,367.72,369.26,5759.0
2021-10-22 13:20:00,369.18,369.73,369.18,369.7,4864.0,369.18,369.73,369.18,369.7,4864.0
2021-10-22 13:30:00,369.82,370.81,369.7,370.81,4987.0,369.82,370.81,369.7,370.81,4987.0
2021-10-22 13:40:00,370.95,371.71,370.11,371.71,13911.0,370.95,371.71,370.11,371.71,13911.0
2021-10-22 13:50:00,371.56,372.0,371.46,371.75,6737.0,371.56,372.0,371.46,371.75,6737.0
2021-10-22 14:00:00,371.75,371.8,370.81,371.75,8659.0,371.75,371.8,370.81,371.75,8659.0
2021-10-22 14:10:00,371.76,371.89,371.13,371.53,4014.0,371.76,371.89,371.13,371.53,4014.0
2021-10-22 14:20:00,371.45,371.92,371.35,371.82,4900.0,371.45,371.92,371.35,371.82,4900.0
2021-10-22 14:30:00,371.96,372.33,371.88,372.13,3896.0,371.96,372.33,371.88,372.13,3896.0
2021-10-22 14:40:00,372.18,372.18,371.5,372.04,4617.0,372.18,372.18,371.5,372.04,4617.0
2021-10-22 14:50:00,371.79,372.52,371.66,372.28,8169.0,371.79,372.52,371.66,372.28,8169.0
2021-10-22 15:00:00,372.56,372.86,372.24,372.65,7584.0,372.56,372.86,372.24,372.65,7584.0
2021-10-22 15:10:00,372.62,373.15,372.36,372.56,13614.0,372.62,373.15,372.36,372.56,13614.0
2021-10-22 15:20:00,372.63,373.0,372.54,372.85,8675.0,372.63,373.0,372.54,372.85,8675.0
2021-10-22 15:30:00,372.99,373.5,372.85,373.09,10488.0,372.99,373.5,372.85,373.09,10488.0
2021-10-22 15:40:00,373.3,373.61,372.55,372.56,36844.0,373.3,373.61,372.55,372.56,36844.0
2021-10-22 15:50:00,372.78,373.16,371.39,371.42,42572.0,372.78,373.16,371.39,371.42,42572.0
2021-10-25 09:30:00,371.45,374.74,369.66,374.0,13390.0,371.45,374.74,369.66,374.0,13390.0
2021-10-25 09:40:00,374.08,374.08,372.61,373.53,5506.0,374.08,374.08,372.61,373.53,5506.0
2021-10-25 09:50:00,372.81,374.03,371.46,373.65,6722.0,372.81,374.03,371.46,373.65,6722.0
2021-10-25 10:00:00,374.12,375.22,374.01,374.15,6349.0,374.12,375.22,374.01,374.15,6349.0
2021-10-25 10:10:00,374.33,374.33,372.85,373.87,11030.0,374.33,374.33,372.85,373.87,11030.0
2021-10-25 10:20:00,373.59,374.24,373.29,374.24,4827.0,373.59,374.24,373.29,374.24,4827.0
2021-10-25 10:30:00,374.02,374.37,373.0,373.15,6207.0,374.02,374.37,373.0,373.15,6207.0
2021-10-25 10:40:00,373.15,373.15,372.0,372.66,9701.0,373.15,373.15,372.0,372.66,9701.0
2021-10-25 10:50:00,372.66,373.05,372.29,372.78,6281.0,372.66,373.05,372.29,372.78,6281.0
2021-10-25 11:00:00,372.31,372.31,371.49,371.75,5299.0,372.31,372.31,371.49,371.75,5299.0
2021-10-25 11:10:00,371.61,372.63,371.59,372.51,5801.0,371.61,372.63,371.59,372.51,5801.0
2021-10-25 11:20:00,372.6,372.8,371.7,371.85,6025.0,372.6,372.8,371.7,371.85,6025.0
2021-10-25 11:30:00,371.74,372.0,370.46,370.46,5533.0,371.74,372.0,370.46,370.46,5533.0
2021-10-25 11:40:00,370.38,371.69,370.37,371.05,3574.0,370.38,371.69,370.37,371.05,3574.0
2021-10-25 11:50:00,371.12,371.69,371.12,371.32,3252.0,371.12,371.69,371.12,371.32,3252.0
2021-10-25 12:00:00,371.25,372.0,371.0,371.0,5799.0,371.25,372.0,371.0,371.0,5799.0
2021-10-25 12:10:00,371.17,371.17,369.59,369.89,2855.0,371.17,371.17,369.59,369.89,2855.0
2021-10-25 12:20:00,369.67,370.19,369.45,369.78,3874.0,369.67,370.19,369.45,369.78,3874.0
2021-10-25 12:30:00,369.76,370.17,368.68,368.87,3660.0,369.76,370.17,368.68,368.87,3660.0
2021-10-25 12:40:00,368.97,369.64,368.97,369.64,5150.0,368.97,369.64,368.97,369.64,5150.0
2021-10-25 12:50:00,369.63,369.63,369.05,369.12,3100.0,369.63,369.63,369.05,369.12,3100.0
2021-10-25 13:00:00,369.3,369.8,368.37,369.63,3050.0,369.3,369.8,368.37,369.63,3050.0
2021-10-25 13:10:00,369.6,370.17,369.59,370.17,1800.0,369.6,370.17,369.59,370.17,1800.0
2021-10-25 13:20:00,370.15,370.31,369.82,370.02,4969.0,370.15,370.31,369.82,370.02,4969.0
2021-10-25 13:30:00,370.0,370.07,369.6,369.99,5555.0,370.0,370.07,369.6,369.99,5555.0
2021-10-25 13:40:00,369.88,370.45,369.88,370.19,3382.0,369.88,370.45,369.88,370.19,3382.0
2021-10-25 13:50:00,370.28,370.58,369.92,370.07,4484.0,370.28,370.58,369.92,370.07,4484.0
2021-10-25 14:00:00,369.93,370.22,369.66,369.66,4300.0,369.93,370.22,369.66,369.66,4300.0
2021-10-25 14:10:00,369.56,369.66,369.15,369.33,7040.0,369.56,369.66,369.15,369.33,7040.0
2021-10-25 14:20:00,369.29,370.41,369.25,370.19,4700.0,369.29,370.41,369.25,370.19,4700.0
2021-10-25 14:30:00,370.29,370.85,370.1,370.57,2262.0,370.29,370.85,370.1,370.57,2262.0
2021-10-25 14:40:00,370.43,371.09,370.25,371.09,3262.0,370.43,371.09,370.25,371.09,3262.0
2021-10-25 14:50:00,371.14,371.77,371.13,371.55,2412.0,371.14,371.77,371.13,371.55,2412.0
2021-10-25 15:00:00,371.55,372.06,371.55,371.96,2720.0,371.55,372.06,371.55,371.96,2720.0
2021-10-25 15:10:00,371.77,371.82,371.39,371.49,4447.0,371.77,371.82,371.39,371.49,4447.0
2021-10-25 15:20:00,371.34,371.75,371.01,371.56,3738.0,371.34,371.75,371.01,371.56,3738.0
2021-10-25 15:30:00,371.45,371.45,370.8,371.15,7706.0,371.45,371.45,370.8,371.15,7706.0
2021-10-25 15:40:00,371.2,371.27,370.16,370.5,17809.0,371.2,371.27,370.16,370.5,17809.0
2021-10-25 15:50:00,370.51,371.22,370.0,371.22,40620.0,370.51,371.22,370.0,371.22,40620.0
2021-10-26 09:30:00,371.72,372.74,368.92,370.47,13031.0,371.72,372.74,368.92,370.47,13031.0
2021-10-26 09:40:00,369.93,371.28,368.65,369.71,13649.0,369.93,371.28,368.65,369.71,13649.0
2021-10-26 09:50:00,369.75,370.07,368.66,368.66,7486.0,369.75,370.07,368.66,368.66,7486.0
2021-10-26 10:00:00,368.37,368.99,368.04,368.93,10357.0,368.37,368.99,368.04,368.93,10357.0
2021-10-26 10:10:00,368.77,368.77,366.33,366.68,12252.0,368.77,368.77,366.33,366.68,12252.0
2021-10-26 10:20:00,366.23,366.85,365.67,366.31,8877.0,366.23,366.85,365.67,366.31,8877.0
2021-10-26 10:30:00,366.3,367.59,364.03,367.09,11738.0,366.3,367.59,364.03,367.09,11738.0
2021-10-26 10:40:00,366.95,367.82,366.84,367.8,3601.0,366.95,367.82,366.84,367.8,3601.0
2021-10-26 10:50:00,367.8,368.85,367.8,367.8,5358.0,367.8,368.85,367.8,367.8,5358.0
2021-10-26 11:00:00,367.76,367.79,366.61,366.7,3936.0,367.76,367.79,366.61,366.7,3936.0
2021-10-26 11:10:00,366.84,367.58,366.64,367.31,4379.0,366.84,367.58,366.64,367.31,4379.0
2021-10-26 11:20:00,367.25,367.7,367.0,367.28,4198.0,367.25,367.7,367.0,367.28,4198.0
2021-10-26 11:30:00,367.39,367.39,366.5,366.67,1912.0,367.39,367.39,366.5,366.67,1912.0
2021-10-26 11:40:00,367.0,367.0,366.15,366.21,1590.0,367.0,367.0,366.15,366.21,1590.0
2021-10-26 11:50:00,366.27,366.27,365.46,365.46,5250.0,366.27,366.27,365.46,365.46,5250.0
2021-10-26 12:00:00,365.45,365.62,363.9,364.89,11974.0,365.45,365.62,363.9,364.89,11974.0
2021-10-26 12:10:00,364.41,365.06,364.41,364.57,4225.0,364.41,365.06,364.41,364.57,4225.0
2021-10-26 12:20:00,364.74,365.17,364.59,364.7,5665.0,364.74,365.17,364.59,364.7,5665.0
2021-10-26 12:30:00,364.48,365.06,364.13,364.13,5000.0,364.48,365.06,364.13,364.13,5000.0
2021-10-26 12:40:00,364.2,364.74,363.44,363.53,3794.0,364.2,364.74,363.44,363.53,3794.0
2021-10-26 12:50:00,363.28,364.95,363.28,364.95,6099.0,363.28,364.95,363.28,364.95,6099.0
2021-10-26 13:00:00,364.75,365.7,364.75,365.7,3617.0,364.75,365.7,364.75,365.7,3617.0
2021-10-26 13:10:00,365.52,365.52,364.95,365.51,900.0,365.52,365.52,364.95,365.51,900.0
2021-10-26 13:20:00,365.35,365.53,365.06,365.11,7858.0,365.35,365.53,365.06,365.11,7858.0
2021-10-26 13:30:00,365.03,366.15,364.93,366.03,3100.0,365.03,366.15,364.93,366.03,3100.0
2021-10-26 13:40:00,366.01,366.01,365.35,365.69,2870.0,366.01,366.01,365.35,365.69,2870.0
2021-10-26 13:50:00,365.74,366.72,365.74,366.72,4200.0,365.74,366.72,365.74,366.72,4200.0
2021-10-26 14:00:00,366.71,366.88,366.38,366.88,2400.0,366.71,366.88,366.38,366.88,2400.0
2021-10-26 14:10:00,366.73,367.71,366.72,367.5,2974.0,366.73,367.71,366.72,367.5,2974.0
2021-10-26 14:20:00,367.43,367.75,367.2,367.48,5300.0,367.43,367.75,367.2,367.48,5300.0
2021-10-26 14:30:00,367.53,367.8,367.13,367.13,4600.0,367.53,367.8,367.13,367.13,4600.0
2021-10-26 14:40:00,367.04,367.17,366.31,366.31,4451.0,367.04,367.17,366.31,366.31,4451.0
2021-10-26 14:50:00,366.31,366.31,365.84,365.85,7396.0,366.31,366.31,365.84,365.85,7396.0
2021-10-26 15:00:00,365.91,366.6,365.66,366.29,7615.0,365.91,366.6,365.66,366.29,7615.0
2021-10-26 15:10:00,366.29,366.47,365.99,366.46,3789.0,366.29,366.47,365.99,366.46,3789.0
2021-10-26 15:20:00,366.22,366.72,365.68,365.69,5513.0,366.22,366.72,365.68,365.69,5513.0
2021-10-26 15:30:00,365.68,366.12,365.54,365.76,9337.0,365.68,366.12,365.54,365.76,9337.0
2021-10-26 15:40:00,365.84,366.4,365.72,366.27,12145.0,365.84,366.4,365.72,366.27,12145.0
2021-10-26 15:50:00,366.24,366.38,365.6,366.11,37030.0,366.24,366.38,365.6,366.11,37030.0
2021-10-27 09:30:00,367.83,367.83,364.09,365.78,7679.0,367.83,367.83,364.09,365.78,7679.0
2021-10-27 09:40:00,366.56,369.2,365.57,367.31,6370.0,366.56,369.2,365.57,367.31,6370.0
2021-10-27 09:50:00,367.32,367.32,365.15,366.44,4650.0,367.32,367.32,365.15,366.44,4650.0
2021-10-27 10:00:00,366.77,367.64,366.28,367.0,3702.0,366.77,367.64,366.28,367.0,3702.0
2021-10-27 10:10:00,367.06,368.08,366.78,367.39,2300.0,367.06,368.08,366.78,367.39,2300.0
2021-10-27 10:20:00,367.5,368.25,366.42,366.54,2125.0,367.5,368.25,366.42,366.54,2125.0
2021-10-27 10:30:00,366.52,367.34,366.46,366.9,2550.0,366.52,367.34,366.46,366.9,2550.0
2021-10-27 10:40:00,366.65,366.68,365.39,365.96,2900.0,366.65,366.68,365.39,365.96,2900.0
2021-10-27 10:50:00,365.36,366.07,364.95,365.82,2018.0,365.36,366.07,364.95,365.82,2018.0
2021-10-27 11:00:00,366.25,366.91,366.25,366.36,5412.0,366.25,366.91,366.25,366.36,5412.0
2021-10-27 11:10:00,366.73,368.0,366.62,367.31,5036.0,366.73,368.0,366.62,367.31,5036.0
2021-10-27 11:20:00,367.81,368.39,367.43,368.27,3127.0,367.81,368.39,367.43,368.27,3127.0
2021-10-27 11:30:00,368.27,369.37,368.26,369.29,16799.0,368.27,369.37,368.26,369.29,16799.0
2021-10-27 11:40:00,369.1,369.84,369.04,369.06,12670.0,369.1,369.84,369.04,369.06,12670.0
2021-10-27 11:50:00,368.89,369.08,368.77,368.77,900.0,368.89,369.08,368.77,368.77,900.0
2021-10-27 12:00:00,368.94,369.68,368.93,369.68,2732.0,368.94,369.68,368.93,369.68,2732.0
2021-10-27 12:10:00,369.81,370.51,369.72,370.23,2500.0,369.81,370.51,369.72,370.23,2500.0
2021-10-27 12:20:00,370.01,370.23,369.71,369.97,2294.0,370.01,370.23,369.71,369.97,2294.0
2021-10-27 12:30:00,370.13,370.13,369.62,369.91,2059.0,370.13,370.13,369.62,369.91,2059.0
2021-10-27 12:40:00,369.8,370.18,369.74,369.9,3577.0,369.8,370.18,369.74,369.9,3577.0
2021-10-27 12:50:00,369.99,370.09,369.63,369.95,3707.0,369.99,370.09,369.63,369.95,3707.0
2021-10-27 13:00:00,370.05,370.48,369.86,370.3,3093.0,370.05,370.48,369.86,370.3,3093.0
2021-10-27 13:10:00,370.3,370.88,370.29,370.6,7696.0,370.3,370.88,370.29,370.6,7696.0
2021-10-27 13:20:00,370.69,372.43,370.69,372.43,6910.0,370.69,372.43,370.69,372.43,6910.0
2021-10-27 13:30:00,372.34,372.65,372.23,372.56,5296.0,372.34,372.65,372.23,372.56,5296.0
2021-10-27 13:40:00,372.6,373.0,372.59,372.93,5227.0,372.6,373.0,372.59,372.93,5227.0
2021-10-27 13:50:00,373.04,373.55,373.04,373.55,6053.0,373.04,373.55,373.04,373.55,6053.0
2021-10-27 14:00:00,373.26,373.59,372.88,372.95,4724.0,373.26,373.59,372.88,372.95,4724.0
2021-10-27 14:10:00,372.95,372.95,371.33,371.75,7779.0,372.95,372.95,371.33,371.75,7779.0
2021-10-27 14:20:00,372.12,372.26,371.58,371.66,1402.0,372.12,372.26,371.58,371.66,1402.0
2021-10-27 14:30:00,371.74,371.91,371.42,371.57,3005.0,371.74,371.91,371.42,371.57,3005.0
2021-10-27 14:40:00,371.57,371.63,371.41,371.42,7550.0,371.57,371.63,371.41,371.42,7550.0
2021-10-27 14:50:00,371.5,371.53,370.8,371.08,7181.0,371.5,371.53,370.8,371.08,7181.0
2021-10-27 15:00:00,371.03,371.03,370.75,370.99,4663.0,371.03,371.03,370.75,370.99,4663.0
2021-10-27 15:10:00,370.84,370.98,369.93,369.94,8915.0,370.84,370.98,369.93,369.94,8915.0
2021-10-27 15:20:00,369.97,369.97,368.88,369.5,8870.0,369.97,369.97,368.88,369.5,8870.0
2021-10-27 15:30:00,369.42,371.27,369.36,370.36,24663.0,369.42,371.27,369.36,370.36,24663.0
2021-10-27 15:40:00,370.27,370.41,369.33,369.44,11271.0,370.27,370.41,369.33,369.44,11271.0
2021-10-27 15:50:00,369.3,370.3,369.25,369.79,56347.0,369.3,370.3,369.25,369.79,56347.0
2021-10-28 09:30:00,370.74,371.46,369.53,371.41,5995.0,370.74,371.46,369.53,371.41,5995.0
2021-10-28 09:40:00,370.71,372.37,370.25,371.27,8837.0,370.71,372.37,370.25,371.27,8837.0
2021-10-28 09:50:00,371.23,372.08,370.88,372.08,2832.0,371.23,372.08,370.88,372.08,2832.0
2021-10-28 10:00:00,371.92,372.4,371.13,372.18,2920.0,371.92,372.4,371.13,372.18,2920.0
2021-10-28 10:10:00,372.65,372.99,371.92,371.93,2375.0,372.65,372.99,371.92,371.93,2375.0
2021-10-28 10:20:00,371.17,372.67,371.17,372.04,1688.0,371.17,372.67,371.17,372.04,1688.0
2021-10-28 10:30:00,372.28,372.67,371.53,372.3,3456.0,372.28,372.67,371.53,372.3,3456.0
2021-10-28 10:40:00,371.97,371.97,371.32,371.73,3800.0,371.97,371.97,371.32,371.73,3800.0
2021-10-28 10:50:00,371.49,372.19,371.48,372.19,1111.0,371.49,372.19,371.48,372.19,1111.0
2021-10-28 11:00:00,372.35,373.0,372.28,372.92,3314.0,372.35,373.0,372.28,372.92,3314.0
2021-10-28 11:10:00,372.93,373.0,372.37,372.58,3769.0,372.93,373.0,372.37,372.58,3769.0
2021-10-28 11:20:00,372.56,372.64,371.55,372.18,1600.0,372.56,372.64,371.55,372.18,1600.0
2021-10-28 11:30:00,372.37,373.04,372.23,372.75,3367.0,372.37,373.04,372.23,372.75,3367.0
2021-10-28 11:40:00,372.77,372.77,370.91,370.91,3719.0,372.77,372.77,370.91,370.91,3719.0
2021-10-28 11:50:00,370.91,371.43,370.91,371.0,1707.0,370.91,371.43,370.91,371.0,1707.0
2021-10-28 12:00:00,371.19,371.44,371.0,371.13,1202.0,371.19,371.44,371.0,371.13,1202.0
2021-10-28 12:10:00,371.31,372.1,371.31,372.1,1946.0,371.31,372.1,371.31,372.1,1946.0
2021-10-28 12:20:00,371.89,371.9,371.45,371.46,1428.0,371.89,371.9,371.45,371.46,1428.0
2021-10-28 12:30:00,371.13,371.13,370.94,371.1,1800.0,371.13,371.13,370.94,371.1,1800.0
2021-10-28 12:40:00,371.19,371.47,371.02,371.35,1600.0,371.19,371.47,371.02,371.35,1600.0
2021-10-28 12:50:00,371.33,371.65,371.01,371.28,1300.0,371.33,371.65,371.01,371.28,1300.0
2021-10-28 13:00:00,371.53,371.63,371.34,371.34,1138.0,371.53,371.63,371.34,371.34,1138.0
2021-10-28 13:10:00,371.57,371.58,370.4,370.82,14603.0,371.57,371.58,370.4,370.82,14603.0
2021-10-28 13:20:00,370.68,370.77,370.5,370.52,2100.0,370.68,370.77,370.5,370.52,2100.0
2021-10-28 13:30:00,370.94,371.8,370.83,371.8,2541.0,370.94,371.8,370.83,371.8,2541.0
2021-10-28 13:40:00,371.52,371.73,371.48,371.48,925.0,371.52,371.73,371.48,371.48,925.0
2021-10-28 13:50:00,371.42,371.71,371.22,371.54,1740.0,371.42,371.71,371.22,371.54,1740.0
2021-10-28 14:00:00,371.69,371.89,371.53,371.57,1869.0,371.69,371.89,371.53,371.57,1869.0
2021-10-28 14:10:00,371.56,371.6,371.33,371.43,1035.0,371.56,371.6,371.33,371.43,1035.0
2021-10-28 14:20:00,371.53,371.87,371.52,371.79,2391.0,371.53,371.87,371.52,371.79,2391.0
2021-10-28 14:30:00,371.8,371.88,371.58,371.8,6038.0,371.8,371.88,371.58,371.8,6038.0
2021-10-28 14:40:00,371.52,371.52,371.25,371.25,3400.0,371.52,371.52,371.25,371.25,3400.0
2021-10-28 14:50:00,371.21,371.31,370.93,370.95,1300.0,371.21,371.31,370.93,370.95,1300.0
2021-10-28 15:00:00,370.88,371.35,370.6,371.35,8049.0,370.88,371.35,370.6,371.35,8049.0
2021-10-28 15:10:00,371.4,371.43,371.14,371.25,2827.0,371.4,371.43,371.14,371.25,2827.0
2021-10-28 15:20:00,371.35,371.35,370.98,371.13,3140.0,371.35,371.35,370.98,371.13,3140.0
2021-10-28 15:30:00,371.35,371.45,370.28,370.81,6892.0,371.35,371.45,370.28,370.81,6892.0
2021-10-28 15:40:00,371.08,371.08,370.12,370.48,15663.0,371.08,371.08,370.12,370.48,15663.0
2021-10-28 15:50:00,370.73,370.91,370.22,370.27,31837.0,370.73,370.91,370.22,370.27,31837.0
2021-10-29 09:30:00,371.14,371.2,368.79,370.5,13719.0,371.14,371.2,368.79,370.5,13719.0
2021-10-29 09:40:00,370.51,372.19,369.9,372.19,9413.0,370.51,372.19,369.9,372.19,9413.0
2021-10-29 09:50:00,371.52,371.92,370.05,370.36,6250.0,371.52,371.92,370.05,370.36,6250.0
2021-10-29 10:00:00,370.6,372.09,370.09,371.94,4966.0,370.6,372.09,370.09,371.94,4966.0
2021-10-29 10:10:00,371.55,371.71,369.15,369.58,3711.0,371.55,371.71,369.15,369.58,3711.0
2021-10-29 10:20:00,369.76,370.08,369.01,369.29,8437.0,369.76,370.08,369.01,369.29,8437.0
2021-10-29 10:30:00,369.46,369.76,368.96,368.99,9795.0,369.46,369.76,368.96,368.99,9795.0
2021-10-29 10:40:00,369.22,370.37,369.06,370.37,4198.0,369.22,370.37,369.06,370.37,4198.0
2021-10-29 10:50:00,370.47,371.4,370.39,371.13,3004.0,370.47,371.4,370.39,371.13,3004.0
2021-10-29 11:00:00,371.02,372.0,371.02,371.38,6628.0,371.02,372.0,371.02,371.38,6628.0
2021-10-29 11:10:00,371.54,371.84,370.8,371.47,3412.0,371.54,371.84,370.8,371.47,3412.0
2021-10-29 11:20:00,371.49,371.62,371.05,371.18,11238.0,371.49,371.62,371.05,371.18,11238.0
2021-10-29 11:30:00,371.21,371.48,370.87,371.09,9913.0,371.21,371.48,370.87,371.09,9913.0
2021-10-29 11:40:00,371.0,371.76,370.82,371.69,5295.0,371.0,371.76,370.82,371.69,5295.0
2021-10-29 11:50:00,371.54,372.15,371.54,372.11,3514.0,371.54,372.15,371.54,372.11,3514.0
2021-10-29 12:00:00,372.12,373.45,372.12,373.16,6464.0,372.12,373.45,372.12,373.16,6464.0
2021-10-29 12:10:00,372.66,373.19,372.08,372.08,4900.0,372.66,373.19,372.08,372.08,4900.0
2021-10-29 12:20:00,372.12,372.38,371.84,371.94,6497.0,372.12,372.38,371.84,371.94,6497.0
2021-10-29 12:30:00,371.86,371.87,370.75,370.75,8136.0,371.86,371.87,370.75,370.75,8136.0
2021-10-29 12:40:00,371.1,371.26,370.93,371.08,6041.0,371.1,371.26,370.93,371.08,6041.0
2021-10-29 12:50:00,371.08,371.08,370.16,370.33,3638.0,371.08,371.08,370.16,370.33,3638.0
2021-10-29 13:00:00,370.19,370.19,369.23,369.54,5500.0,370.19,370.19,369.23,369.54,5500.0
2021-10-29 13:10:00,369.45,369.53,368.64,368.81,7130.0,369.45,369.53,368.64,368.81,7130.0
2021-10-29 13:20:00,368.81,368.81,367.99,368.27,7164.0,368.81,368.81,367.99,368.27,7164.0
2021-10-29 13:30:00,368.25,368.25,367.9,367.91,4150.0,368.25,368.25,367.9,367.91,4150.0
2021-10-29 13:40:00,367.94,368.09,367.71,367.93,2700.0,367.94,368.09,367.71,367.93,2700.0
2021-10-29 13:50:00,368.07,368.09,367.2,367.64,6093.0,368.07,368.09,367.2,367.64,6093.0
2021-10-29 14:00:00,367.55,367.81,367.44,367.61,2640.0,367.55,367.81,367.44,367.61,2640.0
2021-10-29 14:10:00,367.48,367.71,366.85,366.85,4640.0,367.48,367.71,366.85,366.85,4640.0
2021-10-29 14:20:00,366.73,367.0,366.07,366.85,5576.0,366.73,367.0,366.07,366.85,5576.0
2021-10-29 14:30:00,366.79,367.05,366.57,366.97,5082.0,366.79,367.05,366.57,366.97,5082.0
2021-10-29 14:40:00,366.88,367.85,366.88,367.59,8937.0,366.88,367.85,366.88,367.59,8937.0
2021-10-29 14:50:00,367.59,367.79,367.48,367.48,5297.0,367.59,367.79,367.48,367.48,5297.0
2021-10-29 15:00:00,367.63,368.04,367.15,367.69,13428.0,367.63,368.04,367.15,367.69,13428.0
2021-10-29 15:10:00,367.52,367.73,367.05,367.31,9764.0,367.52,367.73,367.05,367.31,9764.0
2021-10-29 15:20:00,367.07,367.66,366.9,367.66,17787.0,367.07,367.66,366.9,367.66,17787.0
2021-10-29 15:30:00,367.83,368.14,367.54,367.92,10947.0,367.83,368.14,367.54,367.92,10947.0
2021-10-29 15:40:00,368.0,368.02,367.49,367.65,19577.0,368.0,368.02,367.49,367.65,19577.0
2021-10-29 15:50:00,367.58,368.01,366.87,367.18,57740.0,367.58,368.01,366.87,367.18,57740.0
2021-11-01 09:30:00,369.13,370.13,366.42,366.57,24237.0,369.13,370.13,366.42,366.57,24237.0
2021-11-01 09:40:00,367.28,368.6,366.51,368.13,14487.0,367.28,368.6,366.51,368.13,14487.0
2021-11-01 09:50:00,368.03,369.04,367.95,368.44,23464.0,368.03,369.04,367.95,368.44,23464.0
2021-11-01 10:00:00,368.4,368.4,366.0,366.59,8963.0,368.4,368.4,366.0,366.59,8963.0
2021-11-01 10:10:00,366.55,366.95,365.19,366.74,4956.0,366.55,366.95,365.19,366.74,4956.0
2021-11-01 10:20:00,367.39,367.39,365.93,366.6,6843.0,367.39,367.39,365.93,366.6,6843.0
2021-11-01 10:30:00,367.09,367.09,364.97,364.97,4346.0,367.09,367.09,364.97,364.97,4346.0
2021-11-01 10:40:00,365.12,365.67,364.52,364.52,8181.0,365.12,365.67,364.52,364.52,8181.0
2021-11-01 10:50:00,364.91,365.21,363.69,363.86,6468.0,364.91,365.21,363.69,363.86,6468.0
2021-11-01 11:00:00,364.19,365.29,364.19,364.89,4188.0,364.19,365.29,364.19,364.89,4188.0
2021-11-01 11:10:00,364.9,365.56,364.76,364.94,3333.0,364.9,365.56,364.76,364.94,3333.0
2021-11-01 11:20:00,364.64,364.85,363.42,363.42,10152.0,364.64,364.85,363.42,363.42,10152.0
2021-11-01 11:30:00,363.48,364.1,363.44,363.75,4764.0,363.48,364.1,363.44,363.75,4764.0
2021-11-01 11:40:00,363.38,364.23,363.38,364.2,4396.0,363.38,364.23,363.38,364.2,4396.0
2021-11-01 11:50:00,364.16,366.07,363.91,366.06,6074.0,364.16,366.07,363.91,366.06,6074.0
2021-11-01 12:00:00,365.67,367.0,365.1,366.83,9209.0,365.67,367.0,365.1,366.83,9209.0
2021-11-01 12:10:00,366.94,367.0,365.8,366.2,4226.0,366.94,367.0,365.8,366.2,4226.0
2021-11-01 12:20:00,366.08,366.5,365.99,366.31,4625.0,366.08,366.5,365.99,366.31,4625.0
2021-11-01 12:30:00,365.97,366.25,365.44,366.12,9124.0,365.97,366.25,365.44,366.12,9124.0
2021-11-01 12:40:00,366.12,366.79,365.64,366.79,32175.0,366.12,366.79,365.64,366.79,32175.0
2021-11-01 12:50:00,366.8,367.25,366.67,366.88,8761.0,366.8,367.25,366.67,366.88,8761.0
2021-11-01 13:00:00,366.75,366.75,366.14,366.29,2679.0,366.75,366.75,366.14,366.29,2679.0
2021-11-01 13:10:00,366.04,366.33,366.0,366.33,1943.0,366.04,366.33,366.0,366.33,1943.0
2021-11-01 13:20:00,365.84,366.59,365.35,366.44,4832.0,365.84,366.59,365.35,366.44,4832.0
2021-11-01 13:30:00,366.58,367.05,366.57,366.94,3855.0,366.58,367.05,366.57,366.94,3855.0
2021-11-01 13:40:00,366.99,367.17,366.43,367.15,3201.0,366.99,367.17,366.43,367.15,3201.0
2021-11-01 13:50:00,367.13,367.36,366.24,366.55,4155.0,367.13,367.36,366.24,366.55,4155.0
2021-11-01 14:00:00,366.61,366.62,366.03,366.03,1021.0,366.61,366.62,366.03,366.03,1021.0
2021-11-01 14:10:00,366.3,366.51,365.04,365.28,4623.0,366.3,366.51,365.04,365.28,4623.0
2021-11-01 14:20:00,365.3,365.33,365.08,365.2,1400.0,365.3,365.33,365.08,365.2,1400.0
2021-11-01 14:30:00,365.34,366.17,365.22,365.22,5007.0,365.34,366.17,365.22,365.22,5007.0
2021-11-01 14:40:00,365.42,365.48,364.83,364.84,8192.0,365.42,365.48,364.83,364.84,8192.0
2021-11-01 14:50:00,364.9,365.14,364.71,364.88,4892.0,364.9,365.14,364.71,364.88,4892.0
2021-11-01 15:00:00,364.91,365.2,364.75,365.02,8308.0,364.91,365.2,364.75,365.02,8308.0
2021-11-01 15:10:00,364.98,364.98,364.07,364.09,3284.0,364.98,364.98,364.07,364.09,3284.0
2021-11-01 15:20:00,364.1,364.84,364.1,364.66,5768.0,364.1,364.84,364.1,364.66,5768.0
2021-11-01 15:30:00,364.73,365.29,364.57,364.81,13711.0,364.73,365.29,364.57,364.81,13711.0
2021-11-01 15:40:00,364.91,365.69,364.82,365.16,13881.0,364.91,365.69,364.82,365.16,13881.0
2021-11-01 15:50:00,365.16,365.39,364.56,364.78,56821.0,365.16,365.39,364.56,364.78,56821.0
2021-11-02 09:30:00,366.39,368.0,363.67,364.87,29537.0,366.39,368.0,363.67,364.87,29537.0
2021-11-02 09:40:00,364.32,366.53,363.78,365.26,20068.0,364.32,366.53,363.78,365.26,20068.0
2021-11-02 09:50:00,365.47,366.24,364.79,365.65,13053.0,365.47,366.24,364.79,365.65,13053.0
2021-11-02 10:00:00,365.68,366.3,364.77,366.07,32824.0,365.68,366.3,364.77,366.07,32824.0
2021-11-02 10:10:00,366.12,367.0,365.5,367.0,46893.0,366.12,367.0,365.5,367.0,46893.0
2021-11-02 10:20:00,367.34,369.28,366.54,368.11,13963.0,367.34,369.28,366.54,368.11,13963.0
2021-11-02 10:30:00,368.15,370.25,368.15,370.22,9350.0,368.15,370.25,368.15,370.22,9350.0
2021-11-02 10:40:00,370.28,371.88,369.85,370.23,17305.0,370.28,371.88,369.85,370.23,17305.0
2021-11-02 10:50:00,370.67,372.12,370.67,372.12,6926.0,370.67,372.12,370.67,372.12,6926.0
2021-11-02 11:00:00,372.0,372.25,370.74,371.36,14979.0,372.0,372.25,370.74,371.36,14979.0
2021-11-02 11:10:00,371.17,372.11,370.9,372.08,7220.0,371.17,372.11,370.9,372.08,7220.0
2021-11-02 11:20:00,371.9,372.19,371.24,372.05,8446.0,371.9,372.19,371.24,372.05,8446.0
2021-11-02 11:30:00,372.08,372.1,371.22,371.23,7515.0,372.08,372.1,371.22,371.23,7515.0
2021-11-02 11:40:00,371.19,371.67,371.19,371.25,6955.0,371.19,371.67,371.19,371.25,6955.0
2021-11-02 11:50:00,371.21,371.3,370.28,370.4,5200.0,371.21,371.3,370.28,370.4,5200.0
2021-11-02 12:00:00,370.43,371.41,369.7,371.01,5458.0,370.43,371.41,369.7,371.01,5458.0
2021-11-02 12:10:00,371.11,372.28,371.11,372.0,5344.0,371.11,372.28,371.11,372.0,5344.0
2021-11-02 12:20:00,372.0,372.17,371.53,371.89,4459.0,372.0,372.17,371.53,371.89,4459.0
2021-11-02 12:30:00,372.06,372.23,371.85,372.0,5075.0,372.06,372.23,371.85,372.0,5075.0
2021-11-02 12:40:00,372.1,372.1,371.69,371.75,8274.0,372.1,372.1,371.69,371.75,8274.0
2021-11-02 12:50:00,372.09,372.85,372.0,372.59,6613.0,372.09,372.85,372.0,372.59,6613.0
2021-11-02 13:00:00,372.33,373.36,372.13,373.13,4100.0,372.33,373.36,372.13,373.13,4100.0
2021-11-02 13:10:00,373.34,374.49,373.19,374.23,9536.0,373.34,374.49,373.19,374.23,9536.0
2021-11-02 13:20:00,374.0,374.53,373.83,374.24,4946.0,374.0,374.53,373.83,374.24,4946.0
2021-11-02 13:30:00,374.34,374.4,373.6,373.6,8159.0,374.34,374.4,373.6,373.6,8159.0
2021-11-02 13:40:00,373.36,374.16,373.15,373.77,2893.0,373.36,374.16,373.15,373.77,2893.0
2021-11-02 13:50:00,373.68,374.1,373.68,373.95,3499.0,373.68,374.1,373.68,373.95,3499.0
2021-11-02 14:00:00,374.06,374.17,373.32,373.4,7727.0,374.06,374.17,373.32,373.4,7727.0
2021-11-02 14:10:00,373.63,373.63,373.01,373.45,5501.0,373.63,373.63,373.01,373.45,5501.0
2021-11-02 14:20:00,373.3,373.3,372.99,373.02,2534.0,373.3,373.3,372.99,373.02,2534.0
2021-11-02 14:30:00,372.88,373.01,372.55,372.6,2405.0,372.88,373.01,372.55,372.6,2405.0
2021-11-02 14:40:00,372.89,373.4,372.89,373.38,3170.0,372.89,373.4,372.89,373.38,3170.0
2021-11-02 14:50:00,373.79,374.0,373.42,374.0,2670.0,373.79,374.0,373.42,374.0,2670.0
2021-11-02 15:00:00,373.88,374.37,373.67,374.37,4506.0,373.88,374.37,373.67,374.37,4506.0
2021-11-02 15:10:00,374.45,374.45,373.63,373.68,5075.0,374.45,374.45,373.63,373.68,5075.0
2021-11-02 15:20:00,373.58,373.75,372.65,373.75,5108.0,373.58,373.75,372.65,373.75,5108.0
2021-11-02 15:30:00,373.79,373.79,373.35,373.5,13550.0,373.79,373.79,373.35,373.5,13550.0
2021-11-02 15:40:00,373.56,373.64,373.33,373.63,14565.0,373.56,373.64,373.33,373.63,14565.0
2021-11-02 15:50:00,373.38,373.67,371.58,371.82,62740.0,373.38,373.67,371.58,371.82,62740.0
2021-11-03 09:30:00,372.77,373.22,370.68,372.48,6280.0,372.77,373.22,370.68,372.48,6280.0
2021-11-03 09:40:00,373.91,375.58,373.22,375.19,9849.0,373.91,375.58,373.22,375.19,9849.0
2021-11-03 09:50:00,375.42,379.6,374.74,378.82,11668.0,375.42,379.6,374.74,378.82,11668.0
2021-11-03 10:00:00,379.59,380.68,378.61,379.4,11609.0,379.59,380.68,378.61,379.4,11609.0
2021-11-03 10:10:00,379.12,379.8,378.24,379.8,6864.0,379.12,379.8,378.24,379.8,6864.0
2021-11-03 10:20:00,379.85,382.19,379.53,380.5,21833.0,379.85,382.19,379.53,380.5,21833.0
2021-11-03 10:30:00,380.84,381.82,380.48,381.38,12019.0,380.84,381.82,380.48,381.38,12019.0
2021-11-03 10:40:00,381.25,382.4,381.04,381.54,6639.0,381.25,382.4,381.04,381.54,6639.0
2021-11-03 10:50:00,381.33,382.26,381.33,381.77,10027.0,381.33,382.26,381.33,381.77,10027.0
2021-11-03 11:00:00,381.8,383.27,381.67,382.5,5458.0,381.8,383.27,381.67,382.5,5458.0
2021-11-03 11:10:00,382.32,382.41,381.5,381.81,4870.0,382.32,382.41,381.5,381.81,4870.0
2021-11-03 11:20:00,381.96,382.14,381.55,381.77,4594.0,381.96,382.14,381.55,381.77,4594.0
2021-11-03 11:30:00,381.89,382.64,381.46,381.67,7063.0,381.89,382.64,381.46,381.67,7063.0
2021-11-03 11:40:00,381.4,381.58,381.09,381.58,2516.0,381.4,381.58,381.09,381.58,2516.0
2021-11-03 11:50:00,381.9,381.9,380.96,381.06,2398.0,381.9,381.9,380.96,381.06,2398.0
2021-11-03 12:00:00,381.21,381.28,380.0,380.0,2576.0,381.21,381.28,380.0,380.0,2576.0
2021-11-03 12:10:00,379.87,379.88,378.72,378.72,3330.0,379.87,379.88,378.72,378.72,3330.0
2021-11-03 12:20:00,378.7,378.8,377.24,377.37,5410.0,378.7,378.8,377.24,377.37,5410.0
2021-11-03 12:30:00,377.38,378.07,377.3,377.89,2434.0,377.38,378.07,377.3,377.89,2434.0
2021-11-03 12:40:00,378.17,378.21,377.81,378.0,1518.0,378.17,378.21,377.81,378.0,1518.0
2021-11-03 12:50:00,377.59,377.92,377.33,377.52,1812.0,377.59,377.92,377.33,377.52,1812.0
2021-11-03 13:00:00,377.11,379.0,377.1,378.79,8812.0,377.11,379.0,377.1,378.79,8812.0
2021-11-03 13:10:00,378.93,379.7,378.65,379.62,1847.0,378.93,379.7,378.65,379.62,1847.0
2021-11-03 13:20:00,379.46,379.53,379.0,379.0,6960.0,379.46,379.53,379.0,379.0,6960.0
2021-11-03 13:30:00,379.02,379.24,377.91,378.19,5698.0,379.02,379.24,377.91,378.19,5698.0
2021-11-03 13:40:00,378.04,378.55,377.89,378.43,2952.0,378.04,378.55,377.89,378.43,2952.0
2021-11-03 13:50:00,378.46,378.73,378.17,378.73,2600.0,378.46,378.73,378.17,378.73,2600.0
2021-11-03 14:00:00,378.89,380.36,378.78,380.01,4872.0,378.89,380.36,378.78,380.01,4872.0
2021-11-03 14:10:00,379.48,379.62,379.05,379.37,3900.0,379.48,379.62,379.05,379.37,3900.0
2021-11-03 14:20:00,379.6,379.89,379.34,379.72,2716.0,379.6,379.89,379.34,379.72,2716.0
2021-11-03 14:30:00,379.91,379.94,379.39,379.87,2394.0,379.91,379.94,379.39,379.87,2394.0
2021-11-03 14:40:00,379.58,381.16,379.57,380.83,5977.0,379.58,381.16,379.57,380.83,5977.0
2021-11-03 14:50:00,380.72,382.23,380.71,381.48,8212.0,380.72,382.23,380.71,381.48,8212.0
2021-11-03 15:00:00,381.55,381.82,381.41,381.8,3604.0,381.55,381.82,381.41,381.8,3604.0
2021-11-03 15:10:00,381.91,381.91,380.81,381.0,3400.0,381.91,381.91,380.81,381.0,3400.0
2021-11-03 15:20:00,380.87,380.9,380.41,380.79,8384.0,380.87,380.9,380.41,380.79,8384.0
2021-11-03 15:30:00,381.13,381.2,380.85,380.94,4548.0,381.13,381.2,380.85,380.94,4548.0
2021-11-03 15:40:00,381.05,382.2,380.98,382.02,11020.0,381.05,382.2,380.98,382.02,11020.0
2021-11-03 15:50:00,382.09,382.09,381.49,381.54,25057.0,382.09,382.09,381.49,381.54,25057.0
2021-11-04 09:30:00,383.26,385.67,383.0,385.67,7959.0,383.26,385.67,383.0,385.67,7959.0
2021-11-04 09:40:00,385.54,386.18,384.2,384.27,7278.0,385.54,386.18,384.2,384.27,7278.0
2021-11-04 09:50:00,384.66,386.82,384.66,385.17,8945.0,384.66,386.82,384.66,385.17,8945.0
2021-11-04 10:00:00,385.92,386.72,385.83,386.28,4250.0,385.92,386.72,385.83,386.28,4250.0
2021-11-04 10:10:00,386.01,387.52,385.86,387.13,11481.0,386.01,387.52,385.86,387.13,11481.0
2021-11-04 10:20:00,386.88,387.56,385.59,385.95,4931.0,386.88,387.56,385.59,385.95,4931.0
2021-11-04 10:30:00,385.99,386.26,384.93,384.94,2126.0,385.99,386.26,384.93,384.94,2126.0
2021-11-04 10:40:00,384.67,384.82,384.13,384.52,4800.0,384.67,384.82,384.13,384.52,4800.0
2021-11-04 10:50:00,384.41,384.44,383.72,383.72,12428.0,384.41,384.44,383.72,383.72,12428.0
2021-11-04 11:00:00,383.69,383.99,383.18,383.77,3300.0,383.69,383.99,383.18,383.77,3300.0
2021-11-04 11:10:00,383.53,383.95,382.06,382.07,9165.0,383.53,383.95,382.06,382.07,9165.0
2021-11-04 11:20:00,382.06,382.14,381.0,381.62,4297.0,382.06,382.14,381.0,381.62,4297.0
2021-11-04 11:30:00,381.56,383.66,381.56,383.66,5167.0,381.56,383.66,381.56,383.66,5167.0
2021-11-04 11:40:00,383.64,384.38,382.7,382.7,5800.0,383.64,384.38,382.7,382.7,5800.0
2021-11-04 11:50:00,382.69,383.35,382.5,383.08,8285.0,382.69,383.35,382.5,383.08,8285.0
2021-11-04 12:00:00,383.26,383.32,382.84,383.31,2921.0,383.26,383.32,382.84,383.31,2921.0
2021-11-04 12:10:00,383.33,383.38,382.85,383.38,3600.0,383.33,383.38,382.85,383.38,3600.0
2021-11-04 12:20:00,383.31,383.66,383.09,383.25,4514.0,383.31,383.66,383.09,383.25,4514.0
2021-11-04 12:30:00,383.25,384.03,383.25,383.65,3500.0,383.25,384.03,383.25,383.65,3500.0
2021-11-04 12:40:00,383.6,383.93,383.36,383.51,4267.0,383.6,383.93,383.36,383.51,4267.0
2021-11-04 12:50:00,383.65,383.65,382.78,382.97,4331.0,383.65,383.65,382.78,382.97,4331.0
2021-11-04 13:00:00,382.72,383.11,382.46,383.11,2199.0,382.72,383.11,382.46,383.11,2199.0
2021-11-04 13:10:00,382.98,383.43,382.98,383.43,2509.0,382.98,383.43,382.98,383.43,2509.0
2021-11-04 13:20:00,383.43,383.55,383.14,383.52,2821.0,383.43,383.55,383.14,383.52,2821.0
2021-11-04 13:30:00,383.63,383.95,383.28,383.63,4855.0,383.63,383.95,383.28,383.63,4855.0
2021-11-04 13:40:00,383.45,383.67,383.32,383.32,1902.0,383.45,383.67,383.32,383.32,1902.0
2021-11-04 13:50:00,383.32,383.66,383.23,383.38,6076.0,383.32,383.66,383.23,383.38,6076.0
2021-11-04 14:00:00,383.53,383.67,381.41,382.09,11470.0,383.53,383.67,381.41,382.09,11470.0
2021-11-04 14:10:00,382.09,382.41,381.45,382.41,2200.0,382.09,382.41,381.45,382.41,2200.0
2021-11-04 14:20:00,382.15,382.51,381.37,381.39,4413.0,382.15,382.51,381.37,381.39,4413.0
2021-11-04 14:30:00,381.42,381.58,380.61,381.26,8914.0,381.42,381.58,380.61,381.26,8914.0
2021-11-04 14:40:00,381.31,381.32,379.26,379.53,13650.0,381.31,381.32,379.26,379.53,13650.0
2021-11-04 14:50:00,379.58,379.58,378.7,379.2,9774.0,379.58,379.58,378.7,379.2,9774.0
2021-11-04 15:00:00,379.71,380.18,379.5,379.81,7780.0,379.71,380.18,379.5,379.81,7780.0
2021-11-04 15:10:00,379.6,380.29,379.46,380.17,6323.0,379.6,380.29,379.46,380.17,6323.0
2021-11-04 15:20:00,380.23,381.24,380.22,381.13,7715.0,380.23,381.24,380.22,381.13,7715.0
2021-11-04 15:30:00,381.02,381.1,379.62,380.25,7019.0,381.02,381.1,379.62,380.25,7019.0
2021-11-04 15:40:00,380.33,380.86,379.99,380.73,10812.0,380.33,380.86,379.99,380.73,10812.0
2021-11-04 15:50:00,380.86,381.45,380.33,381.3,26991.0,380.86,381.45,380.33,381.3,26991.0
2021-11-05 09:30:00,385.87,388.5,382.0,387.51,20749.0,385.87,388.5,382.0,387.51,20749.0
2021-11-05 09:40:00,387.42,391.12,387.42,388.0,23268.0,387.42,391.12,387.42,388.0,23268.0
2021-11-05 09:50:00,388.48,392.58,388.48,391.07,22924.0,388.48,392.58,388.48,391.07,22924.0
2021-11-05 10:00:00,391.37,394.14,390.85,393.47,18963.0,391.37,394.14,390.85,393.47,18963.0
2021-11-05 10:10:00,393.47,393.66,390.78,391.01,16015.0,393.47,393.66,390.78,391.01,16015.0
2021-11-05 10:20:00,391.08,391.08,388.79,388.79,3700.0,391.08,391.08,388.79,388.79,3700.0
2021-11-05 10:30:00,388.45,389.76,388.45,389.56,5964.0,388.45,389.76,388.45,389.56,5964.0
2021-11-05 10:40:00,389.53,393.17,389.53,391.25,10982.0,389.53,393.17,389.53,391.25,10982.0
2021-11-05 10:50:00,391.35,392.37,391.23,391.27,4520.0,391.35,392.37,391.23,391.27,4520.0
2021-11-05 11:00:00,391.5,392.0,390.57,390.57,2778.0,391.5,392.0,390.57,390.57,2778.0
2021-11-05 11:10:00,391.01,391.88,390.87,391.88,1750.0,391.01,391.88,390.87,391.88,1750.0
2021-11-05 11:20:00,391.67,391.67,390.62,390.7,4177.0,391.67,391.67,390.62,390.7,4177.0
2021-11-05 11:30:00,390.66,390.97,390.01,390.48,1800.0,390.66,390.97,390.01,390.48,1800.0
2021-11-05 11:40:00,391.0,391.12,390.5,390.93,1300.0,391.0,391.12,390.5,390.93,1300.0
2021-11-05 11:50:00,391.06,391.11,390.58,390.82,2200.0,391.06,391.11,390.58,390.82,2200.0
2021-11-05 12:00:00,390.76,391.41,390.63,391.41,4035.0,390.76,391.41,390.63,391.41,4035.0
2021-11-05 12:10:00,391.4,391.42,390.9,391.22,2900.0,391.4,391.42,390.9,391.22,2900.0
2021-11-05 12:20:00,391.16,391.86,391.06,391.68,4300.0,391.16,391.86,391.06,391.68,4300.0
2021-11-05 12:30:00,391.59,392.77,391.51,392.64,3900.0,391.59,392.77,391.51,392.64,3900.0
2021-11-05 12:40:00,392.64,392.81,392.25,392.53,2721.0,392.64,392.81,392.25,392.53,2721.0
2021-11-05 12:50:00,392.37,393.06,392.37,393.06,2625.0,392.37,393.06,392.37,393.06,2625.0
2021-11-05 13:00:00,393.14,393.37,393.05,393.13,2670.0,393.14,393.37,393.05,393.13,2670.0
2021-11-05 13:10:00,393.13,393.14,391.91,392.06,3317.0,393.13,393.14,391.91,392.06,3317.0
2021-11-05 13:20:00,392.06,392.29,390.91,391.05,4175.0,392.06,392.29,390.91,391.05,4175.0
2021-11-05 13:30:00,391.64,392.58,391.64,392.58,3913.0,391.64,392.58,391.64,392.58,3913.0
2021-11-05 13:40:00,392.81,393.01,391.56,391.95,11285.0,392.81,393.01,391.56,391.95,11285.0
2021-11-05 13:50:00,392.0,392.14,391.73,391.87,9187.0,392.0,392.14,391.73,391.87,9187.0
2021-11-05 14:00:00,391.69,392.05,391.59,391.91,7500.0,391.69,392.05,391.59,391.91,7500.0
2021-11-05 14:10:00,391.92,392.0,391.76,391.88,3799.0,391.92,392.0,391.76,391.88,3799.0
2021-11-05 14:20:00,392.0,392.06,391.62,392.0,8470.0,392.0,392.06,391.62,392.0,8470.0
2021-11-05 14:30:00,391.99,392.0,391.56,392.0,13950.0,391.99,392.0,391.56,392.0,13950.0
2021-11-05 14:40:00,392.0,392.05,391.6,391.61,4201.0,392.0,392.05,391.6,391.61,4201.0
2021-11-05 14:50:00,391.64,391.88,391.26,391.65,2483.0,391.64,391.88,391.26,391.65,2483.0
2021-11-05 15:00:00,391.68,391.68,390.71,391.01,2610.0,391.68,391.68,390.71,391.01,2610.0
2021-11-05 15:10:00,391.31,391.75,391.05,391.75,2200.0,391.31,391.75,391.05,391.75,2200.0
2021-11-05 15:20:00,391.81,392.05,390.67,390.78,9925.0,391.81,392.05,390.67,390.78,9925.0
2021-11-05 15:30:00,391.08,391.36,390.59,390.65,12199.0,391.08,391.36,390.59,390.65,12199.0
2021-11-05 15:40:00,390.81,391.84,390.78,390.99,15941.0,390.81,391.84,390.78,390.99,15941.0
2021-11-05 15:50:00,390.98,391.99,390.81,391.64,33846.0,390.98,391.99,390.81,391.64,33846.0
2021-11-08 09:30:00,391.64,393.0,390.6,391.09,12052.0,391.64,393.0,390.6,391.09,12052.0
2021-11-08 09:40:00,390.0,392.05,390.0,391.02,6168.0,390.0,392.05,390.0,391.02,6168.0
2021-11-08 09:50:00,390.62,390.62,388.01,389.64,7038.0,390.62,390.62,388.01,389.64,7038.0
2021-11-08 10:00:00,389.66,389.66,387.59,389.11,8180.0,389.66,389.66,387.59,389.11,8180.0
2021-11-08 10:10:00,388.09,388.12,387.16,387.46,6294.0,388.09,388.12,387.16,387.46,6294.0
2021-11-08 10:20:00,388.04,388.09,386.61,387.33,7564.0,388.04,388.09,386.61,387.33,7564.0
2021-11-08 10:30:00,387.3,389.4,387.13,388.4,6008.0,387.3,389.4,387.13,388.4,6008.0
2021-11-08 10:40:00,388.09,390.63,387.78,389.98,5229.0,388.09,390.63,387.78,389.98,5229.0
2021-11-08 10:50:00,389.81,390.3,389.17,389.17,10520.0,389.81,390.3,389.17,389.17,10520.0
2021-11-08 11:00:00,388.94,389.28,388.15,388.4,5408.0,388.94,389.28,388.15,388.4,5408.0
2021-11-08 11:10:00,388.78,389.25,388.53,389.17,2461.0,388.78,389.25,388.53,389.17,2461.0
2021-11-08 11:20:00,389.28,389.49,387.03,388.0,6370.0,389.28,389.49,387.03,388.0,6370.0
2021-11-08 11:30:00,388.09,388.31,387.56,387.96,3239.0,388.09,388.31,387.56,387.96,3239.0
2021-11-08 11:40:00,387.98,389.21,387.97,388.9,2200.0,387.98,389.21,387.97,388.9,2200.0
2021-11-08 11:50:00,388.8,388.86,387.59,388.0,2800.0,388.8,388.86,387.59,388.0,2800.0
2021-11-08 12:00:00,388.17,388.69,388.16,388.69,2578.0,388.17,388.69,388.16,388.69,2578.0
2021-11-08 12:10:00,388.79,389.19,388.79,388.95,2303.0,388.79,389.19,388.79,388.95,2303.0
2021-11-08 12:20:00,389.09,389.29,388.58,389.24,3923.0,389.09,389.29,388.58,389.24,3923.0
2021-11-08 12:30:00,389.04,389.67,389.04,389.49,3207.0,389.04,389.67,389.04,389.49,3207.0
2021-11-08 12:40:00,389.35,389.4,389.11,389.4,1514.0,389.35,389.4,389.11,389.4,1514.0
2021-11-08 12:50:00,389.41,389.77,389.19,389.74,1947.0,389.41,389.77,389.19,389.74,1947.0
2021-11-08 13:00:00,389.77,390.13,388.26,388.28,6944.0,389.77,390.13,388.26,388.28,6944.0
2021-11-08 13:10:00,388.44,388.49,388.17,388.31,1307.0,388.44,388.49,388.17,388.31,1307.0
2021-11-08 13:20:00,388.68,389.21,388.3,388.31,2734.0,388.68,389.21,388.3,388.31,2734.0
2021-11-08 13:30:00,388.28,388.54,388.02,388.02,1950.0,388.28,388.54,388.02,388.02,1950.0
2021-11-08 13:40:00,388.05,388.23,387.58,387.68,1931.0,388.05,388.23,387.58,387.68,1931.0
2021-11-08 13:50:00,387.65,387.83,387.6,387.77,1385.0,387.65,387.83,387.6,387.77,1385.0
2021-11-08 14:00:00,387.77,388.86,387.77,388.8,3939.0,387.77,388.86,387.77,388.8,3939.0
2021-11-08 14:10:00,388.9,388.9,388.78,388.8,931.0,388.9,388.9,388.78,388.8,931.0
2021-11-08 14:20:00,388.83,388.83,387.2,387.21,4639.0,388.83,388.83,387.2,387.21,4639.0
2021-11-08 14:30:00,387.4,387.4,386.89,386.92,3297.0,387.4,387.4,386.89,386.92,3297.0
2021-11-08 14:40:00,386.87,387.54,386.86,387.44,4330.0,386.87,387.54,386.86,387.44,4330.0
2021-11-08 14:50:00,387.31,387.88,387.28,387.45,4124.0,387.31,387.88,387.28,387.45,4124.0
2021-11-08 15:00:00,387.41,387.7,387.29,387.29,2400.0,387.41,387.7,387.29,387.29,2400.0
2021-11-08 15:10:00,387.23,387.77,387.23,387.52,3335.0,387.23,387.77,387.23,387.52,3335.0
2021-11-08 15:20:00,387.54,388.33,387.53,388.05,13722.0,387.54,388.33,387.53,388.05,13722.0
2021-11-08 15:30:00,387.99,388.28,387.88,387.96,6239.0,387.99,388.28,387.88,387.96,6239.0
2021-11-08 15:40:00,387.99,388.33,387.64,388.01,10785.0,387.99,388.33,387.64,388.01,10785.0
2021-11-08 15:50:00,388.28,388.46,387.83,387.83,41475.0,388.28,388.46,387.83,387.83,41475.0
2021-11-09 09:30:00,389.17,397.0,388.71,395.04,18430.0,389.17,397.0,388.71,395.04,18430.0
2021-11-09 09:40:00,395.94,397.5,395.06,396.21,31463.0,395.94,397.5,395.06,396.21,31463.0
2021-11-09 09:50:00,396.52,397.28,393.05,393.05,17450.0,396.52,397.28,393.05,393.05,17450.0
2021-11-09 10:00:00,393.44,395.57,392.12,393.69,21636.0,393.44,395.57,392.12,393.69,21636.0
2021-11-09 10:10:00,394.15,396.84,394.13,396.53,6881.0,394.15,396.84,394.13,396.53,6881.0
2021-11-09 10:20:00,396.6,400.1,396.55,400.02,20035.0,396.6,400.1,396.55,400.02,20035.0
2021-11-09 10:30:00,400.02,400.75,399.4,400.38,16007.0,400.02,400.75,399.4,400.38,16007.0
2021-11-09 10:40:00,400.4,402.35,400.4,401.76,16867.0,400.4,402.35,400.4,401.76,16867.0
2021-11-09 10:50:00,401.73,402.35,401.0,401.66,26440.0,401.73,402.35,401.0,401.66,26440.0
2021-11-09 11:00:00,401.9,401.98,400.48,401.01,13770.0,401.9,401.98,400.48,401.01,13770.0
2021-11-09 11:10:00,400.11,400.11,397.0,398.07,8184.0,400.11,400.11,397.0,398.07,8184.0
2021-11-09 11:20:00,398.01,398.73,395.8,395.86,6390.0,398.01,398.73,395.8,395.86,6390.0
2021-11-09 11:30:00,396.21,396.51,394.2,394.71,6972.0,396.21,396.51,394.2,394.71,6972.0
2021-11-09 11:40:00,394.4,395.44,394.08,394.46,4641.0,394.4,395.44,394.08,394.46,4641.0
2021-11-09 11:50:00,394.03,395.44,394.03,395.24,1300.0,394.03,395.44,394.03,395.24,1300.0
2021-11-09 12:00:00,395.51,395.51,393.5,394.07,2384.0,395.51,395.51,393.5,394.07,2384.0
2021-11-09 12:10:00,394.07,394.66,392.98,393.67,7559.0,394.07,394.66,392.98,393.67,7559.0
2021-11-09 12:20:00,393.94,394.26,393.54,393.54,2898.0,393.94,394.26,393.54,393.54,2898.0
2021-11-09 12:30:00,393.58,394.1,393.13,393.5,4889.0,393.58,394.1,393.13,393.5,4889.0
2021-11-09 12:40:00,393.72,394.19,393.67,393.68,1400.0,393.72,394.19,393.67,393.68,1400.0
2021-11-09 12:50:00,393.58,393.99,393.52,393.52,2941.0,393.58,393.99,393.52,393.52,2941.0
2021-11-09 13:00:00,393.41,393.57,393.04,393.57,3049.0,393.41,393.57,393.04,393.57,3049.0
2021-11-09 13:10:00,393.34,393.56,393.11,393.55,1800.0,393.34,393.56,393.11,393.55,1800.0
2021-11-09 13:20:00,393.64,394.05,393.57,393.83,3600.0,393.64,394.05,393.57,393.83,3600.0
2021-11-09 13:30:00,393.93,394.11,392.85,393.13,2700.0,393.93,394.11,392.85,393.13,2700.0
2021-11-09 13:40:00,393.12,393.39,392.93,392.98,3103.0,393.12,393.39,392.93,392.98,3103.0
2021-11-09 13:50:00,392.9,393.25,392.86,393.09,3541.0,392.9,393.25,392.86,393.09,3541.0
2021-11-09 14:00:00,393.22,393.39,393.06,393.38,3138.0,393.22,393.39,393.06,393.38,3138.0
2021-11-09 14:10:00,393.13,393.3,392.31,393.3,4011.0,393.13,393.3,392.31,393.3,4011.0
2021-11-09 14:20:00,393.13,393.33,392.86,393.0,2300.0,393.13,393.33,392.86,393.0,2300.0
2021-11-09 14:30:00,392.72,392.78,392.57,392.7,1620.0,392.72,392.78,392.57,392.7,1620.0
2021-11-09 14:40:00,393.2,393.35,392.81,393.1,2925.0,393.2,393.35,392.81,393.1,2925.0
2021-11-09 14:50:00,392.8,392.87,392.25,392.87,2400.0,392.8,392.87,392.25,392.87,2400.0
2021-11-09 15:00:00,392.8,392.85,392.2,392.37,4355.0,392.8,392.85,392.2,392.37,4355.0
2021-11-09 15:10:00,392.4,392.57,392.1,392.57,4222.0,392.4,392.57,392.1,392.57,4222.0
2021-11-09 15:20:00,393.2,393.32,393.18,393.29,2300.0,393.2,393.32,393.18,393.29,2300.0
2021-11-09 15:30:00,393.31,393.49,392.26,393.49,6589.0,393.31,393.49,392.26,393.49,6589.0
2021-11-09 15:40:00,393.61,394.31,393.48,394.0,6600.0,393.61,394.31,393.48,394.0,6600.0
2021-11-09 15:50:00,393.99,395.22,393.81,395.22,16448.0,393.99,395.22,393.81,395.22,16448.0
2021-11-10 09:30:00,392.66,396.92,391.9,395.41,10183.0,392.66,396.92,391.9,395.41,10183.0
2021-11-10 09:40:00,394.84,394.84,392.07,393.9,8139.0,394.84,394.84,392.07,393.9,8139.0
2021-11-10 09:50:00,393.9,395.82,393.67,395.55,7477.0,393.9,395.82,393.67,395.55,7477.0
2021-11-10 10:00:00,395.53,397.47,395.36,396.11,11691.0,395.53,397.47,395.36,396.11,11691.0
2021-11-10 10:10:00,396.0,396.15,393.59,393.78,9121.0,396.0,396.15,393.59,393.78,9121.0
2021-11-10 10:20:00,394.08,394.28,393.25,393.41,5141.0,394.08,394.28,393.25,393.41,5141.0
2021-11-10 10:30:00,393.25,393.65,392.5,393.36,4221.0,393.25,393.65,392.5,393.36,4221.0
2021-11-10 10:40:00,393.31,393.31,392.02,393.27,12490.0,393.31,393.31,392.02,393.27,12490.0
2021-11-10 10:50:00,393.01,393.64,392.77,393.21,9222.0,393.01,393.64,392.77,393.21,9222.0
2021-11-10 11:00:00,393.36,394.6,392.65,393.4,6401.0,393.36,394.6,392.65,393.4,6401.0
2021-11-10 11:10:00,393.34,393.81,393.01,393.29,7780.0,393.34,393.81,393.01,393.29,7780.0
2021-11-10 11:20:00,393.47,393.57,392.86,393.0,5496.0,393.47,393.57,392.86,393.0,5496.0
2021-11-10 11:30:00,393.0,393.16,392.75,392.79,4790.0,393.0,393.16,392.75,392.79,4790.0
2021-11-10 11:40:00,392.62,392.72,391.81,392.03,5702.0,392.62,392.72,391.81,392.03,5702.0
2021-11-10 11:50:00,392.32,392.44,391.5,391.64,5934.0,392.32,392.44,391.5,391.64,5934.0
2021-11-10 12:00:00,392.14,392.71,391.98,392.04,2238.0,392.14,392.71,391.98,392.04,2238.0
2021-11-10 12:10:00,391.98,392.16,391.45,391.52,1800.0,391.98,392.16,391.45,391.52,1800.0
2021-11-10 12:20:00,391.38,391.59,390.95,391.29,3525.0,391.38,391.59,390.95,391.29,3525.0
2021-11-10 12:30:00,391.51,392.09,391.51,391.62,2739.0,391.51,392.09,391.51,391.62,2739.0
2021-11-10 12:40:00,392.14,392.57,391.95,391.96,2700.0,392.14,392.57,391.95,391.96,2700.0
2021-11-10 12:50:00,392.07,392.21,391.58,391.98,1400.0,392.07,392.21,391.58,391.98,1400.0
2021-11-10 13:00:00,392.0,392.17,391.16,391.38,5875.0,392.0,392.17,391.16,391.38,5875.0
2021-11-10 13:10:00,391.21,391.6,390.52,390.6,4525.0,391.21,391.6,390.52,390.6,4525.0
2021-11-10 13:20:00,390.61,390.61,389.92,389.98,9403.0,390.61,390.61,389.92,389.98,9403.0
2021-11-10 13:30:00,389.93,390.1,389.22,389.22,2000.0,389.93,390.1,389.22,389.22,2000.0
2021-11-10 13:40:00,389.15,390.16,389.15,390.0,4959.0,389.15,390.16,389.15,390.0,4959.0
2021-11-10 13:50:00,389.83,389.83,389.12,389.55,3454.0,389.83,389.83,389.12,389.55,3454.0
2021-11-10 14:00:00,389.43,389.74,389.11,389.74,2500.0,389.43,389.74,389.11,389.74,2500.0
2021-11-10 14:10:00,389.61,390.16,389.35,389.54,5500.0,389.61,390.16,389.35,389.54,5500.0
2021-11-10 14:20:00,389.47,389.51,387.9,388.1,4472.0,389.47,389.51,387.9,388.1,4472.0
2021-11-10 14:30:00,388.17,389.36,387.96,389.35,6865.0,388.17,389.36,387.96,389.35,6865.0
2021-11-10 14:40:00,389.41,389.75,388.33,389.57,3667.0,389.41,389.75,388.33,389.57,3667.0
2021-11-10 14:50:00,389.56,390.24,389.54,389.56,2409.0,389.56,390.24,389.54,389.56,2409.0
2021-11-10 15:00:00,389.58,390.03,389.35,389.66,3208.0,389.58,390.03,389.35,389.66,3208.0
2021-11-10 15:10:00,389.98,392.06,389.95,392.06,3222.0,389.98,392.06,389.95,392.06,3222.0
2021-11-10 15:20:00,391.99,392.07,391.03,391.87,3937.0,391.99,392.07,391.03,391.87,3937.0
2021-11-10 15:30:00,391.86,391.86,391.13,391.16,5031.0,391.86,391.86,391.13,391.16,5031.0
2021-11-10 15:40:00,391.37,391.84,389.63,389.63,15610.0,391.37,391.84,389.63,389.63,15610.0
2021-11-10 15:50:00,389.76,391.63,389.71,391.41,19288.0,389.76,391.63,389.71,391.41,19288.0
2021-11-11 09:30:00,392.94,393.81,392.01,392.02,5723.0,392.94,393.81,392.01,392.02,5723.0
2021-11-11 09:40:00,392.03,396.26,392.03,395.01,3366.0,392.03,396.26,392.03,395.01,3366.0
2021-11-11 09:50:00,395.52,396.93,395.52,396.57,10457.0,395.52,396.93,395.52,396.57,10457.0
2021-11-11 10:00:00,396.49,396.8,395.19,396.17,8347.0,396.49,396.8,395.19,396.17,8347.0
2021-11-11 10:10:00,396.16,396.61,394.67,394.87,6091.0,396.16,396.61,394.67,394.87,6091.0
2021-11-11 10:20:00,394.67,394.8,393.58,393.86,1900.0,394.67,394.8,393.58,393.86,1900.0
2021-11-11 10:30:00,394.01,394.65,393.59,394.6,1561.0,394.01,394.65,393.59,394.6,1561.0
2021-11-11 10:40:00,395.62,396.3,395.25,396.25,3851.0,395.62,396.3,395.25,396.25,3851.0
2021-11-11 10:50:00,396.25,397.27,395.95,397.11,12324.0,396.25,397.27,395.95,397.11,12324.0
2021-11-11 11:00:00,397.12,398.27,396.04,396.37,10546.0,397.12,398.27,396.04,396.37,10546.0
2021-11-11 11:10:00,396.31,396.5,395.34,395.81,3933.0,396.31,396.5,395.34,395.81,3933.0
2021-11-11 11:20:00,396.09,396.1,395.32,395.32,2371.0,396.09,396.1,395.32,395.32,2371.0
2021-11-11 11:30:00,395.55,396.22,395.38,395.86,4918.0,395.55,396.22,395.38,395.86,4918.0
2021-11-11 11:40:00,395.86,395.86,394.8,395.22,2200.0,395.86,395.86,394.8,395.22,2200.0
2021-11-11 11:50:00,395.44,395.82,395.25,395.82,1733.0,395.44,395.82,395.25,395.82,1733.0
2021-11-11 12:00:00,395.94,396.43,395.71,396.18,3606.0,395.94,396.43,395.71,396.18,3606.0
2021-11-11 12:10:00,396.0,396.02,394.85,394.85,2597.0,396.0,396.02,394.85,394.85,2597.0
2021-11-11 12:20:00,394.94,394.94,394.23,394.45,2872.0,394.94,394.94,394.23,394.45,2872.0
2021-11-11 12:30:00,394.43,395.55,394.42,395.55,6696.0,394.43,395.55,394.42,395.55,6696.0
2021-11-11 12:40:00,395.81,396.08,394.87,395.56,3621.0,395.81,396.08,394.87,395.56,3621.0
2021-11-11 12:50:00,395.58,395.58,395.09,395.31,2855.0,395.58,395.58,395.09,395.31,2855.0
2021-11-11 13:00:00,395.38,395.39,394.22,394.23,3100.0,395.38,395.39,394.22,394.23,3100.0
2021-11-11 13:10:00,394.43,394.83,394.43,394.55,2312.0,394.43,394.83,394.43,394.55,2312.0
2021-11-11 13:20:00,394.51,394.65,394.08,394.64,2600.0,394.51,394.65,394.08,394.64,2600.0
2021-11-11 13:30:00,394.56,394.79,394.41,394.73,1200.0,394.56,394.79,394.41,394.73,1200.0
2021-11-11 13:40:00,394.87,395.05,394.28,394.44,3336.0,394.87,395.05,394.28,394.44,3336.0
2021-11-11 13:50:00,394.67,395.0,394.61,394.98,2683.0,394.67,395.0,394.61,394.98,2683.0
2021-11-11 14:00:00,394.74,395.01,394.41,394.59,2500.0,394.74,395.01,394.41,394.59,2500.0
2021-11-11 14:10:00,394.44,395.43,394.44,395.17,6497.0,394.44,395.43,394.44,395.17,6497.0
2021-11-11 14:20:00,395.18,395.5,394.91,395.5,2081.0,395.18,395.5,394.91,395.5,2081.0
2021-11-11 14:30:00,395.5,396.05,395.49,396.05,1575.0,395.5,396.05,395.49,396.05,1575.0
2021-11-11 14:40:00,396.42,396.42,396.0,396.1,2294.0,396.42,396.42,396.0,396.1,2294.0
2021-11-11 14:50:00,396.03,396.41,396.02,396.08,3036.0,396.03,396.41,396.02,396.08,3036.0
2021-11-11 15:00:00,396.39,396.66,396.08,396.58,1522.0,396.39,396.66,396.08,396.58,1522.0
2021-11-11 15:10:00,396.31,396.31,395.68,396.08,1808.0,396.31,396.31,395.68,396.08,1808.0
2021-11-11 15:20:00,396.13,396.7,395.84,396.68,4423.0,396.13,396.7,395.84,396.68,4423.0
2021-11-11 15:30:00,396.7,396.81,395.95,396.17,7502.0,396.7,396.81,395.95,396.17,7502.0
2021-11-11 15:40:00,396.27,396.43,395.84,396.0,5227.0,396.27,396.43,395.84,396.0,5227.0
2021-11-11 15:50:00,395.95,396.1,395.06,395.88,17177.0,395.95,396.1,395.06,395.88,17177.0
2021-11-12 09:30:00,396.43,397.61,396.16,397.59,4028.0,396.43,397.61,396.16,397.59,4028.0
2021-11-12 09:40:00,397.64,400.81,397.53,398.81,10583.0,397.64,400.81,397.53,398.81,10583.0
2021-11-12 09:50:00,397.6,399.17,397.41,399.16,3111.0,397.6,399.17,397.41,399.16,3111.0
2021-11-12 10:00:00,398.66,399.23,398.38,399.08,3206.0,398.66,399.23,398.38,399.08,3206.0
2021-11-12 10:10:00,399.05,399.52,398.72,399.16,2500.0,399.05,399.52,398.72,399.16,2500.0
2021-11-12 10:20:00,400.0,400.0,399.25,399.25,2500.0,400.0,400.0,399.25,399.25,2500.0
2021-11-12 10:30:00,399.46,399.96,399.16,399.89,5460.0,399.46,399.96,399.16,399.89,5460.0
2021-11-12 10:40:00,399.52,399.52,397.91,398.78,5271.0,399.52,399.52,397.91,398.78,5271.0
2021-11-12 10:50:00,398.27,398.58,397.43,397.73,3017.0,398.27,398.58,397.43,397.73,3017.0
2021-11-12 11:00:00,398.22,398.62,397.28,397.31,9281.0,398.22,398.62,397.28,397.31,9281.0
2021-11-12 11:10:00,397.17,397.95,396.76,397.94,3012.0,397.17,397.95,396.76,397.94,3012.0
2021-11-12 11:20:00,398.05,398.31,397.11,397.17,13384.0,398.05,398.31,397.11,397.17,13384.0
2021-11-12 11:30:00,397.33,397.36,396.61,396.67,2993.0,397.33,397.36,396.61,396.67,2993.0
2021-11-12 11:40:00,396.69,396.7,395.71,396.03,7484.0,396.69,396.7,395.71,396.03,7484.0
2021-11-12 11:50:00,396.35,397.36,396.35,397.27,2500.0,396.35,397.36,396.35,397.27,2500.0
2021-11-12 12:00:00,397.24,397.32,396.13,396.57,3754.0,397.24,397.32,396.13,396.57,3754.0
2021-11-12 12:10:00,396.77,397.23,396.68,396.97,1860.0,396.77,397.23,396.68,396.97,1860.0
2021-11-12 12:20:00,396.96,397.2,396.76,397.16,2500.0,396.96,397.2,396.76,397.16,2500.0
2021-11-12 12:30:00,397.04,397.04,396.43,396.71,2100.0,397.04,397.04,396.43,396.71,2100.0
2021-11-12 12:40:00,396.55,396.87,396.45,396.76,1300.0,396.55,396.87,396.45,396.76,1300.0
2021-11-12 12:50:00,396.68,396.86,396.42,396.72,2700.0,396.68,396.86,396.42,396.72,2700.0
2021-11-12 13:00:00,396.78,396.83,396.02,396.32,3666.0,396.78,396.83,396.02,396.32,3666.0
2021-11-12 13:10:00,396.87,397.01,396.77,396.9,1850.0,396.87,397.01,396.77,396.9,1850.0
2021-11-12 13:20:00,396.76,397.02,396.67,396.75,2252.0,396.76,397.02,396.67,396.75,2252.0
2021-11-12 13:30:00,396.67,396.73,395.92,395.93,4868.0,396.67,396.73,395.92,395.93,4868.0
2021-11-12 13:40:00,396.09,396.4,395.78,396.12,2124.0,396.09,396.4,395.78,396.12,2124.0
2021-11-12 13:50:00,396.12,396.65,396.12,396.61,1952.0,396.12,396.65,396.12,396.61,1952.0
2021-11-12 14:00:00,396.61,397.0,396.46,396.64,4515.0,396.61,397.0,396.46,396.64,4515.0
2021-11-12 14:10:00,396.68,396.83,395.9,395.9,3129.0,396.68,396.83,395.9,395.9,3129.0
2021-11-12 14:20:00,395.97,396.0,394.11,395.3,8788.0,395.97,396.0,394.11,395.3,8788.0
2021-11-12 14:30:00,395.25,395.86,394.55,395.82,5344.0,395.25,395.86,394.55,395.82,5344.0
2021-11-12 14:40:00,395.88,396.41,395.2,396.41,2418.0,395.88,396.41,395.2,396.41,2418.0
2021-11-12 14:50:00,396.43,396.7,396.23,396.51,2099.0,396.43,396.7,396.23,396.51,2099.0
2021-11-12 15:00:00,396.44,396.48,396.13,396.35,3525.0,396.44,396.48,396.13,396.35,3525.0
2021-11-12 15:10:00,396.36,396.84,396.12,396.82,1654.0,396.36,396.84,396.12,396.82,1654.0
2021-11-12 15:20:00,396.73,397.03,396.29,397.03,4260.0,396.73,397.03,396.29,397.03,4260.0
2021-11-12 15:30:00,397.23,397.98,397.22,397.55,5563.0,397.23,397.98,397.22,397.55,5563.0
2021-11-12 15:40:00,397.33,397.76,397.08,397.71,5710.0,397.33,397.76,397.08,397.71,5710.0
2021-11-12 15:50:00,397.73,397.84,396.09,396.29,35523.0,397.73,397.84,396.09,396.29,35523.0
2021-11-15 09:30:00,400.0,401.0,398.15,400.46,6437.0,400.0,401.0,398.15,400.46,6437.0
2021-11-15 09:40:00,400.47,403.6,400.01,403.6,9971.0,400.47,403.6,400.01,403.6,9971.0
2021-11-15 09:50:00,403.88,404.35,403.17,404.35,7348.0,403.88,404.35,403.17,404.35,7348.0
2021-11-15 10:00:00,404.05,404.07,403.28,403.77,4719.0,404.05,404.07,403.28,403.77,4719.0
2021-11-15 10:10:00,403.83,405.15,403.73,404.99,4295.0,403.83,405.15,403.73,404.99,4295.0
2021-11-15 10:20:00,405.14,406.67,405.08,406.13,5352.0,405.14,406.67,405.08,406.13,5352.0
2021-11-15 10:30:00,406.1,406.1,405.28,405.28,1275.0,406.1,406.1,405.28,405.28,1275.0
2021-11-15 10:40:00,405.32,406.3,405.09,406.3,4876.0,405.32,406.3,405.09,406.3,4876.0
2021-11-15 10:50:00,406.7,406.86,406.5,406.5,1620.0,406.7,406.86,406.5,406.5,1620.0
2021-11-15 11:00:00,406.69,407.17,406.69,407.03,3766.0,406.69,407.17,406.69,407.03,3766.0
2021-11-15 11:10:00,407.17,407.95,407.17,407.42,6149.0,407.17,407.95,407.17,407.42,6149.0
2021-11-15 11:20:00,407.13,407.73,406.87,407.47,7550.0,407.13,407.73,406.87,407.47,7550.0
2021-11-15 11:30:00,407.57,407.57,405.6,405.94,4127.0,407.57,407.57,405.6,405.94,4127.0
2021-11-15 11:40:00,405.55,405.67,404.31,405.43,4346.0,405.55,405.67,404.31,405.43,4346.0
2021-11-15 11:50:00,405.21,405.36,404.36,404.42,1320.0,405.21,405.36,404.36,404.42,1320.0
2021-11-15 12:00:00,404.43,405.16,404.4,405.11,3700.0,404.43,405.16,404.4,405.11,3700.0
2021-11-15 12:10:00,405.32,405.58,404.3,404.31,2400.0,405.32,405.58,404.3,404.31,2400.0
2021-11-15 12:20:00,404.34,404.34,403.82,404.13,3300.0,404.34,404.34,403.82,404.13,3300.0
2021-11-15 12:30:00,404.02,404.06,403.24,403.24,1300.0,404.02,404.06,403.24,403.24,1300.0
2021-11-15 12:40:00,403.17,404.27,403.17,404.13,2120.0,403.17,404.27,403.17,404.13,2120.0
2021-11-15 12:50:00,404.06,404.17,403.88,403.99,1040.0,404.06,404.17,403.88,403.99,1040.0
2021-11-15 13:00:00,404.0,404.05,403.73,403.92,3224.0,404.0,404.05,403.73,403.92,3224.0
2021-11-15 13:10:00,404.02,404.1,403.7,403.71,1760.0,404.02,404.1,403.7,403.71,1760.0
2021-11-15 13:20:00,403.75,403.87,403.04,403.33,2847.0,403.75,403.87,403.04,403.33,2847.0
2021-11-15 13:30:00,403.41,403.91,403.38,403.91,2219.0,403.41,403.91,403.38,403.91,2219.0
2021-11-15 13:40:00,404.05,404.05,403.59,403.92,2295.0,404.05,404.05,403.59,403.92,2295.0
2021-11-15 13:50:00,403.99,403.99,403.36,403.52,2705.0,403.99,403.99,403.36,403.52,2705.0
2021-11-15 14:00:00,403.31,403.62,402.9,402.9,3100.0,403.31,403.62,402.9,402.9,3100.0
2021-11-15 14:10:00,402.94,403.1,402.65,402.65,4936.0,402.94,403.1,402.65,402.65,4936.0
2021-11-15 14:20:00,402.64,403.15,402.64,402.85,5792.0,402.64,403.15,402.64,402.85,5792.0
2021-11-15 14:30:00,402.83,402.83,401.98,402.19,3283.0,402.83,402.83,401.98,402.19,3283.0
2021-11-15 14:40:00,402.05,402.33,402.03,402.23,4349.0,402.05,402.33,402.03,402.23,4349.0
2021-11-15 14:50:00,402.13,402.22,401.87,401.87,1100.0,402.13,402.22,401.87,401.87,1100.0
2021-11-15 15:00:00,401.8,402.24,401.8,402.09,2100.0,401.8,402.24,401.8,402.09,2100.0
2021-11-15 15:10:00,401.95,401.96,401.4,401.4,1200.0,401.95,401.96,401.4,401.4,1200.0
2021-11-15 15:20:00,401.47,401.65,401.27,401.34,2601.0,401.47,401.65,401.27,401.34,2601.0
2021-11-15 15:30:00,401.21,401.29,400.74,401.07,4801.0,401.21,401.29,400.74,401.07,4801.0
2021-11-15 15:40:00,401.02,401.2,400.56,400.93,7200.0,401.02,401.2,400.56,400.93,7200.0
2021-11-15 15:50:00,400.91,401.95,400.78,401.86,12210.0,400.91,401.95,400.78,401.86,12210.0
2021-11-16 09:30:00,401.67,407.51,400.28,406.76,9057.0,401.67,407.51,400.28,406.76,9057.0
2021-11-16 09:40:00,407.34,407.79,404.56,407.79,6625.0,407.34,407.79,404.56,407.79,6625.0
2021-11-16 09:50:00,407.93,409.58,407.92,408.86,11882.0,407.93,409.58,407.92,408.86,11882.0
2021-11-16 10:00:00,408.68,409.61,408.4,409.35,6700.0,408.68,409.61,408.4,409.35,6700.0
2021-11-16 10:10:00,409.06,410.13,409.06,409.87,14347.0,409.06,410.13,409.06,409.87,14347.0
2021-11-16 10:20:00,410.01,412.08,409.67,411.7,16460.0,410.01,412.08,409.67,411.7,16460.0
2021-11-16 10:30:00,411.99,413.37,411.84,412.14,12468.0,411.99,413.37,411.84,412.14,12468.0
2021-11-16 10:40:00,412.35,412.71,411.55,412.03,14328.0,412.35,412.71,411.55,412.03,14328.0
2021-11-16 10:50:00,411.88,413.0,411.62,412.99,10012.0,411.88,413.0,411.62,412.99,10012.0
2021-11-16 11:00:00,412.94,413.29,412.75,412.84,13528.0,412.94,413.29,412.75,412.84,13528.0
2021-11-16 11:10:00,413.08,414.72,412.99,414.65,6918.0,413.08,414.72,412.99,414.65,6918.0
2021-11-16 11:20:00,414.83,415.38,414.65,415.13,18462.0,414.83,415.38,414.65,415.13,18462.0
2021-11-16 11:30:00,415.15,417.85,415.01,417.85,15959.0,415.15,417.85,415.01,417.85,15959.0
2021-11-16 11:40:00,417.65,417.65,415.56,415.99,11404.0,417.65,417.65,415.56,415.99,11404.0
2021-11-16 11:50:00,415.99,417.34,415.97,417.34,6040.0,415.99,417.34,415.97,417.34,6040.0
2021-11-16 12:00:00,417.34,417.49,415.63,415.76,10662.0,417.34,417.49,415.63,415.76,10662.0
2021-11-16 12:10:00,415.61,416.48,415.61,416.06,5474.0,415.61,416.48,415.61,416.06,5474.0
2021-11-16 12:20:00,416.13,416.13,415.39,415.73,3630.0,416.13,416.13,415.39,415.73,3630.0
2021-11-16 12:30:00,415.66,415.74,414.17,414.23,15334.0,415.66,415.74,414.17,414.23,15334.0
2021-11-16 12:40:00,414.24,414.74,413.68,414.73,4050.0,414.24,414.74,413.68,414.73,4050.0
2021-11-16 12:50:00,414.5,414.61,414.04,414.13,5220.0,414.5,414.61,414.04,414.13,5220.0
2021-11-16 13:00:00,414.25,414.76,414.21,414.42,5101.0,414.25,414.76,414.21,414.42,5101.0
2021-11-16 13:10:00,414.6,415.15,414.6,414.88,3800.0,414.6,415.15,414.6,414.88,3800.0
2021-11-16 13:20:00,414.88,415.02,414.24,414.38,7300.0,414.88,415.02,414.24,414.38,7300.0
2021-11-16 13:30:00,414.43,415.87,414.42,415.18,12506.0,414.43,415.87,414.42,415.18,12506.0
2021-11-16 13:40:00,414.93,415.55,414.69,415.17,9136.0,414.93,415.55,414.69,415.17,9136.0
2021-11-16 13:50:00,415.17,415.17,414.66,415.0,4409.0,415.17,415.17,414.66,415.0,4409.0
2021-11-16 14:00:00,414.7,415.29,414.7,415.29,5425.0,414.7,415.29,414.7,415.29,5425.0
2021-11-16 14:10:00,415.29,415.51,413.5,413.64,7635.0,415.29,415.51,413.5,413.64,7635.0
2021-11-16 14:20:00,413.74,413.75,412.99,413.22,3713.0,413.74,413.75,412.99,413.22,3713.0
2021-11-16 14:30:00,413.08,413.7,413.08,413.69,5100.0,413.08,413.7,413.08,413.69,5100.0
2021-11-16 14:40:00,413.77,414.45,413.77,414.45,6814.0,413.77,414.45,413.77,414.45,6814.0
2021-11-16 14:50:00,414.56,414.65,414.12,414.56,6136.0,414.56,414.65,414.12,414.56,6136.0
2021-11-16 15:00:00,414.51,414.62,414.24,414.33,3817.0,414.51,414.62,414.24,414.33,3817.0
2021-11-16 15:10:00,414.25,414.6,413.6,414.6,6623.0,414.25,414.6,413.6,414.6,6623.0
2021-11-16 15:20:00,414.74,414.76,414.59,414.7,4095.0,414.74,414.76,414.59,414.7,4095.0
2021-11-16 15:30:00,414.6,415.21,414.27,414.44,29975.0,414.6,415.21,414.27,414.44,29975.0
2021-11-16 15:40:00,414.43,414.45,413.78,413.97,16185.0,414.43,414.45,413.78,413.97,16185.0
2021-11-16 15:50:00,413.9,414.37,413.54,413.93,35629.0,413.9,414.37,413.54,413.93,35629.0
2021-11-17 09:30:00,413.14,415.79,412.77,412.92,9084.0,413.14,415.79,412.77,412.92,9084.0
2021-11-17 09:40:00,413.23,413.56,411.49,411.73,5494.0,413.23,413.56,411.49,411.73,5494.0
2021-11-17 09:50:00,411.31,411.84,408.34,409.31,6435.0,411.31,411.84,408.34,409.31,6435.0
2021-11-17 10:00:00,408.89,412.21,408.59,409.48,3825.0,408.89,412.21,408.59,409.48,3825.0
2021-11-17 10:10:00,409.32,410.13,409.27,409.45,2213.0,409.32,410.13,409.27,409.45,2213.0
2021-11-17 10:20:00,409.36,410.53,408.42,410.53,2650.0,409.36,410.53,408.42,410.53,2650.0
2021-11-17 10:30:00,410.27,410.81,409.74,410.81,3269.0,410.27,410.81,409.74,410.81,3269.0
2021-11-17 10:40:00,410.29,410.58,409.01,409.41,3550.0,410.29,410.58,409.01,409.41,3550.0
2021-11-17 10:50:00,409.47,409.48,407.28,407.67,5376.0,409.47,409.48,407.28,407.67,5376.0
2021-11-17 11:00:00,407.75,408.97,407.75,408.82,4325.0,407.75,408.97,407.75,408.82,4325.0
2021-11-17 11:10:00,408.47,408.62,405.44,405.44,9492.0,408.47,408.62,405.44,405.44,9492.0
2021-11-17 11:20:00,405.43,406.01,402.01,402.28,11901.0,405.43,406.01,402.01,402.28,11901.0
2021-11-17 11:30:00,402.53,403.64,401.33,403.64,16438.0,402.53,403.64,401.33,403.64,16438.0
2021-11-17 11:40:00,403.64,404.81,403.53,404.81,8111.0,403.64,404.81,403.53,404.81,8111.0
2021-11-17 11:50:00,404.86,405.2,404.24,404.94,5335.0,404.86,405.2,404.24,404.94,5335.0
2021-11-17 12:00:00,405.03,405.51,404.02,404.49,3406.0,405.03,405.51,404.02,404.49,3406.0
2021-11-17 12:10:00,404.48,404.81,404.29,404.5,2200.0,404.48,404.81,404.29,404.5,2200.0
2021-11-17 12:20:00,404.28,404.5,403.28,403.28,5300.0,404.28,404.5,403.28,403.28,5300.0
2021-11-17 12:30:00,403.4,403.74,402.86,403.03,3847.0,403.4,403.74,402.86,403.03,3847.0
2021-11-17 12:40:00,402.99,403.12,402.36,402.66,2700.0,402.99,403.12,402.36,402.66,2700.0
2021-11-17 12:50:00,402.74,403.05,402.21,402.25,2896.0,402.74,403.05,402.21,402.25,2896.0
2021-11-17 13:00:00,402.38,403.6,402.35,403.54,4255.0,402.38,403.6,402.35,403.54,4255.0
2021-11-17 13:10:00,403.6,404.52,403.6,403.97,3017.0,403.6,404.52,403.6,403.97,3017.0
2021-11-17 13:20:00,403.77,404.77,403.77,404.38,5396.0,403.77,404.77,403.77,404.38,5396.0
2021-11-17 13:30:00,404.41,404.71,403.98,404.19,3773.0,404.41,404.71,403.98,404.19,3773.0
2021-11-17 13:40:00,404.16,405.24,404.16,405.07,2702.0,404.16,405.24,404.16,405.07,2702.0
2021-11-17 13:50:00,404.87,405.26,404.7,404.71,2542.0,404.87,405.26,404.7,404.71,2542.0
2021-11-17 14:00:00,404.89,405.2,404.16,404.16,3475.0,404.89,405.2,404.16,404.16,3475.0
2021-11-17 14:10:00,404.21,404.24,403.46,403.47,2533.0,404.21,404.24,403.46,403.47,2533.0
2021-11-17 14:20:00,403.31,403.67,403.04,403.67,2700.0,403.31,403.67,403.04,403.67,2700.0
2021-11-17 14:30:00,403.86,404.86,403.3,404.52,5623.0,403.86,404.86,403.3,404.52,5623.0
2021-11-17 14:40:00,404.41,404.6,403.42,404.58,3261.0,404.41,404.6,403.42,404.58,3261.0
2021-11-17 14:50:00,404.36,404.54,403.52,404.38,13740.0,404.36,404.54,403.52,404.38,13740.0
2021-11-17 15:00:00,404.75,404.87,404.33,404.44,1932.0,404.75,404.87,404.33,404.44,1932.0
2021-11-17 15:10:00,403.93,404.51,403.7,404.38,2300.0,403.93,404.51,403.7,404.38,2300.0
2021-11-17 15:20:00,404.41,404.54,403.55,403.55,2856.0,404.41,404.54,403.55,403.55,2856.0
2021-11-17 15:30:00,403.65,403.76,402.96,403.03,3417.0,403.65,403.76,402.96,403.03,3417.0
2021-11-17 15:40:00,402.93,403.29,402.41,402.45,7510.0,402.93,403.29,402.41,402.45,7510.0
2021-11-17 15:50:00,402.45,402.78,402.1,402.1,22899.0,402.45,402.78,402.1,402.1,22899.0
2021-11-18 09:30:00,406.78,407.72,399.35,401.5,20266.0,406.78,407.72,399.35,401.5,20266.0
2021-11-18 09:40:00,401.69,403.19,401.47,402.79,8752.0,401.69,403.19,401.47,402.79,8752.0
2021-11-18 09:50:00,403.22,403.6,400.94,401.31,5413.0,403.22,403.6,400.94,401.31,5413.0
2021-11-18 10:00:00,401.0,402.56,400.07,402.22,5974.0,401.0,402.56,400.07,402.22,5974.0
2021-11-18 10:10:00,401.46,401.46,400.1,400.42,9900.0,401.46,401.46,400.1,400.42,9900.0
2021-11-18 10:20:00,400.19,400.64,399.64,400.61,4742.0,400.19,400.64,399.64,400.61,4742.0
2021-11-18 10:30:00,400.94,402.74,400.94,402.74,5980.0,400.94,402.74,400.94,402.74,5980.0
2021-11-18 10:40:00,402.86,403.47,402.25,402.87,6611.0,402.86,403.47,402.25,402.87,6611.0
2021-11-18 10:50:00,402.94,403.95,402.93,403.93,1900.0,402.94,403.95,402.93,403.93,1900.0
2021-11-18 11:00:00,403.73,404.93,403.73,403.97,6226.0,403.73,404.93,403.73,403.97,6226.0
2021-11-18 11:10:00,403.78,404.24,403.73,404.03,3023.0,403.78,404.24,403.73,404.03,3023.0
2021-11-18 11:20:00,403.94,404.0,403.43,403.43,3105.0,403.94,404.0,403.43,403.43,3105.0
2021-11-18 11:30:00,403.43,403.49,401.41,401.47,8287.0,403.43,403.49,401.41,401.47,8287.0
2021-11-18 11:40:00,401.59,401.68,401.19,401.43,3500.0,401.59,401.68,401.19,401.43,3500.0
2021-11-18 11:50:00,401.02,401.06,400.39,400.56,3000.0,401.02,401.06,400.39,400.56,3000.0
2021-11-18 12:00:00,400.68,401.29,400.63,401.06,3120.0,400.68,401.29,400.63,401.06,3120.0
2021-11-18 12:10:00,400.99,401.5,400.99,401.3,3952.0,400.99,401.5,400.99,401.3,3952.0
2021-11-18 12:20:00,401.36,401.47,400.75,400.75,1900.0,401.36,401.47,400.75,400.75,1900.0
2021-11-18 12:30:00,401.07,401.51,401.0,401.2,2653.0,401.07,401.51,401.0,401.2,2653.0
2021-11-18 12:40:00,401.34,401.34,400.54,400.8,1700.0,401.34,401.34,400.54,400.8,1700.0
2021-11-18 12:50:00,400.44,401.03,400.44,401.03,2100.0,400.44,401.03,400.44,401.03,2100.0
2021-11-18 13:00:00,400.9,401.06,400.68,401.06,4431.0,400.9,401.06,400.68,401.06,4431.0
2021-11-18 13:10:00,401.01,401.07,400.57,400.57,2317.0,401.01,401.07,400.57,400.57,2317.0
2021-11-18 13:20:00,400.52,400.55,399.71,400.13,4856.0,400.52,400.55,399.71,400.13,4856.0
2021-11-18 13:30:00,400.02,400.65,399.91,400.44,3200.0,400.02,400.65,399.91,400.44,3200.0
2021-11-18 13:40:00,400.18,401.27,399.91,401.15,2821.0,400.18,401.27,399.91,401.15,2821.0
2021-11-18 13:50:00,400.84,401.45,400.71,401.45,2500.0,400.84,401.45,400.71,401.45,2500.0
2021-11-18 14:00:00,401.47,402.02,401.47,401.56,2500.0,401.47,402.02,401.47,401.56,2500.0
2021-11-18 14:10:00,401.64,401.97,401.61,401.94,2500.0,401.64,401.97,401.61,401.94,2500.0
2021-11-18 14:20:00,401.71,401.92,400.61,400.77,3150.0,401.71,401.92,400.61,400.77,3150.0
2021-11-18 14:30:00,400.71,402.41,400.71,402.3,14726.0,400.71,402.41,400.71,402.3,14726.0
2021-11-18 14:40:00,402.29,402.99,402.06,402.99,4433.0,402.29,402.99,402.06,402.99,4433.0
2021-11-18 14:50:00,403.05,403.64,402.88,403.45,4950.0,403.05,403.64,402.88,403.45,4950.0
2021-11-18 15:00:00,403.19,403.72,403.09,403.1,5700.0,403.19,403.72,403.09,403.1,5700.0
2021-11-18 15:10:00,403.11,403.35,402.61,403.35,7172.0,403.11,403.35,402.61,403.35,7172.0
2021-11-18 15:20:00,403.33,403.63,403.16,403.61,6758.0,403.33,403.63,403.16,403.61,6758.0
2021-11-18 15:30:00,403.55,404.53,403.43,404.33,10816.0,403.55,404.53,403.43,404.33,10816.0
2021-11-18 15:40:00,404.16,405.03,403.86,404.67,13278.0,404.16,405.03,403.86,404.67,13278.0
2021-11-18 15:50:00,404.71,406.05,404.7,405.61,32970.0,404.71,406.05,404.7,405.61,32970.0
2021-11-19 09:30:00,406.35,409.88,405.15,407.99,27532.0,406.35,409.88,405.15,407.99,27532.0
2021-11-19 09:40:00,407.55,408.6,404.0,404.0,9511.0,407.55,408.6,404.0,404.0,9511.0
2021-11-19 09:50:00,404.38,404.91,402.37,403.34,6344.0,404.38,404.91,402.37,403.34,6344.0
2021-11-19 10:00:00,403.6,403.6,400.29,400.39,5426.0,403.6,403.6,400.29,400.39,5426.0
2021-11-19 10:10:00,400.41,401.82,400.1,401.82,5098.0,400.41,401.82,400.1,401.82,5098.0
2021-11-19 10:20:00,401.98,402.5,401.44,401.91,6873.0,401.98,402.5,401.44,401.91,6873.0
2021-11-19 10:30:00,401.6,404.19,401.25,404.19,6859.0,401.6,404.19,401.25,404.19,6859.0
2021-11-19 10:40:00,404.34,405.79,404.21,405.56,5089.0,404.34,405.79,404.21,405.56,5089.0
2021-11-19 10:50:00,405.15,405.41,404.56,405.07,2717.0,405.15,405.41,404.56,405.07,2717.0
2021-11-19 11:00:00,405.28,406.18,404.91,405.97,2556.0,405.28,406.18,404.91,405.97,2556.0
2021-11-19 11:10:00,405.8,407.02,405.72,407.02,3822.0,405.8,407.02,405.72,407.02,3822.0
2021-11-19 11:20:00,407.05,408.93,406.76,408.52,7934.0,407.05,408.93,406.76,408.52,7934.0
2021-11-19 11:30:00,408.24,408.44,407.15,407.15,2323.0,408.24,408.44,407.15,407.15,2323.0
2021-11-19 11:40:00,407.13,407.49,406.36,406.36,3067.0,407.13,407.49,406.36,406.36,3067.0
2021-11-19 11:50:00,406.37,407.07,406.1,407.06,3886.0,406.37,407.07,406.1,407.06,3886.0
2021-11-19 12:00:00,406.7,406.9,406.64,406.78,1085.0,406.7,406.9,406.64,406.78,1085.0
2021-11-19 12:10:00,406.65,407.45,406.65,407.25,3120.0,406.65,407.45,406.65,407.25,3120.0
2021-11-19 12:20:00,407.43,408.45,407.14,408.45,4203.0,407.43,408.45,407.14,408.45,4203.0
2021-11-19 12:30:00,408.57,409.05,408.5,408.8,3768.0,408.57,409.05,408.5,408.8,3768.0
2021-11-19 12:40:00,408.73,408.73,407.93,407.93,1944.0,408.73,408.73,407.93,407.93,1944.0
2021-11-19 12:50:00,408.28,408.82,408.08,408.67,3500.0,408.28,408.82,408.08,408.67,3500.0
2021-11-19 13:00:00,408.65,409.09,408.52,409.06,2325.0,408.65,409.09,408.52,409.06,2325.0
2021-11-19 13:10:00,409.12,409.56,408.23,408.75,5878.0,409.12,409.56,408.23,408.75,5878.0
2021-11-19 13:20:00,408.71,408.84,407.99,407.99,3118.0,408.71,408.84,407.99,407.99,3118.0
2021-11-19 13:30:00,407.69,407.69,407.3,407.56,3897.0,407.69,407.69,407.3,407.56,3897.0
2021-11-19 13:40:00,407.43,407.78,407.38,407.7,3367.0,407.43,407.78,407.38,407.7,3367.0
2021-11-19 13:50:00,407.68,408.96,407.68,408.96,3985.0,407.68,408.96,407.68,408.96,3985.0
2021-11-19 14:00:00,409.08,409.69,409.08,409.54,2943.0,409.08,409.69,409.08,409.54,2943.0
2021-11-19 14:10:00,409.75,410.26,409.68,410.15,3039.0,409.75,410.26,409.68,410.15,3039.0
2021-11-19 14:20:00,410.02,410.46,409.98,410.29,2284.0,410.02,410.46,409.98,410.29,2284.0
2021-11-19 14:30:00,410.44,410.55,409.77,410.24,2622.0,410.44,410.55,409.77,410.24,2622.0
2021-11-19 14:40:00,410.32,410.47,410.02,410.44,2214.0,410.32,410.47,410.02,410.44,2214.0
2021-11-19 14:50:00,410.32,410.55,409.85,409.85,3500.0,410.32,410.55,409.85,409.85,3500.0
2021-11-19 15:00:00,409.87,410.08,409.4,409.47,3511.0,409.87,410.08,409.4,409.47,3511.0
2021-11-19 15:10:00,409.39,409.49,409.16,409.36,2507.0,409.39,409.49,409.16,409.36,2507.0
2021-11-19 15:20:00,409.35,410.1,409.13,410.0,6760.0,409.35,410.1,409.13,410.0,6760.0
2021-11-19 15:30:00,409.81,410.07,409.47,409.7,5100.0,409.81,410.07,409.47,409.7,5100.0
2021-11-19 15:40:00,409.84,409.84,408.18,408.27,13387.0,409.84,409.84,408.18,408.27,13387.0
2021-11-19 15:50:00,408.21,408.22,407.2,407.54,28029.0,408.21,408.22,407.2,407.54,28029.0
2021-11-22 09:30:00,409.74,411.53,407.93,408.49,23869.0,409.74,411.53,407.93,408.49,23869.0
2021-11-22 09:40:00,408.71,413.67,408.71,413.13,8477.0,408.71,413.67,408.71,413.13,8477.0
2021-11-22 09:50:00,412.63,414.0,411.02,411.71,10887.0,412.63,414.0,411.02,411.71,10887.0
2021-11-22 10:00:00,412.05,413.46,412.04,412.71,7723.0,412.05,413.46,412.04,412.71,7723.0
2021-11-22 10:10:00,412.95,412.95,411.19,412.21,6065.0,412.95,412.95,411.19,412.21,6065.0
2021-11-22 10:20:00,412.22,412.34,411.32,411.45,3477.0,412.22,412.34,411.32,411.45,3477.0
2021-11-22 10:30:00,411.46,414.12,411.46,413.04,6844.0,411.46,414.12,411.46,413.04,6844.0
2021-11-22 10:40:00,413.02,414.14,412.89,413.48,2832.0,413.02,414.14,412.89,413.48,2832.0
2021-11-22 10:50:00,413.6,413.79,413.08,413.21,6858.0,413.6,413.79,413.08,413.21,6858.0
2021-11-22 11:00:00,413.09,413.27,411.65,411.82,3669.0,413.09,413.27,411.65,411.82,3669.0
2021-11-22 11:10:00,411.85,412.84,411.0,411.09,2300.0,411.85,412.84,411.0,411.09,2300.0
2021-11-22 11:20:00,411.09,413.51,411.09,413.3,2083.0,411.09,413.51,411.09,413.3,2083.0
2021-11-22 11:30:00,413.19,413.38,409.14,409.34,6856.0,413.19,413.38,409.14,409.34,6856.0
2021-11-22 11:40:00,409.39,409.64,408.27,408.27,7513.0,409.39,409.64,408.27,408.27,7513.0
2021-11-22 11:50:00,408.27,408.57,407.41,407.91,10195.0,408.27,408.57,407.41,407.91,10195.0
2021-11-22 12:00:00,408.06,409.25,407.86,408.44,1831.0,408.06,409.25,407.86,408.44,1831.0
2021-11-22 12:10:00,408.52,409.02,408.41,408.92,1341.0,408.52,409.02,408.41,408.92,1341.0
2021-11-22 12:20:00,408.93,410.0,408.81,409.87,1304.0,408.93,410.0,408.81,409.87,1304.0
2021-11-22 12:30:00,410.27,411.68,410.26,411.68,2634.0,410.27,411.68,410.26,411.68,2634.0
2021-11-22 12:40:00,412.01,412.02,411.18,411.21,1393.0,412.01,412.02,411.18,411.21,1393.0
2021-11-22 12:50:00,411.13,411.89,410.95,411.4,2229.0,411.13,411.89,410.95,411.4,2229.0
2021-11-22 13:00:00,411.22,411.8,411.13,411.8,1369.0,411.22,411.8,411.13,411.8,1369.0
2021-11-22 13:10:00,411.81,413.0,411.75,412.79,3431.0,411.81,413.0,411.75,412.79,3431.0
2021-11-22 13:20:00,412.76,412.76,411.65,412.25,2095.0,412.76,412.76,411.65,412.25,2095.0
2021-11-22 13:30:00,412.25,412.38,411.76,412.32,2301.0,412.25,412.38,411.76,412.32,2301.0
2021-11-22 13:40:00,412.18,412.81,412.18,412.73,1456.0,412.18,412.81,412.18,412.73,1456.0
2021-11-22 13:50:00,412.66,413.09,412.65,413.09,2662.0,412.66,413.09,412.65,413.09,2662.0
2021-11-22 14:00:00,412.73,414.01,412.67,413.99,5023.0,412.73,414.01,412.67,413.99,5023.0
2021-11-22 14:10:00,414.0,414.04,413.4,413.52,1663.0,414.0,414.04,413.4,413.52,1663.0
2021-11-22 14:20:00,413.77,413.77,413.26,413.63,1960.0,413.77,413.77,413.26,413.63,1960.0
2021-11-22 14:30:00,413.69,414.0,413.6,413.92,2869.0,413.69,414.0,413.6,413.92,2869.0
2021-11-22 14:40:00,413.83,414.05,413.6,413.6,3311.0,413.83,414.05,413.6,413.6,3311.0
2021-11-22 14:50:00,413.52,413.52,413.15,413.43,2041.0,413.52,413.52,413.15,413.43,2041.0
2021-11-22 15:00:00,413.32,414.08,412.98,413.15,2760.0,413.32,414.08,412.98,413.15,2760.0
2021-11-22 15:10:00,413.33,413.59,413.13,413.47,700.0,413.33,413.59,413.13,413.47,700.0
2021-11-22 15:20:00,413.82,414.23,413.6,413.64,3200.0,413.82,414.23,413.6,413.64,3200.0
2021-11-22 15:30:00,413.65,414.71,413.24,414.4,4430.0,413.65,414.71,413.24,414.4,4430.0
2021-11-22 15:40:00,414.5,414.62,413.4,413.51,5487.0,414.5,414.62,413.4,413.51,5487.0
2021-11-22 15:50:00,413.35,413.55,411.62,411.65,21945.0,413.35,413.55,411.62,411.65,21945.0
2021-11-23 09:30:00,409.84,411.64,405.02,405.83,15668.0,409.84,411.64,405.02,405.83,15668.0
2021-11-23 09:40:00,406.35,410.35,405.86,407.61,10177.0,406.35,410.35,405.86,407.61,10177.0
2021-11-23 09:50:00,407.46,409.89,407.46,409.27,8847.0,407.46,409.89,407.46,409.27,8847.0
2021-11-23 10:00:00,409.71,409.71,406.08,406.31,8700.0,409.71,409.71,406.08,406.31,8700.0
2021-11-23 10:10:00,406.31,407.0,404.36,405.03,10064.0,406.31,407.0,404.36,405.03,10064.0
2021-11-23 10:20:00,405.02,405.5,403.23,403.24,10130.0,405.02,405.5,403.23,403.24,10130.0
2021-11-23 10:30:00,403.27,403.49,400.9,402.09,11772.0,403.27,403.49,400.9,402.09,11772.0
2021-11-23 10:40:00,401.45,402.02,400.56,401.16,8858.0,401.45,402.02,400.56,401.16,8858.0
2021-11-23 10:50:00,400.9,400.9,398.18,398.46,6285.0,400.9,400.9,398.18,398.46,6285.0
2021-11-23 11:00:00,398.73,399.14,397.43,398.87,9336.0,398.73,399.14,397.43,398.87,9336.0
2021-11-23 11:10:00,399.19,401.22,399.08,400.44,4613.0,399.19,401.22,399.08,400.44,4613.0
2021-11-23 11:20:00,400.65,401.08,399.59,400.08,4943.0,400.65,401.08,399.59,400.08,4943.0
2021-11-23 11:30:00,400.14,401.89,399.89,401.76,4530.0,400.14,401.89,399.89,401.76,4530.0
2021-11-23 11:40:00,401.32,402.2,400.29,402.2,2110.0,401.32,402.2,400.29,402.2,2110.0
2021-11-23 11:50:00,401.93,402.52,401.35,402.25,2750.0,401.93,402.52,401.35,402.25,2750.0
2021-11-23 12:00:00,402.32,402.32,400.67,401.08,4992.0,402.32,402.32,400.67,401.08,4992.0
2021-11-23 12:10:00,401.08,401.93,400.87,401.52,7035.0,401.08,401.93,400.87,401.52,7035.0
2021-11-23 12:20:00,401.65,403.11,401.64,402.95,2116.0,401.65,403.11,401.64,402.95,2116.0
2021-11-23 12:30:00,403.23,403.64,402.97,403.35,2942.0,403.23,403.64,402.97,403.35,2942.0
2021-11-23 12:40:00,403.48,405.6,403.47,404.84,9022.0,403.48,405.6,403.47,404.84,9022.0
2021-11-23 12:50:00,404.55,405.77,404.48,405.77,5000.0,404.55,405.77,404.48,405.77,5000.0
2021-11-23 13:00:00,405.52,406.87,405.45,406.47,7600.0,405.52,406.87,405.45,406.47,7600.0
2021-11-23 13:10:00,406.44,406.59,405.79,406.1,3277.0,406.44,406.59,405.79,406.1,3277.0
2021-11-23 13:20:00,405.38,406.18,405.21,405.81,3500.0,405.38,406.18,405.21,405.81,3500.0
2021-11-23 13:30:00,405.45,405.69,404.55,405.1,9886.0,405.45,405.69,404.55,405.1,9886.0
2021-11-23 13:40:00,404.95,405.87,404.58,405.35,6200.0,404.95,405.87,404.58,405.35,6200.0
2021-11-23 13:50:00,405.43,406.55,405.43,406.13,2801.0,405.43,406.55,405.43,406.13,2801.0
2021-11-23 14:00:00,405.8,407.54,405.8,407.02,4410.0,405.8,407.54,405.8,407.02,4410.0
2021-11-23 14:10:00,406.91,407.35,406.43,406.48,2700.0,406.91,407.35,406.43,406.48,2700.0
2021-11-23 14:20:00,406.39,407.06,406.39,406.52,3211.0,406.39,407.06,406.39,406.52,3211.0
2021-11-23 14:30:00,406.33,407.36,405.26,407.36,6150.0,406.33,407.36,405.26,407.36,6150.0
2021-11-23 14:40:00,407.47,408.26,407.32,407.87,8889.0,407.47,408.26,407.32,407.87,8889.0
2021-11-23 14:50:00,407.67,408.59,406.6,408.54,5936.0,407.67,408.59,406.6,408.54,5936.0
2021-11-23 15:00:00,408.42,408.71,408.0,408.25,6730.0,408.42,408.71,408.0,408.25,6730.0
2021-11-23 15:10:00,408.0,409.02,408.0,408.56,6055.0,408.0,409.02,408.0,408.56,6055.0
2021-11-23 15:20:00,408.47,409.62,408.41,408.99,4642.0,408.47,409.62,408.41,408.99,4642.0
2021-11-23 15:30:00,408.94,410.14,408.93,409.32,8505.0,408.94,410.14,408.93,409.32,8505.0
2021-11-23 15:40:00,409.33,409.53,408.75,409.2,8689.0,409.33,409.53,408.75,409.2,8689.0
2021-11-23 15:50:00,409.29,409.97,408.61,408.61,24939.0,409.29,409.97,408.61,408.61,24939.0
2021-11-24 09:30:00,401.46,402.88,400.36,402.17,11483.0,401.46,402.88,400.36,402.17,11483.0
2021-11-24 09:40:00,400.8,403.41,400.65,403.4,4522.0,400.8,403.41,400.65,403.4,4522.0
2021-11-24 09:50:00,403.58,405.28,402.59,405.24,2498.0,403.58,405.28,402.59,405.24,2498.0
2021-11-24 10:00:00,404.48,407.61,404.09,405.55,3556.0,404.48,407.61,404.09,405.55,3556.0
2021-11-24 10:10:00,405.42,405.42,404.44,404.82,3400.0,405.42,405.42,404.44,404.82,3400.0
2021-11-24 10:20:00,406.17,407.43,405.92,407.29,4314.0,406.17,407.43,405.92,407.29,4314.0
2021-11-24 10:30:00,407.07,408.1,406.74,408.1,5273.0,407.07,408.1,406.74,408.1,5273.0
2021-11-24 10:40:00,408.03,408.39,405.75,406.17,2595.0,408.03,408.39,405.75,406.17,2595.0
2021-11-24 10:50:00,406.04,406.75,405.97,405.98,3113.0,406.04,406.75,405.97,405.98,3113.0
2021-11-24 11:00:00,405.88,406.53,405.5,406.53,5801.0,405.88,406.53,405.5,406.53,5801.0
2021-11-24 11:10:00,406.66,406.7,406.32,406.33,3400.0,406.66,406.7,406.32,406.33,3400.0
2021-11-24 11:20:00,406.59,407.52,406.59,407.52,3828.0,406.59,407.52,406.59,407.52,3828.0
2021-11-24 11:30:00,407.88,407.88,406.68,407.29,3957.0,407.88,407.88,406.68,407.29,3957.0
2021-11-24 11:40:00,407.57,408.86,407.57,408.76,3739.0,407.57,408.86,407.57,408.76,3739.0
2021-11-24 11:50:00,408.67,408.67,407.23,407.24,900.0,408.67,408.67,407.23,407.24,900.0
2021-11-24 12:00:00,407.29,408.28,407.29,407.92,3400.0,407.29,408.28,407.29,407.92,3400.0
2021-11-24 12:10:00,408.31,408.36,407.19,407.62,1760.0,408.31,408.36,407.19,407.62,1760.0
2021-11-24 12:20:00,407.66,407.73,406.69,406.8,4135.0,407.66,407.73,406.69,406.8,4135.0
2021-11-24 12:30:00,406.71,407.82,406.68,407.54,4075.0,406.71,407.82,406.68,407.54,4075.0
2021-11-24 12:40:00,407.45,407.64,407.09,407.38,3110.0,407.45,407.64,407.09,407.38,3110.0
2021-11-24 12:50:00,407.55,407.6,407.19,407.3,2540.0,407.55,407.6,407.19,407.3,2540.0
2021-11-24 13:00:00,407.32,407.58,407.01,407.25,2900.0,407.32,407.58,407.01,407.25,2900.0
2021-11-24 13:10:00,407.27,408.01,407.27,407.84,2850.0,407.27,408.01,407.27,407.84,2850.0
2021-11-24 13:20:00,407.93,408.26,407.92,408.17,2900.0,407.93,408.26,407.92,408.17,2900.0
2021-11-24 13:30:00,408.27,408.49,407.41,407.47,1901.0,408.27,408.49,407.41,407.47,1901.0
2021-11-24 13:40:00,407.56,408.37,407.43,408.29,2820.0,407.56,408.37,407.43,408.29,2820.0
2021-11-24 13:50:00,407.91,407.95,407.5,407.5,1392.0,407.91,407.95,407.5,407.5,1392.0
2021-11-24 14:00:00,407.58,408.24,407.43,407.43,2914.0,407.58,408.24,407.43,407.43,2914.0
2021-11-24 14:10:00,407.3,407.65,406.97,407.65,1800.0,407.3,407.65,406.97,407.65,1800.0
2021-11-24 14:20:00,407.93,407.98,407.49,407.52,3126.0,407.93,407.98,407.49,407.52,3126.0
2021-11-24 14:30:00,407.64,407.66,406.89,407.18,2267.0,407.64,407.66,406.89,407.18,2267.0
2021-11-24 14:40:00,407.07,407.66,407.03,407.46,2700.0,407.07,407.66,407.03,407.46,2700.0
2021-11-24 14:50:00,407.46,407.79,407.46,407.69,4337.0,407.46,407.79,407.46,407.69,4337.0
2021-11-24 15:00:00,407.69,409.35,407.68,409.22,5128.0,407.69,409.35,407.68,409.22,5128.0
2021-11-24 15:10:00,409.62,409.97,409.08,409.08,2900.0,409.62,409.97,409.08,409.08,2900.0
2021-11-24 15:20:00,409.29,409.77,409.29,409.53,6129.0,409.29,409.77,409.29,409.53,6129.0
2021-11-24 15:30:00,409.53,409.68,408.98,409.5,5808.0,409.53,409.68,408.98,409.5,5808.0
2021-11-24 15:40:00,409.61,409.61,408.76,409.03,7822.0,409.61,409.61,408.76,409.03,7822.0
2021-11-24 15:50:00,409.15,409.79,409.05,409.37,18024.0,409.15,409.79,409.05,409.37,18024.0
2021-11-26 09:30:00,394.05,401.23,393.0,399.15,16855.0,394.05,401.23,393.0,399.15,16855.0
2021-11-26 09:40:00,399.22,401.69,395.42,396.42,15835.0,399.22,401.69,395.42,396.42,15835.0
2021-11-26 09:50:00,396.42,400.9,395.88,399.27,10120.0,396.42,400.9,395.88,399.27,10120.0
2021-11-26 10:00:00,398.11,398.11,396.02,396.3,6694.0,398.11,398.11,396.02,396.3,6694.0
2021-11-26 10:10:00,397.0,397.02,394.05,394.34,8904.0,397.0,397.02,394.05,394.34,8904.0
2021-11-26 10:20:00,394.65,396.74,394.65,396.69,10245.0,394.65,396.74,394.65,396.69,10245.0
2021-11-26 10:30:00,396.58,398.6,396.58,398.34,11100.0,396.58,398.6,396.58,398.34,11100.0
2021-11-26 10:40:00,398.5,398.76,397.19,398.29,8690.0,398.5,398.76,397.19,398.29,8690.0
2021-11-26 10:50:00,398.62,399.14,397.63,398.47,5769.0,398.62,399.14,397.63,398.47,5769.0
2021-11-26 11:00:00,398.27,398.69,397.19,397.19,10172.0,398.27,398.69,397.19,397.19,10172.0
2021-11-26 11:10:00,397.03,397.03,395.0,395.03,6041.0,397.03,397.03,395.0,395.03,6041.0
2021-11-26 11:20:00,395.23,396.73,394.83,396.59,8211.0,395.23,396.73,394.83,396.59,8211.0
2021-11-26 11:30:00,396.77,399.92,396.58,399.59,8199.0,396.77,399.92,396.58,399.59,8199.0
2021-11-26 11:40:00,399.69,400.85,398.77,400.39,6093.0,399.69,400.85,398.77,400.39,6093.0
2021-11-26 11:50:00,400.12,400.28,398.38,400.02,7723.0,400.12,400.28,398.38,400.02,7723.0
2021-11-26 12:00:00,401.0,401.14,399.6,400.94,3978.0,401.0,401.14,399.6,400.94,3978.0
2021-11-26 12:10:00,400.98,402.07,400.6,400.68,14472.0,400.98,402.07,400.6,400.68,14472.0
2021-11-26 12:20:00,400.81,402.66,400.64,402.55,6133.0,400.81,402.66,400.64,402.55,6133.0
2021-11-26 12:30:00,402.41,403.22,401.62,402.86,10168.0,402.41,403.22,401.62,402.86,10168.0
2021-11-26 12:40:00,402.78,403.2,400.67,400.79,13348.0,402.78,403.2,400.67,400.79,13348.0
2021-11-26 12:50:00,400.18,400.18,397.73,399.53,26382.0,400.18,400.18,397.73,399.53,26382.0
2021-11-29 09:30:00,407.36,407.74,403.67,403.95,11078.0,407.36,407.74,403.67,403.95,11078.0
2021-11-29 09:40:00,404.19,404.47,398.54,399.71,19413.0,404.19,404.47,398.54,399.71,19413.0
2021-11-29 09:50:00,399.97,400.55,398.78,400.16,7422.0,399.97,400.55,398.78,400.16,7422.0
2021-11-29 10:00:00,400.2,401.46,399.17,400.63,33593.0,400.2,401.46,399.17,400.63,33593.0
2021-11-29 10:10:00,400.9,401.22,399.34,400.83,4706.0,400.9,401.22,399.34,400.83,4706.0
2021-11-29 10:20:00,401.12,401.77,398.34,398.34,11343.0,401.12,401.77,398.34,398.34,11343.0
2021-11-29 10:30:00,398.52,398.82,397.03,398.33,12030.0,398.52,398.82,397.03,398.33,12030.0
2021-11-29 10:40:00,398.29,398.71,397.34,397.57,13195.0,398.29,398.71,397.34,397.57,13195.0
2021-11-29 10:50:00,397.56,398.79,397.37,398.71,4776.0,397.56,398.79,397.37,398.71,4776.0
2021-11-29 11:00:00,398.97,401.94,398.83,401.62,5420.0,398.97,401.94,398.83,401.62,5420.0
2021-11-29 11:10:00,401.62,402.6,401.3,402.49,3403.0,401.62,402.6,401.3,402.49,3403.0
2021-11-29 11:20:00,402.49,403.49,402.49,402.8,6492.0,402.49,403.49,402.49,402.8,6492.0
2021-11-29 11:30:00,403.2,403.75,402.66,403.2,6928.0,403.2,403.75,402.66,403.2,6928.0
2021-11-29 11:40:00,402.95,403.41,402.95,403.09,3630.0,402.95,403.41,402.95,403.09,3630.0
2021-11-29 11:50:00,402.89,403.53,402.59,403.44,3481.0,402.89,403.53,402.59,403.44,3481.0
2021-11-29 12:00:00,403.66,403.74,403.16,403.29,11840.0,403.66,403.74,403.16,403.29,11840.0
2021-11-29 12:10:00,403.03,403.83,403.03,403.52,4496.0,403.03,403.83,403.03,403.52,4496.0
2021-11-29 12:20:00,403.44,405.02,403.39,404.65,6075.0,403.44,405.02,403.39,404.65,6075.0
2021-11-29 12:30:00,404.85,405.25,404.79,404.88,5429.0,404.85,405.25,404.79,404.88,5429.0
2021-11-29 12:40:00,404.53,404.72,404.37,404.63,2258.0,404.53,404.72,404.37,404.63,2258.0
2021-11-29 12:50:00,404.62,405.2,404.62,404.69,3400.0,404.62,405.2,404.62,404.69,3400.0
2021-11-29 13:00:00,404.87,405.12,404.87,405.0,3997.0,404.87,405.12,404.87,405.0,3997.0
2021-11-29 13:10:00,405.23,405.24,403.02,403.25,6923.0,405.23,405.24,403.02,403.25,6923.0
2021-11-29 13:20:00,403.13,403.59,403.07,403.47,3465.0,403.13,403.59,403.07,403.47,3465.0
2021-11-29 13:30:00,403.37,403.83,403.36,403.83,1500.0,403.37,403.83,403.36,403.83,1500.0
2021-11-29 13:40:00,402.9,403.1,402.79,402.91,1200.0,402.9,403.1,402.79,402.91,1200.0
2021-11-29 13:50:00,402.92,403.43,402.92,403.34,1000.0,402.92,403.43,402.92,403.34,1000.0
2021-11-29 14:00:00,403.11,403.52,402.46,403.35,2040.0,403.11,403.52,402.46,403.35,2040.0
2021-11-29 14:10:00,403.46,403.96,403.15,403.16,2237.0,403.46,403.96,403.15,403.16,2237.0
2021-11-29 14:20:00,403.37,404.39,403.37,404.39,1800.0,403.37,404.39,403.37,404.39,1800.0
2021-11-29 14:30:00,404.24,404.52,403.3,403.34,1700.0,404.24,404.52,403.3,403.34,1700.0
2021-11-29 14:40:00,403.34,404.42,403.13,403.94,2830.0,403.34,404.42,403.13,403.94,2830.0
2021-11-29 14:50:00,403.88,404.2,403.54,403.58,3016.0,403.88,404.2,403.54,403.58,3016.0
2021-11-29 15:00:00,403.4,403.4,402.58,403.13,3192.0,403.4,403.4,402.58,403.13,3192.0
2021-11-29 15:10:00,402.97,403.85,402.97,403.46,4668.0,402.97,403.85,402.97,403.46,4668.0
2021-11-29 15:20:00,403.46,403.5,403.01,403.29,5400.0,403.46,403.5,403.01,403.29,5400.0
2021-11-29 15:30:00,403.12,404.25,403.06,403.49,7800.0,403.12,404.25,403.06,403.49,7800.0
2021-11-29 15:40:00,403.63,403.91,402.84,403.25,11630.0,403.63,403.91,402.84,403.25,11630.0
2021-11-29 15:50:00,402.79,403.01,401.15,401.26,37029.0,402.79,403.01,401.15,401.26,37029.0
2021-11-30 09:30:00,398.38,399.94,393.25,394.17,38956.0,398.38,399.94,393.25,394.17,38956.0
2021-11-30 09:40:00,394.81,395.53,393.88,393.97,14483.0,394.81,395.53,393.88,393.97,14483.0
2021-11-30 09:50:00,393.53,393.93,391.36,392.52,14522.0,393.53,393.93,391.36,392.52,14522.0
2021-11-30 10:00:00,392.15,393.66,391.6,392.01,11499.0,392.15,393.66,391.6,392.01,11499.0
2021-11-30 10:10:00,392.01,392.32,390.51,390.68,9016.0,392.01,392.32,390.51,390.68,9016.0
2021-11-30 10:20:00,390.81,391.78,390.37,391.78,6984.0,390.81,391.78,390.37,391.78,6984.0
2021-11-30 10:30:00,391.76,393.57,390.98,390.99,16916.0,391.76,393.57,390.98,390.99,16916.0
2021-11-30 10:40:00,390.98,391.32,387.56,387.56,10301.0,390.98,391.32,387.56,387.56,10301.0
2021-11-30 10:50:00,387.47,387.73,385.72,386.83,12440.0,387.47,387.73,385.72,386.83,12440.0
2021-11-30 11:00:00,386.96,387.32,386.01,386.31,8434.0,386.96,387.32,386.01,386.31,8434.0
2021-11-30 11:10:00,386.41,389.83,386.41,389.83,16826.0,386.41,389.83,386.41,389.83,16826.0
2021-11-30 11:20:00,389.55,390.67,388.24,388.64,11935.0,389.55,390.67,388.24,388.64,11935.0
2021-11-30 11:30:00,388.63,388.79,387.05,387.75,15540.0,388.63,388.79,387.05,387.75,15540.0
2021-11-30 11:40:00,387.78,387.78,386.37,386.84,7620.0,387.78,387.78,386.37,386.84,7620.0
2021-11-30 11:50:00,386.78,387.04,385.66,386.7,7944.0,386.78,387.04,385.66,386.7,7944.0
2021-11-30 12:00:00,386.13,386.52,385.36,385.74,4000.0,386.13,386.52,385.36,385.74,4000.0
2021-11-30 12:10:00,385.88,388.13,384.94,387.88,5200.0,385.88,388.13,384.94,387.88,5200.0
2021-11-30 12:20:00,387.94,388.79,387.01,387.59,17957.0,387.94,388.79,387.01,387.59,17957.0
2021-11-30 12:30:00,387.74,388.3,387.08,387.09,4331.0,387.74,388.3,387.08,387.09,4331.0
2021-11-30 12:40:00,387.2,387.27,385.5,385.58,4511.0,387.2,387.27,385.5,385.58,4511.0
2021-11-30 12:50:00,385.62,386.77,385.62,386.19,5539.0,385.62,386.77,385.62,386.19,5539.0
2021-11-30 13:00:00,386.64,386.64,385.75,386.54,4712.0,386.64,386.64,385.75,386.54,4712.0
2021-11-30 13:10:00,386.53,386.75,385.85,386.11,7382.0,386.53,386.75,385.85,386.11,7382.0
2021-11-30 13:20:00,386.11,387.22,385.78,386.91,2133.0,386.11,387.22,385.78,386.91,2133.0
2021-11-30 13:30:00,386.94,389.18,386.94,388.86,1400.0,386.94,389.18,386.94,388.86,1400.0
2021-11-30 13:40:00,389.05,389.7,388.83,389.12,2850.0,389.05,389.7,388.83,389.12,2850.0
2021-11-30 13:50:00,389.13,390.16,388.97,390.16,2600.0,389.13,390.16,388.97,390.16,2600.0
2021-11-30 14:00:00,390.53,392.23,390.53,392.06,7485.0,390.53,392.23,390.53,392.06,7485.0
2021-11-30 14:10:00,392.03,392.52,391.53,391.53,4924.0,392.03,392.52,391.53,391.53,4924.0
2021-11-30 14:20:00,391.44,391.44,389.69,389.84,4453.0,391.44,391.44,389.69,389.84,4453.0
2021-11-30 14:30:00,389.36,389.59,388.36,388.36,4169.0,389.36,389.59,388.36,388.36,4169.0
2021-11-30 14:40:00,388.6,388.79,387.64,388.36,3544.0,388.6,388.79,387.64,388.36,3544.0
2021-11-30 14:50:00,388.38,388.39,387.61,387.98,5618.0,388.38,388.39,387.61,387.98,5618.0
2021-11-30 15:00:00,388.67,389.27,388.36,388.36,5850.0,388.67,389.27,388.36,388.36,5850.0
2021-11-30 15:10:00,388.11,388.65,387.89,388.59,5865.0,388.11,388.65,387.89,388.59,5865.0
2021-11-30 15:20:00,388.39,388.56,386.74,386.75,8794.0,388.39,388.56,386.74,386.75,8794.0
2021-11-30 15:30:00,386.88,387.69,386.88,387.47,7809.0,386.88,387.69,386.88,387.47,7809.0
2021-11-30 15:40:00,387.32,387.63,386.53,386.88,21051.0,387.32,387.63,386.53,386.88,21051.0
2021-11-30 15:50:00,386.63,386.77,380.29,383.62,67562.0,386.63,386.77,380.29,383.62,67562.0
2021-12-01 09:30:00,390.09,394.75,389.49,391.04,17871.0,390.09,394.75,389.49,391.04,17871.0
2021-12-01 09:40:00,392.16,392.16,389.07,390.74,8172.0,392.16,392.16,389.07,390.74,8172.0
2021-12-01 09:50:00,391.52,393.13,391.04,392.31,8526.0,391.52,393.13,391.04,392.31,8526.0
2021-12-01 10:00:00,393.66,394.96,391.88,392.5,10188.0,393.66,394.96,391.88,392.5,10188.0
2021-12-01 10:10:00,392.4,393.44,392.05,392.1,13893.0,392.4,393.44,392.05,392.1,13893.0
2021-12-01 10:20:00,392.49,392.52,388.52,388.62,8482.0,392.49,392.52,388.52,388.62,8482.0
2021-12-01 10:30:00,388.45,389.64,386.76,386.76,13344.0,388.45,389.64,386.76,386.76,13344.0
2021-12-01 10:40:00,386.45,386.92,385.29,386.63,9440.0,386.45,386.92,385.29,386.63,9440.0
2021-12-01 10:50:00,386.56,387.32,384.75,384.8,8280.0,386.56,387.32,384.75,384.8,8280.0
2021-12-01 11:00:00,385.29,385.84,384.2,384.43,7600.0,385.29,385.84,384.2,384.43,7600.0
2021-12-01 11:10:00,384.21,384.91,383.64,383.64,12675.0,384.21,384.91,383.64,383.64,12675.0
2021-12-01 11:20:00,383.14,383.29,381.36,381.36,8380.0,383.14,383.29,381.36,381.36,8380.0
2021-12-01 11:30:00,382.33,382.73,381.67,382.24,14238.0,382.33,382.73,381.67,382.24,14238.0
2021-12-01 11:40:00,382.47,382.5,377.55,378.08,22250.0,382.47,382.5,377.55,378.08,22250.0
2021-12-01 11:50:00,378.18,378.78,376.21,377.4,11866.0,378.18,378.78,376.21,377.4,11866.0
2021-12-01 12:00:00,376.85,378.7,376.85,378.37,7295.0,376.85,378.7,376.85,378.37,7295.0
2021-12-01 12:10:00,378.38,378.38,377.46,377.72,6600.0,378.38,378.38,377.46,377.72,6600.0
2021-12-01 12:20:00,377.6,377.6,373.6,373.82,13747.0,377.6,377.6,373.6,373.82,13747.0
2021-12-01 12:30:00,373.84,375.75,373.84,375.05,6398.0,373.84,375.75,373.84,375.05,6398.0
2021-12-01 12:40:00,375.32,375.33,374.31,374.55,6837.0,375.32,375.33,374.31,374.55,6837.0
2021-12-01 12:50:00,374.55,374.55,372.25,372.25,5456.0,374.55,374.55,372.25,372.25,5456.0
2021-12-01 13:00:00,372.38,373.82,372.38,372.72,8227.0,372.38,373.82,372.38,372.72,8227.0
2021-12-01 13:10:00,372.88,374.63,372.7,374.45,7654.0,372.88,374.63,372.7,374.45,7654.0
2021-12-01 13:20:00,374.31,378.23,374.31,377.82,3806.0,374.31,378.23,374.31,377.82,3806.0
2021-12-01 13:30:00,378.14,378.25,377.01,377.74,6959.0,378.14,378.25,377.01,377.74,6959.0
2021-12-01 13:40:00,377.4,377.4,374.61,374.61,6307.0,377.4,377.4,374.61,374.61,6307.0
2021-12-01 13:50:00,375.01,376.91,374.92,376.91,3500.0,375.01,376.91,374.92,376.91,3500.0
2021-12-01 14:00:00,376.67,377.46,375.66,375.67,8777.0,376.67,377.46,375.66,375.67,8777.0
2021-12-01 14:10:00,375.17,376.05,373.56,373.79,18996.0,375.17,376.05,373.56,373.79,18996.0
2021-12-01 14:20:00,374.13,376.05,373.79,375.97,9107.0,374.13,376.05,373.79,375.97,9107.0
2021-12-01 14:30:00,376.06,376.83,375.49,376.61,5773.0,376.06,376.83,375.49,376.61,5773.0
2021-12-01 14:40:00,376.37,377.27,376.01,376.84,7223.0,376.37,377.27,376.01,376.84,7223.0
2021-12-01 14:50:00,376.85,376.85,375.2,375.79,14105.0,376.85,376.85,375.2,375.79,14105.0
2021-12-01 15:00:00,375.85,376.4,373.41,373.52,7209.0,375.85,376.4,373.41,373.52,7209.0
2021-12-01 15:10:00,373.31,373.49,371.25,371.85,9478.0,373.31,373.49,371.25,371.85,9478.0
2021-12-01 15:20:00,371.64,371.82,370.49,371.27,16157.0,371.64,371.82,370.49,371.27,16157.0
2021-12-01 15:30:00,371.23,373.57,370.69,373.14,11649.0,371.23,373.57,370.69,373.14,11649.0
2021-12-01 15:40:00,373.11,373.98,371.49,371.49,19857.0,373.11,373.98,371.49,371.49,19857.0
2021-12-01 15:50:00,371.15,372.36,369.51,369.98,80481.0,371.15,372.36,369.51,369.98,80481.0
2021-12-02 09:30:00,370.39,374.76,365.06,370.7,42678.0,370.39,374.76,365.06,370.7,42678.0
2021-12-02 09:40:00,370.83,371.58,366.81,367.23,34609.0,370.83,371.58,366.81,367.23,34609.0
2021-12-02 09:50:00,367.21,368.74,364.03,366.8,23917.0,367.21,368.74,364.03,366.8,23917.0
2021-12-02 10:00:00,366.21,367.53,365.01,365.74,32078.0,366.21,367.53,365.01,365.74,32078.0
2021-12-02 10:10:00,365.82,368.29,365.47,367.17,19358.0,365.82,368.29,365.47,367.17,19358.0
2021-12-02 10:20:00,367.15,369.49,366.29,369.38,12340.0,367.15,369.49,366.29,369.38,12340.0
2021-12-02 10:30:00,369.68,372.37,367.9,368.55,24419.0,369.68,372.37,367.9,368.55,24419.0
2021-12-02 10:40:00,368.71,370.53,368.22,370.17,15087.0,368.71,370.53,368.22,370.17,15087.0
2021-12-02 10:50:00,370.44,374.34,370.44,374.34,11421.0,370.44,374.34,370.44,374.34,11421.0
2021-12-02 11:00:00,374.27,377.98,373.43,377.89,23141.0,374.27,377.98,373.43,377.89,23141.0
2021-12-02 11:10:00,377.97,378.86,376.85,378.35,18230.0,377.97,378.86,376.85,378.35,18230.0
2021-12-02 11:20:00,378.37,379.41,377.59,379.38,17409.0,378.37,379.41,377.59,379.38,17409.0
2021-12-02 11:30:00,379.61,380.19,376.6,378.0,17866.0,379.61,380.19,376.6,378.0,17866.0
2021-12-02 11:40:00,378.09,379.56,378.09,379.34,12136.0,378.09,379.56,378.09,379.34,12136.0
2021-12-02 11:50:00,379.53,380.99,379.38,380.98,13466.0,379.53,380.99,379.38,380.98,13466.0
2021-12-02 12:00:00,380.84,381.23,379.93,381.23,8851.0,380.84,381.23,379.93,381.23,8851.0
2021-12-02 12:10:00,381.44,381.76,380.61,381.31,10958.0,381.44,381.76,380.61,381.31,10958.0
2021-12-02 12:20:00,381.1,382.32,381.09,381.98,8364.0,381.1,382.32,381.09,381.98,8364.0
2021-12-02 12:30:00,381.72,382.25,380.01,381.28,14208.0,381.72,382.25,380.01,381.28,14208.0
2021-12-02 12:40:00,381.28,381.71,380.32,381.23,12845.0,381.28,381.71,380.32,381.23,12845.0
2021-12-02 12:50:00,381.3,381.31,380.51,381.09,9786.0,381.3,381.31,380.51,381.09,9786.0
2021-12-02 13:00:00,381.19,381.19,379.34,380.53,10373.0,381.19,381.19,379.34,380.53,10373.0
2021-12-02 13:10:00,380.12,380.53,379.13,379.13,10775.0,380.12,380.53,379.13,379.13,10775.0
2021-12-02 13:20:00,379.47,379.52,378.53,378.79,6700.0,379.47,379.52,378.53,378.79,6700.0
2021-12-02 13:30:00,378.97,381.35,378.63,381.25,9312.0,378.97,381.35,378.63,381.25,9312.0
2021-12-02 13:40:00,381.52,383.42,381.23,383.0,21699.0,381.52,383.42,381.23,383.0,21699.0
2021-12-02 13:50:00,382.8,384.5,382.07,384.0,13194.0,382.8,384.5,382.07,384.0,13194.0
2021-12-02 14:00:00,383.47,384.06,382.84,383.25,24136.0,383.47,384.06,382.84,383.25,24136.0
2021-12-02 14:10:00,383.39,384.09,382.2,382.7,61530.0,383.39,384.09,382.2,382.7,61530.0
2021-12-02 14:20:00,382.69,383.87,382.58,383.87,12795.0,382.69,383.87,382.58,383.87,12795.0
2021-12-02 14:30:00,383.71,383.94,383.08,383.94,10666.0,383.71,383.94,383.08,383.94,10666.0
2021-12-02 14:40:00,384.09,384.2,383.26,383.37,10924.0,384.09,384.2,383.26,383.37,10924.0
2021-12-02 14:50:00,383.36,384.5,383.1,383.75,13736.0,383.36,384.5,383.1,383.75,13736.0
2021-12-02 15:00:00,383.71,384.53,383.27,383.27,14079.0,383.71,384.53,383.27,383.27,14079.0
2021-12-02 15:10:00,383.36,383.4,382.22,382.34,27361.0,383.36,383.4,382.22,382.34,27361.0
2021-12-02 15:20:00,382.46,382.77,382.09,382.4,16896.0,382.46,382.77,382.09,382.4,16896.0
2021-12-02 15:30:00,382.5,383.68,381.65,383.57,35757.0,382.5,383.68,381.65,383.57,35757.0
2021-12-02 15:40:00,383.5,384.44,382.72,382.95,75463.0,383.5,384.44,382.72,382.95,75463.0
2021-12-02 15:50:00,382.5,383.67,380.6,383.64,124302.0,382.5,383.67,380.6,383.64,124302.0
2021-12-03 09:30:00,402.42,404.0,391.46,392.93,118889.0,402.42,404.0,391.46,392.93,118889.0
2021-12-03 09:40:00,393.16,395.95,385.24,385.59,68427.0,393.16,395.95,385.24,385.59,68427.0
2021-12-03 09:50:00,385.7,393.45,385.7,392.5,60436.0,385.7,393.45,385.7,392.5,60436.0
2021-12-03 10:00:00,393.0,394.09,387.83,387.87,43352.0,393.0,394.09,387.83,387.87,43352.0
2021-12-03 10:10:00,387.63,388.34,385.09,387.54,35090.0,387.63,388.34,385.09,387.54,35090.0
2021-12-03 10:20:00,387.55,387.55,383.02,385.95,53080.0,387.55,387.55,383.02,385.95,53080.0
2021-12-03 10:30:00,385.96,386.74,380.49,382.09,33701.0,385.96,386.74,380.49,382.09,33701.0
2021-12-03 10:40:00,382.08,382.24,376.77,377.0,42191.0,382.08,382.24,376.77,377.0,42191.0
2021-12-03 10:50:00,377.37,382.79,376.15,380.41,34586.0,377.37,382.79,376.15,380.41,34586.0
2021-12-03 11:00:00,380.18,380.37,376.57,377.39,42401.0,380.18,380.37,376.57,377.39,42401.0
2021-12-03 11:10:00,377.86,378.33,374.26,374.26,21484.0,377.86,378.33,374.26,374.26,21484.0
2021-12-03 11:20:00,374.37,378.34,374.37,378.01,15062.0,374.37,378.34,374.37,378.01,15062.0
2021-12-03 11:30:00,377.79,381.49,376.42,379.91,53836.0,377.79,381.49,376.42,379.91,53836.0
2021-12-03 11:40:00,379.56,379.56,375.61,376.36,13197.0,379.56,379.56,375.61,376.36,13197.0
2021-12-03 11:50:00,376.61,376.74,374.65,376.74,16791.0,376.61,376.74,374.65,376.74,16791.0
2021-12-03 12:00:00,376.67,377.35,373.59,374.35,22234.0,376.67,377.35,373.59,374.35,22234.0
2021-12-03 12:10:00,374.3,376.83,372.84,376.65,16578.0,374.3,376.83,372.84,376.65,16578.0
2021-12-03 12:20:00,376.79,379.57,376.78,378.84,20424.0,376.79,379.57,376.78,378.84,20424.0
2021-12-03 12:30:00,379.04,383.69,377.82,383.1,35184.0,379.04,383.69,377.82,383.1,35184.0
2021-12-03 12:40:00,383.1,383.69,381.62,383.24,34536.0,383.1,383.69,381.62,383.24,34536.0
2021-12-03 12:50:00,383.06,384.39,381.67,383.23,20336.0,383.06,384.39,381.67,383.23,20336.0
2021-12-03 13:00:00,382.85,382.85,381.93,382.65,8651.0,382.85,382.85,381.93,382.65,8651.0
2021-12-03 13:10:00,382.4,384.5,382.39,383.87,14293.0,382.4,384.5,382.39,383.87,14293.0
2021-12-03 13:20:00,383.86,383.88,382.13,382.38,17070.0,383.86,383.88,382.13,382.38,17070.0
2021-12-03 13:30:00,382.36,382.36,377.74,377.77,23873.0,382.36,382.36,377.74,377.77,23873.0
2021-12-03 13:40:00,377.99,378.16,375.98,377.81,10339.0,377.99,378.16,375.98,377.81,10339.0
2021-12-03 13:50:00,377.83,378.73,377.27,377.69,15789.0,377.83,378.73,377.27,377.69,15789.0
2021-12-03 14:00:00,377.55,378.76,376.77,376.89,13548.0,377.55,378.76,376.77,376.89,13548.0
2021-12-03 14:10:00,376.72,377.61,375.96,376.8,13367.0,376.72,377.61,375.96,376.8,13367.0
2021-12-03 14:20:00,376.41,377.76,375.8,376.99,14945.0,376.41,377.76,375.8,376.99,14945.0
2021-12-03 14:30:00,377.08,377.21,374.62,375.29,15941.0,377.08,377.21,374.62,375.29,15941.0
2021-12-03 14:40:00,375.72,378.0,375.53,377.72,20945.0,375.72,378.0,375.53,377.72,20945.0
2021-12-03 14:50:00,377.72,377.77,375.81,376.73,16127.0,377.72,377.77,375.81,376.73,16127.0
2021-12-03 15:00:00,376.57,376.57,374.2,374.44,17459.0,376.57,376.57,374.2,374.44,17459.0
2021-12-03 15:10:00,374.56,376.76,374.34,375.56,22117.0,374.56,376.76,374.34,375.56,22117.0
2021-12-03 15:20:00,375.7,377.58,375.53,375.91,22007.0,375.7,377.58,375.53,375.91,22007.0
2021-12-03 15:30:00,376.01,378.11,375.29,375.37,30549.0,376.01,378.11,375.29,375.37,30549.0
2021-12-03 15:40:00,375.46,376.92,374.77,375.4,54442.0,375.46,376.92,374.77,375.4,54442.0
2021-12-03 15:50:00,375.33,379.07,375.04,378.84,137166.0,375.33,379.07,375.04,378.84,137166.0
2021-12-06 09:30:00,383.71,387.58,381.1,382.52,29932.0,383.71,387.58,381.1,382.52,29932.0
2021-12-06 09:40:00,381.82,390.93,381.81,389.89,29843.0,381.82,390.93,381.81,389.89,29843.0
2021-12-06 09:50:00,390.0,393.34,389.16,393.34,18417.0,390.0,393.34,389.16,393.34,18417.0
2021-12-06 10:00:00,393.05,394.51,392.0,394.19,18942.0,393.05,394.51,392.0,394.19,18942.0
2021-12-06 10:10:00,394.44,396.99,393.84,395.27,19414.0,394.44,396.99,393.84,395.27,19414.0
2021-12-06 10:20:00,395.18,398.0,394.81,397.4,26127.0,395.18,398.0,394.81,397.4,26127.0
2021-12-06 10:30:00,397.57,398.1,394.45,394.97,25962.0,397.57,398.1,394.45,394.97,25962.0
2021-12-06 10:40:00,394.83,396.76,393.35,396.64,10710.0,394.83,396.76,393.35,396.64,10710.0
2021-12-06 10:50:00,396.29,396.93,394.36,396.66,12975.0,396.29,396.93,394.36,396.66,12975.0
2021-12-06 11:00:00,396.64,397.05,393.33,394.99,14402.0,396.64,397.05,393.33,394.99,14402.0
2021-12-06 11:10:00,395.35,396.4,394.75,395.93,8739.0,395.35,396.4,394.75,395.93,8739.0
2021-12-06 11:20:00,395.78,396.26,394.43,394.43,9101.0,395.78,396.26,394.43,394.43,9101.0
2021-12-06 11:30:00,394.51,394.51,392.09,394.32,10171.0,394.51,394.51,392.09,394.32,10171.0
2021-12-06 11:40:00,394.65,395.0,393.34,393.83,9113.0,394.65,395.0,393.34,393.83,9113.0
2021-12-06 11:50:00,393.94,394.5,393.14,393.44,10362.0,393.94,394.5,393.14,393.44,10362.0
2021-12-06 12:00:00,393.02,393.24,390.59,393.16,5725.0,393.02,393.24,390.59,393.16,5725.0
2021-12-06 12:10:00,392.83,393.06,390.73,391.17,5062.0,392.83,393.06,390.73,391.17,5062.0
2021-12-06 12:20:00,391.17,391.18,388.5,388.5,5492.0,391.17,391.18,388.5,388.5,5492.0
2021-12-06 12:30:00,389.11,391.4,389.08,391.23,19470.0,389.11,391.4,389.08,391.23,19470.0
2021-12-06 12:40:00,390.93,392.57,390.85,391.31,8531.0,390.93,392.57,390.85,391.31,8531.0
2021-12-06 12:50:00,391.31,391.85,390.7,391.85,2973.0,391.31,391.85,390.7,391.85,2973.0
2021-12-06 13:00:00,391.97,392.79,391.47,392.52,5104.0,391.97,392.79,391.47,392.52,5104.0
2021-12-06 13:10:00,392.89,392.89,390.99,391.5,3561.0,392.89,392.89,390.99,391.5,3561.0
2021-12-06 13:20:00,391.17,392.24,390.84,392.03,5230.0,391.17,392.24,390.84,392.03,5230.0
2021-12-06 13:30:00,392.22,392.95,391.65,392.66,6367.0,392.22,392.95,391.65,392.66,6367.0
2021-12-06 13:40:00,392.76,393.23,392.75,393.18,1100.0,392.76,393.23,392.75,393.18,1100.0
2021-12-06 13:50:00,393.03,394.31,392.71,393.78,6065.0,393.03,394.31,392.71,393.78,6065.0
2021-12-06 14:00:00,393.61,393.65,391.77,392.07,5488.0,393.61,393.65,391.77,392.07,5488.0
2021-12-06 14:10:00,392.3,393.17,392.3,392.36,5078.0,392.3,393.17,392.3,392.36,5078.0
2021-12-06 14:20:00,392.41,393.11,391.77,392.93,7232.0,392.41,393.11,391.77,392.93,7232.0
2021-12-06 14:30:00,393.08,393.49,391.86,392.0,8101.0,393.08,393.49,391.86,392.0,8101.0
2021-12-06 14:40:00,392.04,392.11,390.87,390.91,8430.0,392.04,392.11,390.87,390.91,8430.0
2021-12-06 14:50:00,390.84,391.12,390.33,390.73,4750.0,390.84,391.12,390.33,390.73,4750.0
2021-12-06 15:00:00,390.78,391.58,389.67,391.27,9214.0,390.78,391.58,389.67,391.27,9214.0
2021-12-06 15:10:00,391.17,391.49,390.67,391.49,5420.0,391.17,391.49,390.67,391.49,5420.0
2021-12-06 15:20:00,391.52,391.99,390.71,391.69,12918.0,391.52,391.99,390.71,391.69,12918.0
2021-12-06 15:30:00,391.57,392.03,389.8,390.99,19812.0,391.57,392.03,389.8,390.99,19812.0
2021-12-06 15:40:00,390.78,391.71,390.59,391.71,23068.0,390.78,391.71,390.59,391.71,23068.0
2021-12-06 15:50:00,391.4,391.41,389.75,390.02,68569.0,391.4,391.41,389.75,390.02,68569.0
2021-12-07 09:30:00,397.25,406.69,392.53,405.01,29172.0,397.25,406.69,392.53,405.01,29172.0
2021-12-07 09:40:00,405.41,406.0,403.97,405.44,11837.0,405.41,406.0,403.97,405.44,11837.0
2021-12-07 09:50:00,405.45,410.29,405.38,410.12,24383.0,405.45,410.29,405.38,410.12,24383.0
2021-12-07 10:00:00,410.12,413.24,410.08,413.11,18083.0,410.12,413.24,410.08,413.11,18083.0
2021-12-07 10:10:00,413.36,414.86,412.27,413.4,40864.0,413.36,414.86,412.27,413.4,40864.0
2021-12-07 10:20:00,413.19,414.14,412.64,414.14,14812.0,413.19,414.14,412.64,414.14,14812.0
2021-12-07 10:30:00,414.36,414.85,413.53,414.02,27743.0,414.36,414.85,413.53,414.02,27743.0
2021-12-07 10:40:00,413.81,415.27,413.58,414.86,29426.0,413.81,415.27,413.58,414.86,29426.0
2021-12-07 10:50:00,415.14,415.14,413.03,414.04,17150.0,415.14,415.14,413.03,414.04,17150.0
2021-12-07 11:00:00,414.16,414.37,413.56,414.18,6670.0,414.16,414.37,413.56,414.18,6670.0
2021-12-07 11:10:00,414.26,414.38,412.64,414.04,18163.0,414.26,414.38,412.64,414.04,18163.0
2021-12-07 11:20:00,413.95,414.61,413.35,414.17,10615.0,413.95,414.61,413.35,414.17,10615.0
2021-12-07 11:30:00,414.16,414.34,413.79,413.79,16262.0,414.16,414.34,413.79,413.79,16262.0
2021-12-07 11:40:00,413.79,413.93,413.09,413.85,6197.0,413.79,413.93,413.09,413.85,6197.0
2021-12-07 11:50:00,413.77,414.95,413.54,414.65,6796.0,413.77,414.95,413.54,414.65,6796.0
2021-12-07 12:00:00,414.65,414.82,414.21,414.7,22967.0,414.65,414.82,414.21,414.7,22967.0
2021-12-07 12:10:00,414.7,414.8,414.07,414.07,7469.0,414.7,414.8,414.07,414.07,7469.0
2021-12-07 12:20:00,413.82,414.13,412.25,412.25,7432.0,413.82,414.13,412.25,412.25,7432.0
2021-12-07 12:30:00,412.06,412.86,411.39,411.73,4827.0,412.06,412.86,411.39,411.73,4827.0
2021-12-07 12:40:00,411.72,412.79,411.57,412.4,8027.0,411.72,412.79,411.57,412.4,8027.0
2021-12-07 12:50:00,412.56,413.29,412.53,413.28,5997.0,412.56,413.29,412.53,413.28,5997.0
2021-12-07 13:00:00,413.2,413.5,413.02,413.39,4189.0,413.2,413.5,413.02,413.39,4189.0
2021-12-07 13:10:00,413.45,414.1,413.01,413.86,24183.0,413.45,414.1,413.01,413.86,24183.0
2021-12-07 13:20:00,413.87,414.08,413.63,413.65,3667.0,413.87,414.08,413.63,413.65,3667.0
2021-12-07 13:30:00,413.65,413.67,411.75,411.83,8619.0,413.65,413.67,411.75,411.83,8619.0
2021-12-07 13:40:00,411.83,412.4,411.3,411.3,6079.0,411.83,412.4,411.3,411.3,6079.0
2021-12-07 13:50:00,411.34,411.7,411.12,411.46,4498.0,411.34,411.7,411.12,411.46,4498.0
2021-12-07 14:00:00,411.62,412.49,411.25,412.03,8117.0,411.62,412.49,411.25,412.03,8117.0
2021-12-07 14:10:00,412.4,412.4,411.77,411.84,6165.0,412.4,412.4,411.77,411.84,6165.0
2021-12-07 14:20:00,411.77,412.82,411.77,412.68,9118.0,411.77,412.82,411.77,412.68,9118.0
2021-12-07 14:30:00,412.68,412.79,411.29,411.32,13168.0,412.68,412.79,411.29,411.32,13168.0
2021-12-07 14:40:00,411.26,412.02,411.23,411.99,4281.0,411.26,412.02,411.23,411.99,4281.0
2021-12-07 14:50:00,412.0,413.19,412.0,413.17,5904.0,412.0,413.19,412.0,413.17,5904.0
2021-12-07 15:00:00,413.16,413.78,413.13,413.64,8735.0,413.16,413.78,413.13,413.64,8735.0
2021-12-07 15:10:00,413.74,413.77,413.13,413.27,8582.0,413.74,413.77,413.13,413.27,8582.0
2021-12-07 15:20:00,413.16,413.37,411.77,411.77,7828.0,413.16,413.37,411.77,411.77,7828.0
2021-12-07 15:30:00,411.62,411.65,408.29,408.33,20180.0,411.62,411.65,408.29,408.33,20180.0
2021-12-07 15:40:00,408.41,409.54,408.23,408.3,25577.0,408.41,409.54,408.23,408.3,25577.0
2021-12-07 15:50:00,408.22,408.24,405.87,407.87,59503.0,408.22,408.24,405.87,407.87,59503.0
2021-12-08 09:30:00,407.57,409.34,405.6,409.34,11149.0,407.57,409.34,405.6,409.34,11149.0
2021-12-08 09:40:00,409.55,411.07,409.14,409.89,28144.0,409.55,411.07,409.14,409.89,28144.0
2021-12-08 09:50:00,409.6,411.08,409.59,410.32,19315.0,409.6,411.08,409.59,410.32,19315.0
2021-12-08 10:00:00,410.83,411.5,409.74,410.54,7849.0,410.83,411.5,409.74,410.54,7849.0
2021-12-08 10:10:00,410.78,411.82,410.51,410.72,7216.0,410.78,411.82,410.51,410.72,7216.0
2021-12-08 10:20:00,410.84,411.03,408.43,408.44,6750.0,410.84,411.03,408.43,408.44,6750.0
2021-12-08 10:30:00,408.5,409.54,408.03,408.22,4911.0,408.5,409.54,408.03,408.22,4911.0
2021-12-08 10:40:00,408.41,409.84,408.08,409.84,3900.0,408.41,409.84,408.08,409.84,3900.0
2021-12-08 10:50:00,410.14,410.14,409.02,409.19,2621.0,410.14,410.14,409.02,409.19,2621.0
2021-12-08 11:00:00,409.3,410.42,409.3,410.04,5528.0,409.3,410.42,409.3,410.04,5528.0
2021-12-08 11:10:00,410.05,410.99,409.86,410.83,6739.0,410.05,410.99,409.86,410.83,6739.0
2021-12-08 11:20:00,410.64,411.59,410.64,411.55,4710.0,410.64,411.59,410.64,411.55,4710.0
2021-12-08 11:30:00,411.67,411.82,410.34,411.08,7085.0,411.67,411.82,410.34,411.08,7085.0
2021-12-08 11:40:00,411.02,411.75,411.01,411.72,2783.0,411.02,411.75,411.01,411.72,2783.0
2021-12-08 11:50:00,411.47,411.8,410.89,410.94,12485.0,411.47,411.8,410.89,410.94,12485.0
2021-12-08 12:00:00,410.84,412.6,410.82,411.28,14625.0,410.84,412.6,410.82,411.28,14625.0
2021-12-08 12:10:00,411.44,412.3,411.15,411.15,14118.0,411.44,412.3,411.15,411.15,14118.0
2021-12-08 12:20:00,411.33,411.33,410.71,411.21,7231.0,411.33,411.33,410.71,411.21,7231.0
2021-12-08 12:30:00,411.25,411.76,411.2,411.47,11729.0,411.25,411.76,411.2,411.47,11729.0
2021-12-08 12:40:00,411.36,411.71,410.65,411.51,10351.0,411.36,411.71,410.65,411.51,10351.0
2021-12-08 12:50:00,411.42,412.04,411.42,411.73,8977.0,411.42,412.04,411.42,411.73,8977.0
2021-12-08 13:00:00,411.58,412.0,410.74,410.74,7520.0,411.58,412.0,410.74,410.74,7520.0
2021-12-08 13:10:00,410.67,410.67,410.01,410.4,8093.0,410.67,410.67,410.01,410.4,8093.0
2021-12-08 13:20:00,410.31,410.37,410.0,410.13,7905.0,410.31,410.37,410.0,410.13,7905.0
2021-12-08 13:30:00,410.23,410.23,409.1,409.23,17555.0,410.23,410.23,409.1,409.23,17555.0
2021-12-08 13:40:00,409.23,409.51,409.2,409.2,7132.0,409.23,409.51,409.2,409.2,7132.0
2021-12-08 13:50:00,409.31,409.31,408.21,408.73,19109.0,409.31,409.31,408.21,408.73,19109.0
2021-12-08 14:00:00,408.71,408.9,408.13,408.22,12770.0,408.71,408.9,408.13,408.22,12770.0
2021-12-08 14:10:00,408.29,408.47,408.14,408.34,13453.0,408.29,408.47,408.14,408.34,13453.0
2021-12-08 14:20:00,408.28,409.24,408.28,409.24,20851.0,408.28,409.24,408.28,409.24,20851.0
2021-12-08 14:30:00,409.52,410.68,409.24,410.14,14662.0,409.52,410.68,409.24,410.14,14662.0
2021-12-08 14:40:00,410.14,411.52,410.13,411.52,20733.0,410.14,411.52,410.13,411.52,20733.0
2021-12-08 14:50:00,411.52,411.96,411.37,411.37,14424.0,411.52,411.96,411.37,411.37,14424.0
2021-12-08 15:00:00,411.33,411.33,410.17,411.01,11949.0,411.33,411.33,410.17,411.01,11949.0
2021-12-08 15:10:00,411.15,411.5,410.72,411.44,13669.0,411.15,411.5,410.72,411.44,13669.0
2021-12-08 15:20:00,411.44,413.34,411.38,412.83,22124.0,411.44,413.34,411.38,412.83,22124.0
2021-12-08 15:30:00,412.71,414.26,411.88,413.12,19328.0,412.71,414.26,411.88,413.12,19328.0
2021-12-08 15:40:00,413.35,414.02,413.22,413.52,35858.0,413.35,414.02,413.22,413.52,35858.0
2021-12-08 15:50:00,413.64,414.09,412.14,412.35,60713.0,413.64,414.09,412.14,412.35,60713.0
2021-12-09 09:30:00,411.26,416.22,410.12,415.97,14648.0,411.26,416.22,410.12,415.97,14648.0
2021-12-09 09:40:00,416.02,417.25,415.54,416.43,15117.0,416.02,417.25,415.54,416.43,15117.0
2021-12-09 09:50:00,416.43,416.43,412.04,412.55,10665.0,416.43,416.43,412.04,412.55,10665.0
2021-12-09 10:00:00,412.46,413.64,411.75,411.75,9288.0,412.46,413.64,411.75,411.75,9288.0
2021-12-09 10:10:00,412.06,412.06,411.32,411.83,5576.0,412.06,412.06,411.32,411.83,5576.0
2021-12-09 10:20:00,411.6,411.87,410.92,411.11,14031.0,411.6,411.87,410.92,411.11,14031.0
2021-12-09 10:30:00,411.12,411.12,408.74,408.74,29913.0,411.12,411.12,408.74,408.74,29913.0
2021-12-09 10:40:00,408.75,410.08,408.31,409.94,18678.0,408.75,410.08,408.31,409.94,18678.0
2021-12-09 10:50:00,410.13,410.13,408.53,408.63,13449.0,410.13,410.13,408.53,408.63,13449.0
2021-12-09 11:00:00,408.73,409.55,408.54,409.37,9902.0,408.73,409.55,408.54,409.37,9902.0
2021-12-09 11:10:00,409.36,409.36,407.19,408.29,11460.0,409.36,409.36,407.19,408.29,11460.0
2021-12-09 11:20:00,408.37,409.44,408.16,409.44,5138.0,408.37,409.44,408.16,409.44,5138.0
2021-12-09 11:30:00,409.48,409.79,408.36,408.36,8296.0,409.48,409.79,408.36,408.36,8296.0
2021-12-09 11:40:00,408.64,410.17,408.64,409.07,5888.0,408.64,410.17,408.64,409.07,5888.0
2021-12-09 11:50:00,408.53,409.36,408.19,409.36,3800.0,408.53,409.36,408.19,409.36,3800.0
2021-12-09 12:00:00,409.14,409.32,407.43,408.01,3956.0,409.14,409.32,407.43,408.01,3956.0
2021-12-09 12:10:00,407.92,408.12,407.71,407.86,5793.0,407.92,408.12,407.71,407.86,5793.0
2021-12-09 12:20:00,408.05,408.64,407.77,408.3,7219.0,408.05,408.64,407.77,408.3,7219.0
2021-12-09 12:30:00,408.3,408.93,408.3,408.82,3045.0,408.3,408.93,408.3,408.82,3045.0
2021-12-09 12:40:00,408.82,409.14,408.82,408.85,3216.0,408.82,409.14,408.82,408.85,3216.0
2021-12-09 12:50:00,408.98,409.31,408.97,409.12,4200.0,408.98,409.31,408.97,409.12,4200.0
2021-12-09 13:00:00,409.24,409.64,409.11,409.41,3675.0,409.24,409.64,409.11,409.41,3675.0
2021-12-09 13:10:00,409.41,409.56,409.31,409.33,2100.0,409.41,409.56,409.31,409.33,2100.0
2021-12-09 13:20:00,409.62,410.2,409.32,410.06,6062.0,409.62,410.2,409.32,410.06,6062.0
2021-12-09 13:30:00,410.06,410.27,409.89,410.26,8434.0,410.06,410.27,409.89,410.26,8434.0
2021-12-09 13:40:00,409.89,410.11,409.27,409.37,4401.0,409.89,410.11,409.27,409.37,4401.0
2021-12-09 13:50:00,409.03,409.95,409.03,409.86,3600.0,409.03,409.95,409.03,409.86,3600.0
2021-12-09 14:00:00,409.94,410.83,409.85,410.69,2300.0,409.94,410.83,409.85,410.69,2300.0
2021-12-09 14:10:00,410.37,410.6,410.31,410.32,4000.0,410.37,410.6,410.31,410.32,4000.0
2021-12-09 14:20:00,410.47,410.61,410.29,410.36,7673.0,410.47,410.61,410.29,410.36,7673.0
2021-12-09 14:30:00,410.37,410.37,409.62,409.87,3792.0,410.37,410.37,409.62,409.87,3792.0
2021-12-09 14:40:00,409.84,409.84,409.47,409.47,2800.0,409.84,409.84,409.47,409.47,2800.0
2021-12-09 14:50:00,409.5,409.58,408.51,408.65,6650.0,409.5,409.58,408.51,408.65,6650.0
2021-12-09 15:00:00,408.64,408.93,407.59,408.09,9154.0,408.64,408.93,407.59,408.09,9154.0
2021-12-09 15:10:00,407.96,409.16,407.94,408.88,17211.0,407.96,409.16,407.94,408.88,17211.0
2021-12-09 15:20:00,408.94,408.95,407.44,407.56,10616.0,408.94,408.95,407.44,407.56,10616.0
2021-12-09 15:30:00,407.56,407.69,406.83,406.83,12760.0,407.56,407.69,406.83,406.83,12760.0
2021-12-09 15:40:00,406.9,407.52,406.21,406.65,23488.0,406.9,407.52,406.21,406.65,23488.0
2021-12-09 15:50:00,406.65,406.65,404.19,404.42,76776.0,406.65,406.65,404.19,404.42,76776.0
2021-12-10 09:30:00,402.78,402.88,400.12,402.75,17768.0,402.78,402.88,400.12,402.75,17768.0
2021-12-10 09:40:00,402.68,403.94,401.31,401.57,11418.0,402.68,403.94,401.31,401.57,11418.0
2021-12-10 09:50:00,401.82,401.82,396.98,397.53,17772.0,401.82,401.82,396.98,397.53,17772.0
2021-12-10 10:00:00,397.54,400.2,397.48,400.19,11121.0,397.54,400.2,397.48,400.19,11121.0
2021-12-10 10:10:00,399.66,403.07,399.65,402.61,9473.0,399.66,403.07,399.65,402.61,9473.0
2021-12-10 10:20:00,402.14,402.5,401.82,402.5,8918.0,402.14,402.5,401.82,402.5,8918.0
2021-12-10 10:30:00,402.51,402.62,400.0,400.02,10065.0,402.51,402.62,400.0,400.02,10065.0
2021-12-10 10:40:00,400.24,400.46,398.26,398.26,12014.0,400.24,400.46,398.26,398.26,12014.0
2021-12-10 10:50:00,398.26,398.68,397.26,397.32,13781.0,398.26,398.68,397.26,397.32,13781.0
2021-12-10 11:00:00,397.53,398.8,397.33,398.07,11568.0,397.53,398.8,397.33,398.07,11568.0
2021-12-10 11:10:00,398.06,398.11,396.01,396.99,8186.0,398.06,398.11,396.01,396.99,8186.0
2021-12-10 11:20:00,396.88,398.0,396.59,398.0,5016.0,396.88,398.0,396.59,398.0,5016.0
2021-12-10 11:30:00,397.84,398.34,397.84,398.31,2431.0,397.84,398.34,397.84,398.31,2431.0
2021-12-10 11:40:00,398.24,400.55,398.24,400.55,5176.0,398.24,400.55,398.24,400.55,5176.0
2021-12-10 11:50:00,400.71,401.7,400.7,401.7,25253.0,400.71,401.7,400.7,401.7,25253.0
2021-12-10 12:00:00,402.06,403.55,402.06,403.25,7605.0,402.06,403.55,402.06,403.25,7605.0
2021-12-10 12:10:00,403.22,403.22,401.6,401.73,8375.0,403.22,403.22,401.6,401.73,8375.0
2021-12-10 12:20:00,401.73,402.31,401.57,401.86,7411.0,401.73,402.31,401.57,401.86,7411.0
2021-12-10 12:30:00,401.75,401.75,400.99,401.36,9403.0,401.75,401.75,400.99,401.36,9403.0
2021-12-10 12:40:00,401.34,401.76,401.06,401.76,4680.0,401.34,401.76,401.06,401.76,4680.0
2021-12-10 12:50:00,402.16,403.26,402.16,403.19,2106.0,402.16,403.26,402.16,403.19,2106.0
2021-12-10 13:00:00,403.3,403.71,403.05,403.59,3084.0,403.3,403.71,403.05,403.59,3084.0
2021-12-10 13:10:00,403.48,404.0,403.38,403.7,6451.0,403.48,404.0,403.38,403.7,6451.0
2021-12-10 13:20:00,403.58,403.62,402.4,402.4,5683.0,403.58,403.62,402.4,402.4,5683.0
2021-12-10 13:30:00,402.28,402.64,402.19,402.35,7427.0,402.28,402.64,402.19,402.35,7427.0
2021-12-10 13:40:00,402.35,402.65,402.25,402.45,3300.0,402.35,402.65,402.25,402.45,3300.0
2021-12-10 13:50:00,402.8,402.94,402.52,402.52,4438.0,402.8,402.94,402.52,402.52,4438.0
2021-12-10 14:00:00,402.63,402.7,401.01,401.45,9106.0,402.63,402.7,401.01,401.45,9106.0
2021-12-10 14:10:00,401.42,402.27,401.42,402.27,4308.0,401.42,402.27,401.42,402.27,4308.0
2021-12-10 14:20:00,402.38,402.81,402.28,402.71,7992.0,402.38,402.81,402.28,402.71,7992.0
2021-12-10 14:30:00,402.72,402.85,401.79,402.28,11857.0,402.72,402.85,401.79,402.28,11857.0
2021-12-10 14:40:00,402.25,402.25,401.69,401.91,8085.0,402.25,402.25,401.69,401.91,8085.0
2021-12-10 14:50:00,401.78,401.9,399.53,399.53,17946.0,401.78,401.9,399.53,399.53,17946.0
2021-12-10 15:00:00,399.89,400.16,399.77,399.89,9566.0,399.89,400.16,399.77,399.89,9566.0
2021-12-10 15:10:00,399.88,400.84,399.84,400.84,16115.0,399.88,400.84,399.84,400.84,16115.0
2021-12-10 15:20:00,401.12,401.51,400.69,401.51,11469.0,401.12,401.51,400.69,401.51,11469.0
2021-12-10 15:30:00,401.49,402.5,401.49,402.23,18898.0,401.49,402.5,401.49,402.23,18898.0
2021-12-10 15:40:00,402.25,404.66,402.25,404.66,15065.0,402.25,404.66,402.25,404.66,15065.0
2021-12-10 15:50:00,404.79,404.79,402.88,403.56,28122.0,404.79,404.79,402.88,403.56,28122.0
2021-12-13 09:30:00,400.73,405.31,400.08,400.86,15229.0,400.73,405.31,400.08,400.86,15229.0
2021-12-13 09:40:00,401.22,403.74,400.01,400.01,27624.0,401.22,403.74,400.01,400.01,27624.0
2021-12-13 09:50:00,398.23,399.41,396.44,396.9,6725.0,398.23,399.41,396.44,396.9,6725.0
2021-12-13 10:00:00,397.12,397.6,396.05,397.06,10467.0,397.12,397.6,396.05,397.06,10467.0
2021-12-13 10:10:00,396.41,397.32,396.02,396.64,6474.0,396.41,397.32,396.02,396.64,6474.0
2021-12-13 10:20:00,396.06,396.82,394.1,394.33,31505.0,396.06,396.82,394.1,394.33,31505.0
2021-12-13 10:30:00,394.22,396.8,393.99,394.43,10954.0,394.22,396.8,393.99,394.43,10954.0
2021-12-13 10:40:00,395.19,395.19,393.6,394.15,7314.0,395.19,395.19,393.6,394.15,7314.0
2021-12-13 10:50:00,393.83,394.64,393.58,394.29,9139.0,393.83,394.64,393.58,394.29,9139.0
2021-12-13 11:00:00,394.67,394.67,392.6,393.33,6056.0,394.67,394.67,392.6,393.33,6056.0
2021-12-13 11:10:00,393.25,393.37,392.43,392.87,5573.0,393.25,393.37,392.43,392.87,5573.0
2021-12-13 11:20:00,392.7,392.91,391.9,392.14,6600.0,392.7,392.91,391.9,392.14,6600.0
2021-12-13 11:30:00,392.2,394.25,392.19,393.67,6946.0,392.2,394.25,392.19,393.67,6946.0
2021-12-13 11:40:00,393.68,393.89,392.9,392.91,5095.0,393.68,393.89,392.9,392.91,5095.0
2021-12-13 11:50:00,393.09,393.09,391.37,392.83,6130.0,393.09,393.09,391.37,392.83,6130.0
2021-12-13 12:00:00,392.39,394.34,392.32,394.33,3430.0,392.39,394.34,392.32,394.33,3430.0
2021-12-13 12:10:00,394.19,394.7,394.17,394.17,4356.0,394.19,394.7,394.17,394.17,4356.0
2021-12-13 12:20:00,394.17,394.49,393.99,394.21,5590.0,394.17,394.49,393.99,394.21,5590.0
2021-12-13 12:30:00,394.21,394.3,393.97,394.13,10807.0,394.21,394.3,393.97,394.13,10807.0
2021-12-13 12:40:00,393.99,394.12,392.25,392.25,5092.0,393.99,394.12,392.25,392.25,5092.0
2021-12-13 12:50:00,392.45,392.47,391.07,391.21,4800.0,392.45,392.47,391.07,391.21,4800.0
2021-12-13 13:00:00,391.06,391.45,390.88,390.88,6270.0,391.06,391.45,390.88,390.88,6270.0
2021-12-13 13:10:00,390.8,391.58,390.63,391.58,5510.0,390.8,391.58,390.63,391.58,5510.0
2021-12-13 13:20:00,391.91,391.92,391.51,391.52,5077.0,391.91,391.92,391.51,391.52,5077.0
2021-12-13 13:30:00,391.5,391.58,390.76,390.88,5967.0,391.5,391.58,390.76,390.88,5967.0
2021-12-13 13:40:00,390.8,391.47,390.79,391.44,5496.0,390.8,391.47,390.79,391.44,5496.0
2021-12-13 13:50:00,391.59,392.11,391.5,392.0,3117.0,391.59,392.11,391.5,392.0,3117.0
2021-12-13 14:00:00,391.99,392.32,391.98,392.01,4843.0,391.99,392.32,391.98,392.01,4843.0
2021-12-13 14:10:00,392.0,392.33,392.0,392.25,3282.0,392.0,392.33,392.0,392.25,3282.0
2021-12-13 14:20:00,392.12,393.32,392.12,393.13,4457.0,392.12,393.32,392.12,393.13,4457.0
2021-12-13 14:30:00,393.32,393.73,393.32,393.54,15882.0,393.32,393.73,393.32,393.54,15882.0
2021-12-13 14:40:00,393.54,393.62,391.71,391.94,7172.0,393.54,393.62,391.71,391.94,7172.0
2021-12-13 14:50:00,391.86,391.86,390.02,391.44,8284.0,391.86,391.86,390.02,391.44,8284.0
2021-12-13 15:00:00,391.52,391.59,390.64,390.73,8146.0,391.52,391.59,390.64,390.73,8146.0
2021-12-13 15:10:00,390.74,391.53,390.6,391.53,26505.0,390.74,391.53,390.6,391.53,26505.0
2021-12-13 15:20:00,391.59,392.8,391.59,391.8,9894.0,391.59,392.8,391.59,391.8,9894.0
2021-12-13 15:30:00,392.13,392.16,391.24,391.34,8542.0,392.13,392.16,391.24,391.34,8542.0
2021-12-13 15:40:00,391.3,392.48,391.29,392.15,24420.0,391.3,392.48,391.29,392.15,24420.0
2021-12-13 15:50:00,391.49,391.49,387.82,388.43,63850.0,391.49,391.49,387.82,388.43,63850.0
2021-12-14 09:30:00,382.54,389.04,380.77,387.8,37759.0,382.54,389.04,380.77,387.8,37759.0
2021-12-14 09:40:00,387.81,389.38,385.51,385.51,13823.0,387.81,389.38,385.51,385.51,13823.0
2021-12-14 09:50:00,386.0,389.0,386.0,387.26,9422.0,386.0,389.0,386.0,387.26,9422.0
2021-12-14 10:00:00,387.55,389.52,387.25,389.21,13460.0,387.55,389.52,387.25,389.21,13460.0
2021-12-14 10:10:00,389.23,389.65,387.06,387.28,6626.0,389.23,389.65,387.06,387.28,6626.0
2021-12-14 10:20:00,387.26,388.71,386.84,388.61,12346.0,387.26,388.71,386.84,388.61,12346.0
2021-12-14 10:30:00,388.34,389.12,386.53,386.55,10767.0,388.34,389.12,386.53,386.55,10767.0
2021-12-14 10:40:00,386.11,386.75,385.4,385.62,6579.0,386.11,386.75,385.4,385.62,6579.0
2021-12-14 10:50:00,385.67,386.22,385.06,385.97,10852.0,385.67,386.22,385.06,385.97,10852.0
2021-12-14 11:00:00,385.98,386.73,385.58,386.68,10435.0,385.98,386.73,385.58,386.68,10435.0
2021-12-14 11:10:00,386.53,386.53,385.54,385.58,6256.0,386.53,386.53,385.54,385.58,6256.0
2021-12-14 11:20:00,385.97,387.3,385.97,387.3,5838.0,385.97,387.3,385.97,387.3,5838.0
2021-12-14 11:30:00,387.29,387.48,387.0,387.22,10592.0,387.29,387.48,387.0,387.22,10592.0
2021-12-14 11:40:00,387.21,387.88,387.19,387.88,4477.0,387.21,387.88,387.19,387.88,4477.0
2021-12-14 11:50:00,388.05,388.23,387.73,387.74,7737.0,388.05,388.23,387.73,387.74,7737.0
2021-12-14 12:00:00,387.73,387.73,385.16,386.41,7212.0,387.73,387.73,385.16,386.41,7212.0
2021-12-14 12:10:00,386.27,386.33,385.81,386.2,5317.0,386.27,386.33,385.81,386.2,5317.0
2021-12-14 12:20:00,386.17,387.22,386.15,387.22,4174.0,386.17,387.22,386.15,387.22,4174.0
2021-12-14 12:30:00,387.11,387.9,386.6,387.58,12787.0,387.11,387.9,386.6,387.58,12787.0
2021-12-14 12:40:00,387.66,387.8,386.3,386.31,7877.0,387.66,387.8,386.3,386.31,7877.0
2021-12-14 12:50:00,386.25,386.46,385.5,385.5,4022.0,386.25,386.46,385.5,385.5,4022.0
2021-12-14 13:00:00,385.41,385.6,384.78,384.78,6100.0,385.41,385.6,384.78,384.78,6100.0
2021-12-14 13:10:00,384.75,385.0,384.56,384.91,6908.0,384.75,385.0,384.56,384.91,6908.0
2021-12-14 13:20:00,384.98,385.69,384.26,385.69,7663.0,384.98,385.69,384.26,385.69,7663.0
2021-12-14 13:30:00,385.5,386.48,385.21,386.28,7537.0,385.5,386.48,385.21,386.28,7537.0
2021-12-14 13:40:00,386.15,386.38,385.68,385.69,8308.0,386.15,386.38,385.68,385.69,8308.0
2021-12-14 13:50:00,385.73,386.03,384.25,384.69,8611.0,385.73,386.03,384.25,384.69,8611.0
2021-12-14 14:00:00,384.73,385.2,384.61,385.2,6211.0,384.73,385.2,384.61,385.2,6211.0
2021-12-14 14:10:00,385.63,385.96,385.53,385.88,2984.0,385.63,385.96,385.53,385.88,2984.0
2021-12-14 14:20:00,385.89,387.22,385.73,386.9,12859.0,385.89,387.22,385.73,386.9,12859.0
2021-12-14 14:30:00,386.98,387.43,386.7,386.81,11859.0,386.98,387.43,386.7,386.81,11859.0
2021-12-14 14:40:00,386.98,387.12,386.69,386.75,6641.0,386.98,387.12,386.69,386.75,6641.0
2021-12-14 14:50:00,386.69,386.93,386.58,386.83,7331.0,386.69,386.93,386.58,386.83,7331.0
2021-12-14 15:00:00,387.16,388.48,387.14,388.48,15542.0,387.16,388.48,387.14,388.48,15542.0
2021-12-14 15:10:00,388.48,390.18,388.25,390.08,7442.0,388.48,390.18,388.25,390.08,7442.0
2021-12-14 15:20:00,390.11,390.69,390.06,390.46,11793.0,390.11,390.69,390.06,390.46,11793.0
2021-12-14 15:30:00,390.31,390.96,390.29,390.93,21187.0,390.31,390.96,390.29,390.93,21187.0
2021-12-14 15:40:00,390.98,391.03,389.95,390.49,29051.0,390.98,391.03,389.95,390.49,29051.0
2021-12-14 15:50:00,390.49,390.62,388.54,389.64,46046.0,390.49,390.62,388.54,389.64,46046.0
2021-12-15 09:30:00,389.06,389.65,387.0,387.58,6980.0,389.06,389.65,387.0,387.58,6980.0
2021-12-15 09:40:00,388.28,388.29,385.86,386.85,15757.0,388.28,388.29,385.86,386.85,15757.0
2021-12-15 09:50:00,386.08,386.41,383.55,384.1,6409.0,386.08,386.41,383.55,384.1,6409.0
2021-12-15 10:00:00,384.61,385.77,384.27,385.77,9650.0,384.61,385.77,384.27,385.77,9650.0
2021-12-15 10:10:00,385.42,386.65,385.42,386.13,17333.0,385.42,386.65,385.42,386.13,17333.0
2021-12-15 10:20:00,386.24,387.72,386.21,387.27,19950.0,386.24,387.72,386.21,387.27,19950.0
2021-12-15 10:30:00,387.51,388.0,386.7,387.68,14879.0,387.51,388.0,386.7,387.68,14879.0
2021-12-15 10:40:00,387.75,388.35,387.69,388.31,14735.0,387.75,388.35,387.69,388.31,14735.0
2021-12-15 10:50:00,388.21,388.39,387.98,388.1,17183.0,388.21,388.39,387.98,388.1,17183.0
2021-12-15 11:00:00,388.1,388.9,387.85,388.89,23223.0,388.1,388.9,387.85,388.89,23223.0
2021-12-15 11:10:00,388.83,390.39,388.69,388.69,19701.0,388.83,390.39,388.69,388.69,19701.0
2021-12-15 11:20:00,388.81,389.13,386.35,386.35,6223.0,388.81,389.13,386.35,386.35,6223.0
2021-12-15 11:30:00,386.27,387.05,384.46,384.46,7808.0,386.27,387.05,384.46,384.46,7808.0
2021-12-15 11:40:00,384.3,384.33,382.4,382.94,23761.0,384.3,384.33,382.4,382.94,23761.0
2021-12-15 11:50:00,383.16,384.58,382.97,384.4,5013.0,383.16,384.58,382.97,384.4,5013.0
2021-12-15 12:00:00,384.55,385.33,384.45,384.98,3117.0,384.55,385.33,384.45,384.98,3117.0
2021-12-15 12:10:00,385.16,385.36,384.3,384.3,8892.0,385.16,385.36,384.3,384.3,8892.0
2021-12-15 12:20:00,384.15,384.48,383.18,383.47,6408.0,384.15,384.48,383.18,383.47,6408.0
2021-12-15 12:30:00,383.45,384.13,383.43,384.01,3895.0,383.45,384.13,383.43,384.01,3895.0
2021-12-15 12:40:00,383.79,384.01,383.05,383.27,6470.0,383.79,384.01,383.05,383.27,6470.0
2021-12-15 12:50:00,383.05,384.24,382.79,383.91,3677.0,383.05,384.24,382.79,383.91,3677.0
2021-12-15 13:00:00,383.93,384.36,383.82,384.3,7973.0,383.93,384.36,383.82,384.3,7973.0
2021-12-15 13:10:00,384.43,384.71,384.23,384.35,17640.0,384.43,384.71,384.23,384.35,17640.0
2021-12-15 13:20:00,384.46,384.46,383.75,384.01,9089.0,384.46,384.46,383.75,384.01,9089.0
2021-12-15 13:30:00,384.21,384.27,383.19,383.38,4492.0,384.21,384.27,383.19,383.38,4492.0
2021-12-15 13:40:00,383.64,384.41,383.64,384.37,18556.0,383.64,384.41,383.64,384.37,18556.0
2021-12-15 13:50:00,384.18,386.35,384.15,386.35,18995.0,384.18,386.35,384.15,386.35,18995.0
2021-12-15 14:00:00,386.21,388.59,384.35,387.36,14026.0,386.21,388.59,384.35,387.36,14026.0
2021-12-15 14:10:00,387.04,388.6,386.81,388.27,16804.0,387.04,388.6,386.81,388.27,16804.0
2021-12-15 14:20:00,388.26,388.26,386.18,386.81,11939.0,388.26,388.26,386.18,386.81,11939.0
2021-12-15 14:30:00,386.74,388.87,386.72,388.81,7109.0,386.74,388.87,386.72,388.81,7109.0
2021-12-15 14:40:00,388.57,390.01,388.57,389.77,9759.0,388.57,390.01,388.57,389.77,9759.0
2021-12-15 14:50:00,389.66,389.9,388.56,389.08,5600.0,389.66,389.9,388.56,389.08,5600.0
2021-12-15 15:00:00,389.12,391.34,389.12,391.31,4300.0,389.12,391.34,389.12,391.31,4300.0
2021-12-15 15:10:00,391.5,395.05,391.5,395.05,15190.0,391.5,395.05,391.5,395.05,15190.0
2021-12-15 15:20:00,394.96,395.35,394.53,395.14,9653.0,394.96,395.35,394.53,395.14,9653.0
2021-12-15 15:30:00,395.4,395.8,394.01,395.6,10355.0,395.4,395.8,394.01,395.6,10355.0
2021-12-15 15:40:00,395.73,395.92,393.07,393.24,23345.0,395.73,395.92,393.07,393.24,23345.0
2021-12-15 15:50:00,393.2,394.92,392.44,394.63,31632.0,393.2,394.92,392.44,394.63,31632.0
2021-12-16 09:30:00,399.31,400.0,392.93,392.93,14066.0,399.31,400.0,392.93,392.93,14066.0
2021-12-16 09:40:00,392.79,395.95,391.62,394.58,5828.0,392.79,395.95,391.62,394.58,5828.0
2021-12-16 09:50:00,393.68,394.54,392.07,392.07,5544.0,393.68,394.54,392.07,392.07,5544.0
2021-12-16 10:00:00,392.66,393.07,391.32,391.32,8853.0,392.66,393.07,391.32,391.32,8853.0
2021-12-16 10:10:00,391.3,392.98,390.62,392.98,6249.0,391.3,392.98,390.62,392.98,6249.0
2021-12-16 10:20:00,392.47,394.28,392.25,394.15,5339.0,392.47,394.28,392.25,394.15,5339.0
2021-12-16 10:30:00,394.93,394.93,394.03,394.45,6842.0,394.93,394.93,394.03,394.45,6842.0
2021-12-16 10:40:00,394.31,396.83,394.02,396.79,7916.0,394.31,396.83,394.02,396.79,7916.0
2021-12-16 10:50:00,396.42,397.09,395.55,396.44,23626.0,396.42,397.09,395.55,396.44,23626.0
2021-12-16 11:00:00,396.18,396.18,393.97,394.75,12076.0,396.18,396.18,393.97,394.75,12076.0
2021-12-16 11:10:00,394.73,395.32,393.35,395.22,14149.0,394.73,395.32,393.35,395.22,14149.0
2021-12-16 11:20:00,395.21,395.73,394.97,394.97,13917.0,395.21,395.73,394.97,394.97,13917.0
2021-12-16 11:30:00,395.01,395.22,393.98,394.04,12820.0,395.01,395.22,393.98,394.04,12820.0
2021-12-16 11:40:00,394.32,395.6,393.95,394.74,23311.0,394.32,395.6,393.95,394.74,23311.0
2021-12-16 11:50:00,394.7,395.13,393.61,393.61,8661.0,394.7,395.13,393.61,393.61,8661.0
2021-12-16 12:00:00,393.11,394.2,392.52,392.52,6947.0,393.11,394.2,392.52,392.52,6947.0
2021-12-16 12:10:00,392.66,393.66,392.49,393.66,3115.0,392.66,393.66,392.49,393.66,3115.0
2021-12-16 12:20:00,393.77,394.58,392.78,393.0,8241.0,393.77,394.58,392.78,393.0,8241.0
2021-12-16 12:30:00,392.84,394.58,392.67,393.25,9981.0,392.84,394.58,392.67,393.25,9981.0
2021-12-16 12:40:00,393.25,393.66,391.63,391.63,5944.0,393.25,393.66,391.63,391.63,5944.0
2021-12-16 12:50:00,391.43,393.15,391.43,392.85,4472.0,391.43,393.15,391.43,392.85,4472.0
2021-12-16 13:00:00,392.93,393.15,391.36,391.36,7262.0,392.93,393.15,391.36,391.36,7262.0
2021-12-16 13:10:00,391.51,392.77,391.51,392.06,12305.0,391.51,392.77,391.51,392.06,12305.0
2021-12-16 13:20:00,392.2,392.6,391.4,391.94,6331.0,392.2,392.6,391.4,391.94,6331.0
2021-12-16 13:30:00,391.96,392.73,390.7,392.73,10513.0,391.96,392.73,390.7,392.73,10513.0
2021-12-16 13:40:00,392.4,393.81,392.39,393.81,3577.0,392.4,393.81,392.39,393.81,3577.0
2021-12-16 13:50:00,393.88,394.25,393.56,393.82,7777.0,393.88,394.25,393.56,393.82,7777.0
2021-12-16 14:00:00,393.78,393.92,392.47,392.47,7982.0,393.78,393.92,392.47,392.47,7982.0
2021-12-16 14:10:00,392.77,393.45,392.49,392.72,7535.0,392.77,393.45,392.49,392.72,7535.0
2021-12-16 14:20:00,392.51,392.54,391.39,391.76,16063.0,392.51,392.54,391.39,391.76,16063.0
2021-12-16 14:30:00,391.83,391.91,389.71,390.45,14726.0,391.83,391.91,389.71,390.45,14726.0
2021-12-16 14:40:00,390.39,390.66,387.37,387.37,16949.0,390.39,390.66,387.37,387.37,16949.0
2021-12-16 14:50:00,387.4,388.29,385.94,386.91,18768.0,387.4,388.29,385.94,386.91,18768.0
2021-12-16 15:00:00,387.01,387.01,385.34,385.82,13864.0,387.01,387.01,385.34,385.82,13864.0
2021-12-16 15:10:00,385.62,385.81,384.31,385.5,15117.0,385.62,385.81,384.31,385.5,15117.0
2021-12-16 15:20:00,385.95,387.76,385.83,387.65,11184.0,385.95,387.76,385.83,387.65,11184.0
2021-12-16 15:30:00,387.79,388.03,386.1,387.54,25766.0,387.79,388.03,386.1,387.54,25766.0
2021-12-16 15:40:00,387.35,388.1,385.98,385.98,19497.0,387.35,388.1,385.98,385.98,19497.0
2021-12-16 15:50:00,386.0,387.01,384.43,384.82,53630.0,386.0,387.01,384.43,384.82,53630.0
2021-12-17 09:30:00,383.23,384.51,377.72,378.02,57625.0,383.23,384.51,377.72,378.02,57625.0
2021-12-17 09:40:00,377.37,378.91,376.32,378.91,4902.0,377.37,378.91,376.32,378.91,4902.0
2021-12-17 09:50:00,379.29,382.12,379.06,381.02,6114.0,379.29,382.12,379.06,381.02,6114.0
2021-12-17 10:00:00,381.2,383.25,380.88,383.11,7229.0,381.2,383.25,380.88,383.11,7229.0
2021-12-17 10:10:00,382.74,382.9,379.75,379.75,6090.0,382.74,382.9,379.75,379.75,6090.0
2021-12-17 10:20:00,379.75,380.45,379.21,380.42,6398.0,379.75,380.45,379.21,380.42,6398.0
2021-12-17 10:30:00,380.7,385.41,380.26,385.12,21324.0,380.7,385.41,380.26,385.12,21324.0
2021-12-17 10:40:00,385.61,386.76,385.38,386.5,9268.0,385.61,386.76,385.38,386.5,9268.0
2021-12-17 10:50:00,386.28,388.62,386.28,386.58,7515.0,386.28,388.62,386.28,386.58,7515.0
2021-12-17 11:00:00,386.27,387.84,386.27,387.8,7774.0,386.27,387.84,386.27,387.8,7774.0
2021-12-17 11:10:00,387.78,390.04,387.78,389.91,9949.0,387.78,390.04,387.78,389.91,9949.0
2021-12-17 11:20:00,389.84,389.84,388.03,388.04,1979.0,389.84,389.84,388.03,388.04,1979.0
2021-12-17 11:30:00,387.72,388.26,386.37,386.37,3264.0,387.72,388.26,386.37,386.37,3264.0
2021-12-17 11:40:00,386.33,386.81,385.45,385.46,3132.0,386.33,386.81,385.45,385.46,3132.0
2021-12-17 11:50:00,385.63,387.0,385.63,387.0,2413.0,385.63,387.0,385.63,387.0,2413.0
2021-12-17 12:00:00,386.73,386.73,384.3,384.3,3170.0,386.73,386.73,384.3,384.3,3170.0
2021-12-17 12:10:00,384.38,385.51,384.33,384.5,2139.0,384.38,385.51,384.33,384.5,2139.0
2021-12-17 12:20:00,384.67,385.27,384.53,385.17,2809.0,384.67,385.27,384.53,385.17,2809.0
2021-12-17 12:30:00,385.24,386.34,384.58,384.78,2313.0,385.24,386.34,384.58,384.78,2313.0
2021-12-17 12:40:00,384.93,385.17,384.29,384.94,2811.0,384.93,385.17,384.29,384.94,2811.0
2021-12-17 12:50:00,385.24,385.38,384.14,385.09,2958.0,385.24,385.38,384.14,385.09,2958.0
2021-12-17 13:00:00,384.93,385.42,384.83,385.14,4719.0,384.93,385.42,384.83,385.14,4719.0
2021-12-17 13:10:00,385.22,385.74,385.22,385.57,3776.0,385.22,385.74,385.22,385.57,3776.0
2021-12-17 13:20:00,385.72,386.1,385.27,385.85,2845.0,385.72,386.1,385.27,385.85,2845.0
2021-12-17 13:30:00,385.99,386.71,385.85,386.58,2928.0,385.99,386.71,385.85,386.58,2928.0
2021-12-17 13:40:00,386.59,386.59,386.23,386.29,10199.0,386.59,386.59,386.23,386.29,10199.0
2021-12-17 13:50:00,386.4,386.5,386.26,386.4,10863.0,386.4,386.5,386.26,386.4,10863.0
2021-12-17 14:00:00,386.44,386.56,386.39,386.44,8533.0,386.44,386.56,386.39,386.44,8533.0
2021-12-17 14:10:00,386.5,387.12,386.42,387.12,9901.0,386.5,387.12,386.42,387.12,9901.0
2021-12-17 14:20:00,387.14,387.3,385.08,385.37,13270.0,387.14,387.3,385.08,385.37,13270.0
2021-12-17 14:30:00,385.2,385.21,384.05,384.05,2553.0,385.2,385.21,384.05,384.05,2553.0
2021-12-17 14:40:00,383.75,384.64,383.69,384.31,4171.0,383.75,384.64,383.69,384.31,4171.0
2021-12-17 14:50:00,384.22,384.22,382.83,382.95,4046.0,384.22,384.22,382.83,382.95,4046.0
2021-12-17 15:00:00,383.23,383.95,383.04,383.83,4798.0,383.23,383.95,383.04,383.83,4798.0
2021-12-17 15:10:00,383.56,383.65,382.0,382.34,9996.0,383.56,383.65,382.0,382.34,9996.0
2021-12-17 15:20:00,382.24,383.0,382.0,382.52,9163.0,382.24,383.0,382.0,382.52,9163.0
2021-12-17 15:30:00,382.55,382.83,381.99,382.27,19221.0,382.55,382.83,381.99,382.27,19221.0
2021-12-17 15:40:00,382.27,382.54,381.75,382.44,71905.0,382.27,382.54,381.75,382.44,71905.0
2021-12-17 15:50:00,382.48,382.48,380.02,380.87,60804.0,382.48,382.48,380.02,380.87,60804.0
2021-12-20 09:30:00,374.25,374.25,369.64,371.16,22219.0,374.25,374.25,369.64,371.16,22219.0
2021-12-20 09:40:00,370.49,372.33,368.62,368.63,18941.0,370.49,372.33,368.62,368.63,18941.0
2021-12-20 09:50:00,368.61,373.25,368.21,371.94,17532.0,368.61,373.25,368.21,371.94,17532.0
2021-12-20 10:00:00,370.89,372.58,370.06,370.77,11778.0,370.89,372.58,370.06,370.77,11778.0
2021-12-20 10:10:00,371.08,371.42,369.25,370.24,11089.0,371.08,371.42,369.25,370.24,11089.0
2021-12-20 10:20:00,370.31,370.47,368.22,368.81,11061.0,370.31,370.47,368.22,368.81,11061.0
2021-12-20 10:30:00,368.58,369.87,368.27,369.12,10756.0,368.58,369.87,368.27,369.12,10756.0
2021-12-20 10:40:00,369.04,369.07,366.62,366.88,12424.0,369.04,369.07,366.62,366.88,12424.0
2021-12-20 10:50:00,366.8,366.8,365.75,366.64,10436.0,366.8,366.8,365.75,366.64,10436.0
2021-12-20 11:00:00,366.66,367.28,364.54,365.03,18295.0,366.66,367.28,364.54,365.03,18295.0
2021-12-20 11:10:00,365.03,365.19,363.36,365.19,22486.0,365.03,365.19,363.36,365.19,22486.0
2021-12-20 11:20:00,365.04,365.74,363.63,364.77,7993.0,365.04,365.74,363.63,364.77,7993.0
2021-12-20 11:30:00,364.71,365.06,363.54,364.41,8286.0,364.71,365.06,363.54,364.41,8286.0
2021-12-20 11:40:00,364.12,365.35,362.48,362.99,22569.0,364.12,365.35,362.48,362.99,22569.0
2021-12-20 11:50:00,362.91,364.16,362.48,364.07,19737.0,362.91,364.16,362.48,364.07,19737.0
2021-12-20 12:00:00,363.89,364.54,363.28,363.29,19643.0,363.89,364.54,363.28,363.29,19643.0
2021-12-20 12:10:00,363.48,363.58,362.61,362.94,11333.0,363.48,363.58,362.61,362.94,11333.0
2021-12-20 12:20:00,362.93,364.41,362.52,364.33,13664.0,362.93,364.41,362.52,364.33,13664.0
2021-12-20 12:30:00,364.29,364.29,362.29,362.3,8066.0,364.29,364.29,362.29,362.3,8066.0
2021-12-20 12:40:00,362.59,363.85,362.42,363.67,9417.0,362.59,363.85,362.42,363.67,9417.0
2021-12-20 12:50:00,363.85,363.85,363.0,363.5,4040.0,363.85,363.85,363.0,363.5,4040.0
2021-12-20 13:00:00,363.64,363.85,363.18,363.18,7192.0,363.64,363.85,363.18,363.18,7192.0
2021-12-20 13:10:00,363.13,364.0,363.11,363.5,8445.0,363.13,364.0,363.11,363.5,8445.0
2021-12-20 13:20:00,363.42,363.54,362.51,363.44,6599.0,363.42,363.54,362.51,363.44,6599.0
2021-12-20 13:30:00,363.21,363.5,362.96,363.16,6387.0,363.21,363.5,362.96,363.16,6387.0
2021-12-20 13:40:00,363.15,364.56,363.11,364.56,24872.0,363.15,364.56,363.11,364.56,24872.0
2021-12-20 13:50:00,364.51,366.54,364.51,365.99,8249.0,364.51,366.54,364.51,365.99,8249.0
2021-12-20 14:00:00,366.07,367.33,365.75,367.33,10031.0,366.07,367.33,365.75,367.33,10031.0
2021-12-20 14:10:00,367.31,367.59,366.51,366.6,8406.0,367.31,367.59,366.51,366.6,8406.0
2021-12-20 14:20:00,366.41,367.01,366.01,366.18,7363.0,366.41,367.01,366.01,366.18,7363.0
2021-12-20 14:30:00,366.33,366.33,364.89,365.04,5428.0,366.33,366.33,364.89,365.04,5428.0
2021-12-20 14:40:00,365.13,365.4,364.91,365.02,8983.0,365.13,365.4,364.91,365.02,8983.0
2021-12-20 14:50:00,365.11,365.85,364.92,365.67,13950.0,365.11,365.85,364.92,365.67,13950.0
2021-12-20 15:00:00,365.92,366.7,365.92,366.23,6052.0,365.92,366.7,365.92,366.23,6052.0
2021-12-20 15:10:00,366.43,367.69,366.43,366.77,10741.0,366.43,367.69,366.43,366.77,10741.0
2021-12-20 15:20:00,366.74,366.91,365.6,366.28,15171.0,366.74,366.91,365.6,366.28,15171.0
2021-12-20 15:30:00,366.08,366.18,365.13,365.93,16629.0,366.08,366.18,365.13,365.93,16629.0
2021-12-20 15:40:00,365.85,366.15,365.64,365.64,23727.0,365.85,366.15,365.64,365.64,23727.0
2021-12-20 15:50:00,365.76,366.88,364.59,366.11,114731.0,365.76,366.88,364.59,366.11,114731.0
2021-12-21 09:30:00,369.52,372.34,369.21,372.34,10305.0,369.52,372.34,369.21,372.34,10305.0
2021-12-21 09:40:00,372.49,372.49,369.11,370.21,7290.0,372.49,372.49,369.11,370.21,7290.0
2021-12-21 09:50:00,369.72,371.53,368.95,371.08,10911.0,369.72,371.53,368.95,371.08,10911.0
2021-12-21 10:00:00,371.42,372.56,371.42,372.03,5338.0,371.42,372.56,371.42,372.03,5338.0
2021-12-21 10:10:00,372.45,374.16,372.21,373.3,7007.0,372.45,374.16,372.21,373.3,7007.0
2021-12-21 10:20:00,373.7,374.18,372.18,372.73,5030.0,373.7,374.18,372.18,372.73,5030.0
2021-12-21 10:30:00,372.67,373.68,371.05,371.89,5178.0,372.67,373.68,371.05,371.89,5178.0
2021-12-21 10:40:00,372.22,374.0,372.07,374.0,5872.0,372.22,374.0,372.07,374.0,5872.0
2021-12-21 10:50:00,374.25,374.57,373.71,374.12,31662.0,374.25,374.57,373.71,374.12,31662.0
2021-12-21 11:00:00,374.3,374.63,374.0,374.36,5141.0,374.3,374.63,374.0,374.36,5141.0
2021-12-21 11:10:00,374.27,374.98,373.41,374.31,5944.0,374.27,374.98,373.41,374.31,5944.0
2021-12-21 11:20:00,374.3,374.52,373.54,374.08,3037.0,374.3,374.52,373.54,374.08,3037.0
2021-12-21 11:30:00,374.12,374.18,372.76,373.55,4500.0,374.12,374.18,372.76,373.55,4500.0
2021-12-21 11:40:00,373.86,375.12,373.86,374.17,5248.0,373.86,375.12,373.86,374.17,5248.0
2021-12-21 11:50:00,374.29,375.23,374.25,375.0,2944.0,374.29,375.23,374.25,375.0,2944.0
2021-12-21 12:00:00,375.15,377.43,375.15,376.72,3799.0,375.15,377.43,375.15,376.72,3799.0
2021-12-21 12:10:00,376.51,377.17,376.51,376.83,2800.0,376.51,377.17,376.51,376.83,2800.0
2021-12-21 12:20:00,376.71,377.19,376.4,377.18,4418.0,376.71,377.19,376.4,377.18,4418.0
2021-12-21 12:30:00,377.15,378.47,376.96,378.15,6185.0,377.15,378.47,376.96,378.15,6185.0
2021-12-21 12:40:00,378.08,380.02,376.72,379.83,51694.0,378.08,380.02,376.72,379.83,51694.0
2021-12-21 12:50:00,379.41,379.61,378.5,379.02,7234.0,379.41,379.61,378.5,379.02,7234.0
2021-12-21 13:00:00,378.74,379.01,377.79,378.27,5210.0,378.74,379.01,377.79,378.27,5210.0
2021-12-21 13:10:00,378.18,378.54,378.02,378.05,2353.0,378.18,378.54,378.02,378.05,2353.0
2021-12-21 13:20:00,378.4,378.95,377.79,378.05,5055.0,378.4,378.95,377.79,378.05,5055.0
2021-12-21 13:30:00,378.43,378.82,378.1,378.1,1973.0,378.43,378.82,378.1,378.1,1973.0
2021-12-21 13:40:00,378.27,378.27,377.85,377.94,930.0,378.27,378.27,377.85,377.94,930.0
2021-12-21 13:50:00,378.0,378.0,376.97,377.44,1801.0,378.0,378.0,376.97,377.44,1801.0
2021-12-21 14:00:00,377.14,377.14,376.27,376.69,1353.0,377.14,377.14,376.27,376.69,1353.0
2021-12-21 14:10:00,376.97,377.0,376.05,376.38,2339.0,376.97,377.0,376.05,376.38,2339.0
2021-12-21 14:20:00,376.32,376.69,376.28,376.54,1304.0,376.32,376.69,376.28,376.54,1304.0
2021-12-21 14:30:00,376.69,377.12,376.33,376.33,2781.0,376.69,377.12,376.33,376.33,2781.0
2021-12-21 14:40:00,375.96,376.66,375.96,376.66,3428.0,375.96,376.66,375.96,376.66,3428.0
2021-12-21 14:50:00,377.21,377.22,376.64,376.64,1960.0,377.21,377.22,376.64,376.64,1960.0
2021-12-21 15:00:00,377.55,377.6,376.84,377.0,2593.0,377.55,377.6,376.84,377.0,2593.0
2021-12-21 15:10:00,377.02,377.2,376.51,376.69,1415.0,377.02,377.2,376.51,376.69,1415.0
2021-12-21 15:20:00,376.8,377.13,376.27,376.49,4542.0,376.8,377.13,376.27,376.49,4542.0
2021-12-21 15:30:00,376.35,376.69,375.87,376.18,10859.0,376.35,376.69,375.87,376.18,10859.0
2021-12-21 15:40:00,376.19,377.03,375.86,376.2,19791.0,376.19,377.03,375.86,376.2,19791.0
2021-12-21 15:50:00,376.22,378.42,375.96,378.27,51857.0,376.22,378.42,375.96,378.27,51857.0
2021-12-22 09:30:00,378.22,380.24,375.27,376.96,9318.0,378.22,380.24,375.27,376.96,9318.0
2021-12-22 09:40:00,378.46,381.25,378.46,379.05,2076.0,378.46,381.25,378.46,379.05,2076.0
2021-12-22 09:50:00,378.31,380.74,377.63,379.16,2650.0,378.31,380.74,377.63,379.16,2650.0
2021-12-22 10:00:00,379.43,379.69,377.91,377.91,14266.0,379.43,379.69,377.91,377.91,14266.0
2021-12-22 10:10:00,377.91,380.08,377.9,379.01,3972.0,377.91,380.08,377.9,379.01,3972.0
2021-12-22 10:20:00,378.99,379.8,378.28,378.96,6272.0,378.99,379.8,378.28,378.96,6272.0
2021-12-22 10:30:00,378.84,381.27,378.67,380.91,9284.0,378.84,381.27,378.67,380.91,9284.0
2021-12-22 10:40:00,381.15,381.15,380.34,380.75,2975.0,381.15,381.15,380.34,380.75,2975.0
2021-12-22 10:50:00,380.75,380.9,380.16,380.35,3201.0,380.75,380.9,380.16,380.35,3201.0
2021-12-22 11:00:00,380.6,380.6,379.83,380.44,2148.0,380.6,380.6,379.83,380.44,2148.0
2021-12-22 11:10:00,380.65,380.89,380.19,380.76,9329.0,380.65,380.89,380.19,380.76,9329.0
2021-12-22 11:20:00,380.56,381.21,379.98,380.62,9383.0,380.56,381.21,379.98,380.62,9383.0
2021-12-22 11:30:00,380.29,380.29,379.79,380.13,1348.0,380.29,380.29,379.79,380.13,1348.0
2021-12-22 11:40:00,380.4,381.53,380.4,381.44,4000.0,380.4,381.53,380.4,381.44,4000.0
2021-12-22 11:50:00,381.72,383.29,381.5,382.81,14635.0,381.72,383.29,381.5,382.81,14635.0
2021-12-22 12:00:00,383.08,385.11,382.71,383.9,10171.0,383.08,385.11,382.71,383.9,10171.0
2021-12-22 12:10:00,383.71,383.8,383.15,383.68,7516.0,383.71,383.8,383.15,383.68,7516.0
2021-12-22 12:20:00,383.75,383.75,382.34,382.94,4000.0,383.75,383.75,382.34,382.94,4000.0
2021-12-22 12:30:00,383.06,384.14,383.06,383.89,1800.0,383.06,384.14,383.06,383.89,1800.0
2021-12-22 12:40:00,384.03,384.04,383.54,383.72,1575.0,384.03,384.04,383.54,383.72,1575.0
2021-12-22 12:50:00,383.83,384.33,383.83,384.2,3198.0,383.83,384.33,383.83,384.2,3198.0
2021-12-22 13:00:00,383.98,384.57,383.97,384.36,2167.0,383.98,384.57,383.97,384.36,2167.0
2021-12-22 13:10:00,384.79,384.79,383.96,384.15,1774.0,384.79,384.79,383.96,384.15,1774.0
2021-12-22 13:20:00,384.17,385.28,384.1,384.88,3757.0,384.17,385.28,384.1,384.88,3757.0
2021-12-22 13:30:00,384.74,384.74,383.81,383.86,2480.0,384.74,384.74,383.81,383.86,2480.0
2021-12-22 13:40:00,383.72,384.96,383.72,384.96,4030.0,383.72,384.96,383.72,384.96,4030.0
2021-12-22 13:50:00,385.33,385.57,384.65,385.1,3270.0,385.33,385.57,384.65,385.1,3270.0
2021-12-22 14:00:00,384.94,385.1,384.64,384.98,2574.0,384.94,385.1,384.64,384.98,2574.0
2021-12-22 14:10:00,384.52,385.6,384.02,385.6,3792.0,384.52,385.6,384.02,385.6,3792.0
2021-12-22 14:20:00,385.37,386.58,383.9,384.08,2608.0,385.37,386.58,383.9,384.08,2608.0
2021-12-22 14:30:00,384.07,384.84,384.07,384.53,2200.0,384.07,384.84,384.07,384.53,2200.0
2021-12-22 14:40:00,384.5,384.6,384.47,384.47,1000.0,384.5,384.6,384.47,384.47,1000.0
2021-12-22 14:50:00,384.75,385.33,384.7,384.7,1621.0,384.75,385.33,384.7,384.7,1621.0
2021-12-22 15:00:00,384.6,384.75,384.32,384.75,1854.0,384.6,384.75,384.32,384.75,1854.0
2021-12-22 15:10:00,384.44,385.33,384.22,384.62,2087.0,384.44,385.33,384.22,384.62,2087.0
2021-12-22 15:20:00,384.44,385.13,384.08,384.78,4590.0,384.44,385.13,384.08,384.78,4590.0
2021-12-22 15:30:00,384.94,385.65,384.6,385.65,6002.0,384.94,385.65,384.6,385.65,6002.0
2021-12-22 15:40:00,385.46,386.48,385.16,386.32,9362.0,385.46,386.48,385.16,386.32,9362.0
2021-12-22 15:50:00,386.63,388.27,386.51,388.06,51975.0,386.63,388.27,386.51,388.06,51975.0
2021-12-23 09:30:00,389.68,394.43,388.05,393.6,15745.0,389.68,394.43,388.05,393.6,15745.0
2021-12-23 09:40:00,393.17,393.17,391.1,391.1,5670.0,393.17,393.17,391.1,391.1,5670.0
2021-12-23 09:50:00,390.84,393.47,390.84,393.25,4026.0,390.84,393.47,390.84,393.25,4026.0
2021-12-23 10:00:00,392.81,395.24,392.07,394.45,11309.0,392.81,395.24,392.07,394.45,11309.0
2021-12-23 10:10:00,394.83,395.72,394.06,394.51,5620.0,394.83,395.72,394.06,394.51,5620.0
2021-12-23 10:20:00,394.51,395.31,393.67,393.69,6232.0,394.51,395.31,393.67,393.69,6232.0
2021-12-23 10:30:00,394.04,395.24,393.7,394.93,4708.0,394.04,395.24,393.7,394.93,4708.0
2021-12-23 10:40:00,395.14,396.17,395.07,395.67,5031.0,395.14,396.17,395.07,395.67,5031.0
2021-12-23 10:50:00,395.92,396.21,395.24,395.28,8039.0,395.92,396.21,395.24,395.28,8039.0
2021-12-23 11:00:00,395.28,395.28,391.87,393.02,7280.0,395.28,395.28,391.87,393.02,7280.0
2021-12-23 11:10:00,392.25,393.41,391.76,392.19,7341.0,392.25,393.41,391.76,392.19,7341.0
2021-12-23 11:20:00,392.22,392.72,391.26,392.04,3975.0,392.22,392.72,391.26,392.04,3975.0
2021-12-23 11:30:00,392.59,393.8,392.19,393.46,2517.0,392.59,393.8,392.19,393.46,2517.0
2021-12-23 11:40:00,393.42,393.87,392.66,392.66,7195.0,393.42,393.87,392.66,392.66,7195.0
2021-12-23 11:50:00,392.94,393.44,392.46,393.39,2300.0,392.94,393.44,392.46,393.39,2300.0
2021-12-23 12:00:00,393.18,393.18,392.0,392.17,5443.0,393.18,393.18,392.0,392.17,5443.0
2021-12-23 12:10:00,392.0,392.81,391.67,392.71,7309.0,392.0,392.81,391.67,392.71,7309.0
2021-12-23 12:20:00,392.7,392.75,392.4,392.41,2676.0,392.7,392.75,392.4,392.41,2676.0
2021-12-23 12:30:00,392.55,392.89,392.16,392.44,2281.0,392.55,392.89,392.16,392.44,2281.0
2021-12-23 12:40:00,392.47,393.03,392.18,392.51,3380.0,392.47,393.03,392.18,392.51,3380.0
2021-12-23 12:50:00,392.39,393.42,392.39,392.75,3000.0,392.39,393.42,392.39,392.75,3000.0
2021-12-23 13:00:00,392.99,394.01,392.67,393.64,4134.0,392.99,394.01,392.67,393.64,4134.0
2021-12-23 13:10:00,393.79,394.0,392.72,393.5,3935.0,393.79,394.0,392.72,393.5,3935.0
2021-12-23 13:20:00,393.64,395.0,393.64,394.88,2310.0,393.64,395.0,393.64,394.88,2310.0
2021-12-23 13:30:00,394.89,394.89,394.02,394.62,2660.0,394.89,394.89,394.02,394.62,2660.0
2021-12-23 13:40:00,394.48,395.14,394.39,395.14,3526.0,394.48,395.14,394.39,395.14,3526.0
2021-12-23 13:50:00,395.14,395.2,394.08,394.49,4673.0,395.14,395.2,394.08,394.49,4673.0
2021-12-23 14:00:00,394.29,394.93,394.17,394.56,4399.0,394.29,394.93,394.17,394.56,4399.0
2021-12-23 14:10:00,394.34,394.43,393.61,393.61,2415.0,394.34,394.43,393.61,393.61,2415.0
2021-12-23 14:20:00,393.42,393.81,392.15,393.03,6463.0,393.42,393.81,392.15,393.03,6463.0
2021-12-23 14:30:00,392.83,392.83,391.96,392.58,8446.0,392.83,392.83,391.96,392.58,8446.0
2021-12-23 14:40:00,392.24,392.44,391.89,392.39,6857.0,392.24,392.44,391.89,392.39,6857.0
2021-12-23 14:50:00,392.02,392.25,391.55,392.21,5152.0,392.02,392.25,391.55,392.21,5152.0
2021-12-23 15:00:00,392.02,392.12,391.24,392.0,9650.0,392.02,392.12,391.24,392.0,9650.0
2021-12-23 15:10:00,391.95,393.0,391.74,393.0,7760.0,391.95,393.0,391.74,393.0,7760.0
2021-12-23 15:20:00,392.82,393.12,392.43,392.74,9881.0,392.82,393.12,392.43,392.74,9881.0
2021-12-23 15:30:00,392.53,393.0,392.0,392.59,16392.0,392.53,393.0,392.0,392.59,16392.0
2021-12-23 15:40:00,392.68,393.34,392.28,393.23,16970.0,392.68,393.34,392.28,393.23,16970.0
2021-12-23 15:50:00,393.31,393.72,392.59,392.71,50954.0,393.31,393.72,392.59,392.71,50954.0
2021-12-27 09:30:00,394.18,399.34,393.5,397.54,14570.0,394.18,399.34,393.5,397.54,14570.0
2021-12-27 09:40:00,398.24,398.32,395.21,397.18,3994.0,398.24,398.32,395.21,397.18,3994.0
2021-12-27 09:50:00,397.11,397.92,395.12,395.44,5046.0,397.11,397.92,395.12,395.44,5046.0
2021-12-27 10:00:00,395.42,398.13,395.41,397.55,5677.0,395.42,398.13,395.41,397.55,5677.0
2021-12-27 10:10:00,396.88,397.04,395.6,396.32,3801.0,396.88,397.04,395.6,396.32,3801.0
2021-12-27 10:20:00,396.37,398.08,396.36,398.08,6213.0,396.37,398.08,396.36,398.08,6213.0
2021-12-27 10:30:00,398.08,399.26,397.06,397.97,11102.0,398.08,399.26,397.06,397.97,11102.0
2021-12-27 10:40:00,398.37,398.74,397.69,397.69,5802.0,398.37,398.74,397.69,397.69,5802.0
2021-12-27 10:50:00,398.19,398.2,397.31,397.48,4302.0,398.19,398.2,397.31,397.48,4302.0
2021-12-27 11:00:00,397.63,401.18,397.63,399.33,26005.0,397.63,401.18,397.63,399.33,26005.0
2021-12-27 11:10:00,399.74,400.19,398.84,398.94,4472.0,399.74,400.19,398.84,398.94,4472.0
2021-12-27 11:20:00,398.79,399.56,398.35,399.49,6040.0,398.79,399.56,398.35,399.49,6040.0
2021-12-27 11:30:00,399.76,399.76,398.47,399.24,8834.0,399.76,399.76,398.47,399.24,8834.0
2021-12-27 11:40:00,399.09,399.78,398.73,399.61,4471.0,399.09,399.78,398.73,399.61,4471.0
2021-12-27 11:50:00,399.61,399.8,399.16,399.28,4778.0,399.61,399.8,399.16,399.28,4778.0
2021-12-27 12:00:00,399.59,399.67,399.31,399.67,2100.0,399.59,399.67,399.31,399.67,2100.0
2021-12-27 12:10:00,399.4,400.54,399.4,400.4,4050.0,399.4,400.54,399.4,400.4,4050.0
2021-12-27 12:20:00,400.36,401.66,400.36,401.09,5095.0,400.36,401.66,400.36,401.09,5095.0
2021-12-27 12:30:00,401.22,401.67,400.88,401.49,6151.0,401.22,401.67,400.88,401.49,6151.0
2021-12-27 12:40:00,401.71,402.62,401.64,402.31,4497.0,401.71,402.62,401.64,402.31,4497.0
2021-12-27 12:50:00,402.33,402.79,401.94,402.16,3280.0,402.33,402.79,401.94,402.16,3280.0
2021-12-27 13:00:00,402.4,402.4,400.76,400.84,3400.0,402.4,402.4,400.76,400.84,3400.0
2021-12-27 13:10:00,401.04,403.31,401.04,403.2,10341.0,401.04,403.31,401.04,403.2,10341.0
2021-12-27 13:20:00,403.08,403.48,402.44,403.4,9586.0,403.08,403.48,402.44,403.4,9586.0
2021-12-27 13:30:00,403.43,403.84,403.17,403.55,4896.0,403.43,403.84,403.17,403.55,4896.0
2021-12-27 13:40:00,403.5,403.51,402.75,402.94,7314.0,403.5,403.51,402.75,402.94,7314.0
2021-12-27 13:50:00,402.98,402.98,402.13,402.26,7574.0,402.98,402.98,402.13,402.26,7574.0
2021-12-27 14:00:00,402.11,403.0,401.9,403.0,4100.0,402.11,403.0,401.9,403.0,4100.0
2021-12-27 14:10:00,402.95,403.0,402.26,403.0,3595.0,402.95,403.0,402.26,403.0,3595.0
2021-12-27 14:20:00,402.75,402.96,402.51,402.75,4403.0,402.75,402.96,402.51,402.75,4403.0
2021-12-27 14:30:00,402.87,402.89,402.38,402.67,4599.0,402.87,402.89,402.38,402.67,4599.0
2021-12-27 14:40:00,402.77,403.25,402.76,403.25,4224.0,402.77,403.25,402.76,403.25,4224.0
2021-12-27 14:50:00,403.25,403.25,402.44,402.55,4198.0,403.25,403.25,402.44,402.55,4198.0
2021-12-27 15:00:00,402.46,402.63,402.01,402.04,6568.0,402.46,402.63,402.01,402.04,6568.0
2021-12-27 15:10:00,401.74,402.0,401.0,401.15,14722.0,401.74,402.0,401.0,401.15,14722.0
2021-12-27 15:20:00,401.08,401.68,400.84,401.0,26785.0,401.08,401.68,400.84,401.0,26785.0
2021-12-27 15:30:00,401.0,402.3,400.92,402.1,16517.0,401.0,402.3,400.92,402.1,16517.0
2021-12-27 15:40:00,402.16,403.96,401.93,403.86,12737.0,402.16,403.96,401.93,403.86,12737.0
2021-12-27 15:50:00,403.94,405.0,403.54,403.84,50631.0,403.94,405.0,403.54,403.84,50631.0
2021-12-28 09:30:00,404.77,406.32,404.0,404.0,5657.0,404.77,406.32,404.0,404.0,5657.0
2021-12-28 09:40:00,404.0,405.98,403.06,403.86,8745.0,404.0,405.98,403.06,403.86,8745.0
2021-12-28 09:50:00,403.32,404.16,402.09,403.47,3393.0,403.32,404.16,402.09,403.47,3393.0
2021-12-28 10:00:00,402.77,406.52,402.77,403.94,3378.0,402.77,406.52,402.77,403.94,3378.0
2021-12-28 10:10:00,405.43,405.82,404.02,404.7,1600.0,405.43,405.82,404.02,404.7,1600.0
2021-12-28 10:20:00,404.91,405.5,404.73,405.48,4666.0,404.91,405.5,404.73,405.48,4666.0
2021-12-28 10:30:00,405.63,405.93,404.71,405.1,6539.0,405.63,405.93,404.71,405.1,6539.0
2021-12-28 10:40:00,405.06,405.61,404.81,405.36,3043.0,405.06,405.61,404.81,405.36,3043.0
2021-12-28 10:50:00,405.29,405.73,405.29,405.44,2000.0,405.29,405.73,405.29,405.44,2000.0
2021-12-28 11:00:00,405.28,405.49,404.76,404.78,3026.0,405.28,405.49,404.76,404.78,3026.0
2021-12-28 11:10:00,404.74,404.74,402.1,402.53,1237.0,404.74,404.74,402.1,402.53,1237.0
2021-12-28 11:20:00,402.36,402.75,401.8,402.47,3121.0,402.36,402.75,401.8,402.47,3121.0
2021-12-28 11:30:00,402.52,403.68,402.52,403.01,1300.0,402.52,403.68,402.52,403.01,1300.0
2021-12-28 11:40:00,403.27,403.61,402.83,403.08,3100.0,403.27,403.61,402.83,403.08,3100.0
2021-12-28 11:50:00,403.14,404.21,403.13,404.01,2596.0,403.14,404.21,403.13,404.01,2596.0
2021-12-28 12:00:00,403.88,404.1,403.62,403.91,709.0,403.88,404.1,403.62,403.91,709.0
2021-12-28 12:10:00,403.61,403.87,403.4,403.87,1154.0,403.61,403.87,403.4,403.87,1154.0
2021-12-28 12:20:00,404.0,404.13,403.68,403.95,1583.0,404.0,404.13,403.68,403.95,1583.0
2021-12-28 12:30:00,403.33,403.33,402.92,403.25,1500.0,403.33,403.33,402.92,403.25,1500.0
2021-12-28 12:40:00,403.04,403.59,402.39,402.53,3500.0,403.04,403.59,402.39,402.53,3500.0
2021-12-28 12:50:00,402.72,402.99,402.51,402.51,2700.0,402.72,402.99,402.51,402.51,2700.0
2021-12-28 13:00:00,402.61,403.36,402.34,403.36,2100.0,402.61,403.36,402.34,403.36,2100.0
2021-12-28 13:10:00,403.48,403.94,403.48,403.68,300.0,403.48,403.94,403.48,403.68,300.0
2021-12-28 13:20:00,403.63,403.91,403.35,403.47,2700.0,403.63,403.91,403.35,403.47,2700.0
2021-12-28 13:30:00,403.47,403.47,402.37,402.62,1558.0,403.47,403.47,402.37,402.62,1558.0
2021-12-28 13:40:00,402.62,402.74,402.1,402.22,3067.0,402.62,402.74,402.1,402.22,3067.0
2021-12-28 13:50:00,402.24,402.43,401.46,401.46,3114.0,402.24,402.43,401.46,401.46,3114.0
2021-12-28 14:00:00,401.32,401.32,400.7,400.99,3795.0,401.32,401.32,400.7,400.99,3795.0
2021-12-28 14:10:00,400.86,400.92,400.33,400.65,4039.0,400.86,400.92,400.33,400.65,4039.0
2021-12-28 14:20:00,400.74,400.93,400.0,400.09,5744.0,400.74,400.93,400.0,400.09,5744.0
2021-12-28 14:30:00,400.12,400.24,399.94,400.08,2217.0,400.12,400.24,399.94,400.08,2217.0
2021-12-28 14:40:00,399.97,400.5,399.64,400.02,4124.0,399.97,400.5,399.64,400.02,4124.0
2021-12-28 14:50:00,400.1,400.1,399.17,399.74,3315.0,400.1,400.1,399.17,399.74,3315.0
2021-12-28 15:00:00,399.64,399.86,398.92,398.93,3145.0,399.64,399.86,398.92,398.93,3145.0
2021-12-28 15:10:00,399.07,399.83,399.0,399.44,5864.0,399.07,399.83,399.0,399.44,5864.0
2021-12-28 15:20:00,399.2,399.85,398.89,399.6,5809.0,399.2,399.85,398.89,399.6,5809.0
2021-12-28 15:30:00,399.62,400.1,398.9,399.0,11168.0,399.62,400.1,398.9,399.0,11168.0
2021-12-28 15:40:00,398.99,399.56,398.89,399.29,10607.0,398.99,399.56,398.89,399.29,10607.0
2021-12-28 15:50:00,398.96,399.09,397.54,398.56,40251.0,398.96,399.09,397.54,398.56,40251.0
2021-12-29 09:30:00,398.71,400.9,397.08,397.74,7804.0,398.71,400.9,397.08,397.74,7804.0
2021-12-29 09:40:00,398.69,400.5,398.4,400.06,3545.0,398.69,400.5,398.4,400.06,3545.0
2021-12-29 09:50:00,400.22,402.27,398.89,398.89,9575.0,400.22,402.27,398.89,398.89,9575.0
2021-12-29 10:00:00,398.65,400.61,398.65,400.44,8847.0,398.65,400.61,398.65,400.44,8847.0
2021-12-29 10:10:00,400.65,401.51,399.25,400.77,5740.0,400.65,401.51,399.25,400.77,5740.0
2021-12-29 10:20:00,400.89,401.29,399.97,401.29,4826.0,400.89,401.29,399.97,401.29,4826.0
2021-12-29 10:30:00,401.01,401.94,400.22,401.8,2800.0,401.01,401.94,400.22,401.8,2800.0
2021-12-29 10:40:00,400.83,403.53,400.82,402.79,2169.0,400.83,403.53,400.82,402.79,2169.0
2021-12-29 10:50:00,403.07,403.57,402.64,403.34,3745.0,403.07,403.57,402.64,403.34,3745.0
2021-12-29 11:00:00,403.38,403.64,402.44,403.09,6097.0,403.38,403.64,402.44,403.09,6097.0
2021-12-29 11:10:00,403.36,403.57,402.93,403.13,3029.0,403.36,403.57,402.93,403.13,3029.0
2021-12-29 11:20:00,403.1,403.41,402.4,403.41,2355.0,403.1,403.41,402.4,403.41,2355.0
2021-12-29 11:30:00,402.94,403.56,402.14,403.09,2495.0,402.94,403.56,402.14,403.09,2495.0
2021-12-29 11:40:00,403.06,403.55,402.33,403.55,1700.0,403.06,403.55,402.33,403.55,1700.0
2021-12-29 11:50:00,403.32,403.85,402.55,403.12,2521.0,403.32,403.85,402.55,403.12,2521.0
2021-12-29 12:00:00,403.02,405.47,402.99,404.05,9805.0,403.02,405.47,402.99,404.05,9805.0
2021-12-29 12:10:00,403.83,405.45,403.57,405.08,6700.0,403.83,405.45,403.57,405.08,6700.0
2021-12-29 12:20:00,405.18,406.38,403.75,404.69,14785.0,405.18,406.38,403.75,404.69,14785.0
2021-12-29 12:30:00,405.17,405.3,404.43,404.58,1100.0,405.17,405.3,404.43,404.58,1100.0
2021-12-29 12:40:00,404.5,404.5,404.21,404.22,400.0,404.5,404.5,404.21,404.22,400.0
2021-12-29 12:50:00,404.44,405.0,404.35,404.73,1100.0,404.44,405.0,404.35,404.73,1100.0
2021-12-29 13:00:00,404.79,405.06,404.55,405.06,2636.0,404.79,405.06,404.55,405.06,2636.0
2021-12-29 13:10:00,405.23,405.23,405.05,405.05,200.0,405.23,405.23,405.05,405.05,200.0
2021-12-29 13:20:00,404.37,404.42,404.14,404.31,900.0,404.37,404.42,404.14,404.31,900.0
2021-12-29 13:30:00,404.91,404.95,404.06,404.42,2000.0,404.91,404.95,404.06,404.42,2000.0
2021-12-29 13:40:00,404.24,404.45,404.23,404.28,400.0,404.24,404.45,404.23,404.28,400.0
2021-12-29 13:50:00,404.33,404.6,404.0,404.6,699.0,404.33,404.6,404.0,404.6,699.0
2021-12-29 14:00:00,404.4,405.23,404.05,404.19,2387.0,404.4,405.23,404.05,404.19,2387.0
2021-12-29 14:10:00,404.27,404.41,404.22,404.41,600.0,404.27,404.41,404.22,404.41,600.0
2021-12-29 14:20:00,404.21,404.21,403.83,403.89,957.0,404.21,404.21,403.83,403.89,957.0
2021-12-29 14:30:00,404.45,404.86,404.31,404.42,2482.0,404.45,404.86,404.31,404.42,2482.0
2021-12-29 14:40:00,404.39,404.56,404.15,404.38,1984.0,404.39,404.56,404.15,404.38,1984.0
2021-12-29 14:50:00,404.42,404.66,404.11,404.36,1710.0,404.42,404.66,404.11,404.36,1710.0
2021-12-29 15:00:00,404.16,404.8,404.08,404.53,1322.0,404.16,404.8,404.08,404.53,1322.0
2021-12-29 15:10:00,404.34,404.37,403.91,404.37,1631.0,404.34,404.37,403.91,404.37,1631.0
2021-12-29 15:20:00,404.44,404.45,403.79,403.87,2003.0,404.44,404.45,403.79,403.87,2003.0
2021-12-29 15:30:00,404.2,405.62,404.1,405.12,9945.0,404.2,405.62,404.1,405.12,9945.0
2021-12-29 15:40:00,405.14,406.25,405.0,406.17,5000.0,405.14,406.25,405.0,406.17,5000.0
2021-12-29 15:50:00,406.29,406.43,405.21,405.28,16424.0,406.29,406.43,405.21,405.28,16424.0
2021-12-30 09:30:00,404.69,408.9,404.69,408.5,6062.0,404.69,408.9,404.69,408.5,6062.0
2021-12-30 09:40:00,408.39,411.12,408.26,410.97,10789.0,408.39,411.12,408.26,410.97,10789.0
2021-12-30 09:50:00,410.43,413.61,410.42,413.61,13972.0,410.43,413.61,410.42,413.61,13972.0
2021-12-30 10:00:00,413.44,413.44,411.77,413.06,3338.0,413.44,413.44,411.77,413.06,3338.0
2021-12-30 10:10:00,412.72,413.08,411.95,413.08,3817.0,412.72,413.08,411.95,413.08,3817.0
2021-12-30 10:20:00,413.12,413.63,412.17,412.45,3570.0,413.12,413.63,412.17,412.45,3570.0
2021-12-30 10:30:00,412.2,413.49,411.91,412.58,4638.0,412.2,413.49,411.91,412.58,4638.0
2021-12-30 10:40:00,412.75,412.9,411.78,411.79,1100.0,412.75,412.9,411.78,411.79,1100.0
2021-12-30 10:50:00,411.75,412.35,410.36,410.47,6103.0,411.75,412.35,410.36,410.47,6103.0
2021-12-30 11:00:00,410.62,411.09,410.01,411.09,4337.0,410.62,411.09,410.01,411.09,4337.0
2021-12-30 11:10:00,411.04,411.04,409.43,410.06,3903.0,411.04,411.04,409.43,410.06,3903.0
2021-12-30 11:20:00,410.2,410.2,409.68,409.69,3400.0,410.2,410.2,409.68,409.69,3400.0
2021-12-30 11:30:00,409.49,409.76,408.99,409.17,2200.0,409.49,409.76,408.99,409.17,2200.0
2021-12-30 11:40:00,409.42,409.71,408.99,409.71,1700.0,409.42,409.71,408.99,409.71,1700.0
2021-12-30 11:50:00,409.79,410.1,409.57,410.1,2413.0,409.79,410.1,409.57,410.1,2413.0
2021-12-30 12:00:00,409.92,409.92,409.27,409.3,2300.0,409.92,409.92,409.27,409.3,2300.0
2021-12-30 12:10:00,409.63,409.63,408.56,408.7,3624.0,409.63,409.63,408.56,408.7,3624.0
2021-12-30 12:20:00,408.53,408.69,408.26,408.27,4383.0,408.53,408.69,408.26,408.27,4383.0
2021-12-30 12:30:00,408.27,408.58,408.08,408.08,2000.0,408.27,408.58,408.08,408.08,2000.0
2021-12-30 12:40:00,408.46,409.25,408.46,409.25,2500.0,408.46,409.25,408.46,409.25,2500.0
2021-12-30 12:50:00,409.37,409.39,408.95,408.97,1224.0,409.37,409.39,408.95,408.97,1224.0
2021-12-30 13:00:00,409.05,409.05,408.53,408.7,2700.0,409.05,409.05,408.53,408.7,2700.0
2021-12-30 13:10:00,408.75,408.87,408.22,408.22,1025.0,408.75,408.87,408.22,408.22,1025.0
2021-12-30 13:20:00,407.94,408.27,407.92,408.13,1500.0,407.94,408.27,407.92,408.13,1500.0
2021-12-30 13:30:00,408.14,408.32,408.0,408.0,3348.0,408.14,408.32,408.0,408.0,3348.0
2021-12-30 13:40:00,408.01,408.29,407.95,408.16,2343.0,408.01,408.29,407.95,408.16,2343.0
2021-12-30 13:50:00,408.16,409.52,408.16,409.27,4200.0,408.16,409.52,408.16,409.27,4200.0
2021-12-30 14:00:00,409.36,409.37,408.39,408.63,4800.0,409.36,409.37,408.39,408.63,4800.0
2021-12-30 14:10:00,408.4,408.69,408.25,408.69,1400.0,408.4,408.69,408.25,408.69,1400.0
2021-12-30 14:20:00,408.69,409.0,408.15,408.86,3286.0,408.69,409.0,408.15,408.86,3286.0
2021-12-30 14:30:00,408.68,408.76,408.26,408.36,2434.0,408.68,408.76,408.26,408.36,2434.0
2021-12-30 14:40:00,408.29,408.3,407.81,407.85,2809.0,408.29,408.3,407.81,407.85,2809.0
2021-12-30 14:50:00,407.7,408.53,407.7,407.95,3994.0,407.7,408.53,407.7,407.95,3994.0
2021-12-30 15:00:00,407.99,408.29,407.81,407.81,2105.0,407.99,408.29,407.81,407.81,2105.0
2021-12-30 15:10:00,407.78,407.78,406.29,406.38,5371.0,407.78,407.78,406.29,406.38,5371.0
2021-12-30 15:20:00,406.27,407.19,406.17,406.76,3325.0,406.27,407.19,406.17,406.76,3325.0
2021-12-30 15:30:00,406.75,406.77,405.61,406.38,9202.0,406.75,406.77,405.61,406.38,9202.0
2021-12-30 15:40:00,406.34,406.34,405.21,405.48,6802.0,406.34,406.34,405.21,405.48,6802.0
2021-12-30 15:50:00,405.6,405.79,404.0,404.75,21662.0,405.6,405.79,404.0,404.75,21662.0
2021-12-31 09:30:00,404.75,408.99,403.52,408.99,6987.0,404.75,408.99,403.52,408.99,6987.0
2021-12-31 09:40:00,408.62,409.5,405.84,408.18,3735.0,408.62,409.5,405.84,408.18,3735.0
2021-12-31 09:50:00,407.98,408.57,405.97,405.97,4222.0,407.98,408.57,405.97,405.97,4222.0
2021-12-31 10:00:00,406.26,408.22,405.42,407.99,4483.0,406.26,408.22,405.42,407.99,4483.0
2021-12-31 10:10:00,407.69,407.72,407.21,407.58,2489.0,407.69,407.72,407.21,407.58,2489.0
2021-12-31 10:20:00,407.6,408.0,407.15,407.77,2850.0,407.6,408.0,407.15,407.77,2850.0
2021-12-31 10:30:00,408.18,409.06,407.82,408.9,5426.0,408.18,409.06,407.82,408.9,5426.0
2021-12-31 10:40:00,409.04,409.05,408.19,408.82,2538.0,409.04,409.05,408.19,408.82,2538.0
2021-12-31 10:50:00,408.87,409.68,408.54,409.38,14001.0,408.87,409.68,408.54,409.38,14001.0
2021-12-31 11:00:00,409.57,410.11,409.35,409.85,3500.0,409.57,410.11,409.35,409.85,3500.0
2021-12-31 11:10:00,409.93,410.75,409.67,410.71,4963.0,409.93,410.75,409.67,410.71,4963.0
2021-12-31 11:20:00,410.62,411.06,410.44,410.91,4005.0,410.62,411.06,410.44,410.91,4005.0
2021-12-31 11:30:00,411.01,411.64,410.6,411.64,6708.0,411.01,411.64,410.6,411.64,6708.0
2021-12-31 11:40:00,411.01,411.5,410.99,411.0,2102.0,411.01,411.5,410.99,411.0,2102.0
2021-12-31 11:50:00,410.88,410.94,409.07,409.5,3327.0,410.88,410.94,409.07,409.5,3327.0
2021-12-31 12:00:00,409.23,410.33,408.62,410.33,3478.0,409.23,410.33,408.62,410.33,3478.0
2021-12-31 12:10:00,410.1,410.16,409.4,409.78,2950.0,410.1,410.16,409.4,409.78,2950.0
2021-12-31 12:20:00,410.12,410.36,409.83,410.05,3719.0,410.12,410.36,409.83,410.05,3719.0
2021-12-31 12:30:00,410.2,410.73,409.88,410.73,2400.0,410.2,410.73,409.88,410.73,2400.0
2021-12-31 12:40:00,410.69,411.17,410.52,410.81,2911.0,410.69,411.17,410.52,410.81,2911.0
2021-12-31 12:50:00,411.25,412.5,411.25,412.31,5220.0,411.25,412.5,411.25,412.31,5220.0
2021-12-31 13:00:00,412.42,412.42,411.25,411.64,2200.0,412.42,412.42,411.25,411.64,2200.0
2021-12-31 13:10:00,411.5,411.99,411.15,411.98,2650.0,411.5,411.99,411.15,411.98,2650.0
2021-12-31 13:20:00,411.5,412.02,411.5,411.76,700.0,411.5,412.02,411.5,411.76,700.0
2021-12-31 13:30:00,411.78,412.22,411.32,411.92,3635.0,411.78,412.22,411.32,411.92,3635.0
2021-12-31 13:40:00,412.02,412.17,411.43,411.43,1220.0,412.02,412.17,411.43,411.43,1220.0
2021-12-31 13:50:00,411.49,412.71,411.49,412.25,2080.0,411.49,412.71,411.49,412.25,2080.0
2021-12-31 14:00:00,412.3,412.58,411.89,412.09,2108.0,412.3,412.58,411.89,412.09,2108.0
2021-12-31 14:10:00,411.91,411.91,411.63,411.82,1399.0,411.91,411.91,411.63,411.82,1399.0
2021-12-31 14:20:00,411.93,412.13,411.72,411.91,2389.0,411.93,412.13,411.72,411.91,2389.0
2021-12-31 14:30:00,411.93,412.42,411.7,411.7,1900.0,411.93,412.42,411.7,411.7,1900.0
2021-12-31 14:40:00,411.55,412.1,411.42,412.01,2648.0,411.55,412.1,411.42,412.01,2648.0
2021-12-31 14:50:00,412.09,412.27,411.52,411.93,1602.0,412.09,412.27,411.52,411.93,1602.0
2021-12-31 15:00:00,412.24,412.52,412.07,412.39,4000.0,412.24,412.52,412.07,412.39,4000.0
2021-12-31 15:10:00,412.54,413.15,412.39,413.15,6789.0,412.54,413.15,412.39,413.15,6789.0
2021-12-31 15:20:00,413.23,414.15,413.05,413.97,5468.0,413.23,414.15,413.05,413.97,5468.0
2021-12-31 15:30:00,414.0,414.24,413.42,413.87,10245.0,414.0,414.24,413.42,413.87,10245.0
2021-12-31 15:40:00,413.93,414.65,413.93,414.29,12758.0,413.93,414.65,413.93,414.29,12758.0
2021-12-31 15:50:00,414.15,414.16,412.08,412.46,25497.0,414.15,414.16,412.08,412.46,25497.0
2022-01-03 09:30:00,413.7,418.27,413.7,416.77,17383.0,413.7,418.27,413.7,416.77,17383.0
2022-01-03 09:40:00,416.66,418.0,416.22,417.19,9790.0,416.66,418.0,416.22,417.19,9790.0
2022-01-03 09:50:00,415.93,417.0,415.12,415.83,6425.0,415.93,417.0,415.12,415.83,6425.0
2022-01-03 10:00:00,416.08,418.5,416.08,418.5,11958.0,416.08,418.5,416.08,418.5,11958.0
2022-01-03 10:10:00,418.98,420.75,418.54,418.81,14517.0,418.98,420.75,418.54,418.81,14517.0
2022-01-03 10:20:00,418.67,419.98,417.65,419.98,3873.0,418.67,419.98,417.65,419.98,3873.0
2022-01-03 10:30:00,419.76,420.97,418.82,420.31,9481.0,419.76,420.97,418.82,420.31,9481.0
2022-01-03 10:40:00,419.88,419.89,416.81,416.81,5904.0,419.88,419.89,416.81,416.81,5904.0
2022-01-03 10:50:00,416.85,417.33,414.8,415.43,5649.0,416.85,417.33,414.8,415.43,5649.0
2022-01-03 11:00:00,415.58,415.81,414.6,414.6,4809.0,415.58,415.81,414.6,414.6,4809.0
2022-01-03 11:10:00,414.25,414.34,413.17,413.84,5047.0,414.25,414.34,413.17,413.84,5047.0
2022-01-03 11:20:00,414.0,414.57,413.02,413.44,4074.0,414.0,414.57,413.02,413.44,4074.0
2022-01-03 11:30:00,413.73,414.15,411.0,411.43,7722.0,413.73,414.15,411.0,411.43,7722.0
2022-01-03 11:40:00,411.67,412.55,411.39,411.46,4391.0,411.67,412.55,411.39,411.46,4391.0
2022-01-03 11:50:00,411.72,411.76,410.96,410.97,2986.0,411.72,411.76,410.96,410.97,2986.0
2022-01-03 12:00:00,411.23,411.33,410.27,411.21,5503.0,411.23,411.33,410.27,411.21,5503.0
2022-01-03 12:10:00,411.41,411.41,410.5,411.2,2874.0,411.41,411.41,410.5,411.2,2874.0
2022-01-03 12:20:00,411.26,411.65,410.76,411.56,2870.0,411.26,411.65,410.76,411.56,2870.0
2022-01-03 12:30:00,411.52,411.55,411.0,411.0,1166.0,411.52,411.55,411.0,411.0,1166.0
2022-01-03 12:40:00,410.39,411.64,410.38,411.1,3435.0,410.39,411.64,410.38,411.1,3435.0
2022-01-03 12:50:00,410.94,411.52,410.94,411.3,1038.0,410.94,411.52,410.94,411.3,1038.0
2022-01-03 13:00:00,411.02,411.17,410.5,410.5,1578.0,411.02,411.17,410.5,410.5,1578.0
2022-01-03 13:10:00,410.64,411.74,410.64,411.74,2059.0,410.64,411.74,410.64,411.74,2059.0
2022-01-03 13:20:00,411.74,411.74,410.78,410.83,2665.0,411.74,411.74,410.78,410.83,2665.0
2022-01-03 13:30:00,410.61,410.92,410.3,410.55,1042.0,410.61,410.92,410.3,410.55,1042.0
2022-01-03 13:40:00,410.09,411.03,409.71,410.81,4102.0,410.09,411.03,409.71,410.81,4102.0
2022-01-03 13:50:00,410.56,412.0,410.46,412.0,1218.0,410.56,412.0,410.46,412.0,1218.0
2022-01-03 14:00:00,411.86,412.29,411.17,411.99,4644.0,411.86,412.29,411.17,411.99,4644.0
2022-01-03 14:10:00,412.13,413.16,411.8,412.73,2450.0,412.13,413.16,411.8,412.73,2450.0
2022-01-03 14:20:00,412.59,412.71,412.08,412.52,2000.0,412.59,412.71,412.08,412.52,2000.0
2022-01-03 14:30:00,413.14,413.14,412.58,412.91,2789.0,413.14,413.14,412.58,412.91,2789.0
2022-01-03 14:40:00,412.95,413.33,412.79,413.09,1853.0,412.95,413.33,412.79,413.09,1853.0
2022-01-03 14:50:00,413.25,413.39,412.7,413.1,2701.0,413.25,413.39,412.7,413.1,2701.0
2022-01-03 15:00:00,413.01,413.07,412.5,412.96,4494.0,413.01,413.07,412.5,412.96,4494.0
2022-01-03 15:10:00,412.92,413.33,412.77,413.31,4550.0,412.92,413.33,412.77,413.31,4550.0
2022-01-03 15:20:00,413.25,414.12,412.96,413.08,6955.0,413.25,414.12,412.96,413.08,6955.0
2022-01-03 15:30:00,413.31,413.62,412.88,413.14,7298.0,413.31,413.62,412.88,413.14,7298.0
2022-01-03 15:40:00,413.14,413.77,412.21,413.77,9991.0,413.14,413.77,412.21,413.77,9991.0
2022-01-03 15:50:00,413.48,413.72,412.27,413.23,38307.0,413.48,413.72,412.27,413.23,38307.0
2022-01-04 09:30:00,416.93,418.49,415.14,415.86,16129.0,416.93,418.49,415.14,415.86,16129.0
2022-01-04 09:40:00,416.0,416.32,415.78,416.06,5227.0,416.0,416.32,415.78,416.06,5227.0
2022-01-04 09:50:00,415.81,417.0,415.36,415.71,3544.0,415.81,417.0,415.36,415.71,3544.0
2022-01-04 10:00:00,415.06,415.38,412.61,415.2,5384.0,415.06,415.38,412.61,415.2,5384.0
2022-01-04 10:10:00,414.99,415.39,413.37,414.44,3116.0,414.99,415.39,413.37,414.44,3116.0
2022-01-04 10:20:00,415.07,415.47,413.9,415.12,6593.0,415.07,415.47,413.9,415.12,6593.0
2022-01-04 10:30:00,415.4,416.83,415.4,416.27,7592.0,415.4,416.83,415.4,416.27,7592.0
2022-01-04 10:40:00,416.5,416.66,415.15,415.61,8076.0,416.5,416.66,415.15,415.61,8076.0
2022-01-04 10:50:00,416.32,416.47,415.52,415.72,7402.0,416.32,416.47,415.52,415.72,7402.0
2022-01-04 11:00:00,415.58,416.89,414.84,416.89,9930.0,415.58,416.89,414.84,416.89,9930.0
2022-01-04 11:10:00,416.97,418.56,416.79,418.56,5836.0,416.97,418.56,416.79,418.56,5836.0
2022-01-04 11:20:00,418.89,419.35,418.33,419.17,8148.0,418.89,419.35,418.33,419.17,8148.0
2022-01-04 11:30:00,418.98,419.74,418.17,419.74,4893.0,418.98,419.74,418.17,419.74,4893.0
2022-01-04 11:40:00,419.17,421.79,418.86,421.06,9190.0,419.17,421.79,418.86,421.06,9190.0
2022-01-04 11:50:00,421.21,421.21,419.97,420.43,4706.0,421.21,421.21,419.97,420.43,4706.0
2022-01-04 12:00:00,420.92,421.49,420.48,420.67,7244.0,420.92,421.49,420.48,420.67,7244.0
2022-01-04 12:10:00,421.23,421.23,420.29,420.73,2412.0,421.23,421.23,420.29,420.73,2412.0
2022-01-04 12:20:00,420.91,420.91,419.98,420.01,1200.0,420.91,420.91,419.98,420.01,1200.0
2022-01-04 12:30:00,420.04,422.43,420.04,421.55,6553.0,420.04,422.43,420.04,421.55,6553.0
2022-01-04 12:40:00,421.63,422.31,421.63,422.19,3305.0,421.63,422.31,421.63,422.19,3305.0
2022-01-04 12:50:00,422.29,422.43,421.14,421.52,8410.0,422.29,422.43,421.14,421.52,8410.0
2022-01-04 13:00:00,421.34,421.49,420.54,420.54,1663.0,421.34,421.49,420.54,420.54,1663.0
2022-01-04 13:10:00,420.55,420.62,419.67,420.35,6299.0,420.55,420.62,419.67,420.35,6299.0
2022-01-04 13:20:00,420.35,420.72,419.97,420.24,2924.0,420.35,420.72,419.97,420.24,2924.0
2022-01-04 13:30:00,420.04,420.09,419.75,420.03,8443.0,420.04,420.09,419.75,420.03,8443.0
2022-01-04 13:40:00,419.83,419.97,419.65,419.69,5541.0,419.83,419.97,419.65,419.69,5541.0
2022-01-04 13:50:00,419.75,419.75,419.23,419.35,11197.0,419.75,419.75,419.23,419.35,11197.0
2022-01-04 14:00:00,419.38,420.01,419.16,419.96,4505.0,419.38,420.01,419.16,419.96,4505.0
2022-01-04 14:10:00,420.12,421.24,419.75,420.79,4990.0,420.12,421.24,419.75,420.79,4990.0
2022-01-04 14:20:00,421.09,421.21,420.43,420.43,2488.0,421.09,421.21,420.43,420.43,2488.0
2022-01-04 14:30:00,420.43,420.83,420.38,420.42,2322.0,420.43,420.83,420.38,420.42,2322.0
2022-01-04 14:40:00,420.36,420.43,419.78,419.78,3024.0,420.36,420.43,419.78,419.78,3024.0
2022-01-04 14:50:00,419.85,420.4,419.63,420.12,3523.0,419.85,420.4,419.63,420.12,3523.0
2022-01-04 15:00:00,420.11,421.0,420.11,421.0,2901.0,420.11,421.0,420.11,421.0,2901.0
2022-01-04 15:10:00,421.06,421.72,420.99,421.23,4806.0,421.06,421.72,420.99,421.23,4806.0
2022-01-04 15:20:00,421.19,421.54,420.2,421.54,9443.0,421.19,421.54,420.2,421.54,9443.0
2022-01-04 15:30:00,421.57,421.75,421.01,421.4,8803.0,421.57,421.75,421.01,421.4,8803.0
2022-01-04 15:40:00,421.41,421.57,420.37,420.37,10521.0,421.41,421.57,420.37,420.37,10521.0
2022-01-04 15:50:00,419.61,420.29,418.09,418.7,23742.0,419.61,420.29,418.09,418.7,23742.0
2022-01-05 09:30:00,416.62,416.62,411.22,411.94,20695.0,416.62,416.62,411.22,411.94,20695.0
2022-01-05 09:40:00,412.0,416.2,411.78,414.1,26171.0,412.0,416.2,411.78,414.1,26171.0
2022-01-05 09:50:00,412.32,415.56,411.0,411.79,44982.0,412.32,415.56,411.0,411.79,44982.0
2022-01-05 10:00:00,411.86,413.71,410.36,413.1,25418.0,411.86,413.71,410.36,413.1,25418.0
2022-01-05 10:10:00,413.0,415.45,412.7,415.05,3808.0,413.0,415.45,412.7,415.05,3808.0
2022-01-05 10:20:00,415.33,417.07,414.99,416.54,6871.0,415.33,417.07,414.99,416.54,6871.0
2022-01-05 10:30:00,416.03,416.53,414.65,414.93,5626.0,416.03,416.53,414.65,414.93,5626.0
2022-01-05 10:40:00,414.64,415.12,413.96,414.85,4556.0,414.64,415.12,413.96,414.85,4556.0
2022-01-05 10:50:00,414.65,415.89,414.65,415.7,8537.0,414.65,415.89,414.65,415.7,8537.0
2022-01-05 11:00:00,415.92,416.52,415.35,416.11,3154.0,415.92,416.52,415.35,416.11,3154.0
2022-01-05 11:10:00,415.89,416.67,415.22,416.67,6031.0,415.89,416.67,415.22,416.67,6031.0
2022-01-05 11:20:00,416.64,416.85,415.77,416.31,1162.0,416.64,416.85,415.77,416.31,1162.0
2022-01-05 11:30:00,416.13,416.99,415.91,416.38,2918.0,416.13,416.99,415.91,416.38,2918.0
2022-01-05 11:40:00,416.3,416.3,415.05,415.16,5219.0,416.3,416.3,415.05,415.16,5219.0
2022-01-05 11:50:00,415.15,415.46,414.67,415.46,5855.0,415.15,415.46,414.67,415.46,5855.0
2022-01-05 12:00:00,415.37,415.7,415.2,415.7,2660.0,415.37,415.7,415.2,415.7,2660.0
2022-01-05 12:10:00,415.65,416.26,415.6,416.16,3007.0,415.65,416.26,415.6,416.16,3007.0
2022-01-05 12:20:00,415.94,415.94,414.69,414.88,3960.0,415.94,415.94,414.69,414.88,3960.0
2022-01-05 12:30:00,414.92,416.11,414.84,415.21,23034.0,414.92,416.11,414.84,415.21,23034.0
2022-01-05 12:40:00,415.34,415.82,413.5,414.13,12989.0,415.34,415.82,413.5,414.13,12989.0
2022-01-05 12:50:00,414.21,414.57,414.0,414.47,8398.0,414.21,414.57,414.0,414.47,8398.0
2022-01-05 13:00:00,414.08,414.6,413.74,414.06,8252.0,414.08,414.6,413.74,414.06,8252.0
2022-01-05 13:10:00,414.05,414.28,411.54,411.77,51874.0,414.05,414.28,411.54,411.77,51874.0
2022-01-05 13:20:00,411.7,412.04,410.94,411.95,9787.0,411.7,412.04,410.94,411.95,9787.0
2022-01-05 13:30:00,412.06,412.06,410.81,410.98,8652.0,412.06,412.06,410.81,410.98,8652.0
2022-01-05 13:40:00,410.82,411.29,410.52,410.92,7941.0,410.82,411.29,410.52,410.92,7941.0
2022-01-05 13:50:00,411.11,411.42,410.62,410.79,3400.0,411.11,411.42,410.62,410.79,3400.0
2022-01-05 14:00:00,410.81,410.87,408.49,408.96,14346.0,410.81,410.87,408.49,408.96,14346.0
2022-01-05 14:10:00,408.79,409.07,406.51,407.57,9253.0,408.79,409.07,406.51,407.57,9253.0
2022-01-05 14:20:00,407.87,409.32,406.7,408.26,14361.0,407.87,409.32,406.7,408.26,14361.0
2022-01-05 14:30:00,408.28,409.66,407.08,407.84,34534.0,408.28,409.66,407.08,407.84,34534.0
2022-01-05 14:40:00,407.99,408.18,405.94,407.19,16539.0,407.99,408.18,405.94,407.19,16539.0
2022-01-05 14:50:00,407.05,407.77,405.55,406.47,19130.0,407.05,407.77,405.55,406.47,19130.0
2022-01-05 15:00:00,406.17,406.17,403.12,403.75,5725.0,406.17,406.17,403.12,403.75,5725.0
2022-01-05 15:10:00,403.7,405.18,403.36,404.15,10556.0,403.7,405.18,403.36,404.15,10556.0
2022-01-05 15:20:00,404.29,404.82,403.42,404.2,5814.0,404.29,404.82,403.42,404.2,5814.0
2022-01-05 15:30:00,403.8,404.64,402.47,403.71,11039.0,403.8,404.64,402.47,403.71,11039.0
2022-01-05 15:40:00,403.86,404.39,402.5,402.53,11975.0,403.86,404.39,402.5,402.53,11975.0
2022-01-05 15:50:00,402.43,403.11,401.2,401.34,44782.0,402.43,403.11,401.2,401.34,44782.0
2022-01-06 09:30:00,403.22,404.59,398.77,404.54,11972.0,403.22,404.59,398.77,404.54,11972.0
2022-01-06 09:40:00,404.59,404.98,403.15,403.26,8180.0,404.59,404.98,403.15,403.26,8180.0
2022-01-06 09:50:00,403.4,403.79,398.57,398.57,3301.0,403.4,403.79,398.57,398.57,3301.0
2022-01-06 10:00:00,398.79,399.11,396.79,398.74,4414.0,398.79,399.11,396.79,398.74,4414.0
2022-01-06 10:10:00,398.38,398.62,395.61,396.86,7200.0,398.38,398.62,395.61,396.86,7200.0
2022-01-06 10:20:00,396.11,400.88,395.68,400.78,5500.0,396.11,400.88,395.68,400.78,5500.0
2022-01-06 10:30:00,400.44,402.82,400.44,402.58,7446.0,400.44,402.82,400.44,402.58,7446.0
2022-01-06 10:40:00,402.72,402.72,401.4,402.1,3029.0,402.72,402.72,401.4,402.1,3029.0
2022-01-06 10:50:00,402.2,402.2,399.74,399.74,4485.0,402.2,402.2,399.74,399.74,4485.0
2022-01-06 11:00:00,400.02,401.16,398.71,401.16,3500.0,400.02,401.16,398.71,401.16,3500.0
2022-01-06 11:10:00,400.98,402.37,400.0,400.0,8162.0,400.98,402.37,400.0,400.0,8162.0
2022-01-06 11:20:00,399.9,401.58,399.86,400.71,5024.0,399.9,401.58,399.86,400.71,5024.0
2022-01-06 11:30:00,400.73,400.73,398.06,399.33,2900.0,400.73,400.73,398.06,399.33,2900.0
2022-01-06 11:40:00,398.91,400.89,398.91,400.89,3919.0,398.91,400.89,398.91,400.89,3919.0
2022-01-06 11:50:00,400.61,400.75,399.63,400.59,1621.0,400.61,400.75,399.63,400.59,1621.0
2022-01-06 12:00:00,400.41,401.52,400.17,401.32,3048.0,400.41,401.52,400.17,401.32,3048.0
2022-01-06 12:10:00,401.04,401.12,400.52,400.6,2100.0,401.04,401.12,400.52,400.6,2100.0
2022-01-06 12:20:00,400.86,401.25,400.33,401.25,2464.0,400.86,401.25,400.33,401.25,2464.0
2022-01-06 12:30:00,401.44,401.68,401.02,401.46,4984.0,401.44,401.68,401.02,401.46,4984.0
2022-01-06 12:40:00,401.37,402.57,401.03,402.57,1747.0,401.37,402.57,401.03,402.57,1747.0
2022-01-06 12:50:00,402.79,402.79,402.17,402.23,1639.0,402.79,402.79,402.17,402.23,1639.0
2022-01-06 13:00:00,402.38,402.61,402.06,402.07,3303.0,402.38,402.61,402.06,402.07,3303.0
2022-01-06 13:10:00,402.36,402.55,402.11,402.52,3093.0,402.36,402.55,402.11,402.52,3093.0
2022-01-06 13:20:00,402.91,402.91,401.91,402.44,4077.0,402.91,402.91,401.91,402.44,4077.0
2022-01-06 13:30:00,402.34,402.34,401.11,401.11,2700.0,402.34,402.34,401.11,401.11,2700.0
2022-01-06 13:40:00,401.32,402.81,400.95,402.69,4377.0,401.32,402.81,400.95,402.69,4377.0
2022-01-06 13:50:00,402.26,403.36,401.96,403.35,2224.0,402.26,403.36,401.96,403.35,2224.0
2022-01-06 14:00:00,403.02,403.41,402.47,403.41,3007.0,403.02,403.41,402.47,403.41,3007.0
2022-01-06 14:10:00,404.13,405.15,404.07,404.44,3518.0,404.13,405.15,404.07,404.44,3518.0
2022-01-06 14:20:00,404.7,404.7,403.7,403.78,1810.0,404.7,404.7,403.7,403.78,1810.0
2022-01-06 14:30:00,403.87,404.09,403.41,403.63,3331.0,403.87,404.09,403.41,403.63,3331.0
2022-01-06 14:40:00,403.67,404.46,403.34,404.21,2303.0,403.67,404.46,403.34,404.21,2303.0
2022-01-06 14:50:00,404.71,404.8,403.76,403.76,3412.0,404.71,404.8,403.76,403.76,3412.0
2022-01-06 15:00:00,403.87,404.76,403.57,403.98,2200.0,403.87,404.76,403.57,403.98,2200.0
2022-01-06 15:10:00,403.9,404.02,402.76,402.95,2283.0,403.9,404.02,402.76,402.95,2283.0
2022-01-06 15:20:00,402.79,403.11,401.77,402.44,5430.0,402.79,403.11,401.77,402.44,5430.0
2022-01-06 15:30:00,402.24,402.32,401.24,401.43,6366.0,402.24,402.32,401.24,401.43,6366.0
2022-01-06 15:40:00,401.23,401.6,400.63,400.63,4265.0,401.23,401.6,400.63,400.63,4265.0
2022-01-06 15:50:00,400.9,401.68,399.65,400.32,32140.0,400.9,401.68,399.65,400.32,32140.0
2022-01-07 09:30:00,397.96,401.99,397.64,401.25,26071.0,397.96,401.99,397.64,401.25,26071.0
2022-01-07 09:40:00,401.59,404.47,401.41,403.49,3421.0,401.59,404.47,401.41,403.49,3421.0
2022-01-07 09:50:00,404.0,404.95,403.56,404.46,6891.0,404.0,404.95,403.56,404.46,6891.0
2022-01-07 10:00:00,403.78,403.81,402.52,403.5,10101.0,403.78,403.81,402.52,403.5,10101.0
2022-01-07 10:10:00,403.63,404.99,402.73,403.37,4000.0,403.63,404.99,402.73,403.37,4000.0
2022-01-07 10:20:00,403.36,404.3,402.12,402.37,8900.0,403.36,404.3,402.12,402.37,8900.0
2022-01-07 10:30:00,402.11,402.17,400.65,400.65,3630.0,402.11,402.17,400.65,400.65,3630.0
2022-01-07 10:40:00,400.6,401.43,397.87,398.03,6080.0,400.6,401.43,397.87,398.03,6080.0
2022-01-07 10:50:00,398.01,398.23,397.0,397.45,3233.0,398.01,398.23,397.0,397.45,3233.0
2022-01-07 11:00:00,397.62,398.31,396.76,397.72,7400.0,397.62,398.31,396.76,397.72,7400.0
2022-01-07 11:10:00,396.67,396.67,395.07,395.46,2242.0,396.67,396.67,395.07,395.46,2242.0
2022-01-07 11:20:00,395.45,395.47,393.63,394.75,9594.0,395.45,395.47,393.63,394.75,9594.0
2022-01-07 11:30:00,394.89,395.74,394.13,395.19,4905.0,394.89,395.74,394.13,395.19,4905.0
2022-01-07 11:40:00,395.01,398.0,395.0,398.0,5083.0,395.01,398.0,395.0,398.0,5083.0
2022-01-07 11:50:00,397.38,397.54,396.85,397.33,1900.0,397.38,397.54,396.85,397.33,1900.0
2022-01-07 12:00:00,397.55,398.43,396.81,398.37,8769.0,397.55,398.43,396.81,398.37,8769.0
2022-01-07 12:10:00,398.04,398.66,397.98,398.03,3185.0,398.04,398.66,397.98,398.03,3185.0
2022-01-07 12:20:00,398.07,398.09,397.21,397.52,2770.0,398.07,398.09,397.21,397.52,2770.0
2022-01-07 12:30:00,397.56,397.56,396.6,396.9,2526.0,397.56,397.56,396.6,396.9,2526.0
2022-01-07 12:40:00,396.93,398.12,396.93,397.0,4402.0,396.93,398.12,396.93,397.0,4402.0
2022-01-07 12:50:00,396.87,398.14,396.87,397.4,700.0,396.87,398.14,396.87,397.4,700.0
2022-01-07 13:00:00,397.39,398.28,397.22,398.28,2041.0,397.39,398.28,397.22,398.28,2041.0
2022-01-07 13:10:00,398.28,398.79,397.98,398.27,3836.0,398.28,398.79,397.98,398.27,3836.0
2022-01-07 13:20:00,398.27,398.45,396.52,396.8,5933.0,398.27,398.45,396.52,396.8,5933.0
2022-01-07 13:30:00,396.45,397.18,396.3,396.93,6807.0,396.45,397.18,396.3,396.93,6807.0
2022-01-07 13:40:00,397.0,398.52,396.91,398.52,7461.0,397.0,398.52,396.91,398.52,7461.0
2022-01-07 13:50:00,398.52,399.7,398.46,399.13,4839.0,398.52,399.7,398.46,399.13,4839.0
2022-01-07 14:00:00,399.06,400.46,399.05,400.41,6700.0,399.06,400.46,399.05,400.41,6700.0
2022-01-07 14:10:00,400.63,400.87,399.1,399.16,4458.0,400.63,400.87,399.1,399.16,4458.0
2022-01-07 14:20:00,398.95,398.95,397.16,397.65,4661.0,398.95,398.95,397.16,397.65,4661.0
2022-01-07 14:30:00,397.69,398.61,397.53,398.61,2700.0,397.69,398.61,397.53,398.61,2700.0
2022-01-07 14:40:00,398.52,399.59,398.51,399.59,3435.0,398.52,399.59,398.51,399.59,3435.0
2022-01-07 14:50:00,399.44,399.85,399.02,399.14,3844.0,399.44,399.85,399.02,399.14,3844.0
2022-01-07 15:00:00,399.18,399.76,399.07,399.07,4175.0,399.18,399.76,399.07,399.07,4175.0
2022-01-07 15:10:00,399.07,399.07,398.02,398.02,3200.0,399.07,399.07,398.02,398.02,3200.0
2022-01-07 15:20:00,398.41,398.41,397.49,397.8,9594.0,398.41,398.41,397.49,397.8,9594.0
2022-01-07 15:30:00,398.0,398.84,398.0,398.61,8904.0,398.0,398.84,398.0,398.61,8904.0
2022-01-07 15:40:00,398.65,398.93,398.14,398.44,11067.0,398.65,398.93,398.14,398.44,11067.0
2022-01-07 15:50:00,398.37,399.11,396.97,397.09,29899.0,398.37,399.11,396.97,397.09,29899.0
2022-01-10 09:30:00,392.54,393.17,383.33,384.59,25700.0,392.54,393.17,383.33,384.59,25700.0
2022-01-10 09:40:00,383.74,385.49,381.57,382.5,19863.0,383.74,385.49,381.57,382.5,19863.0
2022-01-10 09:50:00,382.97,383.51,378.23,379.63,27747.0,382.97,383.51,378.23,379.63,27747.0
2022-01-10 10:00:00,379.66,381.52,378.91,380.74,11538.0,379.66,381.52,378.91,380.74,11538.0
2022-01-10 10:10:00,380.5,380.5,375.55,375.99,13831.0,380.5,380.5,375.55,375.99,13831.0
2022-01-10 10:20:00,376.36,377.17,374.42,374.66,20776.0,376.36,377.17,374.42,374.66,20776.0
2022-01-10 10:30:00,374.68,376.67,372.49,373.03,17674.0,374.68,376.67,372.49,373.03,17674.0
2022-01-10 10:40:00,372.85,372.85,369.63,369.91,12465.0,372.85,372.85,369.63,369.91,12465.0
2022-01-10 10:50:00,369.97,371.64,369.49,371.08,20154.0,369.97,371.64,369.49,371.08,20154.0
2022-01-10 11:00:00,370.73,374.28,370.73,373.1,18452.0,370.73,374.28,370.73,373.1,18452.0
2022-01-10 11:10:00,373.4,375.78,373.18,375.78,22684.0,373.4,375.78,373.18,375.78,22684.0
2022-01-10 11:20:00,375.77,377.8,374.85,377.8,17199.0,375.77,377.8,374.85,377.8,17199.0
2022-01-10 11:30:00,377.66,377.66,375.42,375.64,4840.0,377.66,377.66,375.42,375.64,4840.0
2022-01-10 11:40:00,375.46,376.13,374.35,374.44,6741.0,375.46,376.13,374.35,374.44,6741.0
2022-01-10 11:50:00,374.16,374.16,373.21,373.81,4960.0,374.16,374.16,373.21,373.81,4960.0
2022-01-10 12:00:00,373.8,374.95,373.7,374.05,8384.0,373.8,374.95,373.7,374.05,8384.0
2022-01-10 12:10:00,374.0,374.69,373.43,373.44,5043.0,374.0,374.69,373.43,373.44,5043.0
2022-01-10 12:20:00,373.6,374.09,372.81,372.81,4813.0,373.6,374.09,372.81,372.81,4813.0
2022-01-10 12:30:00,372.51,372.63,371.5,371.5,5855.0,372.51,372.63,371.5,371.5,5855.0
2022-01-10 12:40:00,371.49,372.57,371.35,372.01,6121.0,371.49,372.57,371.35,372.01,6121.0
2022-01-10 12:50:00,372.26,374.95,372.26,372.75,13445.0,372.26,374.95,372.26,372.75,13445.0
2022-01-10 13:00:00,373.14,373.44,372.42,372.42,1618.0,373.14,373.44,372.42,372.42,1618.0
2022-01-10 13:10:00,372.5,372.78,372.12,372.6,5743.0,372.5,372.78,372.12,372.6,5743.0
2022-01-10 13:20:00,372.54,374.81,372.21,373.71,4847.0,372.54,374.81,372.21,373.71,4847.0
2022-01-10 13:30:00,373.94,374.71,373.44,373.86,6267.0,373.94,374.71,373.44,373.86,6267.0
2022-01-10 13:40:00,373.67,374.95,373.52,374.58,8751.0,373.67,374.95,373.52,374.58,8751.0
2022-01-10 13:50:00,374.41,375.32,374.38,374.99,6811.0,374.41,375.32,374.38,374.99,6811.0
2022-01-10 14:00:00,375.02,375.22,374.56,375.12,9012.0,375.02,375.22,374.56,375.12,9012.0
2022-01-10 14:10:00,375.32,375.32,373.52,373.9,7511.0,375.32,375.32,373.52,373.9,7511.0
2022-01-10 14:20:00,373.99,375.1,373.98,375.1,7422.0,373.99,375.1,373.98,375.1,7422.0
2022-01-10 14:30:00,375.21,375.21,373.71,374.72,7569.0,375.21,375.21,373.71,374.72,7569.0
2022-01-10 14:40:00,374.72,376.17,374.72,375.98,5397.0,374.72,376.17,374.72,375.98,5397.0
2022-01-10 14:50:00,375.79,376.12,375.03,375.88,6725.0,375.79,376.12,375.03,375.88,6725.0
2022-01-10 15:00:00,375.87,376.99,375.71,375.94,7385.0,375.87,376.99,375.71,375.94,7385.0
2022-01-10 15:10:00,376.09,377.0,375.69,376.94,8218.0,376.09,377.0,375.69,376.94,8218.0
2022-01-10 15:20:00,377.01,377.78,376.68,377.55,10960.0,377.01,377.78,376.68,377.55,10960.0
2022-01-10 15:30:00,377.63,378.32,376.98,377.9,8588.0,377.63,378.32,376.98,377.9,8588.0
2022-01-10 15:40:00,378.2,379.6,377.53,379.06,12571.0,378.2,379.6,377.53,379.06,12571.0
2022-01-10 15:50:00,379.25,381.22,378.65,381.05,39376.0,379.25,381.22,378.65,381.05,39376.0
2022-01-11 09:30:00,382.15,382.4,376.67,376.72,35707.0,382.15,382.4,376.67,376.72,35707.0
2022-01-11 09:40:00,376.87,376.87,373.2,373.82,11331.0,376.87,376.87,373.2,373.82,11331.0
2022-01-11 09:50:00,373.96,377.08,372.01,372.72,15308.0,373.96,377.08,372.01,372.72,15308.0
2022-01-11 10:00:00,372.38,376.2,372.0,376.18,42220.0,372.38,376.2,372.0,376.18,42220.0
2022-01-11 10:10:00,375.93,378.56,374.54,378.56,19091.0,375.93,378.56,374.54,378.56,19091.0
2022-01-11 10:20:00,378.52,379.71,376.74,377.69,10931.0,378.52,379.71,376.74,377.69,10931.0
2022-01-11 10:30:00,378.03,379.0,375.96,376.76,14614.0,378.03,379.0,375.96,376.76,14614.0
2022-01-11 10:40:00,376.53,376.53,374.2,374.2,7276.0,376.53,376.53,374.2,374.2,7276.0
2022-01-11 10:50:00,373.9,375.2,373.58,375.15,8018.0,373.9,375.2,373.58,375.15,8018.0
2022-01-11 11:00:00,375.16,376.79,374.19,375.75,6313.0,375.16,376.79,374.19,375.75,6313.0
2022-01-11 11:10:00,376.22,379.9,376.2,379.57,3275.0,376.22,379.9,376.2,379.57,3275.0
2022-01-11 11:20:00,379.21,380.72,378.66,380.72,6500.0,379.21,380.72,378.66,380.72,6500.0
2022-01-11 11:30:00,381.06,381.36,380.11,381.28,3456.0,381.06,381.36,380.11,381.28,3456.0
2022-01-11 11:40:00,381.49,382.34,381.31,381.94,7260.0,381.49,382.34,381.31,381.94,7260.0
2022-01-11 11:50:00,382.23,383.19,382.22,382.84,5219.0,382.23,383.19,382.22,382.84,5219.0
2022-01-11 12:00:00,383.73,383.87,382.73,382.73,6900.0,383.73,383.87,382.73,382.73,6900.0
2022-01-11 12:10:00,382.73,383.1,382.06,382.94,5881.0,382.73,383.1,382.06,382.94,5881.0
2022-01-11 12:20:00,383.05,384.49,382.92,383.28,9568.0,383.05,384.49,382.92,383.28,9568.0
2022-01-11 12:30:00,383.06,383.68,382.31,382.98,7593.0,383.06,383.68,382.31,382.98,7593.0
2022-01-11 12:40:00,383.03,383.76,382.76,383.11,4801.0,383.03,383.76,382.76,383.11,4801.0
2022-01-11 12:50:00,383.17,383.65,383.17,383.47,1800.0,383.17,383.65,383.17,383.47,1800.0
2022-01-11 13:00:00,383.15,383.27,382.33,382.71,3200.0,383.15,383.27,382.33,382.71,3200.0
2022-01-11 13:10:00,383.1,383.69,383.08,383.57,3708.0,383.1,383.69,383.08,383.57,3708.0
2022-01-11 13:20:00,383.69,384.97,383.69,384.73,2800.0,383.69,384.97,383.69,384.73,2800.0
2022-01-11 13:30:00,384.84,385.0,384.43,384.82,4675.0,384.84,385.0,384.43,384.82,4675.0
2022-01-11 13:40:00,384.94,385.36,384.7,385.17,2900.0,384.94,385.36,384.7,385.17,2900.0
2022-01-11 13:50:00,385.06,385.52,385.06,385.5,3100.0,385.06,385.52,385.06,385.5,3100.0
2022-01-11 14:00:00,385.48,385.48,384.41,384.59,6175.0,385.48,385.48,384.41,384.59,6175.0
2022-01-11 14:10:00,384.62,384.65,383.59,384.36,3850.0,384.62,384.65,383.59,384.36,3850.0
2022-01-11 14:20:00,384.44,384.45,383.22,384.18,5625.0,384.44,384.45,383.22,384.18,5625.0
2022-01-11 14:30:00,384.03,384.19,383.6,384.19,5000.0,384.03,384.19,383.6,384.19,5000.0
2022-01-11 14:40:00,384.14,384.81,383.91,384.73,6400.0,384.14,384.81,383.91,384.73,6400.0
2022-01-11 14:50:00,384.71,385.5,384.7,385.08,2701.0,384.71,385.5,384.7,385.08,2701.0
2022-01-11 15:00:00,385.19,386.84,385.18,386.65,3200.0,385.19,386.84,385.18,386.65,3200.0
2022-01-11 15:10:00,386.6,386.92,385.45,385.7,6187.0,386.6,386.92,385.45,385.7,6187.0
2022-01-11 15:20:00,385.91,386.26,385.55,386.07,10862.0,385.91,386.26,385.55,386.07,10862.0
2022-01-11 15:30:00,386.26,387.0,384.79,384.86,13650.0,386.26,387.0,384.79,384.86,13650.0
2022-01-11 15:40:00,384.67,384.76,383.76,384.12,11078.0,384.67,384.76,383.76,384.12,11078.0
2022-01-11 15:50:00,384.05,384.79,382.96,384.57,46307.0,384.05,384.79,382.96,384.57,46307.0
2022-01-12 09:30:00,386.86,389.57,386.04,386.04,11983.0,386.86,389.57,386.04,386.04,11983.0
2022-01-12 09:40:00,387.23,389.25,386.59,388.44,2863.0,387.23,389.25,386.59,388.44,2863.0
2022-01-12 09:50:00,388.22,389.46,388.05,388.7,4079.0,388.22,389.46,388.05,388.7,4079.0
2022-01-12 10:00:00,388.51,389.13,387.62,389.07,4873.0,388.51,389.13,387.62,389.07,4873.0
2022-01-12 10:10:00,389.37,390.56,388.96,389.06,5660.0,389.37,390.56,388.96,389.06,5660.0
2022-01-12 10:20:00,388.13,388.18,386.58,386.84,2420.0,388.13,388.18,386.58,386.84,2420.0
2022-01-12 10:30:00,386.75,386.75,383.6,383.84,9478.0,386.75,386.75,383.6,383.84,9478.0
2022-01-12 10:40:00,383.91,384.91,383.27,384.23,3100.0,383.91,384.91,383.27,384.23,3100.0
2022-01-12 10:50:00,383.85,383.89,382.97,383.75,5388.0,383.85,383.89,382.97,383.75,5388.0
2022-01-12 11:00:00,383.79,383.9,380.57,381.08,3667.0,383.79,383.9,380.57,381.08,3667.0
2022-01-12 11:10:00,381.21,381.26,380.18,380.91,5637.0,381.21,381.26,380.18,380.91,5637.0
2022-01-12 11:20:00,380.72,381.85,380.11,381.59,7067.0,380.72,381.85,380.11,381.59,7067.0
2022-01-12 11:30:00,381.41,382.71,381.39,382.23,5856.0,381.41,382.71,381.39,382.23,5856.0
2022-01-12 11:40:00,382.26,382.43,381.5,381.56,2858.0,382.26,382.43,381.5,381.56,2858.0
2022-01-12 11:50:00,381.34,382.36,381.32,381.8,1779.0,381.34,382.36,381.32,381.8,1779.0
2022-01-12 12:00:00,381.6,381.79,380.45,380.8,3370.0,381.6,381.79,380.45,380.8,3370.0
2022-01-12 12:10:00,381.03,382.53,381.02,382.49,3485.0,381.03,382.53,381.02,382.49,3485.0
2022-01-12 12:20:00,382.65,382.65,381.95,382.49,1834.0,382.65,382.65,381.95,382.49,1834.0
2022-01-12 12:30:00,382.14,382.6,382.14,382.41,2447.0,382.14,382.6,382.14,382.41,2447.0
2022-01-12 12:40:00,382.6,383.4,382.49,383.23,4002.0,382.6,383.4,382.49,383.23,4002.0
2022-01-12 12:50:00,383.88,384.12,383.54,383.55,2163.0,383.88,384.12,383.54,383.55,2163.0
2022-01-12 13:00:00,383.34,383.44,383.12,383.31,2645.0,383.34,383.44,383.12,383.31,2645.0
2022-01-12 13:10:00,383.34,383.34,382.41,382.59,1726.0,383.34,383.34,382.41,382.59,1726.0
2022-01-12 13:20:00,382.59,382.62,381.98,382.48,3636.0,382.59,382.62,381.98,382.48,3636.0
2022-01-12 13:30:00,382.37,382.57,382.18,382.52,1119.0,382.37,382.57,382.18,382.52,1119.0
2022-01-12 13:40:00,382.46,383.82,382.38,383.38,3960.0,382.46,383.82,382.38,383.38,3960.0
2022-01-12 13:50:00,383.13,383.62,382.7,383.23,1502.0,383.13,383.62,382.7,383.23,1502.0
2022-01-12 14:00:00,383.5,383.5,382.41,382.68,2818.0,383.5,383.5,382.41,382.68,2818.0
2022-01-12 14:10:00,382.48,383.26,382.48,383.09,1500.0,382.48,383.26,382.48,383.09,1500.0
2022-01-12 14:20:00,382.95,383.79,382.8,383.63,2039.0,382.95,383.79,382.8,383.63,2039.0
2022-01-12 14:30:00,383.09,383.33,383.09,383.25,500.0,383.09,383.33,383.09,383.25,500.0
2022-01-12 14:40:00,382.96,382.96,382.54,382.91,1814.0,382.96,382.96,382.54,382.91,1814.0
2022-01-12 14:50:00,382.99,383.2,382.69,382.92,1300.0,382.99,383.2,382.69,382.92,1300.0
2022-01-12 15:00:00,382.88,382.88,382.09,382.09,3499.0,382.88,382.88,382.09,382.09,3499.0
2022-01-12 15:10:00,382.29,382.72,382.27,382.43,2000.0,382.29,382.72,382.27,382.43,2000.0
2022-01-12 15:20:00,382.56,382.73,381.67,382.18,4230.0,382.56,382.73,381.67,382.18,4230.0
2022-01-12 15:30:00,382.1,382.87,382.03,382.21,3730.0,382.1,382.87,382.03,382.21,3730.0
2022-01-12 15:40:00,382.21,384.19,382.11,383.95,8635.0,382.21,384.19,382.11,383.95,8635.0
2022-01-12 15:50:00,384.0,384.97,383.8,384.27,18524.0,384.0,384.97,383.8,384.27,18524.0
2022-01-13 09:30:00,384.16,386.22,384.15,386.22,5091.0,384.16,386.22,384.15,386.22,5091.0
2022-01-13 09:40:00,386.22,387.67,385.08,387.56,4713.0,386.22,387.67,385.08,387.56,4713.0
2022-01-13 09:50:00,387.57,388.08,387.3,387.88,4435.0,387.57,388.08,387.3,387.88,4435.0
2022-01-13 10:00:00,387.18,387.18,386.32,386.67,1500.0,387.18,387.18,386.32,386.67,1500.0
2022-01-13 10:10:00,386.33,386.92,386.01,386.05,1800.0,386.33,386.92,386.01,386.05,1800.0
2022-01-13 10:20:00,386.4,387.59,386.28,387.39,3965.0,386.4,387.59,386.28,387.39,3965.0
2022-01-13 10:30:00,387.59,387.91,386.16,386.19,3555.0,387.59,387.91,386.16,386.19,3555.0
2022-01-13 10:40:00,386.09,386.87,385.14,386.14,2100.0,386.09,386.87,385.14,386.14,2100.0
2022-01-13 10:50:00,385.91,387.03,385.01,387.03,2728.0,385.91,387.03,385.01,387.03,2728.0
2022-01-13 11:00:00,386.88,388.73,386.88,387.59,5309.0,386.88,388.73,386.88,387.59,5309.0
2022-01-13 11:10:00,387.7,388.64,387.05,387.49,10792.0,387.7,388.64,387.05,387.49,10792.0
2022-01-13 11:20:00,387.25,388.0,387.15,387.75,4933.0,387.25,388.0,387.15,387.75,4933.0
2022-01-13 11:30:00,387.41,387.64,387.25,387.4,4715.0,387.41,387.64,387.25,387.4,4715.0
2022-01-13 11:40:00,387.35,388.32,387.02,387.94,7706.0,387.35,388.32,387.02,387.94,7706.0
2022-01-13 11:50:00,387.82,388.03,387.57,387.8,2449.0,387.82,388.03,387.57,387.8,2449.0
2022-01-13 12:00:00,387.82,387.82,386.8,387.0,2115.0,387.82,387.82,386.8,387.0,2115.0
2022-01-13 12:10:00,386.78,386.95,385.23,385.23,5780.0,386.78,386.95,385.23,385.23,5780.0
2022-01-13 12:20:00,385.43,386.36,384.58,386.36,4058.0,385.43,386.36,384.58,386.36,4058.0
2022-01-13 12:30:00,385.75,386.86,385.44,386.66,3984.0,385.75,386.86,385.44,386.66,3984.0
2022-01-13 12:40:00,386.54,386.54,384.78,384.82,1500.0,386.54,386.54,384.78,384.82,1500.0
2022-01-13 12:50:00,384.58,385.43,384.58,384.9,2860.0,384.58,385.43,384.58,384.9,2860.0
2022-01-13 13:00:00,384.96,385.8,381.68,385.29,17518.0,384.96,385.8,381.68,385.29,17518.0
2022-01-13 13:10:00,385.21,385.61,384.4,385.26,1727.0,385.21,385.61,384.4,385.26,1727.0
2022-01-13 13:20:00,386.08,386.79,385.57,386.59,2227.0,386.08,386.79,385.57,386.59,2227.0
2022-01-13 13:30:00,386.36,386.77,385.91,385.91,1200.0,386.36,386.77,385.91,385.91,1200.0
2022-01-13 13:40:00,386.73,386.73,385.51,385.87,3307.0,386.73,386.73,385.51,385.87,3307.0
2022-01-13 13:50:00,385.63,386.77,385.63,386.36,9334.0,385.63,386.77,385.63,386.36,9334.0
2022-01-13 14:00:00,386.55,387.0,386.3,386.33,16960.0,386.55,387.0,386.3,386.33,16960.0
2022-01-13 14:10:00,386.51,386.63,385.46,385.5,1829.0,386.51,386.63,385.46,385.5,1829.0
2022-01-13 14:20:00,385.42,385.42,384.6,384.6,15105.0,385.42,385.42,384.6,384.6,15105.0
2022-01-13 14:30:00,384.25,384.25,382.64,382.65,3861.0,384.25,384.25,382.64,382.65,3861.0
2022-01-13 14:40:00,382.6,382.84,381.27,381.28,13955.0,382.6,382.84,381.27,381.28,13955.0
2022-01-13 14:50:00,381.64,381.89,381.32,381.71,13600.0,381.64,381.89,381.32,381.71,13600.0
2022-01-13 15:00:00,381.98,382.05,380.72,380.72,14123.0,381.98,382.05,380.72,380.72,14123.0
2022-01-13 15:10:00,380.74,380.74,379.87,380.16,24701.0,380.74,380.74,379.87,380.16,24701.0
2022-01-13 15:20:00,380.16,380.2,378.0,378.72,52130.0,380.16,380.2,378.0,378.72,52130.0
2022-01-13 15:30:00,378.72,379.67,378.02,378.19,7610.0,378.72,379.67,378.02,378.19,7610.0
2022-01-13 15:40:00,378.33,378.83,377.41,377.58,31446.0,378.33,378.83,377.41,377.58,31446.0
2022-01-13 15:50:00,377.43,378.83,376.68,378.15,70333.0,377.43,378.83,376.68,378.15,70333.0
2022-01-14 09:30:00,377.07,377.45,372.19,375.89,27201.0,377.07,377.45,372.19,375.89,27201.0
2022-01-14 09:40:00,375.89,375.89,372.88,373.64,24692.0,375.89,375.89,372.88,373.64,24692.0
2022-01-14 09:50:00,373.7,374.94,372.85,374.93,13436.0,373.7,374.94,372.85,374.93,13436.0
2022-01-14 10:00:00,374.99,376.83,372.76,376.48,16907.0,374.99,376.83,372.76,376.48,16907.0
2022-01-14 10:10:00,376.61,377.29,374.67,376.72,19262.0,376.61,377.29,374.67,376.72,19262.0
2022-01-14 10:20:00,376.72,376.72,373.56,373.58,14761.0,376.72,376.72,373.56,373.58,14761.0
2022-01-14 10:30:00,373.52,373.52,371.6,371.6,13097.0,373.52,373.52,371.6,371.6,13097.0
2022-01-14 10:40:00,371.71,371.8,369.86,370.0,20609.0,371.71,371.8,369.86,370.0,20609.0
2022-01-14 10:50:00,370.18,370.19,367.31,367.9,22857.0,370.18,370.19,367.31,367.9,22857.0
2022-01-14 11:00:00,367.94,368.96,366.26,367.0,23484.0,367.94,368.96,366.26,367.0,23484.0
2022-01-14 11:10:00,366.89,366.89,364.5,365.0,23314.0,366.89,366.89,364.5,365.0,23314.0
2022-01-14 11:20:00,365.05,368.47,365.05,367.07,10843.0,365.05,368.47,365.05,367.07,10843.0
2022-01-14 11:30:00,366.8,368.46,366.17,366.97,9600.0,366.8,368.46,366.17,366.97,9600.0
2022-01-14 11:40:00,366.62,367.97,366.52,367.0,9812.0,366.62,367.97,366.52,367.0,9812.0
2022-01-14 11:50:00,367.14,367.38,365.24,366.28,8201.0,367.14,367.38,365.24,366.28,8201.0
2022-01-14 12:00:00,366.12,366.15,365.22,365.23,6528.0,366.12,366.15,365.22,365.23,6528.0
2022-01-14 12:10:00,365.1,366.94,364.99,366.23,17727.0,365.1,366.94,364.99,366.23,17727.0
2022-01-14 12:20:00,366.03,367.0,366.0,366.32,9414.0,366.03,367.0,366.0,366.32,9414.0
2022-01-14 12:30:00,366.32,366.96,366.21,366.21,11675.0,366.32,366.96,366.21,366.21,11675.0
2022-01-14 12:40:00,365.92,366.41,365.4,365.4,3107.0,365.92,366.41,365.4,365.4,3107.0
2022-01-14 12:50:00,365.37,365.84,365.12,365.62,2600.0,365.37,365.84,365.12,365.62,2600.0
2022-01-14 13:00:00,365.4,365.52,364.87,365.5,5056.0,365.4,365.52,364.87,365.5,5056.0
2022-01-14 13:10:00,365.17,366.76,365.08,366.73,7111.0,365.17,366.76,365.08,366.73,7111.0
2022-01-14 13:20:00,366.46,366.71,365.36,365.64,6200.0,366.46,366.71,365.36,365.64,6200.0
2022-01-14 13:30:00,365.72,366.31,365.72,365.91,4607.0,365.72,366.31,365.72,365.91,4607.0
2022-01-14 13:40:00,366.19,366.85,366.05,366.5,7742.0,366.19,366.85,366.05,366.5,7742.0
2022-01-14 13:50:00,366.57,366.81,366.2,366.2,7675.0,366.57,366.81,366.2,366.2,7675.0
2022-01-14 14:00:00,366.54,366.92,365.81,366.04,25375.0,366.54,366.92,365.81,366.04,25375.0
2022-01-14 14:10:00,365.88,366.18,365.35,365.96,16652.0,365.88,366.18,365.35,365.96,16652.0
2022-01-14 14:20:00,365.75,366.08,365.56,365.56,12830.0,365.75,366.08,365.56,365.56,12830.0
2022-01-14 14:30:00,365.7,367.23,365.7,367.23,7608.0,365.7,367.23,365.7,367.23,7608.0
2022-01-14 14:40:00,367.45,369.34,367.14,369.28,9939.0,367.45,369.34,367.14,369.28,9939.0
2022-01-14 14:50:00,369.74,369.81,369.06,369.23,6484.0,369.74,369.81,369.06,369.23,6484.0
2022-01-14 15:00:00,369.54,369.93,368.75,369.03,7205.0,369.54,369.93,368.75,369.03,7205.0
2022-01-14 15:10:00,369.23,370.89,369.22,370.89,7629.0,369.23,370.89,369.22,370.89,7629.0
2022-01-14 15:20:00,370.45,372.49,370.31,372.22,9712.0,370.45,372.49,370.31,372.22,9712.0
2022-01-14 15:30:00,372.22,373.49,372.02,373.36,16109.0,372.22,373.49,372.02,373.36,16109.0
2022-01-14 15:40:00,373.21,374.59,373.11,373.63,17449.0,373.21,374.59,373.11,373.63,17449.0
2022-01-14 15:50:00,373.98,374.83,373.62,374.3,28626.0,373.98,374.83,373.62,374.3,28626.0
2022-01-18 09:30:00,368.38,370.38,365.97,370.07,9302.0,368.38,370.38,365.97,370.07,9302.0
2022-01-18 09:40:00,369.08,373.13,369.08,372.55,4703.0,369.08,373.13,369.08,372.55,4703.0
2022-01-18 09:50:00,371.56,374.06,370.09,374.06,5651.0,371.56,374.06,370.09,374.06,5651.0
2022-01-18 10:00:00,374.59,376.32,373.42,376.32,4246.0,374.59,376.32,373.42,376.32,4246.0
2022-01-18 10:10:00,376.4,376.74,374.44,376.34,6832.0,376.4,376.74,374.44,376.34,6832.0
2022-01-18 10:20:00,376.49,377.0,375.83,375.92,4287.0,376.49,377.0,375.83,375.92,4287.0
2022-01-18 10:30:00,376.06,376.52,374.15,374.58,4162.0,376.06,376.52,374.15,374.58,4162.0
2022-01-18 10:40:00,374.88,376.93,374.47,374.72,3184.0,374.88,376.93,374.47,374.72,3184.0
2022-01-18 10:50:00,374.75,374.75,371.92,372.14,4030.0,374.75,374.75,371.92,372.14,4030.0
2022-01-18 11:00:00,372.14,374.09,371.85,372.78,3499.0,372.14,374.09,371.85,372.78,3499.0
2022-01-18 11:10:00,372.91,373.33,372.42,372.74,3992.0,372.91,373.33,372.42,372.74,3992.0
2022-01-18 11:20:00,372.95,373.54,372.19,372.2,2597.0,372.95,373.54,372.19,372.2,2597.0
2022-01-18 11:30:00,371.94,374.35,371.42,374.35,2885.0,371.94,374.35,371.42,374.35,2885.0
2022-01-18 11:40:00,374.37,375.16,373.78,375.16,1166.0,374.37,375.16,373.78,375.16,1166.0
2022-01-18 11:50:00,375.09,376.24,375.09,375.88,2000.0,375.09,376.24,375.09,375.88,2000.0
2022-01-18 12:00:00,375.54,375.61,374.28,375.2,3522.0,375.54,375.61,374.28,375.2,3522.0
2022-01-18 12:10:00,374.86,376.21,374.35,375.83,3723.0,374.86,376.21,374.35,375.83,3723.0
2022-01-18 12:20:00,375.8,375.8,374.0,374.0,1805.0,375.8,375.8,374.0,374.0,1805.0
2022-01-18 12:30:00,373.99,374.3,373.52,373.7,2852.0,373.99,374.3,373.52,373.7,2852.0
2022-01-18 12:40:00,373.86,373.96,372.86,372.99,1343.0,373.86,373.96,372.86,372.99,1343.0
2022-01-18 12:50:00,372.93,373.24,372.61,373.15,2227.0,372.93,373.24,372.61,373.15,2227.0
2022-01-18 13:00:00,373.1,373.12,371.55,371.55,2900.0,373.1,373.12,371.55,371.55,2900.0
2022-01-18 13:10:00,371.87,372.22,371.59,372.22,2888.0,371.87,372.22,371.59,372.22,2888.0
2022-01-18 13:20:00,372.37,372.37,370.57,370.8,3291.0,372.37,372.37,370.57,370.8,3291.0
2022-01-18 13:30:00,370.99,373.11,370.96,372.83,2253.0,370.99,373.11,370.96,372.83,2253.0
2022-01-18 13:40:00,373.25,373.84,372.7,372.97,1300.0,373.25,373.84,372.7,372.97,1300.0
2022-01-18 13:50:00,373.14,373.69,372.79,373.58,1500.0,373.14,373.69,372.79,373.58,1500.0
2022-01-18 14:00:00,373.39,374.09,372.81,374.07,4129.0,373.39,374.09,372.81,374.07,4129.0
2022-01-18 14:10:00,374.0,374.26,373.83,374.19,2600.0,374.0,374.26,373.83,374.19,2600.0
2022-01-18 14:20:00,373.83,373.83,373.04,373.56,933.0,373.83,373.83,373.04,373.56,933.0
2022-01-18 14:30:00,373.5,374.44,373.33,374.41,2212.0,373.5,374.44,373.33,374.41,2212.0
2022-01-18 14:40:00,374.4,375.4,374.4,375.4,1000.0,374.4,375.4,374.4,375.4,1000.0
2022-01-18 14:50:00,375.5,375.87,375.31,375.32,3354.0,375.5,375.87,375.31,375.32,3354.0
2022-01-18 15:00:00,375.34,375.42,373.72,373.78,2526.0,375.34,375.42,373.72,373.78,2526.0
2022-01-18 15:10:00,373.64,374.13,372.81,373.03,2513.0,373.64,374.13,372.81,373.03,2513.0
2022-01-18 15:20:00,372.95,373.6,372.7,373.14,2713.0,372.95,373.6,372.7,373.14,2713.0
2022-01-18 15:30:00,373.45,373.6,372.9,373.57,3405.0,373.45,373.6,372.9,373.57,3405.0
2022-01-18 15:40:00,373.34,374.48,372.13,374.25,12580.0,373.34,374.48,372.13,374.25,12580.0
2022-01-18 15:50:00,373.95,375.29,372.16,373.19,32110.0,373.95,375.29,372.16,373.19,32110.0
2022-01-19 09:30:00,374.82,378.98,374.49,378.84,13985.0,374.82,378.98,374.49,378.84,13985.0
2022-01-19 09:40:00,378.87,379.4,376.58,377.69,11245.0,378.87,379.4,376.58,377.69,11245.0
2022-01-19 09:50:00,378.67,379.46,377.51,378.83,17793.0,378.67,379.46,377.51,378.83,17793.0
2022-01-19 10:00:00,378.95,381.09,378.14,379.44,13470.0,378.95,381.09,378.14,379.44,13470.0
2022-01-19 10:10:00,379.58,381.0,378.98,380.17,9872.0,379.58,381.0,378.98,380.17,9872.0
2022-01-19 10:20:00,380.2,380.44,376.82,376.83,14622.0,380.2,380.44,376.82,376.83,14622.0
2022-01-19 10:30:00,376.83,377.92,375.86,375.86,9174.0,376.83,377.92,375.86,375.86,9174.0
2022-01-19 10:40:00,375.96,376.32,374.91,374.92,5650.0,375.96,376.32,374.91,374.92,5650.0
2022-01-19 10:50:00,374.84,376.65,374.83,376.65,10698.0,374.84,376.65,374.83,376.65,10698.0
2022-01-19 11:00:00,376.85,377.59,376.24,377.37,2747.0,376.85,377.59,376.24,377.37,2747.0
2022-01-19 11:10:00,377.19,377.19,375.32,375.53,6259.0,377.19,377.19,375.32,375.53,6259.0
2022-01-19 11:20:00,375.82,376.23,374.68,375.25,9769.0,375.82,376.23,374.68,375.25,9769.0
2022-01-19 11:30:00,376.03,376.82,375.48,376.36,2307.0,376.03,376.82,375.48,376.36,2307.0
2022-01-19 11:40:00,375.98,377.68,375.67,377.27,7105.0,375.98,377.68,375.67,377.27,7105.0
2022-01-19 11:50:00,377.01,378.59,376.77,378.43,4417.0,377.01,378.59,376.77,378.43,4417.0
2022-01-19 12:00:00,378.83,379.29,378.66,379.29,2230.0,378.83,379.29,378.66,379.29,2230.0
2022-01-19 12:10:00,379.09,380.39,379.09,380.12,1700.0,379.09,380.39,379.09,380.12,1700.0
2022-01-19 12:20:00,380.03,380.43,379.81,379.81,2854.0,380.03,380.43,379.81,379.81,2854.0
2022-01-19 12:30:00,379.9,380.22,378.78,379.18,4498.0,379.9,380.22,378.78,379.18,4498.0
2022-01-19 12:40:00,378.69,379.89,377.81,379.38,7686.0,378.69,379.89,377.81,379.38,7686.0
2022-01-19 12:50:00,379.16,379.17,377.62,378.38,3339.0,379.16,379.17,377.62,378.38,3339.0
2022-01-19 13:00:00,378.11,378.22,377.15,377.51,4065.0,378.11,378.22,377.15,377.51,4065.0
2022-01-19 13:10:00,377.91,378.27,377.48,378.27,2674.0,377.91,378.27,377.48,378.27,2674.0
2022-01-19 13:20:00,378.43,378.43,377.72,377.83,6770.0,378.43,378.43,377.72,377.83,6770.0
2022-01-19 13:30:00,377.18,378.58,377.17,377.68,3312.0,377.18,378.58,377.17,377.68,3312.0
2022-01-19 13:40:00,377.59,377.78,377.27,377.68,2735.0,377.59,377.78,377.27,377.68,2735.0
2022-01-19 13:50:00,377.43,378.68,377.36,378.16,3333.0,377.43,378.68,377.36,378.16,3333.0
2022-01-19 14:00:00,378.27,378.49,376.04,376.37,2900.0,378.27,378.49,376.04,376.37,2900.0
2022-01-19 14:10:00,376.18,376.35,375.65,376.09,2792.0,376.18,376.35,375.65,376.09,2792.0
2022-01-19 14:20:00,375.76,375.76,374.9,375.18,3304.0,375.76,375.76,374.9,375.18,3304.0
2022-01-19 14:30:00,374.96,375.18,374.24,375.05,4935.0,374.96,375.18,374.24,375.05,4935.0
2022-01-19 14:40:00,374.66,375.87,374.49,374.78,3741.0,374.66,375.87,374.49,374.78,3741.0
2022-01-19 14:50:00,374.99,376.92,374.98,376.13,2615.0,374.99,376.92,374.98,376.13,2615.0
2022-01-19 15:00:00,376.38,376.39,374.53,375.84,8100.0,376.38,376.39,374.53,375.84,8100.0
2022-01-19 15:10:00,375.92,376.83,375.82,376.08,3101.0,375.92,376.83,375.82,376.08,3101.0
2022-01-19 15:20:00,375.99,376.18,374.82,375.06,5345.0,375.99,376.18,374.82,375.06,5345.0
2022-01-19 15:30:00,375.07,375.37,372.63,372.63,11691.0,375.07,375.37,372.63,372.63,11691.0
2022-01-19 15:40:00,372.47,373.44,372.38,372.78,19055.0,372.47,373.44,372.38,372.78,19055.0
2022-01-19 15:50:00,372.67,373.22,371.47,371.61,60397.0,372.67,373.22,371.47,371.61,60397.0
2022-01-20 09:30:00,374.0,377.09,372.02,375.92,9375.0,374.0,377.09,372.02,375.92,9375.0
2022-01-20 09:40:00,375.74,378.94,375.09,376.62,18968.0,375.74,378.94,375.09,376.62,18968.0
2022-01-20 09:50:00,376.59,379.49,375.97,378.35,13629.0,376.59,379.49,375.97,378.35,13629.0
2022-01-20 10:00:00,378.09,378.09,376.02,376.03,8512.0,378.09,378.09,376.02,376.03,8512.0
2022-01-20 10:10:00,375.57,376.68,373.02,373.02,8070.0,375.57,376.68,373.02,373.02,8070.0
2022-01-20 10:20:00,373.43,374.68,373.16,374.4,4180.0,373.43,374.68,373.16,374.4,4180.0
2022-01-20 10:30:00,374.8,376.54,374.8,376.44,4414.0,374.8,376.54,374.8,376.44,4414.0
2022-01-20 10:40:00,376.71,377.26,376.28,376.72,2734.0,376.71,377.26,376.28,376.72,2734.0
2022-01-20 10:50:00,376.83,376.86,374.97,375.49,6778.0,376.83,376.86,374.97,375.49,6778.0
2022-01-20 11:00:00,375.15,375.7,375.15,375.57,3278.0,375.15,375.7,375.15,375.57,3278.0
2022-01-20 11:10:00,375.42,375.42,374.35,374.8,4996.0,375.42,375.42,374.35,374.8,4996.0
2022-01-20 11:20:00,374.56,374.64,373.71,374.63,8836.0,374.56,374.64,373.71,374.63,8836.0
2022-01-20 11:30:00,374.75,375.74,374.3,375.71,3602.0,374.75,375.74,374.3,375.71,3602.0
2022-01-20 11:40:00,375.56,375.59,374.65,375.11,3460.0,375.56,375.59,374.65,375.11,3460.0
2022-01-20 11:50:00,374.68,375.21,374.09,374.51,4211.0,374.68,375.21,374.09,374.51,4211.0
2022-01-20 12:00:00,374.6,374.6,372.62,372.62,3708.0,374.6,374.6,372.62,372.62,3708.0
2022-01-20 12:10:00,372.8,373.37,372.65,373.1,7408.0,372.8,373.37,372.65,373.1,7408.0
2022-01-20 12:20:00,373.21,373.49,373.12,373.49,1525.0,373.21,373.49,373.12,373.49,1525.0
2022-01-20 12:30:00,373.87,374.34,373.45,373.45,3402.0,373.87,374.34,373.45,373.45,3402.0
2022-01-20 12:40:00,373.65,373.81,372.97,372.97,2263.0,373.65,373.81,372.97,372.97,2263.0
2022-01-20 12:50:00,372.62,372.62,371.38,371.96,5561.0,372.62,372.62,371.38,371.96,5561.0
2022-01-20 13:00:00,371.65,371.74,369.18,369.82,5186.0,371.65,371.74,369.18,369.82,5186.0
2022-01-20 13:10:00,369.58,370.45,369.07,369.87,5696.0,369.58,370.45,369.07,369.87,5696.0
2022-01-20 13:20:00,370.46,370.54,369.91,370.25,5813.0,370.46,370.54,369.91,370.25,5813.0
2022-01-20 13:30:00,370.2,370.22,369.42,370.01,6232.0,370.2,370.22,369.42,370.01,6232.0
2022-01-20 13:40:00,369.99,370.76,369.6,370.36,7761.0,369.99,370.76,369.6,370.36,7761.0
2022-01-20 13:50:00,370.48,370.49,370.03,370.08,3253.0,370.48,370.49,370.03,370.08,3253.0
2022-01-20 14:00:00,370.2,371.78,370.11,371.09,8759.0,370.2,371.78,370.11,371.09,8759.0
2022-01-20 14:10:00,371.03,371.03,369.27,369.73,6617.0,371.03,371.03,369.27,369.73,6617.0
2022-01-20 14:20:00,369.67,369.67,368.39,368.95,4005.0,369.67,369.67,368.39,368.95,4005.0
2022-01-20 14:30:00,368.9,370.0,368.64,369.43,11158.0,368.9,370.0,368.64,369.43,11158.0
2022-01-20 14:40:00,369.42,369.6,368.65,369.5,9144.0,369.42,369.6,368.65,369.5,9144.0
2022-01-20 14:50:00,369.48,369.55,367.12,367.7,8209.0,369.48,369.55,367.12,367.7,8209.0
2022-01-20 15:00:00,367.83,367.98,365.65,365.99,6469.0,367.83,367.98,365.65,365.99,6469.0
2022-01-20 15:10:00,366.14,366.7,364.81,365.45,10453.0,366.14,366.7,364.81,365.45,10453.0
2022-01-20 15:20:00,365.3,366.0,363.1,363.58,10098.0,365.3,366.0,363.1,363.58,10098.0
2022-01-20 15:30:00,363.11,363.59,361.28,361.72,13157.0,363.11,363.59,361.28,361.72,13157.0
2022-01-20 15:40:00,361.95,361.99,359.52,359.55,29423.0,361.95,361.99,359.52,359.55,29423.0
2022-01-20 15:50:00,359.41,360.36,357.27,358.84,91953.0,359.41,360.36,357.27,358.84,91953.0
2022-01-21 09:30:00,356.41,360.23,355.01,358.46,32578.0,356.41,360.23,355.01,358.46,32578.0
2022-01-21 09:40:00,358.48,360.2,355.18,357.42,19695.0,358.48,360.2,355.18,357.42,19695.0
2022-01-21 09:50:00,356.71,358.12,353.1,355.54,19891.0,356.71,358.12,353.1,355.54,19891.0
2022-01-21 10:00:00,356.27,356.41,351.85,354.49,14677.0,356.27,356.41,351.85,354.49,14677.0
2022-01-21 10:10:00,353.74,353.74,350.83,351.97,14026.0,353.74,353.74,350.83,351.97,14026.0
2022-01-21 10:20:00,352.04,354.37,351.03,352.0,17833.0,352.04,354.37,351.03,352.0,17833.0
2022-01-21 10:30:00,352.11,355.81,352.0,355.45,25511.0,352.11,355.81,352.0,355.45,25511.0
2022-01-21 10:40:00,355.49,358.38,355.09,356.67,21670.0,355.49,358.38,355.09,356.67,21670.0
2022-01-21 10:50:00,356.57,358.31,355.08,356.6,26285.0,356.57,358.31,355.08,356.6,26285.0
2022-01-21 11:00:00,356.4,358.16,355.3,358.0,14124.0,356.4,358.16,355.3,358.0,14124.0
2022-01-21 11:10:00,357.53,359.0,356.88,356.97,15965.0,357.53,359.0,356.88,356.97,15965.0
2022-01-21 11:20:00,357.32,358.83,357.01,357.01,6758.0,357.32,358.83,357.01,357.01,6758.0
2022-01-21 11:30:00,356.51,357.16,353.91,353.92,5335.0,356.51,357.16,353.91,353.92,5335.0
2022-01-21 11:40:00,353.67,354.99,352.8,353.4,6723.0,353.67,354.99,352.8,353.4,6723.0
2022-01-21 11:50:00,353.57,354.86,352.39,354.86,7408.0,353.57,354.86,352.39,354.86,7408.0
2022-01-21 12:00:00,353.8,353.96,352.38,352.99,6710.0,353.8,353.96,352.38,352.99,6710.0
2022-01-21 12:10:00,352.82,353.51,350.99,351.37,6742.0,352.82,353.51,350.99,351.37,6742.0
2022-01-21 12:20:00,351.37,352.6,350.92,351.78,9057.0,351.37,352.6,350.92,351.78,9057.0
2022-01-21 12:30:00,351.8,353.29,351.0,351.57,12702.0,351.8,353.29,351.0,351.57,12702.0
2022-01-21 12:40:00,351.53,352.51,351.06,351.06,9897.0,351.53,352.51,351.06,351.06,9897.0
2022-01-21 12:50:00,351.11,352.02,350.34,351.37,23944.0,351.11,352.02,350.34,351.37,23944.0
2022-01-21 13:00:00,351.39,352.8,351.35,351.83,30702.0,351.39,352.8,351.35,351.83,30702.0
2022-01-21 13:10:00,351.83,354.14,351.83,352.75,11682.0,351.83,354.14,351.83,352.75,11682.0
2022-01-21 13:20:00,352.82,352.97,351.54,351.78,11740.0,352.82,352.97,351.54,351.78,11740.0
2022-01-21 13:30:00,351.75,353.07,351.35,352.62,8196.0,351.75,353.07,351.35,352.62,8196.0
2022-01-21 13:40:00,352.5,352.74,351.65,352.26,15713.0,352.5,352.74,351.65,352.26,15713.0
2022-01-21 13:50:00,352.98,353.68,351.91,351.91,11569.0,352.98,353.68,351.91,351.91,11569.0
2022-01-21 14:00:00,352.4,352.74,351.76,352.16,11076.0,352.4,352.74,351.76,352.16,11076.0
2022-01-21 14:10:00,352.13,352.64,351.0,351.23,8600.0,352.13,352.64,351.0,351.23,8600.0
2022-01-21 14:20:00,351.22,352.1,350.38,350.86,24571.0,351.22,352.1,350.38,350.86,24571.0
2022-01-21 14:30:00,350.85,351.46,349.55,351.13,13527.0,350.85,351.46,349.55,351.13,13527.0
2022-01-21 14:40:00,351.62,352.78,351.47,352.69,8701.0,351.62,352.78,351.47,352.69,8701.0
2022-01-21 14:50:00,352.58,352.58,350.43,350.5,10864.0,352.58,352.58,350.43,350.5,10864.0
2022-01-21 15:00:00,350.5,350.83,349.1,349.36,9671.0,350.5,350.83,349.1,349.36,9671.0
2022-01-21 15:10:00,349.36,351.18,348.69,349.52,13835.0,349.36,351.18,348.69,349.52,13835.0
2022-01-21 15:20:00,349.52,349.98,348.63,349.18,10979.0,349.52,349.98,348.63,349.18,10979.0
2022-01-21 15:30:00,349.5,350.46,349.17,350.37,19218.0,349.5,350.46,349.17,350.37,19218.0
2022-01-21 15:40:00,350.19,351.87,350.19,350.25,23237.0,350.19,351.87,350.19,350.25,23237.0
2022-01-21 15:50:00,349.9,350.77,348.63,349.03,81423.0,349.9,350.77,348.63,349.03,81423.0
2022-01-24 09:30:00,340.25,346.57,336.47,344.73,33816.0,340.25,346.57,336.47,344.73,33816.0
2022-01-24 09:40:00,344.36,344.43,338.17,339.73,9787.0,344.36,344.43,338.17,339.73,9787.0
2022-01-24 09:50:00,338.79,340.4,336.29,337.73,17318.0,338.79,340.4,336.29,337.73,17318.0
2022-01-24 10:00:00,337.58,341.72,337.58,340.04,35434.0,337.58,341.72,337.58,340.04,35434.0
2022-01-24 10:10:00,340.11,341.69,337.75,339.61,19019.0,340.11,341.69,337.75,339.61,19019.0
2022-01-24 10:20:00,339.88,346.08,339.87,344.54,17772.0,339.88,346.08,339.87,344.54,17772.0
2022-01-24 10:30:00,344.85,347.92,344.61,346.11,20336.0,344.85,347.92,344.61,346.11,20336.0
2022-01-24 10:40:00,345.14,346.89,342.18,343.2,9784.0,345.14,346.89,342.18,343.2,9784.0
2022-01-24 10:50:00,342.46,346.17,342.46,344.24,11082.0,342.46,346.17,342.46,344.24,11082.0
2022-01-24 11:00:00,343.4,344.0,342.04,343.71,10554.0,343.4,344.0,342.04,343.71,10554.0
2022-01-24 11:10:00,342.21,342.53,340.4,341.55,16489.0,342.21,342.53,340.4,341.55,16489.0
2022-01-24 11:20:00,341.57,342.52,340.46,341.39,7927.0,341.57,342.52,340.46,341.39,7927.0
2022-01-24 11:30:00,341.86,343.72,341.33,341.45,8129.0,341.86,343.72,341.33,341.45,8129.0
2022-01-24 11:40:00,341.35,341.45,339.74,340.25,8753.0,341.35,341.45,339.74,340.25,8753.0
2022-01-24 11:50:00,340.31,342.5,339.94,342.5,9721.0,340.31,342.5,339.94,342.5,9721.0
2022-01-24 12:00:00,342.22,342.51,340.75,341.46,6897.0,342.22,342.51,340.75,341.46,6897.0
2022-01-24 12:10:00,341.55,342.04,339.89,340.43,7710.0,341.55,342.04,339.89,340.43,7710.0
2022-01-24 12:20:00,340.0,341.79,339.26,341.12,9727.0,340.0,341.79,339.26,341.12,9727.0
2022-01-24 12:30:00,340.77,343.1,340.77,342.61,9816.0,340.77,343.1,340.77,342.61,9816.0
2022-01-24 12:40:00,342.48,344.55,342.1,344.46,14604.0,342.48,344.55,342.1,344.46,14604.0
2022-01-24 12:50:00,344.29,347.65,343.8,347.65,12036.0,344.29,347.65,343.8,347.65,12036.0
2022-01-24 13:00:00,347.58,351.67,347.2,350.27,23854.0,347.58,351.67,347.2,350.27,23854.0
2022-01-24 13:10:00,350.42,354.14,350.42,353.39,18445.0,350.42,354.14,350.42,353.39,18445.0
2022-01-24 13:20:00,353.27,353.71,349.89,351.07,10334.0,353.27,353.71,349.89,351.07,10334.0
2022-01-24 13:30:00,350.95,354.24,350.63,354.23,7786.0,350.95,354.24,350.63,354.23,7786.0
2022-01-24 13:40:00,353.39,355.32,352.13,355.32,19984.0,353.39,355.32,352.13,355.32,19984.0
2022-01-24 13:50:00,355.34,356.26,353.86,355.68,21976.0,355.34,356.26,353.86,355.68,21976.0
2022-01-24 14:00:00,356.61,359.61,356.61,358.98,3883.0,356.61,359.61,356.61,358.98,3883.0
2022-01-24 14:10:00,359.48,359.63,356.28,356.62,6903.0,359.48,359.63,356.28,356.62,6903.0
2022-01-24 14:20:00,356.9,356.92,355.0,355.01,13526.0,356.9,356.92,355.0,355.01,13526.0
2022-01-24 14:30:00,355.04,356.1,354.99,355.56,8386.0,355.04,356.1,354.99,355.56,8386.0
2022-01-24 14:40:00,355.7,356.05,354.81,355.83,16527.0,355.7,356.05,354.81,355.83,16527.0
2022-01-24 14:50:00,356.83,357.31,355.4,357.31,4135.0,356.83,357.31,355.4,357.31,4135.0
2022-01-24 15:00:00,357.39,360.05,357.35,359.0,27555.0,357.39,360.05,357.35,359.0,27555.0
2022-01-24 15:10:00,359.74,360.88,358.11,358.11,6426.0,359.74,360.88,358.11,358.11,6426.0
2022-01-24 15:20:00,358.76,361.35,358.76,360.56,11855.0,358.76,361.35,358.76,360.56,11855.0
2022-01-24 15:30:00,360.2,362.24,359.35,362.06,13259.0,360.2,362.24,359.35,362.06,13259.0
2022-01-24 15:40:00,361.87,364.41,360.39,363.7,19748.0,361.87,364.41,360.39,363.7,19748.0
2022-01-24 15:50:00,363.58,365.76,363.22,364.97,41769.0,363.58,365.76,363.22,364.97,41769.0
2022-01-25 09:30:00,358.37,359.39,355.78,357.97,20626.0,358.37,359.39,355.78,357.97,20626.0
2022-01-25 09:40:00,357.96,358.96,352.92,353.32,12123.0,357.96,358.96,352.92,353.32,12123.0
2022-01-25 09:50:00,352.58,353.11,348.69,351.59,11590.0,352.58,353.11,348.69,351.59,11590.0
2022-01-25 10:00:00,352.1,352.1,348.41,349.07,14792.0,352.1,352.1,348.41,349.07,14792.0
2022-01-25 10:10:00,348.44,350.41,347.07,350.21,20481.0,348.44,350.41,347.07,350.21,20481.0
2022-01-25 10:20:00,349.86,354.84,349.69,354.25,10278.0,349.86,354.84,349.69,354.25,10278.0
2022-01-25 10:30:00,354.25,356.2,353.89,354.53,8782.0,354.25,356.2,353.89,354.53,8782.0
2022-01-25 10:40:00,354.93,357.6,353.81,357.05,10426.0,354.93,357.6,353.81,357.05,10426.0
2022-01-25 10:50:00,357.27,357.27,354.04,354.18,9776.0,357.27,357.27,354.04,354.18,9776.0
2022-01-25 11:00:00,353.72,354.45,353.23,353.85,13246.0,353.72,354.45,353.23,353.85,13246.0
2022-01-25 11:10:00,353.96,355.31,352.52,355.31,7339.0,353.96,355.31,352.52,355.31,7339.0
2022-01-25 11:20:00,354.83,356.0,352.71,353.4,10416.0,354.83,356.0,352.71,353.4,10416.0
2022-01-25 11:30:00,352.73,352.73,350.34,350.97,7399.0,352.73,352.73,350.34,350.97,7399.0
2022-01-25 11:40:00,350.58,353.44,349.99,353.29,6833.0,350.58,353.44,349.99,353.29,6833.0
2022-01-25 11:50:00,353.97,354.49,351.36,351.72,6122.0,353.97,354.49,351.36,351.72,6122.0
2022-01-25 12:00:00,351.3,354.41,351.3,352.66,9217.0,351.3,354.41,351.3,352.66,9217.0
2022-01-25 12:10:00,352.58,352.96,349.63,349.86,6235.0,352.58,352.96,349.63,349.86,6235.0
2022-01-25 12:20:00,350.64,353.1,350.64,352.37,6776.0,350.64,353.1,350.64,352.37,6776.0
2022-01-25 12:30:00,352.4,352.59,351.18,351.18,12632.0,352.4,352.59,351.18,351.18,12632.0
2022-01-25 12:40:00,351.37,351.89,349.85,350.18,7429.0,351.37,351.89,349.85,350.18,7429.0
2022-01-25 12:50:00,350.05,350.69,349.92,350.59,5310.0,350.05,350.69,349.92,350.59,5310.0
2022-01-25 13:00:00,350.61,350.61,349.34,350.57,7758.0,350.61,350.61,349.34,350.57,7758.0
2022-01-25 13:10:00,350.4,351.02,349.62,350.18,5991.0,350.4,351.02,349.62,350.18,5991.0
2022-01-25 13:20:00,350.05,351.66,349.0,351.59,8598.0,350.05,351.66,349.0,351.59,8598.0
2022-01-25 13:30:00,350.88,352.04,350.35,352.04,9275.0,350.88,352.04,350.35,352.04,9275.0
2022-01-25 13:40:00,351.78,353.12,350.98,352.88,7556.0,351.78,353.12,350.98,352.88,7556.0
2022-01-25 13:50:00,352.94,354.44,352.44,353.98,10441.0,352.94,354.44,352.44,353.98,10441.0
2022-01-25 14:00:00,353.85,354.08,352.91,353.67,7109.0,353.85,354.08,352.91,353.67,7109.0
2022-01-25 14:10:00,354.2,355.91,354.2,355.29,6332.0,354.2,355.91,354.2,355.29,6332.0
2022-01-25 14:20:00,355.73,355.73,354.31,354.6,13455.0,355.73,355.73,354.31,354.6,13455.0
2022-01-25 14:30:00,355.0,355.41,353.41,354.31,5264.0,355.0,355.41,353.41,354.31,5264.0
2022-01-25 14:40:00,354.25,356.51,354.25,355.79,7177.0,354.25,356.51,354.25,355.79,7177.0
2022-01-25 14:50:00,355.5,359.34,355.43,359.29,20686.0,355.5,359.34,355.43,359.29,20686.0
2022-01-25 15:00:00,358.84,358.85,356.64,356.68,9419.0,358.84,358.85,356.64,356.68,9419.0
2022-01-25 15:10:00,356.41,357.05,355.52,357.05,9547.0,356.41,357.05,355.52,357.05,9547.0
2022-01-25 15:20:00,357.16,357.28,353.99,354.31,10756.0,357.16,357.28,353.99,354.31,10756.0
2022-01-25 15:30:00,353.81,355.11,353.34,354.78,18154.0,353.81,355.11,353.34,354.78,18154.0
2022-01-25 15:40:00,355.08,355.9,353.02,353.04,24045.0,355.08,355.9,353.02,353.04,24045.0
2022-01-25 15:50:00,353.0,353.41,351.74,352.84,57472.0,353.0,353.41,351.74,352.84,57472.0
2022-01-26 09:30:00,361.6,361.98,356.85,359.65,20101.0,361.6,361.98,356.85,359.65,20101.0
2022-01-26 09:40:00,360.3,361.36,358.72,359.49,9576.0,360.3,361.36,358.72,359.49,9576.0
2022-01-26 09:50:00,358.79,361.87,358.78,361.72,3297.0,358.79,361.87,358.78,361.72,3297.0
2022-01-26 10:00:00,361.81,364.26,361.81,364.13,6050.0,361.81,364.26,361.81,364.13,6050.0
2022-01-26 10:10:00,363.5,364.28,360.79,360.8,14318.0,363.5,364.28,360.79,360.8,14318.0
2022-01-26 10:20:00,361.5,362.74,358.3,358.67,6140.0,361.5,362.74,358.3,358.67,6140.0
2022-01-26 10:30:00,358.42,360.48,358.42,360.19,3203.0,358.42,360.48,358.42,360.19,3203.0
2022-01-26 10:40:00,360.54,360.7,358.24,358.46,4000.0,360.54,360.7,358.24,358.46,4000.0
2022-01-26 10:50:00,358.71,359.32,358.24,359.06,18811.0,358.71,359.32,358.24,359.06,18811.0
2022-01-26 11:00:00,358.0,359.01,357.06,359.0,21201.0,358.0,359.01,357.06,359.0,21201.0
2022-01-26 11:10:00,358.75,360.86,358.75,360.11,4562.0,358.75,360.86,358.75,360.11,4562.0
2022-01-26 11:20:00,360.28,363.09,360.27,362.58,9167.0,360.28,363.09,360.27,362.58,9167.0
2022-01-26 11:30:00,362.58,362.71,361.13,361.5,6246.0,362.58,362.71,361.13,361.5,6246.0
2022-01-26 11:40:00,361.91,362.88,361.91,362.31,3500.0,361.91,362.88,361.91,362.31,3500.0
2022-01-26 11:50:00,362.37,363.11,361.28,361.28,6402.0,362.37,363.11,361.28,361.28,6402.0
2022-01-26 12:00:00,361.19,361.53,360.26,361.53,11500.0,361.19,361.53,360.26,361.53,11500.0
2022-01-26 12:10:00,361.31,363.61,361.31,361.61,4300.0,361.31,363.61,361.31,361.61,4300.0
2022-01-26 12:20:00,361.85,362.21,360.21,360.5,7352.0,361.85,362.21,360.21,360.5,7352.0
2022-01-26 12:30:00,360.52,361.44,360.36,361.2,3268.0,360.52,361.44,360.36,361.2,3268.0
2022-01-26 12:40:00,361.37,362.53,361.37,361.96,2636.0,361.37,362.53,361.37,361.96,2636.0
2022-01-26 12:50:00,362.06,363.0,362.06,362.86,3787.0,362.06,363.0,362.06,362.86,3787.0
2022-01-26 13:00:00,362.69,362.71,361.4,362.31,7330.0,362.69,362.71,361.4,362.31,7330.0
2022-01-26 13:10:00,362.33,363.58,362.33,363.38,2830.0,362.33,363.58,362.33,363.38,2830.0
2022-01-26 13:20:00,362.43,363.37,362.32,363.13,5292.0,362.43,363.37,362.32,363.13,5292.0
2022-01-26 13:30:00,362.93,363.59,362.77,363.11,5304.0,362.93,363.59,362.77,363.11,5304.0
2022-01-26 13:40:00,363.11,363.54,362.9,363.22,2640.0,363.11,363.54,362.9,363.22,2640.0
2022-01-26 13:50:00,363.09,363.81,362.85,362.88,4700.0,363.09,363.81,362.85,362.88,4700.0
2022-01-26 14:00:00,364.05,365.63,362.86,363.83,6246.0,364.05,365.63,362.86,363.83,6246.0
2022-01-26 14:10:00,363.85,364.22,359.41,360.49,25780.0,363.85,364.22,359.41,360.49,25780.0
2022-01-26 14:20:00,360.56,363.35,359.67,362.12,3847.0,360.56,363.35,359.67,362.12,3847.0
2022-01-26 14:30:00,361.92,362.49,358.62,362.16,8569.0,361.92,362.49,358.62,362.16,8569.0
2022-01-26 14:40:00,361.24,361.61,355.0,355.89,7525.0,361.24,361.61,355.0,355.89,7525.0
2022-01-26 14:50:00,355.77,357.64,355.73,356.75,7664.0,355.77,357.64,355.73,356.75,7664.0
2022-01-26 15:00:00,356.65,356.65,350.73,350.73,6521.0,356.65,356.65,350.73,350.73,6521.0
2022-01-26 15:10:00,350.92,352.58,350.8,351.71,13322.0,350.92,352.58,350.8,351.71,13322.0
2022-01-26 15:20:00,351.71,354.7,350.3,354.7,15842.0,351.71,354.7,350.3,354.7,15842.0
2022-01-26 15:30:00,354.39,355.48,352.34,354.4,16164.0,354.39,355.48,352.34,354.4,16164.0
2022-01-26 15:40:00,353.92,354.96,352.4,353.09,14088.0,353.92,354.96,352.4,353.09,14088.0
2022-01-26 15:50:00,354.82,354.82,352.1,353.81,36376.0,354.82,354.82,352.1,353.81,36376.0
2022-01-27 09:30:00,359.35,362.23,358.56,359.65,12814.0,359.35,362.23,358.56,359.65,12814.0
2022-01-27 09:40:00,359.79,362.96,358.95,362.43,20357.0,359.79,362.96,358.95,362.43,20357.0
2022-01-27 09:50:00,361.82,363.03,359.05,359.05,13979.0,361.82,363.03,359.05,359.05,13979.0
2022-01-27 10:00:00,359.73,360.8,356.21,360.01,23880.0,359.73,360.8,356.21,360.01,23880.0
2022-01-27 10:10:00,359.92,360.45,358.98,358.98,2879.0,359.92,360.45,358.98,358.98,2879.0
2022-01-27 10:20:00,359.22,359.32,356.74,356.81,4899.0,359.22,359.32,356.74,356.81,4899.0
2022-01-27 10:30:00,355.84,355.84,352.75,353.46,11242.0,355.84,355.84,352.75,353.46,11242.0
2022-01-27 10:40:00,353.43,354.89,352.77,354.47,5456.0,353.43,354.89,352.77,354.47,5456.0
2022-01-27 10:50:00,354.13,354.7,351.72,354.6,7320.0,354.13,354.7,351.72,354.6,7320.0
2022-01-27 11:00:00,354.75,357.22,354.44,354.44,7475.0,354.75,357.22,354.44,354.44,7475.0
2022-01-27 11:10:00,355.23,356.26,353.55,353.95,7062.0,355.23,356.26,353.55,353.95,7062.0
2022-01-27 11:20:00,354.4,356.71,354.39,356.26,13149.0,354.4,356.71,354.39,356.26,13149.0
2022-01-27 11:30:00,356.61,358.39,356.61,357.75,2245.0,356.61,358.39,356.61,357.75,2245.0
2022-01-27 11:40:00,358.21,358.77,355.8,356.31,19569.0,358.21,358.77,355.8,356.31,19569.0
2022-01-27 11:50:00,356.22,356.84,355.6,355.89,9758.0,356.22,356.84,355.6,355.89,9758.0
2022-01-27 12:00:00,355.36,355.37,354.0,354.37,7255.0,355.36,355.37,354.0,354.37,7255.0
2022-01-27 12:10:00,354.01,354.15,350.59,351.09,22712.0,354.01,354.15,350.59,351.09,22712.0
2022-01-27 12:20:00,350.91,351.81,349.01,350.6,57881.0,350.91,351.81,349.01,350.6,57881.0
2022-01-27 12:30:00,350.11,350.28,349.16,349.94,6048.0,350.11,350.28,349.16,349.94,6048.0
2022-01-27 12:40:00,349.85,351.2,349.85,351.03,3551.0,349.85,351.2,349.85,351.03,3551.0
2022-01-27 12:50:00,350.98,353.5,350.98,352.84,3687.0,350.98,353.5,350.98,352.84,3687.0
2022-01-27 13:00:00,353.31,353.6,350.39,351.46,4261.0,353.31,353.6,350.39,351.46,4261.0
2022-01-27 13:10:00,351.45,352.03,350.36,351.3,2205.0,351.45,352.03,350.36,351.3,2205.0
2022-01-27 13:20:00,350.83,350.83,349.64,350.01,2100.0,350.83,350.83,349.64,350.01,2100.0
2022-01-27 13:30:00,349.89,352.82,349.89,349.99,6433.0,349.89,352.82,349.89,349.99,6433.0
2022-01-27 13:40:00,349.67,351.57,349.2,350.0,3192.0,349.67,351.57,349.2,350.0,3192.0
2022-01-27 13:50:00,350.34,351.56,349.32,351.56,2605.0,350.34,351.56,349.32,351.56,2605.0
2022-01-27 14:00:00,351.98,353.25,350.83,352.25,6387.0,351.98,353.25,350.83,352.25,6387.0
2022-01-27 14:10:00,352.37,352.6,350.61,351.25,2050.0,352.37,352.6,350.61,351.25,2050.0
2022-01-27 14:20:00,351.1,351.1,348.71,349.54,6641.0,351.1,351.1,348.71,349.54,6641.0
2022-01-27 14:30:00,349.1,350.07,348.46,350.06,7610.0,349.1,350.07,348.46,350.06,7610.0
2022-01-27 14:40:00,350.67,352.65,350.67,351.61,4104.0,350.67,352.65,350.67,351.61,4104.0
2022-01-27 14:50:00,351.36,351.36,349.75,350.98,8240.0,351.36,351.36,349.75,350.98,8240.0
2022-01-27 15:00:00,351.39,352.86,351.0,351.45,4250.0,351.39,352.86,351.0,351.45,4250.0
2022-01-27 15:10:00,351.19,351.19,349.18,350.43,4740.0,351.19,351.19,349.18,350.43,4740.0
2022-01-27 15:20:00,350.64,351.55,350.13,351.55,10721.0,350.64,351.55,350.13,351.55,10721.0
2022-01-27 15:30:00,351.46,351.9,350.43,350.85,7497.0,351.46,351.9,350.43,350.85,7497.0
2022-01-27 15:40:00,350.66,353.52,350.37,352.07,10119.0,350.66,353.52,350.37,352.07,10119.0
2022-01-27 15:50:00,351.77,352.64,350.8,351.61,24168.0,351.77,352.64,350.8,351.61,24168.0
2022-01-28 09:30:00,351.68,353.04,348.5,348.5,7506.0,351.68,353.04,348.5,348.5,7506.0
2022-01-28 09:40:00,349.89,350.12,347.82,350.12,4803.0,349.89,350.12,347.82,350.12,4803.0
2022-01-28 09:50:00,349.84,350.26,349.01,350.01,2010.0,349.84,350.26,349.01,350.01,2010.0
2022-01-28 10:00:00,350.08,351.51,349.14,351.51,4465.0,350.08,351.51,349.14,351.51,4465.0
2022-01-28 10:10:00,351.29,352.28,350.73,351.07,3100.0,351.29,352.28,350.73,351.07,3100.0
2022-01-28 10:20:00,351.68,351.7,348.41,349.0,3164.0,351.68,351.7,348.41,349.0,3164.0
2022-01-28 10:30:00,349.06,349.88,348.5,348.91,4273.0,349.06,349.88,348.5,348.91,4273.0
2022-01-28 10:40:00,348.1,350.17,346.93,350.17,4937.0,348.1,350.17,346.93,350.17,4937.0
2022-01-28 10:50:00,350.83,351.93,350.18,351.59,10830.0,350.83,351.93,350.18,351.59,10830.0
2022-01-28 11:00:00,351.5,352.12,350.87,352.12,6100.0,351.5,352.12,350.87,352.12,6100.0
2022-01-28 11:10:00,352.27,355.36,352.1,354.73,5255.0,352.27,355.36,352.1,354.73,5255.0
2022-01-28 11:20:00,354.85,355.38,353.68,354.85,8274.0,354.85,355.38,353.68,354.85,8274.0
2022-01-28 11:30:00,354.57,354.7,353.12,353.97,2100.0,354.57,354.7,353.12,353.97,2100.0
2022-01-28 11:40:00,353.4,354.72,353.15,353.67,3709.0,353.4,354.72,353.15,353.67,3709.0
2022-01-28 11:50:00,353.41,356.64,353.4,355.78,5704.0,353.41,356.64,353.4,355.78,5704.0
2022-01-28 12:00:00,355.86,356.65,355.56,356.37,6904.0,355.86,356.65,355.56,356.37,6904.0
2022-01-28 12:10:00,356.2,357.5,354.33,357.01,14862.0,356.2,357.5,354.33,357.01,14862.0
2022-01-28 12:20:00,356.99,356.99,354.12,355.28,5633.0,356.99,356.99,354.12,355.28,5633.0
2022-01-28 12:30:00,355.79,355.99,355.02,355.08,3051.0,355.79,355.99,355.02,355.08,3051.0
2022-01-28 12:40:00,355.38,356.03,354.44,356.0,5752.0,355.38,356.03,354.44,356.0,5752.0
2022-01-28 12:50:00,355.37,355.37,353.27,353.98,5433.0,355.37,355.37,353.27,353.98,5433.0
2022-01-28 13:00:00,353.64,355.73,353.64,355.46,6535.0,353.64,355.73,353.64,355.46,6535.0
2022-01-28 13:10:00,354.87,355.16,354.65,354.93,1800.0,354.87,355.16,354.65,354.93,1800.0
2022-01-28 13:20:00,354.5,354.67,353.85,354.26,3330.0,354.5,354.67,353.85,354.26,3330.0
2022-01-28 13:30:00,354.62,356.31,354.46,355.2,5511.0,354.62,356.31,354.46,355.2,5511.0
2022-01-28 13:40:00,354.99,355.75,354.71,355.37,4012.0,354.99,355.75,354.71,355.37,4012.0
2022-01-28 13:50:00,355.2,356.28,354.92,355.55,5543.0,355.2,356.28,354.92,355.55,5543.0
2022-01-28 14:00:00,355.96,356.1,353.7,353.7,3088.0,355.96,356.1,353.7,353.7,3088.0
2022-01-28 14:10:00,352.97,352.97,352.1,352.22,3205.0,352.97,352.97,352.1,352.22,3205.0
2022-01-28 14:20:00,351.84,351.84,350.62,350.75,2600.0,351.84,351.84,350.62,350.75,2600.0
2022-01-28 14:30:00,350.02,351.53,349.94,351.09,4237.0,350.02,351.53,349.94,351.09,4237.0
2022-01-28 14:40:00,351.2,352.95,351.2,352.5,3956.0,351.2,352.95,351.2,352.5,3956.0
2022-01-28 14:50:00,352.24,354.71,352.0,354.49,5233.0,352.24,354.71,352.0,354.49,5233.0
2022-01-28 15:00:00,354.68,355.4,353.55,354.11,4448.0,354.68,355.4,353.55,354.11,4448.0
2022-01-28 15:10:00,354.85,354.85,353.21,354.32,3184.0,354.85,354.85,353.21,354.32,3184.0
2022-01-28 15:20:00,354.22,355.97,353.91,355.42,4970.0,354.22,355.97,353.91,355.42,4970.0
2022-01-28 15:30:00,355.13,355.86,353.81,354.67,9239.0,355.13,355.86,353.81,354.67,9239.0
2022-01-28 15:40:00,354.65,356.87,354.55,356.87,15516.0,354.65,356.87,354.55,356.87,15516.0
2022-01-28 15:50:00,356.88,359.1,355.95,359.07,34686.0,356.88,359.1,355.95,359.07,34686.0
2022-01-31 09:30:00,356.46,359.55,356.33,359.14,18145.0,356.46,359.55,356.33,359.14,18145.0
2022-01-31 09:40:00,358.71,360.16,358.3,359.03,5085.0,358.71,360.16,358.3,359.03,5085.0
2022-01-31 09:50:00,358.53,361.14,358.0,360.74,5650.0,358.53,361.14,358.0,360.74,5650.0
2022-01-31 10:00:00,361.13,361.56,359.15,360.1,10885.0,361.13,361.56,359.15,360.1,10885.0
2022-01-31 10:10:00,359.85,361.0,359.32,360.61,8533.0,359.85,361.0,359.32,360.61,8533.0
2022-01-31 10:20:00,360.89,363.0,360.89,361.22,5622.0,360.89,363.0,360.89,361.22,5622.0
2022-01-31 10:30:00,361.44,362.36,359.7,361.98,8127.0,361.44,362.36,359.7,361.98,8127.0
2022-01-31 10:40:00,361.57,362.5,361.22,362.32,4509.0,361.57,362.5,361.22,362.32,4509.0
2022-01-31 10:50:00,362.0,363.5,361.98,362.38,5837.0,362.0,363.5,361.98,362.38,5837.0
2022-01-31 11:00:00,362.59,364.06,362.59,362.87,7350.0,362.59,364.06,362.59,362.87,7350.0
2022-01-31 11:10:00,362.52,363.29,361.83,361.83,5123.0,362.52,363.29,361.83,361.83,5123.0
2022-01-31 11:20:00,362.09,363.13,361.76,362.57,5123.0,362.09,363.13,361.76,362.57,5123.0
2022-01-31 11:30:00,362.63,363.56,362.26,362.79,8164.0,362.63,363.56,362.26,362.79,8164.0
2022-01-31 11:40:00,362.73,362.78,361.13,361.69,4982.0,362.73,362.78,361.13,361.69,4982.0
2022-01-31 11:50:00,361.83,364.85,361.83,363.59,11110.0,361.83,364.85,361.83,363.59,11110.0
2022-01-31 12:00:00,363.62,364.43,363.34,364.43,4787.0,363.62,364.43,363.34,364.43,4787.0
2022-01-31 12:10:00,364.42,364.57,363.27,364.21,3701.0,364.42,364.57,363.27,364.21,3701.0
2022-01-31 12:20:00,364.24,364.61,362.62,363.26,4795.0,364.24,364.61,362.62,363.26,4795.0
2022-01-31 12:30:00,363.0,363.0,361.65,362.29,5860.0,363.0,363.0,361.65,362.29,5860.0
2022-01-31 12:40:00,362.65,363.0,362.33,363.0,2400.0,362.65,363.0,362.33,363.0,2400.0
2022-01-31 12:50:00,363.09,363.29,362.62,362.78,3522.0,363.09,363.29,362.62,362.78,3522.0
2022-01-31 13:00:00,362.68,362.8,362.2,362.5,2900.0,362.68,362.8,362.2,362.5,2900.0
2022-01-31 13:10:00,362.45,363.45,362.34,363.04,4756.0,362.45,363.45,362.34,363.04,4756.0
2022-01-31 13:20:00,363.17,363.18,361.57,361.75,4120.0,363.17,363.18,361.57,361.75,4120.0
2022-01-31 13:30:00,362.06,362.06,361.1,361.64,3774.0,362.06,362.06,361.1,361.64,3774.0
2022-01-31 13:40:00,361.57,362.12,361.12,362.11,2282.0,361.57,362.12,361.12,362.11,2282.0
2022-01-31 13:50:00,362.23,362.4,361.88,361.97,2882.0,362.23,362.4,361.88,361.97,2882.0
2022-01-31 14:00:00,361.97,362.13,361.59,361.8,4263.0,361.97,362.13,361.59,361.8,4263.0
2022-01-31 14:10:00,361.97,362.17,361.57,361.72,3113.0,361.97,362.17,361.57,361.72,3113.0
2022-01-31 14:20:00,361.59,362.31,361.33,362.31,4186.0,361.59,362.31,361.33,362.31,4186.0
2022-01-31 14:30:00,362.44,363.0,362.43,362.75,3684.0,362.44,363.0,362.43,362.75,3684.0
2022-01-31 14:40:00,362.31,363.38,362.31,362.88,4975.0,362.31,363.38,362.31,362.88,4975.0
2022-01-31 14:50:00,363.35,363.41,361.74,362.53,4084.0,363.35,363.41,361.74,362.53,4084.0
2022-01-31 15:00:00,362.62,363.18,361.38,361.39,4404.0,362.62,363.18,361.38,361.39,4404.0
2022-01-31 15:10:00,361.63,361.78,360.0,360.31,7075.0,361.63,361.78,360.0,360.31,7075.0
2022-01-31 15:20:00,360.38,361.34,359.97,360.17,14267.0,360.38,361.34,359.97,360.17,14267.0
2022-01-31 15:30:00,359.97,361.53,359.55,360.4,19806.0,359.97,361.53,359.55,360.4,19806.0
2022-01-31 15:40:00,360.25,361.29,360.25,361.29,23567.0,360.25,361.29,360.25,361.29,23567.0
2022-01-31 15:50:00,361.31,363.93,361.31,363.75,50978.0,361.31,363.93,361.31,363.75,50978.0
2022-02-01 09:30:00,364.74,368.3,363.69,366.83,12733.0,364.74,368.3,363.69,366.83,12733.0
2022-02-01 09:40:00,367.01,368.49,363.43,366.76,3106.0,367.01,368.49,363.43,366.76,3106.0
2022-02-01 09:50:00,367.4,367.4,365.19,365.4,4228.0,367.4,367.4,365.19,365.4,4228.0
2022-02-01 10:00:00,364.49,364.85,361.84,363.65,8690.0,364.49,364.85,361.84,363.65,8690.0
2022-02-01 10:10:00,363.92,365.7,363.18,364.59,5767.0,363.92,365.7,363.18,364.59,5767.0
2022-02-01 10:20:00,364.69,368.33,364.69,366.74,3471.0,364.69,368.33,364.69,366.74,3471.0
2022-02-01 10:30:00,368.09,368.82,367.5,368.38,5485.0,368.09,368.82,367.5,368.38,5485.0
2022-02-01 10:40:00,367.92,367.93,365.46,366.08,8955.0,367.92,367.93,365.46,366.08,8955.0
2022-02-01 10:50:00,366.15,368.64,366.15,367.62,4920.0,366.15,368.64,366.15,367.62,4920.0
2022-02-01 11:00:00,367.51,369.65,366.93,369.65,2140.0,367.51,369.65,366.93,369.65,2140.0
2022-02-01 11:10:00,369.69,371.09,368.85,370.01,7748.0,369.69,371.09,368.85,370.01,7748.0
2022-02-01 11:20:00,369.85,370.93,369.25,370.43,3844.0,369.85,370.93,369.25,370.43,3844.0
2022-02-01 11:30:00,370.78,370.78,369.27,369.86,3773.0,370.78,370.78,369.27,369.86,3773.0
2022-02-01 11:40:00,369.95,371.73,369.93,371.73,3920.0,369.95,371.73,369.93,371.73,3920.0
2022-02-01 11:50:00,371.79,373.41,370.5,372.83,8949.0,371.79,373.41,370.5,372.83,8949.0
2022-02-01 12:00:00,372.25,373.05,372.0,372.5,4905.0,372.25,373.05,372.0,372.5,4905.0
2022-02-01 12:10:00,372.63,372.64,370.81,372.0,7507.0,372.63,372.64,370.81,372.0,7507.0
2022-02-01 12:20:00,371.9,372.01,370.11,370.52,6286.0,371.9,372.01,370.11,370.52,6286.0
2022-02-01 12:30:00,370.76,370.8,369.38,370.04,2603.0,370.76,370.8,369.38,370.04,2603.0
2022-02-01 12:40:00,370.28,370.91,369.91,370.08,2279.0,370.28,370.91,369.91,370.08,2279.0
2022-02-01 12:50:00,370.15,370.4,369.87,370.37,2300.0,370.15,370.4,369.87,370.37,2300.0
2022-02-01 13:00:00,370.37,371.56,369.85,369.86,4926.0,370.37,371.56,369.85,369.86,4926.0
2022-02-01 13:10:00,369.8,369.96,369.3,369.95,1200.0,369.8,369.96,369.3,369.95,1200.0
2022-02-01 13:20:00,370.16,370.19,369.67,370.05,3200.0,370.16,370.19,369.67,370.05,3200.0
2022-02-01 13:30:00,369.96,369.96,368.66,369.52,4900.0,369.96,369.96,368.66,369.52,4900.0
2022-02-01 13:40:00,369.2,369.7,369.0,369.19,2293.0,369.2,369.7,369.0,369.19,2293.0
2022-02-01 13:50:00,369.15,369.24,368.2,368.79,1896.0,369.15,369.24,368.2,368.79,1896.0
2022-02-01 14:00:00,368.99,369.61,368.99,369.1,3214.0,368.99,369.61,368.99,369.1,3214.0
2022-02-01 14:10:00,369.14,369.84,369.06,369.34,4415.0,369.14,369.84,369.06,369.34,4415.0
2022-02-01 14:20:00,368.92,368.92,368.02,368.68,2460.0,368.92,368.92,368.02,368.68,2460.0
2022-02-01 14:30:00,368.71,369.99,368.62,369.62,9059.0,368.71,369.99,368.62,369.62,9059.0
2022-02-01 14:40:00,369.83,370.5,369.35,369.48,7378.0,369.83,370.5,369.35,369.48,7378.0
2022-02-01 14:50:00,369.47,370.55,369.4,370.49,4381.0,369.47,370.55,369.4,370.49,4381.0
2022-02-01 15:00:00,370.17,371.6,370.17,370.86,3497.0,370.17,371.6,370.17,370.86,3497.0
2022-02-01 15:10:00,370.72,370.74,369.96,370.31,4842.0,370.72,370.74,369.96,370.31,4842.0
2022-02-01 15:20:00,370.45,371.81,370.45,371.78,6013.0,370.45,371.81,370.45,371.78,6013.0
2022-02-01 15:30:00,371.8,372.28,371.15,371.16,8189.0,371.8,372.28,371.15,371.16,8189.0
2022-02-01 15:40:00,371.15,372.52,370.38,372.5,16066.0,371.15,372.52,370.38,372.5,16066.0
2022-02-01 15:50:00,372.9,373.05,372.01,372.09,37136.0,372.9,373.05,372.01,372.09,37136.0
2022-02-02 09:30:00,374.69,375.47,370.23,371.7,10563.0,374.69,375.47,370.23,371.7,10563.0
2022-02-02 09:40:00,371.35,371.76,367.38,368.03,4322.0,371.35,371.76,367.38,368.03,4322.0
2022-02-02 09:50:00,367.58,369.0,366.4,368.53,5213.0,367.58,369.0,366.4,368.53,5213.0
2022-02-02 10:00:00,368.05,370.77,368.05,370.75,4306.0,368.05,370.77,368.05,370.75,4306.0
2022-02-02 10:10:00,370.24,370.54,369.22,369.83,2428.0,370.24,370.54,369.22,369.83,2428.0
2022-02-02 10:20:00,369.55,370.83,369.08,369.93,5605.0,369.55,370.83,369.08,369.93,5605.0
2022-02-02 10:30:00,369.56,371.0,368.79,370.41,2574.0,369.56,371.0,368.79,370.41,2574.0
2022-02-02 10:40:00,371.03,373.6,370.58,372.88,2261.0,371.03,373.6,370.58,372.88,2261.0
2022-02-02 10:50:00,373.86,373.86,371.41,372.45,2083.0,373.86,373.86,371.41,372.45,2083.0
2022-02-02 11:00:00,372.76,372.76,370.56,370.59,1918.0,372.76,372.76,370.56,370.59,1918.0
2022-02-02 11:10:00,370.59,370.84,369.9,370.28,3601.0,370.59,370.84,369.9,370.28,3601.0
2022-02-02 11:20:00,370.52,370.83,368.97,369.93,1771.0,370.52,370.83,368.97,369.93,1771.0
2022-02-02 11:30:00,369.05,369.05,368.02,368.03,1819.0,369.05,369.05,368.02,368.03,1819.0
2022-02-02 11:40:00,367.44,369.08,367.44,368.87,3228.0,367.44,369.08,367.44,368.87,3228.0
2022-02-02 11:50:00,369.19,369.99,369.01,369.65,3733.0,369.19,369.99,369.01,369.65,3733.0
2022-02-02 12:00:00,369.81,370.81,369.47,370.57,2652.0,369.81,370.81,369.47,370.57,2652.0
2022-02-02 12:10:00,370.6,371.54,370.41,370.73,2681.0,370.6,371.54,370.41,370.73,2681.0
2022-02-02 12:20:00,370.63,371.14,370.14,370.15,1300.0,370.63,371.14,370.14,370.15,1300.0
2022-02-02 12:30:00,370.44,371.06,370.43,370.82,999.0,370.44,371.06,370.43,370.82,999.0
2022-02-02 12:40:00,371.35,371.73,371.25,371.25,2810.0,371.35,371.73,371.25,371.25,2810.0
2022-02-02 12:50:00,371.4,372.4,371.35,372.4,900.0,371.4,372.4,371.35,372.4,900.0
2022-02-02 13:00:00,372.24,372.67,372.24,372.58,1500.0,372.24,372.67,372.24,372.58,1500.0
2022-02-02 13:10:00,372.28,372.46,371.62,372.0,2809.0,372.28,372.46,371.62,372.0,2809.0
2022-02-02 13:20:00,371.72,372.34,371.36,371.82,3269.0,371.72,372.34,371.36,371.82,3269.0
2022-02-02 13:30:00,371.47,371.98,371.0,371.57,2500.0,371.47,371.98,371.0,371.57,2500.0
2022-02-02 13:40:00,371.96,372.69,371.84,371.84,2000.0,371.96,372.69,371.84,371.84,2000.0
2022-02-02 13:50:00,371.9,372.83,371.88,372.83,1637.0,371.9,372.83,371.88,372.83,1637.0
2022-02-02 14:00:00,372.57,373.32,372.57,372.66,3782.0,372.57,373.32,372.57,372.66,3782.0
2022-02-02 14:10:00,373.15,373.15,372.05,372.54,5400.0,373.15,373.15,372.05,372.54,5400.0
2022-02-02 14:20:00,372.35,372.37,371.08,371.33,4606.0,372.35,372.37,371.08,371.33,4606.0
2022-02-02 14:30:00,371.52,372.52,371.39,371.6,4036.0,371.52,372.52,371.39,371.6,4036.0
2022-02-02 14:40:00,371.69,372.54,371.67,372.09,5029.0,371.69,372.54,371.67,372.09,5029.0
2022-02-02 14:50:00,371.55,371.73,371.13,371.25,5131.0,371.55,371.73,371.13,371.25,5131.0
2022-02-02 15:00:00,370.96,371.46,370.62,370.62,6779.0,370.96,371.46,370.62,370.62,6779.0
2022-02-02 15:10:00,370.75,371.57,370.39,371.5,10629.0,370.75,371.57,370.39,371.5,10629.0
2022-02-02 15:20:00,371.59,372.04,370.72,370.96,9581.0,371.59,372.04,370.72,370.96,9581.0
2022-02-02 15:30:00,370.95,371.57,370.42,370.8,11278.0,370.95,371.57,370.42,370.8,11278.0
2022-02-02 15:40:00,371.18,371.92,370.87,371.79,9743.0,371.18,371.92,370.87,371.79,9743.0
2022-02-02 15:50:00,371.65,371.99,370.23,371.35,35423.0,371.65,371.99,370.23,371.35,35423.0
2022-02-03 09:30:00,366.24,369.12,366.24,369.12,7476.0,366.24,369.12,366.24,369.12,7476.0
2022-02-03 09:40:00,368.48,369.98,366.46,367.25,4870.0,368.48,369.98,366.46,367.25,4870.0
2022-02-03 09:50:00,367.43,367.67,365.58,365.66,8531.0,367.43,367.67,365.58,365.66,8531.0
2022-02-03 10:00:00,365.72,370.92,365.58,369.18,6717.0,365.72,370.92,365.58,369.18,6717.0
2022-02-03 10:10:00,369.98,370.37,369.23,370.37,1500.0,369.98,370.37,369.23,370.37,1500.0
2022-02-03 10:20:00,370.69,371.78,369.43,370.37,4101.0,370.69,371.78,369.43,370.37,4101.0
2022-02-03 10:30:00,369.91,372.15,369.91,371.79,1700.0,369.91,372.15,369.91,371.79,1700.0
2022-02-03 10:40:00,371.61,372.61,371.36,371.36,3178.0,371.61,372.61,371.36,371.36,3178.0
2022-02-03 10:50:00,371.5,372.05,370.4,370.41,9266.0,371.5,372.05,370.4,370.41,9266.0
2022-02-03 11:00:00,370.51,371.75,369.92,371.38,6402.0,370.51,371.75,369.92,371.38,6402.0
2022-02-03 11:10:00,372.51,372.94,372.51,372.88,1600.0,372.51,372.94,372.51,372.88,1600.0
2022-02-03 11:20:00,373.01,373.01,370.06,370.06,2127.0,373.01,373.01,370.06,370.06,2127.0
2022-02-03 11:30:00,370.73,371.21,370.12,370.14,1717.0,370.73,371.21,370.12,370.14,1717.0
2022-02-03 11:40:00,370.18,370.68,369.0,369.69,2615.0,370.18,370.68,369.0,369.69,2615.0
2022-02-03 11:50:00,369.47,369.79,368.71,368.79,2700.0,369.47,369.79,368.71,368.79,2700.0
2022-02-03 12:00:00,368.35,369.19,368.05,368.95,2301.0,368.35,369.19,368.05,368.95,2301.0
2022-02-03 12:10:00,369.03,369.68,368.3,368.3,2244.0,369.03,369.68,368.3,368.3,2244.0
2022-02-03 12:20:00,368.74,369.72,368.6,369.21,1900.0,368.74,369.72,368.6,369.21,1900.0
2022-02-03 12:30:00,368.87,369.42,368.68,369.42,10019.0,368.87,369.42,368.68,369.42,10019.0
2022-02-03 12:40:00,369.41,369.73,368.14,368.14,3321.0,369.41,369.73,368.14,368.14,3321.0
2022-02-03 12:50:00,368.54,368.66,368.18,368.25,1200.0,368.54,368.66,368.18,368.25,1200.0
2022-02-03 13:00:00,368.59,368.59,367.25,367.25,5000.0,368.59,368.59,367.25,367.25,5000.0
2022-02-03 13:10:00,367.13,367.84,366.76,367.82,4819.0,367.13,367.84,366.76,367.82,4819.0
2022-02-03 13:20:00,367.84,368.59,367.84,367.86,5707.0,367.84,368.59,367.84,367.86,5707.0
2022-02-03 13:30:00,367.92,368.68,367.79,368.28,3508.0,367.92,368.68,367.79,368.28,3508.0
2022-02-03 13:40:00,368.25,368.25,367.46,368.05,1400.0,368.25,368.25,367.46,368.05,1400.0
2022-02-03 13:50:00,368.34,368.44,367.86,368.15,900.0,368.34,368.44,367.86,368.15,900.0
2022-02-03 14:00:00,368.15,368.94,367.89,368.94,1801.0,368.15,368.94,367.89,368.94,1801.0
2022-02-03 14:10:00,369.35,369.35,368.64,368.78,2505.0,369.35,369.35,368.64,368.78,2505.0
2022-02-03 14:20:00,369.09,369.23,368.08,368.08,1670.0,369.09,369.23,368.08,368.08,1670.0
2022-02-03 14:30:00,368.12,368.15,367.36,367.36,1600.0,368.12,368.15,367.36,367.36,1600.0
2022-02-03 14:40:00,367.09,367.1,366.43,366.87,3046.0,367.09,367.1,366.43,366.87,3046.0
2022-02-03 14:50:00,366.53,367.36,366.5,367.35,1128.0,366.53,367.36,366.5,367.35,1128.0
2022-02-03 15:00:00,367.45,367.66,366.0,366.43,3300.0,367.45,367.66,366.0,366.43,3300.0
2022-02-03 15:10:00,366.77,367.94,366.53,367.67,4834.0,366.77,367.94,366.53,367.67,4834.0
2022-02-03 15:20:00,368.17,368.17,366.96,367.11,3851.0,368.17,368.17,366.96,367.11,3851.0
2022-02-03 15:30:00,366.88,366.93,365.56,366.16,5988.0,366.88,366.93,365.56,366.16,5988.0
2022-02-03 15:40:00,366.18,366.58,364.61,365.29,10646.0,366.18,366.58,364.61,365.29,10646.0
2022-02-03 15:50:00,364.97,365.27,363.79,364.77,20544.0,364.97,365.27,363.79,364.77,20544.0
2022-02-04 09:30:00,363.73,365.01,359.01,359.97,9380.0,363.73,365.01,359.01,359.97,9380.0
2022-02-04 09:40:00,360.23,362.76,360.22,361.27,6682.0,360.23,362.76,360.22,361.27,6682.0
2022-02-04 09:50:00,361.45,363.1,360.93,362.5,4677.0,361.45,363.1,360.93,362.5,4677.0
2022-02-04 10:00:00,362.99,365.08,362.66,362.66,8070.0,362.99,365.08,362.66,362.66,8070.0
2022-02-04 10:10:00,362.12,366.28,362.04,366.28,3300.0,362.12,366.28,362.04,366.28,3300.0
2022-02-04 10:20:00,365.27,366.76,364.99,366.02,5115.0,365.27,366.76,364.99,366.02,5115.0
2022-02-04 10:30:00,365.13,367.09,363.66,364.05,5785.0,365.13,367.09,363.66,364.05,5785.0
2022-02-04 10:40:00,364.76,364.77,361.28,361.45,5660.0,364.76,364.77,361.28,361.45,5660.0
2022-02-04 10:50:00,361.44,363.04,360.73,361.34,6395.0,361.44,363.04,360.73,361.34,6395.0
2022-02-04 11:00:00,361.37,362.53,361.37,362.5,3543.0,361.37,362.53,361.37,362.5,3543.0
2022-02-04 11:10:00,362.14,362.14,361.1,362.01,1858.0,362.14,362.14,361.1,362.01,1858.0
2022-02-04 11:20:00,361.89,364.55,361.63,364.02,2900.0,361.89,364.55,361.63,364.02,2900.0
2022-02-04 11:30:00,363.94,365.78,363.68,365.19,2500.0,363.94,365.78,363.68,365.19,2500.0
2022-02-04 11:40:00,365.04,365.9,364.89,365.19,3276.0,365.04,365.9,364.89,365.19,3276.0
2022-02-04 11:50:00,364.77,365.21,364.16,365.19,1600.0,364.77,365.21,364.16,365.19,1600.0
2022-02-04 12:00:00,364.64,364.64,363.46,364.38,1707.0,364.64,364.64,363.46,364.38,1707.0
2022-02-04 12:10:00,364.31,364.8,364.01,364.19,1700.0,364.31,364.8,364.01,364.19,1700.0
2022-02-04 12:20:00,364.49,365.05,364.33,365.05,4503.0,364.49,365.05,364.33,365.05,4503.0
2022-02-04 12:30:00,364.9,365.19,364.09,364.9,1310.0,364.9,365.19,364.09,364.9,1310.0
2022-02-04 12:40:00,365.09,365.47,364.75,365.47,2040.0,365.09,365.47,364.75,365.47,2040.0
2022-02-04 12:50:00,365.62,365.63,365.23,365.23,1600.0,365.62,365.63,365.23,365.23,1600.0
2022-02-04 13:00:00,365.62,367.16,365.62,366.91,3047.0,365.62,367.16,365.62,366.91,3047.0
2022-02-04 13:10:00,367.01,367.08,365.51,365.81,4866.0,367.01,367.08,365.51,365.81,4866.0
2022-02-04 13:20:00,365.61,366.14,364.93,365.24,7355.0,365.61,366.14,364.93,365.24,7355.0
2022-02-04 13:30:00,365.31,366.2,365.17,365.52,3815.0,365.31,366.2,365.17,365.52,3815.0
2022-02-04 13:40:00,365.5,366.98,365.5,366.05,2907.0,365.5,366.98,365.5,366.05,2907.0
2022-02-04 13:50:00,366.08,367.15,365.99,366.48,4449.0,366.08,367.15,365.99,366.48,4449.0
2022-02-04 14:00:00,366.54,366.66,366.17,366.23,2200.0,366.54,366.66,366.17,366.23,2200.0
2022-02-04 14:10:00,366.23,366.43,365.58,365.7,2630.0,366.23,366.43,365.58,365.7,2630.0
2022-02-04 14:20:00,365.37,366.14,365.36,366.11,2700.0,365.37,366.14,365.36,366.11,2700.0
2022-02-04 14:30:00,366.27,367.19,365.87,367.02,3100.0,366.27,367.19,365.87,367.02,3100.0
2022-02-04 14:40:00,367.03,367.22,365.62,365.63,4100.0,367.03,367.22,365.62,365.63,4100.0
2022-02-04 14:50:00,365.63,366.96,365.26,366.61,5678.0,365.63,366.96,365.26,366.61,5678.0
2022-02-04 15:00:00,366.82,368.21,366.82,367.55,7976.0,366.82,368.21,366.82,367.55,7976.0
2022-02-04 15:10:00,367.73,369.53,367.73,368.69,3084.0,367.73,369.53,367.73,368.69,3084.0
2022-02-04 15:20:00,368.69,369.09,368.23,368.29,5420.0,368.69,369.09,368.23,368.29,5420.0
2022-02-04 15:30:00,368.42,369.62,368.06,368.47,8000.0,368.42,369.62,368.06,368.47,8000.0
2022-02-04 15:40:00,368.52,368.87,365.97,366.25,19336.0,368.52,368.87,365.97,366.25,19336.0
2022-02-04 15:50:00,366.35,366.87,364.96,365.99,32862.0,366.35,366.87,364.96,365.99,32862.0
2022-02-07 09:30:00,366.25,372.23,365.0,370.05,8810.0,366.25,372.23,365.0,370.05,8810.0
2022-02-07 09:40:00,369.96,371.48,367.05,367.05,9281.0,369.96,371.48,367.05,367.05,9281.0
2022-02-07 09:50:00,367.18,370.27,366.58,367.06,35066.0,367.18,370.27,366.58,367.06,35066.0
2022-02-07 10:00:00,367.19,368.63,367.0,367.99,4945.0,367.19,368.63,367.0,367.99,4945.0
2022-02-07 10:10:00,367.87,367.99,364.76,365.36,1600.0,367.87,367.99,364.76,365.36,1600.0
2022-02-07 10:20:00,364.96,367.42,364.92,367.41,1500.0,364.96,367.42,364.92,367.41,1500.0
2022-02-07 10:30:00,367.05,368.52,366.25,366.27,3150.0,367.05,368.52,366.25,366.27,3150.0
2022-02-07 10:40:00,366.0,366.16,365.07,365.74,2000.0,366.0,366.16,365.07,365.74,2000.0
2022-02-07 10:50:00,365.73,366.99,365.73,366.3,2222.0,365.73,366.99,365.73,366.3,2222.0
2022-02-07 11:00:00,366.06,366.11,364.98,365.28,2274.0,366.06,366.11,364.98,365.28,2274.0
2022-02-07 11:10:00,365.38,366.02,364.39,364.4,4100.0,365.38,366.02,364.39,364.4,4100.0
2022-02-07 11:20:00,364.58,365.17,364.45,365.16,1810.0,364.58,365.17,364.45,365.16,1810.0
2022-02-07 11:30:00,364.69,364.69,363.17,363.17,1580.0,364.69,364.69,363.17,363.17,1580.0
2022-02-07 11:40:00,363.17,363.17,362.09,362.28,1334.0,363.17,363.17,362.09,362.28,1334.0
2022-02-07 11:50:00,362.5,364.38,362.08,364.02,4240.0,362.5,364.38,362.08,364.02,4240.0
2022-02-07 12:00:00,363.78,363.78,361.95,361.95,4770.0,363.78,363.78,361.95,361.95,4770.0
2022-02-07 12:10:00,362.19,363.5,362.16,363.16,4511.0,362.19,363.5,362.16,363.16,4511.0
2022-02-07 12:20:00,363.35,364.1,362.47,362.48,1959.0,363.35,364.1,362.47,362.48,1959.0
2022-02-07 12:30:00,362.65,364.37,362.63,363.53,3300.0,362.65,364.37,362.63,363.53,3300.0
2022-02-07 12:40:00,363.73,364.99,363.73,364.73,3043.0,363.73,364.99,363.73,364.73,3043.0
2022-02-07 12:50:00,364.94,365.34,364.64,364.65,1500.0,364.94,365.34,364.64,364.65,1500.0
2022-02-07 13:00:00,364.46,365.02,364.34,364.62,2500.0,364.46,365.02,364.34,364.62,2500.0
2022-02-07 13:10:00,365.1,365.83,364.83,365.71,1377.0,365.1,365.83,364.83,365.71,1377.0
2022-02-07 13:20:00,365.99,366.04,365.44,366.04,3639.0,365.99,366.04,365.44,366.04,3639.0
2022-02-07 13:30:00,366.11,366.75,365.78,366.75,2456.0,366.11,366.75,365.78,366.75,2456.0
2022-02-07 13:40:00,366.81,366.81,366.03,366.03,1474.0,366.81,366.81,366.03,366.03,1474.0
2022-02-07 13:50:00,366.3,366.63,366.18,366.23,2700.0,366.3,366.63,366.18,366.23,2700.0
2022-02-07 14:00:00,366.27,366.62,366.03,366.3,1900.0,366.27,366.62,366.03,366.3,1900.0
2022-02-07 14:10:00,366.38,367.02,366.38,366.92,3199.0,366.38,367.02,366.38,366.92,3199.0
2022-02-07 14:20:00,367.26,367.38,366.47,367.1,2230.0,367.26,367.38,366.47,367.1,2230.0
2022-02-07 14:30:00,367.11,367.41,366.84,366.84,2000.0,367.11,367.41,366.84,366.84,2000.0
2022-02-07 14:40:00,367.35,367.6,366.17,366.17,3100.0,367.35,367.6,366.17,366.17,3100.0
2022-02-07 14:50:00,366.53,367.02,366.45,366.78,1650.0,366.53,367.02,366.45,366.78,1650.0
2022-02-07 15:00:00,366.09,367.1,366.09,366.84,3389.0,366.09,367.1,366.09,366.84,3389.0
2022-02-07 15:10:00,367.06,367.3,366.84,366.99,5340.0,367.06,367.3,366.84,366.99,5340.0
2022-02-07 15:20:00,366.88,367.0,365.47,365.97,5302.0,366.88,367.0,365.47,365.97,5302.0
2022-02-07 15:30:00,365.99,366.31,364.6,364.6,6483.0,365.99,366.31,364.6,364.6,6483.0
2022-02-07 15:40:00,364.59,365.16,363.84,363.86,10221.0,364.59,365.16,363.84,363.86,10221.0
2022-02-07 15:50:00,364.42,364.95,362.83,364.1,29377.0,364.42,364.95,362.83,364.1,29377.0
2022-02-08 09:30:00,367.33,369.31,363.08,363.37,12551.0,367.33,369.31,363.08,363.37,12551.0
2022-02-08 09:40:00,363.1,363.87,362.56,363.0,10741.0,363.1,363.87,362.56,363.0,10741.0
2022-02-08 09:50:00,362.53,362.66,360.36,360.36,9620.0,362.53,362.66,360.36,360.36,9620.0
2022-02-08 10:00:00,359.23,361.04,357.81,361.04,14710.0,359.23,361.04,357.81,361.04,14710.0
2022-02-08 10:10:00,361.3,362.91,361.3,362.48,4082.0,361.3,362.91,361.3,362.48,4082.0
2022-02-08 10:20:00,362.41,362.71,360.63,360.78,4350.0,362.41,362.71,360.63,360.78,4350.0
2022-02-08 10:30:00,361.09,361.28,359.31,360.73,3300.0,361.09,361.28,359.31,360.73,3300.0
2022-02-08 10:40:00,360.53,362.61,360.52,362.61,5598.0,360.53,362.61,360.52,362.61,5598.0
2022-02-08 10:50:00,362.64,362.64,360.93,362.61,9501.0,362.64,362.64,360.93,362.61,9501.0
2022-02-08 11:00:00,362.61,363.49,362.61,363.4,7244.0,362.61,363.49,362.61,363.4,7244.0
2022-02-08 11:10:00,362.98,363.72,362.51,363.5,7362.0,362.98,363.72,362.51,363.5,7362.0
2022-02-08 11:20:00,363.35,363.71,362.9,363.71,7632.0,363.35,363.71,362.9,363.71,7632.0
2022-02-08 11:30:00,363.77,366.29,363.77,365.54,8553.0,363.77,366.29,363.77,365.54,8553.0
2022-02-08 11:40:00,365.28,365.54,364.39,364.74,5070.0,365.28,365.54,364.39,364.74,5070.0
2022-02-08 11:50:00,364.64,364.96,364.26,364.61,2900.0,364.64,364.96,364.26,364.61,2900.0
2022-02-08 12:00:00,364.54,365.96,364.54,365.0,5903.0,364.54,365.96,364.54,365.0,5903.0
2022-02-08 12:10:00,364.96,365.08,364.26,364.6,6707.0,364.96,365.08,364.26,364.6,6707.0
2022-02-08 12:20:00,364.64,366.12,364.64,365.92,4798.0,364.64,366.12,364.64,365.92,4798.0
2022-02-08 12:30:00,365.91,367.41,365.91,367.41,19131.0,365.91,367.41,365.91,367.41,19131.0
2022-02-08 12:40:00,367.36,367.67,366.87,366.87,4446.0,367.36,367.67,366.87,366.87,4446.0
2022-02-08 12:50:00,366.9,366.9,366.39,366.54,4564.0,366.9,366.9,366.39,366.54,4564.0
2022-02-08 13:00:00,366.34,366.38,364.85,365.57,7202.0,366.34,366.38,364.85,365.57,7202.0
2022-02-08 13:10:00,365.91,366.25,365.32,365.64,2806.0,365.91,366.25,365.32,365.64,2806.0
2022-02-08 13:20:00,365.86,365.86,364.41,364.42,2834.0,365.86,365.86,364.41,364.42,2834.0
2022-02-08 13:30:00,364.63,365.21,364.53,364.53,4069.0,364.63,365.21,364.53,364.53,4069.0
2022-02-08 13:40:00,364.66,364.83,363.85,364.6,3250.0,364.66,364.83,363.85,364.6,3250.0
2022-02-08 13:50:00,364.03,364.37,363.41,364.04,4500.0,364.03,364.37,363.41,364.04,4500.0
2022-02-08 14:00:00,364.22,364.94,364.22,364.72,2687.0,364.22,364.94,364.22,364.72,2687.0
2022-02-08 14:10:00,364.29,364.54,363.8,364.02,5200.0,364.29,364.54,363.8,364.02,5200.0
2022-02-08 14:20:00,364.1,364.1,362.53,362.53,4099.0,364.1,364.1,362.53,362.53,4099.0
2022-02-08 14:30:00,362.73,363.54,362.3,362.34,4400.0,362.73,363.54,362.3,362.34,4400.0
2022-02-08 14:40:00,362.21,362.9,361.91,362.9,9251.0,362.21,362.9,361.91,362.9,9251.0
2022-02-08 14:50:00,362.87,363.53,362.85,363.24,7000.0,362.87,363.53,362.85,363.24,7000.0
2022-02-08 15:00:00,363.08,363.21,362.19,363.13,5109.0,363.08,363.21,362.19,363.13,5109.0
2022-02-08 15:10:00,363.13,364.76,363.12,364.27,5239.0,363.13,364.76,363.12,364.27,5239.0
2022-02-08 15:20:00,364.42,364.47,363.43,364.16,9943.0,364.42,364.47,363.43,364.16,9943.0
2022-02-08 15:30:00,364.18,364.77,363.39,363.63,25077.0,364.18,364.77,363.39,363.63,25077.0
2022-02-08 15:40:00,363.93,364.1,362.81,363.07,41625.0,363.93,364.1,362.81,363.07,41625.0
2022-02-08 15:50:00,363.24,364.6,362.81,364.26,73865.0,363.24,364.6,362.81,364.26,73865.0
2022-02-09 09:30:00,367.64,373.53,367.08,372.72,23639.0,367.64,373.53,367.08,372.72,23639.0
2022-02-09 09:40:00,372.56,372.56,370.26,372.0,7407.0,372.56,372.56,370.26,372.0,7407.0
2022-02-09 09:50:00,371.53,372.31,369.38,371.36,12821.0,371.53,372.31,369.38,371.36,12821.0
2022-02-09 10:00:00,371.02,372.96,371.02,372.52,10005.0,371.02,372.96,371.02,372.52,10005.0
2022-02-09 10:10:00,372.33,372.39,370.47,371.28,9521.0,372.33,372.39,370.47,371.28,9521.0
2022-02-09 10:20:00,371.58,373.75,371.58,373.75,16552.0,371.58,373.75,371.58,373.75,16552.0
2022-02-09 10:30:00,373.69,374.6,373.65,374.26,9113.0,373.69,374.6,373.65,374.26,9113.0
2022-02-09 10:40:00,374.76,375.0,373.21,373.45,12658.0,374.76,375.0,373.21,373.45,12658.0
2022-02-09 10:50:00,373.33,373.51,370.35,370.92,10968.0,373.33,373.51,370.35,370.92,10968.0
2022-02-09 11:00:00,371.24,373.17,371.18,373.13,6245.0,371.24,373.17,371.18,373.13,6245.0
2022-02-09 11:10:00,373.6,374.63,372.85,374.04,8788.0,373.6,374.63,372.85,374.04,8788.0
2022-02-09 11:20:00,374.44,375.5,374.44,374.95,5159.0,374.44,375.5,374.44,374.95,5159.0
2022-02-09 11:30:00,375.04,375.17,373.31,374.03,8105.0,375.04,375.17,373.31,374.03,8105.0
2022-02-09 11:40:00,374.71,374.71,373.35,373.76,4293.0,374.71,374.71,373.35,373.76,4293.0
2022-02-09 11:50:00,373.46,373.92,372.8,372.8,4050.0,373.46,373.92,372.8,372.8,4050.0
2022-02-09 12:00:00,372.48,372.54,371.47,371.78,2100.0,372.48,372.54,371.47,371.78,2100.0
2022-02-09 12:10:00,371.98,372.38,371.55,372.33,3710.0,371.98,372.38,371.55,372.33,3710.0
2022-02-09 12:20:00,372.39,372.68,371.73,372.36,8591.0,372.39,372.68,371.73,372.36,8591.0
2022-02-09 12:30:00,372.23,373.02,371.83,372.71,3514.0,372.23,373.02,371.83,372.71,3514.0
2022-02-09 12:40:00,372.72,373.45,372.46,373.44,4524.0,372.72,373.45,372.46,373.44,4524.0
2022-02-09 12:50:00,373.42,374.6,373.16,374.6,2710.0,373.42,374.6,373.16,374.6,2710.0
2022-02-09 13:00:00,374.79,375.24,374.4,374.46,2100.0,374.79,375.24,374.4,374.46,2100.0
2022-02-09 13:10:00,374.53,375.06,374.53,374.55,2885.0,374.53,375.06,374.53,374.55,2885.0
2022-02-09 13:20:00,374.48,375.02,373.98,374.35,5671.0,374.48,375.02,373.98,374.35,5671.0
2022-02-09 13:30:00,374.0,374.28,373.61,374.14,8584.0,374.0,374.28,373.61,374.14,8584.0
2022-02-09 13:40:00,374.25,374.25,373.68,373.68,2598.0,374.25,374.25,373.68,373.68,2598.0
2022-02-09 13:50:00,373.59,374.13,373.59,374.02,3971.0,373.59,374.13,373.59,374.02,3971.0
2022-02-09 14:00:00,375.03,375.2,374.68,375.2,1100.0,375.03,375.2,374.68,375.2,1100.0
2022-02-09 14:10:00,375.8,376.06,375.19,375.56,9040.0,375.8,376.06,375.19,375.56,9040.0
2022-02-09 14:20:00,375.26,375.64,375.07,375.21,5630.0,375.26,375.64,375.07,375.21,5630.0
2022-02-09 14:30:00,375.32,376.13,375.31,376.1,4801.0,375.32,376.13,375.31,376.1,4801.0
2022-02-09 14:40:00,376.13,376.13,375.48,375.64,4727.0,376.13,376.13,375.48,375.64,4727.0
2022-02-09 14:50:00,376.03,376.17,375.76,375.93,5220.0,376.03,376.17,375.76,375.93,5220.0
2022-02-09 15:00:00,375.74,376.1,374.16,374.6,10714.0,375.74,376.1,374.16,374.6,10714.0
2022-02-09 15:10:00,374.88,375.48,373.79,374.28,4400.0,374.88,375.48,373.79,374.28,4400.0
2022-02-09 15:20:00,374.5,375.17,374.18,375.17,7582.0,374.5,375.17,374.18,375.17,7582.0
2022-02-09 15:30:00,375.31,376.41,375.31,375.98,11755.0,375.31,376.41,375.31,375.98,11755.0
2022-02-09 15:40:00,376.02,376.28,375.49,375.94,12714.0,376.02,376.28,375.49,375.94,12714.0
2022-02-09 15:50:00,375.71,376.82,375.66,376.04,46437.0,375.71,376.82,375.66,376.04,46437.0
2022-02-10 09:30:00,371.08,372.54,370.86,371.82,9949.0,371.08,372.54,370.86,371.82,9949.0
2022-02-10 09:40:00,372.74,374.36,372.73,372.97,8142.0,372.74,374.36,372.73,372.97,8142.0
2022-02-10 09:50:00,374.92,378.13,374.92,376.21,5968.0,374.92,378.13,374.92,376.21,5968.0
2022-02-10 10:00:00,377.53,379.49,377.35,379.49,4450.0,377.53,379.49,377.35,379.49,4450.0
2022-02-10 10:10:00,379.16,379.75,377.92,378.49,9786.0,379.16,379.75,377.92,378.49,9786.0
2022-02-10 10:20:00,378.27,380.02,378.11,380.02,8489.0,378.27,380.02,378.11,380.02,8489.0
2022-02-10 10:30:00,379.8,382.0,379.46,381.91,4638.0,379.8,382.0,379.46,381.91,4638.0
2022-02-10 10:40:00,382.05,382.84,381.53,382.84,7443.0,382.05,382.84,381.53,382.84,7443.0
2022-02-10 10:50:00,382.88,383.0,379.41,381.06,18119.0,382.88,383.0,379.41,381.06,18119.0
2022-02-10 11:00:00,380.96,383.22,380.67,382.74,5218.0,380.96,383.22,380.67,382.74,5218.0
2022-02-10 11:10:00,382.65,382.91,381.1,381.14,11559.0,382.65,382.91,381.1,381.14,11559.0
2022-02-10 11:20:00,380.68,382.35,380.68,382.08,6356.0,380.68,382.35,380.68,382.08,6356.0
2022-02-10 11:30:00,382.23,382.32,379.49,379.5,3500.0,382.23,382.32,379.49,379.5,3500.0
2022-02-10 11:40:00,379.74,382.13,379.72,381.45,6410.0,379.74,382.13,379.72,381.45,6410.0
2022-02-10 11:50:00,381.57,381.8,380.79,381.8,6751.0,381.57,381.8,380.79,381.8,6751.0
2022-02-10 12:00:00,381.77,381.77,380.22,380.36,7111.0,381.77,381.77,380.22,380.36,7111.0
2022-02-10 12:10:00,380.4,380.91,379.81,380.48,4849.0,380.4,380.91,379.81,380.48,4849.0
2022-02-10 12:20:00,380.5,381.3,380.5,381.13,2606.0,380.5,381.3,380.5,381.13,2606.0
2022-02-10 12:30:00,381.37,382.0,380.59,381.52,2344.0,381.37,382.0,380.59,381.52,2344.0
2022-02-10 12:40:00,381.39,381.39,377.47,378.03,4682.0,381.39,381.39,377.47,378.03,4682.0
2022-02-10 12:50:00,377.66,378.8,377.28,378.48,8146.0,377.66,378.8,377.28,378.48,8146.0
2022-02-10 13:00:00,378.76,379.02,378.13,378.76,3500.0,378.76,379.02,378.13,378.76,3500.0
2022-02-10 13:10:00,378.72,378.76,375.1,375.77,5377.0,378.72,378.76,375.1,375.77,5377.0
2022-02-10 13:20:00,375.44,376.01,374.8,375.22,6989.0,375.44,376.01,374.8,375.22,6989.0
2022-02-10 13:30:00,375.31,375.31,373.08,373.97,9000.0,375.31,375.31,373.08,373.97,9000.0
2022-02-10 13:40:00,374.44,374.87,373.58,373.84,7695.0,374.44,374.87,373.58,373.84,7695.0
2022-02-10 13:50:00,374.05,376.05,373.95,376.05,5869.0,374.05,376.05,373.95,376.05,5869.0
2022-02-10 14:00:00,376.01,376.01,373.93,374.56,4019.0,376.01,376.01,373.93,374.56,4019.0
2022-02-10 14:10:00,374.73,374.99,373.01,373.35,2433.0,374.73,374.99,373.01,373.35,2433.0
2022-02-10 14:20:00,373.6,374.93,373.11,374.92,3654.0,373.6,374.93,373.11,374.92,3654.0
2022-02-10 14:30:00,375.17,375.69,374.71,375.06,7199.0,375.17,375.69,374.71,375.06,7199.0
2022-02-10 14:40:00,375.5,376.53,374.86,374.92,5326.0,375.5,376.53,374.86,374.92,5326.0
2022-02-10 14:50:00,375.45,375.47,374.06,374.6,3570.0,375.45,375.47,374.06,374.6,3570.0
2022-02-10 15:00:00,374.44,376.15,373.42,375.84,5239.0,374.44,376.15,373.42,375.84,5239.0
2022-02-10 15:10:00,375.91,376.35,374.49,374.69,3973.0,375.91,376.35,374.49,374.69,3973.0
2022-02-10 15:20:00,374.93,375.46,374.19,374.68,6000.0,374.93,375.46,374.19,374.68,6000.0
2022-02-10 15:30:00,374.53,374.54,373.23,373.25,11721.0,374.53,374.54,373.23,373.25,11721.0
2022-02-10 15:40:00,373.59,373.76,370.95,372.06,19681.0,373.59,373.76,370.95,372.06,19681.0
2022-02-10 15:50:00,371.68,374.93,371.26,374.46,41560.0,371.68,374.93,371.26,374.46,41560.0
2022-02-11 09:30:00,373.89,373.89,370.51,372.38,8753.0,373.89,373.89,370.51,372.38,8753.0
2022-02-11 09:40:00,371.08,373.92,370.16,373.38,13530.0,371.08,373.92,370.16,373.38,13530.0
2022-02-11 09:50:00,373.43,373.99,370.65,371.06,11564.0,373.43,373.99,370.65,371.06,11564.0
2022-02-11 10:00:00,371.06,374.39,370.24,373.94,4440.0,371.06,374.39,370.24,373.94,4440.0
2022-02-11 10:10:00,374.35,374.49,372.33,373.85,4900.0,374.35,374.49,372.33,373.85,4900.0
2022-02-11 10:20:00,374.69,374.7,373.14,374.25,4585.0,374.69,374.7,373.14,374.25,4585.0
2022-02-11 10:30:00,374.41,375.47,374.01,375.47,3555.0,374.41,375.47,374.01,375.47,3555.0
2022-02-11 10:40:00,374.83,375.45,373.72,374.16,4727.0,374.83,375.45,373.72,374.16,4727.0
2022-02-11 10:50:00,373.93,375.49,373.38,374.21,3847.0,373.93,375.49,373.38,374.21,3847.0
2022-02-11 11:00:00,374.48,375.92,374.42,375.23,5173.0,374.48,375.92,374.42,375.23,5173.0
2022-02-11 11:10:00,375.0,375.04,373.31,374.53,4100.0,375.0,375.04,373.31,374.53,4100.0
2022-02-11 11:20:00,374.39,375.61,374.08,374.09,5726.0,374.39,375.61,374.08,374.09,5726.0
2022-02-11 11:30:00,374.21,374.29,371.8,372.55,3627.0,374.21,374.29,371.8,372.55,3627.0
2022-02-11 11:40:00,372.51,372.6,371.84,372.6,1900.0,372.51,372.6,371.84,372.6,1900.0
2022-02-11 11:50:00,372.34,373.34,372.05,373.28,4850.0,372.34,373.34,372.05,373.28,4850.0
2022-02-11 12:00:00,373.09,373.09,371.64,372.65,3700.0,373.09,373.09,371.64,372.65,3700.0
2022-02-11 12:10:00,372.92,373.45,372.49,372.62,3348.0,372.92,373.45,372.49,372.62,3348.0
2022-02-11 12:20:00,372.56,372.81,372.14,372.69,2300.0,372.56,372.81,372.14,372.69,2300.0
2022-02-11 12:30:00,373.16,373.46,372.92,373.2,2725.0,373.16,373.46,372.92,373.2,2725.0
2022-02-11 12:40:00,373.18,373.18,371.89,372.02,2000.0,373.18,373.18,371.89,372.02,2000.0
2022-02-11 12:50:00,371.84,371.84,370.63,371.1,3586.0,371.84,371.84,370.63,371.1,3586.0
2022-02-11 13:00:00,371.18,371.18,370.59,371.06,4046.0,371.18,371.18,370.59,371.06,4046.0
2022-02-11 13:10:00,370.97,371.36,370.61,371.0,2341.0,370.97,371.36,370.61,371.0,2341.0
2022-02-11 13:20:00,370.85,371.01,369.41,369.42,5100.0,370.85,371.01,369.41,369.42,5100.0
2022-02-11 13:30:00,369.69,369.69,366.36,366.36,10317.0,369.69,369.69,366.36,366.36,10317.0
2022-02-11 13:40:00,366.35,367.89,365.11,365.11,6512.0,366.35,367.89,365.11,365.11,6512.0
2022-02-11 13:50:00,365.32,366.09,364.03,364.48,10714.0,365.32,366.09,364.03,364.48,10714.0
2022-02-11 14:00:00,364.31,365.52,364.04,364.59,11541.0,364.31,365.52,364.04,364.59,11541.0
2022-02-11 14:10:00,364.61,365.88,364.13,364.63,17410.0,364.61,365.88,364.13,364.63,17410.0
2022-02-11 14:20:00,364.41,365.5,363.01,363.17,19157.0,364.41,365.5,363.01,363.17,19157.0
2022-02-11 14:30:00,362.96,364.71,362.96,364.24,6256.0,362.96,364.71,362.96,364.24,6256.0
2022-02-11 14:40:00,363.74,363.74,361.75,362.12,5455.0,363.74,363.74,361.75,362.12,5455.0
2022-02-11 14:50:00,361.8,362.39,360.9,361.92,4400.0,361.8,362.39,360.9,361.92,4400.0
2022-02-11 15:00:00,362.24,364.42,361.91,361.91,18490.0,362.24,364.42,361.91,361.91,18490.0
2022-02-11 15:10:00,361.91,363.58,361.48,361.88,8926.0,361.91,363.58,361.48,361.88,8926.0
2022-02-11 15:20:00,361.72,362.76,361.01,362.75,10018.0,361.72,362.76,361.01,362.75,10018.0
2022-02-11 15:30:00,362.52,362.65,360.81,360.82,12900.0,362.52,362.65,360.81,360.82,12900.0
2022-02-11 15:40:00,360.71,363.0,359.72,363.0,13485.0,360.71,363.0,359.72,363.0,13485.0
2022-02-11 15:50:00,363.85,363.86,361.45,361.85,30744.0,363.85,363.86,361.45,361.85,30744.0
2022-02-14 09:30:00,363.68,366.28,362.34,364.68,30352.0,363.68,366.28,362.34,364.68,30352.0
2022-02-14 09:40:00,364.81,366.05,361.66,364.31,25162.0,364.81,366.05,361.66,364.31,25162.0
2022-02-14 09:50:00,363.69,365.01,361.86,362.02,7067.0,363.69,365.01,361.86,362.02,7067.0
2022-02-14 10:00:00,361.84,361.84,358.38,359.24,12336.0,361.84,361.84,358.38,359.24,12336.0
2022-02-14 10:10:00,359.28,360.98,358.0,359.65,8393.0,359.28,360.98,358.0,359.65,8393.0
2022-02-14 10:20:00,360.17,361.07,359.07,360.29,3144.0,360.17,361.07,359.07,360.29,3144.0
2022-02-14 10:30:00,360.08,360.08,357.26,357.94,6856.0,360.08,360.08,357.26,357.94,6856.0
2022-02-14 10:40:00,358.0,361.33,357.99,361.33,11993.0,358.0,361.33,357.99,361.33,11993.0
2022-02-14 10:50:00,361.48,361.48,359.96,360.55,11212.0,361.48,361.48,359.96,360.55,11212.0
2022-02-14 11:00:00,360.6,361.21,360.11,360.65,4500.0,360.6,361.21,360.11,360.65,4500.0
2022-02-14 11:10:00,360.81,361.93,359.88,361.72,8253.0,360.81,361.93,359.88,361.72,8253.0
2022-02-14 11:20:00,361.55,363.24,361.42,362.85,5088.0,361.55,363.24,361.42,362.85,5088.0
2022-02-14 11:30:00,363.26,363.26,361.66,362.17,4458.0,363.26,363.26,361.66,362.17,4458.0
2022-02-14 11:40:00,362.27,364.52,361.9,364.19,6858.0,362.27,364.52,361.9,364.19,6858.0
2022-02-14 11:50:00,364.07,364.41,363.28,364.02,28964.0,364.07,364.41,363.28,364.02,28964.0
2022-02-14 12:00:00,363.79,365.46,363.66,365.11,14163.0,363.79,365.46,363.66,365.11,14163.0
2022-02-14 12:10:00,365.03,366.83,364.81,366.01,5800.0,365.03,366.83,364.81,366.01,5800.0
2022-02-14 12:20:00,366.36,366.8,365.61,365.92,6630.0,366.36,366.8,365.61,365.92,6630.0
2022-02-14 12:30:00,366.2,367.08,365.9,365.9,4100.0,366.2,367.08,365.9,365.9,4100.0
2022-02-14 12:40:00,366.07,367.45,365.74,367.28,12902.0,366.07,367.45,365.74,367.28,12902.0
2022-02-14 12:50:00,367.05,367.56,365.61,365.61,18094.0,367.05,367.56,365.61,365.61,18094.0
2022-02-14 13:00:00,365.71,366.62,364.84,366.62,8098.0,365.71,366.62,364.84,366.62,8098.0
2022-02-14 13:10:00,366.68,366.77,365.57,365.57,9856.0,366.68,366.77,365.57,365.57,9856.0
2022-02-14 13:20:00,365.52,365.75,363.78,364.39,12917.0,365.52,365.75,363.78,364.39,12917.0
2022-02-14 13:30:00,363.61,364.07,363.29,363.96,2950.0,363.61,364.07,363.29,363.96,2950.0
2022-02-14 13:40:00,363.65,364.29,362.78,362.88,3050.0,363.65,364.29,362.78,362.88,3050.0
2022-02-14 13:50:00,362.75,362.75,361.03,361.28,4014.0,362.75,362.75,361.03,361.28,4014.0
2022-02-14 14:00:00,361.38,361.43,360.5,361.09,4405.0,361.38,361.43,360.5,361.09,4405.0
2022-02-14 14:10:00,360.3,361.48,360.3,360.51,2246.0,360.3,361.48,360.3,360.51,2246.0
2022-02-14 14:20:00,360.82,363.61,360.49,363.61,3800.0,360.82,363.61,360.49,363.61,3800.0
2022-02-14 14:30:00,363.21,363.21,361.48,362.64,4037.0,363.21,363.21,361.48,362.64,4037.0
2022-02-14 14:40:00,362.9,363.55,361.78,362.27,3456.0,362.9,363.55,361.78,362.27,3456.0
2022-02-14 14:50:00,362.97,364.06,362.97,363.61,2376.0,362.97,364.06,362.97,363.61,2376.0
2022-02-14 15:00:00,363.39,363.39,361.71,362.82,4017.0,363.39,363.39,361.71,362.82,4017.0
2022-02-14 15:10:00,362.58,364.07,362.28,362.82,5533.0,362.58,364.07,362.28,362.82,5533.0
2022-02-14 15:20:00,362.66,363.76,362.4,363.35,3700.0,362.66,363.76,362.4,363.35,3700.0
2022-02-14 15:30:00,363.32,364.84,363.32,364.01,7102.0,363.32,364.84,363.32,364.01,7102.0
2022-02-14 15:40:00,364.13,364.28,362.72,363.5,12782.0,364.13,364.28,362.72,363.5,12782.0
2022-02-14 15:50:00,363.43,363.67,361.89,362.42,16659.0,363.43,363.67,361.89,362.42,16659.0
2022-02-15 09:30:00,363.88,373.0,363.87,372.79,18056.0,363.88,373.0,363.87,372.79,18056.0
2022-02-15 09:40:00,371.66,373.98,371.16,372.96,2071.0,371.66,373.98,371.16,372.96,2071.0
2022-02-15 09:50:00,372.67,373.65,371.13,372.47,6964.0,372.67,373.65,371.13,372.47,6964.0
2022-02-15 10:00:00,371.88,372.93,371.67,372.47,6300.0,371.88,372.93,371.67,372.47,6300.0
2022-02-15 10:10:00,372.24,373.67,371.58,373.15,7421.0,372.24,373.67,371.58,373.15,7421.0
2022-02-15 10:20:00,372.93,375.4,372.93,375.0,9203.0,372.93,375.4,372.93,375.0,9203.0
2022-02-15 10:30:00,374.94,375.51,374.39,374.98,5994.0,374.94,375.51,374.39,374.98,5994.0
2022-02-15 10:40:00,375.27,376.22,375.09,375.43,6881.0,375.27,376.22,375.09,375.43,6881.0
2022-02-15 10:50:00,375.56,375.6,374.77,374.78,6238.0,375.56,375.6,374.77,374.78,6238.0
2022-02-15 11:00:00,374.83,375.81,374.59,375.69,3274.0,374.83,375.81,374.59,375.69,3274.0
2022-02-15 11:10:00,375.68,376.24,375.51,376.05,4790.0,375.68,376.24,375.51,376.05,4790.0
2022-02-15 11:20:00,376.12,376.81,375.81,376.0,6800.0,376.12,376.81,375.81,376.0,6800.0
2022-02-15 11:30:00,376.09,378.5,376.09,377.81,6742.0,376.09,378.5,376.09,377.81,6742.0
2022-02-15 11:40:00,377.88,378.72,377.83,378.32,5800.0,377.88,378.72,377.83,378.32,5800.0
2022-02-15 11:50:00,378.73,379.51,378.43,378.43,3540.0,378.73,379.51,378.43,378.43,3540.0
2022-02-15 12:00:00,378.38,378.97,376.89,377.52,6116.0,378.38,378.97,376.89,377.52,6116.0
2022-02-15 12:10:00,377.34,377.67,377.0,377.0,2945.0,377.34,377.67,377.0,377.0,2945.0
2022-02-15 12:20:00,377.19,377.19,375.87,376.45,6437.0,377.19,377.19,375.87,376.45,6437.0
2022-02-15 12:30:00,376.16,377.46,376.06,376.73,4400.0,376.16,377.46,376.06,376.73,4400.0
2022-02-15 12:40:00,376.53,376.53,375.03,375.27,4000.0,376.53,376.53,375.03,375.27,4000.0
2022-02-15 12:50:00,375.23,376.09,375.16,376.03,4019.0,375.23,376.09,375.16,376.03,4019.0
2022-02-15 13:00:00,376.25,377.82,376.17,377.47,4100.0,376.25,377.82,376.17,377.47,4100.0
2022-02-15 13:10:00,377.35,377.85,377.35,377.85,2139.0,377.35,377.85,377.35,377.85,2139.0
2022-02-15 13:20:00,377.88,378.94,377.83,378.85,3353.0,377.88,378.94,377.83,378.85,3353.0
2022-02-15 13:30:00,378.92,379.27,378.37,378.75,3665.0,378.92,379.27,378.37,378.75,3665.0
2022-02-15 13:40:00,379.13,379.25,378.85,379.0,3447.0,379.13,379.25,378.85,379.0,3447.0
2022-02-15 13:50:00,379.03,379.2,378.05,378.64,5201.0,379.03,379.2,378.05,378.64,5201.0
2022-02-15 14:00:00,378.43,378.53,377.2,377.42,6578.0,378.43,378.53,377.2,377.42,6578.0
2022-02-15 14:10:00,377.95,378.41,377.53,378.41,2017.0,377.95,378.41,377.53,378.41,2017.0
2022-02-15 14:20:00,378.5,378.66,377.54,378.0,3124.0,378.5,378.66,377.54,378.0,3124.0
2022-02-15 14:30:00,377.76,378.6,377.76,378.34,1900.0,377.76,378.6,377.76,378.34,1900.0
2022-02-15 14:40:00,378.16,378.43,377.35,378.14,1700.0,378.16,378.43,377.35,378.14,1700.0
2022-02-15 14:50:00,377.67,378.35,377.67,378.1,2600.0,377.67,378.35,377.67,378.1,2600.0
2022-02-15 15:00:00,378.27,379.14,378.27,378.92,9490.0,378.27,379.14,378.27,378.92,9490.0
2022-02-15 15:10:00,378.73,378.77,377.74,377.75,5910.0,378.73,378.77,377.74,377.75,5910.0
2022-02-15 15:20:00,377.8,378.3,377.79,378.24,4153.0,377.8,378.3,377.79,378.24,4153.0
2022-02-15 15:30:00,378.29,378.54,377.17,377.75,11245.0,378.29,378.54,377.17,377.75,11245.0
2022-02-15 15:40:00,377.69,378.6,377.3,377.69,15749.0,377.69,378.6,377.3,377.69,15749.0
2022-02-15 15:50:00,377.72,379.77,377.72,379.49,25225.0,377.72,379.77,377.72,379.49,25225.0
2022-02-16 09:30:00,377.62,379.57,376.81,378.34,6148.0,377.62,379.57,376.81,378.34,6148.0
2022-02-16 09:40:00,378.28,379.55,376.62,379.26,2579.0,378.28,379.55,376.62,379.26,2579.0
2022-02-16 09:50:00,379.25,379.29,377.08,378.63,5602.0,379.25,379.29,377.08,378.63,5602.0
2022-02-16 10:00:00,377.57,380.77,377.49,380.24,10681.0,377.57,380.77,377.49,380.24,10681.0
2022-02-16 10:10:00,380.24,380.24,378.1,378.54,3200.0,380.24,380.24,378.1,378.54,3200.0
2022-02-16 10:20:00,378.52,378.59,376.35,378.58,4570.0,378.52,378.59,376.35,378.58,4570.0
2022-02-16 10:30:00,377.86,378.85,377.85,378.31,4902.0,377.86,378.85,377.85,378.31,4902.0
2022-02-16 10:40:00,378.1,379.21,377.88,378.62,3000.0,378.1,379.21,377.88,378.62,3000.0
2022-02-16 10:50:00,379.0,379.63,378.3,378.59,3500.0,379.0,379.63,378.3,378.59,3500.0
2022-02-16 11:00:00,378.53,379.71,378.26,379.71,7900.0,378.53,379.71,378.26,379.71,7900.0
2022-02-16 11:10:00,379.71,379.89,378.91,379.21,3966.0,379.71,379.89,378.91,379.21,3966.0
2022-02-16 11:20:00,379.57,380.32,379.03,380.03,6195.0,379.57,380.32,379.03,380.03,6195.0
2022-02-16 11:30:00,380.05,380.05,378.55,379.44,3766.0,380.05,380.05,378.55,379.44,3766.0
2022-02-16 11:40:00,379.29,379.69,378.06,378.27,2200.0,379.29,379.69,378.06,378.27,2200.0
2022-02-16 11:50:00,378.78,379.42,378.69,378.69,1800.0,378.78,379.42,378.69,378.69,1800.0
2022-02-16 12:00:00,378.82,379.47,378.39,378.63,1700.0,378.82,379.47,378.39,378.63,1700.0
2022-02-16 12:10:00,378.63,379.4,378.15,379.11,2750.0,378.63,379.4,378.15,379.11,2750.0
2022-02-16 12:20:00,379.13,379.15,378.46,378.96,3065.0,379.13,379.15,378.46,378.96,3065.0
2022-02-16 12:30:00,378.92,378.92,377.11,377.86,2200.0,378.92,378.92,377.11,377.86,2200.0
2022-02-16 12:40:00,377.51,378.9,377.51,378.83,1700.0,377.51,378.9,377.51,378.83,1700.0
2022-02-16 12:50:00,379.03,379.24,377.66,377.69,3050.0,379.03,379.24,377.66,377.69,3050.0
2022-02-16 13:00:00,377.76,377.76,376.79,377.2,2710.0,377.76,377.76,376.79,377.2,2710.0
2022-02-16 13:10:00,377.3,378.3,377.29,377.76,3350.0,377.3,378.3,377.29,377.76,3350.0
2022-02-16 13:20:00,377.89,378.5,377.77,377.77,1300.0,377.89,378.5,377.77,377.77,1300.0
2022-02-16 13:30:00,377.64,378.03,376.92,377.17,2190.0,377.64,378.03,376.92,377.17,2190.0
2022-02-16 13:40:00,377.09,377.17,376.55,376.75,1800.0,377.09,377.17,376.55,376.75,1800.0
2022-02-16 13:50:00,377.04,377.24,376.72,376.72,2469.0,377.04,377.24,376.72,376.72,2469.0
2022-02-16 14:00:00,377.5,379.07,376.83,378.59,3673.0,377.5,379.07,376.83,378.59,3673.0
2022-02-16 14:10:00,378.04,379.07,377.03,379.06,2000.0,378.04,379.07,377.03,379.06,2000.0
2022-02-16 14:20:00,379.11,380.29,379.1,379.81,3870.0,379.11,380.29,379.1,379.81,3870.0
2022-02-16 14:30:00,379.84,380.39,379.25,379.55,8189.0,379.84,380.39,379.25,379.55,8189.0
2022-02-16 14:40:00,379.63,379.83,378.46,378.64,4300.0,379.63,379.83,378.46,378.64,4300.0
2022-02-16 14:50:00,378.4,379.48,378.04,379.21,4306.0,378.4,379.48,378.04,379.21,4306.0
2022-02-16 15:00:00,379.72,381.64,379.62,381.46,8555.0,379.72,381.64,379.62,381.46,8555.0
2022-02-16 15:10:00,381.63,382.84,381.3,382.84,10350.0,381.63,382.84,381.3,382.84,10350.0
2022-02-16 15:20:00,382.63,382.81,381.5,381.86,11257.0,382.63,382.81,381.5,381.86,11257.0
2022-02-16 15:30:00,381.92,382.39,380.96,382.12,71414.0,381.92,382.39,380.96,382.12,71414.0
2022-02-16 15:40:00,382.03,383.17,381.55,382.63,21927.0,382.03,383.17,381.55,382.63,21927.0
2022-02-16 15:50:00,382.91,383.29,381.07,381.39,49149.0,382.91,383.29,381.07,381.39,49149.0
2022-02-17 09:30:00,379.69,380.67,378.06,378.07,6216.0,379.69,380.67,378.06,378.07,6216.0
2022-02-17 09:40:00,378.67,378.76,375.85,375.85,2943.0,378.67,378.76,375.85,375.85,2943.0
2022-02-17 09:50:00,375.5,375.55,371.67,372.0,16812.0,375.5,375.55,371.67,372.0,16812.0
2022-02-17 10:00:00,372.02,372.9,370.61,372.02,3900.0,372.02,372.9,370.61,372.02,3900.0
2022-02-17 10:10:00,371.5,372.13,370.89,371.07,11623.0,371.5,372.13,370.89,371.07,11623.0
2022-02-17 10:20:00,370.68,370.88,369.67,370.43,8563.0,370.68,370.88,369.67,370.43,8563.0
2022-02-17 10:30:00,370.25,371.35,370.04,370.54,5800.0,370.25,371.35,370.04,370.54,5800.0
2022-02-17 10:40:00,370.54,370.65,369.68,370.07,7600.0,370.54,370.65,369.68,370.07,7600.0
2022-02-17 10:50:00,370.25,370.71,369.87,370.1,6278.0,370.25,370.71,369.87,370.1,6278.0
2022-02-17 11:00:00,369.48,370.58,369.44,370.13,6500.0,369.48,370.58,369.44,370.13,6500.0
2022-02-17 11:10:00,370.21,372.44,370.21,371.99,6039.0,370.21,372.44,370.21,371.99,6039.0
2022-02-17 11:20:00,372.28,372.48,371.1,371.9,4398.0,372.28,372.48,371.1,371.9,4398.0
2022-02-17 11:30:00,372.12,372.32,370.96,370.98,5700.0,372.12,372.32,370.96,370.98,5700.0
2022-02-17 11:40:00,371.04,372.04,371.03,372.04,3510.0,371.04,372.04,371.03,372.04,3510.0
2022-02-17 11:50:00,372.19,372.19,371.31,371.53,7200.0,372.19,372.19,371.31,371.53,7200.0
2022-02-17 12:00:00,371.61,371.61,370.86,370.92,4000.0,371.61,371.61,370.86,370.92,4000.0
2022-02-17 12:10:00,370.9,370.96,369.89,370.08,5710.0,370.9,370.96,369.89,370.08,5710.0
2022-02-17 12:20:00,370.12,371.29,370.01,371.28,4100.0,370.12,371.29,370.01,371.28,4100.0
2022-02-17 12:30:00,371.04,371.96,371.04,371.54,2680.0,371.04,371.96,371.04,371.54,2680.0
2022-02-17 12:40:00,371.61,371.73,370.93,371.13,3513.0,371.61,371.73,370.93,371.13,3513.0
2022-02-17 12:50:00,370.78,371.21,370.55,371.05,2331.0,370.78,371.21,370.55,371.05,2331.0
2022-02-17 13:00:00,370.94,372.11,370.84,371.48,5301.0,370.94,372.11,370.84,371.48,5301.0
2022-02-17 13:10:00,371.48,371.59,370.9,371.13,13177.0,371.48,371.59,370.9,371.13,13177.0
2022-02-17 13:20:00,371.29,371.38,370.27,370.73,3300.0,371.29,371.38,370.27,370.73,3300.0
2022-02-17 13:30:00,370.7,370.94,370.42,370.58,3100.0,370.7,370.94,370.42,370.58,3100.0
2022-02-17 13:40:00,370.21,370.53,369.33,370.0,3800.0,370.21,370.53,369.33,370.0,3800.0
2022-02-17 13:50:00,369.78,371.84,369.77,371.65,6537.0,369.78,371.84,369.77,371.65,6537.0
2022-02-17 14:00:00,371.63,371.75,371.01,371.16,5412.0,371.63,371.75,371.01,371.16,5412.0
2022-02-17 14:10:00,371.33,371.52,370.62,370.8,6636.0,371.33,371.52,370.62,370.8,6636.0
2022-02-17 14:20:00,370.84,370.84,369.79,369.8,7158.0,370.84,370.84,369.79,369.8,7158.0
2022-02-17 14:30:00,369.89,370.06,369.48,369.9,3900.0,369.89,370.06,369.48,369.9,3900.0
2022-02-17 14:40:00,370.0,370.3,369.66,370.29,7943.0,370.0,370.3,369.66,370.29,7943.0
2022-02-17 14:50:00,370.26,370.32,369.15,369.16,6117.0,370.26,370.32,369.15,369.16,6117.0
2022-02-17 15:00:00,369.13,369.28,368.72,368.73,4499.0,369.13,369.28,368.72,368.73,4499.0
2022-02-17 15:10:00,368.67,369.32,367.96,368.8,8292.0,368.67,369.32,367.96,368.8,8292.0
2022-02-17 15:20:00,368.68,369.02,368.03,368.42,8530.0,368.68,369.02,368.03,368.42,8530.0
2022-02-17 15:30:00,368.5,368.93,367.77,368.85,11720.0,368.5,368.93,367.77,368.85,11720.0
2022-02-17 15:40:00,368.57,370.13,368.42,369.69,15987.0,368.57,370.13,368.42,369.69,15987.0
2022-02-17 15:50:00,369.7,369.85,368.51,369.12,41505.0,369.7,369.85,368.51,369.12,41505.0
2022-02-18 09:30:00,368.43,376.77,367.0,373.99,18860.0,368.43,376.77,367.0,373.99,18860.0
2022-02-18 09:40:00,373.05,376.71,373.05,376.04,6368.0,373.05,376.71,373.05,376.04,6368.0
2022-02-18 09:50:00,376.61,381.74,376.61,380.72,9370.0,376.61,381.74,376.61,380.72,9370.0
2022-02-18 10:00:00,380.57,381.05,378.64,379.12,6092.0,380.57,381.05,378.64,379.12,6092.0
2022-02-18 10:10:00,379.4,380.67,378.82,380.3,20255.0,379.4,380.67,378.82,380.3,20255.0
2022-02-18 10:20:00,380.29,380.35,378.53,378.67,13401.0,380.29,380.35,378.53,378.67,13401.0
2022-02-18 10:30:00,378.95,379.09,377.59,377.9,13199.0,378.95,379.09,377.59,377.9,13199.0
2022-02-18 10:40:00,377.58,379.36,377.17,378.01,7339.0,377.58,379.36,377.17,378.01,7339.0
2022-02-18 10:50:00,378.14,378.51,376.63,377.12,8600.0,378.14,378.51,376.63,377.12,8600.0
2022-02-18 11:00:00,376.69,376.69,373.56,373.56,25177.0,376.69,376.69,373.56,373.56,25177.0
2022-02-18 11:10:00,373.57,375.17,373.5,374.55,8641.0,373.57,375.17,373.5,374.55,8641.0
2022-02-18 11:20:00,374.66,375.74,374.66,375.1,2773.0,374.66,375.74,374.66,375.1,2773.0
2022-02-18 11:30:00,375.5,376.5,374.42,374.76,4682.0,375.5,376.5,374.42,374.76,4682.0
2022-02-18 11:40:00,374.89,375.37,374.14,374.15,1800.0,374.89,375.37,374.14,374.15,1800.0
2022-02-18 11:50:00,373.97,373.97,372.02,372.43,3557.0,373.97,373.97,372.02,372.43,3557.0
2022-02-18 12:00:00,372.51,373.99,372.37,373.99,3048.0,372.51,373.99,372.37,373.99,3048.0
2022-02-18 12:10:00,374.17,375.1,374.05,375.0,4065.0,374.17,375.1,374.05,375.0,4065.0
2022-02-18 12:20:00,375.2,375.4,374.55,375.04,2010.0,375.2,375.4,374.55,375.04,2010.0
2022-02-18 12:30:00,374.25,374.77,372.29,372.32,4671.0,374.25,374.77,372.29,372.32,4671.0
2022-02-18 12:40:00,372.66,373.26,372.13,372.39,8184.0,372.66,373.26,372.13,372.39,8184.0
2022-02-18 12:50:00,372.44,373.33,371.96,373.15,4177.0,372.44,373.33,371.96,373.15,4177.0
2022-02-18 13:00:00,373.27,374.01,372.98,373.84,8728.0,373.27,374.01,372.98,373.84,8728.0
2022-02-18 13:10:00,373.88,374.36,373.11,373.75,9150.0,373.88,374.36,373.11,373.75,9150.0
2022-02-18 13:20:00,373.77,374.29,373.32,374.0,6648.0,373.77,374.29,373.32,374.0,6648.0
2022-02-18 13:30:00,373.69,374.99,373.3,374.88,7292.0,373.69,374.99,373.3,374.88,7292.0
2022-02-18 13:40:00,374.63,376.63,374.63,376.63,2900.0,374.63,376.63,374.63,376.63,2900.0
2022-02-18 13:50:00,377.07,377.35,376.25,377.16,3812.0,377.07,377.35,376.25,377.16,3812.0
2022-02-18 14:00:00,377.1,377.35,375.99,375.99,3400.0,377.1,377.35,375.99,375.99,3400.0
2022-02-18 14:10:00,376.25,377.05,376.02,376.89,3885.0,376.25,377.05,376.02,376.89,3885.0
2022-02-18 14:20:00,376.79,377.8,376.79,377.75,4270.0,376.79,377.8,376.79,377.75,4270.0
2022-02-18 14:30:00,377.95,378.76,377.72,377.72,10552.0,377.95,378.76,377.72,377.72,10552.0
2022-02-18 14:40:00,377.34,377.57,376.66,376.68,4227.0,377.34,377.57,376.66,376.68,4227.0
2022-02-18 14:50:00,377.04,377.57,376.32,377.57,7063.0,377.04,377.57,376.32,377.57,7063.0
2022-02-18 15:00:00,377.55,378.08,376.2,376.48,8482.0,377.55,378.08,376.2,376.48,8482.0
2022-02-18 15:10:00,376.61,377.08,375.61,375.62,11634.0,376.61,377.08,375.61,375.62,11634.0
2022-02-18 15:20:00,375.4,375.75,374.75,375.25,5330.0,375.4,375.75,374.75,375.25,5330.0
2022-02-18 15:30:00,375.09,375.11,374.17,374.91,10800.0,375.09,375.11,374.17,374.91,10800.0
2022-02-18 15:40:00,374.52,376.69,374.35,376.18,28644.0,374.52,376.69,374.35,376.18,28644.0
2022-02-18 15:50:00,376.2,376.61,375.0,376.03,81571.0,376.2,376.61,375.0,376.03,81571.0
2022-02-22 09:30:00,371.43,372.89,369.57,372.5,10057.0,371.43,372.89,369.57,372.5,10057.0
2022-02-22 09:40:00,372.49,375.76,372.13,375.69,10610.0,372.49,375.76,372.13,375.69,10610.0
2022-02-22 09:50:00,376.28,379.84,375.69,376.02,5894.0,376.28,379.84,375.69,376.02,5894.0
2022-02-22 10:00:00,375.69,376.44,373.99,376.44,4598.0,375.69,376.44,373.99,376.44,4598.0
2022-02-22 10:10:00,376.44,378.11,375.81,378.03,5304.0,376.44,378.11,375.81,378.03,5304.0
2022-02-22 10:20:00,378.03,379.21,377.78,378.48,7576.0,378.03,379.21,377.78,378.48,7576.0
2022-02-22 10:30:00,378.22,378.44,377.05,377.12,8626.0,378.22,378.44,377.05,377.12,8626.0
2022-02-22 10:40:00,376.97,377.24,375.58,375.7,4377.0,376.97,377.24,375.58,375.7,4377.0
2022-02-22 10:50:00,375.42,375.53,373.01,373.25,2700.0,375.42,375.53,373.01,373.25,2700.0
2022-02-22 11:00:00,373.58,373.85,371.53,371.77,5513.0,373.58,373.85,371.53,371.77,5513.0
2022-02-22 11:10:00,371.76,372.37,371.17,372.23,8132.0,371.76,372.37,371.17,372.23,8132.0
2022-02-22 11:20:00,371.55,374.04,371.46,372.23,6100.0,371.55,374.04,371.46,372.23,6100.0
2022-02-22 11:30:00,372.01,373.13,372.01,372.47,1500.0,372.01,373.13,372.01,372.47,1500.0
2022-02-22 11:40:00,373.19,373.58,371.84,371.84,3800.0,373.19,373.58,371.84,371.84,3800.0
2022-02-22 11:50:00,372.57,372.59,370.68,371.59,4973.0,372.57,372.59,370.68,371.59,4973.0
2022-02-22 12:00:00,371.72,373.0,371.09,371.43,9650.0,371.72,373.0,371.09,371.43,9650.0
2022-02-22 12:10:00,372.0,372.04,367.81,367.81,7144.0,372.0,372.04,367.81,367.81,7144.0
2022-02-22 12:20:00,368.14,368.54,367.26,367.65,8578.0,368.14,368.54,367.26,367.65,8578.0
2022-02-22 12:30:00,367.65,367.74,366.26,366.69,9376.0,367.65,367.74,366.26,366.69,9376.0
2022-02-22 12:40:00,367.32,367.32,365.16,365.38,5910.0,367.32,367.32,365.16,365.38,5910.0
2022-02-22 12:50:00,366.0,366.39,365.01,365.1,7817.0,366.0,366.39,365.01,365.1,7817.0
2022-02-22 13:00:00,365.38,365.48,363.65,364.55,10363.0,365.38,365.48,363.65,364.55,10363.0
2022-02-22 13:10:00,365.03,366.65,364.65,364.95,12848.0,365.03,366.65,364.65,364.95,12848.0
2022-02-22 13:20:00,364.71,365.02,363.01,363.63,8800.0,364.71,365.02,363.01,363.63,8800.0
2022-02-22 13:30:00,363.39,364.68,363.02,363.41,4520.0,363.39,364.68,363.02,363.41,4520.0
2022-02-22 13:40:00,363.49,363.76,361.68,362.24,4396.0,363.49,363.76,361.68,362.24,4396.0
2022-02-22 13:50:00,362.19,362.99,361.88,362.66,8659.0,362.19,362.99,361.88,362.66,8659.0
2022-02-22 14:00:00,362.64,362.8,361.13,361.13,5116.0,362.64,362.8,361.13,361.13,5116.0
2022-02-22 14:10:00,361.2,363.56,360.99,362.98,7089.0,361.2,363.56,360.99,362.98,7089.0
2022-02-22 14:20:00,363.28,365.06,362.2,363.72,11705.0,363.28,365.06,362.2,363.72,11705.0
2022-02-22 14:30:00,364.01,365.65,363.72,364.42,10064.0,364.01,365.65,363.72,364.42,10064.0
2022-02-22 14:40:00,364.82,368.38,364.42,368.37,40369.0,364.82,368.38,364.42,368.37,40369.0
2022-02-22 14:50:00,368.22,369.93,367.32,369.9,11108.0,368.22,369.93,367.32,369.9,11108.0
2022-02-22 15:00:00,369.63,371.93,369.4,371.0,13018.0,369.63,371.93,369.4,371.0,13018.0
2022-02-22 15:10:00,371.32,372.49,371.15,372.05,11336.0,371.32,372.49,371.15,372.05,11336.0
2022-02-22 15:20:00,371.93,372.45,371.63,371.74,14596.0,371.93,372.45,371.63,371.74,14596.0
2022-02-22 15:30:00,371.25,371.26,370.05,370.92,9829.0,371.25,371.26,370.05,370.92,9829.0
2022-02-22 15:40:00,370.77,370.88,368.95,369.27,26739.0,370.77,370.88,368.95,369.27,26739.0
2022-02-22 15:50:00,368.92,369.06,366.77,368.29,35198.0,368.92,369.06,366.77,368.29,35198.0
2022-02-23 09:30:00,371.68,372.82,367.82,370.35,17074.0,371.68,372.82,367.82,370.35,17074.0
2022-02-23 09:40:00,369.14,369.55,367.09,368.43,7258.0,369.14,369.55,367.09,368.43,7258.0
2022-02-23 09:50:00,367.44,367.44,365.2,365.52,9443.0,367.44,367.44,365.2,365.52,9443.0
2022-02-23 10:00:00,365.52,365.52,362.57,363.73,7406.0,365.52,365.52,362.57,363.73,7406.0
2022-02-23 10:10:00,363.86,365.14,363.47,363.81,11510.0,363.86,365.14,363.47,363.81,11510.0
2022-02-23 10:20:00,363.91,364.52,362.67,362.83,3196.0,363.91,364.52,362.67,362.83,3196.0
2022-02-23 10:30:00,362.51,362.9,362.05,362.25,6255.0,362.51,362.9,362.05,362.25,6255.0
2022-02-23 10:40:00,361.79,361.79,360.3,360.49,3450.0,361.79,361.79,360.3,360.49,3450.0
2022-02-23 10:50:00,360.25,361.66,360.25,360.93,4683.0,360.25,361.66,360.25,360.93,4683.0
2022-02-23 11:00:00,360.99,361.01,358.54,358.54,7972.0,360.99,361.01,358.54,358.54,7972.0
2022-02-23 11:10:00,358.57,359.19,358.44,359.04,9005.0,358.57,359.19,358.44,359.04,9005.0
2022-02-23 11:20:00,358.61,361.32,358.58,360.49,7079.0,358.61,361.32,358.58,360.49,7079.0
2022-02-23 11:30:00,360.07,362.96,359.93,362.02,1600.0,360.07,362.96,359.93,362.02,1600.0
2022-02-23 11:40:00,362.16,363.35,360.95,363.25,4600.0,362.16,363.35,360.95,363.25,4600.0
2022-02-23 11:50:00,362.58,363.76,362.05,363.35,3214.0,362.58,363.76,362.05,363.35,3214.0
2022-02-23 12:00:00,362.49,363.16,362.42,363.0,5000.0,362.49,363.16,362.42,363.0,5000.0
2022-02-23 12:10:00,363.22,364.86,363.22,364.79,8400.0,363.22,364.86,363.22,364.79,8400.0
2022-02-23 12:20:00,364.8,365.15,364.09,364.1,5019.0,364.8,365.15,364.09,364.1,5019.0
2022-02-23 12:30:00,364.57,364.8,363.28,363.28,5173.0,364.57,364.8,363.28,363.28,5173.0
2022-02-23 12:40:00,363.48,363.72,363.19,363.59,2727.0,363.48,363.72,363.19,363.59,2727.0
2022-02-23 12:50:00,363.0,363.42,362.79,363.34,7711.0,363.0,363.42,362.79,363.34,7711.0
2022-02-23 13:00:00,363.0,363.16,361.15,361.65,4331.0,363.0,363.16,361.15,361.65,4331.0
2022-02-23 13:10:00,361.54,361.54,359.75,360.85,8784.0,361.54,361.54,359.75,360.85,8784.0
2022-02-23 13:20:00,360.66,360.81,359.59,359.59,2800.0,360.66,360.81,359.59,359.59,2800.0
2022-02-23 13:30:00,359.52,359.89,359.09,359.89,4618.0,359.52,359.89,359.09,359.89,4618.0
2022-02-23 13:40:00,359.85,360.69,359.47,360.69,4036.0,359.85,360.69,359.47,360.69,4036.0
2022-02-23 13:50:00,361.06,361.06,359.15,359.22,7188.0,361.06,361.06,359.15,359.22,7188.0
2022-02-23 14:00:00,359.2,359.67,357.73,358.2,14111.0,359.2,359.67,357.73,358.2,14111.0
2022-02-23 14:10:00,358.37,359.06,357.88,358.58,3800.0,358.37,359.06,357.88,358.58,3800.0
2022-02-23 14:20:00,358.46,358.69,356.08,356.08,4950.0,358.46,358.69,356.08,356.08,4950.0
2022-02-23 14:30:00,356.33,356.57,355.87,356.06,4600.0,356.33,356.57,355.87,356.06,4600.0
2022-02-23 14:40:00,356.09,356.37,355.14,355.75,5406.0,356.09,356.37,355.14,355.75,5406.0
2022-02-23 14:50:00,355.7,356.42,355.35,355.65,5411.0,355.7,356.42,355.35,355.65,5411.0
2022-02-23 15:00:00,356.24,356.29,354.5,354.73,6993.0,356.24,356.29,354.5,354.73,6993.0
2022-02-23 15:10:00,354.7,355.13,353.63,354.31,7579.0,354.7,355.13,353.63,354.31,7579.0
2022-02-23 15:20:00,354.36,355.9,353.95,355.66,11231.0,354.36,355.9,353.95,355.66,11231.0
2022-02-23 15:30:00,355.52,356.37,354.98,355.34,28033.0,355.52,356.37,354.98,355.34,28033.0
2022-02-23 15:40:00,355.18,355.36,353.69,353.99,18157.0,355.18,355.36,353.69,353.99,18157.0
2022-02-23 15:50:00,353.73,355.4,352.88,355.07,83227.0,353.73,355.4,352.88,355.07,83227.0
2022-02-24 09:30:00,344.02,351.1,341.47,348.51,27370.0,344.02,351.1,341.47,348.51,27370.0
2022-02-24 09:40:00,349.67,355.54,349.53,355.21,12944.0,349.67,355.54,349.53,355.21,12944.0
2022-02-24 09:50:00,357.04,357.27,353.76,354.57,12404.0,357.04,357.27,353.76,354.57,12404.0
2022-02-24 10:00:00,354.98,354.98,350.44,353.52,11290.0,354.98,354.98,350.44,353.52,11290.0
2022-02-24 10:10:00,353.35,358.79,353.13,358.79,12433.0,353.35,358.79,353.13,358.79,12433.0
2022-02-24 10:20:00,359.03,359.53,353.87,355.83,10873.0,359.03,359.53,353.87,355.83,10873.0
2022-02-24 10:30:00,355.73,358.21,354.04,354.92,8627.0,355.73,358.21,354.04,354.92,8627.0
2022-02-24 10:40:00,354.65,357.1,353.91,357.1,4565.0,354.65,357.1,353.91,357.1,4565.0
2022-02-24 10:50:00,356.53,358.03,355.22,357.32,6525.0,356.53,358.03,355.22,357.32,6525.0
2022-02-24 11:00:00,357.26,359.62,356.48,359.62,8695.0,357.26,359.62,356.48,359.62,8695.0
2022-02-24 11:10:00,359.52,361.13,359.32,360.69,15007.0,359.52,361.13,359.32,360.69,15007.0
2022-02-24 11:20:00,360.38,360.38,358.74,358.75,9745.0,360.38,360.38,358.74,358.75,9745.0
2022-02-24 11:30:00,359.56,359.67,357.45,358.0,12397.0,359.56,359.67,357.45,358.0,12397.0
2022-02-24 11:40:00,358.02,359.3,356.63,359.3,8657.0,358.02,359.3,356.63,359.3,8657.0
2022-02-24 11:50:00,359.69,362.0,359.36,361.69,8324.0,359.69,362.0,359.36,361.69,8324.0
2022-02-24 12:00:00,361.73,361.82,359.64,359.67,4717.0,361.73,361.82,359.64,359.67,4717.0
2022-02-24 12:10:00,359.77,360.33,359.18,359.35,5399.0,359.77,360.33,359.18,359.35,5399.0
2022-02-24 12:20:00,358.97,360.09,357.91,360.09,3903.0,358.97,360.09,357.91,360.09,3903.0
2022-02-24 12:30:00,360.65,361.63,359.47,361.63,10163.0,360.65,361.63,359.47,361.63,10163.0
2022-02-24 12:40:00,362.0,362.34,360.75,360.75,4159.0,362.0,362.34,360.75,360.75,4159.0
2022-02-24 12:50:00,360.72,361.05,359.66,359.66,4321.0,360.72,361.05,359.66,359.66,4321.0
2022-02-24 13:00:00,359.33,360.71,358.81,360.37,3856.0,359.33,360.71,358.81,360.37,3856.0
2022-02-24 13:10:00,360.09,361.7,359.86,361.25,12185.0,360.09,361.7,359.86,361.25,12185.0
2022-02-24 13:20:00,361.03,361.5,359.33,359.49,6102.0,361.03,361.5,359.33,359.49,6102.0
2022-02-24 13:30:00,359.35,362.9,359.35,362.89,4597.0,359.35,362.9,359.35,362.89,4597.0
2022-02-24 13:40:00,362.77,364.62,361.24,364.62,4105.0,362.77,364.62,361.24,364.62,4105.0
2022-02-24 13:50:00,364.16,364.3,361.02,361.78,6929.0,364.16,364.3,361.02,361.78,6929.0
2022-02-24 14:00:00,362.13,363.22,361.13,361.61,8088.0,362.13,363.22,361.13,361.61,8088.0
2022-02-24 14:10:00,362.2,364.62,362.2,364.62,4400.0,362.2,364.62,362.2,364.62,4400.0
2022-02-24 14:20:00,364.69,365.13,363.41,365.1,6362.0,364.69,365.13,363.41,365.1,6362.0
2022-02-24 14:30:00,365.02,367.52,364.97,367.38,7542.0,365.02,367.52,364.97,367.38,7542.0
2022-02-24 14:40:00,367.57,367.74,366.1,366.98,10209.0,367.57,367.74,366.1,366.98,10209.0
2022-02-24 14:50:00,367.02,367.68,366.05,366.75,5440.0,367.02,367.68,366.05,366.75,5440.0
2022-02-24 15:00:00,366.71,368.56,366.44,367.9,9027.0,366.71,368.56,366.44,367.9,9027.0
2022-02-24 15:10:00,367.9,369.49,367.78,369.49,21947.0,367.9,369.49,367.78,369.49,21947.0
2022-02-24 15:20:00,369.12,370.27,368.81,368.84,28270.0,369.12,370.27,368.81,368.84,28270.0
2022-02-24 15:30:00,369.12,373.21,369.1,373.21,17091.0,369.12,373.21,369.1,373.21,17091.0
2022-02-24 15:40:00,373.3,373.44,371.26,371.48,24309.0,373.3,373.44,371.26,371.48,24309.0
2022-02-24 15:50:00,371.66,373.67,371.27,373.32,65604.0,371.66,373.67,371.27,373.32,65604.0
2022-02-25 09:30:00,372.4,376.24,372.14,372.76,8832.0,372.4,376.24,372.14,372.76,8832.0
2022-02-25 09:40:00,372.8,372.8,369.06,370.95,5037.0,372.8,372.8,369.06,370.95,5037.0
2022-02-25 09:50:00,371.57,371.57,368.5,368.5,1966.0,371.57,371.57,368.5,368.5,1966.0
2022-02-25 10:00:00,368.51,369.57,366.86,368.64,3448.0,368.51,369.57,366.86,368.64,3448.0
2022-02-25 10:10:00,369.33,370.05,367.65,369.43,4387.0,369.33,370.05,367.65,369.43,4387.0
2022-02-25 10:20:00,370.21,371.81,369.2,371.42,3050.0,370.21,371.81,369.2,371.42,3050.0
2022-02-25 10:30:00,371.03,372.17,370.74,370.78,3100.0,371.03,372.17,370.74,370.78,3100.0
2022-02-25 10:40:00,371.72,372.48,371.72,372.48,1100.0,371.72,372.48,371.72,372.48,1100.0
2022-02-25 10:50:00,372.41,373.12,372.09,372.46,6249.0,372.41,373.12,372.09,372.46,6249.0
2022-02-25 11:00:00,370.34,372.51,370.34,372.27,3394.0,370.34,372.51,370.34,372.27,3394.0
2022-02-25 11:10:00,372.6,373.84,372.22,373.56,4878.0,372.6,373.84,372.22,373.56,4878.0
2022-02-25 11:20:00,373.31,374.34,373.09,374.31,2100.0,373.31,374.34,373.09,374.31,2100.0
2022-02-25 11:30:00,373.88,374.25,373.51,373.86,2200.0,373.88,374.25,373.51,373.86,2200.0
2022-02-25 11:40:00,373.4,373.83,373.4,373.83,800.0,373.4,373.83,373.4,373.83,800.0
2022-02-25 11:50:00,374.21,375.89,374.1,375.89,3503.0,374.21,375.89,374.1,375.89,3503.0
2022-02-25 12:00:00,375.78,376.25,374.86,374.87,1400.0,375.78,376.25,374.86,374.87,1400.0
2022-02-25 12:10:00,374.84,375.27,374.55,375.03,2431.0,374.84,375.27,374.55,375.03,2431.0
2022-02-25 12:20:00,375.38,375.39,373.59,374.81,3500.0,375.38,375.39,373.59,374.81,3500.0
2022-02-25 12:30:00,375.26,375.81,374.3,374.31,7731.0,375.26,375.81,374.3,374.31,7731.0
2022-02-25 12:40:00,374.7,375.0,373.89,374.04,4382.0,374.7,375.0,373.89,374.04,4382.0
2022-02-25 12:50:00,374.17,374.42,373.35,374.42,2255.0,374.17,374.42,373.35,374.42,2255.0
2022-02-25 13:00:00,374.61,375.91,374.43,374.61,4108.0,374.61,375.91,374.43,374.61,4108.0
2022-02-25 13:10:00,374.3,375.96,374.27,375.96,3529.0,374.3,375.96,374.27,375.96,3529.0
2022-02-25 13:20:00,375.54,376.74,375.1,376.67,2400.0,375.54,376.74,375.1,376.67,2400.0
2022-02-25 13:30:00,377.0,377.89,376.86,377.71,4420.0,377.0,377.89,376.86,377.71,4420.0
2022-02-25 13:40:00,377.9,378.34,377.42,377.72,3000.0,377.9,378.34,377.42,377.72,3000.0
2022-02-25 13:50:00,378.38,378.48,375.96,376.79,9736.0,378.38,378.48,375.96,376.79,9736.0
2022-02-25 14:00:00,376.72,377.4,375.82,375.83,3655.0,376.72,377.4,375.82,375.83,3655.0
2022-02-25 14:10:00,375.7,376.27,375.09,375.65,2957.0,375.7,376.27,375.09,375.65,2957.0
2022-02-25 14:20:00,375.71,377.0,375.71,377.0,2700.0,375.71,377.0,375.71,377.0,2700.0
2022-02-25 14:30:00,377.0,377.48,375.83,376.67,4237.0,377.0,377.48,375.83,376.67,4237.0
2022-02-25 14:40:00,376.95,377.46,376.51,377.04,2388.0,376.95,377.46,376.51,377.04,2388.0
2022-02-25 14:50:00,376.71,377.08,375.55,376.22,1685.0,376.71,377.08,375.55,376.22,1685.0
2022-02-25 15:00:00,376.03,376.44,375.66,376.22,1950.0,376.03,376.44,375.66,376.22,1950.0
2022-02-25 15:10:00,376.14,377.32,375.99,376.94,3162.0,376.14,377.32,375.99,376.94,3162.0
2022-02-25 15:20:00,377.0,378.0,376.77,377.53,5549.0,377.0,378.0,376.77,377.53,5549.0
2022-02-25 15:30:00,377.78,377.78,376.28,377.04,4576.0,377.78,377.78,376.28,377.04,4576.0
2022-02-25 15:40:00,376.86,377.74,376.54,377.09,10148.0,376.86,377.74,376.54,377.09,10148.0
2022-02-25 15:50:00,377.36,378.49,377.09,377.7,29068.0,377.36,378.49,377.09,377.7,29068.0
2022-02-28 09:30:00,371.38,372.98,369.67,369.67,9364.0,371.38,372.98,369.67,369.67,9364.0
2022-02-28 09:40:00,370.19,373.83,370.18,371.97,4812.0,370.19,373.83,370.18,371.97,4812.0
2022-02-28 09:50:00,371.4,373.92,370.26,373.54,5507.0,371.4,373.92,370.26,373.54,5507.0
2022-02-28 10:00:00,374.07,374.15,370.97,371.08,2765.0,374.07,374.15,370.97,371.08,2765.0
2022-02-28 10:10:00,371.03,371.14,367.54,367.56,8572.0,371.03,371.14,367.54,367.56,8572.0
2022-02-28 10:20:00,367.83,369.85,367.58,369.85,5631.0,367.83,369.85,367.58,369.85,5631.0
2022-02-28 10:30:00,370.16,370.62,368.6,370.47,6041.0,370.16,370.62,368.6,370.47,6041.0
2022-02-28 10:40:00,370.59,370.92,368.26,368.47,11325.0,370.59,370.92,368.26,368.47,11325.0
2022-02-28 10:50:00,368.23,369.35,368.18,368.73,7477.0,368.23,369.35,368.18,368.73,7477.0
2022-02-28 11:00:00,369.22,370.09,368.74,369.66,18831.0,369.22,370.09,368.74,369.66,18831.0
2022-02-28 11:10:00,369.85,370.55,369.44,370.28,5939.0,369.85,370.55,369.44,370.28,5939.0
2022-02-28 11:20:00,370.28,372.6,370.28,372.37,20758.0,370.28,372.6,370.28,372.37,20758.0
2022-02-28 11:30:00,372.53,373.52,371.74,371.74,10669.0,372.53,373.52,371.74,371.74,10669.0
2022-02-28 11:40:00,371.96,372.01,370.84,371.58,2100.0,371.96,372.01,370.84,371.58,2100.0
2022-02-28 11:50:00,371.22,373.47,370.42,373.47,4211.0,371.22,373.47,370.42,373.47,4211.0
2022-02-28 12:00:00,373.27,374.34,371.87,372.14,3875.0,373.27,374.34,371.87,372.14,3875.0
2022-02-28 12:10:00,371.73,372.0,370.97,371.55,7394.0,371.73,372.0,370.97,371.55,7394.0
2022-02-28 12:20:00,371.62,372.46,371.04,371.94,2600.0,371.62,372.46,371.04,371.94,2600.0
2022-02-28 12:30:00,371.57,371.83,370.64,370.64,1227.0,371.57,371.83,370.64,370.64,1227.0
2022-02-28 12:40:00,370.87,370.87,369.49,370.32,3104.0,370.87,370.87,369.49,370.32,3104.0
2022-02-28 12:50:00,370.02,370.49,369.36,369.88,1349.0,370.02,370.49,369.36,369.88,1349.0
2022-02-28 13:00:00,371.33,371.91,370.75,371.91,500.0,371.33,371.91,370.75,371.91,500.0
2022-02-28 13:10:00,372.0,373.29,372.0,372.51,8975.0,372.0,373.29,372.0,372.51,8975.0
2022-02-28 13:20:00,372.51,372.85,371.1,372.85,6004.0,372.51,372.85,371.1,372.85,6004.0
2022-02-28 13:30:00,372.05,373.32,371.82,372.75,2138.0,372.05,373.32,371.82,372.75,2138.0
2022-02-28 13:40:00,372.94,373.83,372.3,373.16,1999.0,372.94,373.83,372.3,373.16,1999.0
2022-02-28 13:50:00,373.63,373.96,373.05,373.59,2300.0,373.63,373.96,373.05,373.59,2300.0
2022-02-28 14:00:00,372.57,372.57,369.01,369.01,4192.0,372.57,372.57,369.01,369.01,4192.0
2022-02-28 14:10:00,369.17,370.17,368.8,370.16,4202.0,369.17,370.17,368.8,370.16,4202.0
2022-02-28 14:20:00,370.01,370.54,369.36,370.48,3005.0,370.01,370.54,369.36,370.48,3005.0
2022-02-28 14:30:00,370.72,371.39,369.74,370.94,3311.0,370.72,371.39,369.74,370.94,3311.0
2022-02-28 14:40:00,370.73,372.28,370.65,371.75,7358.0,370.73,372.28,370.65,371.75,7358.0
2022-02-28 14:50:00,371.83,372.74,371.62,372.17,2821.0,371.83,372.74,371.62,372.17,2821.0
2022-02-28 15:00:00,372.12,372.45,370.65,371.55,3860.0,372.12,372.45,370.65,371.55,3860.0
2022-02-28 15:10:00,371.15,371.78,370.39,371.78,4137.0,371.15,371.78,370.39,371.78,4137.0
2022-02-28 15:20:00,372.49,377.99,372.3,372.3,93218.0,372.49,377.99,372.3,372.3,93218.0
2022-02-28 15:30:00,371.9,372.64,369.45,370.52,20355.0,371.9,372.64,369.45,370.52,20355.0
2022-02-28 15:40:00,370.91,373.59,370.82,373.02,17013.0,370.91,373.59,370.82,373.02,17013.0
2022-02-28 15:50:00,372.91,375.17,372.26,374.5,54803.0,372.91,375.17,372.26,374.5,54803.0
2022-03-01 09:30:00,372.21,375.76,372.21,374.69,18512.0,372.21,375.76,372.21,374.69,18512.0
2022-03-01 09:40:00,373.65,373.65,371.08,373.27,3617.0,373.65,373.65,371.08,373.27,3617.0
2022-03-01 09:50:00,373.14,373.2,371.41,372.54,4293.0,373.14,373.2,371.41,372.54,4293.0
2022-03-01 10:00:00,372.62,373.51,371.18,371.5,4984.0,372.62,373.51,371.18,371.5,4984.0
2022-03-01 10:10:00,371.24,372.11,370.37,371.7,5670.0,371.24,372.11,370.37,371.7,5670.0
2022-03-01 10:20:00,371.31,372.75,370.19,370.77,10361.0,371.31,372.75,370.19,370.77,10361.0
2022-03-01 10:30:00,371.33,371.85,370.37,371.44,5370.0,371.33,371.85,370.37,371.44,5370.0
2022-03-01 10:40:00,371.29,371.42,368.57,369.69,7045.0,371.29,371.42,368.57,369.69,7045.0
2022-03-01 10:50:00,369.7,371.44,369.4,369.62,2970.0,369.7,371.44,369.4,369.62,2970.0
2022-03-01 11:00:00,370.56,374.0,370.56,373.04,4181.0,370.56,374.0,370.56,373.04,4181.0
2022-03-01 11:10:00,373.37,374.76,373.12,373.8,5518.0,373.37,374.76,373.12,373.8,5518.0
2022-03-01 11:20:00,373.96,375.65,373.9,373.98,4400.0,373.96,375.65,373.9,373.98,4400.0
2022-03-01 11:30:00,373.41,373.86,371.8,372.56,3100.0,373.41,373.86,371.8,372.56,3100.0
2022-03-01 11:40:00,372.68,372.68,371.19,371.83,8243.0,372.68,372.68,371.19,371.83,8243.0
2022-03-01 11:50:00,372.0,372.17,370.37,371.13,3261.0,372.0,372.17,370.37,371.13,3261.0
2022-03-01 12:00:00,370.44,371.38,369.59,369.88,5286.0,370.44,371.38,369.59,369.88,5286.0
2022-03-01 12:10:00,369.88,370.44,369.05,370.35,5800.0,369.88,370.44,369.05,370.35,5800.0
2022-03-01 12:20:00,370.04,370.04,368.0,368.34,11560.0,370.04,370.04,368.0,368.34,11560.0
2022-03-01 12:30:00,368.55,369.01,367.91,368.12,5100.0,368.55,369.01,367.91,368.12,5100.0
2022-03-01 12:40:00,368.42,370.04,368.42,369.86,1549.0,368.42,370.04,368.42,369.86,1549.0
2022-03-01 12:50:00,369.94,370.26,369.71,369.91,2300.0,369.94,370.26,369.71,369.91,2300.0
2022-03-01 13:00:00,369.76,371.21,369.19,369.31,3701.0,369.76,371.21,369.19,369.31,3701.0
2022-03-01 13:10:00,369.05,369.05,367.63,367.91,800.0,369.05,369.05,367.63,367.91,800.0
2022-03-01 13:20:00,367.63,368.24,366.95,367.13,5798.0,367.63,368.24,366.95,367.13,5798.0
2022-03-01 13:30:00,367.44,367.83,366.7,367.59,5083.0,367.44,367.83,366.7,367.59,5083.0
2022-03-01 13:40:00,367.38,367.89,366.75,367.06,3698.0,367.38,367.89,366.75,367.06,3698.0
2022-03-01 13:50:00,367.06,368.17,367.0,368.07,4003.0,367.06,368.17,367.0,368.07,4003.0
2022-03-01 14:00:00,367.79,368.35,367.03,367.22,4027.0,367.79,368.35,367.03,367.22,4027.0
2022-03-01 14:10:00,367.21,367.72,366.46,367.72,5891.0,367.21,367.72,366.46,367.72,5891.0
2022-03-01 14:20:00,368.07,370.0,367.76,369.15,5050.0,368.07,370.0,367.76,369.15,5050.0
2022-03-01 14:30:00,369.57,370.42,369.2,370.28,6070.0,369.57,370.42,369.2,370.28,6070.0
2022-03-01 14:40:00,370.04,370.07,368.98,368.99,3600.0,370.04,370.07,368.98,368.99,3600.0
2022-03-01 14:50:00,368.87,369.02,368.29,368.31,4200.0,368.87,369.02,368.29,368.31,4200.0
2022-03-01 15:00:00,368.1,371.16,368.1,370.96,8235.0,368.1,371.16,368.1,370.96,8235.0
2022-03-01 15:10:00,370.96,371.0,369.23,369.44,6102.0,370.96,371.0,369.23,369.44,6102.0
2022-03-01 15:20:00,369.64,369.65,368.17,368.34,7079.0,369.64,369.65,368.17,368.34,7079.0
2022-03-01 15:30:00,368.15,368.78,367.87,368.29,13376.0,368.15,368.78,367.87,368.29,13376.0
2022-03-01 15:40:00,368.46,368.78,366.62,366.62,14096.0,368.46,368.78,366.62,366.62,14096.0
2022-03-01 15:50:00,366.37,369.04,365.84,368.33,64281.0,366.37,369.04,365.84,368.33,64281.0
2022-03-02 09:30:00,371.78,373.16,369.96,370.04,8965.0,371.78,373.16,369.96,370.04,8965.0
2022-03-02 09:40:00,370.42,376.89,370.0,376.8,13080.0,370.42,376.89,370.0,376.8,13080.0
2022-03-02 09:50:00,376.54,376.75,374.81,375.72,12095.0,376.54,376.75,374.81,375.72,12095.0
2022-03-02 10:00:00,375.75,375.78,372.65,373.09,8713.0,375.75,375.78,372.65,373.09,8713.0
2022-03-02 10:10:00,372.97,375.25,372.7,375.25,2900.0,372.97,375.25,372.7,375.25,2900.0
2022-03-02 10:20:00,375.2,377.25,373.87,376.81,7345.0,375.2,377.25,373.87,376.81,7345.0
2022-03-02 10:30:00,377.25,378.23,375.77,377.76,5700.0,377.25,378.23,375.77,377.76,5700.0
2022-03-02 10:40:00,378.0,380.36,377.91,380.36,7254.0,378.0,380.36,377.91,380.36,7254.0
2022-03-02 10:50:00,381.0,381.0,378.07,379.88,5175.0,381.0,381.0,378.07,379.88,5175.0
2022-03-02 11:00:00,379.47,381.69,378.37,381.33,5072.0,379.47,381.69,378.37,381.33,5072.0
2022-03-02 11:10:00,381.03,381.78,380.35,380.71,4651.0,381.03,381.78,380.35,380.71,4651.0
2022-03-02 11:20:00,380.71,383.27,380.7,382.26,8520.0,380.71,383.27,380.7,382.26,8520.0
2022-03-02 11:30:00,382.92,383.3,381.82,382.48,3058.0,382.92,383.3,381.82,382.48,3058.0
2022-03-02 11:40:00,382.42,382.6,381.78,382.22,3357.0,382.42,382.6,381.78,382.22,3357.0
2022-03-02 11:50:00,381.88,383.15,381.3,382.6,5600.0,381.88,383.15,381.3,382.6,5600.0
2022-03-02 12:00:00,382.89,382.98,381.98,382.48,3300.0,382.89,382.98,381.98,382.48,3300.0
2022-03-02 12:10:00,383.15,383.26,382.2,382.95,5929.0,383.15,383.26,382.2,382.95,5929.0
2022-03-02 12:20:00,382.74,382.74,380.81,382.09,8159.0,382.74,382.74,380.81,382.09,8159.0
2022-03-02 12:30:00,382.52,383.0,382.11,382.58,4533.0,382.52,383.0,382.11,382.58,4533.0
2022-03-02 12:40:00,382.27,382.85,382.25,382.51,5165.0,382.27,382.85,382.25,382.51,5165.0
2022-03-02 12:50:00,382.58,382.58,381.62,382.54,2795.0,382.58,382.58,381.62,382.54,2795.0
2022-03-02 13:00:00,382.77,383.5,382.74,382.97,3440.0,382.77,383.5,382.74,382.97,3440.0
2022-03-02 13:10:00,383.17,383.9,382.98,383.46,3333.0,383.17,383.9,382.98,383.46,3333.0
2022-03-02 13:20:00,383.69,384.0,383.05,383.13,5416.0,383.69,384.0,383.05,383.13,5416.0
2022-03-02 13:30:00,383.44,383.83,382.8,383.83,3920.0,383.44,383.83,382.8,383.83,3920.0
2022-03-02 13:40:00,383.68,383.95,382.82,382.9,3000.0,383.68,383.95,382.82,382.9,3000.0
2022-03-02 13:50:00,382.74,383.29,382.74,383.09,2809.0,382.74,383.29,382.74,383.09,2809.0
2022-03-02 14:00:00,383.18,383.74,382.65,383.23,5085.0,383.18,383.74,382.65,383.23,5085.0
2022-03-02 14:10:00,382.9,383.62,382.87,383.1,3272.0,382.9,383.62,382.87,383.1,3272.0
2022-03-02 14:20:00,383.33,383.53,381.44,382.12,4653.0,383.33,383.53,381.44,382.12,4653.0
2022-03-02 14:30:00,382.5,383.0,382.29,382.47,2600.0,382.5,383.0,382.29,382.47,2600.0
2022-03-02 14:40:00,382.52,383.29,382.43,382.54,3547.0,382.52,383.29,382.43,382.54,3547.0
2022-03-02 14:50:00,382.73,383.15,381.36,381.51,6110.0,382.73,383.15,381.36,381.51,6110.0
2022-03-02 15:00:00,382.05,383.03,381.38,381.85,9341.0,382.05,383.03,381.38,381.85,9341.0
2022-03-02 15:10:00,381.61,381.61,380.61,381.2,9551.0,381.61,381.61,380.61,381.2,9551.0
2022-03-02 15:20:00,381.41,381.68,381.0,381.51,6459.0,381.41,381.68,381.0,381.51,6459.0
2022-03-02 15:30:00,381.42,382.59,381.35,381.54,15254.0,381.42,382.59,381.35,381.54,15254.0
2022-03-02 15:40:00,381.51,382.98,381.27,382.52,14576.0,381.51,382.98,381.27,382.52,14576.0
2022-03-02 15:50:00,382.56,382.71,381.14,381.48,34349.0,382.56,382.71,381.14,381.48,34349.0
2022-03-03 09:30:00,382.27,383.0,375.5,376.37,18591.0,382.27,383.0,375.5,376.37,18591.0
2022-03-03 09:40:00,376.23,379.69,375.08,377.49,16855.0,376.23,379.69,375.08,377.49,16855.0
2022-03-03 09:50:00,377.17,378.27,375.69,376.03,7620.0,377.17,378.27,375.69,376.03,7620.0
2022-03-03 10:00:00,375.98,377.45,373.48,374.65,14136.0,375.98,377.45,373.48,374.65,14136.0
2022-03-03 10:10:00,374.65,374.97,372.78,373.31,11600.0,374.65,374.97,372.78,373.31,11600.0
2022-03-03 10:20:00,373.54,373.61,370.99,371.72,7908.0,373.54,373.61,370.99,371.72,7908.0
2022-03-03 10:30:00,371.58,372.1,370.27,370.27,11558.0,371.58,372.1,370.27,370.27,11558.0
2022-03-03 10:40:00,370.51,371.36,370.35,370.75,7037.0,370.51,371.36,370.35,370.75,7037.0
2022-03-03 10:50:00,370.45,370.97,367.67,367.67,5411.0,370.45,370.97,367.67,367.67,5411.0
2022-03-03 11:00:00,367.32,369.34,367.03,368.08,7771.0,367.32,369.34,367.03,368.08,7771.0
2022-03-03 11:10:00,368.07,368.54,367.33,367.93,8256.0,368.07,368.54,367.33,367.93,8256.0
2022-03-03 11:20:00,368.22,370.76,368.15,370.02,6214.0,368.22,370.76,368.15,370.02,6214.0
2022-03-03 11:30:00,370.26,370.95,369.85,369.97,2598.0,370.26,370.95,369.85,369.97,2598.0
2022-03-03 11:40:00,370.3,372.67,369.9,371.18,4625.0,370.3,372.67,369.9,371.18,4625.0
2022-03-03 11:50:00,371.6,373.01,370.13,372.85,14692.0,371.6,373.01,370.13,372.85,14692.0
2022-03-03 12:00:00,372.32,373.36,371.6,372.94,2381.0,372.32,373.36,371.6,372.94,2381.0
2022-03-03 12:10:00,372.78,373.65,372.78,373.26,2400.0,372.78,373.65,372.78,373.26,2400.0
2022-03-03 12:20:00,372.84,373.04,371.55,371.75,1852.0,372.84,373.04,371.55,371.75,1852.0
2022-03-03 12:30:00,371.84,376.79,371.84,374.16,4000.0,371.84,376.79,371.84,374.16,4000.0
2022-03-03 12:40:00,373.49,373.49,372.53,373.29,3522.0,373.49,373.49,372.53,373.29,3522.0
2022-03-03 12:50:00,373.53,374.2,372.64,374.2,2429.0,373.53,374.2,372.64,374.2,2429.0
2022-03-03 13:00:00,373.53,374.74,373.31,373.42,2659.0,373.53,374.74,373.31,373.42,2659.0
2022-03-03 13:10:00,373.21,374.36,373.15,374.34,2300.0,373.21,374.36,373.15,374.34,2300.0
2022-03-03 13:20:00,374.18,374.61,373.73,374.56,1500.0,374.18,374.61,373.73,374.56,1500.0
2022-03-03 13:30:00,374.24,374.44,373.5,373.97,1900.0,374.24,374.44,373.5,373.97,1900.0
2022-03-03 13:40:00,373.71,374.09,372.99,373.28,3755.0,373.71,374.09,372.99,373.28,3755.0
2022-03-03 13:50:00,374.51,374.6,373.72,373.82,2989.0,374.51,374.6,373.72,373.82,2989.0
2022-03-03 14:00:00,374.62,374.62,373.33,373.55,2300.0,374.62,374.62,373.33,373.55,2300.0
2022-03-03 14:10:00,373.56,375.0,373.04,374.55,4000.0,373.56,375.0,373.04,374.55,4000.0
2022-03-03 14:20:00,374.57,374.57,373.39,374.0,5593.0,374.57,374.57,373.39,374.0,5593.0
2022-03-03 14:30:00,373.95,374.77,373.75,374.15,5254.0,373.95,374.77,373.75,374.15,5254.0
2022-03-03 14:40:00,374.61,374.61,372.7,372.71,2900.0,374.61,374.61,372.7,372.71,2900.0
2022-03-03 14:50:00,372.79,373.31,372.41,373.05,3006.0,372.79,373.31,372.41,373.05,3006.0
2022-03-03 15:00:00,373.04,373.04,372.13,372.86,2312.0,373.04,373.04,372.13,372.86,2312.0
2022-03-03 15:10:00,372.32,372.72,372.16,372.72,2305.0,372.32,372.72,372.16,372.72,2305.0
2022-03-03 15:20:00,372.92,374.46,372.38,374.46,4119.0,372.92,374.46,372.38,374.46,4119.0
2022-03-03 15:30:00,374.11,374.27,372.01,373.59,8030.0,374.11,374.27,372.01,373.59,8030.0
2022-03-03 15:40:00,373.58,373.65,371.71,372.3,9022.0,373.58,373.65,371.71,372.3,9022.0
2022-03-03 15:50:00,372.18,373.69,372.02,373.69,30832.0,372.18,373.69,372.02,373.69,30832.0
2022-03-04 09:30:00,371.06,373.46,369.31,370.49,12519.0,371.06,373.46,369.31,370.49,12519.0
2022-03-04 09:40:00,370.02,370.52,364.83,364.83,6525.0,370.02,370.52,364.83,364.83,6525.0
2022-03-04 09:50:00,364.75,368.99,364.74,368.99,7807.0,364.75,368.99,364.74,368.99,7807.0
2022-03-04 10:00:00,368.34,369.09,366.21,366.22,5796.0,368.34,369.09,366.21,366.22,5796.0
2022-03-04 10:10:00,366.23,366.23,364.51,365.31,5300.0,366.23,366.23,364.51,365.31,5300.0
2022-03-04 10:20:00,365.31,366.11,364.89,365.37,4200.0,365.31,366.11,364.89,365.37,4200.0
2022-03-04 10:30:00,365.44,366.49,364.53,365.75,8440.0,365.44,366.49,364.53,365.75,8440.0
2022-03-04 10:40:00,365.55,366.3,363.87,364.44,8797.0,365.55,366.3,363.87,364.44,8797.0
2022-03-04 10:50:00,363.65,364.45,362.5,362.5,4327.0,363.65,364.45,362.5,362.5,4327.0
2022-03-04 11:00:00,362.38,364.57,361.94,364.57,6352.0,362.38,364.57,361.94,364.57,6352.0
2022-03-04 11:10:00,363.76,364.99,363.19,364.88,15364.0,363.76,364.99,363.19,364.88,15364.0
2022-03-04 11:20:00,364.33,365.06,363.82,364.3,3100.0,364.33,365.06,363.82,364.3,3100.0
2022-03-04 11:30:00,364.11,365.51,363.24,365.51,4854.0,364.11,365.51,363.24,365.51,4854.0
2022-03-04 11:40:00,365.84,366.65,365.31,365.55,4149.0,365.84,366.65,365.31,365.55,4149.0
2022-03-04 11:50:00,365.51,365.51,364.46,364.76,3167.0,365.51,365.51,364.46,364.76,3167.0
2022-03-04 12:00:00,365.17,366.24,364.89,366.24,8115.0,365.17,366.24,364.89,366.24,8115.0
2022-03-04 12:10:00,365.91,368.61,365.9,367.72,6728.0,365.91,368.61,365.9,367.72,6728.0
2022-03-04 12:20:00,367.86,368.1,366.0,366.35,6200.0,367.86,368.1,366.0,366.35,6200.0
2022-03-04 12:30:00,366.06,367.1,366.06,366.71,3500.0,366.06,367.1,366.06,366.71,3500.0
2022-03-04 12:40:00,366.21,366.3,365.35,365.71,3050.0,366.21,366.3,365.35,365.71,3050.0
2022-03-04 12:50:00,366.0,366.69,365.06,366.13,5541.0,366.0,366.69,365.06,366.13,5541.0
2022-03-04 13:00:00,366.87,368.38,366.84,368.15,7963.0,366.87,368.38,366.84,368.15,7963.0
2022-03-04 13:10:00,368.32,368.32,366.48,366.87,5103.0,368.32,368.32,366.48,366.87,5103.0
2022-03-04 13:20:00,366.84,367.96,366.69,367.43,3839.0,366.84,367.96,366.69,367.43,3839.0
2022-03-04 13:30:00,368.02,368.56,367.44,368.46,2900.0,368.02,368.56,367.44,368.46,2900.0
2022-03-04 13:40:00,368.3,368.3,365.86,366.84,3800.0,368.3,368.3,365.86,366.84,3800.0
2022-03-04 13:50:00,366.36,367.24,366.15,366.18,3360.0,366.36,367.24,366.15,366.18,3360.0
2022-03-04 14:00:00,366.57,366.73,365.08,366.0,3473.0,366.57,366.73,365.08,366.0,3473.0
2022-03-04 14:10:00,365.83,366.48,365.37,366.48,4300.0,365.83,366.48,365.37,366.48,4300.0
2022-03-04 14:20:00,366.57,367.96,366.18,367.33,8682.0,366.57,367.96,366.18,367.33,8682.0
2022-03-04 14:30:00,368.25,368.33,366.89,367.48,8075.0,368.25,368.33,366.89,367.48,8075.0
2022-03-04 14:40:00,367.16,367.42,366.21,366.54,15301.0,367.16,367.42,366.21,366.54,15301.0
2022-03-04 14:50:00,366.43,367.03,365.45,365.74,7035.0,366.43,367.03,365.45,365.74,7035.0
2022-03-04 15:00:00,365.96,366.66,365.63,366.18,4600.0,365.96,366.66,365.63,366.18,4600.0
2022-03-04 15:10:00,366.22,366.67,365.6,366.32,9859.0,366.22,366.67,365.6,366.32,9859.0
2022-03-04 15:20:00,366.39,367.44,366.1,366.5,7310.0,366.39,367.44,366.1,366.5,7310.0
2022-03-04 15:30:00,366.53,366.6,365.01,365.39,12684.0,366.53,366.6,365.01,365.39,12684.0
2022-03-04 15:40:00,365.47,366.59,364.79,365.32,15186.0,365.47,366.59,364.79,365.32,15186.0
2022-03-04 15:50:00,365.12,367.54,364.66,367.05,73340.0,365.12,367.54,364.66,367.05,73340.0
2022-03-07 09:30:00,367.73,368.34,362.7,366.37,21813.0,367.73,368.34,362.7,366.37,21813.0
2022-03-07 09:40:00,367.47,368.17,365.89,367.28,9685.0,367.47,368.17,365.89,367.28,9685.0
2022-03-07 09:50:00,367.28,369.71,367.13,368.77,9694.0,367.28,369.71,367.13,368.77,9694.0
2022-03-07 10:00:00,367.8,367.81,366.47,367.38,9124.0,367.8,367.81,366.47,367.38,9124.0
2022-03-07 10:10:00,367.39,367.39,365.06,365.43,10575.0,367.39,367.39,365.06,365.43,10575.0
2022-03-07 10:20:00,365.48,366.41,362.09,363.08,67068.0,365.48,366.41,362.09,363.08,67068.0
2022-03-07 10:30:00,362.61,363.91,361.98,362.55,12529.0,362.61,363.91,361.98,362.55,12529.0
2022-03-07 10:40:00,362.27,363.37,358.38,358.84,18377.0,362.27,363.37,358.38,358.84,18377.0
2022-03-07 10:50:00,359.04,359.77,357.62,357.92,15669.0,359.04,359.77,357.62,357.92,15669.0
2022-03-07 11:00:00,358.23,361.06,358.02,360.34,5601.0,358.23,361.06,358.02,360.34,5601.0
2022-03-07 11:10:00,360.42,362.38,359.59,361.83,10053.0,360.42,362.38,359.59,361.83,10053.0
2022-03-07 11:20:00,361.77,362.48,360.85,361.08,6120.0,361.77,362.48,360.85,361.08,6120.0
2022-03-07 11:30:00,360.85,360.85,359.5,359.64,8753.0,360.85,360.85,359.5,359.64,8753.0
2022-03-07 11:40:00,359.41,361.4,359.41,361.39,6900.0,359.41,361.4,359.41,361.39,6900.0
2022-03-07 11:50:00,361.44,361.8,359.5,359.5,9636.0,361.44,361.8,359.5,359.5,9636.0
2022-03-07 12:00:00,359.49,360.59,358.67,360.13,5800.0,359.49,360.59,358.67,360.13,5800.0
2022-03-07 12:10:00,360.43,360.57,359.16,359.67,3549.0,360.43,360.57,359.16,359.67,3549.0
2022-03-07 12:20:00,360.25,360.25,357.79,358.03,4225.0,360.25,360.25,357.79,358.03,4225.0
2022-03-07 12:30:00,358.01,358.5,357.17,358.35,5193.0,358.01,358.5,357.17,358.35,5193.0
2022-03-07 12:40:00,358.34,360.9,358.19,360.9,10025.0,358.34,360.9,358.19,360.9,10025.0
2022-03-07 12:50:00,360.68,361.64,359.42,359.97,6763.0,360.68,361.64,359.42,359.97,6763.0
2022-03-07 13:00:00,359.88,362.75,359.87,362.31,38967.0,359.88,362.75,359.87,362.31,38967.0
2022-03-07 13:10:00,362.31,362.31,359.0,359.0,6265.0,362.31,362.31,359.0,359.0,6265.0
2022-03-07 13:20:00,359.0,360.36,358.71,359.53,13411.0,359.0,360.36,358.71,359.53,13411.0
2022-03-07 13:30:00,360.04,360.17,358.76,359.84,2300.0,360.04,360.17,358.76,359.84,2300.0
2022-03-07 13:40:00,359.94,361.07,358.87,359.03,12904.0,359.94,361.07,358.87,359.03,12904.0
2022-03-07 13:50:00,359.03,359.44,358.15,358.15,9724.0,359.03,359.44,358.15,358.15,9724.0
2022-03-07 14:00:00,358.07,358.38,356.48,356.89,3707.0,358.07,358.38,356.48,356.89,3707.0
2022-03-07 14:10:00,357.17,357.99,356.82,357.49,7570.0,357.17,357.99,356.82,357.49,7570.0
2022-03-07 14:20:00,357.77,357.77,355.56,356.64,7300.0,357.77,357.77,355.56,356.64,7300.0
2022-03-07 14:30:00,356.43,356.67,355.19,355.67,7251.0,356.43,356.67,355.19,355.67,7251.0
2022-03-07 14:40:00,355.55,355.85,354.97,355.6,11648.0,355.55,355.85,354.97,355.6,11648.0
2022-03-07 14:50:00,355.56,355.57,353.71,353.98,5204.0,355.56,355.57,353.71,353.98,5204.0
2022-03-07 15:00:00,354.19,354.2,353.04,353.25,8100.0,354.19,354.2,353.04,353.25,8100.0
2022-03-07 15:10:00,353.53,353.53,351.96,352.21,8888.0,353.53,353.53,351.96,352.21,8888.0
2022-03-07 15:20:00,352.09,355.18,352.09,354.85,10060.0,352.09,355.18,352.09,354.85,10060.0
2022-03-07 15:30:00,354.25,354.25,352.78,352.93,13206.0,354.25,354.25,352.78,352.93,13206.0
2022-03-07 15:40:00,352.81,353.95,352.39,352.53,18786.0,352.81,353.95,352.39,352.53,18786.0
2022-03-07 15:50:00,352.29,352.93,350.4,350.84,46648.0,352.29,352.93,350.4,350.84,46648.0
2022-03-08 09:30:00,354.28,355.97,351.61,352.4,10627.0,354.28,355.97,351.61,352.4,10627.0
2022-03-08 09:40:00,350.1,356.9,350.1,355.35,6983.0,350.1,356.9,350.1,355.35,6983.0
2022-03-08 09:50:00,355.02,357.6,355.02,357.59,3106.0,355.02,357.6,355.02,357.59,3106.0
2022-03-08 10:00:00,358.02,358.02,354.09,354.53,4501.0,358.02,358.02,354.09,354.53,4501.0
2022-03-08 10:10:00,354.46,360.15,354.45,359.64,8644.0,354.46,360.15,354.45,359.64,8644.0
2022-03-08 10:20:00,360.95,360.95,357.48,358.7,12597.0,360.95,360.95,357.48,358.7,12597.0
2022-03-08 10:30:00,358.42,359.33,356.49,357.5,5350.0,358.42,359.33,356.49,357.5,5350.0
2022-03-08 10:40:00,357.63,360.48,357.63,360.05,5420.0,357.63,360.48,357.63,360.05,5420.0
2022-03-08 10:50:00,359.64,362.39,359.47,361.08,12149.0,359.64,362.39,359.47,361.08,12149.0
2022-03-08 11:00:00,361.48,361.65,360.12,360.23,4657.0,361.48,361.65,360.12,360.23,4657.0
2022-03-08 11:10:00,360.06,361.65,359.8,360.66,7512.0,360.06,361.65,359.8,360.66,7512.0
2022-03-08 11:20:00,359.98,360.4,358.34,359.09,11611.0,359.98,360.4,358.34,359.09,11611.0
2022-03-08 11:30:00,358.93,359.15,357.02,358.3,8081.0,358.93,359.15,357.02,358.3,8081.0
2022-03-08 11:40:00,358.57,360.59,358.0,360.59,4330.0,358.57,360.59,358.0,360.59,4330.0
2022-03-08 11:50:00,360.33,361.61,360.05,360.49,6966.0,360.33,361.61,360.05,360.49,6966.0
2022-03-08 12:00:00,360.69,363.48,360.67,363.42,4607.0,360.69,363.48,360.67,363.42,4607.0
2022-03-08 12:10:00,363.66,367.49,363.51,367.1,24557.0,363.66,367.49,363.51,367.1,24557.0
2022-03-08 12:20:00,367.35,367.48,365.2,367.04,30039.0,367.35,367.48,365.2,367.04,30039.0
2022-03-08 12:30:00,367.04,367.28,365.78,367.28,8917.0,367.04,367.28,365.78,367.28,8917.0
2022-03-08 12:40:00,367.43,368.46,365.63,367.63,8801.0,367.43,368.46,365.63,367.63,8801.0
2022-03-08 12:50:00,367.62,367.62,365.66,366.27,8825.0,367.62,367.62,365.66,366.27,8825.0
2022-03-08 13:00:00,366.33,368.5,366.33,368.32,10104.0,366.33,368.5,366.33,368.32,10104.0
2022-03-08 13:10:00,368.45,369.47,367.47,368.06,8531.0,368.45,369.47,367.47,368.06,8531.0
2022-03-08 13:20:00,367.99,368.27,363.75,364.09,23647.0,367.99,368.27,363.75,364.09,23647.0
2022-03-08 13:30:00,364.37,364.38,362.22,363.92,20126.0,364.37,364.38,362.22,363.92,20126.0
2022-03-08 13:40:00,363.53,363.91,361.0,361.15,6655.0,363.53,363.91,361.0,361.15,6655.0
2022-03-08 13:50:00,361.7,361.79,359.62,360.25,6292.0,361.7,361.79,359.62,360.25,6292.0
2022-03-08 14:00:00,359.76,361.4,358.99,360.57,4700.0,359.76,361.4,358.99,360.57,4700.0
2022-03-08 14:10:00,359.87,359.87,358.51,359.22,2919.0,359.87,359.87,358.51,359.22,2919.0
2022-03-08 14:20:00,358.75,361.49,358.06,361.49,5355.0,358.75,361.49,358.06,361.49,5355.0
2022-03-08 14:30:00,361.13,361.97,359.39,360.29,7216.0,361.13,361.97,359.39,360.29,7216.0
2022-03-08 14:40:00,360.57,361.51,359.97,361.47,4538.0,360.57,361.51,359.97,361.47,4538.0
2022-03-08 14:50:00,361.56,362.39,360.38,362.39,7217.0,361.56,362.39,360.38,362.39,7217.0
2022-03-08 15:00:00,361.97,364.55,361.71,363.35,8936.0,361.97,364.55,361.71,363.35,8936.0
2022-03-08 15:10:00,363.15,363.26,361.81,362.85,9592.0,363.15,363.26,361.81,362.85,9592.0
2022-03-08 15:20:00,362.9,363.7,361.39,361.89,20919.0,362.9,363.7,361.39,361.89,20919.0
2022-03-08 15:30:00,361.81,363.24,361.37,363.24,37882.0,361.81,363.24,361.37,363.24,37882.0
2022-03-08 15:40:00,363.29,363.5,360.72,360.83,27191.0,363.29,363.5,360.72,360.83,27191.0
2022-03-08 15:50:00,360.75,362.23,358.84,359.02,49925.0,360.75,362.23,358.84,359.02,49925.0
2022-03-09 09:30:00,368.62,374.99,368.1,373.41,31533.0,368.62,374.99,368.1,373.41,31533.0
2022-03-09 09:40:00,374.0,375.61,372.23,375.61,21668.0,374.0,375.61,372.23,375.61,21668.0
2022-03-09 09:50:00,375.48,376.0,371.48,372.67,12889.0,375.48,376.0,371.48,372.67,12889.0
2022-03-09 10:00:00,372.78,375.61,372.77,374.96,9390.0,372.78,375.61,372.77,374.96,9390.0
2022-03-09 10:10:00,374.65,375.0,370.31,371.63,22393.0,374.65,375.0,370.31,371.63,22393.0
2022-03-09 10:20:00,371.12,374.54,371.06,373.28,6660.0,371.12,374.54,371.06,373.28,6660.0
2022-03-09 10:30:00,372.68,373.35,372.18,372.75,2100.0,372.68,373.35,372.18,372.75,2100.0
2022-03-09 10:40:00,373.17,374.25,372.55,373.62,7447.0,373.17,374.25,372.55,373.62,7447.0
2022-03-09 10:50:00,373.75,375.51,372.97,374.81,9027.0,373.75,375.51,372.97,374.81,9027.0
2022-03-09 11:00:00,374.9,374.9,372.26,372.42,4373.0,374.9,374.9,372.26,372.42,4373.0
2022-03-09 11:10:00,371.53,371.89,369.91,369.97,3986.0,371.53,371.89,369.91,369.97,3986.0
2022-03-09 11:20:00,370.06,371.76,370.06,371.75,10207.0,370.06,371.76,370.06,371.75,10207.0
2022-03-09 11:30:00,371.25,372.69,370.74,371.73,5371.0,371.25,372.69,370.74,371.73,5371.0
2022-03-09 11:40:00,372.43,373.12,372.05,372.58,6427.0,372.43,373.12,372.05,372.58,6427.0
2022-03-09 11:50:00,372.41,373.16,372.41,373.05,4800.0,372.41,373.16,372.41,373.05,4800.0
2022-03-09 12:00:00,372.77,373.85,372.64,372.91,2350.0,372.77,373.85,372.64,372.91,2350.0
2022-03-09 12:10:00,372.5,373.5,372.5,372.91,1300.0,372.5,373.5,372.5,372.91,1300.0
2022-03-09 12:20:00,372.57,372.57,370.89,371.7,5630.0,372.57,372.57,370.89,371.7,5630.0
2022-03-09 12:30:00,371.88,372.99,371.14,372.99,3958.0,371.88,372.99,371.14,372.99,3958.0
2022-03-09 12:40:00,372.99,373.18,372.35,372.99,3197.0,372.99,373.18,372.35,372.99,3197.0
2022-03-09 12:50:00,373.29,373.8,373.2,373.37,2200.0,373.29,373.8,373.2,373.37,2200.0
2022-03-09 13:00:00,373.21,373.21,372.12,373.06,2628.0,373.21,373.21,372.12,373.06,2628.0
2022-03-09 13:10:00,372.92,375.14,372.92,374.46,4400.0,372.92,375.14,372.92,374.46,4400.0
2022-03-09 13:20:00,374.26,375.21,373.9,375.21,7722.0,374.26,375.21,373.9,375.21,7722.0
2022-03-09 13:30:00,375.48,375.63,374.58,374.99,5505.0,375.48,375.63,374.58,374.99,5505.0
2022-03-09 13:40:00,375.42,375.57,373.56,373.69,20610.0,375.42,375.57,373.56,373.69,20610.0
2022-03-09 13:50:00,373.68,374.7,373.56,373.83,3025.0,373.68,374.7,373.56,373.83,3025.0
2022-03-09 14:00:00,373.87,375.43,373.87,374.96,3119.0,373.87,375.43,373.87,374.96,3119.0
2022-03-09 14:10:00,375.0,375.54,374.52,375.1,5722.0,375.0,375.54,374.52,375.1,5722.0
2022-03-09 14:20:00,375.07,375.35,373.31,373.31,3100.0,375.07,375.35,373.31,373.31,3100.0
2022-03-09 14:30:00,373.76,374.65,373.76,374.12,3095.0,373.76,374.65,373.76,374.12,3095.0
2022-03-09 14:40:00,374.11,374.12,373.22,373.8,3351.0,374.11,374.12,373.22,373.8,3351.0
2022-03-09 14:50:00,373.56,374.38,373.56,373.58,1600.0,373.56,374.38,373.56,373.58,1600.0
2022-03-09 15:00:00,373.77,374.44,372.64,374.43,15631.0,373.77,374.44,372.64,374.43,15631.0
2022-03-09 15:10:00,374.63,375.63,374.33,375.59,16602.0,374.63,375.63,374.33,375.59,16602.0
2022-03-09 15:20:00,375.54,375.9,374.86,375.21,5732.0,375.54,375.9,374.86,375.21,5732.0
2022-03-09 15:30:00,375.59,376.33,375.3,375.41,12134.0,375.59,376.33,375.3,375.41,12134.0
2022-03-09 15:40:00,375.31,375.73,374.12,374.67,17169.0,375.31,375.73,374.12,374.67,17169.0
2022-03-09 15:50:00,374.87,376.17,372.01,373.42,64445.0,374.87,376.17,372.01,373.42,64445.0
2022-03-10 09:30:00,366.95,368.42,364.0,367.65,20796.0,366.95,368.42,364.0,367.65,20796.0
2022-03-10 09:40:00,367.67,369.38,367.42,367.42,7457.0,367.67,369.38,367.42,367.42,7457.0
2022-03-10 09:50:00,367.31,369.68,366.35,369.29,10367.0,367.31,369.68,366.35,369.29,10367.0
2022-03-10 10:00:00,369.74,370.95,369.05,370.6,18490.0,369.74,370.95,369.05,370.6,18490.0
2022-03-10 10:10:00,371.0,376.56,370.71,375.82,26900.0,371.0,376.56,370.71,375.82,26900.0
2022-03-10 10:20:00,375.39,375.5,371.65,371.65,7543.0,375.39,375.5,371.65,371.65,7543.0
2022-03-10 10:30:00,370.98,371.25,369.84,371.06,10006.0,370.98,371.25,369.84,371.06,10006.0
2022-03-10 10:40:00,371.12,372.3,371.09,372.22,5515.0,371.12,372.3,371.09,372.22,5515.0
2022-03-10 10:50:00,372.04,372.43,370.01,370.13,9493.0,372.04,372.43,370.01,370.13,9493.0
2022-03-10 11:00:00,370.0,371.25,369.63,370.05,7059.0,370.0,371.25,369.63,370.05,7059.0
2022-03-10 11:10:00,370.13,371.22,368.74,370.73,9669.0,370.13,371.22,368.74,370.73,9669.0
2022-03-10 11:20:00,370.63,371.83,370.14,371.08,7910.0,370.63,371.83,370.14,371.08,7910.0
2022-03-10 11:30:00,370.91,371.31,370.11,371.31,7129.0,370.91,371.31,370.11,371.31,7129.0
2022-03-10 11:40:00,371.44,372.0,370.34,371.5,5650.0,371.44,372.0,370.34,371.5,5650.0
2022-03-10 11:50:00,372.0,372.21,370.62,371.37,4650.0,372.0,372.21,370.62,371.37,4650.0
2022-03-10 12:00:00,371.19,372.15,371.19,372.0,2000.0,371.19,372.15,371.19,372.0,2000.0
2022-03-10 12:10:00,372.13,373.46,371.88,373.37,6589.0,372.13,373.46,371.88,373.37,6589.0
2022-03-10 12:20:00,373.26,374.47,373.14,374.19,3763.0,373.26,374.47,373.14,374.19,3763.0
2022-03-10 12:30:00,373.67,373.69,372.69,373.21,7415.0,373.67,373.69,372.69,373.21,7415.0
2022-03-10 12:40:00,373.55,374.14,372.34,374.14,4100.0,373.55,374.14,372.34,374.14,4100.0
2022-03-10 12:50:00,373.83,374.47,373.48,374.03,7484.0,373.83,374.47,373.48,374.03,7484.0
2022-03-10 13:00:00,374.06,374.49,373.33,374.16,8491.0,374.06,374.49,373.33,374.16,8491.0
2022-03-10 13:10:00,374.07,375.0,373.84,374.82,8570.0,374.07,375.0,373.84,374.82,8570.0
2022-03-10 13:20:00,374.96,375.34,374.13,374.13,10371.0,374.96,375.34,374.13,374.13,10371.0
2022-03-10 13:30:00,374.16,375.58,374.16,375.19,11088.0,374.16,375.58,374.16,375.19,11088.0
2022-03-10 13:40:00,375.2,376.18,374.13,376.18,22000.0,375.2,376.18,374.13,376.18,22000.0
2022-03-10 13:50:00,376.32,377.47,375.0,375.0,15360.0,376.32,377.47,375.0,375.0,15360.0
2022-03-10 14:00:00,374.86,377.32,374.84,376.31,10273.0,374.86,377.32,374.84,376.31,10273.0
2022-03-10 14:10:00,376.24,377.42,375.63,376.1,9256.0,376.24,377.42,375.63,376.1,9256.0
2022-03-10 14:20:00,376.01,376.32,375.37,376.15,7715.0,376.01,376.32,375.37,376.15,7715.0
2022-03-10 14:30:00,376.35,376.86,375.56,376.05,5944.0,376.35,376.86,375.56,376.05,5944.0
2022-03-10 14:40:00,376.24,377.39,375.82,376.91,6843.0,376.24,377.39,375.82,376.91,6843.0
2022-03-10 14:50:00,377.4,377.76,376.99,377.49,8310.0,377.4,377.76,376.99,377.49,8310.0
2022-03-10 15:00:00,377.81,377.86,376.5,377.01,12475.0,377.81,377.86,376.5,377.01,12475.0
2022-03-10 15:10:00,377.0,378.49,376.99,378.32,22799.0,377.0,378.49,376.99,378.32,22799.0
2022-03-10 15:20:00,378.48,379.38,377.08,378.5,27013.0,378.48,379.38,377.08,378.5,27013.0
2022-03-10 15:30:00,378.49,379.54,377.93,378.29,27364.0,378.49,379.54,377.93,378.29,27364.0
2022-03-10 15:40:00,378.31,380.14,378.17,379.36,49651.0,378.31,380.14,378.17,379.36,49651.0
2022-03-10 15:50:00,379.37,381.4,378.88,379.49,123557.0,379.37,381.4,378.88,379.49,123557.0
2022-03-11 09:30:00,385.0,389.0,373.59,375.95,124142.0,385.0,389.0,373.59,375.95,124142.0
2022-03-11 09:40:00,375.07,379.88,374.21,378.64,53203.0,375.07,379.88,374.21,378.64,53203.0
2022-03-11 09:50:00,378.39,384.89,378.29,383.0,61161.0,378.39,384.89,378.29,383.0,61161.0
2022-03-11 10:00:00,383.1,385.49,379.51,380.54,48034.0,383.1,385.49,379.51,380.54,48034.0
2022-03-11 10:10:00,380.52,381.06,377.3,378.09,13515.0,380.52,381.06,377.3,378.09,13515.0
2022-03-11 10:20:00,378.15,380.0,375.96,378.83,30970.0,378.15,380.0,375.96,378.83,30970.0
2022-03-11 10:30:00,378.88,379.01,373.84,374.31,34201.0,378.88,379.01,373.84,374.31,34201.0
2022-03-11 10:40:00,374.0,374.9,370.7,372.06,28624.0,374.0,374.9,370.7,372.06,28624.0
2022-03-11 10:50:00,372.16,375.0,371.0,373.6,19758.0,372.16,375.0,371.0,373.6,19758.0
2022-03-11 11:00:00,373.6,373.6,370.0,370.0,13769.0,373.6,373.6,370.0,370.0,13769.0
2022-03-11 11:10:00,370.31,371.57,366.43,370.42,22303.0,370.31,371.57,366.43,370.42,22303.0
2022-03-11 11:20:00,370.77,371.39,367.47,367.47,14593.0,370.77,371.39,367.47,367.47,14593.0
2022-03-11 11:30:00,367.46,371.1,367.46,370.49,10832.0,367.46,371.1,367.46,370.49,10832.0
2022-03-11 11:40:00,370.48,371.76,368.01,370.96,10902.0,370.48,371.76,368.01,370.96,10902.0
2022-03-11 11:50:00,370.55,371.57,369.38,371.37,13022.0,370.55,371.57,369.38,371.37,13022.0
2022-03-11 12:00:00,371.07,371.98,369.55,370.88,14709.0,371.07,371.98,369.55,370.88,14709.0
2022-03-11 12:10:00,371.25,371.53,369.23,369.8,7653.0,371.25,371.53,369.23,369.8,7653.0
2022-03-11 12:20:00,369.98,371.4,369.7,370.06,6566.0,369.98,371.4,369.7,370.06,6566.0
2022-03-11 12:30:00,370.05,370.33,369.0,370.13,8568.0,370.05,370.33,369.0,370.13,8568.0
2022-03-11 12:40:00,370.42,372.86,370.27,372.86,9265.0,370.42,372.86,370.27,372.86,9265.0
2022-03-11 12:50:00,372.74,375.39,372.48,374.26,19146.0,372.74,375.39,372.48,374.26,19146.0
2022-03-11 13:00:00,374.23,375.67,374.23,374.37,18205.0,374.23,375.67,374.23,374.37,18205.0
2022-03-11 13:10:00,374.17,375.26,373.6,374.66,15979.0,374.17,375.26,373.6,374.66,15979.0
2022-03-11 13:20:00,374.5,374.7,373.73,374.18,12484.0,374.5,374.7,373.73,374.18,12484.0
2022-03-11 13:30:00,374.43,374.8,374.25,374.37,6694.0,374.43,374.8,374.25,374.37,6694.0
2022-03-11 13:40:00,374.53,375.22,374.53,374.89,5600.0,374.53,375.22,374.53,374.89,5600.0
2022-03-11 13:50:00,375.14,375.3,372.02,372.23,18239.0,375.14,375.3,372.02,372.23,18239.0
2022-03-11 14:00:00,371.68,373.61,371.4,373.04,4421.0,371.68,373.61,371.4,373.04,4421.0
2022-03-11 14:10:00,373.02,374.44,371.78,371.78,4171.0,373.02,374.44,371.78,371.78,4171.0
2022-03-11 14:20:00,372.12,372.94,371.25,371.83,12119.0,372.12,372.94,371.25,371.83,12119.0
2022-03-11 14:30:00,371.85,372.04,370.86,371.84,10572.0,371.85,372.04,370.86,371.84,10572.0
2022-03-11 14:40:00,371.95,372.18,371.21,372.0,10823.0,371.95,372.18,371.21,372.0,10823.0
2022-03-11 14:50:00,371.83,371.83,370.89,371.47,8346.0,371.83,371.83,370.89,371.47,8346.0
2022-03-11 15:00:00,371.14,371.83,370.85,371.18,12502.0,371.14,371.83,370.85,371.18,12502.0
2022-03-11 15:10:00,371.69,372.12,371.03,371.2,10999.0,371.69,372.12,371.03,371.2,10999.0
2022-03-11 15:20:00,371.17,371.7,370.31,370.59,11320.0,371.17,371.7,370.31,370.59,11320.0
2022-03-11 15:30:00,370.44,370.81,369.51,369.82,20398.0,370.44,370.81,369.51,369.82,20398.0
2022-03-11 15:40:00,369.64,370.0,368.69,369.21,23486.0,369.64,370.0,368.69,369.21,23486.0
2022-03-11 15:50:00,369.24,369.77,367.57,368.52,76456.0,369.24,369.77,367.57,368.52,76456.0
2022-03-14 09:30:00,369.62,371.58,364.0,364.42,15532.0,369.62,371.58,364.0,364.42,15532.0
2022-03-14 09:40:00,364.39,368.99,363.36,366.57,13893.0,364.39,368.99,363.36,366.57,13893.0
2022-03-14 09:50:00,367.18,367.51,362.53,364.28,11125.0,367.18,367.51,362.53,364.28,11125.0
2022-03-14 10:00:00,362.7,365.92,362.7,365.92,10062.0,362.7,365.92,362.7,365.92,10062.0
2022-03-14 10:10:00,366.23,369.15,365.76,367.86,23667.0,366.23,369.15,365.76,367.86,23667.0
2022-03-14 10:20:00,368.1,369.95,367.23,369.26,7899.0,368.1,369.95,367.23,369.26,7899.0
2022-03-14 10:30:00,368.68,369.15,367.1,368.71,10100.0,368.68,369.15,367.1,368.71,10100.0
2022-03-14 10:40:00,369.43,369.64,368.2,368.7,7684.0,369.43,369.64,368.2,368.7,7684.0
2022-03-14 10:50:00,368.84,370.59,368.84,369.86,8122.0,368.84,370.59,368.84,369.86,8122.0
2022-03-14 11:00:00,370.0,370.45,367.92,368.28,8728.0,370.0,370.45,367.92,368.28,8728.0
2022-03-14 11:10:00,367.66,367.66,365.82,366.94,5667.0,367.66,367.66,365.82,366.94,5667.0
2022-03-14 11:20:00,366.1,366.1,363.69,364.04,7639.0,366.1,366.1,363.69,364.04,7639.0
2022-03-14 11:30:00,363.98,365.38,363.52,365.18,7687.0,363.98,365.38,363.52,365.18,7687.0
2022-03-14 11:40:00,364.82,364.88,362.9,362.9,5150.0,364.82,364.88,362.9,362.9,5150.0
2022-03-14 11:50:00,362.9,363.67,362.25,363.2,8344.0,362.9,363.67,362.25,363.2,8344.0
2022-03-14 12:00:00,363.15,363.15,360.39,360.44,4933.0,363.15,363.15,360.39,360.44,4933.0
2022-03-14 12:10:00,359.72,360.72,358.89,360.23,7611.0,359.72,360.72,358.89,360.23,7611.0
2022-03-14 12:20:00,360.19,360.68,359.08,359.34,7788.0,360.19,360.68,359.08,359.34,7788.0
2022-03-14 12:30:00,359.25,359.64,358.65,359.52,8905.0,359.25,359.64,358.65,359.52,8905.0
2022-03-14 12:40:00,359.57,359.8,356.63,357.29,9046.0,359.57,359.8,356.63,357.29,9046.0
2022-03-14 12:50:00,357.43,357.68,355.44,355.5,16644.0,357.43,357.68,355.44,355.5,16644.0
2022-03-14 13:00:00,355.56,357.84,355.5,357.4,9143.0,355.56,357.84,355.5,357.4,9143.0
2022-03-14 13:10:00,357.88,359.14,357.49,359.13,8767.0,357.88,359.14,357.49,359.13,8767.0
2022-03-14 13:20:00,358.98,359.38,357.6,357.63,12536.0,358.98,359.38,357.6,357.63,12536.0
2022-03-14 13:30:00,357.87,358.21,356.73,357.12,7049.0,357.87,358.21,356.73,357.12,7049.0
2022-03-14 13:40:00,356.85,357.69,356.34,356.78,7156.0,356.85,357.69,356.34,356.78,7156.0
2022-03-14 13:50:00,357.08,358.64,356.93,356.93,7331.0,357.08,358.64,356.93,356.93,7331.0
2022-03-14 14:00:00,357.28,358.0,356.28,357.73,5988.0,357.28,358.0,356.28,357.73,5988.0
2022-03-14 14:10:00,357.91,358.03,357.04,357.28,3800.0,357.91,358.03,357.04,357.28,3800.0
2022-03-14 14:20:00,357.37,357.38,356.05,356.13,5200.0,357.37,357.38,356.05,356.13,5200.0
2022-03-14 14:30:00,356.32,357.29,356.32,356.89,12678.0,356.32,357.29,356.32,356.89,12678.0
2022-03-14 14:40:00,357.12,357.13,355.28,355.63,7421.0,357.12,357.13,355.28,355.63,7421.0
2022-03-14 14:50:00,355.7,356.58,355.5,356.12,8581.0,355.7,356.58,355.5,356.12,8581.0
2022-03-14 15:00:00,356.07,357.41,355.86,356.21,9538.0,356.07,357.41,355.86,356.21,9538.0
2022-03-14 15:10:00,356.12,358.45,356.05,357.11,13799.0,356.12,358.45,356.05,357.11,13799.0
2022-03-14 15:20:00,357.13,358.52,356.58,357.59,13569.0,357.13,358.52,356.58,357.59,13569.0
2022-03-14 15:30:00,357.64,359.13,357.32,359.11,18019.0,357.64,359.13,357.32,359.11,18019.0
2022-03-14 15:40:00,359.03,359.49,357.72,358.31,25328.0,359.03,359.49,357.72,358.31,25328.0
2022-03-14 15:50:00,358.08,358.78,357.13,357.52,39789.0,358.08,358.78,357.13,357.52,39789.0
2022-03-15 09:30:00,361.17,365.89,360.6,362.77,14848.0,361.17,365.89,360.6,362.77,14848.0
2022-03-15 09:40:00,362.82,363.99,361.01,363.99,5269.0,362.82,363.99,361.01,363.99,5269.0
2022-03-15 09:50:00,364.27,367.5,363.63,367.29,9988.0,364.27,367.5,363.63,367.29,9988.0
2022-03-15 10:00:00,367.67,368.22,365.54,365.54,15324.0,367.67,368.22,365.54,365.54,15324.0
2022-03-15 10:10:00,365.96,367.37,364.96,367.11,9976.0,365.96,367.37,364.96,367.11,9976.0
2022-03-15 10:20:00,367.45,371.0,367.33,370.54,21640.0,367.45,371.0,367.33,370.54,21640.0
2022-03-15 10:30:00,370.58,370.84,368.41,369.31,11488.0,370.58,370.84,368.41,369.31,11488.0
2022-03-15 10:40:00,369.6,369.78,367.77,368.59,8421.0,369.6,369.78,367.77,368.59,8421.0
2022-03-15 10:50:00,368.66,369.04,366.15,366.37,7897.0,368.66,369.04,366.15,366.37,7897.0
2022-03-15 11:00:00,366.69,367.37,365.89,367.32,7907.0,366.69,367.37,365.89,367.32,7907.0
2022-03-15 11:10:00,367.79,367.79,366.77,367.02,3075.0,367.79,367.79,366.77,367.02,3075.0
2022-03-15 11:20:00,367.59,367.59,366.06,367.22,3757.0,367.59,367.59,366.06,367.22,3757.0
2022-03-15 11:30:00,366.85,368.24,366.7,367.88,4451.0,366.85,368.24,366.7,367.88,4451.0
2022-03-15 11:40:00,367.9,368.26,367.47,367.86,7200.0,367.9,368.26,367.47,367.86,7200.0
2022-03-15 11:50:00,367.85,368.23,365.0,366.87,6605.0,367.85,368.23,365.0,366.87,6605.0
2022-03-15 12:00:00,366.88,368.0,366.13,367.68,8839.0,366.88,368.0,366.13,367.68,8839.0
2022-03-15 12:10:00,367.37,367.82,367.01,367.45,5272.0,367.37,367.82,367.01,367.45,5272.0
2022-03-15 12:20:00,367.35,368.75,367.11,368.75,2944.0,367.35,368.75,367.11,368.75,2944.0
2022-03-15 12:30:00,368.92,369.14,367.78,368.0,7787.0,368.92,369.14,367.78,368.0,7787.0
2022-03-15 12:40:00,367.89,367.9,366.68,367.35,3733.0,367.89,367.9,366.68,367.35,3733.0
2022-03-15 12:50:00,367.37,367.62,366.78,367.4,4119.0,367.37,367.62,366.78,367.4,4119.0
2022-03-15 13:00:00,367.7,368.18,365.81,365.98,5536.0,367.7,368.18,365.81,365.98,5536.0
2022-03-15 13:10:00,365.56,366.44,365.56,366.01,2806.0,365.56,366.44,365.56,366.01,2806.0
2022-03-15 13:20:00,366.51,367.17,366.17,366.23,7621.0,366.51,367.17,366.17,366.23,7621.0
2022-03-15 13:30:00,366.55,367.46,366.49,366.89,3068.0,366.55,367.46,366.49,366.89,3068.0
2022-03-15 13:40:00,366.86,367.95,366.65,367.26,3404.0,366.86,367.95,366.65,367.26,3404.0
2022-03-15 13:50:00,367.48,368.28,367.17,368.21,10007.0,367.48,368.28,367.17,368.21,10007.0
2022-03-15 14:00:00,368.05,368.33,366.68,367.46,6028.0,368.05,368.33,366.68,367.46,6028.0
2022-03-15 14:10:00,367.33,367.33,366.31,366.33,2299.0,367.33,367.33,366.31,366.33,2299.0
2022-03-15 14:20:00,365.81,367.07,365.8,366.89,1800.0,365.81,367.07,365.8,366.89,1800.0
2022-03-15 14:30:00,366.52,368.47,366.45,368.29,11118.0,366.52,368.47,366.45,368.29,11118.0
2022-03-15 14:40:00,368.49,369.54,368.39,369.38,5739.0,368.49,369.54,368.39,369.38,5739.0
2022-03-15 14:50:00,369.52,370.0,369.16,369.94,5143.0,369.52,370.0,369.16,369.94,5143.0
2022-03-15 15:00:00,369.64,370.34,369.02,369.02,7849.0,369.64,370.34,369.02,369.02,7849.0
2022-03-15 15:10:00,369.3,370.38,368.92,370.06,9452.0,369.3,370.38,368.92,370.06,9452.0
2022-03-15 15:20:00,369.89,370.71,369.75,370.51,6286.0,369.89,370.71,369.75,370.51,6286.0
2022-03-15 15:30:00,370.61,371.81,370.61,371.32,13230.0,370.61,371.81,370.61,371.32,13230.0
2022-03-15 15:40:00,371.5,371.64,370.38,371.36,11172.0,371.5,371.64,370.38,371.36,11172.0
2022-03-15 15:50:00,371.12,372.11,370.55,371.38,30823.0,371.12,372.11,370.55,371.38,30823.0
2022-03-16 09:30:00,374.46,382.0,374.46,381.9,19538.0,374.46,382.0,374.46,381.9,19538.0
2022-03-16 09:40:00,381.96,385.0,381.3,383.67,12268.0,381.96,385.0,381.3,383.67,12268.0
2022-03-16 09:50:00,382.73,385.0,382.14,382.9,34147.0,382.73,385.0,382.14,382.9,34147.0
2022-03-16 10:00:00,382.9,384.21,381.53,381.53,17404.0,382.9,384.21,381.53,381.53,17404.0
2022-03-16 10:10:00,381.2,388.0,381.2,387.35,15055.0,381.2,388.0,381.2,387.35,15055.0
2022-03-16 10:20:00,387.66,389.01,387.0,389.01,18801.0,387.66,389.01,387.0,389.01,18801.0
2022-03-16 10:30:00,389.14,389.29,386.86,387.54,31771.0,389.14,389.29,386.86,387.54,31771.0
2022-03-16 10:40:00,388.15,388.3,385.74,386.42,11327.0,388.15,388.3,385.74,386.42,11327.0
2022-03-16 10:50:00,386.43,387.45,385.54,386.45,14466.0,386.43,387.45,385.54,386.45,14466.0
2022-03-16 11:00:00,386.6,387.32,385.63,386.61,13344.0,386.6,387.32,385.63,386.61,13344.0
2022-03-16 11:10:00,386.88,387.99,386.67,387.61,10320.0,386.88,387.99,386.67,387.61,10320.0
2022-03-16 11:20:00,388.0,389.83,387.95,388.64,14861.0,388.0,389.83,387.95,388.64,14861.0
2022-03-16 11:30:00,388.86,390.97,388.54,390.23,53801.0,388.86,390.97,388.54,390.23,53801.0
2022-03-16 11:40:00,390.41,390.41,387.02,387.93,14217.0,390.41,390.41,387.02,387.93,14217.0
2022-03-16 11:50:00,387.77,388.67,387.54,388.0,4533.0,387.77,388.67,387.54,388.0,4533.0
2022-03-16 12:00:00,387.62,388.02,386.59,386.59,5101.0,387.62,388.02,386.59,386.59,5101.0
2022-03-16 12:10:00,386.81,387.14,386.1,386.17,3632.0,386.81,387.14,386.1,386.17,3632.0
2022-03-16 12:20:00,386.66,386.76,385.31,386.1,5417.0,386.66,386.76,385.31,386.1,5417.0
2022-03-16 12:30:00,386.05,386.8,385.42,386.25,6232.0,386.05,386.8,385.42,386.25,6232.0
2022-03-16 12:40:00,386.03,387.01,384.07,384.07,6800.0,386.03,387.01,384.07,384.07,6800.0
2022-03-16 12:50:00,384.36,385.25,383.81,385.13,6200.0,384.36,385.25,383.81,385.13,6200.0
2022-03-16 13:00:00,385.5,385.73,382.29,382.29,7100.0,385.5,385.73,382.29,382.29,7100.0
2022-03-16 13:10:00,382.73,383.08,381.69,382.33,5700.0,382.73,383.08,381.69,382.33,5700.0
2022-03-16 13:20:00,382.42,382.77,381.6,381.6,6534.0,382.42,382.77,381.6,381.6,6534.0
2022-03-16 13:30:00,381.7,382.1,381.02,381.69,8153.0,381.7,382.1,381.02,381.69,8153.0
2022-03-16 13:40:00,381.51,382.07,380.65,381.22,13243.0,381.51,382.07,380.65,381.22,13243.0
2022-03-16 13:50:00,381.42,382.23,380.54,382.23,5768.0,381.42,382.23,380.54,382.23,5768.0
2022-03-16 14:00:00,381.59,382.39,377.31,378.19,8040.0,381.59,382.39,377.31,378.19,8040.0
2022-03-16 14:10:00,378.22,379.35,376.38,379.35,8923.0,378.22,379.35,376.38,379.35,8923.0
2022-03-16 14:20:00,379.18,379.39,377.29,377.76,5670.0,379.18,379.39,377.29,377.76,5670.0
2022-03-16 14:30:00,377.26,379.24,375.48,379.24,8662.0,377.26,379.24,375.48,379.24,8662.0
2022-03-16 14:40:00,378.82,381.48,378.12,380.35,11046.0,378.82,381.48,378.12,380.35,11046.0
2022-03-16 14:50:00,379.7,382.46,379.13,381.58,9908.0,379.7,382.46,379.13,381.58,9908.0
2022-03-16 15:00:00,381.22,382.38,379.79,380.62,10539.0,381.22,382.38,379.79,380.62,10539.0
2022-03-16 15:10:00,380.07,382.7,380.07,382.7,6186.0,380.07,382.7,380.07,382.7,6186.0
2022-03-16 15:20:00,383.0,383.15,382.04,383.09,9066.0,383.0,383.15,382.04,383.09,9066.0
2022-03-16 15:30:00,382.97,382.97,381.74,382.21,12386.0,382.97,382.97,381.74,382.21,12386.0
2022-03-16 15:40:00,382.23,384.77,382.04,384.54,18170.0,382.23,384.77,382.04,384.54,18170.0
2022-03-16 15:50:00,384.51,385.99,384.36,385.78,39257.0,384.51,385.99,384.36,385.78,39257.0
2022-03-17 09:30:00,385.58,386.07,383.0,383.94,10936.0,385.58,386.07,383.0,383.94,10936.0
2022-03-17 09:40:00,383.01,385.63,382.54,385.63,24951.0,383.01,385.63,382.54,385.63,24951.0
2022-03-17 09:50:00,385.83,387.89,385.82,386.97,5875.0,385.83,387.89,385.82,386.97,5875.0
2022-03-17 10:00:00,388.34,389.53,386.61,387.99,8204.0,388.34,389.53,386.61,387.99,8204.0
2022-03-17 10:10:00,388.34,388.34,386.4,386.73,8454.0,388.34,388.34,386.4,386.73,8454.0
2022-03-17 10:20:00,386.38,388.66,386.38,388.32,10784.0,386.38,388.66,386.38,388.32,10784.0
2022-03-17 10:30:00,387.78,388.31,386.2,387.65,3941.0,387.78,388.31,386.2,387.65,3941.0
2022-03-17 10:40:00,387.87,388.04,384.78,385.43,3712.0,387.87,388.04,384.78,385.43,3712.0
2022-03-17 10:50:00,386.23,386.49,385.18,385.18,4806.0,386.23,386.49,385.18,385.18,4806.0
2022-03-17 11:00:00,385.09,385.59,384.19,385.59,8959.0,385.09,385.59,384.19,385.59,8959.0
2022-03-17 11:10:00,385.59,385.81,384.84,385.73,3203.0,385.59,385.81,384.84,385.73,3203.0
2022-03-17 11:20:00,385.71,386.06,385.17,385.17,2901.0,385.71,386.06,385.17,385.17,2901.0
2022-03-17 11:30:00,385.38,385.7,384.84,385.7,2689.0,385.38,385.7,384.84,385.7,2689.0
2022-03-17 11:40:00,385.98,385.98,384.64,384.65,4673.0,385.98,385.98,384.64,384.65,4673.0
2022-03-17 11:50:00,383.84,385.05,383.84,384.56,3212.0,383.84,385.05,383.84,384.56,3212.0
2022-03-17 12:00:00,384.05,384.51,383.96,384.19,3100.0,384.05,384.51,383.96,384.19,3100.0
2022-03-17 12:10:00,383.59,383.99,383.05,383.5,2350.0,383.59,383.99,383.05,383.5,2350.0
2022-03-17 12:20:00,383.62,384.56,383.37,383.55,3399.0,383.62,384.56,383.37,383.55,3399.0
2022-03-17 12:30:00,383.43,383.58,382.56,383.06,4690.0,383.43,383.58,382.56,383.06,4690.0
2022-03-17 12:40:00,383.22,383.65,381.87,382.3,3800.0,383.22,383.65,381.87,382.3,3800.0
2022-03-17 12:50:00,382.35,383.09,382.14,382.94,3386.0,382.35,383.09,382.14,382.94,3386.0
2022-03-17 13:00:00,382.82,382.82,381.64,381.75,2500.0,382.82,382.82,381.64,381.75,2500.0
2022-03-17 13:10:00,381.55,382.25,381.35,381.98,4219.0,381.55,382.25,381.35,381.98,4219.0
2022-03-17 13:20:00,382.19,383.09,382.18,382.95,3500.0,382.19,383.09,382.18,382.95,3500.0
2022-03-17 13:30:00,382.96,383.55,382.87,383.55,3370.0,382.96,383.55,382.87,383.55,3370.0
2022-03-17 13:40:00,383.37,384.38,383.09,384.37,5251.0,383.37,384.38,383.09,384.37,5251.0
2022-03-17 13:50:00,384.51,385.0,384.47,384.6,3347.0,384.51,385.0,384.47,384.6,3347.0
2022-03-17 14:00:00,384.5,384.75,383.79,384.36,2200.0,384.5,384.75,383.79,384.36,2200.0
2022-03-17 14:10:00,384.2,384.38,383.7,384.19,2210.0,384.2,384.38,383.7,384.19,2210.0
2022-03-17 14:20:00,384.14,384.23,383.48,383.48,3771.0,384.14,384.23,383.48,383.48,3771.0
2022-03-17 14:30:00,383.53,384.88,383.53,384.88,2469.0,383.53,384.88,383.53,384.88,2469.0
2022-03-17 14:40:00,384.64,385.5,384.64,385.5,3697.0,384.64,385.5,384.64,385.5,3697.0
2022-03-17 14:50:00,385.52,386.09,385.03,385.83,3400.0,385.52,386.09,385.03,385.83,3400.0
2022-03-17 15:00:00,386.2,386.41,385.25,385.77,3782.0,386.2,386.41,385.25,385.77,3782.0
2022-03-17 15:10:00,385.81,385.82,384.58,385.37,4003.0,385.81,385.82,384.58,385.37,4003.0
2022-03-17 15:20:00,385.24,385.24,384.1,384.9,7545.0,385.24,385.24,384.1,384.9,7545.0
2022-03-17 15:30:00,384.99,385.88,384.76,385.84,19704.0,384.99,385.88,384.76,385.84,19704.0
2022-03-17 15:40:00,385.99,388.13,385.99,387.51,16387.0,385.99,388.13,385.99,387.51,16387.0
2022-03-17 15:50:00,387.03,387.99,386.23,387.38,64360.0,387.03,387.99,386.23,387.38,64360.0
2022-03-18 09:30:00,385.33,387.38,383.19,386.52,43488.0,385.33,387.38,383.19,386.52,43488.0
2022-03-18 09:40:00,386.48,388.2,384.82,386.06,2275.0,386.48,388.2,384.82,386.06,2275.0
2022-03-18 09:50:00,384.66,385.75,384.09,385.75,3541.0,384.66,385.75,384.09,385.75,3541.0
2022-03-18 10:00:00,387.02,390.0,386.17,388.4,8390.0,387.02,390.0,386.17,388.4,8390.0
2022-03-18 10:10:00,388.89,389.24,387.12,387.24,5154.0,388.89,389.24,387.12,387.24,5154.0
2022-03-18 10:20:00,387.01,388.67,386.49,388.21,3441.0,387.01,388.67,386.49,388.21,3441.0
2022-03-18 10:30:00,387.66,388.48,386.78,386.97,3594.0,387.66,388.48,386.78,386.97,3594.0
2022-03-18 10:40:00,387.05,387.78,387.04,387.04,3839.0,387.05,387.78,387.04,387.04,3839.0
2022-03-18 10:50:00,387.04,389.03,386.6,388.84,5113.0,387.04,389.03,386.6,388.84,5113.0
2022-03-18 11:00:00,388.75,390.95,388.75,390.26,6161.0,388.75,390.95,388.75,390.26,6161.0
2022-03-18 11:10:00,390.31,390.76,389.85,390.32,2942.0,390.31,390.76,389.85,390.32,2942.0
2022-03-18 11:20:00,390.13,390.34,389.02,390.31,3098.0,390.13,390.34,389.02,390.31,3098.0
2022-03-18 11:30:00,390.42,391.13,389.9,390.51,2918.0,390.42,391.13,389.9,390.51,2918.0
2022-03-18 11:40:00,390.18,391.26,390.07,391.0,5711.0,390.18,391.26,390.07,391.0,5711.0
2022-03-18 11:50:00,391.03,391.09,389.85,390.42,4954.0,391.03,391.09,389.85,390.42,4954.0
2022-03-18 12:00:00,389.9,390.59,389.89,390.26,1751.0,389.9,390.59,389.89,390.26,1751.0
2022-03-18 12:10:00,390.54,390.95,389.84,390.32,2900.0,390.54,390.95,389.84,390.32,2900.0
2022-03-18 12:20:00,389.92,390.73,389.7,390.73,1622.0,389.92,390.73,389.7,390.73,1622.0
2022-03-18 12:30:00,390.9,391.22,390.27,391.12,6934.0,390.9,391.22,390.27,391.12,6934.0
2022-03-18 12:40:00,391.25,391.25,390.33,390.34,850.0,391.25,391.25,390.33,390.34,850.0
2022-03-18 12:50:00,390.42,390.69,390.26,390.39,1411.0,390.42,390.69,390.26,390.39,1411.0
2022-03-18 13:00:00,390.89,390.89,389.93,390.02,3065.0,390.89,390.89,389.93,390.02,3065.0
2022-03-18 13:10:00,390.01,390.02,388.83,389.13,7207.0,390.01,390.02,388.83,389.13,7207.0
2022-03-18 13:20:00,389.3,389.59,388.9,389.19,2434.0,389.3,389.59,388.9,389.19,2434.0
2022-03-18 13:30:00,389.28,389.28,388.57,388.87,1500.0,389.28,389.28,388.57,388.87,1500.0
2022-03-18 13:40:00,388.94,389.51,388.34,388.92,2019.0,388.94,389.51,388.34,388.92,2019.0
2022-03-18 13:50:00,388.69,389.25,388.68,389.0,4338.0,388.69,389.25,388.68,389.0,4338.0
2022-03-18 14:00:00,389.13,389.17,387.77,387.92,4339.0,389.13,389.17,387.77,387.92,4339.0
2022-03-18 14:10:00,388.13,388.23,387.66,388.07,8818.0,388.13,388.23,387.66,388.07,8818.0
2022-03-18 14:20:00,388.35,388.82,387.47,387.54,5880.0,388.35,388.82,387.47,387.54,5880.0
2022-03-18 14:30:00,387.78,389.3,387.78,389.21,3564.0,387.78,389.3,387.78,389.21,3564.0
2022-03-18 14:40:00,389.32,389.44,388.83,389.44,3212.0,389.32,389.44,388.83,389.44,3212.0
2022-03-18 14:50:00,389.67,389.88,389.31,389.82,2200.0,389.67,389.88,389.31,389.82,2200.0
2022-03-18 15:00:00,390.0,390.59,390.0,390.56,2272.0,390.0,390.59,390.0,390.56,2272.0
2022-03-18 15:10:00,390.66,390.73,390.24,390.49,4335.0,390.66,390.73,390.24,390.49,4335.0
2022-03-18 15:20:00,390.68,391.47,390.55,391.47,5411.0,390.68,391.47,390.55,391.47,5411.0
2022-03-18 15:30:00,391.74,392.17,391.25,391.27,8668.0,391.74,392.17,391.25,391.27,8668.0
2022-03-18 15:40:00,391.31,392.58,391.31,391.69,10248.0,391.31,392.58,391.31,391.69,10248.0
2022-03-18 15:50:00,391.97,392.19,390.63,391.22,26850.0,391.97,392.19,390.63,391.22,26850.0
2022-03-21 09:30:00,390.46,392.79,389.52,390.97,6090.0,390.46,392.79,389.52,390.97,6090.0
2022-03-21 09:40:00,392.59,392.83,389.39,390.07,5442.0,392.59,392.83,389.39,390.07,5442.0
2022-03-21 09:50:00,390.28,391.37,389.2,389.98,8600.0,390.28,391.37,389.2,389.98,8600.0
2022-03-21 10:00:00,389.63,390.47,386.96,386.96,7408.0,389.63,390.47,386.96,386.96,7408.0
2022-03-21 10:10:00,387.36,388.1,386.21,387.48,12776.0,387.36,388.1,386.21,387.48,12776.0
2022-03-21 10:20:00,387.53,388.35,386.99,387.39,5947.0,387.53,388.35,386.99,387.39,5947.0
2022-03-21 10:30:00,387.17,387.83,385.22,386.35,11020.0,387.17,387.83,385.22,386.35,11020.0
2022-03-21 10:40:00,386.82,387.85,386.5,386.97,4207.0,386.82,387.85,386.5,386.97,4207.0
2022-03-21 10:50:00,387.06,387.83,386.01,387.78,6515.0,387.06,387.83,386.01,387.78,6515.0
2022-03-21 11:00:00,387.46,387.46,385.86,386.34,11323.0,387.46,387.46,385.86,386.34,11323.0
2022-03-21 11:10:00,386.46,387.26,385.2,386.71,13487.0,386.46,387.26,385.2,386.71,13487.0
2022-03-21 11:20:00,386.4,386.63,385.44,385.53,9000.0,386.4,386.63,385.44,385.53,9000.0
2022-03-21 11:30:00,385.57,385.99,384.07,384.88,13472.0,385.57,385.99,384.07,384.88,13472.0
2022-03-21 11:40:00,384.86,385.25,384.26,385.21,5702.0,384.86,385.25,384.26,385.21,5702.0
2022-03-21 11:50:00,385.0,386.32,385.0,386.1,10017.0,385.0,386.32,385.0,386.1,10017.0
2022-03-21 12:00:00,386.13,386.14,384.5,385.86,7666.0,386.13,386.14,384.5,385.86,7666.0
2022-03-21 12:10:00,385.63,386.25,385.14,385.35,8727.0,385.63,386.25,385.14,385.35,8727.0
2022-03-21 12:20:00,385.31,386.44,385.07,386.13,5590.0,385.31,386.44,385.07,386.13,5590.0
2022-03-21 12:30:00,385.82,386.51,382.25,382.74,10513.0,385.82,386.51,382.25,382.74,10513.0
2022-03-21 12:40:00,382.59,384.37,382.58,384.03,4951.0,382.59,384.37,382.58,384.03,4951.0
2022-03-21 12:50:00,383.57,383.57,381.25,381.26,5522.0,383.57,383.57,381.25,381.26,5522.0
2022-03-21 13:00:00,381.43,382.18,380.54,382.06,3500.0,381.43,382.18,380.54,382.06,3500.0
2022-03-21 13:10:00,381.56,381.74,379.3,379.61,3529.0,381.56,381.74,379.3,379.61,3529.0
2022-03-21 13:20:00,379.79,380.78,379.07,380.34,7228.0,379.79,380.78,379.07,380.34,7228.0
2022-03-21 13:30:00,380.21,380.67,379.72,379.77,2250.0,380.21,380.67,379.72,379.77,2250.0
2022-03-21 13:40:00,379.29,380.11,379.27,380.11,3946.0,379.29,380.11,379.27,380.11,3946.0
2022-03-21 13:50:00,379.73,381.99,379.45,381.61,9763.0,379.73,381.99,379.45,381.61,9763.0
2022-03-21 14:00:00,381.5,382.56,380.3,381.44,15836.0,381.5,382.56,380.3,381.44,15836.0
2022-03-21 14:10:00,381.32,382.65,380.53,382.65,5710.0,381.32,382.65,380.53,382.65,5710.0
2022-03-21 14:20:00,382.48,384.38,382.48,384.15,5825.0,382.48,384.38,382.48,384.15,5825.0
2022-03-21 14:30:00,384.08,384.29,382.93,383.92,6128.0,384.08,384.29,382.93,383.92,6128.0
2022-03-21 14:40:00,383.76,384.98,383.5,384.28,8622.0,383.76,384.98,383.5,384.28,8622.0
2022-03-21 14:50:00,384.12,384.81,383.7,383.99,13890.0,384.12,384.81,383.7,383.99,13890.0
2022-03-21 15:00:00,384.02,384.5,383.08,383.88,8508.0,384.02,384.5,383.08,383.88,8508.0
2022-03-21 15:10:00,383.68,385.2,383.04,384.35,6712.0,383.68,385.2,383.04,384.35,6712.0
2022-03-21 15:20:00,384.25,385.45,384.01,384.82,13821.0,384.25,385.45,384.01,384.82,13821.0
2022-03-21 15:30:00,385.09,385.26,384.08,384.75,13785.0,385.09,385.26,384.08,384.75,13785.0
2022-03-21 15:40:00,384.71,385.45,384.1,384.23,12535.0,384.71,385.45,384.1,384.23,12535.0
2022-03-21 15:50:00,384.53,386.28,384.53,385.84,46210.0,384.53,386.28,384.53,385.84,46210.0
2022-03-22 09:30:00,391.09,396.73,389.71,396.73,16764.0,391.09,396.73,389.71,396.73,16764.0
2022-03-22 09:40:00,396.3,398.59,395.03,398.28,71362.0,396.3,398.59,395.03,398.28,71362.0
2022-03-22 09:50:00,398.32,398.47,395.76,397.03,14898.0,398.32,398.47,395.76,397.03,14898.0
2022-03-22 10:00:00,396.63,398.19,396.18,396.46,28584.0,396.63,398.19,396.18,396.46,28584.0
2022-03-22 10:10:00,396.22,396.39,393.44,395.0,9160.0,396.22,396.39,393.44,395.0,9160.0
2022-03-22 10:20:00,395.17,395.17,392.34,392.63,6392.0,395.17,395.17,392.34,392.63,6392.0
2022-03-22 10:30:00,392.47,392.58,390.47,390.47,3311.0,392.47,392.58,390.47,390.47,3311.0
2022-03-22 10:40:00,390.5,390.5,389.51,389.51,4220.0,390.5,390.5,389.51,389.51,4220.0
2022-03-22 10:50:00,389.44,389.95,387.54,387.83,11591.0,389.44,389.95,387.54,387.83,11591.0
2022-03-22 11:00:00,387.78,387.78,386.34,386.42,5376.0,387.78,387.78,386.34,386.42,5376.0
2022-03-22 11:10:00,386.43,387.9,386.15,387.62,16992.0,386.43,387.9,386.15,387.62,16992.0
2022-03-22 11:20:00,387.41,388.41,387.24,387.36,3892.0,387.41,388.41,387.24,387.36,3892.0
2022-03-22 11:30:00,387.17,387.17,386.38,386.67,4855.0,387.17,387.17,386.38,386.67,4855.0
2022-03-22 11:40:00,386.81,387.05,385.85,386.56,3708.0,386.81,387.05,385.85,386.56,3708.0
2022-03-22 11:50:00,386.69,387.45,385.87,385.87,3100.0,386.69,387.45,385.87,385.87,3100.0
2022-03-22 12:00:00,386.18,388.37,386.18,387.8,2305.0,386.18,388.37,386.18,387.8,2305.0
2022-03-22 12:10:00,387.46,388.0,387.4,388.0,1300.0,387.46,388.0,387.4,388.0,1300.0
2022-03-22 12:20:00,387.58,387.58,386.77,386.9,2500.0,387.58,387.58,386.77,386.9,2500.0
2022-03-22 12:30:00,386.9,387.41,386.59,386.97,1928.0,386.9,387.41,386.59,386.97,1928.0
2022-03-22 12:40:00,387.3,387.75,386.75,387.27,3203.0,387.3,387.75,386.75,387.27,3203.0
2022-03-22 12:50:00,387.98,388.52,387.83,388.29,1700.0,387.98,388.52,387.83,388.29,1700.0
2022-03-22 13:00:00,388.13,388.89,388.13,388.44,2100.0,388.13,388.89,388.13,388.44,2100.0
2022-03-22 13:10:00,388.64,389.04,388.54,389.03,700.0,388.64,389.04,388.54,389.03,700.0
2022-03-22 13:20:00,388.87,389.95,388.61,389.95,1500.0,388.87,389.95,388.61,389.95,1500.0
2022-03-22 13:30:00,389.82,389.94,388.69,388.79,6508.0,389.82,389.94,388.69,388.79,6508.0
2022-03-22 13:40:00,388.52,389.07,388.3,389.07,1956.0,388.52,389.07,388.3,389.07,1956.0
2022-03-22 13:50:00,389.16,389.45,388.26,388.98,4661.0,389.16,389.45,388.26,388.98,4661.0
2022-03-22 14:00:00,388.82,389.63,388.44,389.48,2385.0,388.82,389.63,388.44,389.48,2385.0
2022-03-22 14:10:00,389.32,389.49,388.77,389.06,2014.0,389.32,389.49,388.77,389.06,2014.0
2022-03-22 14:20:00,389.23,389.23,387.47,388.09,2630.0,389.23,389.23,387.47,388.09,2630.0
2022-03-22 14:30:00,388.14,388.6,387.72,388.38,2721.0,388.14,388.6,387.72,388.38,2721.0
2022-03-22 14:40:00,388.55,388.55,388.02,388.32,1791.0,388.55,388.55,388.02,388.32,1791.0
2022-03-22 14:50:00,388.3,389.53,388.26,389.0,2400.0,388.3,389.53,388.26,389.0,2400.0
2022-03-22 15:00:00,388.7,388.99,388.18,388.99,1651.0,388.7,388.99,388.18,388.99,1651.0
2022-03-22 15:10:00,388.68,389.43,388.59,389.32,4108.0,388.68,389.43,388.59,389.32,4108.0
2022-03-22 15:20:00,389.22,389.32,388.61,388.95,1557.0,389.22,389.32,388.61,388.95,1557.0
2022-03-22 15:30:00,388.94,389.12,388.23,389.11,5527.0,388.94,389.12,388.23,389.11,5527.0
2022-03-22 15:40:00,389.24,390.27,389.24,389.76,8570.0,389.24,390.27,389.24,389.76,8570.0
2022-03-22 15:50:00,389.83,390.08,388.03,389.36,36137.0,389.83,390.08,388.03,389.36,36137.0
2022-03-23 09:30:00,388.0,388.0,383.66,383.66,7634.0,388.0,388.0,383.66,383.66,7634.0
2022-03-23 09:40:00,384.95,387.58,383.43,384.44,6021.0,384.95,387.58,383.43,384.44,6021.0
2022-03-23 09:50:00,384.34,388.74,384.01,388.41,10201.0,384.34,388.74,384.01,388.41,10201.0
2022-03-23 10:00:00,388.01,389.54,386.82,389.21,9481.0,388.01,389.54,386.82,389.21,9481.0
2022-03-23 10:10:00,389.12,390.22,387.88,390.21,6523.0,389.12,390.22,387.88,390.21,6523.0
2022-03-23 10:20:00,390.34,390.85,386.89,387.68,9365.0,390.34,390.85,386.89,387.68,9365.0
2022-03-23 10:30:00,387.68,388.71,387.67,387.94,4717.0,387.68,388.71,387.67,387.94,4717.0
2022-03-23 10:40:00,387.9,387.9,386.53,387.3,4137.0,387.9,387.9,386.53,387.3,4137.0
2022-03-23 10:50:00,387.83,388.97,387.82,387.93,3336.0,387.83,388.97,387.82,387.93,3336.0
2022-03-23 11:00:00,387.94,389.62,387.94,389.0,6102.0,387.94,389.62,387.94,389.0,6102.0
2022-03-23 11:10:00,389.0,389.75,388.83,389.67,3973.0,389.0,389.75,388.83,389.67,3973.0
2022-03-23 11:20:00,389.25,390.9,389.25,389.69,8455.0,389.25,390.9,389.25,389.69,8455.0
2022-03-23 11:30:00,389.65,389.67,388.86,388.86,3651.0,389.65,389.67,388.86,388.86,3651.0
2022-03-23 11:40:00,388.81,389.53,388.3,388.31,2381.0,388.81,389.53,388.3,388.31,2381.0
2022-03-23 11:50:00,388.7,389.51,388.7,389.1,2206.0,388.7,389.51,388.7,389.1,2206.0
2022-03-23 12:00:00,389.21,390.2,388.89,388.89,4822.0,389.21,390.2,388.89,388.89,4822.0
2022-03-23 12:10:00,388.45,389.86,387.75,389.34,3005.0,388.45,389.86,387.75,389.34,3005.0
2022-03-23 12:20:00,389.25,389.25,388.7,388.7,3336.0,389.25,389.25,388.7,388.7,3336.0
2022-03-23 12:30:00,388.94,389.5,388.31,388.31,1859.0,388.94,389.5,388.31,388.31,1859.0
2022-03-23 12:40:00,388.5,388.55,388.12,388.12,1300.0,388.5,388.55,388.12,388.12,1300.0
2022-03-23 12:50:00,387.94,388.95,387.94,388.95,2834.0,387.94,388.95,387.94,388.95,2834.0
2022-03-23 13:00:00,389.2,389.2,387.81,388.19,4191.0,389.2,389.2,387.81,388.19,4191.0
2022-03-23 13:10:00,388.44,388.73,387.96,387.96,1392.0,388.44,388.73,387.96,387.96,1392.0
2022-03-23 13:20:00,387.67,387.67,386.0,386.0,3067.0,387.67,387.67,386.0,386.0,3067.0
2022-03-23 13:30:00,385.94,386.71,385.39,386.71,8095.0,385.94,386.71,385.39,386.71,8095.0
2022-03-23 13:40:00,386.79,387.61,386.65,387.61,4371.0,386.79,387.61,386.65,387.61,4371.0
2022-03-23 13:50:00,387.33,389.3,387.33,389.26,4910.0,387.33,389.3,387.33,389.26,4910.0
2022-03-23 14:00:00,389.25,389.41,388.61,388.86,3801.0,389.25,389.41,388.61,388.86,3801.0
2022-03-23 14:10:00,388.85,388.97,388.25,388.68,2300.0,388.85,388.97,388.25,388.68,2300.0
2022-03-23 14:20:00,388.87,389.4,388.59,389.35,3384.0,388.87,389.4,388.59,389.35,3384.0
2022-03-23 14:30:00,389.45,390.5,389.09,389.99,6390.0,389.45,390.5,389.09,389.99,6390.0
2022-03-23 14:40:00,390.15,390.5,389.91,390.35,4831.0,390.15,390.5,389.91,390.35,4831.0
2022-03-23 14:50:00,390.17,390.44,388.97,388.97,6581.0,390.17,390.44,388.97,388.97,6581.0
2022-03-23 15:00:00,388.91,390.22,388.71,389.73,6285.0,388.91,390.22,388.71,389.73,6285.0
2022-03-23 15:10:00,389.7,389.96,389.52,389.82,4019.0,389.7,389.96,389.52,389.82,4019.0
2022-03-23 15:20:00,389.91,390.43,389.81,389.83,10043.0,389.91,390.43,389.81,389.83,10043.0
2022-03-23 15:30:00,389.41,389.55,388.61,389.34,5850.0,389.41,389.55,388.61,389.34,5850.0
2022-03-23 15:40:00,389.25,390.11,388.65,390.11,8608.0,389.25,390.11,388.65,390.11,8608.0
2022-03-23 15:50:00,390.08,390.15,388.94,389.76,45763.0,390.08,390.15,388.94,389.76,45763.0
2022-03-24 09:30:00,389.81,389.96,387.42,388.07,4311.0,389.81,389.96,387.42,388.07,4311.0
2022-03-24 09:40:00,387.5,390.84,387.5,390.23,19361.0,387.5,390.84,387.5,390.23,19361.0
2022-03-24 09:50:00,388.96,392.4,388.96,391.94,4356.0,388.96,392.4,388.96,391.94,4356.0
2022-03-24 10:00:00,392.0,394.08,391.51,391.76,6087.0,392.0,394.08,391.51,391.76,6087.0
2022-03-24 10:10:00,391.71,392.56,390.96,391.48,4726.0,391.71,392.56,390.96,391.48,4726.0
2022-03-24 10:20:00,391.63,392.89,391.63,392.17,3238.0,391.63,392.89,391.63,392.17,3238.0
2022-03-24 10:30:00,391.76,395.16,391.52,394.05,8541.0,391.76,395.16,391.52,394.05,8541.0
2022-03-24 10:40:00,394.08,395.04,393.73,395.04,5831.0,394.08,395.04,393.73,395.04,5831.0
2022-03-24 10:50:00,394.2,394.57,392.5,392.85,6168.0,394.2,394.57,392.5,392.85,6168.0
2022-03-24 11:00:00,393.06,394.44,392.4,393.87,9125.0,393.06,394.44,392.4,393.87,9125.0
2022-03-24 11:10:00,393.71,394.16,393.46,393.74,2368.0,393.71,394.16,393.46,393.74,2368.0
2022-03-24 11:20:00,393.66,394.47,393.66,394.06,2727.0,393.66,394.47,393.66,394.06,2727.0
2022-03-24 11:30:00,394.31,394.75,394.2,394.34,1800.0,394.31,394.75,394.2,394.34,1800.0
2022-03-24 11:40:00,394.51,394.95,394.2,394.52,2600.0,394.51,394.95,394.2,394.52,2600.0
2022-03-24 11:50:00,394.52,395.36,394.5,395.07,5288.0,394.52,395.36,394.5,395.07,5288.0
2022-03-24 12:00:00,394.81,395.0,394.37,394.77,3495.0,394.81,395.0,394.37,394.77,3495.0
2022-03-24 12:10:00,394.89,395.22,394.26,394.8,5143.0,394.89,395.22,394.26,394.8,5143.0
2022-03-24 12:20:00,395.03,395.15,394.47,394.5,3700.0,395.03,395.15,394.47,394.5,3700.0
2022-03-24 12:30:00,394.06,394.29,393.24,393.79,5101.0,394.06,394.29,393.24,393.79,5101.0
2022-03-24 12:40:00,393.79,394.21,393.56,393.77,5148.0,393.79,394.21,393.56,393.77,5148.0
2022-03-24 12:50:00,394.13,394.38,393.75,393.84,1400.0,394.13,394.38,393.75,393.84,1400.0
2022-03-24 13:00:00,393.86,394.29,393.7,393.79,4014.0,393.86,394.29,393.7,393.79,4014.0
2022-03-24 13:10:00,393.7,394.34,393.64,394.34,2204.0,393.7,394.34,393.64,394.34,2204.0
2022-03-24 13:20:00,394.54,394.55,393.86,394.06,1900.0,394.54,394.55,393.86,394.06,1900.0
2022-03-24 13:30:00,393.85,393.92,393.63,393.88,1600.0,393.85,393.92,393.63,393.88,1600.0
2022-03-24 13:40:00,394.12,394.2,393.77,393.77,2418.0,394.12,394.2,393.77,393.77,2418.0
2022-03-24 13:50:00,393.9,394.08,393.81,393.88,1585.0,393.9,394.08,393.81,393.88,1585.0
2022-03-24 14:00:00,394.04,394.3,393.71,393.71,2526.0,394.04,394.3,393.71,393.71,2526.0
2022-03-24 14:10:00,393.91,394.3,393.5,394.15,4348.0,393.91,394.3,393.5,394.15,4348.0
2022-03-24 14:20:00,394.15,394.15,393.43,393.8,4050.0,394.15,394.15,393.43,393.8,4050.0
2022-03-24 14:30:00,393.91,394.4,393.43,393.82,26877.0,393.91,394.4,393.43,393.82,26877.0
2022-03-24 14:40:00,393.5,394.01,393.5,393.75,4400.0,393.5,394.01,393.5,393.75,4400.0
2022-03-24 14:50:00,393.86,394.01,393.31,393.51,1900.0,393.86,394.01,393.31,393.51,1900.0
2022-03-24 15:00:00,393.35,393.46,392.83,393.46,2787.0,393.35,393.46,392.83,393.46,2787.0
2022-03-24 15:10:00,393.44,393.53,392.98,393.5,3801.0,393.44,393.53,392.98,393.5,3801.0
2022-03-24 15:20:00,394.03,394.25,393.38,393.38,2284.0,394.03,394.25,393.38,393.38,2284.0
2022-03-24 15:30:00,394.09,394.09,393.19,393.34,7221.0,394.09,394.09,393.19,393.34,7221.0
2022-03-24 15:40:00,393.46,394.98,393.39,394.86,12045.0,393.46,394.98,393.39,394.86,12045.0
2022-03-24 15:50:00,395.03,396.62,394.99,396.21,40364.0,395.03,396.62,394.99,396.21,40364.0
2022-03-25 09:30:00,398.3,398.56,395.61,396.32,6082.0,398.3,398.56,395.61,396.32,6082.0
2022-03-25 09:40:00,395.29,395.31,394.5,395.28,2266.0,395.29,395.31,394.5,395.28,2266.0
2022-03-25 09:50:00,394.83,395.98,394.19,394.69,4178.0,394.83,395.98,394.19,394.69,4178.0
2022-03-25 10:00:00,394.45,394.82,393.05,393.81,4463.0,394.45,394.82,393.05,393.81,4463.0
2022-03-25 10:10:00,393.53,395.05,393.51,394.76,4750.0,393.53,395.05,393.51,394.76,4750.0
2022-03-25 10:20:00,395.9,396.74,395.47,395.47,3300.0,395.9,396.74,395.47,395.47,3300.0
2022-03-25 10:30:00,395.65,396.32,395.65,395.81,2451.0,395.65,396.32,395.65,395.81,2451.0
2022-03-25 10:40:00,395.85,396.15,395.85,395.97,13808.0,395.85,396.15,395.85,395.97,13808.0
2022-03-25 10:50:00,395.88,395.88,393.8,394.42,15615.0,395.88,395.88,393.8,394.42,15615.0
2022-03-25 11:00:00,394.61,394.63,393.33,393.6,5630.0,394.61,394.63,393.33,393.6,5630.0
2022-03-25 11:10:00,393.46,393.46,392.05,392.77,5890.0,393.46,393.46,392.05,392.77,5890.0
2022-03-25 11:20:00,392.56,392.96,391.77,392.58,6107.0,392.56,392.96,391.77,392.58,6107.0
2022-03-25 11:30:00,393.42,393.47,392.45,392.46,1791.0,393.42,393.47,392.45,392.46,1791.0
2022-03-25 11:40:00,392.83,394.72,392.42,392.43,9078.0,392.83,394.72,392.42,392.43,9078.0
2022-03-25 11:50:00,392.55,393.69,392.09,392.37,4213.0,392.55,393.69,392.09,392.37,4213.0
2022-03-25 12:00:00,392.09,393.17,391.77,393.17,2012.0,392.09,393.17,391.77,393.17,2012.0
2022-03-25 12:10:00,393.08,393.53,392.81,393.23,1768.0,393.08,393.53,392.81,393.23,1768.0
2022-03-25 12:20:00,393.4,394.52,393.39,394.43,8963.0,393.4,394.52,393.39,394.43,8963.0
2022-03-25 12:30:00,394.74,394.74,393.99,394.21,11914.0,394.74,394.74,393.99,394.21,11914.0
2022-03-25 12:40:00,394.22,394.74,394.18,394.52,2368.0,394.22,394.74,394.18,394.52,2368.0
2022-03-25 12:50:00,394.63,394.94,393.32,393.62,1999.0,394.63,394.94,393.32,393.62,1999.0
2022-03-25 13:00:00,393.77,394.18,393.0,394.14,1787.0,393.77,394.18,393.0,394.14,1787.0
2022-03-25 13:10:00,394.24,394.28,393.18,394.28,1898.0,394.24,394.28,393.18,394.28,1898.0
2022-03-25 13:20:00,394.14,394.14,393.19,393.66,1233.0,394.14,394.14,393.19,393.66,1233.0
2022-03-25 13:30:00,393.75,394.04,393.44,394.04,1661.0,393.75,394.04,393.44,394.04,1661.0
2022-03-25 13:40:00,393.9,394.4,393.75,394.27,1327.0,393.9,394.4,393.75,394.27,1327.0
2022-03-25 13:50:00,394.0,394.76,394.0,394.74,596.0,394.0,394.76,394.0,394.74,596.0
2022-03-25 14:00:00,395.0,395.69,395.0,395.41,3787.0,395.0,395.69,395.0,395.41,3787.0
2022-03-25 14:10:00,395.57,395.57,394.32,394.33,1904.0,395.57,395.57,394.32,394.33,1904.0
2022-03-25 14:20:00,394.43,395.28,394.31,395.21,1600.0,394.43,395.28,394.31,395.21,1600.0
2022-03-25 14:30:00,395.27,395.97,395.06,395.66,2627.0,395.27,395.97,395.06,395.66,2627.0
2022-03-25 14:40:00,395.57,395.7,395.06,395.06,1505.0,395.57,395.7,395.06,395.06,1505.0
2022-03-25 14:50:00,395.41,395.65,395.3,395.46,950.0,395.41,395.65,395.3,395.46,950.0
2022-03-25 15:00:00,395.33,395.58,394.43,395.49,6304.0,395.33,395.58,394.43,395.49,6304.0
2022-03-25 15:10:00,395.52,395.7,394.79,395.21,4249.0,395.52,395.7,394.79,395.21,4249.0
2022-03-25 15:20:00,395.0,395.26,394.63,394.67,8323.0,395.0,395.26,394.63,394.67,8323.0
2022-03-25 15:30:00,394.51,394.51,393.38,394.03,6214.0,394.51,394.51,393.38,394.03,6214.0
2022-03-25 15:40:00,393.49,394.84,393.48,394.65,7516.0,393.49,394.84,393.48,394.65,7516.0
2022-03-25 15:50:00,394.64,395.37,394.29,395.06,16070.0,394.64,395.37,394.29,395.06,16070.0
2022-03-28 09:30:00,394.52,396.11,393.16,395.35,7906.0,394.52,396.11,393.16,395.35,7906.0
2022-03-28 09:40:00,394.33,394.63,392.0,392.0,4102.0,394.33,394.63,392.0,392.0,4102.0
2022-03-28 09:50:00,392.32,395.04,392.25,393.5,6626.0,392.32,395.04,392.25,393.5,6626.0
2022-03-28 10:00:00,393.84,394.84,391.68,394.12,4930.0,393.84,394.84,391.68,394.12,4930.0
2022-03-28 10:10:00,393.46,394.68,393.12,393.22,4171.0,393.46,394.68,393.12,393.22,4171.0
2022-03-28 10:20:00,392.88,393.15,391.85,393.15,7827.0,392.88,393.15,391.85,393.15,7827.0
2022-03-28 10:30:00,394.12,394.12,392.64,392.83,3927.0,394.12,394.12,392.64,392.83,3927.0
2022-03-28 10:40:00,393.25,393.99,392.76,393.69,2526.0,393.25,393.99,392.76,393.69,2526.0
2022-03-28 10:50:00,393.36,393.59,392.82,393.44,4933.0,393.36,393.59,392.82,393.44,4933.0
2022-03-28 11:00:00,393.29,394.12,391.27,391.4,7429.0,393.29,394.12,391.27,391.4,7429.0
2022-03-28 11:10:00,391.78,392.03,391.22,391.98,1700.0,391.78,392.03,391.22,391.98,1700.0
2022-03-28 11:20:00,391.87,391.87,390.19,390.8,6206.0,391.87,391.87,390.19,390.8,6206.0
2022-03-28 11:30:00,391.2,391.26,389.91,390.61,3900.0,391.2,391.26,389.91,390.61,3900.0
2022-03-28 11:40:00,390.46,391.94,390.41,390.41,4519.0,390.46,391.94,390.41,390.41,4519.0
2022-03-28 11:50:00,390.64,391.41,390.5,390.58,4500.0,390.64,391.41,390.5,390.58,4500.0
2022-03-28 12:00:00,390.73,391.41,390.59,390.91,3860.0,390.73,391.41,390.59,390.91,3860.0
2022-03-28 12:10:00,390.51,390.64,389.58,390.63,5585.0,390.51,390.64,389.58,390.63,5585.0
2022-03-28 12:20:00,390.65,391.07,390.43,390.59,3113.0,390.65,391.07,390.43,390.59,3113.0
2022-03-28 12:30:00,390.57,391.2,390.57,390.9,1400.0,390.57,391.2,390.57,390.9,1400.0
2022-03-28 12:40:00,391.04,391.16,390.43,391.12,3213.0,391.04,391.16,390.43,391.12,3213.0
2022-03-28 12:50:00,391.04,391.5,390.95,391.2,2980.0,391.04,391.5,390.95,391.2,2980.0
2022-03-28 13:00:00,391.57,391.78,391.25,391.25,1905.0,391.57,391.78,391.25,391.25,1905.0
2022-03-28 13:10:00,391.58,391.9,391.0,391.76,2700.0,391.58,391.9,391.0,391.76,2700.0
2022-03-28 13:20:00,391.94,392.97,391.94,392.53,4900.0,391.94,392.97,391.94,392.53,4900.0
2022-03-28 13:30:00,392.62,392.67,391.39,391.39,3804.0,392.62,392.67,391.39,391.39,3804.0
2022-03-28 13:40:00,391.53,392.0,391.48,391.8,2404.0,391.53,392.0,391.48,391.8,2404.0
2022-03-28 13:50:00,391.82,392.06,391.69,391.79,1944.0,391.82,392.06,391.69,391.79,1944.0
2022-03-28 14:00:00,391.54,391.99,391.33,391.61,2600.0,391.54,391.99,391.33,391.61,2600.0
2022-03-28 14:10:00,391.79,391.79,390.64,390.69,2400.0,391.79,391.79,390.64,390.69,2400.0
2022-03-28 14:20:00,390.91,391.92,390.35,391.92,4317.0,390.91,391.92,390.35,391.92,4317.0
2022-03-28 14:30:00,391.84,392.02,391.36,391.78,2330.0,391.84,392.02,391.36,391.78,2330.0
2022-03-28 14:40:00,391.81,392.2,391.26,391.6,5145.0,391.81,392.2,391.26,391.6,5145.0
2022-03-28 14:50:00,392.07,392.42,391.75,392.01,7400.0,392.07,392.42,391.75,392.01,7400.0
2022-03-28 15:00:00,392.04,392.55,391.86,392.41,8281.0,392.04,392.55,391.86,392.41,8281.0
2022-03-28 15:10:00,392.5,393.75,392.5,393.29,4026.0,392.5,393.75,392.5,393.29,4026.0
2022-03-28 15:20:00,393.41,393.66,392.98,393.6,4138.0,393.41,393.66,392.98,393.6,4138.0
2022-03-28 15:30:00,393.51,394.34,393.24,393.78,5715.0,393.51,394.34,393.24,393.78,5715.0
2022-03-28 15:40:00,393.72,394.38,393.17,394.38,6714.0,393.72,394.38,393.17,394.38,6714.0
2022-03-28 15:50:00,394.28,395.68,393.31,395.44,30462.0,394.28,395.68,393.31,395.44,30462.0
2022-03-29 09:30:00,399.36,405.46,398.48,403.47,17898.0,399.36,405.46,398.48,403.47,17898.0
2022-03-29 09:40:00,403.55,404.89,403.09,404.76,4324.0,403.55,404.89,403.09,404.76,4324.0
2022-03-29 09:50:00,404.52,408.3,404.39,406.48,17527.0,404.52,408.3,404.39,406.48,17527.0
2022-03-29 10:00:00,406.22,407.07,404.13,404.68,9293.0,406.22,407.07,404.13,404.68,9293.0
2022-03-29 10:10:00,404.63,405.26,402.46,403.6,3050.0,404.63,405.26,402.46,403.6,3050.0
2022-03-29 10:20:00,403.89,406.22,403.89,406.17,7528.0,403.89,406.22,403.89,406.17,7528.0
2022-03-29 10:30:00,405.87,408.63,405.82,408.31,13702.0,405.87,408.63,405.82,408.31,13702.0
2022-03-29 10:40:00,408.31,408.73,405.61,405.93,10236.0,408.31,408.73,405.61,405.93,10236.0
2022-03-29 10:50:00,406.07,407.06,405.69,407.02,9837.0,406.07,407.06,405.69,407.02,9837.0
2022-03-29 11:00:00,407.13,407.67,406.32,407.05,9172.0,407.13,407.67,406.32,407.05,9172.0
2022-03-29 11:10:00,407.25,407.31,405.0,405.01,20421.0,407.25,407.31,405.0,405.01,20421.0
2022-03-29 11:20:00,405.08,405.76,403.65,405.76,8047.0,405.08,405.76,403.65,405.76,8047.0
2022-03-29 11:30:00,405.45,405.73,404.68,405.06,9602.0,405.45,405.73,404.68,405.06,9602.0
2022-03-29 11:40:00,404.77,405.25,404.76,405.18,6264.0,404.77,405.25,404.76,405.18,6264.0
2022-03-29 11:50:00,405.0,405.0,403.72,403.76,4911.0,405.0,405.0,403.72,403.76,4911.0
2022-03-29 12:00:00,403.22,404.12,403.01,404.05,2200.0,403.22,404.12,403.01,404.05,2200.0
2022-03-29 12:10:00,403.78,404.04,403.05,403.05,4734.0,403.78,404.04,403.05,403.05,4734.0
2022-03-29 12:20:00,403.05,403.87,402.57,403.5,3300.0,403.05,403.87,402.57,403.5,3300.0
2022-03-29 12:30:00,403.75,403.75,401.63,402.3,8208.0,403.75,403.75,401.63,402.3,8208.0
2022-03-29 12:40:00,402.47,402.9,402.0,402.44,7746.0,402.47,402.9,402.0,402.44,7746.0
2022-03-29 12:50:00,402.47,402.67,401.85,402.21,7898.0,402.47,402.67,401.85,402.21,7898.0
2022-03-29 13:00:00,401.9,401.9,400.64,401.58,4553.0,401.9,401.9,400.64,401.58,4553.0
2022-03-29 13:10:00,402.08,402.17,401.76,401.76,7300.0,402.08,402.17,401.76,401.76,7300.0
2022-03-29 13:20:00,401.95,403.09,401.72,402.91,3716.0,401.95,403.09,401.72,402.91,3716.0
2022-03-29 13:30:00,403.23,403.85,402.87,402.89,6390.0,403.23,403.85,402.87,402.89,6390.0
2022-03-29 13:40:00,402.87,404.08,402.85,403.75,5329.0,402.87,404.08,402.85,403.75,5329.0
2022-03-29 13:50:00,403.82,405.24,403.82,405.01,3597.0,403.82,405.24,403.82,405.01,3597.0
2022-03-29 14:00:00,405.23,406.37,405.23,406.01,3425.0,405.23,406.37,405.23,406.01,3425.0
2022-03-29 14:10:00,406.19,407.05,406.08,406.48,3642.0,406.19,407.05,406.08,406.48,3642.0
2022-03-29 14:20:00,406.39,407.05,406.24,406.89,3644.0,406.39,407.05,406.24,406.89,3644.0
2022-03-29 14:30:00,406.89,407.25,406.89,407.13,1600.0,406.89,407.25,406.89,407.13,1600.0
2022-03-29 14:40:00,407.04,407.82,406.91,407.61,4000.0,407.04,407.82,406.91,407.61,4000.0
2022-03-29 14:50:00,407.42,407.66,407.09,407.42,5460.0,407.42,407.66,407.09,407.42,5460.0
2022-03-29 15:00:00,407.41,407.5,406.84,407.14,2075.0,407.41,407.5,406.84,407.14,2075.0
2022-03-29 15:10:00,407.24,407.5,407.02,407.07,3200.0,407.24,407.5,407.02,407.07,3200.0
2022-03-29 15:20:00,407.28,407.48,406.98,407.46,4884.0,407.28,407.48,406.98,407.46,4884.0
2022-03-29 15:30:00,407.54,407.87,407.37,407.47,7549.0,407.54,407.87,407.37,407.47,7549.0
2022-03-29 15:40:00,407.41,407.52,406.41,406.54,8903.0,407.41,407.52,406.41,406.54,8903.0
2022-03-29 15:50:00,406.73,406.73,404.97,406.5,38605.0,406.73,406.73,404.97,406.5,38605.0
2022-03-30 09:30:00,401.3,402.5,398.51,400.43,25447.0,401.3,402.5,398.51,400.43,25447.0
2022-03-30 09:40:00,401.07,404.51,401.07,404.08,2900.0,401.07,404.51,401.07,404.08,2900.0
2022-03-30 09:50:00,403.58,405.11,403.58,403.84,3475.0,403.58,405.11,403.58,403.84,3475.0
2022-03-30 10:00:00,404.59,404.59,402.42,402.97,3176.0,404.59,404.59,402.42,402.97,3176.0
2022-03-30 10:10:00,403.27,403.85,402.46,402.57,4212.0,403.27,403.85,402.46,402.57,4212.0
2022-03-30 10:20:00,403.32,403.71,402.5,402.96,2867.0,403.32,403.71,402.5,402.96,2867.0
2022-03-30 10:30:00,403.43,403.55,402.25,403.5,2001.0,403.43,403.55,402.25,403.5,2001.0
2022-03-30 10:40:00,403.12,403.7,402.81,403.35,723.0,403.12,403.7,402.81,403.35,723.0
2022-03-30 10:50:00,403.3,403.67,400.83,400.84,4514.0,403.3,403.67,400.83,400.84,4514.0
2022-03-30 11:00:00,400.96,401.79,400.72,400.73,2543.0,400.96,401.79,400.72,400.73,2543.0
2022-03-30 11:10:00,400.5,402.41,400.5,402.24,2326.0,400.5,402.41,400.5,402.24,2326.0
2022-03-30 11:20:00,402.19,402.37,401.25,401.51,2423.0,402.19,402.37,401.25,401.51,2423.0
2022-03-30 11:30:00,401.53,401.65,401.07,401.13,1515.0,401.53,401.65,401.07,401.13,1515.0
2022-03-30 11:40:00,401.15,401.27,400.75,401.27,1500.0,401.15,401.27,400.75,401.27,1500.0
2022-03-30 11:50:00,401.33,401.66,400.87,401.23,5054.0,401.33,401.66,400.87,401.23,5054.0
2022-03-30 12:00:00,401.53,401.85,401.15,401.68,1908.0,401.53,401.85,401.15,401.68,1908.0
2022-03-30 12:10:00,402.03,402.03,401.56,402.03,400.0,402.03,402.03,401.56,402.03,400.0
2022-03-30 12:20:00,402.01,402.44,402.01,402.44,1500.0,402.01,402.44,402.01,402.44,1500.0
2022-03-30 12:30:00,402.62,402.89,402.15,402.65,1400.0,402.62,402.89,402.15,402.65,1400.0
2022-03-30 12:40:00,402.76,403.15,401.8,401.8,1300.0,402.76,403.15,401.8,401.8,1300.0
2022-03-30 12:50:00,402.0,403.01,401.88,402.99,1352.0,402.0,403.01,401.88,402.99,1352.0
2022-03-30 13:00:00,402.84,402.9,402.01,402.01,2500.0,402.84,402.9,402.01,402.01,2500.0
2022-03-30 13:10:00,402.23,402.36,401.23,401.23,2903.0,402.23,402.36,401.23,401.23,2903.0
2022-03-30 13:20:00,401.0,401.0,400.39,400.61,2110.0,401.0,401.0,400.39,400.61,2110.0
2022-03-30 13:30:00,400.8,401.23,400.48,400.53,2000.0,400.8,401.23,400.48,400.53,2000.0
2022-03-30 13:40:00,400.46,401.18,400.45,401.1,1461.0,400.46,401.18,400.45,401.1,1461.0
2022-03-30 13:50:00,400.96,401.22,400.82,400.82,1200.0,400.96,401.22,400.82,400.82,1200.0
2022-03-30 14:00:00,400.81,401.9,400.81,401.77,1810.0,400.81,401.9,400.81,401.77,1810.0
2022-03-30 14:10:00,401.75,401.76,400.91,401.11,2400.0,401.75,401.76,400.91,401.11,2400.0
2022-03-30 14:20:00,401.0,401.11,400.7,400.7,1449.0,401.0,401.11,400.7,400.7,1449.0
2022-03-30 14:30:00,400.61,401.35,400.61,400.85,1500.0,400.61,401.35,400.61,400.85,1500.0
2022-03-30 14:40:00,401.0,401.0,400.41,400.46,1704.0,401.0,401.0,400.41,400.46,1704.0
2022-03-30 14:50:00,400.56,400.82,400.35,400.52,1600.0,400.56,400.82,400.35,400.52,1600.0
2022-03-30 15:00:00,400.43,400.59,400.38,400.38,1800.0,400.43,400.59,400.38,400.38,1800.0
2022-03-30 15:10:00,400.54,400.73,400.0,400.0,2647.0,400.54,400.73,400.0,400.0,2647.0
2022-03-30 15:20:00,399.84,400.0,399.42,399.63,3328.0,399.84,400.0,399.42,399.63,3328.0
2022-03-30 15:30:00,399.72,400.7,399.63,400.5,3222.0,399.72,400.7,399.63,400.5,3222.0
2022-03-30 15:40:00,400.08,400.82,399.69,400.63,9381.0,400.08,400.82,399.69,400.63,9381.0
2022-03-30 15:50:00,400.54,401.76,399.61,401.76,27381.0,400.54,401.76,399.61,401.76,27381.0
2022-03-31 09:30:00,403.14,404.12,401.5,403.49,9781.0,403.14,404.12,401.5,403.49,9781.0
2022-03-31 09:40:00,403.37,405.33,401.67,405.06,8258.0,403.37,405.33,401.67,405.06,8258.0
2022-03-31 09:50:00,405.0,405.51,402.95,404.22,8688.0,405.0,405.51,402.95,404.22,8688.0
2022-03-31 10:00:00,404.04,404.04,401.03,402.47,5500.0,404.04,404.04,401.03,402.47,5500.0
2022-03-31 10:10:00,402.45,403.68,401.97,403.68,3400.0,402.45,403.68,401.97,403.68,3400.0
2022-03-31 10:20:00,403.23,403.8,403.04,403.5,3100.0,403.23,403.8,403.04,403.5,3100.0
2022-03-31 10:30:00,403.88,404.75,403.03,403.03,4462.0,403.88,404.75,403.03,403.03,4462.0
2022-03-31 10:40:00,403.38,403.76,402.59,403.71,6300.0,403.38,403.76,402.59,403.71,6300.0
2022-03-31 10:50:00,403.59,405.88,403.47,405.56,4947.0,403.59,405.88,403.47,405.56,4947.0
2022-03-31 11:00:00,405.19,405.42,404.38,404.78,6332.0,405.19,405.42,404.38,404.78,6332.0
2022-03-31 11:10:00,404.64,404.98,404.28,404.28,4405.0,404.64,404.98,404.28,404.28,4405.0
2022-03-31 11:20:00,404.28,404.52,403.56,403.76,9797.0,404.28,404.52,403.56,403.76,9797.0
2022-03-31 11:30:00,403.79,404.5,403.68,404.5,4400.0,403.79,404.5,403.68,404.5,4400.0
2022-03-31 11:40:00,404.56,404.81,404.11,404.3,2709.0,404.56,404.81,404.11,404.3,2709.0
2022-03-31 11:50:00,404.66,404.66,403.94,404.21,2900.0,404.66,404.66,403.94,404.21,2900.0
2022-03-31 12:00:00,404.28,404.67,403.82,404.5,3050.0,404.28,404.67,403.82,404.5,3050.0
2022-03-31 12:10:00,404.56,404.72,404.2,404.53,2551.0,404.56,404.72,404.2,404.53,2551.0
2022-03-31 12:20:00,404.14,404.14,403.31,403.34,1340.0,404.14,404.14,403.31,403.34,1340.0
2022-03-31 12:30:00,403.3,403.51,402.68,403.38,3109.0,403.3,403.51,402.68,403.38,3109.0
2022-03-31 12:40:00,403.37,403.81,403.15,403.15,3068.0,403.37,403.81,403.15,403.15,3068.0
2022-03-31 12:50:00,403.51,403.51,403.02,403.02,1100.0,403.51,403.51,403.02,403.02,1100.0
2022-03-31 13:00:00,403.32,403.49,402.9,403.21,1400.0,403.32,403.49,402.9,403.21,1400.0
2022-03-31 13:10:00,403.25,403.25,402.34,403.0,1400.0,403.25,403.25,402.34,403.0,1400.0
2022-03-31 13:20:00,402.54,402.66,402.26,402.27,800.0,402.54,402.66,402.26,402.27,800.0
2022-03-31 13:30:00,403.31,403.48,402.87,403.03,700.0,403.31,403.48,402.87,403.03,700.0
2022-03-31 13:40:00,402.92,403.39,402.92,403.29,2238.0,402.92,403.39,402.92,403.29,2238.0
2022-03-31 13:50:00,403.45,403.84,402.89,402.9,2817.0,403.45,403.84,402.89,402.9,2817.0
2022-03-31 14:00:00,402.77,402.77,401.45,401.46,2085.0,402.77,402.77,401.45,401.46,2085.0
2022-03-31 14:10:00,401.6,401.78,401.28,401.32,2200.0,401.6,401.78,401.28,401.32,2200.0
2022-03-31 14:20:00,401.27,401.69,400.87,401.54,3021.0,401.27,401.69,400.87,401.54,3021.0
2022-03-31 14:30:00,401.57,402.0,401.24,401.94,1300.0,401.57,402.0,401.24,401.94,1300.0
2022-03-31 14:40:00,402.21,402.38,401.92,402.05,4386.0,402.21,402.38,401.92,402.05,4386.0
2022-03-31 14:50:00,401.87,401.93,401.59,401.64,2449.0,401.87,401.93,401.59,401.64,2449.0
2022-03-31 15:00:00,401.88,402.15,401.41,401.43,6163.0,401.88,402.15,401.41,401.43,6163.0
2022-03-31 15:10:00,401.74,401.8,401.38,401.46,2500.0,401.74,401.8,401.38,401.46,2500.0
2022-03-31 15:20:00,401.39,401.39,400.44,400.6,3336.0,401.39,401.39,400.44,400.6,3336.0
2022-03-31 15:30:00,400.44,400.76,399.49,400.76,10008.0,400.44,400.76,399.49,400.76,10008.0
2022-03-31 15:40:00,400.66,401.14,399.77,399.77,12085.0,400.66,401.14,399.77,399.77,12085.0
2022-03-31 15:50:00,399.88,400.67,397.89,398.34,47534.0,399.88,400.67,397.89,398.34,47534.0
2022-04-01 09:30:00,399.0,400.57,397.06,398.45,7077.0,399.0,400.57,397.06,398.45,7077.0
2022-04-01 09:40:00,397.68,397.88,394.7,396.71,6954.0,397.68,397.88,394.7,396.71,6954.0
2022-04-01 09:50:00,396.18,396.18,393.26,395.38,12665.0,396.18,396.18,393.26,395.38,12665.0
2022-04-01 10:00:00,396.36,396.98,394.03,394.1,6272.0,396.36,396.98,394.03,394.1,6272.0
2022-04-01 10:10:00,394.17,395.54,391.71,391.72,6609.0,394.17,395.54,391.71,391.72,6609.0
2022-04-01 10:20:00,391.76,391.76,388.31,390.28,8471.0,391.76,391.76,388.31,390.28,8471.0
2022-04-01 10:30:00,390.29,392.12,389.65,389.73,11297.0,390.29,392.12,389.65,389.73,11297.0
2022-04-01 10:40:00,389.95,389.97,386.02,386.09,18183.0,389.95,389.97,386.02,386.09,18183.0
2022-04-01 10:50:00,386.37,387.49,385.41,386.88,26850.0,386.37,387.49,385.41,386.88,26850.0
2022-04-01 11:00:00,386.91,388.12,385.65,387.47,7808.0,386.91,388.12,385.65,387.47,7808.0
2022-04-01 11:10:00,387.23,388.14,386.11,387.03,7350.0,387.23,388.14,386.11,387.03,7350.0
2022-04-01 11:20:00,387.34,388.13,386.34,386.34,7728.0,387.34,388.13,386.34,386.34,7728.0
2022-04-01 11:30:00,386.24,386.4,384.0,385.4,23143.0,386.24,386.4,384.0,385.4,23143.0
2022-04-01 11:40:00,384.58,386.05,384.52,385.37,5087.0,384.58,386.05,384.52,385.37,5087.0
2022-04-01 11:50:00,385.71,386.07,384.79,385.38,4418.0,385.71,386.07,384.79,385.38,4418.0
2022-04-01 12:00:00,385.82,386.7,385.18,385.7,2026.0,385.82,386.7,385.18,385.7,2026.0
2022-04-01 12:10:00,386.44,387.98,386.23,387.17,4671.0,386.44,387.98,386.23,387.17,4671.0
2022-04-01 12:20:00,387.24,387.74,386.71,386.72,2951.0,387.24,387.74,386.71,386.72,2951.0
2022-04-01 12:30:00,387.05,388.34,387.05,387.92,14783.0,387.05,388.34,387.05,387.92,14783.0
2022-04-01 12:40:00,387.76,389.33,387.58,388.86,5721.0,387.76,389.33,387.58,388.86,5721.0
2022-04-01 12:50:00,389.19,389.19,387.76,387.76,4230.0,389.19,389.19,387.76,387.76,4230.0
2022-04-01 13:00:00,387.67,387.86,387.14,387.25,7577.0,387.67,387.86,387.14,387.25,7577.0
2022-04-01 13:10:00,387.24,387.88,386.8,387.52,3900.0,387.24,387.88,386.8,387.52,3900.0
2022-04-01 13:20:00,387.34,387.55,386.78,386.95,1700.0,387.34,387.55,386.78,386.95,1700.0
2022-04-01 13:30:00,387.08,387.75,386.98,387.02,6811.0,387.08,387.75,386.98,387.02,6811.0
2022-04-01 13:40:00,387.16,388.23,386.98,386.98,4217.0,387.16,388.23,386.98,386.98,4217.0
2022-04-01 13:50:00,387.05,387.05,385.58,385.74,3210.0,387.05,387.05,385.58,385.74,3210.0
2022-04-01 14:00:00,386.15,387.5,385.69,386.93,2900.0,386.15,387.5,385.69,386.93,2900.0
2022-04-01 14:10:00,386.7,387.52,386.66,387.1,3700.0,386.7,387.52,386.66,387.1,3700.0
2022-04-01 14:20:00,387.05,387.22,386.86,387.22,2600.0,387.05,387.22,386.86,387.22,2600.0
2022-04-01 14:30:00,387.24,388.79,387.24,388.78,3554.0,387.24,388.79,387.24,388.78,3554.0
2022-04-01 14:40:00,388.72,388.76,387.51,388.16,5750.0,388.72,388.76,387.51,388.16,5750.0
2022-04-01 14:50:00,387.41,388.35,387.41,388.34,9021.0,387.41,388.35,387.41,388.34,9021.0
2022-04-01 15:00:00,388.34,389.44,388.2,389.25,8427.0,388.34,389.44,388.2,389.25,8427.0
2022-04-01 15:10:00,389.3,389.61,388.87,388.87,20720.0,389.3,389.61,388.87,388.87,20720.0
2022-04-01 15:20:00,388.85,389.26,388.11,388.78,14287.0,388.85,389.26,388.11,388.78,14287.0
2022-04-01 15:30:00,388.78,389.25,388.35,388.59,7356.0,388.78,389.25,388.35,388.59,7356.0
2022-04-01 15:40:00,388.67,388.82,387.72,388.0,11475.0,388.67,388.82,387.72,388.0,11475.0
2022-04-01 15:50:00,388.15,388.41,387.74,388.19,55518.0,388.15,388.41,387.74,388.19,55518.0
2022-04-04 09:30:00,387.22,389.78,385.49,388.17,6898.0,387.22,389.78,385.49,388.17,6898.0
2022-04-04 09:40:00,388.9,391.66,388.57,391.66,12436.0,388.9,391.66,388.57,391.66,12436.0
2022-04-04 09:50:00,391.85,392.63,390.35,392.63,5065.0,391.85,392.63,390.35,392.63,5065.0
2022-04-04 10:00:00,392.53,392.86,391.47,391.8,5017.0,392.53,392.86,391.47,391.8,5017.0
2022-04-04 10:10:00,392.0,392.29,390.73,391.12,5729.0,392.0,392.29,390.73,391.12,5729.0
2022-04-04 10:20:00,391.16,392.22,391.01,392.19,2206.0,391.16,392.22,391.01,392.19,2206.0
2022-04-04 10:30:00,392.0,392.66,391.64,392.02,5734.0,392.0,392.66,391.64,392.02,5734.0
2022-04-04 10:40:00,392.09,393.29,391.96,393.2,6256.0,392.09,393.29,391.96,393.2,6256.0
2022-04-04 10:50:00,393.27,394.48,393.12,394.01,4732.0,393.27,394.48,393.12,394.01,4732.0
2022-04-04 11:00:00,393.92,394.67,393.65,394.11,3305.0,393.92,394.67,393.65,394.11,3305.0
2022-04-04 11:10:00,393.23,394.74,393.21,394.33,6811.0,393.23,394.74,393.21,394.33,6811.0
2022-04-04 11:20:00,394.48,394.72,394.3,394.72,1500.0,394.48,394.72,394.3,394.72,1500.0
2022-04-04 11:30:00,394.79,395.11,394.18,394.18,3348.0,394.79,395.11,394.18,394.18,3348.0
2022-04-04 11:40:00,394.56,396.5,394.4,396.0,7446.0,394.56,396.5,394.4,396.0,7446.0
2022-04-04 11:50:00,396.25,397.25,396.08,396.67,3349.0,396.25,397.25,396.08,396.67,3349.0
2022-04-04 12:00:00,396.57,396.86,395.59,396.83,3963.0,396.57,396.86,395.59,396.83,3963.0
2022-04-04 12:10:00,397.18,397.42,396.62,396.86,2233.0,397.18,397.42,396.62,396.86,2233.0
2022-04-04 12:20:00,397.06,397.58,396.95,397.36,2321.0,397.06,397.58,396.95,397.36,2321.0
2022-04-04 12:30:00,397.24,397.41,396.86,396.92,2866.0,397.24,397.41,396.86,396.92,2866.0
2022-04-04 12:40:00,396.59,397.09,396.59,396.85,2923.0,396.59,397.09,396.59,396.85,2923.0
2022-04-04 12:50:00,397.08,397.35,396.89,397.05,2847.0,397.08,397.35,396.89,397.05,2847.0
2022-04-04 13:00:00,396.47,397.05,396.47,397.0,2199.0,396.47,397.05,396.47,397.0,2199.0
2022-04-04 13:10:00,397.24,397.71,397.1,397.58,3000.0,397.24,397.71,397.1,397.58,3000.0
2022-04-04 13:20:00,397.63,397.69,397.35,397.36,2100.0,397.63,397.69,397.35,397.36,2100.0
2022-04-04 13:30:00,397.11,397.91,397.11,397.41,1837.0,397.11,397.91,397.11,397.41,1837.0
2022-04-04 13:40:00,397.53,397.56,396.16,396.16,6510.0,397.53,397.56,396.16,396.16,6510.0
2022-04-04 13:50:00,395.61,396.84,395.6,396.66,3643.0,395.61,396.84,395.6,396.66,3643.0
2022-04-04 14:00:00,396.48,396.48,395.63,395.63,1993.0,396.48,396.48,395.63,395.63,1993.0
2022-04-04 14:10:00,395.8,397.16,395.74,397.16,3284.0,395.8,397.16,395.74,397.16,3284.0
2022-04-04 14:20:00,396.88,397.41,396.46,397.26,3545.0,396.88,397.41,396.46,397.26,3545.0
2022-04-04 14:30:00,397.14,397.14,396.72,396.94,3609.0,397.14,397.14,396.72,396.94,3609.0
2022-04-04 14:40:00,397.03,397.82,396.97,397.58,3992.0,397.03,397.82,396.97,397.58,3992.0
2022-04-04 14:50:00,397.73,397.89,397.36,397.49,5374.0,397.73,397.89,397.36,397.49,5374.0
2022-04-04 15:00:00,397.61,397.78,397.08,397.51,7643.0,397.61,397.78,397.08,397.51,7643.0
2022-04-04 15:10:00,397.65,397.76,397.0,397.56,8932.0,397.65,397.76,397.0,397.56,8932.0
2022-04-04 15:20:00,397.53,397.75,397.24,397.46,5005.0,397.53,397.75,397.24,397.46,5005.0
2022-04-04 15:30:00,397.27,397.64,397.1,397.45,9733.0,397.27,397.64,397.1,397.45,9733.0
2022-04-04 15:40:00,397.41,397.94,397.38,397.74,8446.0,397.41,397.94,397.38,397.74,8446.0
2022-04-04 15:50:00,397.68,398.52,397.54,398.52,31871.0,397.68,398.52,397.54,398.52,31871.0
2022-04-05 09:30:00,398.1,404.46,398.1,400.35,15173.0,398.1,404.46,398.1,400.35,15173.0
2022-04-05 09:40:00,400.03,400.37,398.74,398.74,5505.0,400.03,400.37,398.74,398.74,5505.0
2022-04-05 09:50:00,399.2,399.61,398.4,399.61,4196.0,399.2,399.61,398.4,399.61,4196.0
2022-04-05 10:00:00,399.64,401.11,396.18,396.28,5474.0,399.64,401.11,396.18,396.28,5474.0
2022-04-05 10:10:00,396.5,396.5,393.39,393.39,5539.0,396.5,396.5,393.39,393.39,5539.0
2022-04-05 10:20:00,393.11,395.69,392.21,395.69,6937.0,393.11,395.69,392.21,395.69,6937.0
2022-04-05 10:30:00,395.98,396.62,395.98,396.21,3755.0,395.98,396.62,395.98,396.21,3755.0
2022-04-05 10:40:00,396.57,397.81,396.38,397.34,3375.0,396.57,397.81,396.38,397.34,3375.0
2022-04-05 10:50:00,397.19,398.59,396.99,398.45,5449.0,397.19,398.59,396.99,398.45,5449.0
2022-04-05 11:00:00,398.45,399.02,398.02,398.56,4454.0,398.45,399.02,398.02,398.56,4454.0
2022-04-05 11:10:00,398.29,398.91,397.08,398.21,3100.0,398.29,398.91,397.08,398.21,3100.0
2022-04-05 11:20:00,398.4,399.25,398.38,399.02,2653.0,398.4,399.25,398.38,399.02,2653.0
2022-04-05 11:30:00,399.13,399.6,397.33,397.33,3003.0,399.13,399.6,397.33,397.33,3003.0
2022-04-05 11:40:00,397.25,398.53,397.24,398.46,1550.0,397.25,398.53,397.24,398.46,1550.0
2022-04-05 11:50:00,398.76,399.42,398.76,399.39,2035.0,398.76,399.42,398.76,399.39,2035.0
2022-04-05 12:00:00,399.58,399.61,398.69,399.02,2100.0,399.58,399.61,398.69,399.02,2100.0
2022-04-05 12:10:00,399.43,399.43,397.93,397.93,900.0,399.43,399.43,397.93,397.93,900.0
2022-04-05 12:20:00,397.64,398.32,397.56,398.32,1552.0,397.64,398.32,397.56,398.32,1552.0
2022-04-05 12:30:00,398.35,399.54,398.35,399.14,2202.0,398.35,399.54,398.35,399.14,2202.0
2022-04-05 12:40:00,399.29,400.14,399.28,399.88,4818.0,399.29,400.14,399.28,399.88,4818.0
2022-04-05 12:50:00,400.12,400.31,399.72,400.31,1100.0,400.12,400.31,399.72,400.31,1100.0
2022-04-05 13:00:00,400.05,400.95,399.7,400.95,1481.0,400.05,400.95,399.7,400.95,1481.0
2022-04-05 13:10:00,400.97,401.17,400.56,401.14,1500.0,400.97,401.17,400.56,401.14,1500.0
2022-04-05 13:20:00,401.04,401.04,399.95,400.2,1715.0,401.04,401.04,399.95,400.2,1715.0
2022-04-05 13:30:00,399.71,400.21,399.69,400.21,1200.0,399.71,400.21,399.69,400.21,1200.0
2022-04-05 13:40:00,399.72,399.99,399.27,399.42,1101.0,399.72,399.99,399.27,399.42,1101.0
2022-04-05 13:50:00,399.18,399.82,399.18,399.74,1744.0,399.18,399.82,399.18,399.74,1744.0
2022-04-05 14:00:00,399.5,399.5,399.13,399.13,1308.0,399.5,399.5,399.13,399.13,1308.0
2022-04-05 14:10:00,399.25,399.78,398.51,399.78,1900.0,399.25,399.78,398.51,399.78,1900.0
2022-04-05 14:20:00,400.21,400.43,399.67,399.67,1900.0,400.21,400.43,399.67,399.67,1900.0
2022-04-05 14:30:00,399.5,399.87,399.11,399.47,1972.0,399.5,399.87,399.11,399.47,1972.0
2022-04-05 14:40:00,399.91,400.79,399.91,400.58,5166.0,399.91,400.79,399.91,400.58,5166.0
2022-04-05 14:50:00,400.42,400.69,400.01,400.01,2715.0,400.42,400.69,400.01,400.01,2715.0
2022-04-05 15:00:00,400.19,400.57,399.47,399.48,8192.0,400.19,400.57,399.47,399.48,8192.0
2022-04-05 15:10:00,399.35,399.41,397.69,397.69,5306.0,399.35,399.41,397.69,397.69,5306.0
2022-04-05 15:20:00,397.74,398.57,397.62,397.97,10217.0,397.74,398.57,397.62,397.97,10217.0
2022-04-05 15:30:00,397.93,397.95,396.89,397.16,7298.0,397.93,397.95,396.89,397.16,7298.0
2022-04-05 15:40:00,397.06,397.36,396.25,396.27,5362.0,397.06,397.36,396.25,396.27,5362.0
2022-04-05 15:50:00,396.35,398.49,396.35,398.31,18910.0,396.35,398.49,396.35,398.31,18910.0
2022-04-06 09:30:00,394.25,394.25,387.71,389.05,23957.0,394.25,394.25,387.71,389.05,23957.0
2022-04-06 09:40:00,389.78,389.78,385.51,387.26,10929.0,389.78,389.78,385.51,387.26,10929.0
2022-04-06 09:50:00,386.59,386.7,384.87,384.88,23163.0,386.59,386.7,384.87,384.88,23163.0
2022-04-06 10:00:00,384.5,384.51,381.32,381.58,14942.0,384.5,384.51,381.32,381.58,14942.0
2022-04-06 10:10:00,381.44,384.16,380.56,383.59,11076.0,381.44,384.16,380.56,383.59,11076.0
2022-04-06 10:20:00,383.63,385.28,382.28,384.83,8901.0,383.63,385.28,382.28,384.83,8901.0
2022-04-06 10:30:00,384.79,388.09,384.43,388.09,5260.0,384.79,388.09,384.43,388.09,5260.0
2022-04-06 10:40:00,388.14,390.54,387.95,389.93,7485.0,388.14,390.54,387.95,389.93,7485.0
2022-04-06 10:50:00,389.94,390.85,389.64,389.64,5721.0,389.94,390.85,389.64,389.64,5721.0
2022-04-06 11:00:00,389.38,391.46,389.09,390.66,5198.0,389.38,391.46,389.09,390.66,5198.0
2022-04-06 11:10:00,390.66,392.2,390.18,391.35,5172.0,390.66,392.2,390.18,391.35,5172.0
2022-04-06 11:20:00,391.19,392.7,391.19,391.87,12167.0,391.19,392.7,391.19,391.87,12167.0
2022-04-06 11:30:00,391.85,392.04,390.42,391.76,5552.0,391.85,392.04,390.42,391.76,5552.0
2022-04-06 11:40:00,391.7,392.53,391.18,392.2,3409.0,391.7,392.53,391.18,392.2,3409.0
2022-04-06 11:50:00,392.72,392.72,391.39,391.8,4802.0,392.72,392.72,391.39,391.8,4802.0
2022-04-06 12:00:00,391.84,392.04,391.39,391.65,2899.0,391.84,392.04,391.39,391.65,2899.0
2022-04-06 12:10:00,391.79,391.79,390.58,390.71,4058.0,391.79,391.79,390.58,390.71,4058.0
2022-04-06 12:20:00,390.74,391.71,390.26,391.56,3361.0,390.74,391.71,390.26,391.56,3361.0
2022-04-06 12:30:00,391.3,392.0,391.26,391.54,3022.0,391.3,392.0,391.26,391.54,3022.0
2022-04-06 12:40:00,391.19,391.69,391.06,391.47,4951.0,391.19,391.69,391.06,391.47,4951.0
2022-04-06 12:50:00,391.47,392.46,391.24,392.46,2700.0,391.47,392.46,391.24,392.46,2700.0
2022-04-06 13:00:00,392.54,392.62,391.58,391.72,2977.0,392.54,392.62,391.58,391.72,2977.0
2022-04-06 13:10:00,391.85,393.24,391.84,392.72,3300.0,391.85,393.24,391.84,392.72,3300.0
2022-04-06 13:20:00,392.96,393.24,392.4,393.01,1895.0,392.96,393.24,392.4,393.01,1895.0
2022-04-06 13:30:00,392.77,393.52,392.47,392.96,4186.0,392.77,393.52,392.47,392.96,4186.0
2022-04-06 13:40:00,393.05,393.76,392.76,393.42,4062.0,393.05,393.76,392.76,393.42,4062.0
2022-04-06 13:50:00,393.91,393.99,392.45,393.36,3674.0,393.91,393.99,392.45,393.36,3674.0
2022-04-06 14:00:00,393.03,394.44,390.42,390.42,9117.0,393.03,394.44,390.42,390.42,9117.0
2022-04-06 14:10:00,390.46,391.28,389.27,390.17,3800.0,390.46,391.28,389.27,390.17,3800.0
2022-04-06 14:20:00,390.35,391.27,389.2,389.2,7512.0,390.35,391.27,389.2,389.2,7512.0
2022-04-06 14:30:00,389.44,390.2,388.46,388.47,19319.0,389.44,390.2,388.46,388.47,19319.0
2022-04-06 14:40:00,388.14,388.52,387.23,387.25,17611.0,388.14,388.52,387.23,387.25,17611.0
2022-04-06 14:50:00,387.45,391.23,387.26,391.15,5205.0,387.45,391.23,387.26,391.15,5205.0
2022-04-06 15:00:00,391.61,393.29,391.5,392.48,3970.0,391.61,393.29,391.5,392.48,3970.0
2022-04-06 15:10:00,392.67,393.47,392.18,392.23,5600.0,392.67,393.47,392.18,392.23,5600.0
2022-04-06 15:20:00,392.05,392.05,390.27,390.49,8539.0,392.05,392.05,390.27,390.49,8539.0
2022-04-06 15:30:00,390.42,391.69,389.08,391.55,15315.0,390.42,391.69,389.08,391.55,15315.0
2022-04-06 15:40:00,391.35,392.19,390.82,391.2,6147.0,391.35,392.19,390.82,391.2,6147.0
2022-04-06 15:50:00,393.0,393.0,390.41,391.19,24883.0,393.0,393.0,390.41,391.19,24883.0
2022-04-07 09:30:00,389.77,394.08,389.77,394.08,4813.0,389.77,394.08,389.77,394.08,4813.0
2022-04-07 09:40:00,393.3,394.08,392.01,392.58,4266.0,393.3,394.08,392.01,392.58,4266.0
2022-04-07 09:50:00,392.49,392.58,391.1,392.58,5736.0,392.49,392.58,391.1,392.58,5736.0
2022-04-07 10:00:00,392.88,393.26,390.61,390.77,2702.0,392.88,393.26,390.61,390.77,2702.0
2022-04-07 10:10:00,390.01,391.08,389.57,390.13,3873.0,390.01,391.08,389.57,390.13,3873.0
2022-04-07 10:20:00,389.42,391.07,388.56,390.96,8464.0,389.42,391.07,388.56,390.96,8464.0
2022-04-07 10:30:00,391.09,392.16,390.43,391.38,10565.0,391.09,392.16,390.43,391.38,10565.0
2022-04-07 10:40:00,391.29,391.29,390.11,391.0,4826.0,391.29,391.29,390.11,391.0,4826.0
2022-04-07 10:50:00,391.43,393.72,391.43,392.89,9521.0,391.43,393.72,391.43,392.89,9521.0
2022-04-07 11:00:00,393.44,394.49,392.46,392.55,3803.0,393.44,394.49,392.46,392.55,3803.0
2022-04-07 11:10:00,392.24,392.63,391.74,392.0,2800.0,392.24,392.63,391.74,392.0,2800.0
2022-04-07 11:20:00,391.58,392.03,390.97,391.45,3572.0,391.58,392.03,390.97,391.45,3572.0
2022-04-07 11:30:00,391.73,393.1,391.73,392.57,2315.0,391.73,393.1,391.73,392.57,2315.0
2022-04-07 11:40:00,392.65,392.82,391.53,391.54,1700.0,392.65,392.82,391.53,391.54,1700.0
2022-04-07 11:50:00,391.65,391.65,390.79,391.53,2500.0,391.65,391.65,390.79,391.53,2500.0
2022-04-07 12:00:00,391.14,391.37,390.45,391.0,2800.0,391.14,391.37,390.45,391.0,2800.0
2022-04-07 12:10:00,391.14,391.89,391.14,391.88,1740.0,391.14,391.89,391.14,391.88,1740.0
2022-04-07 12:20:00,392.11,392.88,391.41,391.41,1900.0,392.11,392.88,391.41,391.41,1900.0
2022-04-07 12:30:00,391.51,392.43,391.51,391.9,1725.0,391.51,392.43,391.51,391.9,1725.0
2022-04-07 12:40:00,391.61,391.61,390.19,390.19,1926.0,391.61,391.61,390.19,390.19,1926.0
2022-04-07 12:50:00,390.35,391.23,390.21,391.21,2457.0,390.35,391.23,390.21,391.21,2457.0
2022-04-07 13:00:00,391.44,392.68,391.32,392.44,4031.0,391.44,392.68,391.32,392.44,4031.0
2022-04-07 13:10:00,392.68,394.25,392.2,394.25,4956.0,392.68,394.25,392.2,394.25,4956.0
2022-04-07 13:20:00,394.44,394.65,393.59,394.47,2625.0,394.44,394.65,393.59,394.47,2625.0
2022-04-07 13:30:00,394.65,394.84,393.86,393.86,3800.0,394.65,394.84,393.86,393.86,3800.0
2022-04-07 13:40:00,393.96,394.09,393.18,393.18,2136.0,393.96,394.09,393.18,393.18,2136.0
2022-04-07 13:50:00,393.48,396.08,393.07,396.08,2200.0,393.48,396.08,393.07,396.08,2200.0
2022-04-07 14:00:00,396.47,396.47,395.15,396.28,3699.0,396.47,396.47,395.15,396.28,3699.0
2022-04-07 14:10:00,396.25,396.75,395.52,395.54,3345.0,396.25,396.75,395.52,395.54,3345.0
2022-04-07 14:20:00,395.7,397.03,395.23,396.71,10508.0,395.7,397.03,395.23,396.71,10508.0
2022-04-07 14:30:00,396.56,397.48,396.56,397.39,6177.0,396.56,397.48,396.56,397.39,6177.0
2022-04-07 14:40:00,397.11,397.69,396.84,397.61,4483.0,397.11,397.69,396.84,397.61,4483.0
2022-04-07 14:50:00,397.39,398.58,397.36,398.5,5100.0,397.39,398.58,397.36,398.5,5100.0
2022-04-07 15:00:00,398.27,400.0,398.27,400.0,4634.0,398.27,400.0,398.27,400.0,4634.0
2022-04-07 15:10:00,399.83,400.0,399.05,399.08,4416.0,399.83,400.0,399.05,399.08,4416.0
2022-04-07 15:20:00,398.95,399.21,398.25,398.61,13497.0,398.95,399.21,398.25,398.61,13497.0
2022-04-07 15:30:00,398.68,399.13,398.54,399.13,10400.0,398.68,399.13,398.54,399.13,10400.0
2022-04-07 15:40:00,399.52,400.0,398.98,399.54,13449.0,399.52,400.0,398.98,399.54,13449.0
2022-04-07 15:50:00,399.49,399.73,398.45,398.78,20320.0,399.49,399.73,398.45,398.78,20320.0
2022-04-08 09:30:00,397.21,400.46,397.21,399.84,5780.0,397.21,400.46,397.21,399.84,5780.0
2022-04-08 09:40:00,399.1,399.18,397.44,398.17,1789.0,399.1,399.18,397.44,398.17,1789.0
2022-04-08 09:50:00,398.93,398.93,395.55,397.46,4914.0,398.93,398.93,395.55,397.46,4914.0
2022-04-08 10:00:00,397.78,399.5,396.85,399.13,4927.0,397.78,399.5,396.85,399.13,4927.0
2022-04-08 10:10:00,398.85,398.89,397.55,398.89,1923.0,398.85,398.89,397.55,398.89,1923.0
2022-04-08 10:20:00,399.53,404.48,399.38,403.75,8796.0,399.53,404.48,399.38,403.75,8796.0
2022-04-08 10:30:00,403.56,403.56,402.59,403.24,2100.0,403.56,403.56,402.59,403.24,2100.0
2022-04-08 10:40:00,403.26,403.26,401.58,402.17,3600.0,403.26,403.26,401.58,402.17,3600.0
2022-04-08 10:50:00,402.54,406.0,402.54,404.8,11220.0,402.54,406.0,402.54,404.8,11220.0
2022-04-08 11:00:00,404.79,405.7,404.23,405.16,3036.0,404.79,405.7,404.23,405.16,3036.0
2022-04-08 11:10:00,404.79,404.79,401.98,402.26,6215.0,404.79,404.79,401.98,402.26,6215.0
2022-04-08 11:20:00,402.02,402.52,401.45,401.83,7321.0,402.02,402.52,401.45,401.83,7321.0
2022-04-08 11:30:00,401.83,403.0,400.71,401.44,4081.0,401.83,403.0,400.71,401.44,4081.0
2022-04-08 11:40:00,401.49,402.69,401.44,402.29,4491.0,401.49,402.69,401.44,402.29,4491.0
2022-04-08 11:50:00,402.17,403.48,402.17,403.14,3533.0,402.17,403.48,402.17,403.14,3533.0
2022-04-08 12:00:00,403.07,403.35,401.88,401.89,3766.0,403.07,403.35,401.88,401.89,3766.0
2022-04-08 12:10:00,401.95,402.74,401.95,402.58,1896.0,401.95,402.74,401.95,402.58,1896.0
2022-04-08 12:20:00,402.54,403.47,402.53,403.47,800.0,402.54,403.47,402.53,403.47,800.0
2022-04-08 12:30:00,403.3,403.31,402.31,402.8,4035.0,403.3,403.31,402.31,402.8,4035.0
2022-04-08 12:40:00,403.0,403.66,402.24,402.24,5050.0,403.0,403.66,402.24,402.24,5050.0
2022-04-08 12:50:00,402.4,403.36,402.4,403.04,2258.0,402.4,403.36,402.4,403.04,2258.0
2022-04-08 13:00:00,402.91,403.06,402.54,402.75,2874.0,402.91,403.06,402.54,402.75,2874.0
2022-04-08 13:10:00,402.52,402.59,402.03,402.06,3510.0,402.52,402.59,402.03,402.06,3510.0
2022-04-08 13:20:00,402.09,402.29,401.79,401.79,1360.0,402.09,402.29,401.79,401.79,1360.0
2022-04-08 13:30:00,401.79,402.29,401.67,402.29,1450.0,401.79,402.29,401.67,402.29,1450.0
2022-04-08 13:40:00,402.27,402.72,402.27,402.66,1300.0,402.27,402.72,402.27,402.66,1300.0
2022-04-08 13:50:00,402.59,402.68,402.34,402.44,2300.0,402.59,402.68,402.34,402.44,2300.0
2022-04-08 14:00:00,402.16,403.19,402.16,403.11,3100.0,402.16,403.19,402.16,403.11,3100.0
2022-04-08 14:10:00,403.24,403.78,403.11,403.64,7186.0,403.24,403.78,403.11,403.64,7186.0
2022-04-08 14:20:00,403.68,403.83,402.2,402.36,4409.0,403.68,403.83,402.2,402.36,4409.0
2022-04-08 14:30:00,402.31,402.44,401.23,401.56,2600.0,402.31,402.44,401.23,401.56,2600.0
2022-04-08 14:40:00,401.56,402.51,401.55,402.42,1700.0,401.56,402.51,401.55,402.42,1700.0
2022-04-08 14:50:00,402.21,402.8,401.86,402.56,4059.0,402.21,402.8,401.86,402.56,4059.0
2022-04-08 15:00:00,402.53,403.0,402.45,402.86,2432.0,402.53,403.0,402.45,402.86,2432.0
2022-04-08 15:10:00,402.93,403.81,402.93,403.19,6056.0,402.93,403.81,402.93,403.19,6056.0
2022-04-08 15:20:00,403.12,403.12,402.33,402.33,4683.0,403.12,403.12,402.33,402.33,4683.0
2022-04-08 15:30:00,402.56,402.77,401.91,402.05,4820.0,402.56,402.77,401.91,402.05,4820.0
2022-04-08 15:40:00,402.07,402.48,400.73,400.73,9022.0,402.07,402.48,400.73,400.73,9022.0
2022-04-08 15:50:00,400.93,401.56,400.02,401.55,30647.0,400.93,401.56,400.02,401.55,30647.0
2022-04-11 09:30:00,401.18,405.72,399.37,401.53,13555.0,401.18,405.72,399.37,401.53,13555.0
2022-04-11 09:40:00,403.87,408.05,403.24,407.76,7735.0,403.87,408.05,403.24,407.76,7735.0
2022-04-11 09:50:00,406.93,409.61,406.63,409.23,7466.0,406.93,409.61,406.63,409.23,7466.0
2022-04-11 10:00:00,409.19,410.36,408.3,410.0,6370.0,409.19,410.36,408.3,410.0,6370.0
2022-04-11 10:10:00,410.47,411.15,407.5,408.96,7469.0,410.47,411.15,407.5,408.96,7469.0
2022-04-11 10:20:00,409.1,409.51,407.37,407.45,3156.0,409.1,409.51,407.37,407.45,3156.0
2022-04-11 10:30:00,407.59,408.67,406.08,406.15,3233.0,407.59,408.67,406.08,406.15,3233.0
2022-04-11 10:40:00,406.3,406.48,405.63,405.82,2655.0,406.3,406.48,405.63,405.82,2655.0
2022-04-11 10:50:00,406.12,406.33,404.41,404.42,3081.0,406.12,406.33,404.41,404.42,3081.0
2022-04-11 11:00:00,404.55,405.01,403.01,404.17,6200.0,404.55,405.01,403.01,404.17,6200.0
2022-04-11 11:10:00,404.36,404.98,403.48,403.85,4241.0,404.36,404.98,403.48,403.85,4241.0
2022-04-11 11:20:00,403.93,404.06,402.66,404.05,6159.0,403.93,404.06,402.66,404.05,6159.0
2022-04-11 11:30:00,404.8,405.0,404.38,404.99,2450.0,404.8,405.0,404.38,404.99,2450.0
2022-04-11 11:40:00,405.11,405.32,404.51,405.28,2743.0,405.11,405.32,404.51,405.28,2743.0
2022-04-11 11:50:00,405.61,406.35,404.98,404.98,2553.0,405.61,406.35,404.98,404.98,2553.0
2022-04-11 12:00:00,404.98,406.07,404.84,405.94,1693.0,404.98,406.07,404.84,405.94,1693.0
2022-04-11 12:10:00,406.03,406.83,404.49,406.37,4530.0,406.03,406.83,404.49,406.37,4530.0
2022-04-11 12:20:00,406.73,407.21,406.42,407.15,3200.0,406.73,407.21,406.42,407.15,3200.0
2022-04-11 12:30:00,406.94,407.0,405.98,406.9,7235.0,406.94,407.0,405.98,406.9,7235.0
2022-04-11 12:40:00,406.98,407.12,406.29,406.39,4150.0,406.98,407.12,406.29,406.39,4150.0
2022-04-11 12:50:00,406.37,407.12,406.06,406.69,10601.0,406.37,407.12,406.06,406.69,10601.0
2022-04-11 13:00:00,407.03,407.51,406.17,406.68,2980.0,407.03,407.51,406.17,406.68,2980.0
2022-04-11 13:10:00,406.45,407.05,406.05,407.05,8696.0,406.45,407.05,406.05,407.05,8696.0
2022-04-11 13:20:00,407.22,407.35,406.55,406.88,3619.0,407.22,407.35,406.55,406.88,3619.0
2022-04-11 13:30:00,407.16,407.71,406.42,406.74,2500.0,407.16,407.71,406.42,406.74,2500.0
2022-04-11 13:40:00,406.99,407.27,406.51,406.74,7120.0,406.99,407.27,406.51,406.74,7120.0
2022-04-11 13:50:00,406.78,407.34,406.78,407.32,4035.0,406.78,407.34,406.78,407.32,4035.0
2022-04-11 14:00:00,407.23,407.56,406.71,407.39,6056.0,407.23,407.56,406.71,407.39,6056.0
2022-04-11 14:10:00,407.31,407.61,405.96,406.5,18343.0,407.31,407.61,405.96,406.5,18343.0
2022-04-11 14:20:00,406.5,407.51,406.07,407.36,9789.0,406.5,407.51,406.07,407.36,9789.0
2022-04-11 14:30:00,407.07,407.49,406.97,407.47,1559.0,407.07,407.49,406.97,407.47,1559.0
2022-04-11 14:40:00,407.65,407.65,406.15,406.41,17118.0,407.65,407.65,406.15,406.41,17118.0
2022-04-11 14:50:00,405.99,406.52,405.07,406.11,6946.0,405.99,406.52,405.07,406.11,6946.0
2022-04-11 15:00:00,405.9,406.57,405.27,405.66,2654.0,405.9,406.57,405.27,405.66,2654.0
2022-04-11 15:10:00,406.16,406.23,405.71,406.12,2803.0,406.16,406.23,405.71,406.12,2803.0
2022-04-11 15:20:00,406.16,406.31,405.2,405.2,3391.0,406.16,406.31,405.2,405.2,3391.0
2022-04-11 15:30:00,405.51,405.52,403.83,404.27,4581.0,405.51,405.52,403.83,404.27,4581.0
2022-04-11 15:40:00,404.44,404.47,402.73,402.74,6276.0,404.44,404.47,402.73,402.74,6276.0
2022-04-11 15:50:00,402.6,404.08,402.23,403.46,38974.0,402.6,404.08,402.23,403.46,38974.0
2022-04-12 09:30:00,407.52,409.49,406.13,409.16,9483.0,407.52,409.49,406.13,409.16,9483.0
2022-04-12 09:40:00,409.04,412.4,409.04,411.89,5307.0,409.04,412.4,409.04,411.89,5307.0
2022-04-12 09:50:00,412.05,414.85,412.04,412.77,9575.0,412.05,414.85,412.04,412.77,9575.0
2022-04-12 10:00:00,412.75,414.06,411.38,414.06,1911.0,412.75,414.06,411.38,414.06,1911.0
2022-04-12 10:10:00,414.05,414.31,412.76,413.3,5590.0,414.05,414.31,412.76,413.3,5590.0
2022-04-12 10:20:00,413.42,413.92,412.76,412.76,3204.0,413.42,413.92,412.76,412.76,3204.0
2022-04-12 10:30:00,412.83,413.71,412.13,412.99,7210.0,412.83,413.71,412.13,412.99,7210.0
2022-04-12 10:40:00,412.79,413.37,412.09,412.09,9437.0,412.79,413.37,412.09,412.09,9437.0
2022-04-12 10:50:00,412.05,413.83,411.78,413.16,4795.0,412.05,413.83,411.78,413.16,4795.0
2022-04-12 11:00:00,413.11,413.64,412.39,412.47,8630.0,413.11,413.64,412.39,412.47,8630.0
2022-04-12 11:10:00,412.39,413.82,412.28,413.8,6447.0,412.39,413.82,412.28,413.8,6447.0
2022-04-12 11:20:00,413.81,414.6,413.57,413.97,3678.0,413.81,414.6,413.57,413.97,3678.0
2022-04-12 11:30:00,414.0,415.25,413.85,414.95,5947.0,414.0,415.25,413.85,414.95,5947.0
2022-04-12 11:40:00,415.02,415.02,414.34,414.75,5164.0,415.02,415.02,414.34,414.75,5164.0
2022-04-12 11:50:00,414.65,415.19,414.0,414.0,2433.0,414.65,415.19,414.0,414.0,2433.0
2022-04-12 12:00:00,413.96,413.96,412.34,412.34,4110.0,413.96,413.96,412.34,412.34,4110.0
2022-04-12 12:10:00,411.97,414.36,411.95,413.64,10147.0,411.97,414.36,411.95,413.64,10147.0
2022-04-12 12:20:00,413.35,413.88,412.0,412.85,5513.0,413.35,413.88,412.0,412.85,5513.0
2022-04-12 12:30:00,412.58,413.83,412.44,413.75,4759.0,412.58,413.83,412.44,413.75,4759.0
2022-04-12 12:40:00,413.72,413.97,413.21,413.85,4200.0,413.72,413.97,413.21,413.85,4200.0
2022-04-12 12:50:00,413.76,414.23,413.07,413.4,2706.0,413.76,414.23,413.07,413.4,2706.0
2022-04-12 13:00:00,413.64,413.76,412.37,412.52,3701.0,413.64,413.76,412.37,412.52,3701.0
2022-04-12 13:10:00,412.74,412.75,412.0,412.25,2523.0,412.74,412.75,412.0,412.25,2523.0
2022-04-12 13:20:00,412.93,412.94,411.52,411.52,1711.0,412.93,412.94,411.52,411.52,1711.0
2022-04-12 13:30:00,411.44,411.74,410.92,410.92,1500.0,411.44,411.74,410.92,410.92,1500.0
2022-04-12 13:40:00,410.82,411.12,409.82,409.82,3121.0,410.82,411.12,409.82,409.82,3121.0
2022-04-12 13:50:00,410.0,410.01,408.45,408.45,2000.0,410.0,410.01,408.45,408.45,2000.0
2022-04-12 14:00:00,408.51,409.25,408.1,408.65,5239.0,408.51,409.25,408.1,408.65,5239.0
2022-04-12 14:10:00,408.61,408.64,406.46,406.7,3823.0,408.61,408.64,406.46,406.7,3823.0
2022-04-12 14:20:00,406.55,406.9,405.97,406.18,4941.0,406.55,406.9,405.97,406.18,4941.0
2022-04-12 14:30:00,406.34,406.49,405.57,405.88,3814.0,406.34,406.49,405.57,405.88,3814.0
2022-04-12 14:40:00,405.94,406.13,404.87,405.5,4259.0,405.94,406.13,404.87,405.5,4259.0
2022-04-12 14:50:00,405.38,406.16,405.37,406.01,3163.0,405.38,406.16,405.37,406.01,3163.0
2022-04-12 15:00:00,405.68,405.96,404.86,404.98,3775.0,405.68,405.96,404.86,404.98,3775.0
2022-04-12 15:10:00,404.8,405.37,404.58,405.26,8566.0,404.8,405.37,404.58,405.26,8566.0
2022-04-12 15:20:00,405.74,406.12,405.27,405.39,7433.0,405.74,406.12,405.27,405.39,7433.0
2022-04-12 15:30:00,405.45,406.51,405.04,406.45,4654.0,405.45,406.51,405.04,406.45,4654.0
2022-04-12 15:40:00,406.46,407.25,406.17,406.73,6137.0,406.46,407.25,406.17,406.73,6137.0
2022-04-12 15:50:00,406.88,407.39,405.84,405.84,41833.0,406.88,407.39,405.84,405.84,41833.0
2022-04-13 09:30:00,405.3,415.0,405.29,414.08,13408.0,405.3,415.0,405.29,414.08,13408.0
2022-04-13 09:40:00,414.28,414.7,412.26,414.36,13273.0,414.28,414.7,412.26,414.36,13273.0
2022-04-13 09:50:00,415.0,415.68,412.7,413.39,11756.0,415.0,415.68,412.7,413.39,11756.0
2022-04-13 10:00:00,413.36,413.36,411.31,411.38,7857.0,413.36,413.36,411.31,411.38,7857.0
2022-04-13 10:10:00,411.33,413.96,411.32,413.81,4087.0,411.33,413.96,411.32,413.81,4087.0
2022-04-13 10:20:00,414.0,415.16,414.0,414.67,8733.0,414.0,415.16,414.0,414.67,8733.0
2022-04-13 10:30:00,413.85,414.67,413.76,414.42,6103.0,413.85,414.67,413.76,414.42,6103.0
2022-04-13 10:40:00,413.6,415.68,413.58,415.48,9397.0,413.6,415.68,413.58,415.48,9397.0
2022-04-13 10:50:00,415.54,416.91,415.42,416.59,10213.0,415.54,416.91,415.42,416.59,10213.0
2022-04-13 11:00:00,416.47,417.78,416.12,417.49,4730.0,416.47,417.78,416.12,417.49,4730.0
2022-04-13 11:10:00,417.12,418.8,417.12,418.46,5661.0,417.12,418.8,417.12,418.46,5661.0
2022-04-13 11:20:00,418.2,418.29,416.3,416.81,11407.0,418.2,418.29,416.3,416.81,11407.0
2022-04-13 11:30:00,416.85,417.42,416.09,417.22,28846.0,416.85,417.42,416.09,417.22,28846.0
2022-04-13 11:40:00,417.38,417.65,416.47,416.5,8896.0,417.38,417.65,416.47,416.5,8896.0
2022-04-13 11:50:00,416.51,416.51,415.76,416.4,7419.0,416.51,416.51,415.76,416.4,7419.0
2022-04-13 12:00:00,416.21,417.38,416.01,416.48,4030.0,416.21,417.38,416.01,416.48,4030.0
2022-04-13 12:10:00,416.43,417.15,416.4,417.08,5440.0,416.43,417.15,416.4,417.08,5440.0
2022-04-13 12:20:00,416.78,417.49,416.77,417.41,2200.0,416.78,417.49,416.77,417.41,2200.0
2022-04-13 12:30:00,417.4,418.23,417.25,417.83,3095.0,417.4,418.23,417.25,417.83,3095.0
2022-04-13 12:40:00,417.78,418.4,417.25,417.25,5861.0,417.78,418.4,417.25,417.25,5861.0
2022-04-13 12:50:00,417.29,417.79,416.73,416.73,4841.0,417.29,417.79,416.73,416.73,4841.0
2022-04-13 13:00:00,416.92,417.45,416.58,417.04,2900.0,416.92,417.45,416.58,417.04,2900.0
2022-04-13 13:10:00,417.1,417.42,416.82,417.42,1900.0,417.1,417.42,416.82,417.42,1900.0
2022-04-13 13:20:00,417.21,417.45,416.86,417.19,2800.0,417.21,417.45,416.86,417.19,2800.0
2022-04-13 13:30:00,417.02,417.51,416.86,416.99,2917.0,417.02,417.51,416.86,416.99,2917.0
2022-04-13 13:40:00,416.89,416.89,416.19,416.67,4291.0,416.89,416.89,416.19,416.67,4291.0
2022-04-13 13:50:00,416.76,416.76,415.7,415.71,3406.0,416.76,416.76,415.7,415.71,3406.0
2022-04-13 14:00:00,415.7,415.86,414.98,415.27,5393.0,415.7,415.86,414.98,415.27,5393.0
2022-04-13 14:10:00,415.27,415.52,414.85,415.0,4973.0,415.27,415.52,414.85,415.0,4973.0
2022-04-13 14:20:00,415.2,415.25,414.54,415.25,3000.0,415.2,415.25,414.54,415.25,3000.0
2022-04-13 14:30:00,415.14,415.69,415.14,415.32,1193.0,415.14,415.69,415.14,415.32,1193.0
2022-04-13 14:40:00,415.43,415.58,415.15,415.45,4196.0,415.43,415.58,415.15,415.45,4196.0
2022-04-13 14:50:00,415.5,415.84,415.27,415.43,3998.0,415.5,415.84,415.27,415.43,3998.0
2022-04-13 15:00:00,415.38,415.7,415.14,415.7,2446.0,415.38,415.7,415.14,415.7,2446.0
2022-04-13 15:10:00,415.73,416.62,415.57,416.57,5137.0,415.73,416.62,415.57,416.57,5137.0
2022-04-13 15:20:00,416.34,416.66,416.07,416.46,4162.0,416.34,416.66,416.07,416.46,4162.0
2022-04-13 15:30:00,416.36,417.16,416.22,417.02,6961.0,416.36,417.16,416.22,417.02,6961.0
2022-04-13 15:40:00,417.04,417.04,415.81,416.44,15654.0,417.04,417.04,415.81,416.44,15654.0
2022-04-13 15:50:00,416.62,416.67,415.26,415.26,48056.0,416.62,416.67,415.26,415.26,48056.0
2022-04-14 09:30:00,416.52,421.24,416.52,417.55,19996.0,416.52,421.24,416.52,417.55,19996.0
2022-04-14 09:40:00,417.75,419.19,416.46,417.26,17360.0,417.75,419.19,416.46,417.26,17360.0
2022-04-14 09:50:00,417.14,417.77,416.36,416.94,7253.0,417.14,417.77,416.36,416.94,7253.0
2022-04-14 10:00:00,417.5,418.67,415.5,416.3,10502.0,417.5,418.67,415.5,416.3,10502.0
2022-04-14 10:10:00,416.27,417.37,415.77,416.4,6694.0,416.27,417.37,415.77,416.4,6694.0
2022-04-14 10:20:00,416.47,419.13,416.01,418.23,3605.0,416.47,419.13,416.01,418.23,3605.0
2022-04-14 10:30:00,418.77,418.77,417.84,417.84,3499.0,418.77,418.77,417.84,417.84,3499.0
2022-04-14 10:40:00,417.05,417.49,416.64,416.94,3047.0,417.05,417.49,416.64,416.94,3047.0
2022-04-14 10:50:00,416.81,416.94,415.98,416.23,4015.0,416.81,416.94,415.98,416.23,4015.0
2022-04-14 11:00:00,415.93,416.89,415.71,415.8,3566.0,415.93,416.89,415.71,415.8,3566.0
2022-04-14 11:10:00,415.67,416.16,415.36,415.77,4495.0,415.67,416.16,415.36,415.77,4495.0
2022-04-14 11:20:00,416.64,416.64,415.83,415.87,4612.0,416.64,416.64,415.83,415.87,4612.0
2022-04-14 11:30:00,415.92,415.93,415.36,415.49,3222.0,415.92,415.93,415.36,415.49,3222.0
2022-04-14 11:40:00,415.36,415.59,414.5,415.59,7440.0,415.36,415.59,414.5,415.59,7440.0
2022-04-14 11:50:00,415.26,415.26,414.83,415.09,1317.0,415.26,415.26,414.83,415.09,1317.0
2022-04-14 12:00:00,415.06,416.0,414.8,415.87,5102.0,415.06,416.0,414.8,415.87,5102.0
2022-04-14 12:10:00,415.38,415.74,414.62,415.19,3516.0,415.38,415.74,414.62,415.19,3516.0
2022-04-14 12:20:00,415.12,415.5,414.79,414.89,2650.0,415.12,415.5,414.79,414.89,2650.0
2022-04-14 12:30:00,414.96,415.42,414.85,415.04,1277.0,414.96,415.42,414.85,415.04,1277.0
2022-04-14 12:40:00,414.37,414.74,413.65,413.85,3581.0,414.37,414.74,413.65,413.85,3581.0
2022-04-14 12:50:00,413.85,414.24,413.51,414.24,2600.0,413.85,414.24,413.51,414.24,2600.0
2022-04-14 13:00:00,414.45,414.87,414.24,414.62,12600.0,414.45,414.87,414.24,414.62,12600.0
2022-04-14 13:10:00,414.94,415.65,414.88,415.16,2670.0,414.94,415.65,414.88,415.16,2670.0
2022-04-14 13:20:00,415.15,415.78,415.03,415.09,1740.0,415.15,415.78,415.03,415.09,1740.0
2022-04-14 13:30:00,415.61,415.63,415.09,415.42,1500.0,415.61,415.63,415.09,415.42,1500.0
2022-04-14 13:40:00,415.26,417.02,415.26,417.01,3398.0,415.26,417.02,415.26,417.01,3398.0
2022-04-14 13:50:00,416.65,417.73,416.65,417.65,14614.0,416.65,417.73,416.65,417.65,14614.0
2022-04-14 14:00:00,417.7,418.22,417.36,418.17,2142.0,417.7,418.22,417.36,418.17,2142.0
2022-04-14 14:10:00,418.43,418.96,418.43,418.93,3497.0,418.43,418.96,418.43,418.93,3497.0
2022-04-14 14:20:00,418.93,418.93,417.88,418.1,6378.0,418.93,418.93,417.88,418.1,6378.0
2022-04-14 14:30:00,418.05,418.47,417.51,417.51,5670.0,418.05,418.47,417.51,417.51,5670.0
2022-04-14 14:40:00,417.63,417.66,417.09,417.15,2951.0,417.63,417.66,417.09,417.15,2951.0
2022-04-14 14:50:00,417.29,417.29,415.5,415.82,7565.0,417.29,417.29,415.5,415.82,7565.0
2022-04-14 15:00:00,415.56,416.09,415.39,415.49,6350.0,415.56,416.09,415.39,415.49,6350.0
2022-04-14 15:10:00,415.44,416.67,414.62,416.01,11403.0,415.44,416.67,414.62,416.01,11403.0
2022-04-14 15:20:00,416.14,416.23,415.05,415.05,3784.0,416.14,416.23,415.05,415.05,3784.0
2022-04-14 15:30:00,415.0,415.31,414.02,414.02,11381.0,415.0,415.31,414.02,414.02,11381.0
2022-04-14 15:40:00,414.03,416.13,414.03,415.67,19188.0,414.03,416.13,414.03,415.67,19188.0
2022-04-14 15:50:00,415.65,415.65,414.09,415.61,55124.0,415.65,415.65,414.09,415.61,55124.0
2022-04-18 09:30:00,414.19,418.47,414.19,415.86,12513.0,414.19,418.47,414.19,415.86,12513.0
2022-04-18 09:40:00,415.01,415.02,413.02,414.69,2714.0,415.01,415.02,413.02,414.69,2714.0
2022-04-18 09:50:00,413.77,414.53,411.98,414.36,4587.0,413.77,414.53,411.98,414.36,4587.0
2022-04-18 10:00:00,413.79,414.98,413.46,414.57,3251.0,413.79,414.98,413.46,414.57,3251.0
2022-04-18 10:10:00,414.14,415.77,413.57,415.37,4024.0,414.14,415.77,413.57,415.37,4024.0
2022-04-18 10:20:00,415.68,417.36,415.38,415.82,8101.0,415.68,417.36,415.38,415.82,8101.0
2022-04-18 10:30:00,416.74,416.74,414.77,416.44,4265.0,416.74,416.74,414.77,416.44,4265.0
2022-04-18 10:40:00,416.64,418.3,416.64,417.7,5266.0,416.64,418.3,416.64,417.7,5266.0
2022-04-18 10:50:00,418.17,418.17,416.86,417.51,3322.0,418.17,418.17,416.86,417.51,3322.0
2022-04-18 11:00:00,417.56,418.11,417.17,417.58,5566.0,417.56,418.11,417.17,417.58,5566.0
2022-04-18 11:10:00,417.73,417.99,416.48,416.59,4979.0,417.73,417.99,416.48,416.59,4979.0
2022-04-18 11:20:00,416.61,416.75,415.53,416.17,4635.0,416.61,416.75,415.53,416.17,4635.0
2022-04-18 11:30:00,415.77,415.92,415.43,415.61,1044.0,415.77,415.92,415.43,415.61,1044.0
2022-04-18 11:40:00,415.06,415.3,414.39,414.39,2881.0,415.06,415.3,414.39,414.39,2881.0
2022-04-18 11:50:00,414.47,414.69,414.13,414.69,1425.0,414.47,414.69,414.13,414.69,1425.0
2022-04-18 12:00:00,414.55,414.83,414.0,414.23,1988.0,414.55,414.83,414.0,414.23,1988.0
2022-04-18 12:10:00,414.21,414.21,413.65,413.99,4981.0,414.21,414.21,413.65,413.99,4981.0
2022-04-18 12:20:00,414.05,414.83,413.96,414.83,900.0,414.05,414.83,413.96,414.83,900.0
2022-04-18 12:30:00,414.72,414.72,414.24,414.56,2723.0,414.72,414.72,414.24,414.56,2723.0
2022-04-18 12:40:00,414.37,414.73,413.82,413.82,2497.0,414.37,414.73,413.82,413.82,2497.0
2022-04-18 12:50:00,413.98,413.98,413.46,413.5,2500.0,413.98,413.98,413.46,413.5,2500.0
2022-04-18 13:00:00,413.67,413.87,413.32,413.87,2100.0,413.67,413.87,413.32,413.87,2100.0
2022-04-18 13:10:00,414.02,414.38,413.66,413.86,2608.0,414.02,414.38,413.66,413.86,2608.0
2022-04-18 13:20:00,414.04,415.0,413.86,414.86,4053.0,414.04,415.0,413.86,414.86,4053.0
2022-04-18 13:30:00,415.11,417.5,415.11,417.18,5500.0,415.11,417.5,415.11,417.18,5500.0
2022-04-18 13:40:00,417.25,417.69,416.9,417.69,2303.0,417.25,417.69,416.9,417.69,2303.0
2022-04-18 13:50:00,417.57,418.28,417.23,417.85,3222.0,417.57,418.28,417.23,417.85,3222.0
2022-04-18 14:00:00,417.89,418.21,417.79,417.93,1300.0,417.89,418.21,417.79,417.93,1300.0
2022-04-18 14:10:00,417.94,418.68,417.37,417.72,3637.0,417.94,418.68,417.37,417.72,3637.0
2022-04-18 14:20:00,418.05,418.77,417.91,418.45,2200.0,418.05,418.77,417.91,418.45,2200.0
2022-04-18 14:30:00,418.46,419.21,418.45,418.81,7518.0,418.46,419.21,418.45,418.81,7518.0
2022-04-18 14:40:00,418.63,419.14,418.39,418.89,3000.0,418.63,419.14,418.39,418.89,3000.0
2022-04-18 14:50:00,419.04,419.04,418.16,418.16,2004.0,419.04,419.04,418.16,418.16,2004.0
2022-04-18 15:00:00,417.87,417.89,416.56,416.86,4018.0,417.87,417.89,416.56,416.86,4018.0
2022-04-18 15:10:00,416.99,417.55,416.42,417.01,6262.0,416.99,417.55,416.42,417.01,6262.0
2022-04-18 15:20:00,416.96,417.17,416.32,416.47,4202.0,416.96,417.17,416.32,416.47,4202.0
2022-04-18 15:30:00,416.37,416.37,414.15,414.33,2846.0,416.37,416.37,414.15,414.33,2846.0
2022-04-18 15:40:00,414.36,415.22,413.95,414.58,10457.0,414.36,415.22,413.95,414.58,10457.0
2022-04-18 15:50:00,414.47,416.11,414.11,415.83,22979.0,414.47,416.11,414.11,415.83,22979.0
2022-04-19 09:30:00,415.2,421.82,414.2,417.65,18955.0,415.2,421.82,414.2,417.65,18955.0
2022-04-19 09:40:00,416.87,420.51,416.87,420.38,6294.0,416.87,420.51,416.87,420.38,6294.0
2022-04-19 09:50:00,420.08,420.95,419.69,420.44,12691.0,420.08,420.95,419.69,420.44,12691.0
2022-04-19 10:00:00,420.71,421.14,419.18,420.13,92896.0,420.71,421.14,419.18,420.13,92896.0
2022-04-19 10:10:00,420.14,420.7,418.74,419.92,37783.0,420.14,420.7,418.74,419.92,37783.0
2022-04-19 10:20:00,419.94,422.51,419.94,422.5,18118.0,419.94,422.51,419.94,422.5,18118.0
2022-04-19 10:30:00,422.98,425.04,422.77,422.77,13972.0,422.98,425.04,422.77,422.77,13972.0
2022-04-19 10:40:00,422.64,424.5,422.63,424.31,8786.0,422.64,424.5,422.63,424.31,8786.0
2022-04-19 10:50:00,424.06,424.43,423.81,424.27,3387.0,424.06,424.43,423.81,424.27,3387.0
2022-04-19 11:00:00,424.52,426.11,424.52,425.62,2905.0,424.52,426.11,424.52,425.62,2905.0
2022-04-19 11:10:00,425.4,425.52,424.63,425.03,2768.0,425.4,425.52,424.63,425.03,2768.0
2022-04-19 11:20:00,425.09,425.91,424.72,425.91,1800.0,425.09,425.91,424.72,425.91,1800.0
2022-04-19 11:30:00,425.73,426.41,425.11,425.11,9042.0,425.73,426.41,425.11,425.11,9042.0
2022-04-19 11:40:00,425.01,425.69,425.01,425.24,2685.0,425.01,425.69,425.01,425.24,2685.0
2022-04-19 11:50:00,425.67,426.0,425.11,425.11,7273.0,425.67,426.0,425.11,425.11,7273.0
2022-04-19 12:00:00,425.1,426.7,424.7,426.57,11337.0,425.1,426.7,424.7,426.57,11337.0
2022-04-19 12:10:00,427.02,427.71,427.0,427.0,13783.0,427.02,427.71,427.0,427.0,13783.0
2022-04-19 12:20:00,427.19,427.62,426.51,427.61,4552.0,427.19,427.62,426.51,427.61,4552.0
2022-04-19 12:30:00,427.61,429.46,427.6,428.36,13115.0,427.61,429.46,427.6,428.36,13115.0
2022-04-19 12:40:00,428.41,429.44,428.24,429.19,13283.0,428.41,429.44,428.24,429.19,13283.0
2022-04-19 12:50:00,429.02,429.47,428.88,429.15,9997.0,429.02,429.47,428.88,429.15,9997.0
2022-04-19 13:00:00,429.03,429.03,428.25,428.44,7497.0,429.03,429.03,428.25,428.44,7497.0
2022-04-19 13:10:00,428.46,428.97,428.46,428.75,5698.0,428.46,428.97,428.46,428.75,5698.0
2022-04-19 13:20:00,428.7,428.92,427.02,427.31,10116.0,428.7,428.92,427.02,427.31,10116.0
2022-04-19 13:30:00,427.61,428.19,427.57,428.06,2955.0,427.61,428.19,427.57,428.06,2955.0
2022-04-19 13:40:00,428.03,428.03,427.26,427.8,2411.0,428.03,428.03,427.26,427.8,2411.0
2022-04-19 13:50:00,428.06,428.39,428.02,428.14,1550.0,428.06,428.39,428.02,428.14,1550.0
2022-04-19 14:00:00,427.95,428.14,427.65,427.9,3025.0,427.95,428.14,427.65,427.9,3025.0
2022-04-19 14:10:00,427.85,427.98,427.3,427.48,4885.0,427.85,427.98,427.3,427.48,4885.0
2022-04-19 14:20:00,427.63,428.39,427.62,428.13,5316.0,427.63,428.39,427.62,428.13,5316.0
2022-04-19 14:30:00,428.15,428.67,427.6,428.65,5931.0,428.15,428.67,427.6,428.65,5931.0
2022-04-19 14:40:00,428.64,429.21,428.41,429.16,4155.0,428.64,429.21,428.41,429.16,4155.0
2022-04-19 14:50:00,429.09,429.45,428.76,429.39,5678.0,429.09,429.45,428.76,429.39,5678.0
2022-04-19 15:00:00,429.35,429.54,429.1,429.54,5167.0,429.35,429.54,429.1,429.54,5167.0
2022-04-19 15:10:00,429.59,430.68,429.5,430.17,11457.0,429.59,430.68,429.5,430.17,11457.0
2022-04-19 15:20:00,430.23,431.06,429.5,429.64,28185.0,430.23,431.06,429.5,429.64,28185.0
2022-04-19 15:30:00,429.76,429.79,429.26,429.69,8376.0,429.76,429.79,429.26,429.69,8376.0
2022-04-19 15:40:00,429.69,430.09,428.61,428.61,21957.0,429.69,430.09,428.61,428.61,21957.0
2022-04-19 15:50:00,428.67,429.94,428.06,428.36,53550.0,428.67,429.94,428.06,428.36,53550.0
2022-04-20 09:30:00,430.97,434.46,429.16,433.58,15694.0,430.97,434.46,429.16,433.58,15694.0
2022-04-20 09:40:00,433.89,434.17,429.75,430.32,9492.0,433.89,434.17,429.75,430.32,9492.0
2022-04-20 09:50:00,430.31,431.6,430.31,430.93,4402.0,430.31,431.6,430.31,430.93,4402.0
2022-04-20 10:00:00,431.69,431.89,430.53,431.74,3457.0,431.69,431.89,430.53,431.74,3457.0
2022-04-20 10:10:00,431.33,432.16,431.33,432.03,1352.0,431.33,432.16,431.33,432.03,1352.0
2022-04-20 10:20:00,432.6,433.64,432.03,432.96,10191.0,432.6,433.64,432.03,432.96,10191.0
2022-04-20 10:30:00,433.26,433.74,431.81,433.06,11001.0,433.26,433.74,431.81,433.06,11001.0
2022-04-20 10:40:00,433.05,433.5,432.67,432.67,4272.0,433.05,433.5,432.67,432.67,4272.0
2022-04-20 10:50:00,432.61,433.12,431.81,432.08,11204.0,432.61,433.12,431.81,432.08,11204.0
2022-04-20 11:00:00,432.03,432.63,431.44,432.6,10000.0,432.03,432.63,431.44,432.6,10000.0
2022-04-20 11:10:00,432.41,433.33,432.41,433.19,6265.0,432.41,433.33,432.41,433.19,6265.0
2022-04-20 11:20:00,433.16,435.18,433.16,435.18,9460.0,433.16,435.18,433.16,435.18,9460.0
2022-04-20 11:30:00,435.05,436.94,434.92,436.87,8373.0,435.05,436.94,434.92,436.87,8373.0
2022-04-20 11:40:00,436.5,437.22,435.37,435.4,2411.0,436.5,437.22,435.37,435.4,2411.0
2022-04-20 11:50:00,435.51,435.51,434.69,435.18,4141.0,435.51,435.51,434.69,435.18,4141.0
2022-04-20 12:00:00,435.17,436.78,435.17,436.14,5861.0,435.17,436.78,435.17,436.14,5861.0
2022-04-20 12:10:00,436.19,436.2,435.54,435.57,1500.0,436.19,436.2,435.54,435.57,1500.0
2022-04-20 12:20:00,435.63,435.74,432.99,433.42,8700.0,435.63,435.74,432.99,433.42,8700.0
2022-04-20 12:30:00,433.62,434.07,432.76,432.98,7529.0,433.62,434.07,432.76,432.98,7529.0
2022-04-20 12:40:00,433.19,433.2,432.18,432.44,4173.0,433.19,433.2,432.18,432.44,4173.0
2022-04-20 12:50:00,432.42,432.75,431.44,431.5,4456.0,432.42,432.75,431.44,431.5,4456.0
2022-04-20 13:00:00,431.44,431.93,431.18,431.81,4400.0,431.44,431.93,431.18,431.81,4400.0
2022-04-20 13:10:00,431.72,434.33,431.72,432.83,3400.0,431.72,434.33,431.72,432.83,3400.0
2022-04-20 13:20:00,432.86,433.26,432.1,432.38,3211.0,432.86,433.26,432.1,432.38,3211.0
2022-04-20 13:30:00,432.38,432.45,431.94,432.17,1900.0,432.38,432.45,431.94,432.17,1900.0
2022-04-20 13:40:00,432.11,433.26,431.62,432.38,8927.0,432.11,433.26,431.62,432.38,8927.0
2022-04-20 13:50:00,431.67,432.14,431.15,431.15,2737.0,431.67,432.14,431.15,431.15,2737.0
2022-04-20 14:00:00,431.5,432.18,431.41,431.76,2925.0,431.5,432.18,431.41,431.76,2925.0
2022-04-20 14:10:00,431.86,431.86,430.65,430.65,3246.0,431.86,431.86,430.65,430.65,3246.0
2022-04-20 14:20:00,430.71,431.52,430.47,431.32,4650.0,430.71,431.52,430.47,431.32,4650.0
2022-04-20 14:30:00,431.1,431.68,430.73,430.88,4150.0,431.1,431.68,430.73,430.88,4150.0
2022-04-20 14:40:00,431.02,431.23,430.31,431.06,4404.0,431.02,431.23,430.31,431.06,4404.0
2022-04-20 14:50:00,431.33,431.33,429.66,430.07,3924.0,431.33,431.33,429.66,430.07,3924.0
2022-04-20 15:00:00,430.54,431.66,430.54,431.66,2812.0,430.54,431.66,430.54,431.66,2812.0
2022-04-20 15:10:00,431.52,432.41,431.31,431.98,3080.0,431.52,432.41,431.31,431.98,3080.0
2022-04-20 15:20:00,431.99,432.58,431.81,432.58,5778.0,431.99,432.58,431.81,432.58,5778.0
2022-04-20 15:30:00,432.55,432.56,431.57,432.43,10818.0,432.55,432.56,431.57,432.43,10818.0
2022-04-20 15:40:00,432.35,433.08,432.24,432.75,9926.0,432.35,433.08,432.24,432.75,9926.0
2022-04-20 15:50:00,432.55,432.55,431.06,431.57,40345.0,432.55,432.55,431.06,431.57,40345.0
2022-04-21 09:30:00,434.68,438.64,432.35,432.5,11318.0,434.68,438.64,432.35,432.5,11318.0
2022-04-21 09:40:00,431.41,432.94,429.63,430.15,11982.0,431.41,432.94,429.63,430.15,11982.0
2022-04-21 09:50:00,430.52,431.93,430.51,431.61,8232.0,430.52,431.93,430.51,431.61,8232.0
2022-04-21 10:00:00,431.4,432.71,430.21,430.62,12986.0,431.4,432.71,430.21,430.62,12986.0
2022-04-21 10:10:00,430.7,430.9,427.77,427.77,20256.0,430.7,430.9,427.77,427.77,20256.0
2022-04-21 10:20:00,427.73,430.2,427.73,430.2,7100.0,427.73,430.2,427.73,430.2,7100.0
2022-04-21 10:30:00,430.18,430.65,429.29,430.52,11942.0,430.18,430.65,429.29,430.52,11942.0
2022-04-21 10:40:00,430.78,432.35,430.06,430.1,8039.0,430.78,432.35,430.06,430.1,8039.0
2022-04-21 10:50:00,430.47,430.77,429.93,430.21,8448.0,430.47,430.77,429.93,430.21,8448.0
2022-04-21 11:00:00,430.31,431.04,429.67,429.9,9491.0,430.31,431.04,429.67,429.9,9491.0
2022-04-21 11:10:00,429.48,430.25,429.33,430.07,7384.0,429.48,430.25,429.33,430.07,7384.0
2022-04-21 11:20:00,430.14,430.72,428.7,429.16,7908.0,430.14,430.72,428.7,429.16,7908.0
2022-04-21 11:30:00,429.22,429.95,427.77,429.7,9743.0,429.22,429.95,427.77,429.7,9743.0
2022-04-21 11:40:00,429.56,429.81,428.05,428.89,4079.0,429.56,429.81,428.05,428.89,4079.0
2022-04-21 11:50:00,428.66,429.48,427.79,428.21,3908.0,428.66,429.48,427.79,428.21,3908.0
2022-04-21 12:00:00,427.99,428.68,427.59,427.82,6641.0,427.99,428.68,427.59,427.82,6641.0
2022-04-21 12:10:00,427.72,427.94,427.22,427.71,2301.0,427.72,427.94,427.22,427.71,2301.0
2022-04-21 12:20:00,427.57,427.57,426.65,426.68,6800.0,427.57,427.57,426.65,426.68,6800.0
2022-04-21 12:30:00,426.54,427.07,425.81,426.95,3877.0,426.54,427.07,425.81,426.95,3877.0
2022-04-21 12:40:00,426.89,427.2,426.26,426.55,2125.0,426.89,427.2,426.26,426.55,2125.0
2022-04-21 12:50:00,426.72,426.8,425.57,425.82,7372.0,426.72,426.8,425.57,425.82,7372.0
2022-04-21 13:00:00,425.55,425.94,424.51,424.74,4753.0,425.55,425.94,424.51,424.74,4753.0
2022-04-21 13:10:00,424.91,425.21,424.46,424.79,5727.0,424.91,425.21,424.46,424.79,5727.0
2022-04-21 13:20:00,424.92,425.99,424.84,425.97,2650.0,424.92,425.99,424.84,425.97,2650.0
2022-04-21 13:30:00,426.31,426.59,425.22,425.23,4040.0,426.31,426.59,425.22,425.23,4040.0
2022-04-21 13:40:00,425.39,426.73,425.14,426.46,3200.0,425.39,426.73,425.14,426.46,3200.0
2022-04-21 13:50:00,426.01,426.1,424.16,424.16,5379.0,426.01,426.1,424.16,424.16,5379.0
2022-04-21 14:00:00,424.19,424.27,423.44,423.94,4711.0,424.19,424.27,423.44,423.94,4711.0
2022-04-21 14:10:00,423.9,424.02,422.97,422.97,4800.0,423.9,424.02,422.97,422.97,4800.0
2022-04-21 14:20:00,423.2,423.38,422.26,423.03,6591.0,423.2,423.38,422.26,423.03,6591.0
2022-04-21 14:30:00,423.08,424.08,422.5,423.44,5253.0,423.08,424.08,422.5,423.44,5253.0
2022-04-21 14:40:00,423.05,423.59,421.49,421.49,5329.0,423.05,423.59,421.49,421.49,5329.0
2022-04-21 14:50:00,421.6,421.6,420.44,420.55,4850.0,421.6,421.6,420.44,420.55,4850.0
2022-04-21 15:00:00,420.56,421.08,420.16,420.72,8020.0,420.56,421.08,420.16,420.72,8020.0
2022-04-21 15:10:00,420.5,421.1,419.92,420.9,8944.0,420.5,421.1,419.92,420.9,8944.0
2022-04-21 15:20:00,420.96,422.8,420.87,422.8,9752.0,420.96,422.8,420.87,422.8,9752.0
2022-04-21 15:30:00,422.71,423.05,420.93,421.43,21535.0,422.71,423.05,420.93,421.43,21535.0
2022-04-21 15:40:00,421.5,421.93,420.45,420.54,10270.0,421.5,421.93,420.45,420.54,10270.0
2022-04-21 15:50:00,420.54,422.2,420.54,421.15,34075.0,420.54,422.2,420.54,421.15,34075.0
2022-04-22 09:30:00,415.75,418.15,412.97,413.64,18899.0,415.75,418.15,412.97,413.64,18899.0
2022-04-22 09:40:00,414.0,415.3,411.04,415.11,12788.0,414.0,415.3,411.04,415.11,12788.0
2022-04-22 09:50:00,415.68,416.91,414.94,415.73,5835.0,415.68,416.91,414.94,415.73,5835.0
2022-04-22 10:00:00,415.85,418.58,415.41,417.17,5252.0,415.85,418.58,415.41,417.17,5252.0
2022-04-22 10:10:00,416.82,417.21,415.6,416.28,6456.0,416.82,417.21,415.6,416.28,6456.0
2022-04-22 10:20:00,416.27,416.27,413.22,413.81,7673.0,416.27,416.27,413.22,413.81,7673.0
2022-04-22 10:30:00,413.98,416.59,413.47,416.38,8197.0,413.98,416.59,413.47,416.38,8197.0
2022-04-22 10:40:00,415.91,416.04,413.23,413.29,8146.0,415.91,416.04,413.23,413.29,8146.0
2022-04-22 10:50:00,412.92,412.92,410.71,411.14,16362.0,412.92,412.92,410.71,411.14,16362.0
2022-04-22 11:00:00,411.37,414.42,411.25,414.41,7786.0,411.37,414.42,411.25,414.41,7786.0
2022-04-22 11:10:00,414.25,414.37,413.28,414.37,8636.0,414.25,414.37,413.28,414.37,8636.0
2022-04-22 11:20:00,414.3,415.09,412.58,412.86,4474.0,414.3,415.09,412.58,412.86,4474.0
2022-04-22 11:30:00,413.11,414.4,412.48,412.48,3026.0,413.11,414.4,412.48,412.48,3026.0
2022-04-22 11:40:00,412.65,412.65,411.13,411.13,3920.0,412.65,412.65,411.13,411.13,3920.0
2022-04-22 11:50:00,410.99,411.4,410.18,411.4,2839.0,410.99,411.4,410.18,411.4,2839.0
2022-04-22 12:00:00,411.18,411.61,410.73,411.0,3939.0,411.18,411.61,410.73,411.0,3939.0
2022-04-22 12:10:00,411.08,412.3,410.96,412.3,3232.0,411.08,412.3,410.96,412.3,3232.0
2022-04-22 12:20:00,412.11,413.36,412.06,413.18,3874.0,412.11,413.36,412.06,413.18,3874.0
2022-04-22 12:30:00,413.12,413.49,412.41,412.41,2172.0,413.12,413.49,412.41,412.41,2172.0
2022-04-22 12:40:00,412.55,413.33,412.55,413.33,2955.0,412.55,413.33,412.55,413.33,2955.0
2022-04-22 12:50:00,413.06,413.06,410.89,411.58,6004.0,413.06,413.06,410.89,411.58,6004.0
2022-04-22 13:00:00,411.42,411.62,410.65,411.01,3881.0,411.42,411.62,410.65,411.01,3881.0
2022-04-22 13:10:00,411.05,411.46,410.39,410.39,5731.0,411.05,411.46,410.39,410.39,5731.0
2022-04-22 13:20:00,410.35,410.53,409.08,410.29,4333.0,410.35,410.53,409.08,410.29,4333.0
2022-04-22 13:30:00,410.28,410.36,409.88,410.03,2881.0,410.28,410.36,409.88,410.03,2881.0
2022-04-22 13:40:00,409.87,410.23,409.59,410.17,2706.0,409.87,410.23,409.59,410.17,2706.0
2022-04-22 13:50:00,410.0,410.15,408.4,408.5,3479.0,410.0,410.15,408.4,408.5,3479.0
2022-04-22 14:00:00,408.07,408.31,407.56,408.17,3211.0,408.07,408.31,407.56,408.17,3211.0
2022-04-22 14:10:00,408.49,409.74,408.06,409.74,3113.0,408.49,409.74,408.06,409.74,3113.0
2022-04-22 14:20:00,409.71,409.72,408.37,408.51,3222.0,409.71,409.72,408.37,408.51,3222.0
2022-04-22 14:30:00,408.41,408.62,406.8,408.22,3706.0,408.41,408.62,406.8,408.22,3706.0
2022-04-22 14:40:00,408.37,408.37,407.65,408.08,2435.0,408.37,408.37,407.65,408.08,2435.0
2022-04-22 14:50:00,407.73,407.73,406.66,407.34,3734.0,407.73,407.73,406.66,407.34,3734.0
2022-04-22 15:00:00,407.34,407.66,406.84,407.05,4846.0,407.34,407.66,406.84,407.05,4846.0
2022-04-22 15:10:00,407.01,409.25,406.81,409.24,6814.0,407.01,409.25,406.81,409.24,6814.0
2022-04-22 15:20:00,409.58,409.58,408.33,408.33,3009.0,409.58,409.58,408.33,408.33,3009.0
2022-04-22 15:30:00,408.65,410.45,408.58,409.75,4445.0,408.65,410.45,408.58,409.75,4445.0
2022-04-22 15:40:00,409.6,409.6,407.25,407.68,8606.0,409.6,409.6,407.25,407.68,8606.0
2022-04-22 15:50:00,407.5,407.5,405.73,406.53,28699.0,407.5,407.5,405.73,406.53,28699.0
2022-04-25 09:30:00,404.76,406.25,400.36,406.17,24723.0,404.76,406.25,400.36,406.17,24723.0
2022-04-25 09:40:00,405.75,407.83,403.74,406.67,21787.0,405.75,407.83,403.74,406.67,21787.0
2022-04-25 09:50:00,407.31,407.95,405.32,406.36,10366.0,407.31,407.95,405.32,406.36,10366.0
2022-04-25 10:00:00,405.89,407.44,405.14,406.41,6403.0,405.89,407.44,405.14,406.41,6403.0
2022-04-25 10:10:00,406.77,408.22,406.37,406.8,8608.0,406.77,408.22,406.37,406.8,8608.0
2022-04-25 10:20:00,406.6,408.25,405.2,406.3,20264.0,406.6,408.25,405.2,406.3,20264.0
2022-04-25 10:30:00,406.35,407.1,404.04,404.12,9499.0,406.35,407.1,404.04,404.12,9499.0
2022-04-25 10:40:00,403.94,406.8,403.85,406.8,12064.0,403.94,406.8,403.85,406.8,12064.0
2022-04-25 10:50:00,406.62,406.62,402.96,403.29,6442.0,406.62,406.62,402.96,403.29,6442.0
2022-04-25 11:00:00,403.56,405.0,403.56,405.0,5016.0,403.56,405.0,403.56,405.0,5016.0
2022-04-25 11:10:00,404.99,406.1,404.33,405.39,4500.0,404.99,406.1,404.33,405.39,4500.0
2022-04-25 11:20:00,405.42,407.04,404.92,406.3,4631.0,405.42,407.04,404.92,406.3,4631.0
2022-04-25 11:30:00,405.95,405.95,404.03,404.09,6009.0,405.95,405.95,404.03,404.09,6009.0
2022-04-25 11:40:00,404.08,404.64,403.42,403.97,7134.0,404.08,404.64,403.42,403.97,7134.0
2022-04-25 11:50:00,403.87,404.96,403.74,404.96,5594.0,403.87,404.96,403.74,404.96,5594.0
2022-04-25 12:00:00,404.78,407.12,403.48,407.12,5934.0,404.78,407.12,403.48,407.12,5934.0
2022-04-25 12:10:00,407.1,407.23,406.14,406.5,8673.0,407.1,407.23,406.14,406.5,8673.0
2022-04-25 12:20:00,406.41,408.06,406.17,406.71,15830.0,406.41,408.06,406.17,406.71,15830.0
2022-04-25 12:30:00,407.12,408.93,406.68,408.2,14786.0,407.12,408.93,406.68,408.2,14786.0
2022-04-25 12:40:00,408.06,408.28,407.39,408.0,12077.0,408.06,408.28,407.39,408.0,12077.0
2022-04-25 12:50:00,408.07,408.7,407.79,408.11,15931.0,408.07,408.7,407.79,408.11,15931.0
2022-04-25 13:00:00,408.96,411.23,408.45,411.23,2400.0,408.96,411.23,408.45,411.23,2400.0
2022-04-25 13:10:00,411.58,412.22,410.84,412.16,2000.0,411.58,412.22,410.84,412.16,2000.0
2022-04-25 13:20:00,411.88,412.06,411.08,412.05,2413.0,411.88,412.06,411.08,412.05,2413.0
2022-04-25 13:30:00,412.46,412.64,410.63,411.03,3193.0,412.46,412.64,410.63,411.03,3193.0
2022-04-25 13:40:00,411.62,412.49,411.24,412.49,4691.0,411.62,412.49,411.24,412.49,4691.0
2022-04-25 13:50:00,412.17,413.0,411.69,412.01,4538.0,412.17,413.0,411.69,412.01,4538.0
2022-04-25 14:00:00,412.04,412.44,410.91,412.44,3560.0,412.04,412.44,410.91,412.44,3560.0
2022-04-25 14:10:00,412.44,414.06,412.21,413.75,2536.0,412.44,414.06,412.21,413.75,2536.0
2022-04-25 14:20:00,413.39,415.42,413.39,415.42,6868.0,413.39,415.42,413.39,415.42,6868.0
2022-04-25 14:30:00,415.61,415.74,415.17,415.46,5274.0,415.61,415.74,415.17,415.46,5274.0
2022-04-25 14:40:00,415.31,415.31,413.58,414.66,11957.0,415.31,415.31,413.58,414.66,11957.0
2022-04-25 14:50:00,414.58,414.81,413.84,413.84,4400.0,414.58,414.81,413.84,413.84,4400.0
2022-04-25 15:00:00,413.36,413.53,411.48,412.39,6568.0,413.36,413.53,411.48,412.39,6568.0
2022-04-25 15:10:00,412.19,415.21,412.18,415.21,4147.0,412.19,415.21,412.18,415.21,4147.0
2022-04-25 15:20:00,415.42,416.1,414.73,415.01,4700.0,415.42,416.1,414.73,415.01,4700.0
2022-04-25 15:30:00,415.79,417.46,415.44,417.3,6961.0,415.79,417.46,415.44,417.3,6961.0
2022-04-25 15:40:00,417.12,417.89,416.34,416.59,12525.0,417.12,417.89,416.34,416.59,12525.0
2022-04-25 15:50:00,416.42,418.5,415.82,418.44,39935.0,416.42,418.5,415.82,418.44,39935.0
2022-04-26 09:30:00,411.35,413.84,410.9,412.0,15094.0,411.35,413.84,410.9,412.0,15094.0
2022-04-26 09:40:00,412.01,413.07,408.19,408.95,9860.0,412.01,413.07,408.19,408.95,9860.0
2022-04-26 09:50:00,409.36,411.64,408.65,411.64,11389.0,409.36,411.64,408.65,411.64,11389.0
2022-04-26 10:00:00,411.68,413.26,411.26,413.02,5140.0,411.68,413.26,411.26,413.02,5140.0
2022-04-26 10:10:00,412.46,412.46,409.96,410.61,6894.0,412.46,412.46,409.96,410.61,6894.0
2022-04-26 10:20:00,410.37,411.16,409.27,411.15,5071.0,410.37,411.16,409.27,411.15,5071.0
2022-04-26 10:30:00,411.11,411.38,408.35,409.43,5871.0,411.11,411.38,408.35,409.43,5871.0
2022-04-26 10:40:00,408.97,410.49,408.09,410.24,7272.0,408.97,410.49,408.09,410.24,7272.0
2022-04-26 10:50:00,410.69,410.69,407.79,408.5,1800.0,410.69,410.69,407.79,408.5,1800.0
2022-04-26 11:00:00,407.37,407.62,406.56,407.38,4592.0,407.37,407.62,406.56,407.38,4592.0
2022-04-26 11:10:00,407.71,408.06,407.14,407.82,3368.0,407.71,408.06,407.14,407.82,3368.0
2022-04-26 11:20:00,407.24,409.3,407.01,408.81,3218.0,407.24,409.3,407.01,408.81,3218.0
2022-04-26 11:30:00,408.74,409.1,407.92,408.7,2495.0,408.74,409.1,407.92,408.7,2495.0
2022-04-26 11:40:00,408.42,409.6,407.79,409.37,3200.0,408.42,409.6,407.79,409.37,3200.0
2022-04-26 11:50:00,409.28,409.63,407.5,408.28,2120.0,409.28,409.63,407.5,408.28,2120.0
2022-04-26 12:00:00,408.15,409.35,407.62,409.35,5400.0,408.15,409.35,407.62,409.35,5400.0
2022-04-26 12:10:00,409.79,410.26,409.73,410.14,3025.0,409.79,410.26,409.73,410.14,3025.0
2022-04-26 12:20:00,410.19,411.49,410.19,411.43,2604.0,410.19,411.49,410.19,411.43,2604.0
2022-04-26 12:30:00,411.59,411.81,411.08,411.43,1804.0,411.59,411.81,411.08,411.43,1804.0
2022-04-26 12:40:00,411.16,411.35,411.0,411.0,2357.0,411.16,411.35,411.0,411.0,2357.0
2022-04-26 12:50:00,411.28,412.3,411.1,412.3,2582.0,411.28,412.3,411.1,412.3,2582.0
2022-04-26 13:00:00,412.7,412.93,410.65,410.82,3937.0,412.7,412.93,410.65,410.82,3937.0
2022-04-26 13:10:00,410.87,411.09,410.08,410.09,2701.0,410.87,411.09,410.08,410.09,2701.0
2022-04-26 13:20:00,409.58,409.58,408.81,408.86,1482.0,409.58,409.58,408.81,408.86,1482.0
2022-04-26 13:30:00,408.41,409.22,408.34,408.94,1639.0,408.41,409.22,408.34,408.94,1639.0
2022-04-26 13:40:00,409.32,409.99,408.77,408.82,1982.0,409.32,409.99,408.77,408.82,1982.0
2022-04-26 13:50:00,409.16,409.16,408.2,408.86,1500.0,409.16,409.16,408.2,408.86,1500.0
2022-04-26 14:00:00,409.01,409.29,408.77,409.07,1983.0,409.01,409.29,408.77,409.07,1983.0
2022-04-26 14:10:00,409.15,410.49,409.15,409.25,5053.0,409.15,410.49,409.15,409.25,5053.0
2022-04-26 14:20:00,409.7,411.21,409.68,410.82,1900.0,409.7,411.21,409.68,410.82,1900.0
2022-04-26 14:30:00,410.68,410.8,409.65,410.55,1600.0,410.68,410.8,409.65,410.55,1600.0
2022-04-26 14:40:00,410.23,410.42,408.5,409.17,3200.0,410.23,410.42,408.5,409.17,3200.0
2022-04-26 14:50:00,409.42,411.28,409.42,411.28,2500.0,409.42,411.28,409.42,411.28,2500.0
2022-04-26 15:00:00,411.25,411.28,409.5,409.57,2915.0,411.25,411.28,409.5,409.57,2915.0
2022-04-26 15:10:00,409.96,410.0,408.02,408.02,2900.0,409.96,410.0,408.02,408.02,2900.0
2022-04-26 15:20:00,408.44,408.92,408.38,408.67,3945.0,408.44,408.92,408.38,408.67,3945.0
2022-04-26 15:30:00,408.51,408.63,407.35,408.63,4800.0,408.51,408.63,407.35,408.63,4800.0
2022-04-26 15:40:00,408.65,409.28,407.84,408.54,5712.0,408.65,409.28,407.84,408.54,5712.0
2022-04-26 15:50:00,408.12,408.82,407.1,407.1,20696.0,408.12,408.82,407.1,407.1,20696.0
2022-04-27 09:30:00,405.28,409.34,404.32,406.89,23650.0,405.28,409.34,404.32,406.89,23650.0
2022-04-27 09:40:00,407.18,411.59,406.38,408.58,5727.0,407.18,411.59,406.38,408.58,5727.0
2022-04-27 09:50:00,408.53,409.64,407.59,409.3,6035.0,408.53,409.64,407.59,409.3,6035.0
2022-04-27 10:00:00,409.68,410.13,406.01,407.16,6520.0,409.68,410.13,406.01,407.16,6520.0
2022-04-27 10:10:00,406.85,406.85,402.31,403.5,10407.0,406.85,406.85,402.31,403.5,10407.0
2022-04-27 10:20:00,403.53,404.08,400.92,401.09,14909.0,403.53,404.08,400.92,401.09,14909.0
2022-04-27 10:30:00,400.91,402.57,399.21,402.48,9429.0,400.91,402.57,399.21,402.48,9429.0
2022-04-27 10:40:00,402.6,406.65,402.27,405.3,8437.0,402.6,406.65,402.27,405.3,8437.0
2022-04-27 10:50:00,405.68,406.13,404.95,405.9,6217.0,405.68,406.13,404.95,405.9,6217.0
2022-04-27 11:00:00,405.59,408.14,405.23,406.45,5900.0,405.59,408.14,405.23,406.45,5900.0
2022-04-27 11:10:00,406.11,407.95,405.8,407.78,4670.0,406.11,407.95,405.8,407.78,4670.0
2022-04-27 11:20:00,406.94,408.46,406.94,408.46,2614.0,406.94,408.46,406.94,408.46,2614.0
2022-04-27 11:30:00,408.58,409.29,408.55,409.22,3058.0,408.58,409.29,408.55,409.22,3058.0
2022-04-27 11:40:00,409.49,409.49,407.19,407.31,2616.0,409.49,409.49,407.19,407.31,2616.0
2022-04-27 11:50:00,407.55,407.9,406.22,407.43,2600.0,407.55,407.9,406.22,407.43,2600.0
2022-04-27 12:00:00,407.31,408.56,406.06,408.07,2600.0,407.31,408.56,406.06,408.07,2600.0
2022-04-27 12:10:00,408.19,408.19,407.64,407.93,1946.0,408.19,408.19,407.64,407.93,1946.0
2022-04-27 12:20:00,408.0,409.47,408.0,409.46,800.0,408.0,409.47,408.0,409.46,800.0
2022-04-27 12:30:00,409.6,409.94,408.75,409.17,2900.0,409.6,409.94,408.75,409.17,2900.0
2022-04-27 12:40:00,409.41,410.03,409.08,409.34,2200.0,409.41,410.03,409.08,409.34,2200.0
2022-04-27 12:50:00,409.57,409.57,408.52,408.52,2173.0,409.57,409.57,408.52,408.52,2173.0
2022-04-27 13:00:00,408.64,409.74,407.73,408.4,3200.0,408.64,409.74,407.73,408.4,3200.0
2022-04-27 13:10:00,408.15,408.5,407.38,408.5,1700.0,408.15,408.5,407.38,408.5,1700.0
2022-04-27 13:20:00,408.6,408.94,407.69,408.55,4771.0,408.6,408.94,407.69,408.55,4771.0
2022-04-27 13:30:00,409.55,409.92,408.35,408.35,2000.0,409.55,409.92,408.35,408.35,2000.0
2022-04-27 13:40:00,408.47,409.61,408.47,409.61,800.0,408.47,409.61,408.47,409.61,800.0
2022-04-27 13:50:00,410.12,410.54,410.12,410.49,1440.0,410.12,410.54,410.12,410.49,1440.0
2022-04-27 14:00:00,410.25,410.48,409.94,410.11,1800.0,410.25,410.48,409.94,410.11,1800.0
2022-04-27 14:10:00,409.94,410.56,408.77,409.24,4026.0,409.94,410.56,408.77,409.24,4026.0
2022-04-27 14:20:00,409.89,410.22,408.88,408.96,3146.0,409.89,410.22,408.88,408.96,3146.0
2022-04-27 14:30:00,408.61,409.26,406.86,407.51,6130.0,408.61,409.26,406.86,407.51,6130.0
2022-04-27 14:40:00,408.54,409.02,407.24,407.25,5258.0,408.54,409.02,407.24,407.25,5258.0
2022-04-27 14:50:00,407.2,407.61,405.4,406.16,4090.0,407.2,407.61,405.4,406.16,4090.0
2022-04-27 15:00:00,405.93,405.93,403.95,404.51,10743.0,405.93,405.93,403.95,404.51,10743.0
2022-04-27 15:10:00,404.34,405.19,404.01,404.16,5237.0,404.34,405.19,404.01,404.16,5237.0
2022-04-27 15:20:00,404.22,404.41,402.9,404.15,39214.0,404.22,404.41,402.9,404.15,39214.0
2022-04-27 15:30:00,404.27,404.68,402.53,402.76,10834.0,404.27,404.68,402.53,402.76,10834.0
2022-04-27 15:40:00,402.99,404.66,402.69,402.81,12900.0,402.99,404.66,402.69,402.81,12900.0
2022-04-27 15:50:00,403.22,403.66,402.4,402.45,46508.0,403.22,403.66,402.4,402.45,46508.0
2022-04-28 09:30:00,407.89,410.91,404.39,407.81,16697.0,407.89,410.91,404.39,407.81,16697.0
2022-04-28 09:40:00,409.0,410.08,406.76,407.56,9519.0,409.0,410.08,406.76,407.56,9519.0
2022-04-28 09:50:00,407.79,409.59,407.24,409.52,6508.0,407.79,409.59,407.24,409.52,6508.0
2022-04-28 10:00:00,408.98,408.98,406.93,407.57,4540.0,408.98,408.98,406.93,407.57,4540.0
2022-04-28 10:10:00,407.99,409.59,407.41,409.36,5533.0,407.99,409.59,407.41,409.36,5533.0
2022-04-28 10:20:00,409.0,409.2,407.48,407.48,3806.0,409.0,409.2,407.48,407.48,3806.0
2022-04-28 10:30:00,407.41,407.41,405.27,405.34,10984.0,407.41,407.41,405.27,405.34,10984.0
2022-04-28 10:40:00,405.25,405.93,403.64,405.46,3167.0,405.25,405.93,403.64,405.46,3167.0
2022-04-28 10:50:00,405.21,407.86,404.42,407.76,2600.0,405.21,407.86,404.42,407.76,2600.0
2022-04-28 11:00:00,407.82,409.62,407.41,409.56,4728.0,407.82,409.62,407.41,409.56,4728.0
2022-04-28 11:10:00,409.34,410.76,409.0,410.51,2700.0,409.34,410.76,409.0,410.51,2700.0
2022-04-28 11:20:00,410.45,410.99,409.5,409.5,2800.0,410.45,410.99,409.5,409.5,2800.0
2022-04-28 11:30:00,409.7,410.6,409.5,409.5,4419.0,409.7,410.6,409.5,409.5,4419.0
2022-04-28 11:40:00,410.0,410.07,408.02,408.02,3252.0,410.0,410.07,408.02,408.02,3252.0
2022-04-28 11:50:00,407.69,409.01,407.49,407.87,5930.0,407.69,409.01,407.49,407.87,5930.0
2022-04-28 12:00:00,407.96,408.35,407.13,407.45,9105.0,407.96,408.35,407.13,407.45,9105.0
2022-04-28 12:10:00,408.18,409.77,408.17,409.77,4500.0,408.18,409.77,408.17,409.77,4500.0
2022-04-28 12:20:00,410.0,412.42,409.74,412.31,3902.0,410.0,412.42,409.74,412.31,3902.0
2022-04-28 12:30:00,412.42,413.16,412.07,412.08,6604.0,412.42,413.16,412.07,412.08,6604.0
2022-04-28 12:40:00,412.8,416.0,412.65,414.75,3684.0,412.8,416.0,412.65,414.75,3684.0
2022-04-28 12:50:00,414.51,415.86,414.47,415.8,3240.0,414.51,415.86,414.47,415.8,3240.0
2022-04-28 13:00:00,415.8,416.07,414.85,415.81,3200.0,415.8,416.07,414.85,415.81,3200.0
2022-04-28 13:10:00,416.36,417.3,415.92,417.27,11213.0,416.36,417.3,415.92,417.27,11213.0
2022-04-28 13:20:00,416.75,416.78,415.83,415.84,4900.0,416.75,416.78,415.83,415.84,4900.0
2022-04-28 13:30:00,415.95,416.29,415.12,416.1,16413.0,415.95,416.29,415.12,416.1,16413.0
2022-04-28 13:40:00,416.29,416.29,414.86,415.71,7252.0,416.29,416.29,414.86,415.71,7252.0
2022-04-28 13:50:00,415.69,416.18,415.46,416.18,2198.0,415.69,416.18,415.46,416.18,2198.0
2022-04-28 14:00:00,416.5,416.95,416.22,416.46,4881.0,416.5,416.95,416.22,416.46,4881.0
2022-04-28 14:10:00,416.57,416.98,416.01,416.7,6118.0,416.57,416.98,416.01,416.7,6118.0
2022-04-28 14:20:00,416.71,417.29,416.52,416.95,6001.0,416.71,417.29,416.52,416.95,6001.0
2022-04-28 14:30:00,417.11,418.12,417.1,418.1,4475.0,417.11,418.12,417.1,418.1,4475.0
2022-04-28 14:40:00,418.15,419.33,418.06,419.33,4500.0,418.15,419.33,418.06,419.33,4500.0
2022-04-28 14:50:00,419.4,420.83,419.4,420.21,10276.0,419.4,420.83,419.4,420.21,10276.0
2022-04-28 15:00:00,419.92,420.56,419.47,419.61,8684.0,419.92,420.56,419.47,419.61,8684.0
2022-04-28 15:10:00,419.58,420.22,419.12,420.21,7340.0,419.58,420.22,419.12,420.21,7340.0
2022-04-28 15:20:00,420.02,420.54,418.88,418.88,5240.0,420.02,420.54,418.88,418.88,5240.0
2022-04-28 15:30:00,418.86,419.49,418.3,418.63,8511.0,418.86,419.49,418.3,418.63,8511.0
2022-04-28 15:40:00,418.63,419.31,416.86,417.67,11567.0,418.63,419.31,416.86,417.67,11567.0
2022-04-28 15:50:00,417.21,417.78,416.33,417.44,28952.0,417.21,417.78,416.33,417.44,28952.0
2022-04-29 09:30:00,413.56,413.86,410.44,411.58,13351.0,413.56,413.86,410.44,411.58,13351.0
2022-04-29 09:40:00,411.18,412.8,410.66,411.49,8293.0,411.18,412.8,410.66,411.49,8293.0
2022-04-29 09:50:00,412.5,414.19,411.0,414.12,13000.0,412.5,414.19,411.0,414.12,13000.0
2022-04-29 10:00:00,413.62,413.62,411.21,411.99,11626.0,413.62,413.62,411.21,411.99,11626.0
2022-04-29 10:10:00,412.25,412.56,409.7,410.12,6434.0,412.25,412.56,409.7,410.12,6434.0
2022-04-29 10:20:00,410.14,410.14,405.22,405.63,20362.0,410.14,410.14,405.22,405.63,20362.0
2022-04-29 10:30:00,405.56,406.61,404.68,405.31,22576.0,405.56,406.61,404.68,405.31,22576.0
2022-04-29 10:40:00,405.1,405.16,403.52,404.06,12191.0,405.1,405.16,403.52,404.06,12191.0
2022-04-29 10:50:00,404.22,405.28,403.84,404.95,8362.0,404.22,405.28,403.84,404.95,8362.0
2022-04-29 11:00:00,404.59,404.59,403.33,403.95,8843.0,404.59,404.59,403.33,403.95,8843.0
2022-04-29 11:10:00,403.53,404.46,403.29,404.16,5987.0,403.53,404.46,403.29,404.16,5987.0
2022-04-29 11:20:00,404.53,408.8,404.48,406.39,31917.0,404.53,408.8,404.48,406.39,31917.0
2022-04-29 11:30:00,406.79,407.82,406.79,407.19,6647.0,406.79,407.82,406.79,407.19,6647.0
2022-04-29 11:40:00,407.29,407.61,404.75,405.25,9359.0,407.29,407.61,404.75,405.25,9359.0
2022-04-29 11:50:00,405.67,406.35,404.73,404.99,36736.0,405.67,406.35,404.73,404.99,36736.0
2022-04-29 12:00:00,405.29,405.29,404.0,404.0,13956.0,405.29,405.29,404.0,404.0,13956.0
2022-04-29 12:10:00,404.09,405.25,403.19,404.83,15930.0,404.09,405.25,403.19,404.83,15930.0
2022-04-29 12:20:00,404.86,404.86,403.2,403.77,12630.0,404.86,404.86,403.2,403.77,12630.0
2022-04-29 12:30:00,403.95,404.3,403.0,403.4,8479.0,403.95,404.3,403.0,403.4,8479.0
2022-04-29 12:40:00,403.58,404.45,402.91,404.21,6053.0,403.58,404.45,402.91,404.21,6053.0
2022-04-29 12:50:00,404.24,404.24,402.88,403.65,5675.0,404.24,404.24,402.88,403.65,5675.0
2022-04-29 13:00:00,403.5,403.87,402.0,402.0,11810.0,403.5,403.87,402.0,402.0,11810.0
2022-04-29 13:10:00,401.88,403.57,401.71,403.51,8060.0,401.88,403.57,401.71,403.51,8060.0
2022-04-29 13:20:00,403.65,404.21,403.51,403.69,9855.0,403.65,404.21,403.51,403.69,9855.0
2022-04-29 13:30:00,403.83,405.08,403.68,405.03,7815.0,403.83,405.08,403.68,405.03,7815.0
2022-04-29 13:40:00,404.74,404.91,403.79,403.99,4962.0,404.74,404.91,403.79,403.99,4962.0
2022-04-29 13:50:00,404.0,404.63,403.86,404.63,5005.0,404.0,404.63,403.86,404.63,5005.0
2022-04-29 14:00:00,404.35,404.35,401.64,402.35,9347.0,404.35,404.35,401.64,402.35,9347.0
2022-04-29 14:10:00,402.41,403.81,402.27,402.83,14561.0,402.41,403.81,402.27,402.83,14561.0
2022-04-29 14:20:00,402.83,403.15,402.06,403.15,6505.0,402.83,403.15,402.06,403.15,6505.0
2022-04-29 14:30:00,402.68,403.21,401.63,401.63,9493.0,402.68,403.21,401.63,401.63,9493.0
2022-04-29 14:40:00,401.85,402.1,401.0,401.0,7671.0,401.85,402.1,401.0,401.0,7671.0
2022-04-29 14:50:00,401.01,401.26,400.49,400.8,7779.0,401.01,401.26,400.49,400.8,7779.0
2022-04-29 15:00:00,400.8,401.65,400.39,400.87,10162.0,400.8,401.65,400.39,400.87,10162.0
2022-04-29 15:10:00,400.71,401.03,399.17,400.81,13435.0,400.71,401.03,399.17,400.81,13435.0
2022-04-29 15:20:00,401.01,401.08,399.72,399.72,14501.0,401.01,401.08,399.72,399.72,14501.0
2022-04-29 15:30:00,399.38,400.8,398.51,400.31,14344.0,399.38,400.8,398.51,400.31,14344.0
2022-04-29 15:40:00,400.54,400.58,398.1,398.13,11746.0,400.54,400.58,398.1,398.13,11746.0
2022-04-29 15:50:00,398.01,398.01,395.63,396.9,63251.0,398.01,398.01,395.63,396.9,63251.0
2022-05-02 09:30:00,398.84,401.62,396.72,400.31,26259.0,398.84,401.62,396.72,400.31,26259.0
2022-05-02 09:40:00,400.26,401.09,395.71,398.48,14471.0,400.26,401.09,395.71,398.48,14471.0
2022-05-02 09:50:00,398.39,401.43,398.29,399.68,7694.0,398.39,401.43,398.29,399.68,7694.0
2022-05-02 10:00:00,398.73,401.29,398.61,399.79,11546.0,398.73,401.29,398.61,399.79,11546.0
2022-05-02 10:10:00,399.81,400.84,397.84,400.33,7955.0,399.81,400.84,397.84,400.33,7955.0
2022-05-02 10:20:00,400.08,402.44,399.02,401.67,17210.0,400.08,402.44,399.02,401.67,17210.0
2022-05-02 10:30:00,402.01,402.69,401.76,402.69,6451.0,402.01,402.69,401.76,402.69,6451.0
2022-05-02 10:40:00,402.85,403.74,401.19,402.56,6489.0,402.85,403.74,401.19,402.56,6489.0
2022-05-02 10:50:00,402.57,402.57,399.53,399.86,10132.0,402.57,402.57,399.53,399.86,10132.0
2022-05-02 11:00:00,399.72,399.8,397.13,397.43,5409.0,399.72,399.8,397.13,397.43,5409.0
2022-05-02 11:10:00,397.67,397.67,395.48,395.68,6013.0,397.67,397.67,395.48,395.68,6013.0
2022-05-02 11:20:00,395.89,397.88,395.75,396.32,4276.0,395.89,397.88,395.75,396.32,4276.0
2022-05-02 11:30:00,396.09,397.43,395.88,395.88,5595.0,396.09,397.43,395.88,395.88,5595.0
2022-05-02 11:40:00,396.19,398.09,395.5,397.36,3800.0,396.19,398.09,395.5,397.36,3800.0
2022-05-02 11:50:00,397.06,399.09,397.06,398.55,5235.0,397.06,399.09,397.06,398.55,5235.0
2022-05-02 12:00:00,398.3,398.58,396.71,397.77,4335.0,398.3,398.58,396.71,397.77,4335.0
2022-05-02 12:10:00,397.37,397.98,396.86,397.65,4369.0,397.37,397.98,396.86,397.65,4369.0
2022-05-02 12:20:00,398.27,398.79,397.99,398.34,2995.0,398.27,398.79,397.99,398.34,2995.0
2022-05-02 12:30:00,398.58,400.04,398.58,398.75,2430.0,398.58,400.04,398.58,398.75,2430.0
2022-05-02 12:40:00,398.85,398.91,398.1,398.72,1600.0,398.85,398.91,398.1,398.72,1600.0
2022-05-02 12:50:00,398.39,398.47,396.86,397.06,2515.0,398.39,398.47,396.86,397.06,2515.0
2022-05-02 13:00:00,397.24,398.38,396.13,398.17,6175.0,397.24,398.38,396.13,398.17,6175.0
2022-05-02 13:10:00,398.1,398.68,397.74,397.97,3906.0,398.1,398.68,397.74,397.97,3906.0
2022-05-02 13:20:00,397.68,398.44,397.44,398.01,3114.0,397.68,398.44,397.44,398.01,3114.0
2022-05-02 13:30:00,398.18,398.42,396.81,396.91,4043.0,398.18,398.42,396.81,396.91,4043.0
2022-05-02 13:40:00,397.2,397.39,396.23,396.24,2950.0,397.2,397.39,396.23,396.24,2950.0
2022-05-02 13:50:00,396.13,397.03,396.03,396.61,4231.0,396.13,397.03,396.03,396.61,4231.0
2022-05-02 14:00:00,396.58,397.75,396.45,396.87,4528.0,396.58,397.75,396.45,396.87,4528.0
2022-05-02 14:10:00,396.55,396.55,393.39,393.39,4056.0,396.55,396.55,393.39,393.39,4056.0
2022-05-02 14:20:00,393.78,394.76,393.51,394.3,8515.0,393.78,394.76,393.51,394.3,8515.0
2022-05-02 14:30:00,394.17,395.27,393.8,395.05,4675.0,394.17,395.27,393.8,395.05,4675.0
2022-05-02 14:40:00,395.31,395.76,393.94,395.36,8696.0,395.31,395.76,393.94,395.36,8696.0
2022-05-02 14:50:00,395.11,396.35,394.3,394.6,7871.0,395.11,396.35,394.3,394.6,7871.0
2022-05-02 15:00:00,394.83,397.26,394.66,397.26,9164.0,394.83,397.26,394.66,397.26,9164.0
2022-05-02 15:10:00,397.67,399.47,397.67,399.25,8717.0,397.67,399.47,397.67,399.25,8717.0
2022-05-02 15:20:00,399.56,401.61,399.56,401.08,10921.0,399.56,401.61,399.56,401.08,10921.0
2022-05-02 15:30:00,401.49,403.53,401.49,402.66,10294.0,401.49,403.53,401.49,402.66,10294.0
2022-05-02 15:40:00,403.15,404.65,401.44,404.65,15595.0,403.15,404.65,401.44,404.65,15595.0
2022-05-02 15:50:00,405.0,406.23,404.06,405.66,45943.0,405.0,406.23,404.06,405.66,45943.0
2022-05-03 09:30:00,404.38,404.38,395.83,397.48,28244.0,404.38,404.38,395.83,397.48,28244.0
2022-05-03 09:40:00,397.54,400.0,396.86,398.03,23442.0,397.54,400.0,396.86,398.03,23442.0
2022-05-03 09:50:00,398.21,399.43,397.17,398.71,9567.0,398.21,399.43,397.17,398.71,9567.0
2022-05-03 10:00:00,399.2,401.54,399.06,399.53,17598.0,399.2,401.54,399.06,399.53,17598.0
2022-05-03 10:10:00,399.5,401.8,399.5,401.04,3900.0,399.5,401.8,399.5,401.04,3900.0
2022-05-03 10:20:00,400.84,402.29,400.84,401.99,7128.0,400.84,402.29,400.84,401.99,7128.0
2022-05-03 10:30:00,401.98,402.0,400.47,400.94,11942.0,401.98,402.0,400.47,400.94,11942.0
2022-05-03 10:40:00,401.02,401.32,398.04,398.04,10836.0,401.02,401.32,398.04,398.04,10836.0
2022-05-03 10:50:00,397.38,399.05,397.26,399.05,7780.0,397.38,399.05,397.26,399.05,7780.0
2022-05-03 11:00:00,398.64,402.31,397.46,402.31,4752.0,398.64,402.31,397.46,402.31,4752.0
2022-05-03 11:10:00,401.65,403.16,401.27,402.06,7337.0,401.65,403.16,401.27,402.06,7337.0
2022-05-03 11:20:00,402.73,403.03,401.51,401.76,10151.0,402.73,403.03,401.51,401.76,10151.0
2022-05-03 11:30:00,401.93,403.87,401.8,403.31,14134.0,401.93,403.87,401.8,403.31,14134.0
2022-05-03 11:40:00,403.67,403.67,401.93,402.31,2437.0,403.67,403.67,401.93,402.31,2437.0
2022-05-03 11:50:00,401.93,404.27,401.63,404.27,12572.0,401.93,404.27,401.63,404.27,12572.0
2022-05-03 12:00:00,403.92,404.45,401.4,401.88,4300.0,403.92,404.45,401.4,401.88,4300.0
2022-05-03 12:10:00,401.61,402.58,401.55,402.2,2800.0,401.61,402.58,401.55,402.2,2800.0
2022-05-03 12:20:00,403.13,403.72,402.9,402.9,4246.0,403.13,403.72,402.9,402.9,4246.0
2022-05-03 12:30:00,402.36,403.13,401.28,402.67,6662.0,402.36,403.13,401.28,402.67,6662.0
2022-05-03 12:40:00,402.68,403.01,400.55,401.22,5300.0,402.68,403.01,400.55,401.22,5300.0
2022-05-03 12:50:00,401.45,402.46,401.07,402.19,4380.0,401.45,402.46,401.07,402.19,4380.0
2022-05-03 13:00:00,402.16,402.99,401.86,402.37,7817.0,402.16,402.99,401.86,402.37,7817.0
2022-05-03 13:10:00,402.53,404.25,402.36,403.44,7853.0,402.53,404.25,402.36,403.44,7853.0
2022-05-03 13:20:00,403.44,403.71,402.31,402.84,5158.0,403.44,403.71,402.31,402.84,5158.0
2022-05-03 13:30:00,403.0,403.43,402.51,403.28,5815.0,403.0,403.43,402.51,403.28,5815.0
2022-05-03 13:40:00,403.19,403.38,402.93,403.3,5690.0,403.19,403.38,402.93,403.3,5690.0
2022-05-03 13:50:00,403.24,403.24,402.67,403.11,3100.0,403.24,403.24,402.67,403.11,3100.0
2022-05-03 14:00:00,403.03,403.03,401.56,401.84,2400.0,403.03,403.03,401.56,401.84,2400.0
2022-05-03 14:10:00,401.6,401.72,399.62,399.63,4694.0,401.6,401.72,399.62,399.63,4694.0
2022-05-03 14:20:00,399.96,400.91,399.77,400.28,2336.0,399.96,400.91,399.77,400.28,2336.0
2022-05-03 14:30:00,400.35,401.96,400.1,400.75,4797.0,400.35,401.96,400.1,400.75,4797.0
2022-05-03 14:40:00,400.6,402.03,399.57,401.57,6277.0,400.6,402.03,399.57,401.57,6277.0
2022-05-03 14:50:00,401.75,403.32,401.73,403.0,3633.0,401.75,403.32,401.73,403.0,3633.0
2022-05-03 15:00:00,402.48,403.2,402.13,403.03,5806.0,402.48,403.2,402.13,403.03,5806.0
2022-05-03 15:10:00,403.19,403.62,402.67,402.67,6473.0,403.19,403.62,402.67,402.67,6473.0
2022-05-03 15:20:00,402.74,403.49,401.94,401.94,5136.0,402.74,403.49,401.94,401.94,5136.0
2022-05-03 15:30:00,402.06,403.24,401.75,402.32,11056.0,402.06,403.24,401.75,402.32,11056.0
2022-05-03 15:40:00,402.24,402.24,400.74,401.49,14550.0,402.24,402.24,400.74,401.49,14550.0
2022-05-03 15:50:00,401.36,401.93,400.44,401.06,42889.0,401.36,401.93,400.44,401.06,42889.0
2022-05-04 09:30:00,401.53,403.33,397.43,401.23,9637.0,401.53,403.33,397.43,401.23,9637.0
2022-05-04 09:40:00,399.68,399.68,396.88,398.83,14402.0,399.68,399.68,396.88,398.83,14402.0
2022-05-04 09:50:00,398.48,400.33,397.2,400.31,11526.0,398.48,400.33,397.2,400.31,11526.0
2022-05-04 10:00:00,399.88,399.88,396.3,397.09,7482.0,399.88,399.88,396.3,397.09,7482.0
2022-05-04 10:10:00,397.25,398.34,396.43,397.81,3738.0,397.25,398.34,396.43,397.81,3738.0
2022-05-04 10:20:00,398.22,398.22,396.32,397.02,2300.0,398.22,398.22,396.32,397.02,2300.0
2022-05-04 10:30:00,396.99,398.11,395.96,398.11,1930.0,396.99,398.11,395.96,398.11,1930.0
2022-05-04 10:40:00,398.46,398.6,397.4,397.64,4184.0,398.46,398.6,397.4,397.64,4184.0
2022-05-04 10:50:00,397.25,397.71,395.94,397.62,4633.0,397.25,397.71,395.94,397.62,4633.0
2022-05-04 11:00:00,397.72,397.72,396.88,397.43,5291.0,397.72,397.72,396.88,397.43,5291.0
2022-05-04 11:10:00,397.63,397.83,397.07,397.63,3177.0,397.63,397.83,397.07,397.63,3177.0
2022-05-04 11:20:00,397.87,397.87,396.06,396.06,2305.0,397.87,397.87,396.06,396.06,2305.0
2022-05-04 11:30:00,395.75,395.95,395.19,395.29,2349.0,395.75,395.95,395.19,395.29,2349.0
2022-05-04 11:40:00,395.29,395.48,394.75,395.1,4262.0,395.29,395.48,394.75,395.1,4262.0
2022-05-04 11:50:00,395.04,395.63,394.51,395.2,2416.0,395.04,395.63,394.51,395.2,2416.0
2022-05-04 12:00:00,395.34,395.49,394.86,395.28,1615.0,395.34,395.49,394.86,395.28,1615.0
2022-05-04 12:10:00,394.67,395.23,394.34,394.55,3716.0,394.67,395.23,394.34,394.55,3716.0
2022-05-04 12:20:00,394.55,395.06,394.54,394.83,7015.0,394.55,395.06,394.54,394.83,7015.0
2022-05-04 12:30:00,394.89,395.52,394.76,395.37,4607.0,394.89,395.52,394.76,395.37,4607.0
2022-05-04 12:40:00,395.19,395.47,394.0,394.07,5830.0,395.19,395.47,394.0,394.07,5830.0
2022-05-04 12:50:00,394.12,394.69,394.11,394.27,3200.0,394.12,394.69,394.11,394.27,3200.0
2022-05-04 13:00:00,394.12,394.5,393.24,393.61,3674.0,394.12,394.5,393.24,393.61,3674.0
2022-05-04 13:10:00,393.46,393.91,392.85,393.68,3200.0,393.46,393.91,392.85,393.68,3200.0
2022-05-04 13:20:00,393.91,395.1,393.88,395.1,12405.0,393.91,395.1,393.88,395.1,12405.0
2022-05-04 13:30:00,395.48,395.49,393.9,394.5,7496.0,395.48,395.49,393.9,394.5,7496.0
2022-05-04 13:40:00,394.33,395.14,393.98,395.14,5216.0,394.33,395.14,393.98,395.14,5216.0
2022-05-04 13:50:00,394.52,395.13,394.09,394.72,21882.0,394.52,395.13,394.09,394.72,21882.0
2022-05-04 14:00:00,394.92,396.28,392.7,393.58,14980.0,394.92,396.28,392.7,393.58,14980.0
2022-05-04 14:10:00,393.35,394.57,393.09,393.38,5566.0,393.35,394.57,393.09,393.38,5566.0
2022-05-04 14:20:00,393.19,396.68,392.54,396.22,14461.0,393.19,396.68,392.54,396.22,14461.0
2022-05-04 14:30:00,395.8,396.0,392.03,394.58,11459.0,395.8,396.0,392.03,394.58,11459.0
2022-05-04 14:40:00,395.01,401.62,394.93,401.62,4284.0,395.01,401.62,394.93,401.62,4284.0
2022-05-04 14:50:00,401.61,405.81,401.33,404.09,12702.0,401.61,405.81,401.33,404.09,12702.0
2022-05-04 15:00:00,404.55,405.45,404.2,405.1,3227.0,404.55,405.45,404.2,405.1,3227.0
2022-05-04 15:10:00,405.05,407.32,405.05,405.35,10205.0,405.05,407.32,405.05,405.35,10205.0
2022-05-04 15:20:00,405.64,407.25,405.32,407.25,8340.0,405.64,407.25,405.32,407.25,8340.0
2022-05-04 15:30:00,407.33,408.93,407.09,408.03,12407.0,407.33,408.93,407.09,408.03,12407.0
2022-05-04 15:40:00,407.75,409.58,406.84,408.93,17549.0,407.75,409.58,406.84,408.93,17549.0
2022-05-04 15:50:00,409.23,410.0,408.09,408.57,46686.0,409.23,410.0,408.09,408.57,46686.0
2022-05-05 09:30:00,401.84,404.0,400.12,402.36,20055.0,401.84,404.0,400.12,402.36,20055.0
2022-05-05 09:40:00,402.38,403.59,397.59,398.07,5517.0,402.38,403.59,397.59,398.07,5517.0
2022-05-05 09:50:00,397.97,398.85,397.06,398.19,9520.0,397.97,398.85,397.06,398.19,9520.0
2022-05-05 10:00:00,398.18,398.45,395.25,396.27,10311.0,398.18,398.45,395.25,396.27,10311.0
2022-05-05 10:10:00,396.33,396.95,395.35,395.52,5737.0,396.33,396.95,395.35,395.52,5737.0
2022-05-05 10:20:00,395.31,395.6,393.39,393.4,7276.0,395.31,395.6,393.39,393.4,7276.0
2022-05-05 10:30:00,393.38,393.51,392.25,392.26,6111.0,393.38,393.51,392.25,392.26,6111.0
2022-05-05 10:40:00,391.94,394.01,390.56,392.05,10642.0,391.94,394.01,390.56,392.05,10642.0
2022-05-05 10:50:00,391.75,392.39,391.05,391.63,4800.0,391.75,392.39,391.05,391.63,4800.0
2022-05-05 11:00:00,391.78,391.97,389.37,390.37,10366.0,391.78,391.97,389.37,390.37,10366.0
2022-05-05 11:10:00,390.21,391.27,389.91,391.14,2700.0,390.21,391.27,389.91,391.14,2700.0
2022-05-05 11:20:00,391.24,391.46,390.31,391.26,3300.0,391.24,391.46,390.31,391.26,3300.0
2022-05-05 11:30:00,391.27,394.04,390.52,392.98,5000.0,391.27,394.04,390.52,392.98,5000.0
2022-05-05 11:40:00,393.39,394.01,391.55,392.19,2900.0,393.39,394.01,391.55,392.19,2900.0
2022-05-05 11:50:00,391.93,391.93,389.43,389.89,8358.0,391.93,391.93,389.43,389.89,8358.0
2022-05-05 12:00:00,389.8,390.53,388.34,390.53,3217.0,389.8,390.53,388.34,390.53,3217.0
2022-05-05 12:10:00,390.38,392.47,390.31,392.02,4053.0,390.38,392.47,390.31,392.02,4053.0
2022-05-05 12:20:00,393.01,393.78,391.43,393.59,2135.0,393.01,393.78,391.43,393.59,2135.0
2022-05-05 12:30:00,394.0,394.2,392.96,392.97,6343.0,394.0,394.2,392.96,392.97,6343.0
2022-05-05 12:40:00,392.81,393.34,391.78,392.73,4700.0,392.81,393.34,391.78,392.73,4700.0
2022-05-05 12:50:00,392.33,394.55,392.32,393.91,4209.0,392.33,394.55,392.32,393.91,4209.0
2022-05-05 13:00:00,394.61,398.38,394.6,398.38,4911.0,394.61,398.38,394.6,398.38,4911.0
2022-05-05 13:10:00,397.93,398.06,395.32,396.54,3650.0,397.93,398.06,395.32,396.54,3650.0
2022-05-05 13:20:00,396.12,396.4,394.63,395.61,10005.0,396.12,396.4,394.63,395.61,10005.0
2022-05-05 13:30:00,395.04,396.38,394.42,395.5,3802.0,395.04,396.38,394.42,395.5,3802.0
2022-05-05 13:40:00,395.11,396.51,394.61,394.61,2360.0,395.11,396.51,394.61,394.61,2360.0
2022-05-05 13:50:00,393.31,394.11,392.72,393.37,2900.0,393.31,394.11,392.72,393.37,2900.0
2022-05-05 14:00:00,393.1,394.09,392.91,393.84,3166.0,393.1,394.09,392.91,393.84,3166.0
2022-05-05 14:10:00,393.88,393.92,392.78,393.33,1320.0,393.88,393.92,392.78,393.33,1320.0
2022-05-05 14:20:00,394.28,394.28,391.55,391.61,4637.0,394.28,394.28,391.55,391.61,4637.0
2022-05-05 14:30:00,391.36,391.87,391.08,391.65,3646.0,391.36,391.87,391.08,391.65,3646.0
2022-05-05 14:40:00,392.2,393.43,392.07,392.47,3624.0,392.2,393.43,392.07,392.47,3624.0
2022-05-05 14:50:00,392.66,394.12,392.18,392.8,3422.0,392.66,394.12,392.18,392.8,3422.0
2022-05-05 15:00:00,392.78,392.78,391.32,391.85,6719.0,392.78,392.78,391.32,391.85,6719.0
2022-05-05 15:10:00,392.15,392.53,391.16,391.38,6929.0,392.15,392.53,391.16,391.38,6929.0
2022-05-05 15:20:00,391.3,392.39,391.01,391.33,8674.0,391.3,392.39,391.01,391.33,8674.0
2022-05-05 15:30:00,391.04,393.26,390.5,392.91,12756.0,391.04,393.26,390.5,392.91,12756.0
2022-05-05 15:40:00,393.47,393.79,391.88,391.88,11185.0,393.47,393.79,391.88,391.88,11185.0
2022-05-05 15:50:00,392.41,396.74,392.15,396.58,45831.0,392.41,396.74,392.15,396.58,45831.0
2022-05-06 09:30:00,394.93,394.93,388.3,388.79,9086.0,394.93,394.93,388.3,388.79,9086.0
2022-05-06 09:40:00,388.62,389.35,383.73,385.2,7358.0,388.62,389.35,383.73,385.2,7358.0
2022-05-06 09:50:00,384.02,385.03,382.07,383.7,17311.0,384.02,385.03,382.07,383.7,17311.0
2022-05-06 10:00:00,382.88,386.68,382.05,385.92,13852.0,382.88,386.68,382.05,385.92,13852.0
2022-05-06 10:10:00,384.97,387.95,383.92,387.37,11649.0,384.97,387.95,383.92,387.37,11649.0
2022-05-06 10:20:00,387.0,388.23,385.76,386.84,4841.0,387.0,388.23,385.76,386.84,4841.0
2022-05-06 10:30:00,386.84,389.24,385.37,385.82,6826.0,386.84,389.24,385.37,385.82,6826.0
2022-05-06 10:40:00,385.83,391.51,385.65,390.41,9608.0,385.83,391.51,385.65,390.41,9608.0
2022-05-06 10:50:00,390.46,391.92,388.33,390.98,7177.0,390.46,391.92,388.33,390.98,7177.0
2022-05-06 11:00:00,391.13,391.36,388.53,389.62,6206.0,391.13,391.36,388.53,389.62,6206.0
2022-05-06 11:10:00,389.62,392.81,389.02,392.53,10034.0,389.62,392.81,389.02,392.53,10034.0
2022-05-06 11:20:00,392.24,393.13,391.72,391.72,4597.0,392.24,393.13,391.72,391.72,4597.0
2022-05-06 11:30:00,391.83,392.11,387.61,387.61,4788.0,391.83,392.11,387.61,387.61,4788.0
2022-05-06 11:40:00,387.58,388.93,387.58,388.93,7800.0,387.58,388.93,387.58,388.93,7800.0
2022-05-06 11:50:00,389.1,390.69,388.35,388.48,3900.0,389.1,390.69,388.35,388.48,3900.0
2022-05-06 12:00:00,388.26,392.84,388.26,391.6,3861.0,388.26,392.84,388.26,391.6,3861.0
2022-05-06 12:10:00,391.03,391.03,388.09,388.55,6797.0,391.03,391.03,388.09,388.55,6797.0
2022-05-06 12:20:00,388.67,391.95,388.67,391.93,5206.0,388.67,391.95,388.67,391.93,5206.0
2022-05-06 12:30:00,391.24,392.82,390.73,392.5,4800.0,391.24,392.82,390.73,392.5,4800.0
2022-05-06 12:40:00,392.78,393.4,392.2,392.73,5200.0,392.78,393.4,392.2,392.73,5200.0
2022-05-06 12:50:00,392.35,394.42,391.49,394.02,3105.0,392.35,394.42,391.49,394.02,3105.0
2022-05-06 13:00:00,393.75,394.05,392.83,393.45,4512.0,393.75,394.05,392.83,393.45,4512.0
2022-05-06 13:10:00,393.24,393.7,392.25,392.25,4461.0,393.24,393.7,392.25,392.25,4461.0
2022-05-06 13:20:00,392.19,393.7,392.19,392.76,5297.0,392.19,393.7,392.19,392.76,5297.0
2022-05-06 13:30:00,393.34,393.34,390.74,390.74,3240.0,393.34,393.34,390.74,390.74,3240.0
2022-05-06 13:40:00,391.7,392.25,390.3,391.08,3100.0,391.7,392.25,390.3,391.08,3100.0
2022-05-06 13:50:00,390.98,391.07,389.66,389.83,3500.0,390.98,391.07,389.66,389.83,3500.0
2022-05-06 14:00:00,389.82,389.82,386.9,387.2,12075.0,389.82,389.82,386.9,387.2,12075.0
2022-05-06 14:10:00,387.6,389.45,387.6,388.5,7046.0,387.6,389.45,387.6,388.5,7046.0
2022-05-06 14:20:00,388.14,388.54,387.34,387.87,6977.0,388.14,388.54,387.34,387.87,6977.0
2022-05-06 14:30:00,387.78,388.05,385.78,385.78,7960.0,387.78,388.05,385.78,385.78,7960.0
2022-05-06 14:40:00,386.23,388.17,386.13,388.17,5993.0,386.23,388.17,386.13,388.17,5993.0
2022-05-06 14:50:00,388.46,389.0,388.19,388.51,2879.0,388.46,389.0,388.19,388.51,2879.0
2022-05-06 15:00:00,387.95,387.98,386.54,386.9,6040.0,387.95,387.98,386.54,386.9,6040.0
2022-05-06 15:10:00,387.02,388.37,387.02,388.37,8280.0,387.02,388.37,387.02,388.37,8280.0
2022-05-06 15:20:00,388.52,388.52,386.85,388.12,9864.0,388.52,388.52,386.85,388.12,9864.0
2022-05-06 15:30:00,388.41,390.71,388.24,390.4,6381.0,388.41,390.71,388.24,390.4,6381.0
2022-05-06 15:40:00,390.69,391.09,389.65,390.31,14871.0,390.69,391.09,389.65,390.31,14871.0
2022-05-06 15:50:00,390.81,391.03,388.91,389.12,51975.0,390.81,391.03,388.91,389.12,51975.0
2022-05-09 09:30:00,384.03,390.97,380.65,389.82,28512.0,384.03,390.97,380.65,389.82,28512.0
2022-05-09 09:40:00,390.33,393.38,388.29,393.35,23745.0,390.33,393.38,388.29,393.35,23745.0
2022-05-09 09:50:00,393.66,396.33,391.54,394.55,24686.0,393.66,396.33,391.54,394.55,24686.0
2022-05-09 10:00:00,394.49,394.56,389.85,390.49,9911.0,394.49,394.56,389.85,390.49,9911.0
2022-05-09 10:10:00,391.14,393.42,389.87,389.88,6932.0,391.14,393.42,389.87,389.88,6932.0
2022-05-09 10:20:00,389.66,391.4,389.01,389.01,6807.0,389.66,391.4,389.01,389.01,6807.0
2022-05-09 10:30:00,389.01,390.44,387.95,388.0,10362.0,389.01,390.44,387.95,388.0,10362.0
2022-05-09 10:40:00,388.18,388.83,386.67,386.82,15642.0,388.18,388.83,386.67,386.82,15642.0
2022-05-09 10:50:00,386.64,387.1,384.58,385.46,9350.0,386.64,387.1,384.58,385.46,9350.0
2022-05-09 11:00:00,385.76,386.5,383.94,384.38,11847.0,385.76,386.5,383.94,384.38,11847.0
2022-05-09 11:10:00,384.52,386.22,384.22,384.69,5725.0,384.52,386.22,384.22,384.69,5725.0
2022-05-09 11:20:00,383.95,384.42,382.65,383.0,4266.0,383.95,384.42,382.65,383.0,4266.0
2022-05-09 11:30:00,382.8,385.3,382.32,385.3,5600.0,382.8,385.3,382.32,385.3,5600.0
2022-05-09 11:40:00,385.45,385.98,384.38,384.73,4635.0,385.45,385.98,384.38,384.73,4635.0
2022-05-09 11:50:00,384.73,385.6,384.64,385.36,2511.0,384.73,385.6,384.64,385.36,2511.0
2022-05-09 12:00:00,384.6,386.99,384.23,386.11,5000.0,384.6,386.99,384.23,386.11,5000.0
2022-05-09 12:10:00,386.01,387.27,385.98,387.17,2800.0,386.01,387.27,385.98,387.17,2800.0
2022-05-09 12:20:00,386.66,387.34,385.06,385.06,4117.0,386.66,387.34,385.06,385.06,4117.0
2022-05-09 12:30:00,385.69,386.5,384.97,385.16,2100.0,385.69,386.5,384.97,385.16,2100.0
2022-05-09 12:40:00,385.25,385.45,383.38,383.95,8466.0,385.25,385.45,383.38,383.95,8466.0
2022-05-09 12:50:00,383.4,383.92,381.46,382.52,11352.0,383.4,383.92,381.46,382.52,11352.0
2022-05-09 13:00:00,382.18,383.3,382.07,382.95,5950.0,382.18,383.3,382.07,382.95,5950.0
2022-05-09 13:10:00,382.63,383.53,382.29,382.77,7670.0,382.63,383.53,382.29,382.77,7670.0
2022-05-09 13:20:00,382.09,383.32,381.2,383.32,4571.0,382.09,383.32,381.2,383.32,4571.0
2022-05-09 13:30:00,383.69,383.69,381.99,382.66,3800.0,383.69,383.69,381.99,382.66,3800.0
2022-05-09 13:40:00,382.65,385.24,382.65,383.75,7741.0,382.65,385.24,382.65,383.75,7741.0
2022-05-09 13:50:00,383.84,384.17,382.5,383.33,3994.0,383.84,384.17,382.5,383.33,3994.0
2022-05-09 14:00:00,383.85,384.2,382.72,382.83,4384.0,383.85,384.2,382.72,382.83,4384.0
2022-05-09 14:10:00,382.88,384.27,382.59,384.27,4984.0,382.88,384.27,382.59,384.27,4984.0
2022-05-09 14:20:00,384.08,384.08,381.94,382.33,6048.0,384.08,384.08,381.94,382.33,6048.0
2022-05-09 14:30:00,382.03,382.97,381.44,382.58,3980.0,382.03,382.97,381.44,382.58,3980.0
2022-05-09 14:40:00,382.85,383.92,382.31,383.1,6194.0,382.85,383.92,382.31,383.1,6194.0
2022-05-09 14:50:00,382.28,384.1,382.11,383.04,5224.0,382.28,384.1,382.11,383.04,5224.0
2022-05-09 15:00:00,383.47,384.82,382.83,382.9,7275.0,383.47,384.82,382.83,382.9,7275.0
2022-05-09 15:10:00,383.41,384.68,383.32,383.59,6600.0,383.41,384.68,383.32,383.59,6600.0
2022-05-09 15:20:00,383.21,383.28,381.71,382.29,7280.0,383.21,383.28,381.71,382.29,7280.0
2022-05-09 15:30:00,382.03,382.3,380.95,382.13,11100.0,382.03,382.3,380.95,382.13,11100.0
2022-05-09 15:40:00,381.9,382.09,380.2,380.26,21422.0,381.9,382.09,380.2,380.26,21422.0
2022-05-09 15:50:00,380.48,381.72,379.34,381.0,41849.0,380.48,381.72,379.34,381.0,41849.0
2022-05-10 09:30:00,389.12,393.0,385.88,388.49,10199.0,389.12,393.0,385.88,388.49,10199.0
2022-05-10 09:40:00,387.39,387.39,379.83,380.11,3052.0,387.39,387.39,379.83,380.11,3052.0
2022-05-10 09:50:00,380.8,382.22,379.9,382.22,4443.0,380.8,382.22,379.9,382.22,4443.0
2022-05-10 10:00:00,381.8,383.51,381.0,382.42,10223.0,381.8,383.51,381.0,382.42,10223.0
2022-05-10 10:10:00,383.66,384.07,381.91,383.95,4064.0,383.66,384.07,381.91,383.95,4064.0
2022-05-10 10:20:00,384.55,385.0,381.79,382.39,3387.0,384.55,385.0,381.79,382.39,3387.0
2022-05-10 10:30:00,382.64,383.05,380.55,380.58,3861.0,382.64,383.05,380.55,380.58,3861.0
2022-05-10 10:40:00,380.08,380.08,377.25,377.74,6661.0,380.08,380.08,377.25,377.74,6661.0
2022-05-10 10:50:00,376.85,378.57,376.77,377.67,1800.0,376.85,378.57,376.77,377.67,1800.0
2022-05-10 11:00:00,377.29,377.78,375.0,376.12,5524.0,377.29,377.78,375.0,376.12,5524.0
2022-05-10 11:10:00,376.08,377.1,375.13,377.06,4943.0,376.08,377.1,375.13,377.06,4943.0
2022-05-10 11:20:00,376.91,376.91,374.57,376.06,9501.0,376.91,376.91,374.57,376.06,9501.0
2022-05-10 11:30:00,376.46,376.64,374.24,376.3,7889.0,376.46,376.64,374.24,376.3,7889.0
2022-05-10 11:40:00,376.35,376.35,373.63,374.29,7797.0,376.35,376.35,373.63,374.29,7797.0
2022-05-10 11:50:00,373.83,374.8,372.5,374.39,10121.0,373.83,374.8,372.5,374.39,10121.0
2022-05-10 12:00:00,374.96,375.67,372.73,372.73,6309.0,374.96,375.67,372.73,372.73,6309.0
2022-05-10 12:10:00,372.84,374.49,372.54,373.15,5720.0,372.84,374.49,372.54,373.15,5720.0
2022-05-10 12:20:00,373.74,374.09,372.47,372.76,7550.0,373.74,374.09,372.47,372.76,7550.0
2022-05-10 12:30:00,372.88,373.46,371.32,373.33,10596.0,372.88,373.46,371.32,373.33,10596.0
2022-05-10 12:40:00,371.99,375.39,371.79,375.21,2641.0,371.99,375.39,371.79,375.21,2641.0
2022-05-10 12:50:00,374.99,374.99,373.23,373.61,2062.0,374.99,374.99,373.23,373.61,2062.0
2022-05-10 13:00:00,373.14,375.73,373.01,374.72,3678.0,373.14,375.73,373.01,374.72,3678.0
2022-05-10 13:10:00,374.8,374.84,373.45,374.72,4669.0,374.8,374.84,373.45,374.72,4669.0
2022-05-10 13:20:00,374.76,375.39,373.6,374.72,18175.0,374.76,375.39,373.6,374.72,18175.0
2022-05-10 13:30:00,376.82,378.77,376.8,378.69,12185.0,376.82,378.77,376.8,378.69,12185.0
2022-05-10 13:40:00,378.68,378.95,377.93,378.77,21348.0,378.68,378.95,377.93,378.77,21348.0
2022-05-10 13:50:00,379.01,379.96,378.68,379.35,3351.0,379.01,379.96,378.68,379.35,3351.0
2022-05-10 14:00:00,379.61,380.91,379.11,379.31,2824.0,379.61,380.91,379.11,379.31,2824.0
2022-05-10 14:10:00,379.05,380.12,377.82,379.51,3596.0,379.05,380.12,377.82,379.51,3596.0
2022-05-10 14:20:00,379.63,380.04,377.3,379.13,6949.0,379.63,380.04,377.3,379.13,6949.0
2022-05-10 14:30:00,379.13,379.24,377.81,379.03,13524.0,379.13,379.24,377.81,379.03,13524.0
2022-05-10 14:40:00,378.86,381.73,378.38,379.06,7557.0,378.86,381.73,378.38,379.06,7557.0
2022-05-10 14:50:00,379.41,380.51,378.52,380.25,6908.0,379.41,380.51,378.52,380.25,6908.0
2022-05-10 15:00:00,381.01,381.47,380.17,380.34,5112.0,381.01,381.47,380.17,380.34,5112.0
2022-05-10 15:10:00,380.3,381.57,380.06,381.32,7807.0,380.3,381.57,380.06,381.32,7807.0
2022-05-10 15:20:00,381.07,381.07,379.24,379.8,9295.0,381.07,381.07,379.24,379.8,9295.0
2022-05-10 15:30:00,379.5,379.71,378.46,378.8,20056.0,379.5,379.71,378.46,378.8,20056.0
2022-05-10 15:40:00,378.68,380.5,378.3,379.63,18764.0,378.68,380.5,378.3,379.63,18764.0
2022-05-10 15:50:00,379.42,380.93,379.11,380.86,58367.0,379.42,380.93,379.11,380.86,58367.0
2022-05-11 09:30:00,379.78,384.9,377.11,379.65,20370.0,379.78,384.9,377.11,379.65,20370.0
2022-05-11 09:40:00,378.37,384.25,376.82,384.17,10699.0,378.37,384.25,376.82,384.17,10699.0
2022-05-11 09:50:00,384.13,388.68,383.69,384.35,13935.0,384.13,388.68,383.69,384.35,13935.0
2022-05-11 10:00:00,382.93,384.18,382.39,382.43,9141.0,382.93,384.18,382.39,382.43,9141.0
2022-05-11 10:10:00,381.83,384.52,381.77,383.96,6448.0,381.83,384.52,381.77,383.96,6448.0
2022-05-11 10:20:00,383.69,386.2,383.35,385.73,8562.0,383.69,386.2,383.35,385.73,8562.0
2022-05-11 10:30:00,386.05,386.05,381.51,385.06,6709.0,386.05,386.05,381.51,385.06,6709.0
2022-05-11 10:40:00,384.37,386.54,383.91,383.97,4184.0,384.37,386.54,383.91,383.97,4184.0
2022-05-11 10:50:00,384.03,385.71,383.04,384.22,11614.0,384.03,385.71,383.04,384.22,11614.0
2022-05-11 11:00:00,384.58,384.58,382.37,382.85,6380.0,384.58,384.58,382.37,382.85,6380.0
2022-05-11 11:10:00,382.53,384.56,381.35,381.85,4292.0,382.53,384.56,381.35,381.85,4292.0
2022-05-11 11:20:00,382.14,384.84,382.14,384.63,9551.0,382.14,384.84,382.14,384.63,9551.0
2022-05-11 11:30:00,384.88,387.55,384.19,386.84,6400.0,384.88,387.55,384.19,386.84,6400.0
2022-05-11 11:40:00,386.78,387.01,385.1,385.1,3699.0,386.78,387.01,385.1,385.1,3699.0
2022-05-11 11:50:00,385.22,385.22,384.04,384.16,4840.0,385.22,385.22,384.04,384.16,4840.0
2022-05-11 12:00:00,384.03,384.2,383.27,383.86,4505.0,384.03,384.2,383.27,383.86,4505.0
2022-05-11 12:10:00,383.59,384.14,383.23,383.42,2500.0,383.59,384.14,383.23,383.42,2500.0
2022-05-11 12:20:00,383.39,384.78,382.31,382.31,5223.0,383.39,384.78,382.31,382.31,5223.0
2022-05-11 12:30:00,381.34,383.17,381.25,382.54,9067.0,381.34,383.17,381.25,382.54,9067.0
2022-05-11 12:40:00,382.44,383.2,381.27,383.16,3354.0,382.44,383.2,381.27,383.16,3354.0
2022-05-11 12:50:00,382.92,383.23,381.4,381.9,6030.0,382.92,383.23,381.4,381.9,6030.0
2022-05-11 13:00:00,381.66,382.31,381.01,382.0,10397.0,381.66,382.31,381.01,382.0,10397.0
2022-05-11 13:10:00,381.8,382.77,381.78,382.42,9377.0,381.8,382.77,381.78,382.42,9377.0
2022-05-11 13:20:00,382.32,383.95,381.55,381.7,10654.0,382.32,383.95,381.55,381.7,10654.0
2022-05-11 13:30:00,381.7,382.59,380.33,380.33,6520.0,381.7,382.59,380.33,380.33,6520.0
2022-05-11 13:40:00,380.34,380.68,379.32,379.57,9327.0,380.34,380.68,379.32,379.57,9327.0
2022-05-11 13:50:00,379.42,380.67,379.13,379.39,5112.0,379.42,380.67,379.13,379.39,5112.0
2022-05-11 14:00:00,379.72,381.73,379.72,380.41,2218.0,379.72,381.73,379.72,380.41,2218.0
2022-05-11 14:10:00,380.88,381.56,380.44,381.47,5743.0,380.88,381.56,380.44,381.47,5743.0
2022-05-11 14:20:00,381.3,383.24,379.7,381.74,6386.0,381.3,383.24,379.7,381.74,6386.0
2022-05-11 14:30:00,381.71,383.81,381.45,383.75,3591.0,381.71,383.81,381.45,383.75,3591.0
2022-05-11 14:40:00,383.46,384.98,382.88,382.99,5401.0,383.46,384.98,382.88,382.99,5401.0
2022-05-11 14:50:00,382.52,382.54,381.6,381.73,3979.0,382.52,382.54,381.6,381.73,3979.0
2022-05-11 15:00:00,381.61,381.86,380.37,381.29,7882.0,381.61,381.86,380.37,381.29,7882.0
2022-05-11 15:10:00,381.35,381.64,379.7,380.9,8837.0,381.35,381.64,379.7,380.9,8837.0
2022-05-11 15:20:00,380.73,381.55,380.0,380.32,7122.0,380.73,381.55,380.0,380.32,7122.0
2022-05-11 15:30:00,380.74,380.74,378.26,378.46,13803.0,380.74,380.74,378.26,378.46,13803.0
2022-05-11 15:40:00,378.31,378.88,377.47,377.47,24025.0,378.31,378.88,377.47,377.47,24025.0
2022-05-11 15:50:00,377.37,378.35,374.35,376.45,106192.0,377.37,378.35,374.35,376.45,106192.0
2022-05-12 09:30:00,371.41,374.26,369.35,373.18,16753.0,371.41,374.26,369.35,373.18,16753.0
2022-05-12 09:40:00,373.0,375.91,373.0,374.96,10060.0,373.0,375.91,373.0,374.96,10060.0
2022-05-12 09:50:00,375.08,378.8,373.79,376.63,12094.0,375.08,378.8,373.79,376.63,12094.0
2022-05-12 10:00:00,376.02,380.0,375.01,380.0,14906.0,376.02,380.0,375.01,380.0,14906.0
2022-05-12 10:10:00,380.0,381.54,378.33,378.82,12908.0,380.0,381.54,378.33,378.82,12908.0
2022-05-12 10:20:00,378.58,380.57,378.06,378.08,7239.0,378.58,380.57,378.06,378.08,7239.0
2022-05-12 10:30:00,378.99,379.35,376.13,378.72,7714.0,378.99,379.35,376.13,378.72,7714.0
2022-05-12 10:40:00,378.51,379.21,377.07,378.55,9681.0,378.51,379.21,377.07,378.55,9681.0
2022-05-12 10:50:00,379.46,382.82,379.46,382.82,8774.0,379.46,382.82,379.46,382.82,8774.0
2022-05-12 11:00:00,382.15,384.15,381.94,384.14,3942.0,382.15,384.15,381.94,384.14,3942.0
2022-05-12 11:10:00,384.0,384.14,381.7,382.65,5895.0,384.0,384.14,381.7,382.65,5895.0
2022-05-12 11:20:00,383.32,383.32,381.28,382.15,6880.0,383.32,383.32,381.28,382.15,6880.0
2022-05-12 11:30:00,382.5,382.5,380.56,381.8,1750.0,382.5,382.5,380.56,381.8,1750.0
2022-05-12 11:40:00,381.55,381.81,379.61,379.63,3065.0,381.55,381.81,379.61,379.63,3065.0
2022-05-12 11:50:00,379.66,379.66,377.86,377.86,3000.0,379.66,379.66,377.86,377.86,3000.0
2022-05-12 12:00:00,377.4,379.23,377.39,378.67,7651.0,377.4,379.23,377.39,378.67,7651.0
2022-05-12 12:10:00,378.38,379.09,378.22,378.89,2242.0,378.38,379.09,378.22,378.89,2242.0
2022-05-12 12:20:00,378.55,380.55,378.51,380.03,3735.0,378.55,380.55,378.51,380.03,3735.0
2022-05-12 12:30:00,380.34,381.07,379.79,379.79,5499.0,380.34,381.07,379.79,379.79,5499.0
2022-05-12 12:40:00,379.72,381.24,378.26,380.62,4518.0,379.72,381.24,378.26,380.62,4518.0
2022-05-12 12:50:00,380.93,380.93,379.52,379.8,6400.0,380.93,380.93,379.52,379.8,6400.0
2022-05-12 13:00:00,379.63,380.0,378.1,378.79,3600.0,379.63,380.0,378.1,378.79,3600.0
2022-05-12 13:10:00,378.49,379.91,377.64,378.06,4100.0,378.49,379.91,377.64,378.06,4100.0
2022-05-12 13:20:00,378.65,378.97,377.51,377.92,2800.0,378.65,378.97,377.51,377.92,2800.0
2022-05-12 13:30:00,377.73,378.59,375.63,375.63,2600.0,377.73,378.59,375.63,375.63,2600.0
2022-05-12 13:40:00,375.54,375.63,374.59,374.59,6820.0,375.54,375.63,374.59,374.59,6820.0
2022-05-12 13:50:00,374.59,374.8,373.61,374.0,9272.0,374.59,374.8,373.61,374.0,9272.0
2022-05-12 14:00:00,374.02,374.92,372.91,372.99,6225.0,374.02,374.92,372.91,372.99,6225.0
2022-05-12 14:10:00,372.65,373.94,372.64,373.94,4322.0,372.65,373.94,372.64,373.94,4322.0
2022-05-12 14:20:00,374.91,374.91,373.25,374.14,5894.0,374.91,374.91,373.25,374.14,5894.0
2022-05-12 14:30:00,374.46,375.0,373.04,373.04,5493.0,374.46,375.0,373.04,373.04,5493.0
2022-05-12 14:40:00,373.04,373.7,372.29,372.99,5015.0,373.04,373.7,372.29,372.99,5015.0
2022-05-12 14:50:00,372.57,373.83,372.14,372.68,6575.0,372.57,373.83,372.14,372.68,6575.0
2022-05-12 15:00:00,372.75,373.59,372.11,372.28,5227.0,372.75,373.59,372.11,372.28,5227.0
2022-05-12 15:10:00,371.89,374.09,371.22,374.05,5793.0,371.89,374.09,371.22,374.05,5793.0
2022-05-12 15:20:00,373.7,376.79,373.55,375.12,7209.0,373.7,376.79,373.55,375.12,7209.0
2022-05-12 15:30:00,375.21,376.42,374.99,376.36,9412.0,375.21,376.42,374.99,376.36,9412.0
2022-05-12 15:40:00,376.5,376.97,374.69,374.69,20511.0,376.5,376.97,374.69,374.69,20511.0
2022-05-12 15:50:00,374.97,377.84,374.97,377.84,36423.0,374.97,377.84,374.97,377.84,36423.0
2022-05-13 09:30:00,385.69,387.91,384.84,385.61,16573.0,385.69,387.91,384.84,385.61,16573.0
2022-05-13 09:40:00,385.45,389.74,385.35,389.35,10217.0,385.45,389.74,385.35,389.35,10217.0
2022-05-13 09:50:00,388.86,391.04,387.34,390.72,10571.0,388.86,391.04,387.34,390.72,10571.0
2022-05-13 10:00:00,391.47,393.88,391.04,392.58,12878.0,391.47,393.88,391.04,392.58,12878.0
2022-05-13 10:10:00,392.11,392.57,390.09,392.06,7545.0,392.11,392.57,390.09,392.06,7545.0
2022-05-13 10:20:00,391.99,394.54,391.99,393.59,7608.0,391.99,394.54,391.99,393.59,7608.0
2022-05-13 10:30:00,394.04,394.39,392.62,392.93,6148.0,394.04,394.39,392.62,392.93,6148.0
2022-05-13 10:40:00,392.96,392.96,390.45,391.22,13974.0,392.96,392.96,390.45,391.22,13974.0
2022-05-13 10:50:00,391.06,392.3,390.29,392.08,9610.0,391.06,392.3,390.29,392.08,9610.0
2022-05-13 11:00:00,391.9,395.0,391.21,395.0,9396.0,391.9,395.0,391.21,395.0,9396.0
2022-05-13 11:10:00,395.13,395.24,394.23,394.39,5600.0,395.13,395.24,394.23,394.39,5600.0
2022-05-13 11:20:00,394.74,396.0,394.53,395.36,7826.0,394.74,396.0,394.53,395.36,7826.0
2022-05-13 11:30:00,395.15,395.31,394.52,394.61,3041.0,395.15,395.31,394.52,394.61,3041.0
2022-05-13 11:40:00,393.95,394.69,393.58,394.69,3300.0,393.95,394.69,393.58,394.69,3300.0
2022-05-13 11:50:00,394.03,394.57,393.39,394.03,4885.0,394.03,394.57,393.39,394.03,4885.0
2022-05-13 12:00:00,394.14,394.87,393.66,394.87,6371.0,394.14,394.87,393.66,394.87,6371.0
2022-05-13 12:10:00,394.76,395.47,394.54,394.54,4917.0,394.76,395.47,394.54,394.54,4917.0
2022-05-13 12:20:00,394.26,394.61,393.99,394.44,5386.0,394.26,394.61,393.99,394.44,5386.0
2022-05-13 12:30:00,394.88,396.55,394.88,396.55,3925.0,394.88,396.55,394.88,396.55,3925.0
2022-05-13 12:40:00,396.57,396.64,395.6,395.75,4200.0,396.57,396.64,395.6,395.75,4200.0
2022-05-13 12:50:00,395.49,395.49,393.86,394.91,5408.0,395.49,395.49,393.86,394.91,5408.0
2022-05-13 13:00:00,395.06,396.28,395.06,395.94,6334.0,395.06,396.28,395.06,395.94,6334.0
2022-05-13 13:10:00,396.06,396.43,394.94,394.94,15646.0,396.06,396.43,394.94,394.94,15646.0
2022-05-13 13:20:00,394.59,395.54,394.57,395.07,2650.0,394.59,395.54,394.57,395.07,2650.0
2022-05-13 13:30:00,395.05,395.37,394.54,394.61,3271.0,395.05,395.37,394.54,394.61,3271.0
2022-05-13 13:40:00,394.37,394.37,392.88,393.22,1800.0,394.37,394.37,392.88,393.22,1800.0
2022-05-13 13:50:00,393.26,393.42,392.76,393.33,3331.0,393.26,393.42,392.76,393.33,3331.0
2022-05-13 14:00:00,393.07,393.07,391.5,392.61,3915.0,393.07,393.07,391.5,392.61,3915.0
2022-05-13 14:10:00,392.75,393.86,392.35,393.86,2652.0,392.75,393.86,392.35,393.86,2652.0
2022-05-13 14:20:00,393.52,393.71,393.08,393.25,4000.0,393.52,393.71,393.08,393.25,4000.0
2022-05-13 14:30:00,393.68,394.81,393.22,393.57,7100.0,393.68,394.81,393.22,393.57,7100.0
2022-05-13 14:40:00,393.51,394.23,392.92,393.32,6491.0,393.51,394.23,392.92,393.32,6491.0
2022-05-13 14:50:00,393.24,394.56,392.98,394.12,6100.0,393.24,394.56,392.98,394.12,6100.0
2022-05-13 15:00:00,394.28,394.81,394.24,394.7,5192.0,394.28,394.81,394.24,394.7,5192.0
2022-05-13 15:10:00,394.86,395.88,394.81,395.56,6341.0,394.86,395.88,394.81,395.56,6341.0
2022-05-13 15:20:00,395.35,395.63,394.64,395.63,7153.0,395.35,395.63,394.64,395.63,7153.0
2022-05-13 15:30:00,395.5,395.7,393.26,395.01,14439.0,395.5,395.7,393.26,395.01,14439.0
2022-05-13 15:40:00,395.35,396.26,394.38,395.21,18025.0,395.35,396.26,394.38,395.21,18025.0
2022-05-13 15:50:00,395.32,396.4,394.2,396.32,58450.0,395.32,396.4,394.2,396.32,58450.0
2022-05-16 09:30:00,396.34,399.0,393.81,395.24,13864.0,396.34,399.0,393.81,395.24,13864.0
2022-05-16 09:40:00,394.92,395.1,387.81,388.28,6931.0,394.92,395.1,387.81,388.28,6931.0
2022-05-16 09:50:00,387.99,392.06,387.51,391.18,3256.0,387.99,392.06,387.51,391.18,3256.0
2022-05-16 10:00:00,391.8,395.44,391.2,395.44,5211.0,391.8,395.44,391.2,395.44,5211.0
2022-05-16 10:10:00,395.44,397.57,395.13,396.38,3549.0,395.44,397.57,395.13,396.38,3549.0
2022-05-16 10:20:00,397.13,398.17,396.43,398.17,4341.0,397.13,398.17,396.43,398.17,4341.0
2022-05-16 10:30:00,397.49,397.75,394.7,395.25,3063.0,397.49,397.75,394.7,395.25,3063.0
2022-05-16 10:40:00,394.78,396.14,393.79,394.07,5088.0,394.78,396.14,393.79,394.07,5088.0
2022-05-16 10:50:00,393.78,394.31,392.79,393.05,4062.0,393.78,394.31,392.79,393.05,4062.0
2022-05-16 11:00:00,392.96,393.94,392.59,393.94,4433.0,392.96,393.94,392.59,393.94,4433.0
2022-05-16 11:10:00,393.94,394.97,393.53,394.88,1863.0,393.94,394.97,393.53,394.88,1863.0
2022-05-16 11:20:00,394.35,394.96,394.01,394.85,4339.0,394.35,394.96,394.01,394.85,4339.0
2022-05-16 11:30:00,395.01,395.81,393.68,395.81,3658.0,395.01,395.81,393.68,395.81,3658.0
2022-05-16 11:40:00,395.74,396.72,394.91,396.72,2300.0,395.74,396.72,394.91,396.72,2300.0
2022-05-16 11:50:00,397.52,398.13,397.13,397.45,2065.0,397.52,398.13,397.13,397.45,2065.0
2022-05-16 12:00:00,397.46,399.34,397.46,398.97,4600.0,397.46,399.34,397.46,398.97,4600.0
2022-05-16 12:10:00,398.76,399.32,397.3,397.71,15422.0,398.76,399.32,397.3,397.71,15422.0
2022-05-16 12:20:00,397.23,397.35,395.81,395.81,5344.0,397.23,397.35,395.81,395.81,5344.0
2022-05-16 12:30:00,395.77,395.89,395.04,395.04,13145.0,395.77,395.89,395.04,395.04,13145.0
2022-05-16 12:40:00,394.73,395.59,393.79,395.25,4959.0,394.73,395.59,393.79,395.25,4959.0
2022-05-16 12:50:00,395.27,395.27,394.4,395.22,3064.0,395.27,395.27,394.4,395.22,3064.0
2022-05-16 13:00:00,395.02,396.27,395.01,395.5,12650.0,395.02,396.27,395.01,395.5,12650.0
2022-05-16 13:10:00,395.53,396.57,395.0,395.78,5938.0,395.53,396.57,395.0,395.78,5938.0
2022-05-16 13:20:00,396.15,397.35,396.15,397.03,14731.0,396.15,397.35,396.15,397.03,14731.0
2022-05-16 13:30:00,396.98,397.95,396.95,397.81,2131.0,396.98,397.95,396.95,397.81,2131.0
2022-05-16 13:40:00,398.06,398.24,397.15,397.76,2970.0,398.06,398.24,397.15,397.76,2970.0
2022-05-16 13:50:00,397.51,398.11,397.11,397.11,1000.0,397.51,398.11,397.11,397.11,1000.0
2022-05-16 14:00:00,397.25,398.4,397.01,397.96,1400.0,397.25,398.4,397.01,397.96,1400.0
2022-05-16 14:10:00,398.09,398.15,396.98,396.98,2700.0,398.09,398.15,396.98,396.98,2700.0
2022-05-16 14:20:00,396.9,397.42,395.67,397.16,17666.0,396.9,397.42,395.67,397.16,17666.0
2022-05-16 14:30:00,397.0,397.14,396.59,396.78,4175.0,397.0,397.14,396.59,396.78,4175.0
2022-05-16 14:40:00,397.05,397.05,396.14,396.19,4236.0,397.05,397.05,396.14,396.19,4236.0
2022-05-16 14:50:00,396.12,397.41,395.83,397.05,13860.0,396.12,397.41,395.83,397.05,13860.0
2022-05-16 15:00:00,396.95,397.16,396.32,396.32,3602.0,396.95,397.16,396.32,396.32,3602.0
2022-05-16 15:10:00,396.29,396.57,395.0,395.21,3100.0,396.29,396.57,395.0,395.21,3100.0
2022-05-16 15:20:00,395.27,395.66,394.7,395.66,3600.0,395.27,395.66,394.7,395.66,3600.0
2022-05-16 15:30:00,395.48,395.49,393.87,394.3,11343.0,395.48,395.49,393.87,394.3,11343.0
2022-05-16 15:40:00,395.21,395.45,393.7,393.79,19249.0,395.21,395.45,393.7,393.79,19249.0
2022-05-16 15:50:00,393.76,394.51,392.56,393.14,108488.0,393.76,394.51,392.56,393.14,108488.0
2022-05-17 09:30:00,398.94,400.99,397.45,398.62,11704.0,398.94,400.99,397.45,398.62,11704.0
2022-05-17 09:40:00,398.49,399.03,397.0,397.0,6285.0,398.49,399.03,397.0,397.0,6285.0
2022-05-17 09:50:00,397.12,397.24,395.46,396.1,3400.0,397.12,397.24,395.46,396.1,3400.0
2022-05-17 10:00:00,396.88,397.71,395.15,395.15,8565.0,396.88,397.71,395.15,395.15,8565.0
2022-05-17 10:10:00,394.72,394.77,393.04,394.48,5748.0,394.72,394.77,393.04,394.48,5748.0
2022-05-17 10:20:00,394.81,394.81,391.52,391.52,3900.0,394.81,394.81,391.52,391.52,3900.0
2022-05-17 10:30:00,391.6,392.2,389.56,390.08,3605.0,391.6,392.2,389.56,390.08,3605.0
2022-05-17 10:40:00,389.51,390.12,388.62,388.81,6612.0,389.51,390.12,388.62,388.81,6612.0
2022-05-17 10:50:00,388.5,390.2,387.96,389.9,6267.0,388.5,390.2,387.96,389.9,6267.0
2022-05-17 11:00:00,389.94,391.76,389.84,391.76,4100.0,389.94,391.76,389.84,391.76,4100.0
2022-05-17 11:10:00,391.3,393.24,391.1,393.24,3637.0,391.3,393.24,391.1,393.24,3637.0
2022-05-17 11:20:00,393.28,394.47,392.66,394.28,2200.0,393.28,394.47,392.66,394.28,2200.0
2022-05-17 11:30:00,394.36,394.58,393.89,394.49,2400.0,394.36,394.58,393.89,394.49,2400.0
2022-05-17 11:40:00,394.64,394.77,393.78,393.78,1546.0,394.64,394.77,393.78,393.78,1546.0
2022-05-17 11:50:00,393.94,394.35,393.17,393.31,2977.0,393.94,394.35,393.17,393.31,2977.0
2022-05-17 12:00:00,393.15,393.41,392.36,393.41,4250.0,393.15,393.41,392.36,393.41,4250.0
2022-05-17 12:10:00,393.19,393.75,392.86,393.75,3544.0,393.19,393.75,392.86,393.75,3544.0
2022-05-17 12:20:00,393.3,393.83,392.93,393.02,2600.0,393.3,393.83,392.93,393.02,2600.0
2022-05-17 12:30:00,392.94,393.4,392.82,393.06,1214.0,392.94,393.4,392.82,393.06,1214.0
2022-05-17 12:40:00,392.81,393.31,392.43,393.07,2400.0,392.81,393.31,392.43,393.07,2400.0
2022-05-17 12:50:00,392.93,393.22,392.29,392.84,2610.0,392.93,393.22,392.29,392.84,2610.0
2022-05-17 13:00:00,392.64,393.49,392.17,393.25,2392.0,392.64,393.49,392.17,393.25,2392.0
2022-05-17 13:10:00,393.12,393.85,392.83,393.31,3000.0,393.12,393.85,392.83,393.31,3000.0
2022-05-17 13:20:00,393.69,393.76,392.89,393.08,2500.0,393.69,393.76,392.89,393.08,2500.0
2022-05-17 13:30:00,393.19,394.12,393.19,393.7,2200.0,393.19,394.12,393.19,393.7,2200.0
2022-05-17 13:40:00,393.91,394.27,393.71,394.09,2200.0,393.91,394.27,393.71,394.09,2200.0
2022-05-17 13:50:00,394.19,394.35,392.66,392.67,5107.0,394.19,394.35,392.66,392.67,5107.0
2022-05-17 14:00:00,393.42,393.66,392.58,392.7,9727.0,393.42,393.66,392.58,392.7,9727.0
2022-05-17 14:10:00,392.65,392.67,390.0,391.91,30105.0,392.65,392.67,390.0,391.91,30105.0
2022-05-17 14:20:00,392.12,392.92,390.79,392.62,4562.0,392.12,392.92,390.79,392.62,4562.0
2022-05-17 14:30:00,392.29,392.64,391.03,392.04,7499.0,392.29,392.64,391.03,392.04,7499.0
2022-05-17 14:40:00,392.1,393.28,391.65,393.28,10857.0,392.1,393.28,391.65,393.28,10857.0
2022-05-17 14:50:00,393.3,393.58,392.25,393.46,4718.0,393.3,393.58,392.25,393.46,4718.0
2022-05-17 15:00:00,393.8,395.89,393.79,395.52,4000.0,393.8,395.89,393.79,395.52,4000.0
2022-05-17 15:10:00,395.68,396.58,395.28,396.36,5149.0,395.68,396.58,395.28,396.36,5149.0
2022-05-17 15:20:00,396.34,396.81,394.83,395.46,10377.0,396.34,396.81,394.83,395.46,10377.0
2022-05-17 15:30:00,395.43,396.19,394.99,394.99,7389.0,395.43,396.19,394.99,394.99,7389.0
2022-05-17 15:40:00,394.87,395.46,392.73,392.73,20805.0,394.87,395.46,392.73,392.73,20805.0
2022-05-17 15:50:00,393.02,394.0,392.77,393.01,82791.0,393.02,394.0,392.77,393.01,82791.0
2022-05-18 09:30:00,380.93,383.02,372.39,373.59,49123.0,380.93,383.02,372.39,373.59,49123.0
2022-05-18 09:40:00,372.27,374.1,367.45,368.57,62301.0,372.27,374.1,367.45,368.57,62301.0
2022-05-18 09:50:00,369.17,369.9,366.01,366.34,42927.0,369.17,369.9,366.01,366.34,42927.0
2022-05-18 10:00:00,366.34,368.0,363.72,367.6,56800.0,366.34,368.0,363.72,367.6,56800.0
2022-05-18 10:10:00,367.46,368.42,365.0,367.91,25025.0,367.46,368.42,365.0,367.91,25025.0
2022-05-18 10:20:00,367.93,368.66,365.83,366.05,37538.0,367.93,368.66,365.83,366.05,37538.0
2022-05-18 10:30:00,365.29,365.93,361.89,363.28,30505.0,365.29,365.93,361.89,363.28,30505.0
2022-05-18 10:40:00,363.42,364.15,361.77,363.16,25070.0,363.42,364.15,361.77,363.16,25070.0
2022-05-18 10:50:00,363.28,363.84,362.64,363.59,20507.0,363.28,363.84,362.64,363.59,20507.0
2022-05-18 11:00:00,363.62,363.62,360.18,360.37,14127.0,363.62,363.62,360.18,360.37,14127.0
2022-05-18 11:10:00,360.17,360.36,357.8,357.8,14671.0,360.17,360.36,357.8,357.8,14671.0
2022-05-18 11:20:00,357.79,357.9,356.0,356.34,22809.0,357.79,357.9,356.0,356.34,22809.0
2022-05-18 11:30:00,356.3,356.71,355.58,355.83,31360.0,356.3,356.71,355.58,355.83,31360.0
2022-05-18 11:40:00,355.48,355.81,353.0,354.01,23579.0,355.48,355.81,353.0,354.01,23579.0
2022-05-18 11:50:00,353.86,353.9,351.43,352.37,12696.0,353.86,353.9,351.43,352.37,12696.0
2022-05-18 12:00:00,352.2,353.69,351.36,352.3,11982.0,352.2,353.69,351.36,352.3,11982.0
2022-05-18 12:10:00,352.66,353.65,351.87,352.07,9727.0,352.66,353.65,351.87,352.07,9727.0
2022-05-18 12:20:00,352.2,354.92,351.06,354.22,29140.0,352.2,354.92,351.06,354.22,29140.0
2022-05-18 12:30:00,354.48,354.84,353.31,353.64,10033.0,354.48,354.84,353.31,353.64,10033.0
2022-05-18 12:40:00,353.57,354.08,352.76,353.84,6690.0,353.57,354.08,352.76,353.84,6690.0
2022-05-18 12:50:00,353.84,354.58,353.71,354.3,12751.0,353.84,354.58,353.71,354.3,12751.0
2022-05-18 13:00:00,354.34,354.42,351.03,351.31,17598.0,354.34,354.42,351.03,351.31,17598.0
2022-05-18 13:10:00,351.11,351.15,350.01,350.08,12065.0,351.11,351.15,350.01,350.08,12065.0
2022-05-18 13:20:00,350.33,350.43,348.46,349.47,16969.0,350.33,350.43,348.46,349.47,16969.0
2022-05-18 13:30:00,349.44,349.5,348.0,348.11,15674.0,349.44,349.5,348.0,348.11,15674.0
2022-05-18 13:40:00,348.11,348.25,345.86,345.86,17545.0,348.11,348.25,345.86,345.86,17545.0
2022-05-18 13:50:00,345.86,345.87,344.0,344.7,28214.0,345.86,345.87,344.0,344.7,28214.0
2022-05-18 14:00:00,344.87,346.42,344.2,345.96,32269.0,344.87,346.42,344.2,345.96,32269.0
2022-05-18 14:10:00,346.36,347.91,345.87,347.41,23737.0,346.36,347.91,345.87,347.41,23737.0
2022-05-18 14:20:00,347.38,347.63,346.29,347.51,9773.0,347.38,347.63,346.29,347.51,9773.0
2022-05-18 14:30:00,347.54,347.62,345.83,346.15,10390.0,347.54,347.62,345.83,346.15,10390.0
2022-05-18 14:40:00,346.26,346.51,344.21,344.33,39390.0,346.26,346.51,344.21,344.33,39390.0
2022-05-18 14:50:00,344.41,345.35,344.07,344.54,12221.0,344.41,345.35,344.07,344.54,12221.0
2022-05-18 15:00:00,344.23,346.14,344.19,346.03,17500.0,344.23,346.14,344.19,346.03,17500.0
2022-05-18 15:10:00,346.03,347.38,345.77,346.72,21896.0,346.03,347.38,345.77,346.72,21896.0
2022-05-18 15:20:00,346.82,347.45,346.03,347.17,11380.0,346.82,347.45,346.03,347.17,11380.0
2022-05-18 15:30:00,347.25,349.26,346.0,349.26,24316.0,347.25,349.26,346.0,349.26,24316.0
2022-05-18 15:40:00,349.35,349.72,347.68,348.05,27296.0,349.35,349.72,347.68,348.05,27296.0
2022-05-18 15:50:00,348.21,350.67,347.92,350.33,69810.0,348.21,350.67,347.92,350.33,69810.0
2022-05-19 09:30:00,348.92,354.05,345.22,352.31,40188.0,348.92,354.05,345.22,352.31,40188.0
2022-05-19 09:40:00,352.21,352.73,349.29,349.84,88232.0,352.21,352.73,349.29,349.84,88232.0
2022-05-19 09:50:00,349.82,352.11,348.45,349.66,27665.0,349.82,352.11,348.45,349.66,27665.0
2022-05-19 10:00:00,350.61,356.42,350.42,354.89,19208.0,350.61,356.42,350.42,354.89,19208.0
2022-05-19 10:10:00,354.4,355.72,353.97,354.61,12892.0,354.4,355.72,353.97,354.61,12892.0
2022-05-19 10:20:00,354.69,355.51,351.43,351.88,9938.0,354.69,355.51,351.43,351.88,9938.0
2022-05-19 10:30:00,352.16,353.09,350.0,350.4,9499.0,352.16,353.09,350.0,350.4,9499.0
2022-05-19 10:40:00,350.41,350.68,348.94,349.32,8492.0,350.41,350.68,348.94,349.32,8492.0
2022-05-19 10:50:00,349.34,351.16,348.77,350.79,7860.0,349.34,351.16,348.77,350.79,7860.0
2022-05-19 11:00:00,350.93,351.41,349.51,350.28,6067.0,350.93,351.41,349.51,350.28,6067.0
2022-05-19 11:10:00,350.48,352.84,350.38,352.07,3400.0,350.48,352.84,350.38,352.07,3400.0
2022-05-19 11:20:00,352.09,353.85,351.91,353.39,10731.0,352.09,353.85,351.91,353.39,10731.0
2022-05-19 11:30:00,353.53,355.15,353.26,354.29,18005.0,353.53,355.15,353.26,354.29,18005.0
2022-05-19 11:40:00,354.37,355.71,354.28,355.46,16908.0,354.37,355.71,354.28,355.46,16908.0
2022-05-19 11:50:00,355.63,355.63,353.4,353.95,3500.0,355.63,355.63,353.4,353.95,3500.0
2022-05-19 12:00:00,354.01,354.86,353.87,354.64,3800.0,354.01,354.86,353.87,354.64,3800.0
2022-05-19 12:10:00,354.69,355.61,354.01,354.01,4000.0,354.69,355.61,354.01,354.01,4000.0
2022-05-19 12:20:00,353.73,354.32,352.78,353.61,9225.0,353.73,354.32,352.78,353.61,9225.0
2022-05-19 12:30:00,353.68,353.68,351.22,351.22,7548.0,353.68,353.68,351.22,351.22,7548.0
2022-05-19 12:40:00,351.22,351.27,349.85,350.22,8988.0,351.22,351.27,349.85,350.22,8988.0
2022-05-19 12:50:00,350.42,352.1,350.42,352.06,5845.0,350.42,352.1,350.42,352.06,5845.0
2022-05-19 13:00:00,352.34,352.34,351.44,351.85,4323.0,352.34,352.34,351.44,351.85,4323.0
2022-05-19 13:10:00,351.85,352.67,350.71,352.67,4007.0,351.85,352.67,350.71,352.67,4007.0
2022-05-19 13:20:00,352.58,353.7,352.08,353.12,6040.0,352.58,353.7,352.08,353.12,6040.0
2022-05-19 13:30:00,353.22,354.63,353.11,353.72,5569.0,353.22,354.63,353.11,353.72,5569.0
2022-05-19 13:40:00,353.9,354.62,352.86,352.87,4782.0,353.9,354.62,352.86,352.87,4782.0
2022-05-19 13:50:00,352.97,357.83,352.96,357.06,7217.0,352.97,357.83,352.96,357.06,7217.0
2022-05-19 14:00:00,357.16,357.16,354.69,355.0,9350.0,357.16,357.16,354.69,355.0,9350.0
2022-05-19 14:10:00,355.18,355.7,354.92,355.15,7901.0,355.18,355.7,354.92,355.15,7901.0
2022-05-19 14:20:00,355.16,355.59,354.53,355.0,6453.0,355.16,355.59,354.53,355.0,6453.0
2022-05-19 14:30:00,354.82,356.22,354.66,355.74,6803.0,354.82,356.22,354.66,355.74,6803.0
2022-05-19 14:40:00,355.72,355.72,353.82,355.0,12507.0,355.72,355.72,353.82,355.0,12507.0
2022-05-19 14:50:00,355.1,355.78,354.51,355.5,6002.0,355.1,355.78,354.51,355.5,6002.0
2022-05-19 15:00:00,355.74,357.53,355.74,356.84,9014.0,355.74,357.53,355.74,356.84,9014.0
2022-05-19 15:10:00,356.63,356.64,355.29,355.83,8128.0,356.63,356.64,355.29,355.83,8128.0
2022-05-19 15:20:00,355.59,355.7,354.12,354.19,7283.0,355.59,355.7,354.12,354.19,7283.0
2022-05-19 15:30:00,354.06,354.35,352.92,353.16,16584.0,354.06,354.35,352.92,353.16,16584.0
2022-05-19 15:40:00,353.16,353.73,352.24,352.7,20385.0,353.16,353.73,352.24,352.7,20385.0
2022-05-19 15:50:00,352.71,352.92,350.51,351.84,57674.0,352.71,352.92,350.51,351.84,57674.0
2022-05-20 09:30:00,354.83,354.83,347.0,349.33,28031.0,354.83,354.83,347.0,349.33,28031.0
2022-05-20 09:40:00,349.01,350.93,346.07,346.89,9488.0,349.01,350.93,346.07,346.89,9488.0
2022-05-20 09:50:00,346.45,346.87,344.02,345.32,16074.0,346.45,346.87,344.02,345.32,16074.0
2022-05-20 10:00:00,345.2,346.78,344.29,344.5,21560.0,345.2,346.78,344.29,344.5,21560.0
2022-05-20 10:10:00,344.31,345.4,343.37,343.86,17890.0,344.31,345.4,343.37,343.86,17890.0
2022-05-20 10:20:00,343.6,344.51,341.63,343.98,22370.0,343.6,344.51,341.63,343.98,22370.0
2022-05-20 10:30:00,344.18,344.7,343.68,344.37,10874.0,344.18,344.7,343.68,344.37,10874.0
2022-05-20 10:40:00,344.09,345.41,343.06,343.08,8000.0,344.09,345.41,343.06,343.08,8000.0
2022-05-20 10:50:00,343.09,343.09,340.07,340.07,17398.0,343.09,343.09,340.07,340.07,17398.0
2022-05-20 11:00:00,340.51,341.02,339.47,340.19,5706.0,340.51,341.02,339.47,340.19,5706.0
2022-05-20 11:10:00,340.45,340.59,338.91,339.12,17138.0,340.45,340.59,338.91,339.12,17138.0
2022-05-20 11:20:00,339.24,340.7,337.88,340.2,11686.0,339.24,340.7,337.88,340.2,11686.0
2022-05-20 11:30:00,340.13,341.94,339.95,341.1,10742.0,340.13,341.94,339.95,341.1,10742.0
2022-05-20 11:40:00,341.63,341.63,340.56,340.79,7502.0,341.63,341.63,340.56,340.79,7502.0
2022-05-20 11:50:00,340.88,341.59,339.72,339.73,8688.0,340.88,341.59,339.72,339.73,8688.0
2022-05-20 12:00:00,340.0,340.21,338.18,338.21,11627.0,340.0,340.21,338.18,338.21,11627.0
2022-05-20 12:10:00,337.4,337.89,336.89,336.89,11620.0,337.4,337.89,336.89,336.89,11620.0
2022-05-20 12:20:00,337.0,338.04,336.96,337.8,7801.0,337.0,338.04,336.96,337.8,7801.0
2022-05-20 12:30:00,337.3,337.82,337.0,337.17,5749.0,337.3,337.82,337.0,337.17,5749.0
2022-05-20 12:40:00,337.05,337.82,336.1,337.63,9237.0,337.05,337.82,336.1,337.63,9237.0
2022-05-20 12:50:00,337.54,338.3,336.94,337.5,10092.0,337.54,338.3,336.94,337.5,10092.0
2022-05-20 13:00:00,337.14,337.39,335.35,335.69,14165.0,337.14,337.39,335.35,335.69,14165.0
2022-05-20 13:10:00,335.46,335.68,334.52,334.53,17320.0,335.46,335.68,334.52,334.53,17320.0
2022-05-20 13:20:00,334.55,335.5,334.54,335.04,10062.0,334.55,335.5,334.54,335.04,10062.0
2022-05-20 13:30:00,335.22,337.49,335.09,336.44,12533.0,335.22,337.49,335.09,336.44,12533.0
2022-05-20 13:40:00,336.17,337.64,335.55,337.4,9740.0,336.17,337.64,335.55,337.4,9740.0
2022-05-20 13:50:00,337.54,337.6,336.4,337.14,9126.0,337.54,337.6,336.4,337.14,9126.0
2022-05-20 14:00:00,337.24,337.3,335.36,335.91,6984.0,337.24,337.3,335.36,335.91,6984.0
2022-05-20 14:10:00,336.41,336.41,334.85,334.9,7348.0,336.41,336.41,334.85,334.9,7348.0
2022-05-20 14:20:00,334.87,335.16,333.8,334.32,17583.0,334.87,335.16,333.8,334.32,17583.0
2022-05-20 14:30:00,334.38,334.62,333.05,333.74,13932.0,334.38,334.62,333.05,333.74,13932.0
2022-05-20 14:40:00,333.86,335.78,333.82,335.52,8101.0,333.86,335.78,333.82,335.52,8101.0
2022-05-20 14:50:00,335.51,337.11,335.32,335.63,8947.0,335.51,337.11,335.32,335.63,8947.0
2022-05-20 15:00:00,335.54,336.25,333.81,333.83,8270.0,335.54,336.25,333.81,333.83,8270.0
2022-05-20 15:10:00,333.71,335.63,333.52,335.05,13461.0,333.71,335.63,333.52,335.05,13461.0
2022-05-20 15:20:00,335.21,338.15,335.21,338.0,10213.0,335.21,338.15,335.21,338.0,10213.0
2022-05-20 15:30:00,338.13,341.99,337.78,340.87,25073.0,338.13,341.99,337.78,340.87,25073.0
2022-05-20 15:40:00,341.06,342.43,340.56,341.64,29082.0,341.06,342.43,340.56,341.64,29082.0
2022-05-20 15:50:00,341.65,343.3,341.65,343.05,72708.0,341.65,343.3,341.65,343.05,72708.0
2022-05-23 09:30:00,345.4,346.01,339.35,339.82,38652.0,345.4,346.01,339.35,339.82,38652.0
2022-05-23 09:40:00,339.66,347.22,339.53,346.58,26992.0,339.66,347.22,339.53,346.58,26992.0
2022-05-23 09:50:00,346.62,349.02,345.02,345.23,30463.0,346.62,349.02,345.02,345.23,30463.0
2022-05-23 10:00:00,345.29,345.29,341.86,342.31,11905.0,345.29,345.29,341.86,342.31,11905.0
2022-05-23 10:10:00,342.27,342.48,339.4,340.19,13342.0,342.27,342.48,339.4,340.19,13342.0
2022-05-23 10:20:00,339.84,341.08,338.53,341.07,11034.0,339.84,341.08,338.53,341.07,11034.0
2022-05-23 10:30:00,341.45,342.77,340.72,342.19,17900.0,341.45,342.77,340.72,342.19,17900.0
2022-05-23 10:40:00,342.34,343.05,341.25,342.22,12124.0,342.34,343.05,341.25,342.22,12124.0
2022-05-23 10:50:00,341.55,341.55,339.27,340.43,8606.0,341.55,341.55,339.27,340.43,8606.0
2022-05-23 11:00:00,340.56,343.18,340.56,342.43,7381.0,340.56,343.18,340.56,342.43,7381.0
2022-05-23 11:10:00,341.95,344.3,341.94,344.23,8225.0,341.95,344.3,341.94,344.23,8225.0
2022-05-23 11:20:00,344.21,345.07,342.87,343.08,6928.0,344.21,345.07,342.87,343.08,6928.0
2022-05-23 11:30:00,343.17,345.23,343.16,344.87,6501.0,343.17,345.23,343.16,344.87,6501.0
2022-05-23 11:40:00,344.84,345.32,344.33,344.33,5038.0,344.84,345.32,344.33,344.33,5038.0
2022-05-23 11:50:00,344.52,345.84,344.17,345.38,5200.0,344.52,345.84,344.17,345.38,5200.0
2022-05-23 12:00:00,345.61,346.84,345.52,346.55,3316.0,345.61,346.84,345.52,346.55,3316.0
2022-05-23 12:10:00,346.75,346.75,345.62,345.94,5794.0,346.75,346.75,345.62,345.94,5794.0
2022-05-23 12:20:00,345.95,346.66,345.51,345.51,7650.0,345.95,346.66,345.51,345.51,7650.0
2022-05-23 12:30:00,345.48,345.62,344.35,345.38,5471.0,345.48,345.62,344.35,345.38,5471.0
2022-05-23 12:40:00,345.09,345.65,344.17,344.17,3195.0,345.09,345.65,344.17,344.17,3195.0
2022-05-23 12:50:00,344.27,344.75,344.04,344.75,5150.0,344.27,344.75,344.04,344.75,5150.0
2022-05-23 13:00:00,344.44,344.63,343.78,344.25,4652.0,344.44,344.63,343.78,344.25,4652.0
2022-05-23 13:10:00,344.25,344.25,342.34,342.52,5296.0,344.25,344.25,342.34,342.52,5296.0
2022-05-23 13:20:00,342.54,343.67,342.06,343.28,6142.0,342.54,343.67,342.06,343.28,6142.0
2022-05-23 13:30:00,343.08,343.66,342.89,343.45,5645.0,343.08,343.66,342.89,343.45,5645.0
2022-05-23 13:40:00,343.1,343.78,342.8,343.7,9622.0,343.1,343.78,342.8,343.7,9622.0
2022-05-23 13:50:00,343.69,344.3,343.64,344.29,4221.0,343.69,344.3,343.64,344.29,4221.0
2022-05-23 14:00:00,344.27,344.63,343.99,344.48,10319.0,344.27,344.63,343.99,344.48,10319.0
2022-05-23 14:10:00,344.76,346.26,344.76,346.25,4525.0,344.76,346.26,344.76,346.25,4525.0
2022-05-23 14:20:00,346.29,347.18,346.29,346.5,6600.0,346.29,347.18,346.29,346.5,6600.0
2022-05-23 14:30:00,346.56,347.71,346.55,347.71,3766.0,346.56,347.71,346.55,347.71,3766.0
2022-05-23 14:40:00,347.5,348.6,347.05,347.16,7500.0,347.5,348.6,347.05,347.16,7500.0
2022-05-23 14:50:00,347.62,347.76,346.68,347.52,4400.0,347.62,347.76,346.68,347.52,4400.0
2022-05-23 15:00:00,347.62,348.38,347.56,348.06,3610.0,347.62,348.38,347.56,348.06,3610.0
2022-05-23 15:10:00,347.85,347.97,346.71,347.07,4809.0,347.85,347.97,346.71,347.07,4809.0
2022-05-23 15:20:00,347.1,347.2,345.66,346.23,5400.0,347.1,347.2,345.66,346.23,5400.0
2022-05-23 15:30:00,346.19,347.37,346.19,346.31,10200.0,346.19,347.37,346.19,346.31,10200.0
2022-05-23 15:40:00,346.0,346.4,345.09,345.21,11983.0,346.0,346.4,345.09,345.21,11983.0
2022-05-23 15:50:00,345.34,346.87,345.34,346.65,32569.0,345.34,346.87,345.34,346.65,32569.0
2022-05-24 09:30:00,342.48,342.48,337.08,337.86,21225.0,342.48,342.48,337.08,337.86,21225.0
2022-05-24 09:40:00,337.53,338.96,334.42,338.91,21016.0,337.53,338.96,334.42,338.91,21016.0
2022-05-24 09:50:00,338.84,339.04,336.39,337.01,16583.0,338.84,339.04,336.39,337.01,16583.0
2022-05-24 10:00:00,337.14,337.14,332.97,333.92,20777.0,337.14,337.14,332.97,333.92,20777.0
2022-05-24 10:10:00,333.77,334.39,330.79,331.6,10379.0,333.77,334.39,330.79,331.6,10379.0
2022-05-24 10:20:00,332.27,333.11,331.69,333.11,9612.0,332.27,333.11,331.69,333.11,9612.0
2022-05-24 10:30:00,333.42,334.0,332.09,333.4,11263.0,333.42,334.0,332.09,333.4,11263.0
2022-05-24 10:40:00,333.61,334.8,332.87,333.42,10983.0,333.61,334.8,332.87,333.42,10983.0
2022-05-24 10:50:00,333.05,333.84,332.64,333.29,5947.0,333.05,333.84,332.64,333.29,5947.0
2022-05-24 11:00:00,333.35,334.19,333.01,333.38,7933.0,333.35,334.19,333.01,333.38,7933.0
2022-05-24 11:10:00,333.23,333.61,331.52,331.52,8587.0,333.23,333.61,331.52,331.52,8587.0
2022-05-24 11:20:00,331.53,333.97,331.28,333.97,9400.0,331.53,333.97,331.28,333.97,9400.0
2022-05-24 11:30:00,334.47,334.5,333.01,334.05,10462.0,334.47,334.5,333.01,334.05,10462.0
2022-05-24 11:40:00,334.18,337.63,334.0,336.66,10929.0,334.18,337.63,334.0,336.66,10929.0
2022-05-24 11:50:00,336.76,336.76,335.18,336.25,9209.0,336.76,336.76,335.18,336.25,9209.0
2022-05-24 12:00:00,335.9,338.15,335.88,337.73,11160.0,335.9,338.15,335.88,337.73,11160.0
2022-05-24 12:10:00,337.47,340.22,337.47,338.37,9647.0,337.47,340.22,337.47,338.37,9647.0
2022-05-24 12:20:00,338.38,338.39,337.37,337.52,5069.0,338.38,338.39,337.37,337.52,5069.0
2022-05-24 12:30:00,337.7,338.21,336.41,336.84,6184.0,337.7,338.21,336.41,336.84,6184.0
2022-05-24 12:40:00,336.93,337.27,336.47,336.91,3955.0,336.93,337.27,336.47,336.91,3955.0
2022-05-24 12:50:00,336.65,337.63,336.1,337.28,6713.0,336.65,337.63,336.1,337.28,6713.0
2022-05-24 13:00:00,337.18,337.43,336.61,336.72,10229.0,337.18,337.43,336.61,336.72,10229.0
2022-05-24 13:10:00,336.62,337.06,336.07,336.52,10724.0,336.62,337.06,336.07,336.52,10724.0
2022-05-24 13:20:00,336.75,336.75,334.96,335.9,6097.0,336.75,336.75,334.96,335.9,6097.0
2022-05-24 13:30:00,335.6,336.0,334.91,335.99,5700.0,335.6,336.0,334.91,335.99,5700.0
2022-05-24 13:40:00,336.0,337.22,336.0,336.87,7788.0,336.0,337.22,336.0,336.87,7788.0
2022-05-24 13:50:00,336.85,338.37,336.72,338.15,4490.0,336.85,338.37,336.72,338.15,4490.0
2022-05-24 14:00:00,338.27,339.73,337.68,339.73,9580.0,338.27,339.73,337.68,339.73,9580.0
2022-05-24 14:10:00,339.05,340.96,338.48,338.91,10810.0,339.05,340.96,338.48,338.91,10810.0
2022-05-24 14:20:00,338.35,340.21,338.15,338.96,8474.0,338.35,340.21,338.15,338.96,8474.0
2022-05-24 14:30:00,338.78,340.92,338.78,340.52,6600.0,338.78,340.92,338.78,340.52,6600.0
2022-05-24 14:40:00,340.75,340.83,338.47,338.63,8347.0,340.75,340.83,338.47,338.63,8347.0
2022-05-24 14:50:00,338.56,339.0,337.71,338.98,6487.0,338.56,339.0,337.71,338.98,6487.0
2022-05-24 15:00:00,338.97,340.25,338.76,339.67,8113.0,338.97,340.25,338.76,339.67,8113.0
2022-05-24 15:10:00,339.87,340.39,339.32,339.44,5885.0,339.87,340.39,339.32,339.44,5885.0
2022-05-24 15:20:00,339.32,340.65,338.7,340.29,9180.0,339.32,340.65,338.7,340.29,9180.0
2022-05-24 15:30:00,340.24,342.92,340.04,342.56,11134.0,340.24,342.92,340.04,342.56,11134.0
2022-05-24 15:40:00,342.57,343.38,341.77,342.46,16232.0,342.57,343.38,341.77,342.46,16232.0
2022-05-24 15:50:00,342.21,342.45,340.92,342.34,37908.0,342.21,342.45,340.92,342.34,37908.0
2022-05-25 09:30:00,338.51,347.27,337.08,344.97,23823.0,338.51,347.27,337.08,344.97,23823.0
2022-05-25 09:40:00,345.52,348.26,344.0,344.0,11037.0,345.52,348.26,344.0,344.0,11037.0
2022-05-25 09:50:00,344.02,347.14,343.75,347.14,6338.0,344.02,347.14,343.75,347.14,6338.0
2022-05-25 10:00:00,346.27,349.5,346.27,349.5,18885.0,346.27,349.5,346.27,349.5,18885.0
2022-05-25 10:10:00,349.68,351.35,349.31,350.23,11794.0,349.68,351.35,349.31,350.23,11794.0
2022-05-25 10:20:00,350.43,353.62,350.0,353.62,15374.0,350.43,353.62,350.0,353.62,15374.0
2022-05-25 10:30:00,353.67,354.83,353.04,353.56,12412.0,353.67,354.83,353.04,353.56,12412.0
2022-05-25 10:40:00,353.79,354.62,353.23,353.99,10602.0,353.79,354.62,353.23,353.99,10602.0
2022-05-25 10:50:00,353.81,354.27,352.14,353.17,9248.0,353.81,354.27,352.14,353.17,9248.0
2022-05-25 11:00:00,352.85,354.31,352.58,353.45,8211.0,352.85,354.31,352.58,353.45,8211.0
2022-05-25 11:10:00,353.42,354.45,353.19,353.41,9767.0,353.42,354.45,353.19,353.41,9767.0
2022-05-25 11:20:00,353.07,353.13,351.74,352.49,7252.0,353.07,353.13,351.74,352.49,7252.0
2022-05-25 11:30:00,352.15,352.15,350.05,350.99,11577.0,352.15,352.15,350.05,350.99,11577.0
2022-05-25 11:40:00,350.62,353.46,350.53,352.99,10280.0,350.62,353.46,350.53,352.99,10280.0
2022-05-25 11:50:00,353.02,353.45,352.23,352.78,6590.0,353.02,353.45,352.23,352.78,6590.0
2022-05-25 12:00:00,352.67,353.95,351.83,351.87,7363.0,352.67,353.95,351.83,351.87,7363.0
2022-05-25 12:10:00,351.89,353.27,351.88,353.02,4701.0,351.89,353.27,351.88,353.02,4701.0
2022-05-25 12:20:00,352.56,352.56,350.77,352.0,2900.0,352.56,352.56,350.77,352.0,2900.0
2022-05-25 12:30:00,351.99,352.54,351.28,352.22,3900.0,351.99,352.54,351.28,352.22,3900.0
2022-05-25 12:40:00,351.81,352.58,351.81,352.54,3576.0,351.81,352.58,351.81,352.54,3576.0
2022-05-25 12:50:00,352.22,352.22,351.21,351.9,5315.0,352.22,352.22,351.21,351.9,5315.0
2022-05-25 13:00:00,351.69,351.69,350.47,350.68,3714.0,351.69,351.69,350.47,350.68,3714.0
2022-05-25 13:10:00,350.82,352.27,350.5,351.72,6305.0,350.82,352.27,350.5,351.72,6305.0
2022-05-25 13:20:00,351.69,352.12,350.98,352.03,2511.0,351.69,352.12,350.98,352.03,2511.0
2022-05-25 13:30:00,352.42,352.42,351.77,351.83,5034.0,352.42,352.42,351.77,351.83,5034.0
2022-05-25 13:40:00,351.54,351.97,351.15,351.63,5478.0,351.54,351.97,351.15,351.63,5478.0
2022-05-25 13:50:00,351.67,351.67,350.52,351.31,4548.0,351.67,351.67,350.52,351.31,4548.0
2022-05-25 14:00:00,351.1,353.49,349.29,350.06,10532.0,351.1,353.49,349.29,350.06,10532.0
2022-05-25 14:10:00,351.12,353.34,350.68,352.04,7333.0,351.12,353.34,350.68,352.04,7333.0
2022-05-25 14:20:00,352.0,354.0,352.0,353.49,11195.0,352.0,354.0,352.0,353.49,11195.0
2022-05-25 14:30:00,353.54,354.33,352.92,353.27,10184.0,353.54,354.33,352.92,353.27,10184.0
2022-05-25 14:40:00,352.88,353.73,352.33,352.33,13527.0,352.88,353.73,352.33,352.33,13527.0
2022-05-25 14:50:00,352.69,354.27,352.5,354.14,9344.0,352.69,354.27,352.5,354.14,9344.0
2022-05-25 15:00:00,354.16,356.25,353.98,355.8,9357.0,354.16,356.25,353.98,355.8,9357.0
2022-05-25 15:10:00,355.67,355.78,355.05,355.19,6599.0,355.67,355.78,355.05,355.19,6599.0
2022-05-25 15:20:00,355.06,355.2,354.48,354.65,8150.0,355.06,355.2,354.48,354.65,8150.0
2022-05-25 15:30:00,354.9,355.74,353.62,354.14,14943.0,354.9,355.74,353.62,354.14,14943.0
2022-05-25 15:40:00,354.15,354.81,353.44,353.86,20372.0,354.15,354.81,353.44,353.86,20372.0
2022-05-25 15:50:00,353.76,353.76,352.1,353.23,37689.0,353.76,353.76,352.1,353.23,37689.0
2022-05-26 09:30:00,366.12,373.53,364.44,369.58,43402.0,366.12,373.53,364.44,369.58,43402.0
2022-05-26 09:40:00,369.22,370.4,367.74,368.49,28232.0,369.22,370.4,367.74,368.49,28232.0
2022-05-26 09:50:00,368.67,370.82,368.66,370.22,25982.0,368.67,370.82,368.66,370.22,25982.0
2022-05-26 10:00:00,370.38,370.38,368.47,369.37,16583.0,370.38,370.38,368.47,369.37,16583.0
2022-05-26 10:10:00,369.37,372.23,368.96,371.74,16596.0,369.37,372.23,368.96,371.74,16596.0
2022-05-26 10:20:00,372.13,372.36,371.03,371.04,11224.0,372.13,372.36,371.03,371.04,11224.0
2022-05-26 10:30:00,371.3,371.81,369.85,371.8,13350.0,371.3,371.81,369.85,371.8,13350.0
2022-05-26 10:40:00,371.35,373.22,371.13,371.42,28972.0,371.35,373.22,371.13,371.42,28972.0
2022-05-26 10:50:00,371.45,372.38,370.91,371.5,11378.0,371.45,372.38,370.91,371.5,11378.0
2022-05-26 11:00:00,371.58,374.54,371.57,372.94,12366.0,371.58,374.54,371.57,372.94,12366.0
2022-05-26 11:10:00,372.77,376.11,372.76,376.01,20604.0,372.77,376.11,372.76,376.01,20604.0
2022-05-26 11:20:00,375.74,376.01,374.47,374.71,18799.0,375.74,376.01,374.47,374.71,18799.0
2022-05-26 11:30:00,374.71,376.48,374.68,376.48,9554.0,374.71,376.48,374.68,376.48,9554.0
2022-05-26 11:40:00,376.68,376.86,376.06,376.4,9780.0,376.68,376.86,376.06,376.4,9780.0
2022-05-26 11:50:00,376.28,377.5,375.74,377.27,12266.0,376.28,377.5,375.74,377.27,12266.0
2022-05-26 12:00:00,377.27,379.03,376.13,376.57,13950.0,377.27,379.03,376.13,376.57,13950.0
2022-05-26 12:10:00,376.74,377.21,376.28,376.74,8789.0,376.74,377.21,376.28,376.74,8789.0
2022-05-26 12:20:00,376.92,378.66,376.79,378.64,11526.0,376.92,378.66,376.79,378.64,11526.0
2022-05-26 12:30:00,378.53,380.5,378.41,378.6,17324.0,378.53,380.5,378.41,378.6,17324.0
2022-05-26 12:40:00,378.55,381.01,378.46,381.0,13658.0,378.55,381.01,378.46,381.0,13658.0
2022-05-26 12:50:00,381.0,381.0,379.05,380.47,10602.0,381.0,381.0,379.05,380.47,10602.0
2022-05-26 13:00:00,380.36,381.44,380.16,381.44,7654.0,380.36,381.44,380.16,381.44,7654.0
2022-05-26 13:10:00,381.57,381.57,379.91,380.28,20683.0,381.57,381.57,379.91,380.28,20683.0
2022-05-26 13:20:00,380.25,380.51,379.7,380.0,12588.0,380.25,380.51,379.7,380.0,12588.0
2022-05-26 13:30:00,380.1,381.93,380.1,381.19,14876.0,380.1,381.93,380.1,381.19,14876.0
2022-05-26 13:40:00,381.18,382.4,380.71,381.13,12030.0,381.18,382.4,380.71,381.13,12030.0
2022-05-26 13:50:00,381.17,381.17,379.96,380.21,17849.0,381.17,381.17,379.96,380.21,17849.0
2022-05-26 14:00:00,379.85,381.75,379.77,381.63,11754.0,379.85,381.75,379.77,381.63,11754.0
2022-05-26 14:10:00,381.56,381.73,380.64,381.25,13029.0,381.56,381.73,380.64,381.25,13029.0
2022-05-26 14:20:00,381.18,382.15,381.17,381.94,7679.0,381.18,382.15,381.17,381.94,7679.0
2022-05-26 14:30:00,381.87,382.23,380.64,381.12,17490.0,381.87,382.23,380.64,381.12,17490.0
2022-05-26 14:40:00,381.0,381.13,380.35,380.42,16028.0,381.0,381.13,380.35,380.42,16028.0
2022-05-26 14:50:00,380.56,381.04,380.0,380.04,18250.0,380.56,381.04,380.0,380.04,18250.0
2022-05-26 15:00:00,380.12,380.41,379.19,380.2,24919.0,380.12,380.41,379.19,380.2,24919.0
2022-05-26 15:10:00,380.33,380.6,377.63,378.28,23104.0,380.33,380.6,377.63,378.28,23104.0
2022-05-26 15:20:00,378.38,379.23,377.13,378.43,40954.0,378.38,379.23,377.13,378.43,40954.0
2022-05-26 15:30:00,378.35,380.5,378.32,380.38,37673.0,378.35,380.5,378.32,380.38,37673.0
2022-05-26 15:40:00,380.38,381.51,379.99,380.51,43969.0,380.38,381.51,379.99,380.51,43969.0
2022-05-26 15:50:00,380.63,380.96,376.72,377.94,161653.0,380.63,380.96,376.72,377.94,161653.0
2022-05-27 09:30:00,417.5,421.82,409.09,413.26,203921.0,417.5,421.82,409.09,413.26,203921.0
2022-05-27 09:40:00,413.8,422.85,413.08,422.55,151277.0,413.8,422.85,413.08,422.55,151277.0
2022-05-27 09:50:00,422.0,422.87,418.24,420.04,100757.0,422.0,422.87,418.24,420.04,100757.0
2022-05-27 10:00:00,420.4,420.58,416.68,417.92,66897.0,420.4,420.58,416.68,417.92,66897.0
2022-05-27 10:10:00,418.11,419.92,417.3,417.66,34300.0,418.11,419.92,417.3,417.66,34300.0
2022-05-27 10:20:00,417.21,417.73,414.09,414.94,55190.0,417.21,417.73,414.09,414.94,55190.0
2022-05-27 10:30:00,415.06,415.07,412.57,412.93,36429.0,415.06,415.07,412.57,412.93,36429.0
2022-05-27 10:40:00,413.02,413.02,409.22,410.95,57368.0,413.02,413.02,409.22,410.95,57368.0
2022-05-27 10:50:00,411.03,412.93,409.12,410.12,69789.0,411.03,412.93,409.12,410.12,69789.0
2022-05-27 11:00:00,410.13,412.11,409.0,411.8,40595.0,410.13,412.11,409.0,411.8,40595.0
2022-05-27 11:10:00,411.69,414.48,411.69,414.48,43393.0,411.69,414.48,411.69,414.48,43393.0
2022-05-27 11:20:00,414.62,414.93,413.38,414.93,30105.0,414.62,414.93,413.38,414.93,30105.0
2022-05-27 11:30:00,414.99,418.8,414.99,415.08,51666.0,414.99,418.8,414.99,415.08,51666.0
2022-05-27 11:40:00,415.27,416.16,413.55,413.9,31808.0,415.27,416.16,413.55,413.9,31808.0
2022-05-27 11:50:00,413.88,415.39,413.27,414.57,30326.0,413.88,415.39,413.27,414.57,30326.0
2022-05-27 12:00:00,414.52,416.21,413.9,414.29,33412.0,414.52,416.21,413.9,414.29,33412.0
2022-05-27 12:10:00,414.33,415.5,413.95,414.27,19093.0,414.33,415.5,413.95,414.27,19093.0
2022-05-27 12:20:00,414.8,416.23,414.79,415.92,21133.0,414.8,416.23,414.79,415.92,21133.0
2022-05-27 12:30:00,416.09,416.21,414.31,415.36,16667.0,416.09,416.21,414.31,415.36,16667.0
2022-05-27 12:40:00,415.46,415.9,414.83,414.83,9682.0,415.46,415.9,414.83,414.83,9682.0
2022-05-27 12:50:00,414.79,416.58,414.39,415.97,12965.0,414.79,416.58,414.39,415.97,12965.0
2022-05-27 13:00:00,415.78,418.45,415.52,417.85,25998.0,415.78,418.45,415.52,417.85,25998.0
2022-05-27 13:10:00,417.83,418.8,417.63,418.16,19762.0,417.83,418.8,417.63,418.16,19762.0
2022-05-27 13:20:00,418.3,418.49,416.86,417.49,20414.0,418.3,418.49,416.86,417.49,20414.0
2022-05-27 13:30:00,417.72,418.0,416.47,416.93,16866.0,417.72,418.0,416.47,416.93,16866.0
2022-05-27 13:40:00,416.88,417.54,416.47,417.19,14741.0,416.88,417.54,416.47,417.19,14741.0
2022-05-27 13:50:00,417.19,418.04,417.08,418.02,13417.0,417.19,418.04,417.08,418.02,13417.0
2022-05-27 14:00:00,417.87,418.22,416.28,416.75,12989.0,417.87,418.22,416.28,416.75,12989.0
2022-05-27 14:10:00,417.11,417.22,416.72,416.84,15325.0,417.11,417.22,416.72,416.84,15325.0
2022-05-27 14:20:00,417.02,417.24,415.37,415.58,14905.0,417.02,417.24,415.37,415.58,14905.0
2022-05-27 14:30:00,415.77,417.85,415.77,417.35,24175.0,415.77,417.85,415.77,417.35,24175.0
2022-05-27 14:40:00,417.42,418.43,417.14,417.48,16944.0,417.42,418.43,417.14,417.48,16944.0
2022-05-27 14:50:00,417.49,417.8,416.54,417.36,14500.0,417.49,417.8,416.54,417.36,14500.0
2022-05-27 15:00:00,417.33,418.4,417.06,418.13,14002.0,417.33,418.4,417.06,418.13,14002.0
2022-05-27 15:10:00,417.98,420.41,417.84,419.91,44993.0,417.98,420.41,417.84,419.91,44993.0
2022-05-27 15:20:00,419.7,420.0,419.09,419.81,17364.0,419.7,420.0,419.09,419.81,17364.0
2022-05-27 15:30:00,419.9,421.65,419.9,420.7,38719.0,419.9,421.65,419.9,420.7,38719.0
2022-05-27 15:40:00,420.74,423.32,420.62,421.79,59565.0,420.74,423.32,420.62,421.79,59565.0
2022-05-27 15:50:00,421.77,425.39,421.31,425.15,142190.0,421.77,425.39,421.31,425.15,142190.0
2022-05-31 09:30:00,421.5,421.91,409.49,414.91,86338.0,421.5,421.91,409.49,414.91,86338.0
2022-05-31 09:40:00,414.92,424.81,413.37,422.55,35942.0,414.92,424.81,413.37,422.55,35942.0
2022-05-31 09:50:00,422.09,422.53,415.93,416.51,42904.0,422.09,422.53,415.93,416.51,42904.0
2022-05-31 10:00:00,416.4,416.44,410.02,410.13,46908.0,416.4,416.44,410.02,410.13,46908.0
2022-05-31 10:10:00,410.08,413.49,409.69,413.49,50816.0,410.08,413.49,409.69,413.49,50816.0
2022-05-31 10:20:00,413.01,419.38,413.01,416.77,26048.0,413.01,419.38,413.01,416.77,26048.0
2022-05-31 10:30:00,416.08,418.33,415.24,416.55,17386.0,416.08,418.33,415.24,416.55,17386.0
2022-05-31 10:40:00,416.67,420.18,416.2,419.35,22143.0,416.67,420.18,416.2,419.35,22143.0
2022-05-31 10:50:00,419.4,420.0,417.19,418.11,11705.0,419.4,420.0,417.19,418.11,11705.0
2022-05-31 11:00:00,418.4,419.69,416.44,416.72,8553.0,418.4,419.69,416.44,416.72,8553.0
2022-05-31 11:10:00,416.38,417.4,415.83,417.16,6581.0,416.38,417.4,415.83,417.16,6581.0
2022-05-31 11:20:00,416.54,417.25,415.56,416.66,4900.0,416.54,417.25,415.56,416.66,4900.0
2022-05-31 11:30:00,416.23,418.25,415.76,418.25,4976.0,416.23,418.25,415.76,418.25,4976.0
2022-05-31 11:40:00,418.42,418.57,417.55,418.26,5250.0,418.42,418.57,417.55,418.26,5250.0
2022-05-31 11:50:00,418.14,421.33,417.83,421.13,14861.0,418.14,421.33,417.83,421.13,14861.0
2022-05-31 12:00:00,421.5,422.98,421.44,422.69,10259.0,421.5,422.98,421.44,422.69,10259.0
2022-05-31 12:10:00,422.88,423.64,421.5,422.5,11569.0,422.88,423.64,421.5,422.5,11569.0
2022-05-31 12:20:00,422.8,423.17,421.88,422.52,13174.0,422.8,423.17,421.88,422.52,13174.0
2022-05-31 12:30:00,422.63,423.65,422.3,423.64,11693.0,422.63,423.65,422.3,423.64,11693.0
2022-05-31 12:40:00,423.16,424.01,422.59,422.81,6600.0,423.16,424.01,422.59,422.81,6600.0
2022-05-31 12:50:00,423.03,423.82,422.9,423.3,4508.0,423.03,423.82,422.9,423.3,4508.0
2022-05-31 13:00:00,423.49,423.64,421.86,422.93,12626.0,423.49,423.64,421.86,422.93,12626.0
2022-05-31 13:10:00,422.75,422.75,420.9,421.27,8750.0,422.75,422.75,420.9,421.27,8750.0
2022-05-31 13:20:00,421.4,421.92,421.13,421.92,5150.0,421.4,421.92,421.13,421.92,5150.0
2022-05-31 13:30:00,421.9,424.04,421.8,423.51,4126.0,421.9,424.04,421.8,423.51,4126.0
2022-05-31 13:40:00,423.75,424.82,423.63,424.58,4935.0,423.75,424.82,423.63,424.58,4935.0
2022-05-31 13:50:00,424.8,426.35,423.92,425.92,10156.0,424.8,426.35,423.92,425.92,10156.0
2022-05-31 14:00:00,426.02,426.02,424.74,425.57,8203.0,426.02,426.02,424.74,425.57,8203.0
2022-05-31 14:10:00,425.78,426.0,425.23,425.45,8409.0,425.78,426.0,425.23,425.45,8409.0
2022-05-31 14:20:00,425.77,426.64,425.5,426.64,11158.0,425.77,426.64,425.5,426.64,11158.0
2022-05-31 14:30:00,426.8,426.83,424.48,425.09,7642.0,426.8,426.83,424.48,425.09,7642.0
2022-05-31 14:40:00,425.03,425.07,423.96,424.08,7380.0,425.03,425.07,423.96,424.08,7380.0
2022-05-31 14:50:00,424.79,425.21,423.13,424.75,9226.0,424.79,425.21,423.13,424.75,9226.0
2022-05-31 15:00:00,424.54,425.5,423.46,425.46,9550.0,424.54,425.5,423.46,425.46,9550.0
2022-05-31 15:10:00,425.48,426.09,424.24,425.5,9000.0,425.48,426.09,424.24,425.5,9000.0
2022-05-31 15:20:00,425.19,425.85,424.9,425.77,9764.0,425.19,425.85,424.9,425.77,9764.0
2022-05-31 15:30:00,425.82,426.67,425.74,425.74,12854.0,425.82,426.67,425.74,425.74,12854.0
2022-05-31 15:40:00,425.5,426.2,423.79,423.84,13462.0,425.5,426.2,423.79,423.84,13462.0
2022-05-31 15:50:00,424.14,426.77,422.28,423.19,68255.0,424.14,426.77,422.28,423.19,68255.0
2022-06-01 09:30:00,423.68,426.74,420.11,422.06,28127.0,423.68,426.74,420.11,422.06,28127.0
2022-06-01 09:40:00,422.82,423.0,417.42,418.3,14953.0,422.82,423.0,417.42,418.3,14953.0
2022-06-01 09:50:00,418.4,419.61,415.39,416.6,6433.0,418.4,419.61,415.39,416.6,6433.0
2022-06-01 10:00:00,416.73,417.75,414.64,415.08,19576.0,416.73,417.75,414.64,415.08,19576.0
2022-06-01 10:10:00,414.47,415.47,413.4,414.46,14424.0,414.47,415.47,413.4,414.46,14424.0
2022-06-01 10:20:00,414.08,414.83,413.0,413.18,8038.0,414.08,414.83,413.0,413.18,8038.0
2022-06-01 10:30:00,413.44,414.37,412.04,412.99,15336.0,413.44,414.37,412.04,412.99,15336.0
2022-06-01 10:40:00,413.32,413.63,411.86,411.89,11051.0,413.32,413.63,411.86,411.89,11051.0
2022-06-01 10:50:00,411.62,412.34,410.87,411.64,16310.0,411.62,412.34,410.87,411.64,16310.0
2022-06-01 11:00:00,411.24,411.51,409.13,409.53,19999.0,411.24,411.51,409.13,409.53,19999.0
2022-06-01 11:10:00,409.26,410.33,408.76,409.66,14159.0,409.26,410.33,408.76,409.66,14159.0
2022-06-01 11:20:00,409.14,409.14,406.57,407.81,15226.0,409.14,409.14,406.57,407.81,15226.0
2022-06-01 11:30:00,407.68,408.73,406.62,407.36,16445.0,407.68,408.73,406.62,407.36,16445.0
2022-06-01 11:40:00,407.58,407.59,405.75,406.05,13345.0,407.58,407.59,405.75,406.05,13345.0
2022-06-01 11:50:00,405.96,407.99,405.54,406.89,9980.0,405.96,407.99,405.54,406.89,9980.0
2022-06-01 12:00:00,407.12,407.5,405.7,406.8,10840.0,407.12,407.5,405.7,406.8,10840.0
2022-06-01 12:10:00,406.46,407.82,406.0,407.1,10467.0,406.46,407.82,406.0,407.1,10467.0
2022-06-01 12:20:00,407.09,407.53,406.93,406.94,7632.0,407.09,407.53,406.93,406.94,7632.0
2022-06-01 12:30:00,406.93,407.17,405.9,405.9,10745.0,406.93,407.17,405.9,405.9,10745.0
2022-06-01 12:40:00,406.06,406.22,404.63,404.7,23342.0,406.06,406.22,404.63,404.7,23342.0
2022-06-01 12:50:00,404.9,404.94,404.11,404.24,25125.0,404.9,404.94,404.11,404.24,25125.0
2022-06-01 13:00:00,404.12,404.64,403.34,404.39,16748.0,404.12,404.64,403.34,404.39,16748.0
2022-06-01 13:10:00,405.2,405.93,404.97,405.13,7387.0,405.2,405.93,404.97,405.13,7387.0
2022-06-01 13:20:00,404.92,405.45,404.06,404.5,4647.0,404.92,405.45,404.06,404.5,4647.0
2022-06-01 13:30:00,404.42,405.27,404.35,404.91,8563.0,404.42,405.27,404.35,404.91,8563.0
2022-06-01 13:40:00,404.86,407.64,404.81,407.22,19751.0,404.86,407.64,404.81,407.22,19751.0
2022-06-01 13:50:00,407.04,407.49,405.76,406.44,13835.0,407.04,407.49,405.76,406.44,13835.0
2022-06-01 14:00:00,405.98,407.19,405.0,406.03,17588.0,405.98,407.19,405.0,406.03,17588.0
2022-06-01 14:10:00,406.13,406.29,404.01,404.55,13353.0,406.13,406.29,404.01,404.55,13353.0
2022-06-01 14:20:00,404.87,408.95,404.85,407.43,12863.0,404.87,408.95,404.85,407.43,12863.0
2022-06-01 14:30:00,407.45,408.31,407.39,407.79,8642.0,407.45,408.31,407.39,407.79,8642.0
2022-06-01 14:40:00,407.78,409.28,407.78,409.28,7016.0,407.78,409.28,407.78,409.28,7016.0
2022-06-01 14:50:00,408.93,408.97,406.8,407.04,6838.0,408.93,408.97,406.8,407.04,6838.0
2022-06-01 15:00:00,407.29,407.6,406.76,407.18,4394.0,407.29,407.6,406.76,407.18,4394.0
2022-06-01 15:10:00,407.0,408.7,406.63,408.65,8884.0,407.0,408.7,406.63,408.65,8884.0
2022-06-01 15:20:00,408.41,409.28,408.04,408.17,9330.0,408.41,409.28,408.04,408.17,9330.0
2022-06-01 15:30:00,408.09,408.27,407.26,408.1,10862.0,408.09,408.27,407.26,408.1,10862.0
2022-06-01 15:40:00,408.02,408.85,407.96,408.27,20642.0,408.02,408.85,407.96,408.27,20642.0
2022-06-01 15:50:00,408.41,409.31,406.86,407.17,71850.0,408.41,409.31,406.86,407.17,71850.0
2022-06-02 09:30:00,408.22,411.15,406.33,408.56,26623.0,408.22,411.15,406.33,408.56,26623.0
2022-06-02 09:40:00,408.45,411.48,405.26,410.8,17407.0,408.45,411.48,405.26,410.8,17407.0
2022-06-02 09:50:00,410.82,411.08,405.59,406.13,17989.0,410.82,411.08,405.59,406.13,17989.0
2022-06-02 10:00:00,406.57,408.82,404.86,407.62,7627.0,406.57,408.82,404.86,407.62,7627.0
2022-06-02 10:10:00,407.92,410.66,407.92,408.21,10337.0,407.92,410.66,407.92,408.21,10337.0
2022-06-02 10:20:00,407.77,408.57,406.26,407.48,11081.0,407.77,408.57,406.26,407.48,11081.0
2022-06-02 10:30:00,407.25,408.98,407.25,408.25,10200.0,407.25,408.98,407.25,408.25,10200.0
2022-06-02 10:40:00,408.52,409.48,407.59,408.88,10278.0,408.52,409.48,407.59,408.88,10278.0
2022-06-02 10:50:00,408.84,409.25,407.32,409.18,7740.0,408.84,409.25,407.32,409.18,7740.0
2022-06-02 11:00:00,408.55,409.73,408.41,409.06,8552.0,408.55,409.73,408.41,409.06,8552.0
2022-06-02 11:10:00,409.24,410.98,409.24,410.61,6520.0,409.24,410.98,409.24,410.61,6520.0
2022-06-02 11:20:00,410.41,411.7,410.12,410.83,8252.0,410.41,411.7,410.12,410.83,8252.0
2022-06-02 11:30:00,411.02,411.02,409.12,409.46,6113.0,411.02,411.02,409.12,409.46,6113.0
2022-06-02 11:40:00,409.59,411.1,409.37,411.1,7980.0,409.59,411.1,409.37,411.1,7980.0
2022-06-02 11:50:00,410.98,412.16,410.88,411.57,13546.0,410.98,412.16,410.88,411.57,13546.0
2022-06-02 12:00:00,411.16,412.76,411.16,412.76,13592.0,411.16,412.76,411.16,412.76,13592.0
2022-06-02 12:10:00,412.77,413.69,412.66,413.27,4700.0,412.77,413.69,412.66,413.27,4700.0
2022-06-02 12:20:00,413.52,414.67,413.45,414.5,6757.0,413.52,414.67,413.45,414.5,6757.0
2022-06-02 12:30:00,414.52,415.64,414.47,415.21,6637.0,414.52,415.64,414.47,415.21,6637.0
2022-06-02 12:40:00,415.07,415.24,413.99,414.63,7470.0,415.07,415.24,413.99,414.63,7470.0
2022-06-02 12:50:00,414.78,415.98,414.61,414.61,11869.0,414.78,415.98,414.61,414.61,11869.0
2022-06-02 13:00:00,414.8,415.64,414.41,415.01,5068.0,414.8,415.64,414.41,415.01,5068.0
2022-06-02 13:10:00,415.15,415.35,414.06,415.2,7796.0,415.15,415.35,414.06,415.2,7796.0
2022-06-02 13:20:00,415.0,415.19,414.23,414.63,3851.0,415.0,415.19,414.23,414.63,3851.0
2022-06-02 13:30:00,414.92,415.47,414.62,415.05,2800.0,414.92,415.47,414.62,415.05,2800.0
2022-06-02 13:40:00,415.21,415.88,414.56,415.4,4327.0,415.21,415.88,414.56,415.4,4327.0
2022-06-02 13:50:00,415.67,415.91,415.19,415.7,3800.0,415.67,415.91,415.19,415.7,3800.0
2022-06-02 14:00:00,415.43,416.46,415.43,416.03,4220.0,415.43,416.46,415.43,416.03,4220.0
2022-06-02 14:10:00,415.98,416.17,415.25,415.64,3490.0,415.98,416.17,415.25,415.64,3490.0
2022-06-02 14:20:00,415.55,415.56,413.74,414.02,8578.0,415.55,415.56,413.74,414.02,8578.0
2022-06-02 14:30:00,413.77,414.7,413.54,414.45,10429.0,413.77,414.7,413.54,414.45,10429.0
2022-06-02 14:40:00,414.39,416.2,414.03,415.59,6449.0,414.39,416.2,414.03,415.59,6449.0
2022-06-02 14:50:00,415.43,415.91,413.9,413.91,6424.0,415.43,415.91,413.9,413.91,6424.0
2022-06-02 15:00:00,414.02,415.75,414.02,415.16,5483.0,414.02,415.75,414.02,415.16,5483.0
2022-06-02 15:10:00,415.0,415.51,414.89,414.91,6290.0,415.0,415.51,414.89,414.91,6290.0
2022-06-02 15:20:00,414.79,415.76,414.39,414.5,7631.0,414.79,415.76,414.39,414.5,7631.0
2022-06-02 15:30:00,414.58,415.7,414.58,415.67,10199.0,414.58,415.7,414.58,415.67,10199.0
2022-06-02 15:40:00,415.69,416.1,415.09,415.62,12836.0,415.69,416.1,415.09,415.62,12836.0
2022-06-02 15:50:00,415.56,417.28,415.56,416.65,47046.0,415.56,417.28,415.56,416.65,47046.0
2022-06-03 09:30:00,405.87,414.45,405.87,408.61,47695.0,405.87,414.45,405.87,408.61,47695.0
2022-06-03 09:40:00,409.29,410.15,407.0,407.72,14266.0,409.29,410.15,407.0,407.72,14266.0
2022-06-03 09:50:00,407.39,410.49,407.13,409.87,18754.0,407.39,410.49,407.13,409.87,18754.0
2022-06-03 10:00:00,409.95,410.25,406.21,406.69,24522.0,409.95,410.25,406.21,406.69,24522.0
2022-06-03 10:10:00,406.41,406.83,402.88,406.41,46335.0,406.41,406.83,402.88,406.41,46335.0
2022-06-03 10:20:00,405.68,406.66,404.21,404.96,17345.0,405.68,406.66,404.21,404.96,17345.0
2022-06-03 10:30:00,404.54,405.28,402.26,403.01,30732.0,404.54,405.28,402.26,403.01,30732.0
2022-06-03 10:40:00,402.64,406.2,402.64,405.49,10598.0,402.64,406.2,402.64,405.49,10598.0
2022-06-03 10:50:00,405.3,405.49,402.72,403.31,15163.0,405.3,405.49,402.72,403.31,15163.0
2022-06-03 11:00:00,403.35,404.95,402.9,404.95,7005.0,403.35,404.95,402.9,404.95,7005.0
2022-06-03 11:10:00,404.38,404.61,403.63,404.43,8764.0,404.38,404.61,403.63,404.43,8764.0
2022-06-03 11:20:00,404.32,404.79,401.95,403.36,18459.0,404.32,404.79,401.95,403.36,18459.0
2022-06-03 11:30:00,403.78,404.71,403.19,404.39,13300.0,403.78,404.71,403.19,404.39,13300.0
2022-06-03 11:40:00,404.53,404.54,401.95,402.29,7414.0,404.53,404.54,401.95,402.29,7414.0
2022-06-03 11:50:00,402.05,402.81,401.56,402.49,12523.0,402.05,402.81,401.56,402.49,12523.0
2022-06-03 12:00:00,402.59,403.77,402.59,402.96,8343.0,402.59,403.77,402.59,402.96,8343.0
2022-06-03 12:10:00,403.01,404.21,402.7,403.32,7209.0,403.01,404.21,402.7,403.32,7209.0
2022-06-03 12:20:00,403.43,405.11,403.43,404.92,23276.0,403.43,405.11,403.43,404.92,23276.0
2022-06-03 12:30:00,404.92,406.97,404.61,406.97,24729.0,404.92,406.97,404.61,406.97,24729.0
2022-06-03 12:40:00,406.99,407.0,406.42,406.68,6027.0,406.99,407.0,406.42,406.68,6027.0
2022-06-03 12:50:00,406.39,407.29,406.11,407.29,5158.0,406.39,407.29,406.11,407.29,5158.0
2022-06-03 13:00:00,407.29,409.66,407.29,408.28,9162.0,407.29,409.66,407.29,408.28,9162.0
2022-06-03 13:10:00,408.2,408.2,405.32,405.47,5625.0,408.2,408.2,405.32,405.47,5625.0
2022-06-03 13:20:00,405.53,406.89,405.13,406.67,7310.0,405.53,406.89,405.13,406.67,7310.0
2022-06-03 13:30:00,406.51,407.05,405.72,406.43,6524.0,406.51,407.05,405.72,406.43,6524.0
2022-06-03 13:40:00,406.24,407.11,405.47,405.47,7297.0,406.24,407.11,405.47,405.47,7297.0
2022-06-03 13:50:00,405.46,405.89,405.23,405.63,5476.0,405.46,405.89,405.23,405.63,5476.0
2022-06-03 14:00:00,405.53,405.53,404.28,404.68,8870.0,405.53,405.53,404.28,404.68,8870.0
2022-06-03 14:10:00,404.73,404.88,403.6,403.71,7017.0,404.73,404.88,403.6,403.71,7017.0
2022-06-03 14:20:00,403.71,404.38,402.91,404.38,11610.0,403.71,404.38,402.91,404.38,11610.0
2022-06-03 14:30:00,404.24,404.24,402.45,402.46,5631.0,404.24,404.24,402.45,402.46,5631.0
2022-06-03 14:40:00,402.41,403.34,401.65,403.33,13446.0,402.41,403.34,401.65,403.33,13446.0
2022-06-03 14:50:00,403.32,403.77,402.93,403.51,9502.0,403.32,403.77,402.93,403.51,9502.0
2022-06-03 15:00:00,403.53,404.11,402.94,403.07,7400.0,403.53,404.11,402.94,403.07,7400.0
2022-06-03 15:10:00,403.11,403.32,402.24,402.61,14171.0,403.11,403.32,402.24,402.61,14171.0
2022-06-03 15:20:00,402.61,403.61,401.7,403.52,10540.0,402.61,403.61,401.7,403.52,10540.0
2022-06-03 15:30:00,403.65,404.62,403.18,404.23,11206.0,403.65,404.62,403.18,404.23,11206.0
2022-06-03 15:40:00,404.02,404.61,403.58,404.4,19846.0,404.02,404.61,403.58,404.4,19846.0
2022-06-03 15:50:00,404.22,405.33,403.65,404.54,69170.0,404.22,405.33,403.65,404.54,69170.0
2022-06-06 09:30:00,409.99,409.99,402.68,403.17,14086.0,409.99,409.99,402.68,403.17,14086.0
2022-06-06 09:40:00,404.29,406.42,402.52,405.68,17731.0,404.29,406.42,402.52,405.68,17731.0
2022-06-06 09:50:00,405.87,406.16,404.45,406.13,6450.0,405.87,406.16,404.45,406.13,6450.0
2022-06-06 10:00:00,407.4,408.48,407.4,407.89,7038.0,407.4,408.48,407.4,407.89,7038.0
2022-06-06 10:10:00,407.46,408.22,406.4,407.93,7779.0,407.46,408.22,406.4,407.93,7779.0
2022-06-06 10:20:00,408.41,409.0,407.61,408.71,10100.0,408.41,409.0,407.61,408.71,10100.0
2022-06-06 10:30:00,408.4,408.78,407.26,407.29,7115.0,408.4,408.78,407.26,407.29,7115.0
2022-06-06 10:40:00,407.41,410.59,407.41,410.06,6829.0,407.41,410.59,407.41,410.06,6829.0
2022-06-06 10:50:00,409.81,409.95,408.68,409.17,6041.0,409.81,409.95,408.68,409.17,6041.0
2022-06-06 11:00:00,409.5,409.96,408.4,409.03,7782.0,409.5,409.96,408.4,409.03,7782.0
2022-06-06 11:10:00,408.44,408.59,407.56,407.79,5752.0,408.44,408.59,407.56,407.79,5752.0
2022-06-06 11:20:00,407.77,409.72,407.77,409.53,4017.0,407.77,409.72,407.77,409.53,4017.0
2022-06-06 11:30:00,409.6,409.6,408.87,409.03,4571.0,409.6,409.6,408.87,409.03,4571.0
2022-06-06 11:40:00,409.38,410.91,409.38,410.91,4767.0,409.38,410.91,409.38,410.91,4767.0
2022-06-06 11:50:00,410.8,412.15,410.69,412.0,7569.0,410.8,412.15,410.69,412.0,7569.0
2022-06-06 12:00:00,412.03,412.03,409.76,410.12,5300.0,412.03,412.03,409.76,410.12,5300.0
2022-06-06 12:10:00,409.87,410.52,409.4,410.52,4663.0,409.87,410.52,409.4,410.52,4663.0
2022-06-06 12:20:00,410.15,411.01,410.15,410.29,3522.0,410.15,411.01,410.15,410.29,3522.0
2022-06-06 12:30:00,410.29,411.25,409.86,411.25,2045.0,410.29,411.25,409.86,411.25,2045.0
2022-06-06 12:40:00,411.5,412.56,411.17,412.04,3900.0,411.5,412.56,411.17,412.04,3900.0
2022-06-06 12:50:00,411.91,413.32,411.62,413.31,6319.0,411.91,413.32,411.62,413.31,6319.0
2022-06-06 13:00:00,413.1,413.18,411.08,412.24,13265.0,413.1,413.18,411.08,412.24,13265.0
2022-06-06 13:10:00,411.81,413.16,411.81,412.9,5392.0,411.81,413.16,411.81,412.9,5392.0
2022-06-06 13:20:00,412.67,413.62,412.28,413.62,12573.0,412.67,413.62,412.28,413.62,12573.0
2022-06-06 13:30:00,413.38,414.61,413.38,414.36,6746.0,413.38,414.61,413.38,414.36,6746.0
2022-06-06 13:40:00,414.42,415.74,414.4,415.35,7910.0,414.42,415.74,414.4,415.35,7910.0
2022-06-06 13:50:00,415.24,415.66,414.57,415.5,5388.0,415.24,415.66,414.57,415.5,5388.0
2022-06-06 14:00:00,415.24,415.94,414.72,414.86,6649.0,415.24,415.94,414.72,414.86,6649.0
2022-06-06 14:10:00,414.92,415.06,414.43,414.77,6185.0,414.92,415.06,414.43,414.77,6185.0
2022-06-06 14:20:00,414.57,414.64,413.08,413.4,6075.0,414.57,414.64,413.08,413.4,6075.0
2022-06-06 14:30:00,413.31,413.56,412.83,413.01,5500.0,413.31,413.56,412.83,413.01,5500.0
2022-06-06 14:40:00,413.32,414.67,413.25,414.12,7716.0,413.32,414.67,413.25,414.12,7716.0
2022-06-06 14:50:00,414.02,414.29,413.08,414.17,7445.0,414.02,414.29,413.08,414.17,7445.0
2022-06-06 15:00:00,413.74,414.15,413.22,413.43,6370.0,413.74,414.15,413.22,413.43,6370.0
2022-06-06 15:10:00,413.43,414.09,413.35,413.38,9744.0,413.43,414.09,413.35,413.38,9744.0
2022-06-06 15:20:00,413.23,413.87,412.93,413.43,4772.0,413.23,413.87,412.93,413.43,4772.0
2022-06-06 15:30:00,413.4,413.8,412.73,413.18,9252.0,413.4,413.8,412.73,413.18,9252.0
2022-06-06 15:40:00,412.95,413.9,412.41,412.81,11301.0,412.95,413.9,412.41,412.81,11301.0
2022-06-06 15:50:00,412.61,414.49,412.49,413.71,32889.0,412.61,414.49,412.49,413.71,32889.0
2022-06-07 09:30:00,409.82,416.96,404.01,411.83,36024.0,409.82,416.96,404.01,411.83,36024.0
2022-06-07 09:40:00,412.0,414.25,411.98,414.25,13100.0,412.0,414.25,411.98,414.25,13100.0
2022-06-07 09:50:00,414.58,415.55,414.17,414.61,8116.0,414.58,415.55,414.17,414.61,8116.0
2022-06-07 10:00:00,414.11,416.72,413.62,415.66,10870.0,414.11,416.72,413.62,415.66,10870.0
2022-06-07 10:10:00,415.62,415.8,414.18,415.26,4740.0,415.62,415.8,414.18,415.26,4740.0
2022-06-07 10:20:00,416.0,416.38,415.07,416.03,7138.0,416.0,416.38,415.07,416.03,7138.0
2022-06-07 10:30:00,415.88,418.87,415.41,418.83,11980.0,415.88,418.87,415.41,418.83,11980.0
2022-06-07 10:40:00,418.91,418.92,417.4,418.01,8666.0,418.91,418.92,417.4,418.01,8666.0
2022-06-07 10:50:00,418.06,418.9,416.88,416.88,8789.0,418.06,418.9,416.88,416.88,8789.0
2022-06-07 11:00:00,417.33,417.56,415.54,417.22,5460.0,417.33,417.56,415.54,417.22,5460.0
2022-06-07 11:10:00,416.91,417.71,416.75,416.96,5300.0,416.91,417.71,416.75,416.96,5300.0
2022-06-07 11:20:00,416.88,417.19,416.0,416.18,6331.0,416.88,417.19,416.0,416.18,6331.0
2022-06-07 11:30:00,416.17,417.4,415.91,416.11,7555.0,416.17,417.4,415.91,416.11,7555.0
2022-06-07 11:40:00,416.65,416.65,414.68,414.84,5003.0,416.65,416.65,414.68,414.84,5003.0
2022-06-07 11:50:00,415.35,417.38,415.21,417.37,10704.0,415.35,417.38,415.21,417.37,10704.0
2022-06-07 12:00:00,417.63,417.64,416.41,417.08,4607.0,417.63,417.64,416.41,417.08,4607.0
2022-06-07 12:10:00,416.78,417.37,416.17,416.62,2304.0,416.78,417.37,416.17,416.62,2304.0
2022-06-07 12:20:00,416.72,417.47,416.45,417.47,3826.0,416.72,417.47,416.45,417.47,3826.0
2022-06-07 12:30:00,417.42,418.04,416.77,417.8,12966.0,417.42,418.04,416.77,417.8,12966.0
2022-06-07 12:40:00,417.99,420.45,417.99,420.45,14869.0,417.99,420.45,417.99,420.45,14869.0
2022-06-07 12:50:00,420.23,420.46,418.88,418.92,6278.0,420.23,420.46,418.88,418.92,6278.0
2022-06-07 13:00:00,418.67,419.17,418.19,419.05,4417.0,418.67,419.17,418.19,419.05,4417.0
2022-06-07 13:10:00,419.15,419.76,418.81,419.61,8517.0,419.15,419.76,418.81,419.61,8517.0
2022-06-07 13:20:00,419.53,419.81,419.11,419.81,7522.0,419.53,419.81,419.11,419.81,7522.0
2022-06-07 13:30:00,419.71,419.82,419.16,419.5,3577.0,419.71,419.82,419.16,419.5,3577.0
2022-06-07 13:40:00,419.61,419.67,418.76,418.98,4850.0,419.61,419.67,418.76,418.98,4850.0
2022-06-07 13:50:00,419.14,419.14,418.08,418.29,3857.0,419.14,419.14,418.08,418.29,3857.0
2022-06-07 14:00:00,418.31,420.0,417.75,420.0,16135.0,418.31,420.0,417.75,420.0,16135.0
2022-06-07 14:10:00,420.06,420.48,419.34,419.77,5222.0,420.06,420.48,419.34,419.77,5222.0
2022-06-07 14:20:00,419.85,420.54,419.72,420.43,7171.0,419.85,420.54,419.72,420.43,7171.0
2022-06-07 14:30:00,420.52,421.39,420.51,421.23,6613.0,420.52,421.39,420.51,421.23,6613.0
2022-06-07 14:40:00,421.2,421.2,419.95,420.18,6365.0,421.2,421.2,419.95,420.18,6365.0
2022-06-07 14:50:00,420.02,421.19,420.02,421.0,4054.0,420.02,421.19,420.02,421.0,4054.0
2022-06-07 15:00:00,420.68,421.99,420.62,421.57,5017.0,420.68,421.99,420.62,421.57,5017.0
2022-06-07 15:10:00,421.56,421.61,420.85,420.85,12336.0,421.56,421.61,420.85,420.85,12336.0
2022-06-07 15:20:00,420.85,421.1,420.53,421.1,10851.0,420.85,421.1,420.53,421.1,10851.0
2022-06-07 15:30:00,421.02,422.77,420.99,422.25,9200.0,421.02,422.77,420.99,422.25,9200.0
2022-06-07 15:40:00,422.28,422.59,421.68,422.02,21293.0,422.28,422.59,421.68,422.02,21293.0
2022-06-07 15:50:00,422.08,422.87,420.84,421.16,48845.0,422.08,422.87,420.84,421.16,48845.0
2022-06-08 09:30:00,420.68,420.83,415.52,419.29,23284.0,420.68,420.83,415.52,419.29,23284.0
2022-06-08 09:40:00,419.23,423.8,417.52,423.32,15003.0,419.23,423.8,417.52,423.32,15003.0
2022-06-08 09:50:00,422.0,423.03,419.74,422.54,6432.0,422.0,423.03,419.74,422.54,6432.0
2022-06-08 10:00:00,422.38,423.13,421.14,423.13,4183.0,422.38,423.13,421.14,423.13,4183.0
2022-06-08 10:10:00,423.28,423.35,420.8,422.51,8341.0,423.28,423.35,420.8,422.51,8341.0
2022-06-08 10:20:00,423.0,424.5,423.0,423.58,13886.0,423.0,424.5,423.0,423.58,13886.0
2022-06-08 10:30:00,423.34,424.81,423.34,423.98,7018.0,423.34,424.81,423.34,423.98,7018.0
2022-06-08 10:40:00,423.93,424.9,423.14,424.9,5068.0,423.93,424.9,423.14,424.9,5068.0
2022-06-08 10:50:00,424.9,425.36,423.13,423.94,8674.0,424.9,425.36,423.13,423.94,8674.0
2022-06-08 11:00:00,424.11,424.7,423.73,424.63,6003.0,424.11,424.7,423.73,424.63,6003.0
2022-06-08 11:10:00,424.75,426.18,424.73,426.18,12931.0,424.75,426.18,424.73,426.18,12931.0
2022-06-08 11:20:00,425.85,427.47,425.85,426.9,13827.0,425.85,427.47,425.85,426.9,13827.0
2022-06-08 11:30:00,426.88,428.59,426.7,427.49,10029.0,426.88,428.59,426.7,427.49,10029.0
2022-06-08 11:40:00,427.5,428.14,426.93,427.51,10512.0,427.5,428.14,426.93,427.51,10512.0
2022-06-08 11:50:00,427.39,428.04,427.12,427.7,5528.0,427.39,428.04,427.12,427.7,5528.0
2022-06-08 12:00:00,427.59,427.87,427.25,427.73,3500.0,427.59,427.87,427.25,427.73,3500.0
2022-06-08 12:10:00,427.77,428.61,427.42,428.52,8006.0,427.77,428.61,427.42,428.52,8006.0
2022-06-08 12:20:00,428.82,428.87,424.96,425.11,19007.0,428.82,428.87,424.96,425.11,19007.0
2022-06-08 12:30:00,425.04,425.56,424.58,424.78,8877.0,425.04,425.56,424.58,424.78,8877.0
2022-06-08 12:40:00,424.38,424.71,423.6,424.55,5033.0,424.38,424.71,423.6,424.55,5033.0
2022-06-08 12:50:00,424.82,425.88,424.68,425.51,4850.0,424.82,425.88,424.68,425.51,4850.0
2022-06-08 13:00:00,425.6,425.96,424.86,425.85,2363.0,425.6,425.96,424.86,425.85,2363.0
2022-06-08 13:10:00,426.02,427.19,425.43,427.15,4525.0,426.02,427.19,425.43,427.15,4525.0
2022-06-08 13:20:00,426.92,427.47,426.15,426.68,5245.0,426.92,427.47,426.15,426.68,5245.0
2022-06-08 13:30:00,426.47,426.47,425.13,425.36,3815.0,426.47,426.47,425.13,425.36,3815.0
2022-06-08 13:40:00,425.41,426.18,425.2,425.6,11066.0,425.41,426.18,425.2,425.6,11066.0
2022-06-08 13:50:00,425.76,426.37,425.48,426.12,1830.0,425.76,426.37,425.48,426.12,1830.0
2022-06-08 14:00:00,426.17,426.44,425.69,425.69,8854.0,426.17,426.44,425.69,425.69,8854.0
2022-06-08 14:10:00,425.72,425.86,424.49,424.51,15229.0,425.72,425.86,424.49,424.51,15229.0
2022-06-08 14:20:00,424.62,425.0,424.0,424.89,10832.0,424.62,425.0,424.0,424.89,10832.0
2022-06-08 14:30:00,424.85,425.71,424.82,425.57,3894.0,424.85,425.71,424.82,425.57,3894.0
2022-06-08 14:40:00,425.67,427.0,425.67,426.83,6590.0,425.67,427.0,425.67,426.83,6590.0
2022-06-08 14:50:00,426.68,426.82,426.01,426.49,7318.0,426.68,426.82,426.01,426.49,7318.0
2022-06-08 15:00:00,426.25,426.29,425.29,425.78,8617.0,426.25,426.29,425.29,425.78,8617.0
2022-06-08 15:10:00,425.69,426.72,425.69,426.37,3817.0,425.69,426.72,425.69,426.37,3817.0
2022-06-08 15:20:00,426.44,427.19,426.44,426.67,5959.0,426.44,427.19,426.44,426.67,5959.0
2022-06-08 15:30:00,426.86,426.95,425.72,425.81,12996.0,426.86,426.95,425.72,425.81,12996.0
2022-06-08 15:40:00,426.18,426.61,425.45,425.47,13219.0,426.18,426.61,425.45,425.47,13219.0
2022-06-08 15:50:00,425.54,426.53,425.32,425.56,46620.0,425.54,426.53,425.32,425.56,46620.0
2022-06-09 09:30:00,427.85,427.91,423.18,423.18,36575.0,427.85,427.91,423.18,423.18,36575.0
2022-06-09 09:40:00,423.09,426.77,422.63,425.68,9085.0,423.09,426.77,422.63,425.68,9085.0
2022-06-09 09:50:00,425.84,427.97,425.84,427.33,13752.0,425.84,427.97,425.84,427.33,13752.0
2022-06-09 10:00:00,427.18,429.03,426.69,427.03,18434.0,427.18,429.03,426.69,427.03,18434.0
2022-06-09 10:10:00,426.12,429.44,426.12,428.56,9218.0,426.12,429.44,426.12,428.56,9218.0
2022-06-09 10:20:00,428.59,429.02,428.04,429.02,8171.0,428.59,429.02,428.04,429.02,8171.0
2022-06-09 10:30:00,429.22,429.48,427.9,428.92,5005.0,429.22,429.48,427.9,428.92,5005.0
2022-06-09 10:40:00,428.71,428.71,427.35,427.9,4883.0,428.71,428.71,427.35,427.9,4883.0
2022-06-09 10:50:00,427.79,428.16,427.09,427.36,24133.0,427.79,428.16,427.09,427.36,24133.0
2022-06-09 11:00:00,427.29,427.35,425.65,427.09,23753.0,427.29,427.35,425.65,427.09,23753.0
2022-06-09 11:10:00,427.03,427.6,426.34,427.0,15751.0,427.03,427.6,426.34,427.0,15751.0
2022-06-09 11:20:00,427.06,427.65,425.23,425.44,13535.0,427.06,427.65,425.23,425.44,13535.0
2022-06-09 11:30:00,425.44,427.23,424.95,427.23,9114.0,425.44,427.23,424.95,427.23,9114.0
2022-06-09 11:40:00,427.23,428.99,427.18,427.5,5711.0,427.23,428.99,427.18,427.5,5711.0
2022-06-09 11:50:00,427.23,428.29,427.22,428.16,2510.0,427.23,428.29,427.22,428.16,2510.0
2022-06-09 12:00:00,428.02,428.28,426.67,427.29,2829.0,428.02,428.28,426.67,427.29,2829.0
2022-06-09 12:10:00,427.29,427.29,426.53,426.7,6306.0,427.29,427.29,426.53,426.7,6306.0
2022-06-09 12:20:00,426.8,427.71,426.8,427.55,5239.0,426.8,427.71,426.8,427.55,5239.0
2022-06-09 12:30:00,427.8,427.8,426.97,427.06,2720.0,427.8,427.8,426.97,427.06,2720.0
2022-06-09 12:40:00,427.3,428.27,427.12,427.6,4682.0,427.3,428.27,427.12,427.6,4682.0
2022-06-09 12:50:00,427.58,428.09,427.21,427.9,3411.0,427.58,428.09,427.21,427.9,3411.0
2022-06-09 13:00:00,427.99,428.31,426.39,426.72,14687.0,427.99,428.31,426.39,426.72,14687.0
2022-06-09 13:10:00,427.34,427.67,426.68,426.93,3681.0,427.34,427.67,426.68,426.93,3681.0
2022-06-09 13:20:00,426.73,426.75,424.32,424.33,6213.0,426.73,426.75,424.32,424.33,6213.0
2022-06-09 13:30:00,424.2,424.78,423.74,424.62,6284.0,424.2,424.78,423.74,424.62,6284.0
2022-06-09 13:40:00,424.53,424.67,423.81,424.58,4000.0,424.53,424.67,423.81,424.58,4000.0
2022-06-09 13:50:00,424.68,426.14,424.68,425.63,7091.0,424.68,426.14,424.68,425.63,7091.0
2022-06-09 14:00:00,425.43,425.43,424.55,425.35,5399.0,425.43,425.43,424.55,425.35,5399.0
2022-06-09 14:10:00,425.3,426.83,424.52,426.68,8310.0,425.3,426.83,424.52,426.68,8310.0
2022-06-09 14:20:00,426.78,426.78,425.42,426.04,3489.0,426.78,426.78,425.42,426.04,3489.0
2022-06-09 14:30:00,425.89,425.89,424.61,425.06,2944.0,425.89,425.89,424.61,425.06,2944.0
2022-06-09 14:40:00,424.71,425.63,424.47,425.29,3800.0,424.71,425.63,424.47,425.29,3800.0
2022-06-09 14:50:00,425.61,426.0,424.4,424.47,6326.0,425.61,426.0,424.4,424.47,6326.0
2022-06-09 15:00:00,424.34,424.34,423.17,423.38,5097.0,424.34,424.34,423.17,423.38,5097.0
2022-06-09 15:10:00,423.54,425.0,423.28,424.81,14057.0,423.54,425.0,423.28,424.81,14057.0
2022-06-09 15:20:00,424.67,425.06,423.2,423.7,17570.0,424.67,425.06,423.2,423.7,17570.0
2022-06-09 15:30:00,423.71,424.32,423.38,423.53,12166.0,423.71,424.32,423.38,423.53,12166.0
2022-06-09 15:40:00,423.4,424.33,423.26,423.73,13251.0,423.4,424.33,423.26,423.73,13251.0
2022-06-09 15:50:00,423.53,424.2,422.05,422.05,48657.0,423.53,424.2,422.05,422.05,48657.0
2022-06-10 09:30:00,413.99,417.85,412.8,415.62,30825.0,413.99,417.85,412.8,415.62,30825.0
2022-06-10 09:40:00,416.31,417.36,414.21,415.32,23114.0,416.31,417.36,414.21,415.32,23114.0
2022-06-10 09:50:00,415.12,415.98,413.0,414.18,14663.0,415.12,415.98,413.0,414.18,14663.0
2022-06-10 10:00:00,413.22,413.84,410.24,411.08,15656.0,413.22,413.84,410.24,411.08,15656.0
2022-06-10 10:10:00,411.0,411.29,409.58,409.88,11264.0,411.0,411.29,409.58,409.88,11264.0
2022-06-10 10:20:00,409.61,412.04,409.33,410.45,9252.0,409.61,412.04,409.33,410.45,9252.0
2022-06-10 10:30:00,411.01,413.17,410.86,412.61,5929.0,411.01,413.17,410.86,412.61,5929.0
2022-06-10 10:40:00,412.59,413.22,412.07,412.4,3049.0,412.59,413.22,412.07,412.4,3049.0
2022-06-10 10:50:00,412.73,413.48,412.2,412.25,8209.0,412.73,413.48,412.2,412.25,8209.0
2022-06-10 11:00:00,412.22,413.84,412.22,412.42,11874.0,412.22,413.84,412.22,412.42,11874.0
2022-06-10 11:10:00,412.2,412.51,411.0,412.51,5312.0,412.2,412.51,411.0,412.51,5312.0
2022-06-10 11:20:00,412.67,412.67,410.72,410.83,3200.0,412.67,412.67,410.72,410.83,3200.0
2022-06-10 11:30:00,411.0,411.18,409.85,409.92,5608.0,411.0,411.18,409.85,409.92,5608.0
2022-06-10 11:40:00,409.92,410.24,408.63,408.63,4219.0,409.92,410.24,408.63,408.63,4219.0
2022-06-10 11:50:00,408.85,410.49,408.61,410.34,4040.0,408.85,410.49,408.61,410.34,4040.0
2022-06-10 12:00:00,410.63,411.03,410.08,410.94,3471.0,410.63,411.03,410.08,410.94,3471.0
2022-06-10 12:10:00,410.72,411.2,409.34,409.69,3750.0,410.72,411.2,409.34,409.69,3750.0
2022-06-10 12:20:00,410.0,410.48,409.59,410.48,3613.0,410.0,410.48,409.59,410.48,3613.0
2022-06-10 12:30:00,410.64,411.0,410.04,410.45,2060.0,410.64,411.0,410.04,410.45,2060.0
2022-06-10 12:40:00,410.58,410.7,410.37,410.39,1312.0,410.58,410.7,410.37,410.39,1312.0
2022-06-10 12:50:00,410.4,410.4,409.55,409.91,2494.0,410.4,410.4,409.55,409.91,2494.0
2022-06-10 13:00:00,409.98,410.0,409.15,409.61,2248.0,409.98,410.0,409.15,409.61,2248.0
2022-06-10 13:10:00,409.69,410.13,409.4,410.13,1882.0,409.69,410.13,409.4,410.13,1882.0
2022-06-10 13:20:00,410.25,410.68,410.03,410.66,1700.0,410.25,410.68,410.03,410.66,1700.0
2022-06-10 13:30:00,410.66,410.66,409.06,410.08,3400.0,410.66,410.66,409.06,410.08,3400.0
2022-06-10 13:40:00,409.95,411.1,409.47,411.0,4301.0,409.95,411.1,409.47,411.0,4301.0
2022-06-10 13:50:00,411.07,411.4,409.53,409.83,6054.0,411.07,411.4,409.53,409.83,6054.0
2022-06-10 14:00:00,409.88,410.36,409.88,409.92,3551.0,409.88,410.36,409.88,409.92,3551.0
2022-06-10 14:10:00,410.2,410.92,410.17,410.7,2000.0,410.2,410.92,410.17,410.7,2000.0
2022-06-10 14:20:00,410.86,411.14,409.94,409.94,5707.0,410.86,411.14,409.94,409.94,5707.0
2022-06-10 14:30:00,410.3,410.37,409.84,409.92,1900.0,410.3,410.37,409.84,409.92,1900.0
2022-06-10 14:40:00,409.69,411.4,409.49,411.4,3531.0,409.69,411.4,409.49,411.4,3531.0
2022-06-10 14:50:00,411.5,412.5,411.19,412.24,4702.0,411.5,412.5,411.19,412.24,4702.0
2022-06-10 15:00:00,412.48,412.53,410.94,411.21,4850.0,412.48,412.53,410.94,411.21,4850.0
2022-06-10 15:10:00,411.39,412.59,411.18,412.38,4416.0,411.39,412.59,411.18,412.38,4416.0
2022-06-10 15:20:00,412.28,413.15,411.2,412.28,4939.0,412.28,413.15,411.2,412.28,4939.0
2022-06-10 15:30:00,412.28,412.28,410.99,411.4,13063.0,412.28,412.28,410.99,411.4,13063.0
2022-06-10 15:40:00,411.23,412.02,409.26,409.26,18655.0,411.23,412.02,409.26,409.26,18655.0
2022-06-10 15:50:00,409.05,410.21,407.69,407.85,56854.0,409.05,410.21,407.69,407.85,56854.0
2022-06-13 09:30:00,398.0,400.0,393.87,393.88,29188.0,398.0,400.0,393.87,393.88,29188.0
2022-06-13 09:40:00,393.13,394.81,390.43,391.2,25437.0,393.13,394.81,390.43,391.2,25437.0
2022-06-13 09:50:00,390.19,392.71,389.56,391.75,13367.0,390.19,392.71,389.56,391.75,13367.0
2022-06-13 10:00:00,391.06,392.35,389.01,392.26,9902.0,391.06,392.35,389.01,392.26,9902.0
2022-06-13 10:10:00,392.58,392.58,387.7,387.7,17403.0,392.58,392.58,387.7,387.7,17403.0
2022-06-13 10:20:00,387.45,388.84,387.45,388.84,5100.0,387.45,388.84,387.45,388.84,5100.0
2022-06-13 10:30:00,388.91,389.34,387.24,389.21,8613.0,388.91,389.34,387.24,389.21,8613.0
2022-06-13 10:40:00,389.0,389.33,387.2,388.31,20937.0,389.0,389.33,387.2,388.31,20937.0
2022-06-13 10:50:00,388.06,388.87,386.79,387.28,18115.0,388.06,388.87,386.79,387.28,18115.0
2022-06-13 11:00:00,387.3,387.47,385.95,387.0,4700.0,387.3,387.47,385.95,387.0,4700.0
2022-06-13 11:10:00,386.63,389.63,386.3,389.63,10448.0,386.63,389.63,386.3,389.63,10448.0
2022-06-13 11:20:00,389.64,390.0,388.85,389.58,7184.0,389.64,390.0,388.85,389.58,7184.0
2022-06-13 11:30:00,389.68,390.66,388.89,390.2,10035.0,389.68,390.66,388.89,390.2,10035.0
2022-06-13 11:40:00,391.09,391.72,390.46,391.42,7779.0,391.09,391.72,390.46,391.42,7779.0
2022-06-13 11:50:00,391.42,391.42,390.12,390.5,4922.0,391.42,391.42,390.12,390.5,4922.0
2022-06-13 12:00:00,390.59,391.52,390.07,390.97,6694.0,390.59,391.52,390.07,390.97,6694.0
2022-06-13 12:10:00,391.27,391.92,390.49,391.26,4233.0,391.27,391.92,390.49,391.26,4233.0
2022-06-13 12:20:00,391.34,391.72,390.89,391.24,4609.0,391.34,391.72,390.89,391.24,4609.0
2022-06-13 12:30:00,391.06,394.04,390.94,393.79,8301.0,391.06,394.04,390.94,393.79,8301.0
2022-06-13 12:40:00,394.0,394.0,391.81,391.81,4406.0,394.0,394.0,391.81,391.81,4406.0
2022-06-13 12:50:00,391.58,392.3,390.85,390.86,8400.0,391.58,392.3,390.85,390.86,8400.0
2022-06-13 13:00:00,390.88,390.97,389.92,390.97,3618.0,390.88,390.97,389.92,390.97,3618.0
2022-06-13 13:10:00,391.08,391.37,390.53,391.37,6258.0,391.08,391.37,390.53,391.37,6258.0
2022-06-13 13:20:00,391.23,391.66,390.97,391.66,2600.0,391.23,391.66,390.97,391.66,2600.0
2022-06-13 13:30:00,391.91,392.09,390.89,392.02,5219.0,391.91,392.09,390.89,392.02,5219.0
2022-06-13 13:40:00,391.95,394.9,391.95,394.66,6894.0,391.95,394.9,391.95,394.66,6894.0
2022-06-13 13:50:00,394.57,395.33,393.42,393.42,16135.0,394.57,395.33,393.42,393.42,16135.0
2022-06-13 14:00:00,393.4,393.43,391.49,391.49,8686.0,393.4,393.43,391.49,391.49,8686.0
2022-06-13 14:10:00,391.4,391.79,390.84,391.79,5683.0,391.4,391.79,390.84,391.79,5683.0
2022-06-13 14:20:00,392.05,392.69,391.68,392.2,9989.0,392.05,392.69,391.68,392.2,9989.0
2022-06-13 14:30:00,392.39,392.86,391.02,392.64,8227.0,392.39,392.86,391.02,392.64,8227.0
2022-06-13 14:40:00,392.63,393.99,392.46,393.19,13516.0,392.63,393.99,392.46,393.19,13516.0
2022-06-13 14:50:00,393.13,393.13,391.41,391.74,6535.0,393.13,393.13,391.41,391.74,6535.0
2022-06-13 15:00:00,391.49,392.5,390.99,391.91,5281.0,391.49,392.5,390.99,391.91,5281.0
2022-06-13 15:10:00,391.97,394.0,391.03,392.73,11795.0,391.97,394.0,391.03,392.73,11795.0
2022-06-13 15:20:00,392.8,392.8,390.69,390.69,12678.0,392.8,392.8,390.69,390.69,12678.0
2022-06-13 15:30:00,390.76,391.57,389.96,390.33,13789.0,390.76,391.57,389.96,390.33,13789.0
2022-06-13 15:40:00,390.31,391.31,389.89,390.6,17334.0,390.31,391.31,389.89,390.6,17334.0
2022-06-13 15:50:00,390.76,392.13,390.25,391.94,69711.0,390.76,392.13,390.25,391.94,69711.0
2022-06-14 09:30:00,395.29,396.91,394.2,395.98,22337.0,395.29,396.91,394.2,395.98,22337.0
2022-06-14 09:40:00,393.97,397.23,393.84,395.67,13353.0,393.97,397.23,393.84,395.67,13353.0
2022-06-14 09:50:00,395.74,397.64,394.24,396.61,20774.0,395.74,397.64,394.24,396.61,20774.0
2022-06-14 10:00:00,396.71,397.4,395.92,396.24,15773.0,396.71,397.4,395.92,396.24,15773.0
2022-06-14 10:10:00,396.53,397.26,394.6,394.88,20962.0,396.53,397.26,394.6,394.88,20962.0
2022-06-14 10:20:00,394.38,394.74,392.27,392.56,19585.0,394.38,394.74,392.27,392.56,19585.0
2022-06-14 10:30:00,392.84,394.63,392.84,394.04,5002.0,392.84,394.63,392.84,394.04,5002.0
2022-06-14 10:40:00,394.26,396.89,393.46,396.67,3000.0,394.26,396.89,393.46,396.67,3000.0
2022-06-14 10:50:00,397.0,398.27,395.88,396.16,17581.0,397.0,398.27,395.88,396.16,17581.0
2022-06-14 11:00:00,396.26,397.09,393.97,394.05,16051.0,396.26,397.09,393.97,394.05,16051.0
2022-06-14 11:10:00,393.74,395.46,393.53,395.46,4273.0,393.74,395.46,393.53,395.46,4273.0
2022-06-14 11:20:00,394.05,395.99,393.62,395.82,2488.0,394.05,395.99,393.62,395.82,2488.0
2022-06-14 11:30:00,395.47,397.2,395.24,395.63,6953.0,395.47,397.2,395.24,395.63,6953.0
2022-06-14 11:40:00,395.64,397.02,395.6,396.31,2904.0,395.64,397.02,395.6,396.31,2904.0
2022-06-14 11:50:00,396.11,397.4,395.86,396.87,8763.0,396.11,397.4,395.86,396.87,8763.0
2022-06-14 12:00:00,396.81,396.81,395.36,395.36,2000.0,396.81,396.81,395.36,395.36,2000.0
2022-06-14 12:10:00,395.2,395.98,395.0,395.54,2037.0,395.2,395.98,395.0,395.54,2037.0
2022-06-14 12:20:00,396.13,396.23,395.14,395.6,2704.0,396.13,396.23,395.14,395.6,2704.0
2022-06-14 12:30:00,395.65,396.21,394.82,395.4,5078.0,395.65,396.21,394.82,395.4,5078.0
2022-06-14 12:40:00,395.64,396.21,394.76,395.59,7924.0,395.64,396.21,394.76,395.59,7924.0
2022-06-14 12:50:00,395.62,397.67,395.62,397.65,11456.0,395.62,397.67,395.62,397.65,11456.0
2022-06-14 13:00:00,397.65,397.65,396.34,397.52,9040.0,397.65,397.65,396.34,397.52,9040.0
2022-06-14 13:10:00,397.68,399.05,397.02,398.51,5853.0,397.68,399.05,397.02,398.51,5853.0
2022-06-14 13:20:00,398.61,398.73,396.63,396.63,7796.0,398.61,398.73,396.63,396.63,7796.0
2022-06-14 13:30:00,396.53,396.81,395.25,395.25,3410.0,396.53,396.81,395.25,395.25,3410.0
2022-06-14 13:40:00,395.11,395.11,393.71,393.82,2532.0,395.11,395.11,393.71,393.82,2532.0
2022-06-14 13:50:00,393.87,394.63,393.11,394.27,18636.0,393.87,394.63,393.11,394.27,18636.0
2022-06-14 14:00:00,394.43,395.37,394.36,395.37,2550.0,394.43,395.37,394.36,395.37,2550.0
2022-06-14 14:10:00,394.92,395.22,394.43,394.71,11194.0,394.92,395.22,394.43,394.71,11194.0
2022-06-14 14:20:00,395.09,396.54,394.9,396.54,4346.0,395.09,396.54,394.9,396.54,4346.0
2022-06-14 14:30:00,396.0,396.79,395.4,396.79,2984.0,396.0,396.79,395.4,396.79,2984.0
2022-06-14 14:40:00,395.99,396.0,394.41,394.53,5000.0,395.99,396.0,394.41,394.53,5000.0
2022-06-14 14:50:00,394.5,394.51,393.13,393.34,7755.0,394.5,394.51,393.13,393.34,7755.0
2022-06-14 15:00:00,393.28,394.1,392.99,392.99,4010.0,393.28,394.1,392.99,392.99,4010.0
2022-06-14 15:10:00,392.91,393.35,390.62,390.87,10574.0,392.91,393.35,390.62,390.87,10574.0
2022-06-14 15:20:00,390.92,391.71,389.88,391.66,20686.0,390.92,391.71,389.88,391.66,20686.0
2022-06-14 15:30:00,391.48,393.96,391.48,393.41,8639.0,391.48,393.96,391.48,393.41,8639.0
2022-06-14 15:40:00,393.48,394.29,392.97,393.74,23683.0,393.48,394.29,392.97,393.74,23683.0
2022-06-14 15:50:00,393.68,393.68,392.36,392.46,32133.0,393.68,393.68,392.36,392.46,32133.0
2022-06-15 09:30:00,399.71,399.84,397.15,397.79,52229.0,399.71,399.84,397.15,397.79,52229.0
2022-06-15 09:40:00,398.08,401.14,397.55,399.02,22546.0,398.08,401.14,397.55,399.02,22546.0
2022-06-15 09:50:00,399.01,401.2,398.5,400.18,20751.0,399.01,401.2,398.5,400.18,20751.0
2022-06-15 10:00:00,399.93,401.23,398.51,400.11,28612.0,399.93,401.23,398.51,400.11,28612.0
2022-06-15 10:10:00,400.14,402.02,400.14,401.38,21796.0,400.14,402.02,400.14,401.38,21796.0
2022-06-15 10:20:00,401.04,401.47,400.05,400.4,5493.0,401.04,401.47,400.05,400.4,5493.0
2022-06-15 10:30:00,401.01,401.09,399.33,400.72,9079.0,401.01,401.09,399.33,400.72,9079.0
2022-06-15 10:40:00,400.67,401.53,400.07,401.51,4590.0,400.67,401.53,400.07,401.51,4590.0
2022-06-15 10:50:00,402.33,402.77,401.17,402.77,10686.0,402.33,402.77,401.17,402.77,10686.0
2022-06-15 11:00:00,403.08,403.23,401.84,402.25,5599.0,403.08,403.23,401.84,402.25,5599.0
2022-06-15 11:10:00,402.28,402.54,401.43,402.28,5774.0,402.28,402.54,401.43,402.28,5774.0
2022-06-15 11:20:00,402.08,402.71,401.57,401.94,3932.0,402.08,402.71,401.57,401.94,3932.0
2022-06-15 11:30:00,402.0,403.68,401.69,402.23,23001.0,402.0,403.68,401.69,402.23,23001.0
2022-06-15 11:40:00,402.31,404.7,402.15,404.03,11941.0,402.31,404.7,402.15,404.03,11941.0
2022-06-15 11:50:00,403.56,405.45,402.73,405.45,14565.0,403.56,405.45,402.73,405.45,14565.0
2022-06-15 12:00:00,404.97,406.17,404.53,404.76,17028.0,404.97,406.17,404.53,404.76,17028.0
2022-06-15 12:10:00,404.63,405.73,404.63,404.97,6962.0,404.63,405.73,404.63,404.97,6962.0
2022-06-15 12:20:00,405.03,405.53,404.39,404.86,3347.0,405.03,405.53,404.39,404.86,3347.0
2022-06-15 12:30:00,404.67,405.07,404.43,404.68,4468.0,404.67,405.07,404.43,404.68,4468.0
2022-06-15 12:40:00,404.51,404.71,403.72,404.69,3406.0,404.51,404.71,403.72,404.69,3406.0
2022-06-15 12:50:00,405.15,405.15,402.8,403.05,4737.0,405.15,405.15,402.8,403.05,4737.0
2022-06-15 13:00:00,403.3,404.17,403.3,403.57,4903.0,403.3,404.17,403.3,403.57,4903.0
2022-06-15 13:10:00,403.56,404.37,403.56,404.17,5800.0,403.56,404.37,403.56,404.17,5800.0
2022-06-15 13:20:00,404.09,404.54,403.67,404.54,3650.0,404.09,404.54,403.67,404.54,3650.0
2022-06-15 13:30:00,404.37,404.7,403.46,404.06,4117.0,404.37,404.7,403.46,404.06,4117.0
2022-06-15 13:40:00,403.87,404.41,402.78,402.88,5764.0,403.87,404.41,402.78,402.88,5764.0
2022-06-15 13:50:00,402.65,405.48,402.32,405.48,3427.0,402.65,405.48,402.32,405.48,3427.0
2022-06-15 14:00:00,403.69,406.44,399.86,401.28,10586.0,403.69,406.44,399.86,401.28,10586.0
2022-06-15 14:10:00,400.65,404.4,399.37,403.37,10563.0,400.65,404.4,399.37,403.37,10563.0
2022-06-15 14:20:00,403.0,404.37,401.05,402.09,6028.0,403.0,404.37,401.05,402.09,6028.0
2022-06-15 14:30:00,401.07,404.82,398.46,404.01,15111.0,401.07,404.82,398.46,404.01,15111.0
2022-06-15 14:40:00,404.14,409.94,404.14,407.53,16931.0,404.14,409.94,404.14,407.53,16931.0
2022-06-15 14:50:00,407.48,408.05,403.46,404.6,9089.0,407.48,408.05,403.46,404.6,9089.0
2022-06-15 15:00:00,405.04,406.62,403.94,406.22,8658.0,405.04,406.62,403.94,406.22,8658.0
2022-06-15 15:10:00,405.92,406.46,403.25,403.79,13014.0,405.92,406.46,403.25,403.79,13014.0
2022-06-15 15:20:00,404.42,408.47,404.42,408.47,6639.0,404.42,408.47,404.42,408.47,6639.0
2022-06-15 15:30:00,408.66,410.15,407.05,407.87,20134.0,408.66,410.15,407.05,407.87,20134.0
2022-06-15 15:40:00,407.48,407.48,405.15,406.44,20171.0,407.48,407.48,405.15,406.44,20171.0
2022-06-15 15:50:00,406.12,406.21,404.23,405.61,41543.0,406.12,406.21,404.23,405.61,41543.0
2022-06-16 09:30:00,397.08,397.08,391.25,392.24,27439.0,397.08,397.08,391.25,392.24,27439.0
2022-06-16 09:40:00,392.37,395.79,390.48,395.18,15370.0,392.37,395.79,390.48,395.18,15370.0
2022-06-16 09:50:00,395.16,396.94,394.49,395.4,13445.0,395.16,396.94,394.49,395.4,13445.0
2022-06-16 10:00:00,395.15,395.25,391.25,392.22,20450.0,395.15,395.25,391.25,392.22,20450.0
2022-06-16 10:10:00,392.06,392.46,391.57,391.92,4067.0,392.06,392.46,391.57,391.92,4067.0
2022-06-16 10:20:00,391.34,393.91,391.0,393.53,6605.0,391.34,393.91,391.0,393.53,6605.0
2022-06-16 10:30:00,393.53,393.84,392.33,392.34,2629.0,393.53,393.84,392.33,392.34,2629.0
2022-06-16 10:40:00,392.05,392.2,390.92,390.92,5263.0,392.05,392.2,390.92,390.92,5263.0
2022-06-16 10:50:00,391.15,392.96,391.02,391.44,8253.0,391.15,392.96,391.02,391.44,8253.0
2022-06-16 11:00:00,391.39,391.93,390.36,391.67,3719.0,391.39,391.93,390.36,391.67,3719.0
2022-06-16 11:10:00,391.84,393.02,391.47,391.69,4213.0,391.84,393.02,391.47,391.69,4213.0
2022-06-16 11:20:00,391.69,393.83,391.08,393.0,8772.0,391.69,393.83,391.08,393.0,8772.0
2022-06-16 11:30:00,393.29,394.42,392.73,394.41,8172.0,393.29,394.42,392.73,394.41,8172.0
2022-06-16 11:40:00,394.35,394.57,392.22,392.75,6615.0,394.35,394.57,392.22,392.75,6615.0
2022-06-16 11:50:00,392.75,393.77,392.19,393.77,3707.0,392.75,393.77,392.19,393.77,3707.0
2022-06-16 12:00:00,393.5,393.53,392.3,392.4,4625.0,393.5,393.53,392.3,392.4,4625.0
2022-06-16 12:10:00,392.6,393.09,391.85,392.38,11160.0,392.6,393.09,391.85,392.38,11160.0
2022-06-16 12:20:00,392.14,393.93,392.02,393.93,6264.0,392.14,393.93,392.02,393.93,6264.0
2022-06-16 12:30:00,393.33,393.92,392.08,392.67,5007.0,393.33,393.92,392.08,392.67,5007.0
2022-06-16 12:40:00,392.72,393.62,392.52,393.6,4270.0,392.72,393.62,392.52,393.6,4270.0
2022-06-16 12:50:00,393.95,394.16,392.6,393.54,11406.0,393.95,394.16,392.6,393.54,11406.0
2022-06-16 13:00:00,393.56,394.95,392.81,394.5,9909.0,393.56,394.95,392.81,394.5,9909.0
2022-06-16 13:10:00,394.25,394.42,392.53,392.53,2650.0,394.25,394.42,392.53,392.53,2650.0
2022-06-16 13:20:00,392.51,394.75,391.82,394.07,4960.0,392.51,394.75,391.82,394.07,4960.0
2022-06-16 13:30:00,393.83,394.51,393.6,394.26,3699.0,393.83,394.51,393.6,394.26,3699.0
2022-06-16 13:40:00,394.52,394.52,392.51,392.97,2800.0,394.52,394.52,392.51,392.97,2800.0
2022-06-16 13:50:00,392.8,393.0,391.92,392.13,4652.0,392.8,393.0,391.92,392.13,4652.0
2022-06-16 14:00:00,391.99,393.21,391.99,392.46,5343.0,391.99,393.21,391.99,392.46,5343.0
2022-06-16 14:10:00,392.32,392.68,391.58,392.07,5738.0,392.32,392.68,391.58,392.07,5738.0
2022-06-16 14:20:00,391.76,392.21,391.46,391.85,5166.0,391.76,392.21,391.46,391.85,5166.0
2022-06-16 14:30:00,391.61,392.59,391.36,392.23,5666.0,391.61,392.59,391.36,392.23,5666.0
2022-06-16 14:40:00,392.38,393.71,390.4,390.4,8025.0,392.38,393.71,390.4,390.4,8025.0
2022-06-16 14:50:00,390.6,390.6,389.12,390.06,7818.0,390.6,390.6,389.12,390.06,7818.0
2022-06-16 15:00:00,390.46,392.33,390.37,392.33,7467.0,390.46,392.33,390.37,392.33,7467.0
2022-06-16 15:10:00,392.48,392.73,390.83,391.6,7747.0,392.48,392.73,390.83,391.6,7747.0
2022-06-16 15:20:00,391.83,392.22,391.06,391.84,6748.0,391.83,392.22,391.06,391.84,6748.0
2022-06-16 15:30:00,391.36,391.79,389.15,389.81,13010.0,391.36,391.79,389.15,389.81,13010.0
2022-06-16 15:40:00,389.82,390.82,387.28,387.54,17567.0,389.82,390.82,387.28,387.54,17567.0
2022-06-16 15:50:00,387.67,390.78,387.67,390.78,43225.0,387.67,390.78,387.67,390.78,43225.0
2022-06-17 09:30:00,390.23,393.37,389.01,393.36,53745.0,390.23,393.37,389.01,393.36,53745.0
2022-06-17 09:40:00,392.55,393.92,392.11,393.42,10024.0,392.55,393.92,392.11,393.42,10024.0
2022-06-17 09:50:00,393.46,397.03,393.43,395.67,6825.0,393.46,397.03,393.43,395.67,6825.0
2022-06-17 10:00:00,395.76,396.19,392.08,393.18,7085.0,395.76,396.19,392.08,393.18,7085.0
2022-06-17 10:10:00,393.34,395.32,392.04,393.02,5150.0,393.34,395.32,392.04,393.02,5150.0
2022-06-17 10:20:00,392.52,393.18,390.4,391.2,6235.0,392.52,393.18,390.4,391.2,6235.0
2022-06-17 10:30:00,391.27,391.47,390.51,391.47,2900.0,391.27,391.47,390.51,391.47,2900.0
2022-06-17 10:40:00,391.43,391.72,389.03,390.23,8896.0,391.43,391.72,389.03,390.23,8896.0
2022-06-17 10:50:00,390.24,391.36,389.76,390.97,12080.0,390.24,391.36,389.76,390.97,12080.0
2022-06-17 11:00:00,390.97,394.24,390.89,394.0,8742.0,390.97,394.24,390.89,394.0,8742.0
2022-06-17 11:10:00,393.99,395.28,393.12,395.28,8369.0,393.99,395.28,393.12,395.28,8369.0
2022-06-17 11:20:00,395.07,395.07,393.41,394.4,15012.0,395.07,395.07,393.41,394.4,15012.0
2022-06-17 11:30:00,394.77,395.38,393.99,394.34,8024.0,394.77,395.38,393.99,394.34,8024.0
2022-06-17 11:40:00,394.73,395.03,394.25,394.87,3100.0,394.73,395.03,394.25,394.87,3100.0
2022-06-17 11:50:00,394.96,394.96,393.66,394.3,5260.0,394.96,394.96,393.66,394.3,5260.0
2022-06-17 12:00:00,394.19,394.68,393.15,394.26,6295.0,394.19,394.68,393.15,394.26,6295.0
2022-06-17 12:10:00,394.53,396.01,394.2,395.2,5100.0,394.53,396.01,394.2,395.2,5100.0
2022-06-17 12:20:00,395.25,396.19,395.05,395.97,5617.0,395.25,396.19,395.05,395.97,5617.0
2022-06-17 12:30:00,395.76,396.39,395.02,396.39,7152.0,395.76,396.39,395.02,396.39,7152.0
2022-06-17 12:40:00,396.54,397.11,395.78,397.11,8409.0,396.54,397.11,395.78,397.11,8409.0
2022-06-17 12:50:00,397.08,397.08,395.65,396.4,6304.0,397.08,397.08,395.65,396.4,6304.0
2022-06-17 13:00:00,396.37,399.02,395.93,398.93,9700.0,396.37,399.02,395.93,398.93,9700.0
2022-06-17 13:10:00,398.62,399.99,398.62,399.31,5138.0,398.62,399.99,398.62,399.31,5138.0
2022-06-17 13:20:00,399.17,400.0,398.48,399.04,10500.0,399.17,400.0,398.48,399.04,10500.0
2022-06-17 13:30:00,399.09,399.93,398.44,399.04,6321.0,399.09,399.93,398.44,399.04,6321.0
2022-06-17 13:40:00,399.31,400.0,398.09,398.81,5111.0,399.31,400.0,398.09,398.81,5111.0
2022-06-17 13:50:00,398.7,399.51,398.34,398.64,7663.0,398.7,399.51,398.34,398.64,7663.0
2022-06-17 14:00:00,398.81,399.87,398.81,399.42,6556.0,398.81,399.87,398.81,399.42,6556.0
2022-06-17 14:10:00,399.32,399.59,398.6,399.01,4619.0,399.32,399.59,398.6,399.01,4619.0
2022-06-17 14:20:00,399.15,399.88,399.15,399.31,6468.0,399.15,399.88,399.15,399.31,6468.0
2022-06-17 14:30:00,399.21,399.77,398.21,399.75,5105.0,399.21,399.77,398.21,399.75,5105.0
2022-06-17 14:40:00,399.99,400.45,398.62,398.77,3601.0,399.99,400.45,398.62,398.77,3601.0
2022-06-17 14:50:00,397.83,398.04,396.9,397.48,5413.0,397.83,398.04,396.9,397.48,5413.0
2022-06-17 15:00:00,397.38,398.67,396.96,396.96,10087.0,397.38,398.67,396.96,396.96,10087.0
2022-06-17 15:10:00,396.88,396.88,394.83,396.22,8847.0,396.88,396.88,394.83,396.22,8847.0
2022-06-17 15:20:00,396.23,398.5,396.23,397.86,6951.0,396.23,398.5,396.23,397.86,6951.0
2022-06-17 15:30:00,397.95,398.18,396.44,398.06,9436.0,397.95,398.18,396.44,398.06,9436.0
2022-06-17 15:40:00,398.08,398.15,396.65,396.92,18178.0,398.08,398.15,396.65,396.92,18178.0
2022-06-17 15:50:00,396.85,398.34,394.63,395.72,59412.0,396.85,398.34,394.63,395.72,59412.0
2022-06-21 09:30:00,402.96,406.0,398.2,398.21,15982.0,402.96,406.0,398.2,398.21,15982.0
2022-06-21 09:40:00,399.01,400.59,397.83,398.83,6177.0,399.01,400.59,397.83,398.83,6177.0
2022-06-21 09:50:00,398.35,401.22,398.35,400.76,10097.0,398.35,401.22,398.35,400.76,10097.0
2022-06-21 10:00:00,400.69,401.52,399.47,399.86,9630.0,400.69,401.52,399.47,399.86,9630.0
2022-06-21 10:10:00,399.56,401.1,399.03,400.24,5319.0,399.56,401.1,399.03,400.24,5319.0
2022-06-21 10:20:00,399.6,402.12,399.6,401.53,4348.0,399.6,402.12,399.6,401.53,4348.0
2022-06-21 10:30:00,402.13,402.25,400.63,401.77,3000.0,402.13,402.25,400.63,401.77,3000.0
2022-06-21 10:40:00,401.64,402.25,400.7,402.25,7743.0,401.64,402.25,400.7,402.25,7743.0
2022-06-21 10:50:00,402.45,402.45,401.08,401.5,10296.0,402.45,402.45,401.08,401.5,10296.0
2022-06-21 11:00:00,401.5,401.58,400.45,400.65,5004.0,401.5,401.58,400.45,400.65,5004.0
2022-06-21 11:10:00,400.82,401.06,399.41,399.93,10465.0,400.82,401.06,399.41,399.93,10465.0
2022-06-21 11:20:00,400.28,400.28,399.53,399.53,3200.0,400.28,400.28,399.53,399.53,3200.0
2022-06-21 11:30:00,399.53,400.55,399.0,400.5,3938.0,399.53,400.55,399.0,400.5,3938.0
2022-06-21 11:40:00,400.22,400.58,399.75,400.13,3801.0,400.22,400.58,399.75,400.13,3801.0
2022-06-21 11:50:00,400.14,400.27,399.01,399.81,2702.0,400.14,400.27,399.01,399.81,2702.0
2022-06-21 12:00:00,399.68,400.9,399.65,400.6,3237.0,399.68,400.9,399.65,400.6,3237.0
2022-06-21 12:10:00,400.56,400.81,399.69,399.78,6376.0,400.56,400.81,399.69,399.78,6376.0
2022-06-21 12:20:00,399.98,400.23,399.52,400.11,2425.0,399.98,400.23,399.52,400.11,2425.0
2022-06-21 12:30:00,400.06,400.28,399.87,399.87,3681.0,400.06,400.28,399.87,399.87,3681.0
2022-06-21 12:40:00,399.96,400.57,399.72,400.32,5495.0,399.96,400.57,399.72,400.32,5495.0
2022-06-21 12:50:00,400.19,400.8,399.99,400.19,3711.0,400.19,400.8,399.99,400.19,3711.0
2022-06-21 13:00:00,400.12,400.48,398.97,399.14,2706.0,400.12,400.48,398.97,399.14,2706.0
2022-06-21 13:10:00,399.56,399.8,399.16,399.33,2470.0,399.56,399.8,399.16,399.33,2470.0
2022-06-21 13:20:00,399.6,399.6,399.02,399.03,2200.0,399.6,399.6,399.02,399.03,2200.0
2022-06-21 13:30:00,399.16,400.16,399.16,400.16,3841.0,399.16,400.16,399.16,400.16,3841.0
2022-06-21 13:40:00,399.77,400.37,399.61,399.98,2970.0,399.77,400.37,399.61,399.98,2970.0
2022-06-21 13:50:00,399.86,400.2,399.74,399.89,3972.0,399.86,400.2,399.74,399.89,3972.0
2022-06-21 14:00:00,399.99,399.99,399.14,399.44,2726.0,399.99,399.99,399.14,399.44,2726.0
2022-06-21 14:10:00,399.48,399.69,399.14,399.42,5276.0,399.48,399.69,399.14,399.42,5276.0
2022-06-21 14:20:00,399.44,399.79,399.3,399.73,2306.0,399.44,399.79,399.3,399.73,2306.0
2022-06-21 14:30:00,400.28,401.17,400.08,401.17,6113.0,400.28,401.17,400.08,401.17,6113.0
2022-06-21 14:40:00,401.19,401.67,401.19,401.54,2237.0,401.19,401.67,401.19,401.54,2237.0
2022-06-21 14:50:00,401.76,402.5,401.39,401.59,5353.0,401.76,402.5,401.39,401.59,5353.0
2022-06-21 15:00:00,401.7,402.04,401.36,402.04,6104.0,401.7,402.04,401.36,402.04,6104.0
2022-06-21 15:10:00,401.89,401.9,401.3,401.3,3549.0,401.89,401.9,401.3,401.3,3549.0
2022-06-21 15:20:00,401.25,402.09,401.25,402.09,4890.0,401.25,402.09,401.25,402.09,4890.0
2022-06-21 15:30:00,402.47,402.47,401.81,402.04,7748.0,402.47,402.47,401.81,402.04,7748.0
2022-06-21 15:40:00,402.04,402.48,401.6,402.19,9477.0,402.04,402.48,401.6,402.19,9477.0
2022-06-21 15:50:00,402.3,402.77,400.75,401.15,29882.0,402.3,402.77,400.75,401.15,29882.0
2022-06-22 09:30:00,396.99,399.98,395.09,398.08,11432.0,396.99,399.98,395.09,398.08,11432.0
2022-06-22 09:40:00,397.44,397.93,395.3,395.61,13082.0,397.44,397.93,395.3,395.61,13082.0
2022-06-22 09:50:00,395.92,398.25,394.64,397.26,12412.0,395.92,398.25,394.64,397.26,12412.0
2022-06-22 10:00:00,396.93,397.1,395.59,396.71,10670.0,396.93,397.1,395.59,396.71,10670.0
2022-06-22 10:10:00,397.14,399.94,396.94,399.19,6274.0,397.14,399.94,396.94,399.19,6274.0
2022-06-22 10:20:00,399.91,399.94,399.18,399.67,4864.0,399.91,399.94,399.18,399.67,4864.0
2022-06-22 10:30:00,400.68,402.94,400.18,402.94,5158.0,400.68,402.94,400.18,402.94,5158.0
2022-06-22 10:40:00,402.94,403.0,401.25,401.52,13864.0,402.94,403.0,401.25,401.52,13864.0
2022-06-22 10:50:00,401.69,402.12,400.84,402.1,2461.0,401.69,402.12,400.84,402.1,2461.0
2022-06-22 11:00:00,402.0,402.22,400.94,401.67,4504.0,402.0,402.22,400.94,401.67,4504.0
2022-06-22 11:10:00,401.54,402.44,401.5,402.0,4800.0,401.54,402.44,401.5,402.0,4800.0
2022-06-22 11:20:00,401.41,402.3,400.68,401.51,4200.0,401.41,402.3,400.68,401.51,4200.0
2022-06-22 11:30:00,401.66,402.05,401.33,401.9,3101.0,401.66,402.05,401.33,401.9,3101.0
2022-06-22 11:40:00,401.69,401.7,399.49,400.59,12224.0,401.69,401.7,399.49,400.59,12224.0
2022-06-22 11:50:00,399.82,400.56,399.37,399.37,3600.0,399.82,400.56,399.37,399.37,3600.0
2022-06-22 12:00:00,399.42,401.05,399.27,400.04,5200.0,399.42,401.05,399.27,400.04,5200.0
2022-06-22 12:10:00,400.02,401.21,400.02,401.21,4201.0,400.02,401.21,400.02,401.21,4201.0
2022-06-22 12:20:00,401.09,401.21,400.49,400.9,1600.0,401.09,401.21,400.49,400.9,1600.0
2022-06-22 12:30:00,400.85,401.7,400.85,400.88,2885.0,400.85,401.7,400.85,400.88,2885.0
2022-06-22 12:40:00,400.9,401.55,400.76,400.76,4141.0,400.9,401.55,400.76,400.76,4141.0
2022-06-22 12:50:00,400.97,401.27,400.28,401.21,2392.0,400.97,401.27,400.28,401.21,2392.0
2022-06-22 13:00:00,401.15,401.26,400.0,401.25,1238.0,401.15,401.26,400.0,401.25,1238.0
2022-06-22 13:10:00,401.21,401.7,400.23,401.23,7902.0,401.21,401.7,400.23,401.23,7902.0
2022-06-22 13:20:00,401.21,401.21,400.28,400.43,2586.0,401.21,401.21,400.28,400.43,2586.0
2022-06-22 13:30:00,400.18,400.18,399.1,399.82,3092.0,400.18,400.18,399.1,399.82,3092.0
2022-06-22 13:40:00,399.98,400.62,399.98,400.27,2728.0,399.98,400.62,399.98,400.27,2728.0
2022-06-22 13:50:00,400.23,400.86,399.81,400.52,5800.0,400.23,400.86,399.81,400.52,5800.0
2022-06-22 14:00:00,401.07,401.15,400.14,400.52,5641.0,401.07,401.15,400.14,400.52,5641.0
2022-06-22 14:10:00,400.59,401.05,400.09,400.2,3700.0,400.59,401.05,400.09,400.2,3700.0
2022-06-22 14:20:00,400.23,400.23,398.25,398.34,6854.0,400.23,400.23,398.25,398.34,6854.0
2022-06-22 14:30:00,398.33,398.99,398.12,398.22,8598.0,398.33,398.99,398.12,398.22,8598.0
2022-06-22 14:40:00,398.06,398.25,396.89,397.12,5343.0,398.06,398.25,396.89,397.12,5343.0
2022-06-22 14:50:00,396.9,397.73,396.79,397.73,4303.0,396.9,397.73,396.79,397.73,4303.0
2022-06-22 15:00:00,398.0,398.44,397.5,397.97,3878.0,398.0,398.44,397.5,397.97,3878.0
2022-06-22 15:10:00,398.0,398.15,397.39,397.55,3200.0,398.0,398.15,397.39,397.55,3200.0
2022-06-22 15:20:00,397.85,398.02,396.24,396.66,5702.0,397.85,398.02,396.24,396.66,5702.0
2022-06-22 15:30:00,396.52,397.02,395.61,395.79,16375.0,396.52,397.02,395.61,395.79,16375.0
2022-06-22 15:40:00,395.67,395.89,394.91,395.42,11867.0,395.67,395.89,394.91,395.42,11867.0
2022-06-22 15:50:00,395.35,397.04,395.16,396.02,31579.0,395.35,397.04,395.16,396.02,31579.0
2022-06-23 09:30:00,399.49,401.64,398.67,399.02,15461.0,399.49,401.64,398.67,399.02,15461.0
2022-06-23 09:40:00,398.25,398.25,394.55,396.1,12377.0,398.25,398.25,394.55,396.1,12377.0
2022-06-23 09:50:00,395.49,395.98,393.67,395.25,13312.0,395.49,395.98,393.67,395.25,13312.0
2022-06-23 10:00:00,395.92,397.06,392.97,392.97,12284.0,395.92,397.06,392.97,392.97,12284.0
2022-06-23 10:10:00,393.68,395.09,392.76,394.85,9739.0,393.68,395.09,392.76,394.85,9739.0
2022-06-23 10:20:00,395.19,398.45,395.19,397.1,12203.0,395.19,398.45,395.19,397.1,12203.0
2022-06-23 10:30:00,397.61,399.53,397.33,399.53,19060.0,397.61,399.53,397.33,399.53,19060.0
2022-06-23 10:40:00,399.96,400.33,398.6,398.6,4171.0,399.96,400.33,398.6,398.6,4171.0
2022-06-23 10:50:00,398.37,399.7,398.13,399.4,4951.0,398.37,399.7,398.13,399.4,4951.0
2022-06-23 11:00:00,398.08,398.22,397.04,398.22,5538.0,398.08,398.22,397.04,398.22,5538.0
2022-06-23 11:10:00,398.15,399.35,397.85,398.77,2573.0,398.15,399.35,397.85,398.77,2573.0
2022-06-23 11:20:00,398.93,398.93,397.74,398.44,2819.0,398.93,398.93,397.74,398.44,2819.0
2022-06-23 11:30:00,398.49,398.58,395.97,396.39,12350.0,398.49,398.58,395.97,396.39,12350.0
2022-06-23 11:40:00,395.9,397.66,395.9,397.66,4002.0,395.9,397.66,395.9,397.66,4002.0
2022-06-23 11:50:00,397.79,399.05,397.34,397.79,2900.0,397.79,399.05,397.34,397.79,2900.0
2022-06-23 12:00:00,396.93,397.03,395.9,396.47,2775.0,396.93,397.03,395.9,396.47,2775.0
2022-06-23 12:10:00,395.93,396.73,395.02,396.35,2410.0,395.93,396.73,395.02,396.35,2410.0
2022-06-23 12:20:00,396.91,397.05,396.15,396.66,2930.0,396.91,397.05,396.15,396.66,2930.0
2022-06-23 12:30:00,396.37,396.37,394.21,394.21,4180.0,396.37,396.37,394.21,394.21,4180.0
2022-06-23 12:40:00,394.21,394.76,393.2,394.32,6928.0,394.21,394.76,393.2,394.32,6928.0
2022-06-23 12:50:00,394.19,394.19,393.29,393.54,2950.0,394.19,394.19,393.29,393.54,2950.0
2022-06-23 13:00:00,393.29,393.61,392.44,392.63,5133.0,393.29,393.61,392.44,392.63,5133.0
2022-06-23 13:10:00,392.91,393.91,392.87,393.64,16200.0,392.91,393.91,392.87,393.64,16200.0
2022-06-23 13:20:00,393.59,393.59,392.44,392.47,5010.0,393.59,393.59,392.44,392.47,5010.0
2022-06-23 13:30:00,392.46,393.11,392.11,392.3,5584.0,392.46,393.11,392.11,392.3,5584.0
2022-06-23 13:40:00,392.41,392.41,391.87,392.08,7645.0,392.41,392.41,391.87,392.08,7645.0
2022-06-23 13:50:00,392.38,392.44,391.31,391.44,3711.0,392.38,392.44,391.31,391.44,3711.0
2022-06-23 14:00:00,391.48,392.09,391.03,392.07,3313.0,391.48,392.09,391.03,392.07,3313.0
2022-06-23 14:10:00,392.35,392.35,391.23,391.72,3600.0,392.35,392.35,391.23,391.72,3600.0
2022-06-23 14:20:00,391.72,392.51,391.28,392.51,7391.0,391.72,392.51,391.28,392.51,7391.0
2022-06-23 14:30:00,392.47,393.34,392.47,392.91,4000.0,392.47,393.34,392.47,392.91,4000.0
2022-06-23 14:40:00,392.94,393.41,392.69,392.69,5954.0,392.94,393.41,392.69,392.69,5954.0
2022-06-23 14:50:00,392.54,393.52,392.54,393.35,3633.0,392.54,393.52,392.54,393.35,3633.0
2022-06-23 15:00:00,393.46,394.25,393.08,394.18,3200.0,393.46,394.25,393.08,394.18,3200.0
2022-06-23 15:10:00,394.23,394.41,393.44,393.44,5150.0,394.23,394.41,393.44,393.44,5150.0
2022-06-23 15:20:00,393.63,394.73,393.35,394.73,7906.0,393.63,394.73,393.35,394.73,7906.0
2022-06-23 15:30:00,394.98,396.36,394.98,395.35,15979.0,394.98,396.36,394.98,395.35,15979.0
2022-06-23 15:40:00,395.44,395.61,394.68,394.9,15738.0,395.44,395.61,394.68,394.9,15738.0
2022-06-23 15:50:00,395.19,396.36,394.81,395.91,26486.0,395.19,396.36,394.81,395.91,26486.0
2022-06-24 09:30:00,400.56,405.66,400.17,402.51,33079.0,400.56,405.66,400.17,402.51,33079.0
2022-06-24 09:40:00,402.81,403.91,402.02,403.66,17776.0,402.81,403.91,402.02,403.66,17776.0
2022-06-24 09:50:00,403.57,405.49,403.37,404.5,8868.0,403.57,405.49,403.37,404.5,8868.0
2022-06-24 10:00:00,404.95,409.6,404.95,409.25,16309.0,404.95,409.6,404.95,409.25,16309.0
2022-06-24 10:10:00,409.04,409.04,407.19,408.17,7950.0,409.04,409.04,407.19,408.17,7950.0
2022-06-24 10:20:00,407.67,408.9,407.51,407.94,6037.0,407.67,408.9,407.51,407.94,6037.0
2022-06-24 10:30:00,407.85,408.49,407.63,408.05,9758.0,407.85,408.49,407.63,408.05,9758.0
2022-06-24 10:40:00,408.28,409.69,407.89,409.37,6786.0,408.28,409.69,407.89,409.37,6786.0
2022-06-24 10:50:00,409.39,410.59,409.12,410.29,10489.0,409.39,410.59,409.12,410.29,10489.0
2022-06-24 11:00:00,410.19,411.25,410.19,410.19,6637.0,410.19,411.25,410.19,410.19,6637.0
2022-06-24 11:10:00,410.02,410.02,408.15,408.15,5363.0,410.02,410.02,408.15,408.15,5363.0
2022-06-24 11:20:00,408.25,409.7,408.02,409.68,3423.0,408.25,409.7,408.02,409.68,3423.0
2022-06-24 11:30:00,409.56,409.57,408.47,408.99,2736.0,409.56,409.57,408.47,408.99,2736.0
2022-06-24 11:40:00,408.92,409.22,408.72,408.73,1402.0,408.92,409.22,408.72,408.73,1402.0
2022-06-24 11:50:00,409.0,409.08,408.5,408.87,4000.0,409.0,409.08,408.5,408.87,4000.0
2022-06-24 12:00:00,408.66,408.66,408.04,408.16,3163.0,408.66,408.66,408.04,408.16,3163.0
2022-06-24 12:10:00,408.3,408.36,407.14,407.48,9026.0,408.3,408.36,407.14,407.48,9026.0
2022-06-24 12:20:00,407.3,407.68,407.0,407.66,3050.0,407.3,407.68,407.0,407.66,3050.0
2022-06-24 12:30:00,407.39,407.53,407.2,407.24,2185.0,407.39,407.53,407.2,407.24,2185.0
2022-06-24 12:40:00,407.35,407.83,407.35,407.72,2300.0,407.35,407.83,407.35,407.72,2300.0
2022-06-24 12:50:00,407.31,407.85,407.31,407.68,1500.0,407.31,407.85,407.31,407.68,1500.0
2022-06-24 13:00:00,408.02,408.47,407.63,408.01,4927.0,408.02,408.47,407.63,408.01,4927.0
2022-06-24 13:10:00,407.99,408.29,407.75,407.88,6876.0,407.99,408.29,407.75,407.88,6876.0
2022-06-24 13:20:00,407.62,407.73,407.17,407.17,3327.0,407.62,407.73,407.17,407.17,3327.0
2022-06-24 13:30:00,407.17,407.56,406.55,406.71,2830.0,407.17,407.56,406.55,406.71,2830.0
2022-06-24 13:40:00,406.73,407.28,406.61,407.0,2845.0,406.73,407.28,406.61,407.0,2845.0
2022-06-24 13:50:00,406.96,407.07,406.1,406.37,7300.0,406.96,407.07,406.1,406.37,7300.0
2022-06-24 14:00:00,406.51,406.63,405.35,405.74,3320.0,406.51,406.63,405.35,405.74,3320.0
2022-06-24 14:10:00,405.65,406.13,404.68,404.95,5150.0,405.65,406.13,404.68,404.95,5150.0
2022-06-24 14:20:00,405.06,405.33,404.38,405.23,12400.0,405.06,405.33,404.38,405.23,12400.0
2022-06-24 14:30:00,405.18,405.76,404.94,405.34,12401.0,405.18,405.76,404.94,405.34,12401.0
2022-06-24 14:40:00,405.32,406.35,405.26,406.31,3138.0,405.32,406.35,405.26,406.31,3138.0
2022-06-24 14:50:00,406.17,406.85,406.08,406.85,3220.0,406.17,406.85,406.08,406.85,3220.0
2022-06-24 15:00:00,406.48,407.16,406.48,406.95,4400.0,406.48,407.16,406.48,406.95,4400.0
2022-06-24 15:10:00,406.94,407.48,406.66,407.4,3102.0,406.94,407.48,406.66,407.4,3102.0
2022-06-24 15:20:00,407.29,407.59,407.08,407.55,6119.0,407.29,407.59,407.08,407.55,6119.0
2022-06-24 15:30:00,407.59,409.12,407.59,409.05,11224.0,407.59,409.12,407.59,409.05,11224.0
2022-06-24 15:40:00,409.02,409.86,408.47,408.49,9131.0,409.02,409.86,408.47,408.49,9131.0
2022-06-24 15:50:00,407.88,410.67,407.58,410.67,44659.0,407.88,410.67,407.58,410.67,44659.0
2022-06-27 09:30:00,410.88,411.58,405.5,407.91,15844.0,410.88,411.58,405.5,407.91,15844.0
2022-06-27 09:40:00,407.53,408.7,404.5,405.36,7395.0,407.53,408.7,404.5,405.36,7395.0
2022-06-27 09:50:00,405.18,406.7,403.52,404.77,9971.0,405.18,406.7,403.52,404.77,9971.0
2022-06-27 10:00:00,404.37,406.27,402.56,403.07,8598.0,404.37,406.27,402.56,403.07,8598.0
2022-06-27 10:10:00,404.35,404.35,401.35,401.89,5611.0,404.35,404.35,401.35,401.89,5611.0
2022-06-27 10:20:00,402.02,404.0,402.02,403.96,6060.0,402.02,404.0,402.02,403.96,6060.0
2022-06-27 10:30:00,402.64,404.82,402.64,404.6,3273.0,402.64,404.82,402.64,404.6,3273.0
2022-06-27 10:40:00,405.44,406.98,404.82,406.79,5039.0,405.44,406.98,404.82,406.79,5039.0
2022-06-27 10:50:00,406.8,408.23,406.64,406.64,3350.0,406.8,408.23,406.64,406.64,3350.0
2022-06-27 11:00:00,406.78,406.89,405.8,405.93,5097.0,406.78,406.89,405.8,405.93,5097.0
2022-06-27 11:10:00,405.83,406.36,405.65,406.36,3874.0,405.83,406.36,405.65,406.36,3874.0
2022-06-27 11:20:00,406.55,407.82,406.49,407.33,3270.0,406.55,407.82,406.49,407.33,3270.0
2022-06-27 11:30:00,406.76,406.99,406.29,406.32,1100.0,406.76,406.99,406.29,406.32,1100.0
2022-06-27 11:40:00,406.8,407.24,405.67,405.97,2000.0,406.8,407.24,405.67,405.97,2000.0
2022-06-27 11:50:00,405.57,406.05,405.03,405.71,7689.0,405.57,406.05,405.03,405.71,7689.0
2022-06-27 12:00:00,405.46,405.46,404.0,404.53,3740.0,405.46,405.46,404.0,404.53,3740.0
2022-06-27 12:10:00,404.43,404.88,403.64,404.88,4901.0,404.43,404.88,403.64,404.88,4901.0
2022-06-27 12:20:00,404.52,404.7,403.2,403.7,6673.0,404.52,404.7,403.2,403.7,6673.0
2022-06-27 12:30:00,403.61,404.33,403.52,404.21,2701.0,403.61,404.33,403.52,404.21,2701.0
2022-06-27 12:40:00,404.2,405.45,404.15,405.38,4800.0,404.2,405.45,404.15,405.38,4800.0
2022-06-27 12:50:00,405.17,405.55,405.0,405.55,3000.0,405.17,405.55,405.0,405.55,3000.0
2022-06-27 13:00:00,405.55,405.68,404.53,404.99,2801.0,405.55,405.68,404.53,404.99,2801.0
2022-06-27 13:10:00,405.08,405.84,404.74,404.74,2632.0,405.08,405.84,404.74,404.74,2632.0
2022-06-27 13:20:00,404.51,405.07,404.37,404.54,1842.0,404.51,405.07,404.37,404.54,1842.0
2022-06-27 13:30:00,404.94,405.07,404.58,405.07,2432.0,404.94,405.07,404.58,405.07,2432.0
2022-06-27 13:40:00,405.02,405.02,403.98,404.31,5100.0,405.02,405.02,403.98,404.31,5100.0
2022-06-27 13:50:00,404.52,404.74,404.03,404.03,2928.0,404.52,404.74,404.03,404.03,2928.0
2022-06-27 14:00:00,404.02,404.2,403.61,403.91,3000.0,404.02,404.2,403.61,403.91,3000.0
2022-06-27 14:10:00,403.56,404.56,403.53,404.56,3172.0,403.56,404.56,403.53,404.56,3172.0
2022-06-27 14:20:00,404.27,404.27,403.67,403.73,2727.0,404.27,404.27,403.67,403.73,2727.0
2022-06-27 14:30:00,403.59,404.48,403.59,404.48,1200.0,403.59,404.48,403.59,404.48,1200.0
2022-06-27 14:40:00,404.3,404.59,402.72,402.9,7773.0,404.3,404.59,402.72,402.9,7773.0
2022-06-27 14:50:00,402.63,402.97,401.22,402.17,10696.0,402.63,402.97,401.22,402.17,10696.0
2022-06-27 15:00:00,401.9,402.27,400.73,401.22,10619.0,401.9,402.27,400.73,401.22,10619.0
2022-06-27 15:10:00,401.32,401.97,401.27,401.8,14332.0,401.32,401.97,401.27,401.8,14332.0
2022-06-27 15:20:00,401.9,402.16,401.37,401.59,16936.0,401.9,402.16,401.37,401.59,16936.0
2022-06-27 15:30:00,401.39,401.46,399.75,400.67,19674.0,401.39,401.46,399.75,400.67,19674.0
2022-06-27 15:40:00,400.83,401.97,400.65,401.05,8800.0,400.83,401.97,400.65,401.05,8800.0
2022-06-27 15:50:00,401.16,401.48,399.33,400.3,35778.0,401.16,401.48,399.33,400.3,35778.0
2022-06-28 09:30:00,400.74,405.0,400.01,404.29,12414.0,400.74,405.0,400.01,404.29,12414.0
2022-06-28 09:40:00,403.08,404.51,402.4,404.03,13174.0,403.08,404.51,402.4,404.03,13174.0
2022-06-28 09:50:00,404.09,404.47,402.14,403.32,5100.0,404.09,404.47,402.14,403.32,5100.0
2022-06-28 10:00:00,403.32,403.7,399.41,399.52,7800.0,403.32,403.7,399.41,399.52,7800.0
2022-06-28 10:10:00,399.3,400.38,398.19,398.22,12887.0,399.3,400.38,398.19,398.22,12887.0
2022-06-28 10:20:00,398.14,398.51,397.0,398.07,5799.0,398.14,398.51,397.0,398.07,5799.0
2022-06-28 10:30:00,398.1,398.22,396.46,396.7,6780.0,398.1,398.22,396.46,396.7,6780.0
2022-06-28 10:40:00,396.66,396.85,393.47,394.21,8182.0,396.66,396.85,393.47,394.21,8182.0
2022-06-28 10:50:00,394.35,395.34,393.67,395.34,3492.0,394.35,395.34,393.67,395.34,3492.0
2022-06-28 11:00:00,395.64,395.95,394.62,394.81,12400.0,395.64,395.95,394.62,394.81,12400.0
2022-06-28 11:10:00,394.89,395.31,393.48,393.48,4817.0,394.89,395.31,393.48,393.48,4817.0
2022-06-28 11:20:00,393.31,393.32,391.92,391.94,7827.0,393.31,393.32,391.92,391.94,7827.0
2022-06-28 11:30:00,391.7,392.62,390.28,390.49,5289.0,391.7,392.62,390.28,390.49,5289.0
2022-06-28 11:40:00,390.2,390.48,389.22,389.95,11609.0,390.2,390.48,389.22,389.95,11609.0
2022-06-28 11:50:00,389.77,391.15,389.55,390.91,4793.0,389.77,391.15,389.55,390.91,4793.0
2022-06-28 12:00:00,390.81,391.03,389.91,391.03,2300.0,390.81,391.03,389.91,391.03,2300.0
2022-06-28 12:10:00,390.73,391.23,390.06,390.43,2694.0,390.73,391.23,390.06,390.43,2694.0
2022-06-28 12:20:00,391.12,392.19,391.04,392.19,2073.0,391.12,392.19,391.04,392.19,2073.0
2022-06-28 12:30:00,391.73,391.73,390.5,391.5,3549.0,391.73,391.73,390.5,391.5,3549.0
2022-06-28 12:40:00,391.61,393.21,391.5,392.37,5577.0,391.61,393.21,391.5,392.37,5577.0
2022-06-28 12:50:00,392.39,392.39,391.73,392.19,4500.0,392.39,392.39,391.73,392.19,4500.0
2022-06-28 13:00:00,392.39,392.4,390.57,391.06,5005.0,392.39,392.4,390.57,391.06,5005.0
2022-06-28 13:10:00,391.2,391.69,390.82,391.52,6200.0,391.2,391.69,390.82,391.52,6200.0
2022-06-28 13:20:00,391.44,392.1,390.92,391.97,3347.0,391.44,392.1,390.92,391.97,3347.0
2022-06-28 13:30:00,392.0,392.0,390.54,390.55,7044.0,392.0,392.0,390.54,390.55,7044.0
2022-06-28 13:40:00,390.87,391.2,390.11,390.32,3145.0,390.87,391.2,390.11,390.32,3145.0
2022-06-28 13:50:00,390.44,390.56,390.08,390.09,2784.0,390.44,390.56,390.08,390.09,2784.0
2022-06-28 14:00:00,389.95,391.19,388.95,389.06,5345.0,389.95,391.19,388.95,389.06,5345.0
2022-06-28 14:10:00,389.27,389.51,388.13,388.24,5473.0,389.27,389.51,388.13,388.24,5473.0
2022-06-28 14:20:00,388.11,389.03,388.11,388.96,7470.0,388.11,389.03,388.11,388.96,7470.0
2022-06-28 14:30:00,389.13,389.13,387.78,387.88,5750.0,389.13,389.13,387.78,387.88,5750.0
2022-06-28 14:40:00,387.85,389.4,387.71,389.35,2910.0,387.85,389.4,387.71,389.35,2910.0
2022-06-28 14:50:00,389.33,389.54,387.77,387.94,8626.0,389.33,389.54,387.77,387.94,8626.0
2022-06-28 15:00:00,387.69,388.31,386.96,387.17,5985.0,387.69,388.31,386.96,387.17,5985.0
2022-06-28 15:10:00,387.28,387.49,386.86,387.16,4502.0,387.28,387.49,386.86,387.16,4502.0
2022-06-28 15:20:00,387.12,387.9,386.79,387.41,8031.0,387.12,387.9,386.79,387.41,8031.0
2022-06-28 15:30:00,387.29,388.52,387.29,388.52,15966.0,387.29,388.52,387.29,388.52,15966.0
2022-06-28 15:40:00,388.49,388.66,387.01,387.39,18875.0,388.49,388.66,387.01,387.39,18875.0
2022-06-28 15:50:00,387.02,387.53,385.8,385.88,44379.0,387.02,387.53,385.8,385.88,44379.0
2022-06-29 09:30:00,392.69,392.83,386.02,386.07,26327.0,392.69,392.83,386.02,386.07,26327.0
2022-06-29 09:40:00,386.08,389.1,384.18,388.44,15603.0,386.08,389.1,384.18,388.44,15603.0
2022-06-29 09:50:00,388.69,391.84,388.24,389.28,12736.0,388.69,391.84,388.24,389.28,12736.0
2022-06-29 10:00:00,388.84,391.3,388.35,389.25,9326.0,388.84,391.3,388.35,389.25,9326.0
2022-06-29 10:10:00,389.45,391.66,387.75,387.93,9044.0,389.45,391.66,387.75,387.93,9044.0
2022-06-29 10:20:00,388.0,389.29,387.65,388.97,9000.0,388.0,389.29,387.65,388.97,9000.0
2022-06-29 10:30:00,389.02,391.4,389.01,391.03,4101.0,389.02,391.4,389.01,391.03,4101.0
2022-06-29 10:40:00,390.99,393.4,390.54,392.15,8717.0,390.99,393.4,390.54,392.15,8717.0
2022-06-29 10:50:00,392.13,393.08,390.69,390.69,5554.0,392.13,393.08,390.69,390.69,5554.0
2022-06-29 11:00:00,390.54,391.15,389.46,391.09,5900.0,390.54,391.15,389.46,391.09,5900.0
2022-06-29 11:10:00,390.48,391.05,389.96,390.76,8404.0,390.48,391.05,389.96,390.76,8404.0
2022-06-29 11:20:00,390.98,391.85,389.79,391.75,10428.0,390.98,391.85,389.79,391.75,10428.0
2022-06-29 11:30:00,391.74,392.68,391.47,392.35,6211.0,391.74,392.68,391.47,392.35,6211.0
2022-06-29 11:40:00,392.06,392.65,391.28,392.13,5507.0,392.06,392.65,391.28,392.13,5507.0
2022-06-29 11:50:00,391.67,393.0,391.67,392.52,4000.0,391.67,393.0,391.67,392.52,4000.0
2022-06-29 12:00:00,392.66,393.0,391.38,391.38,3700.0,392.66,393.0,391.38,391.38,3700.0
2022-06-29 12:10:00,390.82,392.67,390.81,392.41,5688.0,390.82,392.67,390.81,392.41,5688.0
2022-06-29 12:20:00,392.46,392.67,390.57,390.87,6005.0,392.46,392.67,390.57,390.87,6005.0
2022-06-29 12:30:00,390.9,391.61,390.5,391.4,7137.0,390.9,391.61,390.5,391.4,7137.0
2022-06-29 12:40:00,391.46,391.46,390.92,391.02,4098.0,391.46,391.46,390.92,391.02,4098.0
2022-06-29 12:50:00,391.02,391.97,391.01,391.35,5400.0,391.02,391.97,391.01,391.35,5400.0
2022-06-29 13:00:00,391.35,391.95,391.29,391.81,5275.0,391.35,391.95,391.29,391.81,5275.0
2022-06-29 13:10:00,392.22,392.51,390.22,390.73,6719.0,392.22,392.51,390.22,390.73,6719.0
2022-06-29 13:20:00,390.72,391.44,390.39,391.44,3900.0,390.72,391.44,390.39,391.44,3900.0
2022-06-29 13:30:00,391.63,391.72,390.84,391.72,7072.0,391.63,391.72,390.84,391.72,7072.0
2022-06-29 13:40:00,391.65,391.92,391.27,391.27,3747.0,391.65,391.92,391.27,391.27,3747.0
2022-06-29 13:50:00,390.94,391.04,390.58,390.71,6552.0,390.94,391.04,390.58,390.71,6552.0
2022-06-29 14:00:00,390.97,392.5,390.96,392.25,8725.0,390.97,392.5,390.96,392.25,8725.0
2022-06-29 14:10:00,392.3,392.92,391.83,392.63,2930.0,392.3,392.92,391.83,392.63,2930.0
2022-06-29 14:20:00,392.7,392.83,391.8,392.65,5066.0,392.7,392.83,391.8,392.65,5066.0
2022-06-29 14:30:00,392.5,392.5,391.59,391.59,5042.0,392.5,392.5,391.59,391.59,5042.0
2022-06-29 14:40:00,391.6,391.6,390.81,391.0,4454.0,391.6,391.6,390.81,391.0,4454.0
2022-06-29 14:50:00,391.0,391.35,390.84,391.0,4809.0,391.0,391.35,390.84,391.0,4809.0
2022-06-29 15:00:00,390.84,391.81,390.0,391.69,6950.0,390.84,391.81,390.0,391.69,6950.0
2022-06-29 15:10:00,391.57,392.64,391.29,391.98,10764.0,391.57,392.64,391.29,391.98,10764.0
2022-06-29 15:20:00,391.96,392.62,391.69,392.62,6158.0,391.96,392.62,391.69,392.62,6158.0
2022-06-29 15:30:00,392.69,392.7,390.24,390.61,15214.0,392.69,392.7,390.24,390.61,15214.0
2022-06-29 15:40:00,390.48,391.09,390.01,390.3,21371.0,390.48,391.09,390.01,390.3,21371.0
2022-06-29 15:50:00,390.54,391.66,389.65,391.66,65058.0,390.54,391.66,389.65,391.66,65058.0
2022-06-30 09:30:00,383.06,384.78,379.49,379.82,24005.0,383.06,384.78,379.49,379.82,24005.0
2022-06-30 09:40:00,380.37,383.2,379.75,383.07,13212.0,380.37,383.2,379.75,383.07,13212.0
2022-06-30 09:50:00,383.12,383.12,380.6,381.15,22308.0,383.12,383.12,380.6,381.15,22308.0
2022-06-30 10:00:00,380.81,380.87,378.51,378.52,12053.0,380.81,380.87,378.51,378.52,12053.0
2022-06-30 10:10:00,379.1,381.33,378.36,381.15,12047.0,379.1,381.33,378.36,381.15,12047.0
2022-06-30 10:20:00,381.27,382.85,380.63,382.85,10263.0,381.27,382.85,380.63,382.85,10263.0
2022-06-30 10:30:00,382.8,385.63,382.6,383.42,8500.0,382.8,385.63,382.6,383.42,8500.0
2022-06-30 10:40:00,383.0,383.5,382.58,382.65,8665.0,383.0,383.5,382.58,382.65,8665.0
2022-06-30 10:50:00,382.97,386.69,382.58,386.2,16148.0,382.97,386.69,382.58,386.2,16148.0
2022-06-30 11:00:00,386.09,387.33,385.46,387.14,7491.0,386.09,387.33,385.46,387.14,7491.0
2022-06-30 11:10:00,387.05,387.43,386.6,386.97,3327.0,387.05,387.43,386.6,386.97,3327.0
2022-06-30 11:20:00,387.24,389.31,387.19,388.97,6842.0,387.24,389.31,387.19,388.97,6842.0
2022-06-30 11:30:00,389.07,389.07,387.39,388.8,3108.0,389.07,389.07,387.39,388.8,3108.0
2022-06-30 11:40:00,389.03,389.84,388.73,389.72,6786.0,389.03,389.84,388.73,389.72,6786.0
2022-06-30 11:50:00,389.39,390.74,389.0,390.49,5350.0,389.39,390.74,389.0,390.49,5350.0
2022-06-30 12:00:00,390.25,390.75,388.59,388.59,4630.0,390.25,390.75,388.59,388.59,4630.0
2022-06-30 12:10:00,388.68,389.77,388.58,389.39,5058.0,388.68,389.77,388.58,389.39,5058.0
2022-06-30 12:20:00,389.41,392.0,389.41,392.0,2921.0,389.41,392.0,389.41,392.0,2921.0
2022-06-30 12:30:00,392.13,392.94,390.65,391.32,6100.0,392.13,392.94,390.65,391.32,6100.0
2022-06-30 12:40:00,391.25,391.4,390.78,390.99,2494.0,391.25,391.4,390.78,390.99,2494.0
2022-06-30 12:50:00,390.93,391.23,389.69,389.75,4012.0,390.93,391.23,389.69,389.75,4012.0
2022-06-30 13:00:00,389.65,389.84,388.87,389.01,4625.0,389.65,389.84,388.87,389.01,4625.0
2022-06-30 13:10:00,388.91,389.21,388.25,388.78,2800.0,388.91,389.21,388.25,388.78,2800.0
2022-06-30 13:20:00,389.36,390.28,389.36,390.1,2443.0,389.36,390.28,389.36,390.1,2443.0
2022-06-30 13:30:00,390.21,390.7,389.96,390.22,5658.0,390.21,390.7,389.96,390.22,5658.0
2022-06-30 13:40:00,390.44,390.84,389.16,389.65,6800.0,390.44,390.84,389.16,389.65,6800.0
2022-06-30 13:50:00,389.68,390.84,388.77,389.06,7130.0,389.68,390.84,388.77,389.06,7130.0
2022-06-30 14:00:00,389.07,389.27,388.41,388.49,4925.0,389.07,389.27,388.41,388.49,4925.0
2022-06-30 14:10:00,388.48,389.06,387.67,388.0,4700.0,388.48,389.06,387.67,388.0,4700.0
2022-06-30 14:20:00,387.94,387.98,386.32,386.89,6278.0,387.94,387.98,386.32,386.89,6278.0
2022-06-30 14:30:00,387.02,387.26,386.2,386.59,6110.0,387.02,387.26,386.2,386.59,6110.0
2022-06-30 14:40:00,386.32,386.46,385.2,385.22,5637.0,386.32,386.46,385.2,385.22,5637.0
2022-06-30 14:50:00,385.18,385.78,384.46,385.66,7514.0,385.18,385.78,384.46,385.66,7514.0
2022-06-30 15:00:00,385.43,385.94,383.5,383.5,7057.0,385.43,385.94,383.5,383.5,7057.0
2022-06-30 15:10:00,383.64,384.05,383.25,383.37,8855.0,383.64,384.05,383.25,383.37,8855.0
2022-06-30 15:20:00,383.25,386.64,383.24,386.58,13100.0,383.25,386.64,383.24,386.58,13100.0
2022-06-30 15:30:00,386.55,387.2,386.19,386.22,13727.0,386.55,387.2,386.19,386.22,13727.0
2022-06-30 15:40:00,385.97,386.11,384.63,384.63,30364.0,385.97,386.11,384.63,384.63,30364.0
2022-06-30 15:50:00,384.53,385.77,382.81,385.5,92636.0,384.53,385.77,382.81,385.5,92636.0
2022-07-01 09:30:00,381.48,383.74,379.1,381.14,18974.0,381.48,383.74,379.1,381.14,18974.0
2022-07-01 09:40:00,381.22,385.07,381.01,384.19,7114.0,381.22,385.07,381.01,384.19,7114.0
2022-07-01 09:50:00,384.22,384.57,382.14,382.52,8477.0,384.22,384.57,382.14,382.52,8477.0
2022-07-01 10:00:00,383.39,385.37,382.61,383.55,11611.0,383.39,385.37,382.61,383.55,11611.0
2022-07-01 10:10:00,383.11,383.31,379.38,380.39,7146.0,383.11,383.31,379.38,380.39,7146.0
2022-07-01 10:20:00,379.98,381.17,378.49,379.98,6097.0,379.98,381.17,378.49,379.98,6097.0
2022-07-01 10:30:00,379.65,380.22,378.32,378.96,9572.0,379.65,380.22,378.32,378.96,9572.0
2022-07-01 10:40:00,378.79,380.54,378.07,379.55,11947.0,378.79,380.54,378.07,379.55,11947.0
2022-07-01 10:50:00,379.56,380.97,378.44,379.37,7276.0,379.56,380.97,378.44,379.37,7276.0
2022-07-01 11:00:00,379.18,381.64,378.53,381.54,33987.0,379.18,381.64,378.53,381.54,33987.0
2022-07-01 11:10:00,381.22,381.94,380.21,380.24,6898.0,381.22,381.94,380.21,380.24,6898.0
2022-07-01 11:20:00,380.2,380.38,379.12,379.5,3600.0,380.2,380.38,379.12,379.5,3600.0
2022-07-01 11:30:00,379.67,380.88,379.56,380.38,6534.0,379.67,380.88,379.56,380.38,6534.0
2022-07-01 11:40:00,380.36,381.08,379.38,379.38,2366.0,380.36,381.08,379.38,379.38,2366.0
2022-07-01 11:50:00,379.52,379.52,377.52,378.29,4200.0,379.52,379.52,377.52,378.29,4200.0
2022-07-01 12:00:00,378.1,378.52,377.94,378.52,1534.0,378.1,378.52,377.94,378.52,1534.0
2022-07-01 12:10:00,378.96,380.15,378.55,379.63,3100.0,378.96,380.15,378.55,379.63,3100.0
2022-07-01 12:20:00,379.31,379.97,379.21,379.28,3635.0,379.31,379.97,379.21,379.28,3635.0
2022-07-01 12:30:00,379.32,379.57,378.46,378.62,2400.0,379.32,379.57,378.46,378.62,2400.0
2022-07-01 12:40:00,378.38,378.84,378.02,378.11,2309.0,378.38,378.84,378.02,378.11,2309.0
2022-07-01 12:50:00,378.76,379.15,377.61,377.62,4032.0,378.76,379.15,377.61,377.62,4032.0
2022-07-01 13:00:00,377.83,377.9,377.25,377.65,1680.0,377.83,377.9,377.25,377.65,1680.0
2022-07-01 13:10:00,377.53,378.2,377.53,377.82,1700.0,377.53,378.2,377.53,377.82,1700.0
2022-07-01 13:20:00,378.0,378.64,377.83,378.57,1300.0,378.0,378.64,377.83,378.57,1300.0
2022-07-01 13:30:00,379.22,379.81,378.51,379.22,3600.0,379.22,379.81,378.51,379.22,3600.0
2022-07-01 13:40:00,379.4,379.97,379.16,379.97,2716.0,379.4,379.97,379.16,379.97,2716.0
2022-07-01 13:50:00,380.51,380.66,380.18,380.27,2600.0,380.51,380.66,380.18,380.27,2600.0
2022-07-01 14:00:00,380.42,380.71,379.26,379.26,7549.0,380.42,380.71,379.26,379.26,7549.0
2022-07-01 14:10:00,379.0,379.53,378.52,379.33,3474.0,379.0,379.53,378.52,379.33,3474.0
2022-07-01 14:20:00,379.52,380.55,379.15,379.73,3343.0,379.52,380.55,379.15,379.73,3343.0
2022-07-01 14:30:00,379.91,379.95,379.44,379.72,4030.0,379.91,379.95,379.44,379.72,4030.0
2022-07-01 14:40:00,379.58,380.3,379.17,380.01,2201.0,379.58,380.3,379.17,380.01,2201.0
2022-07-01 14:50:00,380.27,380.37,378.85,379.83,5412.0,380.27,380.37,378.85,379.83,5412.0
2022-07-01 15:00:00,380.0,380.0,378.3,379.24,4156.0,380.0,380.0,378.3,379.24,4156.0
2022-07-01 15:10:00,379.53,379.73,379.27,379.73,2519.0,379.53,379.73,379.27,379.73,2519.0
2022-07-01 15:20:00,379.37,380.22,379.03,380.08,22100.0,379.37,380.22,379.03,380.08,22100.0
2022-07-01 15:30:00,380.22,381.46,380.22,381.45,9200.0,380.22,381.46,380.22,381.45,9200.0
2022-07-01 15:40:00,381.67,383.0,381.57,382.69,8042.0,381.67,383.0,381.57,382.69,8042.0
2022-07-01 15:50:00,382.7,382.91,380.89,382.87,21558.0,382.7,382.91,380.89,382.87,21558.0
2022-07-05 09:30:00,375.88,378.06,371.81,372.84,34836.0,375.88,378.06,371.81,372.84,34836.0
2022-07-05 09:40:00,372.84,373.73,369.64,372.01,33574.0,372.84,373.73,369.64,372.01,33574.0
2022-07-05 09:50:00,372.38,372.49,370.63,371.47,13984.0,372.38,372.49,370.63,371.47,13984.0
2022-07-05 10:00:00,370.76,370.81,368.95,369.42,27514.0,370.76,370.81,368.95,369.42,27514.0
2022-07-05 10:10:00,369.15,370.47,368.64,369.96,13612.0,369.15,370.47,368.64,369.96,13612.0
2022-07-05 10:20:00,369.48,370.77,369.45,370.17,5228.0,369.48,370.77,369.45,370.17,5228.0
2022-07-05 10:30:00,369.96,373.26,369.06,373.0,9195.0,369.96,373.26,369.06,373.0,9195.0
2022-07-05 10:40:00,372.81,373.1,370.03,370.52,11435.0,372.81,373.1,370.03,370.52,11435.0
2022-07-05 10:50:00,370.41,370.41,369.3,370.19,10674.0,370.41,370.41,369.3,370.19,10674.0
2022-07-05 11:00:00,369.97,370.21,368.87,370.21,4489.0,369.97,370.21,368.87,370.21,4489.0
2022-07-05 11:10:00,370.12,370.48,369.29,369.45,6426.0,370.12,370.48,369.29,369.45,6426.0
2022-07-05 11:20:00,369.44,370.66,369.28,370.4,8861.0,369.44,370.66,369.28,370.4,8861.0
2022-07-05 11:30:00,370.17,371.24,369.63,370.91,3800.0,370.17,371.24,369.63,370.91,3800.0
2022-07-05 11:40:00,371.15,372.35,370.98,371.88,12125.0,371.15,372.35,370.98,371.88,12125.0
2022-07-05 11:50:00,372.0,372.86,371.88,372.41,5300.0,372.0,372.86,371.88,372.41,5300.0
2022-07-05 12:00:00,372.59,373.07,372.24,373.05,6879.0,372.59,373.07,372.24,373.05,6879.0
2022-07-05 12:10:00,373.29,374.32,372.78,373.27,8696.0,373.29,374.32,372.78,373.27,8696.0
2022-07-05 12:20:00,373.27,374.66,373.26,374.02,4846.0,373.27,374.66,373.26,374.02,4846.0
2022-07-05 12:30:00,373.94,374.49,373.71,374.15,4373.0,373.94,374.49,373.71,374.15,4373.0
2022-07-05 12:40:00,374.23,374.39,372.67,372.74,8077.0,374.23,374.39,372.67,372.74,8077.0
2022-07-05 12:50:00,372.78,372.84,372.32,372.57,2800.0,372.78,372.84,372.32,372.57,2800.0
2022-07-05 13:00:00,372.4,373.07,372.04,372.68,3417.0,372.4,373.07,372.04,372.68,3417.0
2022-07-05 13:10:00,372.66,373.94,372.65,373.94,5100.0,372.66,373.94,372.65,373.94,5100.0
2022-07-05 13:20:00,374.53,375.0,373.65,374.55,4310.0,374.53,375.0,373.65,374.55,4310.0
2022-07-05 13:30:00,374.49,375.05,374.16,374.71,6071.0,374.49,375.05,374.16,374.71,6071.0
2022-07-05 13:40:00,374.94,374.98,372.66,372.71,5008.0,374.94,374.98,372.66,372.71,5008.0
2022-07-05 13:50:00,372.93,373.72,372.92,373.6,6388.0,372.93,373.72,372.92,373.6,6388.0
2022-07-05 14:00:00,373.34,374.11,373.24,373.87,4539.0,373.34,374.11,373.24,373.87,4539.0
2022-07-05 14:10:00,373.9,373.95,372.99,373.66,3820.0,373.9,373.95,372.99,373.66,3820.0
2022-07-05 14:20:00,373.65,374.21,373.21,374.14,6868.0,373.65,374.21,373.21,374.14,6868.0
2022-07-05 14:30:00,374.16,375.17,374.15,375.17,6594.0,374.16,375.17,374.15,375.17,6594.0
2022-07-05 14:40:00,375.43,375.43,373.77,373.77,5703.0,375.43,375.43,373.77,373.77,5703.0
2022-07-05 14:50:00,373.8,374.74,373.77,374.57,5907.0,373.8,374.74,373.77,374.57,5907.0
2022-07-05 15:00:00,374.54,376.2,374.43,376.04,13540.0,374.54,376.2,374.43,376.04,13540.0
2022-07-05 15:10:00,375.75,375.97,374.23,374.46,4200.0,375.75,375.97,374.23,374.46,4200.0
2022-07-05 15:20:00,374.47,376.46,374.47,376.27,8468.0,374.47,376.46,374.47,376.27,8468.0
2022-07-05 15:30:00,376.6,377.17,376.02,376.82,8925.0,376.6,377.17,376.02,376.82,8925.0
2022-07-05 15:40:00,377.03,377.57,376.57,377.43,12385.0,377.03,377.57,376.57,377.43,12385.0
2022-07-05 15:50:00,377.41,378.49,376.87,378.33,50816.0,377.41,378.49,376.87,378.33,50816.0
2022-07-06 09:30:00,377.43,380.27,375.26,377.42,19985.0,377.43,380.27,375.26,377.42,19985.0
2022-07-06 09:40:00,377.83,380.79,377.4,379.06,11634.0,377.83,380.79,377.4,379.06,11634.0
2022-07-06 09:50:00,378.69,379.74,378.2,379.08,5131.0,378.69,379.74,378.2,379.08,5131.0
2022-07-06 10:00:00,378.64,379.62,376.38,378.09,7121.0,378.64,379.62,376.38,378.09,7121.0
2022-07-06 10:10:00,377.6,377.6,374.58,375.83,7074.0,377.6,377.6,374.58,375.83,7074.0
2022-07-06 10:20:00,375.72,378.05,375.22,377.61,12737.0,375.72,378.05,375.22,377.61,12737.0
2022-07-06 10:30:00,377.56,378.29,376.8,377.9,17807.0,377.56,378.29,376.8,377.9,17807.0
2022-07-06 10:40:00,378.0,379.5,377.11,378.86,7597.0,378.0,379.5,377.11,378.86,7597.0
2022-07-06 10:50:00,378.85,379.69,378.21,379.17,5447.0,378.85,379.69,378.21,379.17,5447.0
2022-07-06 11:00:00,379.37,379.37,377.69,378.88,4560.0,379.37,379.37,377.69,378.88,4560.0
2022-07-06 11:10:00,378.69,380.04,378.47,379.63,6760.0,378.69,380.04,378.47,379.63,6760.0
2022-07-06 11:20:00,379.57,379.88,378.76,379.3,3900.0,379.57,379.88,378.76,379.3,3900.0
2022-07-06 11:30:00,379.38,379.57,378.36,379.44,13988.0,379.38,379.57,378.36,379.44,13988.0
2022-07-06 11:40:00,379.4,379.8,378.86,379.67,7572.0,379.4,379.8,378.86,379.67,7572.0
2022-07-06 11:50:00,379.25,379.29,378.69,378.74,1600.0,379.25,379.29,378.69,378.74,1600.0
2022-07-06 12:00:00,378.13,378.19,376.73,377.29,4923.0,378.13,378.19,376.73,377.29,4923.0
2022-07-06 12:10:00,377.49,379.06,377.49,378.88,4056.0,377.49,379.06,377.49,378.88,4056.0
2022-07-06 12:20:00,378.94,379.22,377.73,378.05,4500.0,378.94,379.22,377.73,378.05,4500.0
2022-07-06 12:30:00,378.47,379.69,378.3,379.56,3000.0,378.47,379.69,378.3,379.56,3000.0
2022-07-06 12:40:00,379.61,380.3,379.53,379.55,4105.0,379.61,380.3,379.53,379.55,4105.0
2022-07-06 12:50:00,379.53,379.92,379.12,379.92,4033.0,379.53,379.92,379.12,379.92,4033.0
2022-07-06 13:00:00,379.94,382.05,379.94,382.05,5782.0,379.94,382.05,379.94,382.05,5782.0
2022-07-06 13:10:00,382.04,382.04,380.71,380.91,7152.0,382.04,382.04,380.71,380.91,7152.0
2022-07-06 13:20:00,380.99,381.05,380.54,380.54,4351.0,380.99,381.05,380.54,380.54,4351.0
2022-07-06 13:30:00,380.75,381.88,380.42,381.88,4016.0,380.75,381.88,380.42,381.88,4016.0
2022-07-06 13:40:00,381.83,383.14,381.13,383.08,7300.0,381.83,383.14,381.13,383.08,7300.0
2022-07-06 13:50:00,383.11,383.71,383.02,383.65,6391.0,383.11,383.71,383.02,383.65,6391.0
2022-07-06 14:00:00,383.75,384.25,382.08,383.63,8729.0,383.75,384.25,382.08,383.63,8729.0
2022-07-06 14:10:00,383.36,383.36,382.32,382.44,5025.0,383.36,383.36,382.32,382.44,5025.0
2022-07-06 14:20:00,382.9,384.17,382.42,384.14,11365.0,382.9,384.17,382.42,384.14,11365.0
2022-07-06 14:30:00,384.51,386.04,384.16,385.44,9898.0,384.51,386.04,384.16,385.44,9898.0
2022-07-06 14:40:00,385.59,386.81,385.34,385.43,5820.0,385.59,386.81,385.34,385.43,5820.0
2022-07-06 14:50:00,385.34,385.74,385.01,385.55,8408.0,385.34,385.74,385.01,385.55,8408.0
2022-07-06 15:00:00,385.7,385.71,384.5,385.11,5101.0,385.7,385.71,384.5,385.11,5101.0
2022-07-06 15:10:00,384.88,385.59,384.65,385.18,5975.0,384.88,385.59,384.65,385.18,5975.0
2022-07-06 15:20:00,385.09,385.27,384.17,384.35,7704.0,385.09,385.27,384.17,384.35,7704.0
2022-07-06 15:30:00,384.41,385.24,383.76,383.76,16710.0,384.41,385.24,383.76,383.76,16710.0
2022-07-06 15:40:00,383.98,385.12,383.34,383.79,17687.0,383.98,385.12,383.34,383.79,17687.0
2022-07-06 15:50:00,384.0,384.0,381.52,381.75,40763.0,384.0,384.0,381.52,381.75,40763.0
2022-07-07 09:30:00,383.08,386.63,383.08,385.8,13636.0,383.08,386.63,383.08,385.8,13636.0
2022-07-07 09:40:00,386.2,387.98,386.2,387.73,8179.0,386.2,387.98,386.2,387.73,8179.0
2022-07-07 09:50:00,386.98,387.08,385.37,385.59,5054.0,386.98,387.08,385.37,385.59,5054.0
2022-07-07 10:00:00,385.4,385.4,382.03,382.48,4984.0,385.4,385.4,382.03,382.48,4984.0
2022-07-07 10:10:00,382.71,383.08,381.15,381.16,3638.0,382.71,383.08,381.15,381.16,3638.0
2022-07-07 10:20:00,381.83,383.42,380.76,383.42,5638.0,381.83,383.42,380.76,383.42,5638.0
2022-07-07 10:30:00,383.45,384.14,383.45,383.58,3497.0,383.45,384.14,383.45,383.58,3497.0
2022-07-07 10:40:00,383.61,383.96,382.78,383.18,9293.0,383.61,383.96,382.78,383.18,9293.0
2022-07-07 10:50:00,383.37,384.68,383.29,384.68,5714.0,383.37,384.68,383.29,384.68,5714.0
2022-07-07 11:00:00,385.0,386.81,384.99,386.81,5200.0,385.0,386.81,384.99,386.81,5200.0
2022-07-07 11:10:00,386.78,387.36,386.53,386.98,10766.0,386.78,387.36,386.53,386.98,10766.0
2022-07-07 11:20:00,386.93,387.33,385.75,385.94,13424.0,386.93,387.33,385.75,385.94,13424.0
2022-07-07 11:30:00,386.15,386.65,386.08,386.21,3431.0,386.15,386.65,386.08,386.21,3431.0
2022-07-07 11:40:00,386.45,386.78,385.8,386.05,3600.0,386.45,386.78,385.8,386.05,3600.0
2022-07-07 11:50:00,386.35,386.86,386.17,386.41,4015.0,386.35,386.86,386.17,386.41,4015.0
2022-07-07 12:00:00,386.47,387.13,386.4,386.59,4524.0,386.47,387.13,386.4,386.59,4524.0
2022-07-07 12:10:00,386.7,386.73,386.08,386.53,3582.0,386.7,386.73,386.08,386.53,3582.0
2022-07-07 12:20:00,386.54,386.91,386.33,386.73,3689.0,386.54,386.91,386.33,386.73,3689.0
2022-07-07 12:30:00,386.53,386.69,385.89,386.46,4384.0,386.53,386.69,385.89,386.46,4384.0
2022-07-07 12:40:00,386.47,386.48,385.66,385.73,5079.0,386.47,386.48,385.66,385.73,5079.0
2022-07-07 12:50:00,385.55,385.62,384.91,384.91,3401.0,385.55,385.62,384.91,384.91,3401.0
2022-07-07 13:00:00,384.99,385.3,384.81,385.21,4036.0,384.99,385.3,384.81,385.21,4036.0
2022-07-07 13:10:00,385.04,385.27,384.44,384.68,2778.0,385.04,385.27,384.44,384.68,2778.0
2022-07-07 13:20:00,384.63,384.64,383.83,383.84,9420.0,384.63,384.64,383.83,383.84,9420.0
2022-07-07 13:30:00,383.94,384.09,383.19,383.19,8166.0,383.94,384.09,383.19,383.19,8166.0
2022-07-07 13:40:00,383.23,383.42,382.53,382.6,7265.0,383.23,383.42,382.53,382.6,7265.0
2022-07-07 13:50:00,382.37,383.14,382.27,383.0,3858.0,382.37,383.14,382.27,383.0,3858.0
2022-07-07 14:00:00,383.16,383.88,382.83,383.88,5400.0,383.16,383.88,382.83,383.88,5400.0
2022-07-07 14:10:00,383.74,384.34,383.67,384.11,4632.0,383.74,384.34,383.67,384.11,4632.0
2022-07-07 14:20:00,384.21,385.58,383.67,384.81,22830.0,384.21,385.58,383.67,384.81,22830.0
2022-07-07 14:30:00,384.82,384.99,383.93,384.0,11722.0,384.82,384.99,383.93,384.0,11722.0
2022-07-07 14:40:00,383.87,383.87,382.88,383.71,8146.0,383.87,383.87,382.88,383.71,8146.0
2022-07-07 14:50:00,383.6,384.74,383.51,384.28,11524.0,383.6,384.74,383.51,384.28,11524.0
2022-07-07 15:00:00,384.17,384.66,384.13,384.33,7309.0,384.17,384.66,384.13,384.33,7309.0
2022-07-07 15:10:00,384.55,385.09,384.48,384.77,6229.0,384.55,385.09,384.48,384.77,6229.0
2022-07-07 15:20:00,384.74,384.89,383.42,383.43,11462.0,384.74,384.89,383.42,383.43,11462.0
2022-07-07 15:30:00,383.62,384.45,382.99,383.25,15385.0,383.62,384.45,382.99,383.25,15385.0
2022-07-07 15:40:00,383.11,384.01,383.03,383.94,15097.0,383.11,384.01,383.03,383.94,15097.0
2022-07-07 15:50:00,384.06,384.72,383.11,383.53,60684.0,384.06,384.72,383.11,383.53,60684.0
2022-07-08 09:30:00,383.88,384.02,382.0,382.0,7061.0,383.88,384.02,382.0,382.0,7061.0
2022-07-08 09:40:00,382.19,383.1,380.01,380.06,3164.0,382.19,383.1,380.01,380.06,3164.0
2022-07-08 09:50:00,379.54,379.63,377.5,377.91,7089.0,379.54,379.63,377.5,377.91,7089.0
2022-07-08 10:00:00,377.5,378.7,376.79,378.31,10914.0,377.5,378.7,376.79,378.31,10914.0
2022-07-08 10:10:00,378.3,380.19,378.21,380.19,1600.0,378.3,380.19,378.21,380.19,1600.0
2022-07-08 10:20:00,380.37,382.35,379.09,381.95,5142.0,380.37,382.35,379.09,381.95,5142.0
2022-07-08 10:30:00,381.78,382.25,381.34,381.95,3962.0,381.78,382.25,381.34,381.95,3962.0
2022-07-08 10:40:00,381.77,382.82,381.53,382.31,2905.0,381.77,382.82,381.53,382.31,2905.0
2022-07-08 10:50:00,382.11,382.42,380.76,381.52,3519.0,382.11,382.42,380.76,381.52,3519.0
2022-07-08 11:00:00,381.7,383.33,381.7,383.33,3376.0,381.7,383.33,381.7,383.33,3376.0
2022-07-08 11:10:00,383.53,383.78,382.8,383.1,4101.0,383.53,383.78,382.8,383.1,4101.0
2022-07-08 11:20:00,382.98,384.72,382.97,384.39,3925.0,382.98,384.72,382.97,384.39,3925.0
2022-07-08 11:30:00,384.01,384.03,382.47,382.68,2100.0,384.01,384.03,382.47,382.68,2100.0
2022-07-08 11:40:00,382.61,382.93,381.23,381.23,1510.0,382.61,382.93,381.23,381.23,1510.0
2022-07-08 11:50:00,381.09,381.88,380.96,381.85,3327.0,381.09,381.88,380.96,381.85,3327.0
2022-07-08 12:00:00,381.45,381.5,379.48,379.48,5706.0,381.45,381.5,379.48,379.48,5706.0
2022-07-08 12:10:00,379.7,380.5,379.7,380.27,3140.0,379.7,380.5,379.7,380.27,3140.0
2022-07-08 12:20:00,380.25,380.47,378.55,378.65,2165.0,380.25,380.47,378.55,378.65,2165.0
2022-07-08 12:30:00,378.87,379.23,378.71,379.1,1600.0,378.87,379.23,378.71,379.1,1600.0
2022-07-08 12:40:00,378.46,379.89,378.38,379.89,3207.0,378.46,379.89,378.38,379.89,3207.0
2022-07-08 12:50:00,379.59,379.59,378.83,379.29,1500.0,379.59,379.59,378.83,379.29,1500.0
2022-07-08 13:00:00,379.42,380.92,379.32,380.82,2300.0,379.42,380.92,379.32,380.82,2300.0
2022-07-08 13:10:00,380.59,380.9,379.93,380.09,3300.0,380.59,380.9,379.93,380.09,3300.0
2022-07-08 13:20:00,379.97,380.99,379.74,380.99,7831.0,379.97,380.99,379.74,380.99,7831.0
2022-07-08 13:30:00,381.01,381.47,380.92,381.28,4852.0,381.01,381.47,380.92,381.28,4852.0
2022-07-08 13:40:00,381.24,381.8,381.24,381.8,1300.0,381.24,381.8,381.24,381.8,1300.0
2022-07-08 13:50:00,382.38,382.94,382.04,382.22,2916.0,382.38,382.94,382.04,382.22,2916.0
2022-07-08 14:00:00,382.37,383.52,382.17,383.26,1798.0,382.37,383.52,382.17,383.26,1798.0
2022-07-08 14:10:00,383.53,383.78,383.17,383.74,2998.0,383.53,383.78,383.17,383.74,2998.0
2022-07-08 14:20:00,383.88,384.76,383.86,384.61,3412.0,383.88,384.76,383.86,384.61,3412.0
2022-07-08 14:30:00,384.49,385.26,384.49,385.13,3952.0,384.49,385.26,384.49,385.13,3952.0
2022-07-08 14:40:00,385.24,385.34,384.38,384.38,3115.0,385.24,385.34,384.38,384.38,3115.0
2022-07-08 14:50:00,384.61,384.81,383.92,384.49,2392.0,384.61,384.81,383.92,384.49,2392.0
2022-07-08 15:00:00,384.33,385.2,383.93,383.93,2290.0,384.33,385.2,383.93,383.93,2290.0
2022-07-08 15:10:00,383.78,384.13,383.52,383.52,2600.0,383.78,384.13,383.52,383.52,2600.0
2022-07-08 15:20:00,383.79,383.8,382.24,382.52,4552.0,383.79,383.8,382.24,382.52,4552.0
2022-07-08 15:30:00,382.46,383.61,382.44,382.8,7883.0,382.46,383.61,382.44,382.8,7883.0
2022-07-08 15:40:00,383.05,383.37,382.19,382.2,7640.0,383.05,383.37,382.19,382.2,7640.0
2022-07-08 15:50:00,382.09,382.71,381.31,381.43,21054.0,382.09,382.71,381.31,381.43,21054.0
2022-07-11 09:30:00,381.2,383.91,378.27,379.92,9249.0,381.2,383.91,378.27,379.92,9249.0
2022-07-11 09:40:00,379.82,380.27,378.02,379.43,7783.0,379.82,380.27,378.02,379.43,7783.0
2022-07-11 09:50:00,379.51,381.42,378.23,380.64,8091.0,379.51,381.42,378.23,380.64,8091.0
2022-07-11 10:00:00,380.97,381.13,379.72,380.61,4600.0,380.97,381.13,379.72,380.61,4600.0
2022-07-11 10:10:00,380.45,382.09,380.4,381.04,4169.0,380.45,382.09,380.4,381.04,4169.0
2022-07-11 10:20:00,380.87,381.43,380.07,380.41,4733.0,380.87,381.43,380.07,380.41,4733.0
2022-07-11 10:30:00,380.76,381.95,380.46,381.73,3872.0,380.76,381.95,380.46,381.73,3872.0
2022-07-11 10:40:00,381.71,382.08,380.58,381.0,3840.0,381.71,382.08,380.58,381.0,3840.0
2022-07-11 10:50:00,380.68,380.87,379.5,379.78,7766.0,380.68,380.87,379.5,379.78,7766.0
2022-07-11 11:00:00,379.9,381.46,379.44,381.09,9650.0,379.9,381.46,379.44,381.09,9650.0
2022-07-11 11:10:00,381.24,382.81,381.23,382.38,11137.0,381.24,382.81,381.23,382.38,11137.0
2022-07-11 11:20:00,382.38,383.56,382.15,383.56,4104.0,382.38,383.56,382.15,383.56,4104.0
2022-07-11 11:30:00,383.48,383.95,382.98,383.02,4779.0,383.48,383.95,382.98,383.02,4779.0
2022-07-11 11:40:00,383.02,383.23,382.5,383.19,3474.0,383.02,383.23,382.5,383.19,3474.0
2022-07-11 11:50:00,383.25,383.97,382.9,383.67,4534.0,383.25,383.97,382.9,383.67,4534.0
2022-07-11 12:00:00,383.45,384.21,382.94,384.21,7800.0,383.45,384.21,382.94,384.21,7800.0
2022-07-11 12:10:00,384.11,385.42,384.1,384.5,7042.0,384.11,385.42,384.1,384.5,7042.0
2022-07-11 12:20:00,384.17,384.17,383.27,383.85,4289.0,384.17,384.17,383.27,383.85,4289.0
2022-07-11 12:30:00,383.81,385.0,383.81,384.77,2800.0,383.81,385.0,383.81,384.77,2800.0
2022-07-11 12:40:00,384.78,385.0,384.42,384.74,4320.0,384.78,385.0,384.42,384.74,4320.0
2022-07-11 12:50:00,384.42,385.28,384.07,384.91,4735.0,384.42,385.28,384.07,384.91,4735.0
2022-07-11 13:00:00,385.05,386.23,384.81,386.23,3780.0,385.05,386.23,384.81,386.23,3780.0
2022-07-11 13:10:00,386.04,386.47,385.76,385.8,4601.0,386.04,386.47,385.76,385.8,4601.0
2022-07-11 13:20:00,385.8,386.5,385.8,386.5,3900.0,385.8,386.5,385.8,386.5,3900.0
2022-07-11 13:30:00,386.61,387.45,386.61,387.02,5258.0,386.61,387.45,386.61,387.02,5258.0
2022-07-11 13:40:00,386.91,387.16,386.55,386.86,4018.0,386.91,387.16,386.55,386.86,4018.0
2022-07-11 13:50:00,386.86,387.22,386.01,386.01,3834.0,386.86,387.22,386.01,386.01,3834.0
2022-07-11 14:00:00,386.08,386.15,385.4,385.4,2821.0,386.08,386.15,385.4,385.4,2821.0
2022-07-11 14:10:00,385.34,385.52,384.64,384.73,5700.0,385.34,385.52,384.64,384.73,5700.0
2022-07-11 14:20:00,384.71,384.71,384.36,384.65,2500.0,384.71,384.71,384.36,384.65,2500.0
2022-07-11 14:30:00,384.61,384.82,384.1,384.1,4183.0,384.61,384.82,384.1,384.1,4183.0
2022-07-11 14:40:00,384.45,384.66,384.19,384.2,2235.0,384.45,384.66,384.19,384.2,2235.0
2022-07-11 14:50:00,384.15,384.19,383.31,383.93,4260.0,384.15,384.19,383.31,383.93,4260.0
2022-07-11 15:00:00,383.84,384.09,383.28,383.47,4385.0,383.84,384.09,383.28,383.47,4385.0
2022-07-11 15:10:00,383.54,383.79,383.22,383.53,5525.0,383.54,383.79,383.22,383.53,5525.0
2022-07-11 15:20:00,383.63,383.63,383.13,383.55,8948.0,383.63,383.63,383.13,383.55,8948.0
2022-07-11 15:30:00,383.27,383.64,383.1,383.6,7867.0,383.27,383.64,383.1,383.6,7867.0
2022-07-11 15:40:00,383.6,384.35,383.36,383.64,11967.0,383.6,384.35,383.36,383.64,11967.0
2022-07-11 15:50:00,383.42,383.72,382.77,383.44,39295.0,383.42,383.72,382.77,383.44,39295.0
2022-07-12 09:30:00,385.06,389.29,382.87,388.73,18416.0,385.06,389.29,382.87,388.73,18416.0
2022-07-12 09:40:00,388.22,389.35,385.5,386.81,7956.0,388.22,389.35,385.5,386.81,7956.0
2022-07-12 09:50:00,386.65,388.45,385.02,385.03,7272.0,386.65,388.45,385.02,385.03,7272.0
2022-07-12 10:00:00,385.33,385.33,382.68,382.94,11700.0,385.33,385.33,382.68,382.94,11700.0
2022-07-12 10:10:00,382.87,384.47,382.87,384.26,5100.0,382.87,384.47,382.87,384.26,5100.0
2022-07-12 10:20:00,384.53,384.63,381.94,382.09,2247.0,384.53,384.63,381.94,382.09,2247.0
2022-07-12 10:30:00,382.1,383.11,381.13,381.4,5744.0,382.1,383.11,381.13,381.4,5744.0
2022-07-12 10:40:00,381.57,382.48,380.58,382.05,5745.0,381.57,382.48,380.58,382.05,5745.0
2022-07-12 10:50:00,381.73,382.96,381.08,382.73,3255.0,381.73,382.96,381.08,382.73,3255.0
2022-07-12 11:00:00,383.24,383.64,382.09,382.27,3737.0,383.24,383.64,382.09,382.27,3737.0
2022-07-12 11:10:00,382.36,383.75,381.52,381.77,4147.0,382.36,383.75,381.52,381.77,4147.0
2022-07-12 11:20:00,381.64,382.49,381.43,382.48,4422.0,381.64,382.49,381.43,382.48,4422.0
2022-07-12 11:30:00,382.56,382.92,382.27,382.5,2411.0,382.56,382.92,382.27,382.5,2411.0
2022-07-12 11:40:00,382.68,382.68,381.49,382.14,3209.0,382.68,382.68,381.49,382.14,3209.0
2022-07-12 11:50:00,382.37,383.09,382.28,383.09,5813.0,382.37,383.09,382.28,383.09,5813.0
2022-07-12 12:00:00,383.36,383.48,382.41,382.41,2766.0,383.36,383.48,382.41,382.41,2766.0
2022-07-12 12:10:00,382.32,382.74,382.0,382.74,2700.0,382.32,382.74,382.0,382.74,2700.0
2022-07-12 12:20:00,382.75,383.27,382.65,382.8,3187.0,382.75,383.27,382.65,382.8,3187.0
2022-07-12 12:30:00,382.44,384.66,382.43,384.6,10074.0,382.44,384.66,382.43,384.6,10074.0
2022-07-12 12:40:00,384.47,384.7,383.97,384.09,4641.0,384.47,384.7,383.97,384.09,4641.0
2022-07-12 12:50:00,384.2,384.2,383.19,383.43,2595.0,384.2,384.2,383.19,383.43,2595.0
2022-07-12 13:00:00,383.46,384.02,382.27,382.44,3052.0,383.46,384.02,382.27,382.44,3052.0
2022-07-12 13:10:00,382.36,382.47,382.0,382.15,4800.0,382.36,382.47,382.0,382.15,4800.0
2022-07-12 13:20:00,382.09,382.35,381.93,382.19,1600.0,382.09,382.35,381.93,382.19,1600.0
2022-07-12 13:30:00,382.17,382.43,381.55,381.74,2441.0,382.17,382.43,381.55,381.74,2441.0
2022-07-12 13:40:00,381.53,381.99,381.0,381.56,4617.0,381.53,381.99,381.0,381.56,4617.0
2022-07-12 13:50:00,381.58,381.92,381.47,381.47,2612.0,381.58,381.92,381.47,381.47,2612.0
2022-07-12 14:00:00,381.45,381.47,380.59,380.82,3100.0,381.45,381.47,380.59,380.82,3100.0
2022-07-12 14:10:00,380.99,381.28,380.78,380.86,2300.0,380.99,381.28,380.78,380.86,2300.0
2022-07-12 14:20:00,380.82,381.23,380.75,381.1,2580.0,380.82,381.23,380.75,381.1,2580.0
2022-07-12 14:30:00,381.15,381.77,380.82,381.64,5230.0,381.15,381.77,380.82,381.64,5230.0
2022-07-12 14:40:00,381.56,382.3,381.45,382.13,4300.0,381.56,382.3,381.45,382.13,4300.0
2022-07-12 14:50:00,382.15,382.3,381.03,381.05,4406.0,382.15,382.3,381.03,381.05,4406.0
2022-07-12 15:00:00,380.86,380.86,379.51,379.54,7900.0,380.86,380.86,379.51,379.54,7900.0
2022-07-12 15:10:00,379.57,380.3,379.32,379.59,9908.0,379.57,380.3,379.32,379.59,9908.0
2022-07-12 15:20:00,379.47,379.47,377.59,377.59,6690.0,379.47,379.47,377.59,377.59,6690.0
2022-07-12 15:30:00,377.6,377.72,375.28,375.82,17297.0,377.6,377.72,375.28,375.82,17297.0
2022-07-12 15:40:00,375.66,377.11,375.19,376.6,18704.0,375.66,377.11,375.19,376.6,18704.0
2022-07-12 15:50:00,376.44,378.07,376.44,377.07,40392.0,376.44,378.07,376.44,377.07,40392.0
2022-07-13 09:30:00,373.7,374.64,370.54,374.41,14569.0,373.7,374.64,370.54,374.41,14569.0
2022-07-13 09:40:00,375.05,376.85,373.06,376.85,7025.0,375.05,376.85,373.06,376.85,7025.0
2022-07-13 09:50:00,376.72,379.2,376.72,378.38,15859.0,376.72,379.2,376.72,378.38,15859.0
2022-07-13 10:00:00,378.19,378.57,374.12,375.0,8527.0,378.19,378.57,374.12,375.0,8527.0
2022-07-13 10:10:00,375.07,376.46,374.19,374.67,5409.0,375.07,376.46,374.19,374.67,5409.0
2022-07-13 10:20:00,374.66,375.68,374.01,375.31,4869.0,374.66,375.68,374.01,375.31,4869.0
2022-07-13 10:30:00,375.64,378.84,375.64,378.75,8662.0,375.64,378.84,375.64,378.75,8662.0
2022-07-13 10:40:00,378.44,381.46,378.44,380.3,7550.0,378.44,381.46,378.44,380.3,7550.0
2022-07-13 10:50:00,380.32,381.76,380.32,380.73,5300.0,380.32,381.76,380.32,380.73,5300.0
2022-07-13 11:00:00,380.84,382.72,380.44,381.88,7674.0,380.84,382.72,380.44,381.88,7674.0
2022-07-13 11:10:00,381.61,383.14,381.61,381.95,11757.0,381.61,383.14,381.61,381.95,11757.0
2022-07-13 11:20:00,382.23,382.94,380.83,381.21,9316.0,382.23,382.94,380.83,381.21,9316.0
2022-07-13 11:30:00,381.05,381.9,379.67,379.99,3265.0,381.05,381.9,379.67,379.99,3265.0
2022-07-13 11:40:00,379.7,379.86,379.44,379.7,1465.0,379.7,379.86,379.44,379.7,1465.0
2022-07-13 11:50:00,380.81,381.52,379.68,379.79,2800.0,380.81,381.52,379.68,379.79,2800.0
2022-07-13 12:00:00,379.81,381.3,379.76,381.3,3470.0,379.81,381.3,379.76,381.3,3470.0
2022-07-13 12:10:00,380.81,381.2,379.42,379.42,1439.0,380.81,381.2,379.42,379.42,1439.0
2022-07-13 12:20:00,379.78,380.7,379.51,380.7,2398.0,379.78,380.7,379.51,380.7,2398.0
2022-07-13 12:30:00,380.36,381.62,380.22,381.47,5500.0,380.36,381.62,380.22,381.47,5500.0
2022-07-13 12:40:00,381.57,381.75,380.97,381.45,3200.0,381.57,381.75,380.97,381.45,3200.0
2022-07-13 12:50:00,381.36,382.35,381.19,382.21,4183.0,381.36,382.35,381.19,382.21,4183.0
2022-07-13 13:00:00,382.41,384.24,382.41,382.92,5650.0,382.41,384.24,382.41,382.92,5650.0
2022-07-13 13:10:00,383.0,383.43,381.25,381.25,3100.0,383.0,383.43,381.25,381.25,3100.0
2022-07-13 13:20:00,381.26,382.24,381.26,382.06,1789.0,381.26,382.24,381.26,382.06,1789.0
2022-07-13 13:30:00,382.16,382.16,381.71,381.77,1444.0,382.16,382.16,381.71,381.77,1444.0
2022-07-13 13:40:00,381.62,384.2,381.62,383.77,7664.0,381.62,384.2,381.62,383.77,7664.0
2022-07-13 13:50:00,383.54,383.79,382.22,382.31,7241.0,383.54,383.79,382.22,382.31,7241.0
2022-07-13 14:00:00,382.36,382.36,380.88,381.11,4467.0,382.36,382.36,380.88,381.11,4467.0
2022-07-13 14:10:00,380.78,381.69,380.78,381.69,1500.0,380.78,381.69,380.78,381.69,1500.0
2022-07-13 14:20:00,381.42,382.81,381.38,382.31,9107.0,381.42,382.81,381.38,382.31,9107.0
2022-07-13 14:30:00,382.65,384.02,382.09,384.02,6020.0,382.65,384.02,382.09,384.02,6020.0
2022-07-13 14:40:00,383.94,384.59,383.39,384.2,9384.0,383.94,384.59,383.39,384.2,9384.0
2022-07-13 14:50:00,384.44,385.55,384.31,385.36,8462.0,384.44,385.55,384.31,385.36,8462.0
2022-07-13 15:00:00,385.25,385.77,383.61,383.94,9504.0,385.25,385.77,383.61,383.94,9504.0
2022-07-13 15:10:00,383.94,384.33,383.63,383.92,3711.0,383.94,384.33,383.63,383.92,3711.0
2022-07-13 15:20:00,383.92,384.16,382.49,382.52,4144.0,383.92,384.16,382.49,382.52,4144.0
2022-07-13 15:30:00,382.69,382.7,381.56,382.5,13754.0,382.69,382.7,381.56,382.5,13754.0
2022-07-13 15:40:00,382.57,382.63,381.66,382.05,6994.0,382.57,382.63,381.66,382.05,6994.0
2022-07-13 15:50:00,381.92,383.2,381.31,382.87,41804.0,381.92,383.2,381.31,382.87,41804.0
2022-07-14 09:30:00,378.66,381.32,377.66,378.0,12212.0,378.66,381.32,377.66,378.0,12212.0
2022-07-14 09:40:00,377.96,381.33,377.5,380.18,7305.0,377.96,381.33,377.5,380.18,7305.0
2022-07-14 09:50:00,380.14,381.99,379.45,379.53,7352.0,380.14,381.99,379.45,379.53,7352.0
2022-07-14 10:00:00,379.0,379.0,376.04,376.04,6012.0,379.0,379.0,376.04,376.04,6012.0
2022-07-14 10:10:00,376.02,376.56,375.09,375.87,8640.0,376.02,376.56,375.09,375.87,8640.0
2022-07-14 10:20:00,375.75,377.58,375.74,377.52,8159.0,375.75,377.58,375.74,377.52,8159.0
2022-07-14 10:30:00,377.72,378.36,376.16,377.02,7735.0,377.72,378.36,376.16,377.02,7735.0
2022-07-14 10:40:00,377.42,377.42,376.22,376.52,3900.0,377.42,377.42,376.22,376.52,3900.0
2022-07-14 10:50:00,376.9,378.97,376.69,377.02,8719.0,376.9,378.97,376.69,377.02,8719.0
2022-07-14 11:00:00,377.42,379.3,377.41,379.23,9372.0,377.42,379.3,377.41,379.23,9372.0
2022-07-14 11:10:00,379.53,379.61,378.47,379.25,6019.0,379.53,379.61,378.47,379.25,6019.0
2022-07-14 11:20:00,379.5,380.62,379.19,379.72,8367.0,379.5,380.62,379.19,379.72,8367.0
2022-07-14 11:30:00,380.14,380.14,378.24,378.88,11141.0,380.14,380.14,378.24,378.88,11141.0
2022-07-14 11:40:00,379.0,380.64,378.99,379.74,3734.0,379.0,380.64,378.99,379.74,3734.0
2022-07-14 11:50:00,379.49,379.88,378.92,379.41,5463.0,379.49,379.88,378.92,379.41,5463.0
2022-07-14 12:00:00,379.83,380.73,379.6,379.94,7439.0,379.83,380.73,379.6,379.94,7439.0
2022-07-14 12:10:00,379.97,380.62,379.74,380.36,7801.0,379.97,380.62,379.74,380.36,7801.0
2022-07-14 12:20:00,380.52,380.7,379.7,379.77,3007.0,380.52,380.7,379.7,379.77,3007.0
2022-07-14 12:30:00,379.5,379.84,379.28,379.83,3735.0,379.5,379.84,379.28,379.83,3735.0
2022-07-14 12:40:00,379.58,379.96,378.2,378.41,3970.0,379.58,379.96,378.2,378.41,3970.0
2022-07-14 12:50:00,378.42,380.14,378.26,380.13,3202.0,378.42,380.14,378.26,380.13,3202.0
2022-07-14 13:00:00,379.99,379.99,378.73,379.32,4600.0,379.99,379.99,378.73,379.32,4600.0
2022-07-14 13:10:00,379.03,379.85,378.31,379.54,7774.0,379.03,379.85,378.31,379.54,7774.0
2022-07-14 13:20:00,379.86,380.49,379.64,380.39,6203.0,379.86,380.49,379.64,380.39,6203.0
2022-07-14 13:30:00,380.38,380.83,379.67,380.83,4550.0,380.38,380.83,379.67,380.83,4550.0
2022-07-14 13:40:00,380.94,382.35,380.92,382.15,8375.0,380.94,382.35,380.92,382.15,8375.0
2022-07-14 13:50:00,382.14,382.8,381.85,382.28,17300.0,382.14,382.8,381.85,382.28,17300.0
2022-07-14 14:00:00,382.33,382.33,381.28,382.12,5501.0,382.33,382.33,381.28,382.12,5501.0
2022-07-14 14:10:00,382.25,382.87,381.76,382.81,4250.0,382.25,382.87,381.76,382.81,4250.0
2022-07-14 14:20:00,383.2,384.05,383.12,383.87,5950.0,383.2,384.05,383.12,383.87,5950.0
2022-07-14 14:30:00,383.78,385.14,383.66,384.45,14144.0,383.78,385.14,383.66,384.45,14144.0
2022-07-14 14:40:00,384.58,384.84,383.53,383.85,7008.0,384.58,384.84,383.53,383.85,7008.0
2022-07-14 14:50:00,383.84,383.84,383.04,383.72,5771.0,383.84,383.84,383.04,383.72,5771.0
2022-07-14 15:00:00,383.23,383.58,382.92,382.99,6223.0,383.23,383.58,382.92,382.99,6223.0
2022-07-14 15:10:00,382.97,384.35,382.78,383.91,10585.0,382.97,384.35,382.78,383.91,10585.0
2022-07-14 15:20:00,384.05,385.21,384.05,384.89,10733.0,384.05,385.21,384.05,384.89,10733.0
2022-07-14 15:30:00,385.0,385.53,383.98,384.1,11083.0,385.0,385.53,383.98,384.1,11083.0
2022-07-14 15:40:00,384.14,384.79,383.78,384.53,14695.0,384.14,384.79,383.78,384.53,14695.0
2022-07-14 15:50:00,384.51,386.61,384.51,385.35,52130.0,384.51,386.61,384.51,385.35,52130.0
2022-07-15 09:30:00,389.59,392.34,387.56,391.73,36586.0,389.59,392.34,387.56,391.73,36586.0
2022-07-15 09:40:00,391.91,392.73,390.17,391.42,13908.0,391.91,392.73,390.17,391.42,13908.0
2022-07-15 09:50:00,391.05,393.78,390.3,393.0,7473.0,391.05,393.78,390.3,393.0,7473.0
2022-07-15 10:00:00,393.99,396.67,393.7,394.95,17431.0,393.99,396.67,393.7,394.95,17431.0
2022-07-15 10:10:00,394.95,395.22,393.63,394.24,5191.0,394.95,395.22,393.63,394.24,5191.0
2022-07-15 10:20:00,393.89,395.18,392.68,394.75,5220.0,393.89,395.18,392.68,394.75,5220.0
2022-07-15 10:30:00,394.62,394.75,393.22,393.36,4776.0,394.62,394.75,393.22,393.36,4776.0
2022-07-15 10:40:00,393.18,394.01,392.22,393.27,6673.0,393.18,394.01,392.22,393.27,6673.0
2022-07-15 10:50:00,393.17,393.25,392.41,393.11,5400.0,393.17,393.25,392.41,393.11,5400.0
2022-07-15 11:00:00,392.75,393.65,392.52,393.65,7164.0,392.75,393.65,392.52,393.65,7164.0
2022-07-15 11:10:00,393.72,393.74,392.83,392.84,5691.0,393.72,393.74,392.83,392.84,5691.0
2022-07-15 11:20:00,392.89,393.23,392.66,392.66,3555.0,392.89,393.23,392.66,392.66,3555.0
2022-07-15 11:30:00,392.41,392.49,391.91,392.48,4250.0,392.41,392.49,391.91,392.48,4250.0
2022-07-15 11:40:00,392.36,392.58,391.95,392.01,2574.0,392.36,392.58,391.95,392.01,2574.0
2022-07-15 11:50:00,391.88,392.85,391.51,392.85,8318.0,391.88,392.85,391.51,392.85,8318.0
2022-07-15 12:00:00,392.59,393.3,392.45,392.89,4939.0,392.59,393.3,392.45,392.89,4939.0
2022-07-15 12:10:00,392.98,392.98,391.95,392.65,6795.0,392.98,392.98,391.95,392.65,6795.0
2022-07-15 12:20:00,392.68,393.5,392.62,393.17,8176.0,392.68,393.5,392.62,393.17,8176.0
2022-07-15 12:30:00,392.9,393.61,392.65,393.29,8018.0,392.9,393.61,392.65,393.29,8018.0
2022-07-15 12:40:00,393.28,395.43,393.22,395.42,7778.0,393.28,395.43,393.22,395.42,7778.0
2022-07-15 12:50:00,395.48,395.91,395.13,395.91,21695.0,395.48,395.91,395.13,395.91,21695.0
2022-07-15 13:00:00,395.89,396.6,395.89,395.92,12309.0,395.89,396.6,395.89,395.92,12309.0
2022-07-15 13:10:00,395.92,397.16,395.92,397.16,5153.0,395.92,397.16,395.92,397.16,5153.0
2022-07-15 13:20:00,397.16,397.31,396.76,397.17,10325.0,397.16,397.31,396.76,397.17,10325.0
2022-07-15 13:30:00,397.27,397.46,396.5,397.02,7694.0,397.27,397.46,396.5,397.02,7694.0
2022-07-15 13:40:00,396.99,397.17,396.13,396.22,5425.0,396.99,397.17,396.13,396.22,5425.0
2022-07-15 13:50:00,396.03,396.64,395.96,396.34,8446.0,396.03,396.64,395.96,396.34,8446.0
2022-07-15 14:00:00,396.59,396.92,396.1,396.73,4241.0,396.59,396.92,396.1,396.73,4241.0
2022-07-15 14:10:00,396.72,397.08,396.37,396.68,15763.0,396.72,397.08,396.37,396.68,15763.0
2022-07-15 14:20:00,396.76,396.76,395.85,396.09,8821.0,396.76,396.76,395.85,396.09,8821.0
2022-07-15 14:30:00,396.06,396.1,395.22,395.55,4644.0,396.06,396.1,395.22,395.55,4644.0
2022-07-15 14:40:00,395.77,396.25,395.45,395.64,8162.0,395.77,396.25,395.45,395.64,8162.0
2022-07-15 14:50:00,395.67,397.27,395.64,397.13,9808.0,395.67,397.27,395.64,397.13,9808.0
2022-07-15 15:00:00,396.92,398.37,396.83,398.15,7457.0,396.92,398.37,396.83,398.15,7457.0
2022-07-15 15:10:00,398.13,398.25,397.44,398.18,9974.0,398.13,398.25,397.44,398.18,9974.0
2022-07-15 15:20:00,398.35,399.0,397.41,397.56,14037.0,398.35,399.0,397.41,397.56,14037.0
2022-07-15 15:30:00,397.56,397.68,396.74,396.96,20495.0,397.56,397.68,396.74,396.96,20495.0
2022-07-15 15:40:00,397.0,397.45,395.74,396.13,59107.0,397.0,397.45,395.74,396.13,59107.0
2022-07-15 15:50:00,396.27,397.69,396.0,397.19,50975.0,396.27,397.69,396.0,397.19,50975.0
2022-07-18 09:30:00,401.88,406.48,401.77,404.11,16904.0,401.88,406.48,401.77,404.11,16904.0
2022-07-18 09:40:00,404.22,405.75,403.43,405.41,13183.0,404.22,405.75,403.43,405.41,13183.0
2022-07-18 09:50:00,405.4,405.72,404.11,405.12,4915.0,405.4,405.72,404.11,405.12,4915.0
2022-07-18 10:00:00,404.55,404.55,401.84,401.84,8547.0,404.55,404.55,401.84,401.84,8547.0
2022-07-18 10:10:00,402.33,403.25,400.74,402.4,6767.0,402.33,403.25,400.74,402.4,6767.0
2022-07-18 10:20:00,401.99,402.57,401.36,401.63,3460.0,401.99,402.57,401.36,401.63,3460.0
2022-07-18 10:30:00,401.92,402.79,401.79,401.79,4012.0,401.92,402.79,401.79,401.79,4012.0
2022-07-18 10:40:00,402.17,402.6,401.31,402.02,4165.0,402.17,402.6,401.31,402.02,4165.0
2022-07-18 10:50:00,402.05,402.05,401.44,401.85,1211.0,402.05,402.05,401.44,401.85,1211.0
2022-07-18 11:00:00,401.48,401.93,400.78,401.93,1700.0,401.48,401.93,400.78,401.93,1700.0
2022-07-18 11:10:00,402.11,402.24,401.12,401.12,3457.0,402.11,402.24,401.12,401.12,3457.0
2022-07-18 11:20:00,401.13,402.3,401.09,402.13,4208.0,401.13,402.3,401.09,402.13,4208.0
2022-07-18 11:30:00,401.75,401.99,401.04,401.98,4208.0,401.75,401.99,401.04,401.98,4208.0
2022-07-18 11:40:00,401.87,401.96,401.05,401.92,4643.0,401.87,401.96,401.05,401.92,4643.0
2022-07-18 11:50:00,401.68,402.2,401.47,401.79,2700.0,401.68,402.2,401.47,401.79,2700.0
2022-07-18 12:00:00,402.09,402.38,401.23,401.23,4437.0,402.09,402.38,401.23,401.23,4437.0
2022-07-18 12:10:00,401.61,401.9,401.24,401.47,2532.0,401.61,401.9,401.24,401.47,2532.0
2022-07-18 12:20:00,401.21,401.33,400.91,401.04,2973.0,401.21,401.33,400.91,401.04,2973.0
2022-07-18 12:30:00,401.05,401.22,400.18,400.2,3121.0,401.05,401.22,400.18,400.2,3121.0
2022-07-18 12:40:00,400.4,400.58,399.86,400.27,10550.0,400.4,400.58,399.86,400.27,10550.0
2022-07-18 12:50:00,400.25,400.32,399.21,399.36,4535.0,400.25,400.32,399.21,399.36,4535.0
2022-07-18 13:00:00,399.54,399.72,399.28,399.38,2700.0,399.54,399.72,399.28,399.38,2700.0
2022-07-18 13:10:00,399.29,399.45,398.88,398.88,5291.0,399.29,399.45,398.88,398.88,5291.0
2022-07-18 13:20:00,399.06,399.61,398.55,399.6,14383.0,399.06,399.61,398.55,399.6,14383.0
2022-07-18 13:30:00,399.75,399.75,397.98,398.25,3405.0,399.75,399.75,397.98,398.25,3405.0
2022-07-18 13:40:00,398.42,398.71,397.75,397.92,4500.0,398.42,398.71,397.75,397.92,4500.0
2022-07-18 13:50:00,398.15,398.15,396.72,396.75,3881.0,398.15,398.15,396.72,396.75,3881.0
2022-07-18 14:00:00,397.02,397.45,396.48,396.78,6038.0,397.02,397.45,396.48,396.78,6038.0
2022-07-18 14:10:00,396.81,397.28,396.53,396.95,3663.0,396.81,397.28,396.53,396.95,3663.0
2022-07-18 14:20:00,396.9,397.14,395.93,395.98,3300.0,396.9,397.14,395.93,395.98,3300.0
2022-07-18 14:30:00,395.92,396.74,395.91,396.74,2026.0,395.92,396.74,395.91,396.74,2026.0
2022-07-18 14:40:00,396.47,396.47,395.3,395.3,4180.0,396.47,396.47,395.3,395.3,4180.0
2022-07-18 14:50:00,395.55,395.71,394.64,395.08,2307.0,395.55,395.71,394.64,395.08,2307.0
2022-07-18 15:00:00,394.97,395.94,394.81,395.74,3621.0,394.97,395.94,394.81,395.74,3621.0
2022-07-18 15:10:00,395.89,395.89,395.15,395.3,4200.0,395.89,395.89,395.15,395.3,4200.0
2022-07-18 15:20:00,395.31,395.62,394.48,394.67,5766.0,395.31,395.62,394.48,394.67,5766.0
2022-07-18 15:30:00,394.5,394.64,393.23,393.28,6301.0,394.5,394.64,393.23,393.28,6301.0
2022-07-18 15:40:00,393.4,393.6,392.56,392.69,10005.0,393.4,393.6,392.56,392.69,10005.0
2022-07-18 15:50:00,392.66,394.27,392.66,393.77,39792.0,392.66,394.27,392.66,393.77,39792.0
2022-07-19 09:30:00,399.81,404.02,399.36,400.27,14660.0,399.81,404.02,399.36,400.27,14660.0
2022-07-19 09:40:00,400.34,400.71,396.46,397.32,4875.0,400.34,400.71,396.46,397.32,4875.0
2022-07-19 09:50:00,397.68,399.83,397.68,399.83,6479.0,397.68,399.83,397.68,399.83,6479.0
2022-07-19 10:00:00,399.81,401.08,398.84,399.21,6164.0,399.81,401.08,398.84,399.21,6164.0
2022-07-19 10:10:00,399.33,400.34,399.33,399.67,9658.0,399.33,400.34,399.33,399.67,9658.0
2022-07-19 10:20:00,400.21,401.97,399.83,401.29,5601.0,400.21,401.97,399.83,401.29,5601.0
2022-07-19 10:30:00,401.56,401.57,400.63,401.05,3135.0,401.56,401.57,400.63,401.05,3135.0
2022-07-19 10:40:00,400.58,401.44,400.09,401.43,2400.0,400.58,401.44,400.09,401.43,2400.0
2022-07-19 10:50:00,401.5,402.81,400.35,400.36,5412.0,401.5,402.81,400.35,400.36,5412.0
2022-07-19 11:00:00,400.65,402.11,400.39,401.64,3718.0,400.65,402.11,400.39,401.64,3718.0
2022-07-19 11:10:00,401.57,402.13,401.34,401.76,3300.0,401.57,402.13,401.34,401.76,3300.0
2022-07-19 11:20:00,401.88,401.89,400.83,401.56,15564.0,401.88,401.89,400.83,401.56,15564.0
2022-07-19 11:30:00,401.54,403.63,401.53,403.32,5500.0,401.54,403.63,401.53,403.32,5500.0
2022-07-19 11:40:00,403.32,404.15,403.12,403.89,5700.0,403.32,404.15,403.12,403.89,5700.0
2022-07-19 11:50:00,403.61,404.75,403.61,404.66,2960.0,403.61,404.75,403.61,404.66,2960.0
2022-07-19 12:00:00,404.95,404.95,403.77,404.29,6182.0,404.95,404.95,403.77,404.29,6182.0
2022-07-19 12:10:00,404.51,404.52,403.8,404.41,1550.0,404.51,404.52,403.8,404.41,1550.0
2022-07-19 12:20:00,404.15,405.0,404.15,404.58,2800.0,404.15,405.0,404.15,404.58,2800.0
2022-07-19 12:30:00,404.84,405.35,404.84,405.17,3405.0,404.84,405.35,404.84,405.17,3405.0
2022-07-19 12:40:00,404.97,405.1,404.75,405.08,1300.0,404.97,405.1,404.75,405.08,1300.0
2022-07-19 12:50:00,404.79,404.79,404.26,404.61,1904.0,404.79,404.79,404.26,404.61,1904.0
2022-07-19 13:00:00,404.71,404.82,403.71,403.71,1287.0,404.71,404.82,403.71,403.71,1287.0
2022-07-19 13:10:00,403.9,404.35,403.39,403.51,1800.0,403.9,404.35,403.39,403.51,1800.0
2022-07-19 13:20:00,403.58,403.94,403.37,403.76,1500.0,403.58,403.94,403.37,403.76,1500.0
2022-07-19 13:30:00,403.79,404.05,403.37,403.87,2668.0,403.79,404.05,403.37,403.87,2668.0
2022-07-19 13:40:00,404.14,404.17,403.82,403.96,1900.0,404.14,404.17,403.82,403.96,1900.0
2022-07-19 13:50:00,403.71,403.98,403.61,403.97,2800.0,403.71,403.98,403.61,403.97,2800.0
2022-07-19 14:00:00,404.05,404.55,403.94,404.02,5627.0,404.05,404.55,403.94,404.02,5627.0
2022-07-19 14:10:00,403.84,403.94,402.91,403.71,6100.0,403.84,403.94,402.91,403.71,6100.0
2022-07-19 14:20:00,403.47,403.69,403.05,403.39,2258.0,403.47,403.69,403.05,403.39,2258.0
2022-07-19 14:30:00,403.39,403.95,403.1,403.1,3467.0,403.39,403.95,403.1,403.1,3467.0
2022-07-19 14:40:00,402.94,402.96,402.41,402.75,2223.0,402.94,402.96,402.41,402.75,2223.0
2022-07-19 14:50:00,402.88,403.16,402.84,403.09,1899.0,402.88,403.16,402.84,403.09,1899.0
2022-07-19 15:00:00,402.82,403.2,402.32,403.09,4200.0,402.82,403.2,402.32,403.09,4200.0
2022-07-19 15:10:00,403.04,403.11,402.61,402.78,3837.0,403.04,403.11,402.61,402.78,3837.0
2022-07-19 15:20:00,402.85,402.85,402.29,402.29,5458.0,402.85,402.85,402.29,402.29,5458.0
2022-07-19 15:30:00,402.44,402.91,401.8,402.58,11949.0,402.44,402.91,401.8,402.58,11949.0
2022-07-19 15:40:00,402.74,403.51,402.5,402.58,8414.0,402.74,403.51,402.5,402.58,8414.0
2022-07-19 15:50:00,402.68,403.17,402.06,402.32,44841.0,402.68,403.17,402.06,402.32,44841.0
2022-07-20 09:30:00,402.36,404.93,402.1,404.1,11131.0,402.36,404.93,402.1,404.1,11131.0
2022-07-20 09:40:00,405.24,405.45,403.35,404.54,10184.0,405.24,405.45,403.35,404.54,10184.0
2022-07-20 09:50:00,404.02,405.8,403.83,405.15,4103.0,404.02,405.8,403.83,405.15,4103.0
2022-07-20 10:00:00,405.24,405.38,403.35,404.85,7855.0,405.24,405.38,403.35,404.85,7855.0
2022-07-20 10:10:00,404.78,406.56,404.78,406.44,9551.0,404.78,406.56,404.78,406.44,9551.0
2022-07-20 10:20:00,406.43,409.28,406.2,408.36,11924.0,406.43,409.28,406.2,408.36,11924.0
2022-07-20 10:30:00,408.06,408.22,407.4,408.0,4265.0,408.06,408.22,407.4,408.0,4265.0
2022-07-20 10:40:00,407.82,409.66,407.72,409.64,5965.0,407.82,409.66,407.72,409.64,5965.0
2022-07-20 10:50:00,409.35,410.97,409.08,410.84,7495.0,409.35,410.97,409.08,410.84,7495.0
2022-07-20 11:00:00,411.06,411.55,410.31,411.03,9550.0,411.06,411.55,410.31,411.03,9550.0
2022-07-20 11:10:00,410.95,411.59,410.84,410.9,14885.0,410.95,411.59,410.84,410.9,14885.0
2022-07-20 11:20:00,410.84,411.65,410.31,411.53,4700.0,410.84,411.65,410.31,411.53,4700.0
2022-07-20 11:30:00,411.53,412.27,410.56,410.64,7320.0,411.53,412.27,410.56,410.64,7320.0
2022-07-20 11:40:00,410.62,410.76,410.04,410.1,5459.0,410.62,410.76,410.04,410.1,5459.0
2022-07-20 11:50:00,410.1,410.96,410.0,410.19,2975.0,410.1,410.96,410.0,410.19,2975.0
2022-07-20 12:00:00,410.08,411.31,409.94,411.31,5900.0,410.08,411.31,409.94,411.31,5900.0
2022-07-20 12:10:00,411.3,411.62,410.92,411.33,13260.0,411.3,411.62,410.92,411.33,13260.0
2022-07-20 12:20:00,411.45,412.5,410.59,411.88,22467.0,411.45,412.5,410.59,411.88,22467.0
2022-07-20 12:30:00,411.99,412.18,411.25,411.58,5146.0,411.99,412.18,411.25,411.58,5146.0
2022-07-20 12:40:00,411.61,411.73,407.63,408.64,8901.0,411.61,411.73,407.63,408.64,8901.0
2022-07-20 12:50:00,408.74,410.38,408.56,409.95,2157.0,408.74,410.38,408.56,409.95,2157.0
2022-07-20 13:00:00,409.66,409.82,407.31,407.31,5150.0,409.66,409.82,407.31,407.31,5150.0
2022-07-20 13:10:00,407.67,408.48,407.06,407.98,4550.0,407.67,408.48,407.06,407.98,4550.0
2022-07-20 13:20:00,407.78,408.49,406.9,408.49,3403.0,407.78,408.49,406.9,408.49,3403.0
2022-07-20 13:30:00,408.44,409.0,408.25,408.68,3600.0,408.44,409.0,408.25,408.68,3600.0
2022-07-20 13:40:00,408.48,408.88,407.28,407.28,4754.0,408.48,408.88,407.28,407.28,4754.0
2022-07-20 13:50:00,407.13,407.9,405.84,405.85,8242.0,407.13,407.9,405.84,405.85,8242.0
2022-07-20 14:00:00,405.83,407.42,405.83,407.42,9889.0,405.83,407.42,405.83,407.42,9889.0
2022-07-20 14:10:00,407.15,407.46,406.79,407.12,3258.0,407.15,407.46,406.79,407.12,3258.0
2022-07-20 14:20:00,407.74,408.24,407.46,407.74,4918.0,407.74,408.24,407.46,407.74,4918.0
2022-07-20 14:30:00,407.78,408.79,407.77,408.46,3909.0,407.78,408.79,407.77,408.46,3909.0
2022-07-20 14:40:00,408.49,408.7,407.98,408.46,4942.0,408.49,408.7,407.98,408.46,4942.0
2022-07-20 14:50:00,408.53,408.57,406.89,408.25,8627.0,408.53,408.57,406.89,408.25,8627.0
2022-07-20 15:00:00,408.26,408.75,407.29,407.44,13775.0,408.26,408.75,407.29,407.44,13775.0
2022-07-20 15:10:00,407.49,408.09,407.35,408.03,22571.0,407.49,408.09,407.35,408.03,22571.0
2022-07-20 15:20:00,408.02,408.08,407.16,407.86,20164.0,408.02,408.08,407.16,407.86,20164.0
2022-07-20 15:30:00,407.93,408.14,406.72,406.74,29261.0,407.93,408.14,406.72,406.74,29261.0
2022-07-20 15:40:00,406.81,408.75,406.64,408.09,15624.0,406.81,408.75,406.64,408.09,15624.0
2022-07-20 15:50:00,407.96,408.67,407.39,408.31,49975.0,407.96,408.67,407.39,408.31,49975.0
2022-07-21 09:30:00,406.11,408.22,404.94,406.59,12439.0,406.11,408.22,404.94,406.59,12439.0
2022-07-21 09:40:00,406.35,406.35,403.54,404.61,6643.0,406.35,406.35,403.54,404.61,6643.0
2022-07-21 09:50:00,405.09,407.56,404.42,405.64,4800.0,405.09,407.56,404.42,405.64,4800.0
2022-07-21 10:00:00,405.37,406.23,403.25,404.53,5805.0,405.37,406.23,403.25,404.53,5805.0
2022-07-21 10:10:00,403.8,404.71,403.01,404.41,3600.0,403.8,404.71,403.01,404.41,3600.0
2022-07-21 10:20:00,404.41,404.71,402.15,403.05,6914.0,404.41,404.71,402.15,403.05,6914.0
2022-07-21 10:30:00,403.19,403.57,401.53,402.91,9435.0,403.19,403.57,401.53,402.91,9435.0
2022-07-21 10:40:00,403.02,403.31,402.3,402.69,4800.0,403.02,403.31,402.3,402.69,4800.0
2022-07-21 10:50:00,403.02,404.83,402.85,404.6,9849.0,403.02,404.83,402.85,404.6,9849.0
2022-07-21 11:00:00,404.79,406.43,404.42,405.41,5473.0,404.79,406.43,404.42,405.41,5473.0
2022-07-21 11:10:00,405.14,405.54,404.82,405.3,2700.0,405.14,405.54,404.82,405.3,2700.0
2022-07-21 11:20:00,405.03,405.03,404.02,404.75,2000.0,405.03,405.03,404.02,404.75,2000.0
2022-07-21 11:30:00,404.34,406.53,404.34,405.44,5389.0,404.34,406.53,404.34,405.44,5389.0
2022-07-21 11:40:00,405.34,405.84,405.14,405.23,3359.0,405.34,405.84,405.14,405.23,3359.0
2022-07-21 11:50:00,405.28,405.75,404.57,404.58,3224.0,405.28,405.75,404.57,404.58,3224.0
2022-07-21 12:00:00,404.76,405.72,404.12,405.33,7340.0,404.76,405.72,404.12,405.33,7340.0
2022-07-21 12:10:00,405.27,405.27,404.0,404.02,7125.0,405.27,405.27,404.0,404.02,7125.0
2022-07-21 12:20:00,403.89,405.27,403.88,405.19,10853.0,403.89,405.27,403.88,405.19,10853.0
2022-07-21 12:30:00,405.05,406.8,404.85,406.8,8196.0,405.05,406.8,404.85,406.8,8196.0
2022-07-21 12:40:00,406.79,406.8,405.94,406.69,2200.0,406.79,406.8,405.94,406.69,2200.0
2022-07-21 12:50:00,406.69,407.16,406.6,406.74,2934.0,406.69,407.16,406.6,406.74,2934.0
2022-07-21 13:00:00,406.61,406.94,406.36,406.58,3600.0,406.61,406.94,406.36,406.58,3600.0
2022-07-21 13:10:00,406.03,406.61,406.0,406.21,4600.0,406.03,406.61,406.0,406.21,4600.0
2022-07-21 13:20:00,406.4,406.53,405.72,406.05,1500.0,406.4,406.53,405.72,406.05,1500.0
2022-07-21 13:30:00,405.83,406.02,404.87,406.02,3100.0,405.83,406.02,404.87,406.02,3100.0
2022-07-21 13:40:00,405.93,406.49,405.67,405.89,3600.0,405.93,406.49,405.67,405.89,3600.0
2022-07-21 13:50:00,405.81,406.67,405.67,406.33,5300.0,405.81,406.67,405.67,406.33,5300.0
2022-07-21 14:00:00,406.65,407.13,406.23,406.72,3135.0,406.65,407.13,406.23,406.72,3135.0
2022-07-21 14:10:00,406.89,407.75,406.79,407.69,4283.0,406.89,407.75,406.79,407.69,4283.0
2022-07-21 14:20:00,407.57,408.31,407.57,407.82,3457.0,407.57,408.31,407.57,407.82,3457.0
2022-07-21 14:30:00,407.69,407.72,406.83,406.83,8198.0,407.69,407.72,406.83,406.83,8198.0
2022-07-21 14:40:00,406.75,407.81,406.72,407.81,5600.0,406.75,407.81,406.72,407.81,5600.0
2022-07-21 14:50:00,407.83,408.35,407.78,408.35,2600.0,407.83,408.35,407.78,408.35,2600.0
2022-07-21 15:00:00,408.15,409.83,408.14,409.73,4550.0,408.15,409.83,408.14,409.73,4550.0
2022-07-21 15:10:00,410.03,410.03,408.8,409.23,2906.0,410.03,410.03,408.8,409.23,2906.0
2022-07-21 15:20:00,409.36,409.54,408.86,409.04,6170.0,409.36,409.54,408.86,409.04,6170.0
2022-07-21 15:30:00,409.04,409.86,408.86,409.69,10606.0,409.04,409.86,408.86,409.69,10606.0
2022-07-21 15:40:00,409.57,410.4,409.54,410.27,13509.0,409.57,410.4,409.54,410.27,13509.0
2022-07-21 15:50:00,410.31,411.64,410.3,411.4,35970.0,410.31,411.64,410.3,411.4,35970.0
2022-07-22 09:30:00,412.91,414.53,411.61,413.34,23120.0,412.91,414.53,411.61,413.34,23120.0
2022-07-22 09:40:00,413.44,416.06,412.64,415.53,9417.0,413.44,416.06,412.64,415.53,9417.0
2022-07-22 09:50:00,415.27,416.98,411.91,413.05,8836.0,415.27,416.98,411.91,413.05,8836.0
2022-07-22 10:00:00,413.61,413.97,412.14,412.7,5537.0,413.61,413.97,412.14,412.7,5537.0
2022-07-22 10:10:00,412.5,414.02,412.47,413.24,9741.0,412.5,414.02,412.47,413.24,9741.0
2022-07-22 10:20:00,413.01,413.21,409.62,410.48,8035.0,413.01,413.21,409.62,410.48,8035.0
2022-07-22 10:30:00,410.38,411.22,410.1,410.45,4900.0,410.38,411.22,410.1,410.45,4900.0
2022-07-22 10:40:00,410.3,411.49,410.23,411.46,3400.0,410.3,411.49,410.23,411.46,3400.0
2022-07-22 10:50:00,411.42,411.87,410.77,410.82,1300.0,411.42,411.87,410.77,410.82,1300.0
2022-07-22 11:00:00,410.56,410.91,409.29,409.29,2687.0,410.56,410.91,409.29,409.29,2687.0
2022-07-22 11:10:00,409.26,409.44,408.51,409.24,4939.0,409.26,409.44,408.51,409.24,4939.0
2022-07-22 11:20:00,409.26,409.26,407.14,407.15,6002.0,409.26,409.26,407.14,407.15,6002.0
2022-07-22 11:30:00,407.01,407.13,405.3,406.28,7168.0,407.01,407.13,405.3,406.28,7168.0
2022-07-22 11:40:00,405.84,406.18,405.17,406.06,3508.0,405.84,406.18,405.17,406.06,3508.0
2022-07-22 11:50:00,406.02,406.38,405.56,406.11,4896.0,406.02,406.38,405.56,406.11,4896.0
2022-07-22 12:00:00,406.42,406.62,405.43,405.54,3819.0,406.42,406.62,405.43,405.54,3819.0
2022-07-22 12:10:00,405.14,405.94,404.64,405.94,3021.0,405.14,405.94,404.64,405.94,3021.0
2022-07-22 12:20:00,405.61,406.04,405.09,406.02,8340.0,405.61,406.04,405.09,406.02,8340.0
2022-07-22 12:30:00,406.01,407.11,406.01,406.92,1602.0,406.01,407.11,406.01,406.92,1602.0
2022-07-22 12:40:00,406.95,406.95,406.23,406.23,1465.0,406.95,406.95,406.23,406.23,1465.0
2022-07-22 12:50:00,406.3,406.9,406.3,406.63,3663.0,406.3,406.9,406.3,406.63,3663.0
2022-07-22 13:00:00,406.55,406.88,405.96,406.6,4700.0,406.55,406.88,405.96,406.6,4700.0
2022-07-22 13:10:00,406.7,406.82,405.58,406.35,4633.0,406.7,406.82,405.58,406.35,4633.0
2022-07-22 13:20:00,406.58,406.8,405.96,406.8,3600.0,406.58,406.8,405.96,406.8,3600.0
2022-07-22 13:30:00,406.55,406.87,405.97,406.5,3410.0,406.55,406.87,405.97,406.5,3410.0
2022-07-22 13:40:00,406.42,406.49,405.62,405.62,3000.0,406.42,406.49,405.62,405.62,3000.0
2022-07-22 13:50:00,405.59,406.19,405.56,405.89,3344.0,405.59,406.19,405.56,405.89,3344.0
2022-07-22 14:00:00,405.61,405.66,403.7,404.16,14543.0,405.61,405.66,403.7,404.16,14543.0
2022-07-22 14:10:00,404.08,405.33,404.06,405.33,4369.0,404.08,405.33,404.06,405.33,4369.0
2022-07-22 14:20:00,405.2,405.76,404.85,405.76,3474.0,405.2,405.76,404.85,405.76,3474.0
2022-07-22 14:30:00,405.68,405.83,404.99,405.31,3666.0,405.68,405.83,404.99,405.31,3666.0
2022-07-22 14:40:00,405.44,405.9,405.43,405.66,1700.0,405.44,405.9,405.43,405.66,1700.0
2022-07-22 14:50:00,405.75,406.48,405.47,405.68,4939.0,405.75,406.48,405.47,405.68,4939.0
2022-07-22 15:00:00,405.38,406.03,405.23,405.63,3000.0,405.38,406.03,405.23,405.63,3000.0
2022-07-22 15:10:00,405.68,406.99,405.68,406.74,2400.0,405.68,406.99,405.68,406.74,2400.0
2022-07-22 15:20:00,406.78,407.74,406.78,407.74,6758.0,406.78,407.74,406.78,407.74,6758.0
2022-07-22 15:30:00,407.66,407.66,406.21,406.62,5600.0,407.66,407.66,406.21,406.62,5600.0
2022-07-22 15:40:00,406.29,406.72,406.05,406.32,6542.0,406.29,406.72,406.05,406.32,6542.0
2022-07-22 15:50:00,406.42,407.29,406.34,406.49,44386.0,406.42,407.29,406.34,406.49,44386.0
2022-07-25 09:30:00,408.91,408.91,401.0,403.55,14646.0,408.91,408.91,401.0,403.55,14646.0
2022-07-25 09:40:00,404.17,405.57,404.17,405.06,2500.0,404.17,405.57,404.17,405.06,2500.0
2022-07-25 09:50:00,404.99,406.29,403.03,403.08,5221.0,404.99,406.29,403.03,403.08,5221.0
2022-07-25 10:00:00,403.56,404.51,401.06,401.06,8623.0,403.56,404.51,401.06,401.06,8623.0
2022-07-25 10:10:00,401.25,402.28,400.68,400.73,6633.0,401.25,402.28,400.68,400.73,6633.0
2022-07-25 10:20:00,400.6,400.78,397.77,398.76,10525.0,400.6,400.78,397.77,398.76,10525.0
2022-07-25 10:30:00,399.31,399.87,398.65,399.27,3353.0,399.31,399.87,398.65,399.27,3353.0
2022-07-25 10:40:00,399.16,401.41,399.16,400.74,2800.0,399.16,401.41,399.16,400.74,2800.0
2022-07-25 10:50:00,400.53,402.12,400.46,401.99,3200.0,400.53,402.12,400.46,401.99,3200.0
2022-07-25 11:00:00,401.46,402.32,401.06,402.32,3173.0,401.46,402.32,401.06,402.32,3173.0
2022-07-25 11:10:00,402.21,402.42,401.06,401.49,2200.0,402.21,402.42,401.06,401.49,2200.0
2022-07-25 11:20:00,401.75,402.14,401.59,401.6,1200.0,401.75,402.14,401.59,401.6,1200.0
2022-07-25 11:30:00,402.65,403.29,402.37,402.99,1989.0,402.65,403.29,402.37,402.99,1989.0
2022-07-25 11:40:00,403.06,403.2,402.67,402.68,1000.0,403.06,403.2,402.67,402.68,1000.0
2022-07-25 11:50:00,402.66,402.88,402.1,402.81,4100.0,402.66,402.88,402.1,402.81,4100.0
2022-07-25 12:00:00,402.68,402.68,401.66,401.76,9016.0,402.68,402.68,401.66,401.76,9016.0
2022-07-25 12:10:00,401.45,401.45,400.12,400.27,2900.0,401.45,401.45,400.12,400.27,2900.0
2022-07-25 12:20:00,400.03,400.6,399.92,400.54,2100.0,400.03,400.6,399.92,400.54,2100.0
2022-07-25 12:30:00,400.67,401.16,400.66,401.13,1513.0,400.67,401.16,400.66,401.13,1513.0
2022-07-25 12:40:00,401.41,402.22,401.41,402.22,1300.0,401.41,402.22,401.41,402.22,1300.0
2022-07-25 12:50:00,401.92,401.92,401.44,401.44,1600.0,401.92,401.92,401.44,401.44,1600.0
2022-07-25 13:00:00,401.57,401.92,401.43,401.72,2100.0,401.57,401.92,401.43,401.72,2100.0
2022-07-25 13:10:00,401.93,402.38,401.54,401.55,2222.0,401.93,402.38,401.54,401.55,2222.0
2022-07-25 13:20:00,401.48,401.49,400.86,401.04,2353.0,401.48,401.49,400.86,401.04,2353.0
2022-07-25 13:30:00,401.24,401.61,400.8,400.8,3500.0,401.24,401.61,400.8,400.8,3500.0
2022-07-25 13:40:00,400.68,400.68,400.0,400.25,3595.0,400.68,400.68,400.0,400.25,3595.0
2022-07-25 13:50:00,400.19,400.23,399.79,400.23,1300.0,400.19,400.23,399.79,400.23,1300.0
2022-07-25 14:00:00,400.18,400.49,400.05,400.33,2300.0,400.18,400.49,400.05,400.33,2300.0
2022-07-25 14:10:00,400.33,400.93,400.24,400.93,1816.0,400.33,400.93,400.24,400.93,1816.0
2022-07-25 14:20:00,400.62,400.99,400.57,400.84,2584.0,400.62,400.99,400.57,400.84,2584.0
2022-07-25 14:30:00,400.68,401.39,400.67,401.0,3619.0,400.68,401.39,400.67,401.0,3619.0
2022-07-25 14:40:00,401.23,401.45,400.58,400.67,2903.0,401.23,401.45,400.58,400.67,2903.0
2022-07-25 14:50:00,400.85,401.25,400.58,400.83,4226.0,400.85,401.25,400.58,400.83,4226.0
2022-07-25 15:00:00,401.08,401.08,399.74,400.27,2500.0,401.08,401.08,399.74,400.27,2500.0
2022-07-25 15:10:00,400.52,400.67,400.1,400.67,3228.0,400.52,400.67,400.1,400.67,3228.0
2022-07-25 15:20:00,400.69,401.4,400.6,400.68,9546.0,400.69,401.4,400.6,400.68,9546.0
2022-07-25 15:30:00,400.55,401.54,400.41,401.54,8231.0,400.55,401.54,400.41,401.54,8231.0
2022-07-25 15:40:00,401.25,401.75,400.92,401.13,18181.0,401.25,401.75,400.92,401.13,18181.0
2022-07-25 15:50:00,401.13,401.76,400.9,401.16,40780.0,401.13,401.76,400.9,401.16,40780.0
2022-07-26 09:30:00,391.22,392.84,386.58,389.14,39266.0,391.22,392.84,386.58,389.14,39266.0
2022-07-26 09:40:00,389.26,391.77,387.0,388.15,11174.0,389.26,391.77,387.0,388.15,11174.0
2022-07-26 09:50:00,388.51,389.99,386.82,386.82,5600.0,388.51,389.99,386.82,386.82,5600.0
2022-07-26 10:00:00,386.98,386.98,384.06,384.06,22473.0,386.98,386.98,384.06,384.06,22473.0
2022-07-26 10:10:00,383.98,385.52,383.67,385.22,11811.0,383.98,385.52,383.67,385.22,11811.0
2022-07-26 10:20:00,385.28,385.36,383.58,384.48,11045.0,385.28,385.36,383.58,384.48,11045.0
2022-07-26 10:30:00,384.12,385.42,383.62,384.97,5880.0,384.12,385.42,383.62,384.97,5880.0
2022-07-26 10:40:00,384.82,385.9,384.48,385.53,7363.0,384.82,385.9,384.48,385.53,7363.0
2022-07-26 10:50:00,385.47,385.93,385.34,385.86,2400.0,385.47,385.93,385.34,385.86,2400.0
2022-07-26 11:00:00,385.96,386.23,385.11,385.87,8933.0,385.96,386.23,385.11,385.87,8933.0
2022-07-26 11:10:00,385.59,386.03,385.23,385.5,8022.0,385.59,386.03,385.23,385.5,8022.0
2022-07-26 11:20:00,385.47,385.67,385.2,385.38,11704.0,385.47,385.67,385.2,385.38,11704.0
2022-07-26 11:30:00,385.33,385.47,383.09,383.96,20129.0,385.33,385.47,383.09,383.96,20129.0
2022-07-26 11:40:00,383.8,384.47,383.47,384.21,10086.0,383.8,384.47,383.47,384.21,10086.0
2022-07-26 11:50:00,384.27,384.29,382.0,382.36,20299.0,384.27,384.29,382.0,382.36,20299.0
2022-07-26 12:00:00,382.0,383.0,381.51,383.0,7722.0,382.0,383.0,381.51,383.0,7722.0
2022-07-26 12:10:00,382.88,383.1,380.95,380.96,11151.0,382.88,383.1,380.95,380.96,11151.0
2022-07-26 12:20:00,381.06,382.74,380.81,382.29,6736.0,381.06,382.74,380.81,382.29,6736.0
2022-07-26 12:30:00,382.23,383.79,382.08,383.62,19572.0,382.23,383.79,382.08,383.62,19572.0
2022-07-26 12:40:00,383.47,384.78,383.28,384.19,11208.0,383.47,384.78,383.28,384.19,11208.0
2022-07-26 12:50:00,384.05,384.46,383.08,383.77,9160.0,384.05,384.46,383.08,383.77,9160.0
2022-07-26 13:00:00,384.1,384.16,383.66,383.99,7141.0,384.1,384.16,383.66,383.99,7141.0
2022-07-26 13:10:00,384.02,384.33,383.93,384.04,9479.0,384.02,384.33,383.93,384.04,9479.0
2022-07-26 13:20:00,383.85,384.27,383.77,384.0,9349.0,383.85,384.27,383.77,384.0,9349.0
2022-07-26 13:30:00,383.85,384.5,383.23,383.69,10166.0,383.85,384.5,383.23,383.69,10166.0
2022-07-26 13:40:00,383.16,383.71,383.15,383.56,7590.0,383.16,383.71,383.15,383.56,7590.0
2022-07-26 13:50:00,383.51,384.67,383.43,384.67,3650.0,383.51,384.67,383.43,384.67,3650.0
2022-07-26 14:00:00,384.53,385.54,384.53,384.75,4775.0,384.53,385.54,384.53,384.75,4775.0
2022-07-26 14:10:00,384.71,385.12,384.37,384.62,5893.0,384.71,385.12,384.37,384.62,5893.0
2022-07-26 14:20:00,384.41,385.02,384.0,384.43,7821.0,384.41,385.02,384.0,384.43,7821.0
2022-07-26 14:30:00,384.43,384.55,384.1,384.24,4100.0,384.43,384.55,384.1,384.24,4100.0
2022-07-26 14:40:00,384.1,384.92,383.63,384.91,4900.0,384.1,384.92,383.63,384.91,4900.0
2022-07-26 14:50:00,384.42,385.51,384.42,385.51,6300.0,384.42,385.51,384.42,385.51,6300.0
2022-07-26 15:00:00,385.53,386.5,385.09,386.5,7966.0,385.53,386.5,385.09,386.5,7966.0
2022-07-26 15:10:00,386.32,387.19,386.3,386.78,10521.0,386.32,387.19,386.3,386.78,10521.0
2022-07-26 15:20:00,386.59,386.65,385.15,385.87,11005.0,386.59,386.65,385.15,385.87,11005.0
2022-07-26 15:30:00,385.81,385.88,384.94,385.34,9862.0,385.81,385.88,384.94,385.34,9862.0
2022-07-26 15:40:00,385.32,385.4,384.67,385.4,13047.0,385.32,385.4,384.67,385.4,13047.0
2022-07-26 15:50:00,385.5,386.02,384.57,384.78,36747.0,385.5,386.02,384.57,384.78,36747.0
2022-07-27 09:30:00,386.92,389.99,386.5,386.87,16757.0,386.92,389.99,386.5,386.87,16757.0
2022-07-27 09:40:00,386.02,386.83,384.18,386.83,5800.0,386.02,386.83,384.18,386.83,5800.0
2022-07-27 09:50:00,386.8,387.04,384.64,385.46,5346.0,386.8,387.04,384.64,385.46,5346.0
2022-07-27 10:00:00,385.18,386.97,384.82,385.69,3900.0,385.18,386.97,384.82,385.69,3900.0
2022-07-27 10:10:00,385.99,389.52,385.99,389.18,7300.0,385.99,389.52,385.99,389.18,7300.0
2022-07-27 10:20:00,389.24,389.35,388.1,388.1,4400.0,389.24,389.35,388.1,388.1,4400.0
2022-07-27 10:30:00,388.15,389.41,387.9,388.48,5000.0,388.15,389.41,387.9,388.48,5000.0
2022-07-27 10:40:00,388.58,388.65,388.33,388.59,2004.0,388.58,388.65,388.33,388.59,2004.0
2022-07-27 10:50:00,388.32,389.03,388.14,388.88,2200.0,388.32,389.03,388.14,388.88,2200.0
2022-07-27 11:00:00,388.72,389.66,388.34,388.46,2607.0,388.72,389.66,388.34,388.46,2607.0
2022-07-27 11:10:00,388.2,388.66,387.38,387.41,3909.0,388.2,388.66,387.38,387.41,3909.0
2022-07-27 11:20:00,387.22,387.93,386.42,387.77,3216.0,387.22,387.93,386.42,387.77,3216.0
2022-07-27 11:30:00,387.95,388.77,387.46,387.59,3022.0,387.95,388.77,387.46,387.59,3022.0
2022-07-27 11:40:00,387.41,388.11,387.4,387.71,2003.0,387.41,388.11,387.4,387.71,2003.0
2022-07-27 11:50:00,387.62,388.42,387.61,388.25,3600.0,387.62,388.42,387.61,388.25,3600.0
2022-07-27 12:00:00,388.27,388.72,388.06,388.35,4000.0,388.27,388.72,388.06,388.35,4000.0
2022-07-27 12:10:00,388.36,389.56,388.19,389.19,7817.0,388.36,389.56,388.19,389.19,7817.0
2022-07-27 12:20:00,388.99,389.83,388.92,389.33,3440.0,388.99,389.83,388.92,389.33,3440.0
2022-07-27 12:30:00,388.89,389.31,388.71,388.72,2767.0,388.89,389.31,388.71,388.72,2767.0
2022-07-27 12:40:00,388.75,388.76,388.09,388.36,3724.0,388.75,388.76,388.09,388.36,3724.0
2022-07-27 12:50:00,388.33,388.78,388.33,388.45,5124.0,388.33,388.78,388.33,388.45,5124.0
2022-07-27 13:00:00,388.5,389.05,388.5,389.05,1731.0,388.5,389.05,388.5,389.05,1731.0
2022-07-27 13:10:00,388.91,389.39,388.91,389.29,1607.0,388.91,389.39,388.91,389.29,1607.0
2022-07-27 13:20:00,389.46,389.87,389.3,389.77,2166.0,389.46,389.87,389.3,389.77,2166.0
2022-07-27 13:30:00,389.55,390.46,389.54,390.16,3911.0,389.55,390.46,389.54,390.16,3911.0
2022-07-27 13:40:00,390.45,390.77,390.1,390.65,2943.0,390.45,390.77,390.1,390.65,2943.0
2022-07-27 13:50:00,390.56,390.65,389.64,390.3,2360.0,390.56,390.65,389.64,390.3,2360.0
2022-07-27 14:00:00,390.43,391.1,388.28,388.9,8319.0,390.43,391.1,388.28,388.9,8319.0
2022-07-27 14:10:00,388.67,390.43,388.55,390.43,9289.0,388.67,390.43,388.55,390.43,9289.0
2022-07-27 14:20:00,390.1,390.16,389.35,390.16,7269.0,390.1,390.16,389.35,390.16,7269.0
2022-07-27 14:30:00,390.06,392.44,388.7,392.37,9592.0,390.06,392.44,388.7,392.37,9592.0
2022-07-27 14:40:00,392.93,394.43,392.89,393.75,8870.0,392.93,394.43,392.89,393.75,8870.0
2022-07-27 14:50:00,393.93,395.42,393.18,394.99,21235.0,393.93,395.42,393.18,394.99,21235.0
2022-07-27 15:00:00,395.19,395.99,394.8,395.62,13229.0,395.19,395.99,394.8,395.62,13229.0
2022-07-27 15:10:00,395.53,395.96,394.98,395.41,6351.0,395.53,395.96,394.98,395.41,6351.0
2022-07-27 15:20:00,395.23,397.49,394.71,397.49,10943.0,395.23,397.49,394.71,397.49,10943.0
2022-07-27 15:30:00,397.53,397.56,396.22,396.28,10736.0,397.53,397.56,396.22,396.28,10736.0
2022-07-27 15:40:00,396.22,397.55,396.22,396.47,8540.0,396.22,397.55,396.22,396.47,8540.0
2022-07-27 15:50:00,396.68,397.18,395.15,395.39,43098.0,396.68,397.18,395.15,395.39,43098.0
2022-07-28 09:30:00,395.35,399.97,395.35,396.65,7749.0,395.35,399.97,395.35,396.65,7749.0
2022-07-28 09:40:00,395.93,395.93,392.7,393.76,5126.0,395.93,395.93,392.7,393.76,5126.0
2022-07-28 09:50:00,393.09,395.08,392.27,394.75,3683.0,393.09,395.08,392.27,394.75,3683.0
2022-07-28 10:00:00,394.22,395.38,393.07,394.2,2837.0,394.22,395.38,393.07,394.2,2837.0
2022-07-28 10:10:00,393.99,394.4,393.24,393.78,3974.0,393.99,394.4,393.24,393.78,3974.0
2022-07-28 10:20:00,393.7,394.1,392.8,393.34,3722.0,393.7,394.1,392.8,393.34,3722.0
2022-07-28 10:30:00,393.59,395.18,393.14,394.8,3257.0,393.59,395.18,393.14,394.8,3257.0
2022-07-28 10:40:00,394.29,395.44,394.29,395.28,2903.0,394.29,395.44,394.29,395.28,2903.0
2022-07-28 10:50:00,395.1,396.48,394.93,396.48,3133.0,395.1,396.48,394.93,396.48,3133.0
2022-07-28 11:00:00,396.43,396.55,395.93,396.23,2427.0,396.43,396.55,395.93,396.23,2427.0
2022-07-28 11:10:00,396.05,396.57,395.84,396.57,3472.0,396.05,396.57,395.84,396.57,3472.0
2022-07-28 11:20:00,396.27,398.54,396.27,398.48,4300.0,396.27,398.54,396.27,398.48,4300.0
2022-07-28 11:30:00,398.56,398.86,398.03,398.63,5547.0,398.56,398.86,398.03,398.63,5547.0
2022-07-28 11:40:00,398.66,399.5,398.25,398.67,4000.0,398.66,399.5,398.25,398.67,4000.0
2022-07-28 11:50:00,398.77,399.05,398.18,398.5,3130.0,398.77,399.05,398.18,398.5,3130.0
2022-07-28 12:00:00,398.81,401.67,398.78,399.4,18449.0,398.81,401.67,398.78,399.4,18449.0
2022-07-28 12:10:00,399.81,400.83,399.69,400.68,5215.0,399.81,400.83,399.69,400.68,5215.0
2022-07-28 12:20:00,400.72,401.55,400.65,401.44,15887.0,400.72,401.55,400.65,401.44,15887.0
2022-07-28 12:30:00,401.34,401.87,401.04,401.23,7200.0,401.34,401.87,401.04,401.23,7200.0
2022-07-28 12:40:00,401.48,402.25,401.48,402.25,3349.0,401.48,402.25,401.48,402.25,3349.0
2022-07-28 12:50:00,402.09,403.21,401.65,402.68,8568.0,402.09,403.21,401.65,402.68,8568.0
2022-07-28 13:00:00,402.92,403.36,402.4,403.16,7040.0,402.92,403.36,402.4,403.16,7040.0
2022-07-28 13:10:00,403.4,404.23,403.38,403.7,9539.0,403.4,404.23,403.38,403.7,9539.0
2022-07-28 13:20:00,403.91,404.4,403.84,403.99,2950.0,403.91,404.4,403.84,403.99,2950.0
2022-07-28 13:30:00,403.82,404.13,403.42,403.8,5300.0,403.82,404.13,403.42,403.8,5300.0
2022-07-28 13:40:00,403.83,404.46,403.81,404.19,3828.0,403.83,404.46,403.81,404.19,3828.0
2022-07-28 13:50:00,404.0,404.35,403.88,404.25,2117.0,404.0,404.35,403.88,404.25,2117.0
2022-07-28 14:00:00,404.1,404.21,403.88,404.21,5636.0,404.1,404.21,403.88,404.21,5636.0
2022-07-28 14:10:00,404.09,404.2,403.78,403.81,3584.0,404.09,404.2,403.78,403.81,3584.0
2022-07-28 14:20:00,403.89,403.89,402.43,402.66,2250.0,403.89,403.89,402.43,402.66,2250.0
2022-07-28 14:30:00,402.56,402.64,402.37,402.47,906.0,402.56,402.64,402.37,402.47,906.0
2022-07-28 14:40:00,402.49,402.81,402.24,402.3,4000.0,402.49,402.81,402.24,402.3,4000.0
2022-07-28 14:50:00,402.25,402.77,402.0,402.36,5300.0,402.25,402.77,402.0,402.36,5300.0
2022-07-28 15:00:00,402.4,403.5,402.4,402.68,8233.0,402.4,403.5,402.4,402.68,8233.0
2022-07-28 15:10:00,403.0,403.0,402.0,402.5,1900.0,403.0,403.0,402.0,402.5,1900.0
2022-07-28 15:20:00,402.48,402.74,401.98,402.39,6100.0,402.48,402.74,401.98,402.39,6100.0
2022-07-28 15:30:00,402.41,402.41,400.92,401.38,15437.0,402.41,402.41,400.92,401.38,15437.0
2022-07-28 15:40:00,401.54,401.86,400.68,401.81,10588.0,401.54,401.86,400.68,401.81,10588.0
2022-07-28 15:50:00,401.76,402.16,400.57,400.75,31913.0,401.76,402.16,400.57,400.75,31913.0
2022-07-29 09:30:00,397.47,398.36,392.02,392.74,22088.0,397.47,398.36,392.02,392.74,22088.0
2022-07-29 09:40:00,392.71,395.82,391.98,392.84,16038.0,392.71,395.82,391.98,392.84,16038.0
2022-07-29 09:50:00,392.76,393.4,391.86,392.54,9143.0,392.76,393.4,391.86,392.54,9143.0
2022-07-29 10:00:00,392.28,393.86,391.73,392.23,9852.0,392.28,393.86,391.73,392.23,9852.0
2022-07-29 10:10:00,392.58,393.06,391.8,392.11,6944.0,392.58,393.06,391.8,392.11,6944.0
2022-07-29 10:20:00,392.05,392.11,390.14,390.85,28557.0,392.05,392.11,390.14,390.85,28557.0
2022-07-29 10:30:00,390.74,390.74,389.15,389.76,9542.0,390.74,390.74,389.15,389.76,9542.0
2022-07-29 10:40:00,389.76,391.42,389.64,390.45,9322.0,389.76,391.42,389.64,390.45,9322.0
2022-07-29 10:50:00,390.51,390.63,388.5,388.51,9910.0,390.51,390.63,388.5,388.51,9910.0
2022-07-29 11:00:00,388.43,389.57,388.13,389.03,11656.0,388.43,389.57,388.13,389.03,11656.0
2022-07-29 11:10:00,389.01,389.52,388.32,389.22,13224.0,389.01,389.52,388.32,389.22,13224.0
2022-07-29 11:20:00,388.96,389.25,387.61,388.04,10332.0,388.96,389.25,387.61,388.04,10332.0
2022-07-29 11:30:00,387.91,388.14,387.21,388.02,5192.0,387.91,388.14,387.21,388.02,5192.0
2022-07-29 11:40:00,388.02,388.02,386.85,386.85,21723.0,388.02,388.02,386.85,386.85,21723.0
2022-07-29 11:50:00,386.9,386.9,386.01,386.21,9024.0,386.9,386.9,386.01,386.21,9024.0
2022-07-29 12:00:00,386.42,387.19,386.25,386.4,6529.0,386.42,387.19,386.25,386.4,6529.0
2022-07-29 12:10:00,386.63,388.0,386.57,387.62,5500.0,386.63,388.0,386.57,387.62,5500.0
2022-07-29 12:20:00,387.55,387.72,387.13,387.13,5352.0,387.55,387.72,387.13,387.13,5352.0
2022-07-29 12:30:00,387.38,387.68,386.69,386.74,6921.0,387.38,387.68,386.69,386.74,6921.0
2022-07-29 12:40:00,387.19,387.2,386.33,386.38,3800.0,387.19,387.2,386.33,386.38,3800.0
2022-07-29 12:50:00,386.35,387.13,386.33,387.02,3304.0,386.35,387.13,386.33,387.02,3304.0
2022-07-29 13:00:00,387.06,387.45,386.96,387.18,3853.0,387.06,387.45,386.96,387.18,3853.0
2022-07-29 13:10:00,387.37,387.61,387.19,387.59,4031.0,387.37,387.61,387.19,387.59,4031.0
2022-07-29 13:20:00,387.72,387.92,386.61,386.61,18561.0,387.72,387.92,386.61,386.61,18561.0
2022-07-29 13:30:00,386.83,387.24,386.6,387.11,8242.0,386.83,387.24,386.6,387.11,8242.0
2022-07-29 13:40:00,387.02,387.52,386.68,387.13,11607.0,387.02,387.52,386.68,387.13,11607.0
2022-07-29 13:50:00,387.14,387.44,386.76,387.1,5177.0,387.14,387.44,386.76,387.1,5177.0
2022-07-29 14:00:00,386.92,387.49,386.8,387.47,9158.0,386.92,387.49,386.8,387.47,9158.0
2022-07-29 14:10:00,387.46,388.0,387.16,387.22,7921.0,387.46,388.0,387.16,387.22,7921.0
2022-07-29 14:20:00,387.26,387.68,386.98,387.5,9596.0,387.26,387.68,386.98,387.5,9596.0
2022-07-29 14:30:00,387.24,387.52,387.02,387.32,5383.0,387.24,387.52,387.02,387.32,5383.0
2022-07-29 14:40:00,387.22,387.37,386.91,387.19,8792.0,387.22,387.37,386.91,387.19,8792.0
2022-07-29 14:50:00,387.19,388.2,387.18,388.2,10280.0,387.19,388.2,387.18,388.2,10280.0
2022-07-29 15:00:00,388.64,390.23,388.44,389.25,7630.0,388.64,390.23,388.44,389.25,7630.0
2022-07-29 15:10:00,389.23,389.38,388.57,389.01,5661.0,389.23,389.38,388.57,389.01,5661.0
2022-07-29 15:20:00,389.18,389.34,388.26,388.65,14688.0,389.18,389.34,388.26,388.65,14688.0
2022-07-29 15:30:00,388.55,390.87,388.52,390.83,33193.0,388.55,390.87,388.52,390.83,33193.0
2022-07-29 15:40:00,390.64,391.16,390.55,390.69,33250.0,390.64,391.16,390.55,390.69,33250.0
2022-07-29 15:50:00,390.77,391.81,388.73,388.78,114724.0,390.77,391.81,388.73,388.78,114724.0
2022-08-01 09:30:00,389.29,389.89,385.94,386.67,25264.0,389.29,389.89,385.94,386.67,25264.0
2022-08-01 09:40:00,386.08,392.51,385.91,392.51,18003.0,386.08,392.51,385.91,392.51,18003.0
2022-08-01 09:50:00,391.88,395.5,391.86,393.11,21140.0,391.88,395.5,391.86,393.11,21140.0
2022-08-01 10:00:00,391.77,394.75,391.77,392.74,8908.0,391.77,394.75,391.77,392.74,8908.0
2022-08-01 10:10:00,392.4,393.16,390.81,390.81,7444.0,392.4,393.16,390.81,390.81,7444.0
2022-08-01 10:20:00,390.62,391.11,389.53,390.21,9693.0,390.62,391.11,389.53,390.21,9693.0
2022-08-01 10:30:00,390.1,390.92,389.68,390.48,9090.0,390.1,390.92,389.68,390.48,9090.0
2022-08-01 10:40:00,390.66,393.21,390.63,393.01,5689.0,390.66,393.21,390.63,393.01,5689.0
2022-08-01 10:50:00,393.38,394.88,393.38,394.69,9739.0,393.38,394.88,393.38,394.69,9739.0
2022-08-01 11:00:00,394.85,396.17,394.77,395.15,11953.0,394.85,396.17,394.77,395.15,11953.0
2022-08-01 11:10:00,395.08,395.4,393.25,393.61,7929.0,395.08,395.4,393.25,393.61,7929.0
2022-08-01 11:20:00,393.44,395.75,393.34,395.46,5951.0,393.44,395.75,393.34,395.46,5951.0
2022-08-01 11:30:00,395.18,395.23,393.93,394.32,3141.0,395.18,395.23,393.93,394.32,3141.0
2022-08-01 11:40:00,394.29,394.96,394.03,394.87,7219.0,394.29,394.96,394.03,394.87,7219.0
2022-08-01 11:50:00,395.06,395.09,393.52,393.77,3987.0,395.06,395.09,393.52,393.77,3987.0
2022-08-01 12:00:00,393.66,394.05,393.05,393.06,3200.0,393.66,394.05,393.05,393.06,3200.0
2022-08-01 12:10:00,392.94,393.33,392.15,392.92,4566.0,392.94,393.33,392.15,392.92,4566.0
2022-08-01 12:20:00,393.1,393.27,392.12,392.56,6912.0,393.1,393.27,392.12,392.56,6912.0
2022-08-01 12:30:00,392.75,394.25,392.6,393.8,9198.0,392.75,394.25,392.6,393.8,9198.0
2022-08-01 12:40:00,393.63,393.81,392.69,392.69,5262.0,393.63,393.81,392.69,392.69,5262.0
2022-08-01 12:50:00,392.71,392.75,391.55,391.95,10987.0,392.71,392.75,391.55,391.95,10987.0
2022-08-01 13:00:00,391.76,392.26,391.29,392.0,16076.0,391.76,392.26,391.29,392.0,16076.0
2022-08-01 13:10:00,391.88,392.31,391.39,391.68,5781.0,391.88,392.31,391.39,391.68,5781.0
2022-08-01 13:20:00,391.48,392.16,391.34,391.72,4707.0,391.48,392.16,391.34,391.72,4707.0
2022-08-01 13:30:00,391.54,391.84,391.12,391.46,6603.0,391.54,391.84,391.12,391.46,6603.0
2022-08-01 13:40:00,391.44,391.57,390.76,391.4,6883.0,391.44,391.57,390.76,391.4,6883.0
2022-08-01 13:50:00,391.31,391.73,390.96,391.24,3700.0,391.31,391.73,390.96,391.24,3700.0
2022-08-01 14:00:00,391.25,391.32,390.21,390.67,8989.0,391.25,391.32,390.21,390.67,8989.0
2022-08-01 14:10:00,390.66,391.86,390.66,391.16,8662.0,390.66,391.86,390.66,391.16,8662.0
2022-08-01 14:20:00,391.21,392.08,391.21,391.66,8358.0,391.21,392.08,391.21,391.66,8358.0
2022-08-01 14:30:00,391.71,392.73,391.64,392.73,5100.0,391.71,392.73,391.64,392.73,5100.0
2022-08-01 14:40:00,393.09,393.11,392.06,392.12,3710.0,393.09,393.11,392.06,392.12,3710.0
2022-08-01 14:50:00,392.08,393.71,391.8,393.23,5209.0,392.08,393.71,391.8,393.23,5209.0
2022-08-01 15:00:00,393.35,393.68,393.04,393.53,3277.0,393.35,393.68,393.04,393.53,3277.0
2022-08-01 15:10:00,393.53,393.66,392.85,392.85,6453.0,393.53,393.66,392.85,392.85,6453.0
2022-08-01 15:20:00,392.99,392.99,392.16,392.46,8988.0,392.99,392.99,392.16,392.46,8988.0
2022-08-01 15:30:00,392.41,393.28,392.41,392.97,12663.0,392.41,393.28,392.41,392.97,12663.0
2022-08-01 15:40:00,393.04,393.81,392.87,392.87,15957.0,393.04,393.81,392.87,392.87,15957.0
2022-08-01 15:50:00,392.94,394.44,392.94,394.29,62801.0,392.94,394.44,392.94,394.29,62801.0
2022-08-02 09:30:00,395.74,395.75,390.0,390.74,12971.0,395.74,395.75,390.0,390.74,12971.0
2022-08-02 09:40:00,390.57,393.35,390.0,393.24,11424.0,390.57,393.35,390.0,393.24,11424.0
2022-08-02 09:50:00,393.21,394.38,392.58,392.86,6407.0,393.21,394.38,392.58,392.86,6407.0
2022-08-02 10:00:00,392.27,393.08,389.77,389.77,4100.0,392.27,393.08,389.77,389.77,4100.0
2022-08-02 10:10:00,389.05,390.5,388.03,388.29,7537.0,389.05,390.5,388.03,388.29,7537.0
2022-08-02 10:20:00,388.31,388.66,387.24,388.42,8056.0,388.31,388.66,387.24,388.42,8056.0
2022-08-02 10:30:00,389.0,389.64,388.72,389.35,3700.0,389.0,389.64,388.72,389.35,3700.0
2022-08-02 10:40:00,389.39,390.11,388.64,390.06,5665.0,389.39,390.11,388.64,390.06,5665.0
2022-08-02 10:50:00,390.38,392.06,390.17,391.85,4218.0,390.38,392.06,390.17,391.85,4218.0
2022-08-02 11:00:00,392.04,393.03,392.04,392.41,4158.0,392.04,393.03,392.04,392.41,4158.0
2022-08-02 11:10:00,392.59,393.91,392.36,393.83,5301.0,392.59,393.91,392.36,393.83,5301.0
2022-08-02 11:20:00,393.9,395.6,393.7,395.6,5338.0,393.9,395.6,393.7,395.6,5338.0
2022-08-02 11:30:00,395.38,395.55,394.7,395.55,4232.0,395.38,395.55,394.7,395.55,4232.0
2022-08-02 11:40:00,395.55,396.58,395.48,396.08,6571.0,395.55,396.58,395.48,396.08,6571.0
2022-08-02 11:50:00,396.18,396.62,395.9,396.49,4400.0,396.18,396.62,395.9,396.49,4400.0
2022-08-02 12:00:00,396.5,397.91,396.5,397.73,4500.0,396.5,397.91,396.5,397.73,4500.0
2022-08-02 12:10:00,397.74,397.96,397.16,397.96,4461.0,397.74,397.96,397.16,397.96,4461.0
2022-08-02 12:20:00,397.9,398.89,397.75,398.03,4102.0,397.9,398.89,397.75,398.03,4102.0
2022-08-02 12:30:00,398.18,398.68,397.95,398.39,4299.0,398.18,398.68,397.95,398.39,4299.0
2022-08-02 12:40:00,398.73,399.37,398.53,399.34,6966.0,398.73,399.37,398.53,399.34,6966.0
2022-08-02 12:50:00,399.17,399.17,398.26,398.62,3200.0,399.17,399.17,398.26,398.62,3200.0
2022-08-02 13:00:00,398.65,398.67,397.92,398.11,3302.0,398.65,398.67,397.92,398.11,3302.0
2022-08-02 13:10:00,398.35,399.12,398.28,398.29,5127.0,398.35,399.12,398.28,398.29,5127.0
2022-08-02 13:20:00,398.13,398.13,396.27,396.9,4002.0,398.13,398.13,396.27,396.9,4002.0
2022-08-02 13:30:00,396.85,396.85,395.29,395.29,7545.0,396.85,396.85,395.29,395.29,7545.0
2022-08-02 13:40:00,395.25,395.58,394.06,394.27,10519.0,395.25,395.58,394.06,394.27,10519.0
2022-08-02 13:50:00,393.85,394.17,393.02,394.03,8210.0,393.85,394.17,393.02,394.03,8210.0
2022-08-02 14:00:00,393.93,394.23,393.3,393.99,6482.0,393.93,394.23,393.3,393.99,6482.0
2022-08-02 14:10:00,394.15,394.45,393.77,393.94,5506.0,394.15,394.45,393.77,393.94,5506.0
2022-08-02 14:20:00,394.0,394.37,393.77,394.02,4626.0,394.0,394.37,393.77,394.02,4626.0
2022-08-02 14:30:00,393.88,394.8,393.39,393.42,7009.0,393.88,394.8,393.39,393.42,7009.0
2022-08-02 14:40:00,393.32,394.15,393.21,393.82,5096.0,393.32,394.15,393.21,393.82,5096.0
2022-08-02 14:50:00,393.81,394.0,393.16,393.51,4073.0,393.81,394.0,393.16,393.51,4073.0
2022-08-02 15:00:00,393.49,393.49,392.82,392.83,7740.0,393.49,393.49,392.82,392.83,7740.0
2022-08-02 15:10:00,393.14,393.51,392.67,392.98,5472.0,393.14,393.51,392.67,392.98,5472.0
2022-08-02 15:20:00,392.98,394.35,392.83,394.2,9695.0,392.98,394.35,392.83,394.2,9695.0
2022-08-02 15:30:00,394.21,395.41,394.17,394.67,11738.0,394.21,395.41,394.17,394.67,11738.0
2022-08-02 15:40:00,394.69,395.08,394.33,394.36,12378.0,394.69,395.08,394.33,394.36,12378.0
2022-08-02 15:50:00,394.45,394.66,392.69,392.9,36782.0,394.45,394.66,392.69,392.9,36782.0
2022-08-03 09:30:00,380.74,384.16,371.5,378.11,154488.0,380.74,384.16,371.5,378.11,154488.0
2022-08-03 09:40:00,378.18,378.25,370.75,372.47,50956.0,378.18,378.25,370.75,372.47,50956.0
2022-08-03 09:50:00,372.7,372.78,369.03,369.18,59530.0,372.7,372.78,369.03,369.18,59530.0
2022-08-03 10:00:00,369.01,369.63,366.23,367.83,49266.0,369.01,369.63,366.23,367.83,49266.0
2022-08-03 10:10:00,367.83,368.09,363.15,363.25,42526.0,367.83,368.09,363.15,363.25,42526.0
2022-08-03 10:20:00,363.41,367.98,363.1,367.0,50239.0,363.41,367.98,363.1,367.0,50239.0
2022-08-03 10:30:00,367.03,367.16,362.53,363.73,44421.0,367.03,367.16,362.53,363.73,44421.0
2022-08-03 10:40:00,363.78,364.82,360.58,364.23,47939.0,363.78,364.82,360.58,364.23,47939.0
2022-08-03 10:50:00,364.06,364.5,362.38,363.25,48716.0,364.06,364.5,362.38,363.25,48716.0
2022-08-03 11:00:00,363.45,366.54,363.45,366.54,50375.0,363.45,366.54,363.45,366.54,50375.0
2022-08-03 11:10:00,366.58,368.48,366.12,368.05,58933.0,366.58,368.48,366.12,368.05,58933.0
2022-08-03 11:20:00,368.09,368.9,367.01,367.97,37918.0,368.09,368.9,367.01,367.97,37918.0
2022-08-03 11:30:00,367.81,370.2,367.81,370.15,29758.0,367.81,370.2,367.81,370.15,29758.0
2022-08-03 11:40:00,370.09,371.0,369.7,370.42,28365.0,370.09,371.0,369.7,370.42,28365.0
2022-08-03 11:50:00,369.86,370.63,369.12,369.12,21826.0,369.86,370.63,369.12,369.12,21826.0
2022-08-03 12:00:00,369.26,369.73,368.75,369.69,35764.0,369.26,369.73,368.75,369.69,35764.0
2022-08-03 12:10:00,369.75,370.95,369.25,369.81,61812.0,369.75,370.95,369.25,369.81,61812.0
2022-08-03 12:20:00,369.91,370.41,368.8,369.67,14388.0,369.91,370.41,368.8,369.67,14388.0
2022-08-03 12:30:00,369.53,370.82,369.53,370.45,13590.0,369.53,370.82,369.53,370.45,13590.0
2022-08-03 12:40:00,370.59,372.79,370.11,372.79,12599.0,370.59,372.79,370.11,372.79,12599.0
2022-08-03 12:50:00,372.7,374.3,372.69,373.61,32731.0,372.7,374.3,372.69,373.61,32731.0
2022-08-03 13:00:00,373.6,374.67,373.35,374.67,14739.0,373.6,374.67,373.35,374.67,14739.0
2022-08-03 13:10:00,374.49,375.29,374.25,375.06,14816.0,374.49,375.29,374.25,375.06,14816.0
2022-08-03 13:20:00,375.17,375.17,372.15,372.16,22878.0,375.17,375.17,372.15,372.16,22878.0
2022-08-03 13:30:00,372.27,373.24,372.24,373.23,15985.0,372.27,373.24,372.24,373.23,15985.0
2022-08-03 13:40:00,372.95,374.05,372.7,374.05,27162.0,372.95,374.05,372.7,374.05,27162.0
2022-08-03 13:50:00,374.0,375.39,374.0,374.82,15058.0,374.0,375.39,374.0,374.82,15058.0
2022-08-03 14:00:00,374.8,375.65,374.31,375.31,23662.0,374.8,375.65,374.31,375.31,23662.0
2022-08-03 14:10:00,375.3,376.26,374.85,375.27,11076.0,375.3,376.26,374.85,375.27,11076.0
2022-08-03 14:20:00,375.2,376.21,375.08,375.5,8618.0,375.2,376.21,375.08,375.5,8618.0
2022-08-03 14:30:00,375.57,375.57,374.38,374.38,7400.0,375.57,375.57,374.38,374.38,7400.0
2022-08-03 14:40:00,374.38,375.43,373.5,375.43,16334.0,374.38,375.43,373.5,375.43,16334.0
2022-08-03 14:50:00,375.46,375.77,374.54,374.93,12902.0,375.46,375.77,374.54,374.93,12902.0
2022-08-03 15:00:00,374.89,377.0,374.66,376.67,16552.0,374.89,377.0,374.66,376.67,16552.0
2022-08-03 15:10:00,376.65,376.65,375.11,375.61,13155.0,376.65,376.65,375.11,375.61,13155.0
2022-08-03 15:20:00,375.78,376.85,375.75,376.75,11520.0,375.78,376.85,375.75,376.75,11520.0
2022-08-03 15:30:00,376.75,377.32,375.71,375.75,23402.0,376.75,377.32,375.71,375.75,23402.0
2022-08-03 15:40:00,375.73,375.96,374.41,374.65,42382.0,375.73,375.96,374.41,374.65,42382.0
2022-08-03 15:50:00,374.65,375.65,372.83,372.99,126453.0,374.65,375.65,372.83,372.99,126453.0
2022-08-04 09:30:00,376.63,376.63,370.44,372.06,23480.0,376.63,376.63,370.44,372.06,23480.0
2022-08-04 09:40:00,373.02,373.95,372.07,372.47,12384.0,373.02,373.95,372.07,372.47,12384.0
2022-08-04 09:50:00,372.19,372.62,370.71,371.88,12559.0,372.19,372.62,370.71,371.88,12559.0
2022-08-04 10:00:00,371.87,373.86,371.54,371.94,17922.0,371.87,373.86,371.54,371.94,17922.0
2022-08-04 10:10:00,371.77,372.25,371.05,371.15,8244.0,371.77,372.25,371.05,371.15,8244.0
2022-08-04 10:20:00,370.93,372.0,370.62,371.68,8908.0,370.93,372.0,370.62,371.68,8908.0
2022-08-04 10:30:00,372.13,373.33,370.67,370.68,12654.0,372.13,373.33,370.67,370.68,12654.0
2022-08-04 10:40:00,371.0,373.58,370.81,373.07,20440.0,371.0,373.58,370.81,373.07,20440.0
2022-08-04 10:50:00,373.0,374.56,372.49,373.66,13042.0,373.0,374.56,372.49,373.66,13042.0
2022-08-04 11:00:00,373.81,374.47,373.39,374.47,9049.0,373.81,374.47,373.39,374.47,9049.0
2022-08-04 11:10:00,374.6,375.34,373.99,374.65,13912.0,374.6,375.34,373.99,374.65,13912.0
2022-08-04 11:20:00,374.9,375.73,374.09,374.09,13011.0,374.9,375.73,374.09,374.09,13011.0
2022-08-04 11:30:00,374.16,374.22,372.53,372.54,47542.0,374.16,374.22,372.53,372.54,47542.0
2022-08-04 11:40:00,372.23,374.43,372.23,373.71,6385.0,372.23,374.43,372.23,373.71,6385.0
2022-08-04 11:50:00,373.93,374.43,373.86,374.22,5812.0,373.93,374.43,373.86,374.22,5812.0
2022-08-04 12:00:00,374.12,374.43,373.78,374.09,4599.0,374.12,374.43,373.78,374.09,4599.0
2022-08-04 12:10:00,374.18,374.65,373.63,374.2,8591.0,374.18,374.65,373.63,374.2,8591.0
2022-08-04 12:20:00,374.03,374.53,373.97,374.53,5900.0,374.03,374.53,373.97,374.53,5900.0
2022-08-04 12:30:00,374.56,374.57,373.76,374.36,4055.0,374.56,374.57,373.76,374.36,4055.0
2022-08-04 12:40:00,374.36,374.36,373.07,373.19,6610.0,374.36,374.36,373.07,373.19,6610.0
2022-08-04 12:50:00,373.15,373.44,372.75,373.44,5050.0,373.15,373.44,372.75,373.44,5050.0
2022-08-04 13:00:00,373.61,373.72,373.0,373.28,5255.0,373.61,373.72,373.0,373.28,5255.0
2022-08-04 13:10:00,373.26,373.93,373.26,373.49,4700.0,373.26,373.93,373.26,373.49,4700.0
2022-08-04 13:20:00,373.55,374.21,373.18,373.97,5000.0,373.55,374.21,373.18,373.97,5000.0
2022-08-04 13:30:00,373.92,374.48,373.73,374.19,4150.0,373.92,374.48,373.73,374.19,4150.0
2022-08-04 13:40:00,374.2,374.2,373.55,374.01,6881.0,374.2,374.2,373.55,374.01,6881.0
2022-08-04 13:50:00,374.32,374.32,373.83,374.25,2300.0,374.32,374.32,373.83,374.25,2300.0
2022-08-04 14:00:00,373.95,374.59,373.81,374.3,5700.0,373.95,374.59,373.81,374.3,5700.0
2022-08-04 14:10:00,374.06,374.06,373.17,373.49,5897.0,374.06,374.06,373.17,373.49,5897.0
2022-08-04 14:20:00,373.48,373.48,373.03,373.47,4559.0,373.48,373.48,373.03,373.47,4559.0
2022-08-04 14:30:00,373.47,373.73,372.2,372.86,13378.0,373.47,373.73,372.2,372.86,13378.0
2022-08-04 14:40:00,372.74,373.44,372.2,373.08,5277.0,372.74,373.44,372.2,373.08,5277.0
2022-08-04 14:50:00,373.31,373.62,372.7,372.8,8209.0,373.31,373.62,372.7,372.8,8209.0
2022-08-04 15:00:00,372.76,373.09,372.27,373.09,7480.0,372.76,373.09,372.27,373.09,7480.0
2022-08-04 15:10:00,373.06,373.38,372.88,373.21,6932.0,373.06,373.38,372.88,373.21,6932.0
2022-08-04 15:20:00,373.08,373.29,372.56,373.29,7734.0,373.08,373.29,372.56,373.29,7734.0
2022-08-04 15:30:00,373.17,373.26,372.64,373.01,10540.0,373.17,373.26,372.64,373.01,10540.0
2022-08-04 15:40:00,373.01,373.26,372.61,372.74,13143.0,373.01,373.26,372.61,372.74,13143.0
2022-08-04 15:50:00,372.87,373.13,371.53,372.18,52439.0,372.87,373.13,371.53,372.18,52439.0
2022-08-05 09:30:00,370.0,375.0,368.8,372.99,25728.0,370.0,375.0,368.8,372.99,25728.0
2022-08-05 09:40:00,373.25,373.74,371.84,372.62,11662.0,373.25,373.74,371.84,372.62,11662.0
2022-08-05 09:50:00,373.18,373.18,371.22,372.56,7934.0,373.18,373.18,371.22,372.56,7934.0
2022-08-05 10:00:00,372.88,373.61,371.72,373.1,27525.0,372.88,373.61,371.72,373.1,27525.0
2022-08-05 10:10:00,373.33,375.71,372.37,375.71,65218.0,373.33,375.71,372.37,375.71,65218.0
2022-08-05 10:20:00,375.65,378.22,375.22,377.76,19278.0,375.65,378.22,375.22,377.76,19278.0
2022-08-05 10:30:00,377.67,377.82,374.81,375.87,11616.0,377.67,377.82,374.81,375.87,11616.0
2022-08-05 10:40:00,376.09,376.19,374.79,375.69,4449.0,376.09,376.19,374.79,375.69,4449.0
2022-08-05 10:50:00,375.75,375.96,375.03,375.32,7015.0,375.75,375.96,375.03,375.32,7015.0
2022-08-05 11:00:00,375.03,375.17,374.0,374.93,3979.0,375.03,375.17,374.0,374.93,3979.0
2022-08-05 11:10:00,374.94,375.04,373.8,374.23,4125.0,374.94,375.04,373.8,374.23,4125.0
2022-08-05 11:20:00,374.11,374.11,372.75,373.22,4610.0,374.11,374.11,372.75,373.22,4610.0
2022-08-05 11:30:00,373.25,374.73,373.08,373.08,4944.0,373.25,374.73,373.08,373.08,4944.0
2022-08-05 11:40:00,372.96,373.2,372.55,373.07,2196.0,372.96,373.2,372.55,373.07,2196.0
2022-08-05 11:50:00,373.07,374.03,372.93,373.4,4047.0,373.07,374.03,372.93,373.4,4047.0
2022-08-05 12:00:00,373.39,374.71,373.27,373.79,4497.0,373.39,374.71,373.27,373.79,4497.0
2022-08-05 12:10:00,373.66,374.62,373.35,374.62,2400.0,373.66,374.62,373.35,374.62,2400.0
2022-08-05 12:20:00,374.61,374.78,373.63,373.92,2907.0,374.61,374.78,373.63,373.92,2907.0
2022-08-05 12:30:00,374.05,374.3,372.46,372.98,4766.0,374.05,374.3,372.46,372.98,4766.0
2022-08-05 12:40:00,373.18,374.64,373.18,374.63,3430.0,373.18,374.64,373.18,374.63,3430.0
2022-08-05 12:50:00,374.42,374.74,374.2,374.74,4000.0,374.42,374.74,374.2,374.74,4000.0
2022-08-05 13:00:00,374.83,375.3,374.3,374.84,4600.0,374.83,375.3,374.3,374.84,4600.0
2022-08-05 13:10:00,374.96,375.75,374.96,375.71,5000.0,374.96,375.75,374.96,375.71,5000.0
2022-08-05 13:20:00,375.81,375.89,375.35,375.45,5400.0,375.81,375.89,375.35,375.45,5400.0
2022-08-05 13:30:00,375.43,376.45,375.42,376.44,4900.0,375.43,376.45,375.42,376.44,4900.0
2022-08-05 13:40:00,376.47,377.0,376.22,376.82,3468.0,376.47,377.0,376.22,376.82,3468.0
2022-08-05 13:50:00,376.83,377.24,375.93,375.94,7225.0,376.83,377.24,375.93,375.94,7225.0
2022-08-05 14:00:00,375.94,375.94,375.07,375.1,7098.0,375.94,375.94,375.07,375.1,7098.0
2022-08-05 14:10:00,375.1,375.51,374.71,375.23,8303.0,375.1,375.51,374.71,375.23,8303.0
2022-08-05 14:20:00,375.19,376.17,375.05,375.05,6437.0,375.19,376.17,375.05,375.05,6437.0
2022-08-05 14:30:00,375.0,376.09,375.0,376.05,6117.0,375.0,376.09,375.0,376.05,6117.0
2022-08-05 14:40:00,375.99,376.34,375.7,375.97,10291.0,375.99,376.34,375.7,375.97,10291.0
2022-08-05 14:50:00,375.97,376.53,375.14,375.94,6234.0,375.97,376.53,375.14,375.94,6234.0
2022-08-05 15:00:00,376.21,376.53,375.95,376.49,7253.0,376.21,376.53,375.95,376.49,7253.0
2022-08-05 15:10:00,376.33,376.77,375.97,376.73,17058.0,376.33,376.77,375.97,376.73,17058.0
2022-08-05 15:20:00,376.73,376.73,375.8,376.3,10833.0,376.73,376.73,375.8,376.3,10833.0
2022-08-05 15:30:00,376.3,376.4,375.82,376.04,12619.0,376.3,376.4,375.82,376.04,12619.0
2022-08-05 15:40:00,375.94,377.31,375.94,377.31,32424.0,375.94,377.31,375.94,377.31,32424.0
2022-08-05 15:50:00,377.5,378.86,377.42,377.7,81182.0,377.5,378.86,377.42,377.7,81182.0
2022-08-08 09:30:00,378.3,381.16,377.92,380.58,57242.0,378.3,381.16,377.92,380.58,57242.0
2022-08-08 09:40:00,380.75,384.1,379.79,383.89,26284.0,380.75,384.1,379.79,383.89,26284.0
2022-08-08 09:50:00,383.61,384.24,381.32,382.05,15773.0,383.61,384.24,381.32,382.05,15773.0
2022-08-08 10:00:00,382.33,384.58,381.69,383.72,8732.0,382.33,384.58,381.69,383.72,8732.0
2022-08-08 10:10:00,383.6,383.6,381.65,382.3,7100.0,383.6,383.6,381.65,382.3,7100.0
2022-08-08 10:20:00,382.34,383.62,382.22,382.84,8161.0,382.34,383.62,382.22,382.84,8161.0
2022-08-08 10:30:00,382.85,382.85,381.91,382.24,13210.0,382.85,382.85,381.91,382.24,13210.0
2022-08-08 10:40:00,382.57,383.63,382.39,382.75,5163.0,382.57,383.63,382.39,382.75,5163.0
2022-08-08 10:50:00,383.01,383.59,382.48,383.59,6600.0,383.01,383.59,382.48,383.59,6600.0
2022-08-08 11:00:00,383.44,385.34,383.02,384.51,8587.0,383.44,385.34,383.02,384.51,8587.0
2022-08-08 11:10:00,384.14,384.94,383.77,384.94,7000.0,384.14,384.94,383.77,384.94,7000.0
2022-08-08 11:20:00,384.77,384.78,382.43,382.8,6617.0,384.77,384.78,382.43,382.8,6617.0
2022-08-08 11:30:00,382.81,383.46,381.73,381.73,4897.0,382.81,383.46,381.73,381.73,4897.0
2022-08-08 11:40:00,381.84,382.16,380.71,381.85,5032.0,381.84,382.16,380.71,381.85,5032.0
2022-08-08 11:50:00,381.68,382.65,381.65,382.65,4077.0,381.68,382.65,381.65,382.65,4077.0
2022-08-08 12:00:00,382.74,382.74,381.34,381.34,5500.0,382.74,382.74,381.34,381.34,5500.0
2022-08-08 12:10:00,381.44,381.51,380.39,380.91,4941.0,381.44,381.51,380.39,380.91,4941.0
2022-08-08 12:20:00,381.12,381.73,380.42,380.57,6551.0,381.12,381.73,380.42,380.57,6551.0
2022-08-08 12:30:00,380.95,381.5,380.28,380.96,6581.0,380.95,381.5,380.28,380.96,6581.0
2022-08-08 12:40:00,380.91,381.31,380.81,380.98,3817.0,380.91,381.31,380.81,380.98,3817.0
2022-08-08 12:50:00,381.21,381.29,380.82,381.21,3400.0,381.21,381.29,380.82,381.21,3400.0
2022-08-08 13:00:00,381.12,381.43,380.76,381.43,2001.0,381.12,381.43,380.76,381.43,2001.0
2022-08-08 13:10:00,381.34,381.66,380.99,381.53,2000.0,381.34,381.66,380.99,381.53,2000.0
2022-08-08 13:20:00,381.63,381.66,380.66,380.66,5503.0,381.63,381.66,380.66,380.66,5503.0
2022-08-08 13:30:00,380.54,380.99,380.54,380.75,2915.0,380.54,380.99,380.54,380.75,2915.0
2022-08-08 13:40:00,380.77,381.15,380.1,380.4,9288.0,380.77,381.15,380.1,380.4,9288.0
2022-08-08 13:50:00,380.4,380.94,380.3,380.77,13584.0,380.4,380.94,380.3,380.77,13584.0
2022-08-08 14:00:00,380.78,380.78,378.99,380.09,12653.0,380.78,380.78,378.99,380.09,12653.0
2022-08-08 14:10:00,379.75,380.09,379.68,380.06,3864.0,379.75,380.09,379.68,380.06,3864.0
2022-08-08 14:20:00,380.0,380.66,379.78,380.26,6180.0,380.0,380.66,379.78,380.26,6180.0
2022-08-08 14:30:00,380.3,380.52,380.02,380.02,3100.0,380.3,380.52,380.02,380.02,3100.0
2022-08-08 14:40:00,379.91,380.0,379.11,379.54,6081.0,379.91,380.0,379.11,379.54,6081.0
2022-08-08 14:50:00,379.42,380.26,378.58,380.11,7454.0,379.42,380.26,378.58,380.11,7454.0
2022-08-08 15:00:00,380.1,380.11,378.88,379.1,9360.0,380.1,380.11,378.88,379.1,9360.0
2022-08-08 15:10:00,378.94,379.34,378.8,379.32,8503.0,378.94,379.34,378.8,379.32,8503.0
2022-08-08 15:20:00,379.37,380.1,379.31,379.42,10402.0,379.37,380.1,379.31,379.42,10402.0
2022-08-08 15:30:00,379.27,380.18,379.09,379.94,12341.0,379.27,380.18,379.09,379.94,12341.0
2022-08-08 15:40:00,379.98,380.11,379.54,379.81,17006.0,379.98,380.11,379.54,379.81,17006.0
2022-08-08 15:50:00,379.8,379.93,378.75,379.45,51027.0,379.8,379.93,378.75,379.45,51027.0
2022-08-09 09:30:00,380.88,380.88,378.08,379.38,16922.0,380.88,380.88,378.08,379.38,16922.0
2022-08-09 09:40:00,379.25,379.25,376.22,377.17,10440.0,379.25,379.25,376.22,377.17,10440.0
2022-08-09 09:50:00,377.4,378.33,375.5,375.5,7922.0,377.4,378.33,375.5,375.5,7922.0
2022-08-09 10:00:00,375.42,375.42,372.31,372.31,14683.0,375.42,375.42,372.31,372.31,14683.0
2022-08-09 10:10:00,372.22,375.48,372.22,374.94,11357.0,372.22,375.48,372.22,374.94,11357.0
2022-08-09 10:20:00,374.94,375.02,373.85,374.85,6781.0,374.94,375.02,373.85,374.85,6781.0
2022-08-09 10:30:00,374.59,375.17,373.79,374.0,7906.0,374.59,375.17,373.79,374.0,7906.0
2022-08-09 10:40:00,374.23,375.2,374.04,375.2,3582.0,374.23,375.2,374.04,375.2,3582.0
2022-08-09 10:50:00,375.3,376.34,375.09,375.96,6118.0,375.3,376.34,375.09,375.96,6118.0
2022-08-09 11:00:00,375.77,375.77,373.88,374.44,4302.0,375.77,375.77,373.88,374.44,4302.0
2022-08-09 11:10:00,374.49,377.46,374.48,376.69,9286.0,374.49,377.46,374.48,376.69,9286.0
2022-08-09 11:20:00,376.56,376.68,375.3,375.85,6033.0,376.56,376.68,375.3,375.85,6033.0
2022-08-09 11:30:00,375.92,376.13,375.23,375.56,5229.0,375.92,376.13,375.23,375.56,5229.0
2022-08-09 11:40:00,375.35,375.63,374.29,374.43,6334.0,375.35,375.63,374.29,374.43,6334.0
2022-08-09 11:50:00,374.28,374.57,374.0,374.06,8183.0,374.28,374.57,374.0,374.06,8183.0
2022-08-09 12:00:00,374.21,374.21,373.21,374.19,5219.0,374.21,374.21,373.21,374.19,5219.0
2022-08-09 12:10:00,373.92,374.29,373.92,374.11,3600.0,373.92,374.29,373.92,374.11,3600.0
2022-08-09 12:20:00,374.02,374.03,373.14,373.43,3306.0,374.02,374.03,373.14,373.43,3306.0
2022-08-09 12:30:00,373.38,373.94,373.1,373.87,7962.0,373.38,373.94,373.1,373.87,7962.0
2022-08-09 12:40:00,373.72,373.72,373.15,373.38,3221.0,373.72,373.72,373.15,373.38,3221.0
2022-08-09 12:50:00,373.38,374.26,372.71,373.25,7470.0,373.38,374.26,372.71,373.25,7470.0
2022-08-09 13:00:00,373.22,373.5,373.01,373.38,7805.0,373.22,373.5,373.01,373.38,7805.0
2022-08-09 13:10:00,373.63,373.75,373.31,373.64,5569.0,373.63,373.75,373.31,373.64,5569.0
2022-08-09 13:20:00,373.57,373.68,373.02,373.33,6350.0,373.57,373.68,373.02,373.33,6350.0
2022-08-09 13:30:00,373.12,373.77,372.75,373.59,6170.0,373.12,373.77,372.75,373.59,6170.0
2022-08-09 13:40:00,373.63,374.11,373.28,373.96,4183.0,373.63,374.11,373.28,373.96,4183.0
2022-08-09 13:50:00,373.99,375.84,373.99,375.71,10829.0,373.99,375.84,373.99,375.71,10829.0
2022-08-09 14:00:00,375.45,375.6,374.67,374.8,5433.0,375.45,375.6,374.67,374.8,5433.0
2022-08-09 14:10:00,374.72,374.88,374.16,374.88,3803.0,374.72,374.88,374.16,374.88,3803.0
2022-08-09 14:20:00,374.8,374.93,374.48,374.9,4248.0,374.8,374.93,374.48,374.9,4248.0
2022-08-09 14:30:00,374.8,375.45,374.42,375.44,7040.0,374.8,375.45,374.42,375.44,7040.0
2022-08-09 14:40:00,375.54,375.78,375.37,375.47,3489.0,375.54,375.78,375.37,375.47,3489.0
2022-08-09 14:50:00,375.44,376.45,375.44,375.63,4906.0,375.44,376.45,375.44,375.63,4906.0
2022-08-09 15:00:00,375.62,375.64,374.9,375.16,4600.0,375.62,375.64,374.9,375.16,4600.0
2022-08-09 15:10:00,375.08,375.83,374.93,375.73,4906.0,375.08,375.83,374.93,375.73,4906.0
2022-08-09 15:20:00,375.72,375.94,375.37,375.87,7393.0,375.72,375.94,375.37,375.87,7393.0
2022-08-09 15:30:00,375.81,376.29,375.39,375.39,7927.0,375.81,376.29,375.39,375.39,7927.0
2022-08-09 15:40:00,375.37,375.64,375.02,375.24,9764.0,375.37,375.64,375.02,375.24,9764.0
2022-08-09 15:50:00,375.29,376.14,375.1,375.89,42218.0,375.29,376.14,375.1,375.89,42218.0
2022-08-10 09:30:00,385.78,388.79,384.8,386.35,16512.0,385.78,388.79,384.8,386.35,16512.0
2022-08-10 09:40:00,386.29,388.48,384.78,386.86,11071.0,386.29,388.48,384.78,386.86,11071.0
2022-08-10 09:50:00,386.67,387.22,385.64,386.65,6979.0,386.67,387.22,385.64,386.65,6979.0
2022-08-10 10:00:00,385.97,387.66,385.29,386.09,4368.0,385.97,387.66,385.29,386.09,4368.0
2022-08-10 10:10:00,386.14,386.15,383.05,383.05,6056.0,386.14,386.15,383.05,383.05,6056.0
2022-08-10 10:20:00,383.1,385.46,381.64,385.46,19123.0,383.1,385.46,381.64,385.46,19123.0
2022-08-10 10:30:00,385.55,387.62,385.31,386.43,4840.0,385.55,387.62,385.31,386.43,4840.0
2022-08-10 10:40:00,386.79,387.0,386.27,386.28,6688.0,386.79,387.0,386.27,386.28,6688.0
2022-08-10 10:50:00,386.66,386.97,385.57,385.86,5880.0,386.66,386.97,385.57,385.86,5880.0
2022-08-10 11:00:00,386.36,387.51,386.21,386.95,5127.0,386.36,387.51,386.21,386.95,5127.0
2022-08-10 11:10:00,386.9,387.1,385.03,385.68,4679.0,386.9,387.1,385.03,385.68,4679.0
2022-08-10 11:20:00,385.64,387.09,385.64,386.96,4753.0,385.64,387.09,385.64,386.96,4753.0
2022-08-10 11:30:00,387.28,387.35,385.92,386.0,5972.0,387.28,387.35,385.92,386.0,5972.0
2022-08-10 11:40:00,385.99,386.57,385.77,386.57,2500.0,385.99,386.57,385.77,386.57,2500.0
2022-08-10 11:50:00,386.84,387.29,386.53,386.74,3800.0,386.84,387.29,386.53,386.74,3800.0
2022-08-10 12:00:00,386.68,387.46,386.68,387.31,2900.0,386.68,387.46,386.68,387.31,2900.0
2022-08-10 12:10:00,387.33,387.43,386.4,386.4,2616.0,387.33,387.43,386.4,386.4,2616.0
2022-08-10 12:20:00,386.28,386.28,385.29,385.64,3900.0,386.28,386.28,385.29,385.64,3900.0
2022-08-10 12:30:00,385.42,385.58,384.93,385.58,4158.0,385.42,385.58,384.93,385.58,4158.0
2022-08-10 12:40:00,385.51,385.51,384.65,384.65,1577.0,385.51,385.51,384.65,384.65,1577.0
2022-08-10 12:50:00,384.89,385.12,384.74,385.1,1533.0,384.89,385.12,384.74,385.1,1533.0
2022-08-10 13:00:00,385.08,385.63,384.82,385.6,900.0,385.08,385.63,384.82,385.6,900.0
2022-08-10 13:10:00,385.7,385.7,384.1,384.45,4666.0,385.7,385.7,384.1,384.45,4666.0
2022-08-10 13:20:00,384.38,384.63,384.12,384.49,1930.0,384.38,384.63,384.12,384.49,1930.0
2022-08-10 13:30:00,384.02,384.07,383.58,384.07,2088.0,384.02,384.07,383.58,384.07,2088.0
2022-08-10 13:40:00,384.07,384.48,383.66,384.46,4900.0,384.07,384.48,383.66,384.46,4900.0
2022-08-10 13:50:00,384.39,384.56,384.22,384.55,3000.0,384.39,384.56,384.22,384.55,3000.0
2022-08-10 14:00:00,384.65,385.0,384.3,384.49,13820.0,384.65,385.0,384.3,384.49,13820.0
2022-08-10 14:10:00,384.56,384.57,384.01,384.16,5600.0,384.56,384.57,384.01,384.16,5600.0
2022-08-10 14:20:00,384.16,384.25,383.59,384.15,6426.0,384.16,384.25,383.59,384.15,6426.0
2022-08-10 14:30:00,384.2,384.24,383.35,383.6,4460.0,384.2,384.24,383.35,383.6,4460.0
2022-08-10 14:40:00,383.72,383.98,382.73,382.81,4743.0,383.72,383.98,382.73,382.81,4743.0
2022-08-10 14:50:00,382.85,382.85,382.17,382.17,1400.0,382.85,382.85,382.17,382.17,1400.0
2022-08-10 15:00:00,382.13,382.72,381.54,382.51,6808.0,382.13,382.72,381.54,382.51,6808.0
2022-08-10 15:10:00,382.22,382.45,381.64,381.8,6952.0,382.22,382.45,381.64,381.8,6952.0
2022-08-10 15:20:00,381.84,382.59,381.84,382.59,3400.0,381.84,382.59,381.84,382.59,3400.0
2022-08-10 15:30:00,382.42,382.49,381.9,382.26,8175.0,382.42,382.49,381.9,382.26,8175.0
2022-08-10 15:40:00,382.18,382.18,381.19,381.56,16206.0,382.18,382.18,381.19,381.56,16206.0
2022-08-10 15:50:00,381.4,381.64,381.1,381.43,28326.0,381.4,381.64,381.1,381.43,28326.0
2022-08-11 09:30:00,384.05,390.55,384.05,388.4,12797.0,384.05,390.55,384.05,388.4,12797.0
2022-08-11 09:40:00,388.43,388.43,385.95,387.79,5200.0,388.43,388.43,385.95,387.79,5200.0
2022-08-11 09:50:00,386.97,388.24,386.64,387.5,2750.0,386.97,388.24,386.64,387.5,2750.0
2022-08-11 10:00:00,387.36,389.23,386.58,389.07,9421.0,387.36,389.23,386.58,389.07,9421.0
2022-08-11 10:10:00,389.02,389.6,388.99,389.26,5117.0,389.02,389.6,388.99,389.26,5117.0
2022-08-11 10:20:00,389.54,389.66,387.98,389.66,4451.0,389.54,389.66,387.98,389.66,4451.0
2022-08-11 10:30:00,389.54,390.49,389.46,389.63,3500.0,389.54,390.49,389.46,389.63,3500.0
2022-08-11 10:40:00,389.4,390.78,388.94,390.78,8904.0,389.4,390.78,388.94,390.78,8904.0
2022-08-11 10:50:00,390.78,391.0,390.19,391.0,9484.0,390.78,391.0,390.19,391.0,9484.0
2022-08-11 11:00:00,391.04,391.26,389.48,389.59,8031.0,391.04,391.26,389.48,389.59,8031.0
2022-08-11 11:10:00,389.18,389.3,387.55,387.75,9861.0,389.18,389.3,387.55,387.75,9861.0
2022-08-11 11:20:00,387.86,388.18,387.35,388.11,9938.0,387.86,388.18,387.35,388.11,9938.0
2022-08-11 11:30:00,387.85,388.09,387.48,387.62,6188.0,387.85,388.09,387.48,387.62,6188.0
2022-08-11 11:40:00,387.87,388.02,386.86,386.96,4075.0,387.87,388.02,386.86,386.96,4075.0
2022-08-11 11:50:00,386.54,387.32,386.24,387.03,3235.0,386.54,387.32,386.24,387.03,3235.0
2022-08-11 12:00:00,387.29,387.31,386.76,387.02,6300.0,387.29,387.31,386.76,387.02,6300.0
2022-08-11 12:10:00,386.9,387.63,386.49,387.49,2813.0,386.9,387.63,386.49,387.49,2813.0
2022-08-11 12:20:00,387.17,388.92,387.17,388.84,5035.0,387.17,388.92,387.17,388.84,5035.0
2022-08-11 12:30:00,388.66,388.66,388.1,388.19,2686.0,388.66,388.66,388.1,388.19,2686.0
2022-08-11 12:40:00,388.21,388.51,387.89,388.28,2700.0,388.21,388.51,387.89,388.28,2700.0
2022-08-11 12:50:00,388.37,388.83,388.23,388.49,3200.0,388.37,388.83,388.23,388.49,3200.0
2022-08-11 13:00:00,388.49,388.5,387.83,388.15,3104.0,388.49,388.5,387.83,388.15,3104.0
2022-08-11 13:10:00,388.34,389.57,388.13,389.46,9832.0,388.34,389.57,388.13,389.46,9832.0
2022-08-11 13:20:00,389.39,389.76,389.32,389.68,3100.0,389.39,389.76,389.32,389.68,3100.0
2022-08-11 13:30:00,389.8,390.61,389.6,390.34,5530.0,389.8,390.61,389.6,390.34,5530.0
2022-08-11 13:40:00,390.3,390.45,389.78,390.09,7716.0,390.3,390.45,389.78,390.09,7716.0
2022-08-11 13:50:00,390.09,390.25,389.35,389.65,4702.0,390.09,390.25,389.35,389.65,4702.0
2022-08-11 14:00:00,389.69,390.77,389.66,390.62,1946.0,389.69,390.77,389.66,390.62,1946.0
2022-08-11 14:10:00,390.81,391.33,390.47,391.28,3695.0,390.81,391.33,390.47,391.28,3695.0
2022-08-11 14:20:00,391.09,391.09,390.67,390.67,4422.0,391.09,391.09,390.67,390.67,4422.0
2022-08-11 14:30:00,390.67,390.86,390.16,390.37,7982.0,390.67,390.86,390.16,390.37,7982.0
2022-08-11 14:40:00,390.5,390.51,390.0,390.24,1600.0,390.5,390.51,390.0,390.24,1600.0
2022-08-11 14:50:00,390.05,390.05,389.14,390.0,3801.0,390.05,390.05,389.14,390.0,3801.0
2022-08-11 15:00:00,389.66,389.66,388.85,389.42,9367.0,389.66,389.66,388.85,389.42,9367.0
2022-08-11 15:10:00,389.59,390.3,389.13,390.16,3135.0,389.59,390.3,389.13,390.16,3135.0
2022-08-11 15:20:00,390.21,390.21,389.53,389.81,2372.0,390.21,390.21,389.53,389.81,2372.0
2022-08-11 15:30:00,389.81,390.11,389.56,389.79,4044.0,389.81,390.11,389.56,389.79,4044.0
2022-08-11 15:40:00,389.86,390.1,389.37,389.49,8012.0,389.86,390.1,389.37,389.49,8012.0
2022-08-11 15:50:00,389.54,390.58,389.52,390.11,30530.0,389.54,390.58,389.52,390.11,30530.0
2022-08-12 09:30:00,391.85,393.46,389.08,391.5,13091.0,391.85,393.46,389.08,391.5,13091.0
2022-08-12 09:40:00,391.47,392.57,390.6,391.8,6814.0,391.47,392.57,390.6,391.8,6814.0
2022-08-12 09:50:00,392.19,393.46,391.67,392.4,7349.0,392.19,393.46,391.67,392.4,7349.0
2022-08-12 10:00:00,392.41,392.85,390.92,392.51,4306.0,392.41,392.85,390.92,392.51,4306.0
2022-08-12 10:10:00,392.46,393.71,391.57,392.85,4516.0,392.46,393.71,391.57,392.85,4516.0
2022-08-12 10:20:00,392.84,393.0,391.57,391.95,14702.0,392.84,393.0,391.57,391.95,14702.0
2022-08-12 10:30:00,392.24,392.66,389.48,389.48,7752.0,392.24,392.66,389.48,389.48,7752.0
2022-08-12 10:40:00,389.41,390.7,389.14,389.14,7400.0,389.41,390.7,389.14,389.14,7400.0
2022-08-12 10:50:00,389.14,390.07,389.14,389.94,4153.0,389.14,390.07,389.14,389.94,4153.0
2022-08-12 11:00:00,389.55,390.24,389.29,390.02,9446.0,389.55,390.24,389.29,390.02,9446.0
2022-08-12 11:10:00,389.88,391.13,389.88,390.88,5244.0,389.88,391.13,389.88,390.88,5244.0
2022-08-12 11:20:00,391.08,391.36,390.72,391.11,3210.0,391.08,391.36,390.72,391.11,3210.0
2022-08-12 11:30:00,390.91,391.3,390.66,391.04,4500.0,390.91,391.3,390.66,391.04,4500.0
2022-08-12 11:40:00,390.92,391.73,390.52,391.48,3327.0,390.92,391.73,390.52,391.48,3327.0
2022-08-12 11:50:00,391.55,391.91,391.25,391.91,2400.0,391.55,391.91,391.25,391.91,2400.0
2022-08-12 12:00:00,391.82,392.56,391.82,392.18,5373.0,391.82,392.56,391.82,392.18,5373.0
2022-08-12 12:10:00,392.08,392.93,392.07,392.76,5160.0,392.08,392.93,392.07,392.76,5160.0
2022-08-12 12:20:00,392.6,393.0,392.4,392.61,8670.0,392.6,393.0,392.4,392.61,8670.0
2022-08-12 12:30:00,392.71,392.97,392.63,392.97,2919.0,392.71,392.97,392.63,392.97,2919.0
2022-08-12 12:40:00,392.87,393.0,392.41,392.88,5820.0,392.87,393.0,392.41,392.88,5820.0
2022-08-12 12:50:00,392.71,392.76,392.5,392.76,1100.0,392.71,392.76,392.5,392.76,1100.0
2022-08-12 13:00:00,392.8,392.89,392.69,392.8,1700.0,392.8,392.89,392.69,392.8,1700.0
2022-08-12 13:10:00,393.0,393.0,392.78,393.0,8276.0,393.0,393.0,392.78,393.0,8276.0
2022-08-12 13:20:00,392.97,393.13,392.71,392.88,3726.0,392.97,393.13,392.71,392.88,3726.0
2022-08-12 13:30:00,392.86,393.4,392.76,393.03,5615.0,392.86,393.4,392.76,393.03,5615.0
2022-08-12 13:40:00,393.18,393.79,393.17,393.79,1200.0,393.18,393.79,393.17,393.79,1200.0
2022-08-12 13:50:00,393.84,394.02,393.32,393.48,3637.0,393.84,394.02,393.32,393.48,3637.0
2022-08-12 14:00:00,393.44,393.44,392.59,392.82,3580.0,393.44,393.44,392.59,392.82,3580.0
2022-08-12 14:10:00,392.73,393.31,392.73,393.24,3100.0,392.73,393.31,392.73,393.24,3100.0
2022-08-12 14:20:00,393.11,393.14,392.5,392.66,2016.0,393.11,393.14,392.5,392.66,2016.0
2022-08-12 14:30:00,392.83,393.42,392.78,393.05,5010.0,392.83,393.42,392.78,393.05,5010.0
2022-08-12 14:40:00,392.91,393.22,392.83,393.06,3812.0,392.91,393.22,392.83,393.06,3812.0
2022-08-12 14:50:00,393.2,393.56,393.0,393.56,4979.0,393.2,393.56,393.0,393.56,4979.0
2022-08-12 15:00:00,393.61,394.12,393.59,394.12,3400.0,393.61,394.12,393.59,394.12,3400.0
2022-08-12 15:10:00,394.19,394.63,394.19,394.38,4300.0,394.19,394.63,394.19,394.38,4300.0
2022-08-12 15:20:00,394.49,394.49,393.53,393.63,3546.0,394.49,394.49,393.53,393.63,3546.0
2022-08-12 15:30:00,393.76,393.77,393.05,393.72,8930.0,393.76,393.77,393.05,393.72,8930.0
2022-08-12 15:40:00,393.76,394.69,393.75,394.69,10284.0,393.76,394.69,393.75,394.69,10284.0
2022-08-12 15:50:00,394.73,395.58,394.71,395.47,32135.0,394.73,395.58,394.71,395.47,32135.0
2022-08-15 09:30:00,397.5,403.65,396.97,403.65,28297.0,397.5,403.65,396.97,403.65,28297.0
2022-08-15 09:40:00,403.65,405.72,402.41,405.2,19857.0,403.65,405.72,402.41,405.2,19857.0
2022-08-15 09:50:00,405.44,408.16,404.75,406.15,43297.0,405.44,408.16,404.75,406.15,43297.0
2022-08-15 10:00:00,405.84,405.93,403.1,403.41,25518.0,405.84,405.93,403.1,403.41,25518.0
2022-08-15 10:10:00,403.22,404.78,402.98,404.14,7770.0,403.22,404.78,402.98,404.14,7770.0
2022-08-15 10:20:00,404.14,405.64,403.43,405.41,7348.0,404.14,405.64,403.43,405.41,7348.0
2022-08-15 10:30:00,405.56,406.45,404.29,404.81,11509.0,405.56,406.45,404.29,404.81,11509.0
2022-08-15 10:40:00,404.77,404.93,401.68,401.68,8000.0,404.77,404.93,401.68,401.68,8000.0
2022-08-15 10:50:00,401.98,403.08,401.7,403.08,7479.0,401.98,403.08,401.7,403.08,7479.0
2022-08-15 11:00:00,403.08,403.49,402.69,402.69,3046.0,403.08,403.49,402.69,402.69,3046.0
2022-08-15 11:10:00,402.64,402.64,401.34,401.44,4102.0,402.64,402.64,401.34,401.44,4102.0
2022-08-15 11:20:00,401.59,402.39,401.58,402.06,2674.0,401.59,402.39,401.58,402.06,2674.0
2022-08-15 11:30:00,402.49,403.69,402.28,403.18,4334.0,402.49,403.69,402.28,403.18,4334.0
2022-08-15 11:40:00,403.18,404.28,403.17,403.73,5857.0,403.18,404.28,403.17,403.73,5857.0
2022-08-15 11:50:00,403.62,403.62,402.35,402.46,6674.0,403.62,403.62,402.35,402.46,6674.0
2022-08-15 12:00:00,402.8,403.64,402.75,403.51,6188.0,402.8,403.64,402.75,403.51,6188.0
2022-08-15 12:10:00,403.9,404.75,403.49,403.49,4000.0,403.9,404.75,403.49,403.49,4000.0
2022-08-15 12:20:00,403.44,403.81,402.71,403.81,3700.0,403.44,403.81,402.71,403.81,3700.0
2022-08-15 12:30:00,403.79,404.81,403.78,404.38,4646.0,403.79,404.81,403.78,404.38,4646.0
2022-08-15 12:40:00,404.3,404.57,403.8,404.05,4839.0,404.3,404.57,403.8,404.05,4839.0
2022-08-15 12:50:00,404.0,405.21,403.99,404.52,4234.0,404.0,405.21,403.99,404.52,4234.0
2022-08-15 13:00:00,404.46,405.06,404.33,404.56,5284.0,404.46,405.06,404.33,404.56,5284.0
2022-08-15 13:10:00,404.67,404.67,403.75,403.9,3850.0,404.67,404.67,403.75,403.9,3850.0
2022-08-15 13:20:00,403.89,404.12,403.3,403.53,4833.0,403.89,404.12,403.3,403.53,4833.0
2022-08-15 13:30:00,403.54,403.72,403.33,403.33,3510.0,403.54,403.72,403.33,403.33,3510.0
2022-08-15 13:40:00,403.09,403.38,402.46,403.38,4700.0,403.09,403.38,402.46,403.38,4700.0
2022-08-15 13:50:00,403.26,403.5,402.5,402.71,4936.0,403.26,403.5,402.5,402.71,4936.0
2022-08-15 14:00:00,402.79,402.84,402.22,402.23,4795.0,402.79,402.84,402.22,402.23,4795.0
2022-08-15 14:10:00,402.44,403.04,402.31,402.64,7271.0,402.44,403.04,402.31,402.64,7271.0
2022-08-15 14:20:00,402.41,402.77,402.0,402.63,4555.0,402.41,402.77,402.0,402.63,4555.0
2022-08-15 14:30:00,402.85,403.84,402.78,403.78,4066.0,402.85,403.84,402.78,403.78,4066.0
2022-08-15 14:40:00,403.69,404.27,403.58,403.97,5938.0,403.69,404.27,403.58,403.97,5938.0
2022-08-15 14:50:00,403.97,404.04,403.52,403.52,2910.0,403.97,404.04,403.52,403.52,2910.0
2022-08-15 15:00:00,403.45,404.22,403.38,404.18,4262.0,403.45,404.22,403.38,404.18,4262.0
2022-08-15 15:10:00,404.02,404.99,403.91,404.81,6521.0,404.02,404.99,403.91,404.81,6521.0
2022-08-15 15:20:00,404.85,405.7,404.82,405.44,6382.0,404.85,405.7,404.82,405.44,6382.0
2022-08-15 15:30:00,405.49,406.18,405.33,406.18,10411.0,405.49,406.18,405.33,406.18,10411.0
2022-08-15 15:40:00,406.09,406.2,405.4,405.91,15621.0,406.09,406.2,405.4,405.91,15621.0
2022-08-15 15:50:00,406.0,406.2,405.2,405.32,55886.0,406.0,406.2,405.2,405.32,55886.0
2022-08-16 09:30:00,407.05,414.68,407.05,413.9,27436.0,407.05,414.68,407.05,413.9,27436.0
2022-08-16 09:40:00,414.22,416.75,413.09,413.92,17850.0,414.22,416.75,413.09,413.92,17850.0
2022-08-16 09:50:00,414.67,416.58,414.27,414.66,22815.0,414.67,416.58,414.27,414.66,22815.0
2022-08-16 10:00:00,414.67,415.83,414.0,415.45,13473.0,414.67,415.83,414.0,415.45,13473.0
2022-08-16 10:10:00,415.48,417.5,415.48,417.31,28034.0,415.48,417.5,415.48,417.31,28034.0
2022-08-16 10:20:00,417.13,417.75,415.4,415.4,6400.0,417.13,417.75,415.4,415.4,6400.0
2022-08-16 10:30:00,415.3,415.3,413.91,414.06,7126.0,415.3,415.3,413.91,414.06,7126.0
2022-08-16 10:40:00,413.91,415.68,413.6,415.27,11599.0,413.91,415.68,413.6,415.27,11599.0
2022-08-16 10:50:00,415.46,417.9,415.46,416.14,13795.0,415.46,417.9,415.46,416.14,13795.0
2022-08-16 11:00:00,416.14,417.55,416.01,416.01,8595.0,416.14,417.55,416.01,416.01,8595.0
2022-08-16 11:10:00,416.01,417.2,415.8,416.99,28108.0,416.01,417.2,415.8,416.99,28108.0
2022-08-16 11:20:00,417.01,417.84,415.41,417.71,16883.0,417.01,417.84,415.41,417.71,16883.0
2022-08-16 11:30:00,417.69,418.79,416.5,417.1,14783.0,417.69,418.79,416.5,417.1,14783.0
2022-08-16 11:40:00,416.91,417.36,416.55,417.25,10530.0,416.91,417.36,416.55,417.25,10530.0
2022-08-16 11:50:00,417.25,417.85,416.61,417.48,18074.0,417.25,417.85,416.61,417.48,18074.0
2022-08-16 12:00:00,417.48,417.53,415.7,415.83,15239.0,417.48,417.53,415.7,415.83,15239.0
2022-08-16 12:10:00,415.97,416.46,415.65,415.8,5521.0,415.97,416.46,415.65,415.8,5521.0
2022-08-16 12:20:00,415.68,415.68,414.15,415.55,39438.0,415.68,415.68,414.15,415.55,39438.0
2022-08-16 12:30:00,415.38,415.41,414.28,415.14,42825.0,415.38,415.41,414.28,415.14,42825.0
2022-08-16 12:40:00,414.91,415.55,413.99,415.0,8328.0,414.91,415.55,413.99,415.0,8328.0
2022-08-16 12:50:00,415.15,415.61,414.72,414.87,19459.0,415.15,415.61,414.72,414.87,19459.0
2022-08-16 13:00:00,414.92,415.22,414.74,415.03,12675.0,414.92,415.22,414.74,415.03,12675.0
2022-08-16 13:10:00,415.03,415.73,414.71,415.61,17672.0,415.03,415.73,414.71,415.61,17672.0
2022-08-16 13:20:00,415.67,415.84,415.13,415.13,17838.0,415.67,415.84,415.13,415.13,17838.0
2022-08-16 13:30:00,415.39,415.84,415.26,415.42,5582.0,415.39,415.84,415.26,415.42,5582.0
2022-08-16 13:40:00,415.23,415.72,414.81,415.54,5750.0,415.23,415.72,414.81,415.54,5750.0
2022-08-16 13:50:00,415.59,415.86,415.38,415.85,8104.0,415.59,415.86,415.38,415.85,8104.0
2022-08-16 14:00:00,415.81,415.93,414.93,415.57,22210.0,415.81,415.93,414.93,415.57,22210.0
2022-08-16 14:10:00,415.6,416.76,415.6,415.86,31926.0,415.6,416.76,415.6,415.86,31926.0
2022-08-16 14:20:00,415.86,415.91,414.63,415.03,29057.0,415.86,415.91,414.63,415.03,29057.0
2022-08-16 14:30:00,414.94,415.55,412.96,413.23,8847.0,414.94,415.55,412.96,413.23,8847.0
2022-08-16 14:40:00,412.97,413.32,411.1,411.56,10841.0,412.97,413.32,411.1,411.56,10841.0
2022-08-16 14:50:00,411.58,411.98,410.67,411.04,16573.0,411.58,411.98,410.67,411.04,16573.0
2022-08-16 15:00:00,410.93,411.07,410.13,410.54,12363.0,410.93,411.07,410.13,410.54,12363.0
2022-08-16 15:10:00,410.29,410.36,409.03,409.58,10500.0,410.29,410.36,409.03,409.58,10500.0
2022-08-16 15:20:00,409.59,410.25,409.41,409.97,11120.0,409.59,410.25,409.41,409.97,11120.0
2022-08-16 15:30:00,409.63,410.41,409.63,409.84,11983.0,409.63,410.41,409.63,409.84,11983.0
2022-08-16 15:40:00,409.68,409.84,408.02,409.14,30701.0,409.68,409.84,408.02,409.14,30701.0
2022-08-16 15:50:00,409.21,409.4,407.07,407.28,66265.0,409.21,409.4,407.07,407.28,66265.0
2022-08-17 09:30:00,403.0,403.83,400.73,402.02,19351.0,403.0,403.83,400.73,402.02,19351.0
2022-08-17 09:40:00,401.05,403.58,401.05,403.47,11562.0,401.05,403.58,401.05,403.47,11562.0
2022-08-17 09:50:00,403.0,406.2,402.53,405.57,12700.0,403.0,406.2,402.53,405.57,12700.0
2022-08-17 10:00:00,405.31,405.61,403.82,404.98,11055.0,405.31,405.61,403.82,404.98,11055.0
2022-08-17 10:10:00,405.02,405.21,403.84,404.63,7196.0,405.02,405.21,403.84,404.63,7196.0
2022-08-17 10:20:00,405.07,405.42,404.13,404.42,8466.0,405.07,405.42,404.13,404.42,8466.0
2022-08-17 10:30:00,404.27,404.63,402.46,403.22,11101.0,404.27,404.63,402.46,403.22,11101.0
2022-08-17 10:40:00,403.22,404.14,402.48,402.49,6558.0,403.22,404.14,402.48,402.49,6558.0
2022-08-17 10:50:00,402.34,402.65,401.06,401.74,10322.0,402.34,402.65,401.06,401.74,10322.0
2022-08-17 11:00:00,401.96,402.64,401.86,402.39,7199.0,401.96,402.64,401.86,402.39,7199.0
2022-08-17 11:10:00,402.45,403.41,401.87,402.32,10104.0,402.45,403.41,401.87,402.32,10104.0
2022-08-17 11:20:00,402.15,402.56,401.73,402.45,5882.0,402.15,402.56,401.73,402.45,5882.0
2022-08-17 11:30:00,402.48,403.11,401.63,401.86,6222.0,402.48,403.11,401.63,401.86,6222.0
2022-08-17 11:40:00,401.78,401.79,400.33,400.68,6635.0,401.78,401.79,400.33,400.68,6635.0
2022-08-17 11:50:00,400.67,400.87,400.25,400.57,7248.0,400.67,400.87,400.25,400.57,7248.0
2022-08-17 12:00:00,400.56,401.4,400.56,401.16,4600.0,400.56,401.4,400.56,401.16,4600.0
2022-08-17 12:10:00,401.54,401.74,401.1,401.66,4495.0,401.54,401.74,401.1,401.66,4495.0
2022-08-17 12:20:00,402.02,402.65,401.89,402.48,4502.0,402.02,402.65,401.89,402.48,4502.0
2022-08-17 12:30:00,402.42,402.66,402.1,402.65,2800.0,402.42,402.66,402.1,402.65,2800.0
2022-08-17 12:40:00,402.49,403.11,402.2,402.77,4169.0,402.49,403.11,402.2,402.77,4169.0
2022-08-17 12:50:00,402.56,402.75,401.85,402.03,3030.0,402.56,402.75,401.85,402.03,3030.0
2022-08-17 13:00:00,402.06,402.12,401.26,401.27,3116.0,402.06,402.12,401.26,401.27,3116.0
2022-08-17 13:10:00,401.28,402.43,401.23,402.43,3622.0,401.28,402.43,401.23,402.43,3622.0
2022-08-17 13:20:00,402.6,402.65,402.07,402.35,3405.0,402.6,402.65,402.07,402.35,3405.0
2022-08-17 13:30:00,402.89,403.2,402.42,403.19,5008.0,402.89,403.2,402.42,403.19,5008.0
2022-08-17 13:40:00,403.16,403.34,402.87,402.94,3258.0,403.16,403.34,402.87,402.94,3258.0
2022-08-17 13:50:00,402.96,403.03,402.58,402.78,5103.0,402.96,403.03,402.58,402.78,5103.0
2022-08-17 14:00:00,402.99,405.6,402.7,405.6,10789.0,402.99,405.6,402.7,405.6,10789.0
2022-08-17 14:10:00,405.48,406.1,405.16,405.45,8500.0,405.48,406.1,405.16,405.45,8500.0
2022-08-17 14:20:00,405.37,405.81,404.74,405.78,8611.0,405.37,405.81,404.74,405.78,8611.0
2022-08-17 14:30:00,405.91,406.83,405.33,406.83,4207.0,405.91,406.83,405.33,406.83,4207.0
2022-08-17 14:40:00,406.61,406.61,405.16,405.43,4656.0,406.61,406.61,405.16,405.43,4656.0
2022-08-17 14:50:00,405.62,405.62,404.7,404.7,4302.0,405.62,405.62,404.7,404.7,4302.0
2022-08-17 15:00:00,404.74,405.4,404.7,404.92,4500.0,404.74,405.4,404.7,404.92,4500.0
2022-08-17 15:10:00,404.86,404.86,403.19,404.11,9508.0,404.86,404.86,403.19,404.11,9508.0
2022-08-17 15:20:00,403.92,404.45,403.84,404.33,8195.0,403.92,404.45,403.84,404.33,8195.0
2022-08-17 15:30:00,404.27,404.81,404.22,404.41,9806.0,404.27,404.81,404.22,404.41,9806.0
2022-08-17 15:40:00,404.43,404.86,403.5,403.63,15628.0,404.43,404.86,403.5,403.63,15628.0
2022-08-17 15:50:00,403.58,404.96,403.37,404.45,41889.0,403.58,404.96,403.37,404.45,41889.0
2022-08-18 09:30:00,406.05,408.04,402.07,404.95,20000.0,406.05,408.04,402.07,404.95,20000.0
2022-08-18 09:40:00,404.53,405.91,402.51,402.62,9848.0,404.53,405.91,402.51,402.62,9848.0
2022-08-18 09:50:00,403.24,404.02,402.98,403.43,3023.0,403.24,404.02,402.98,403.43,3023.0
2022-08-18 10:00:00,403.36,404.65,403.13,403.82,4459.0,403.36,404.65,403.13,403.82,4459.0
2022-08-18 10:10:00,403.76,404.28,403.35,404.25,3558.0,403.76,404.28,403.35,404.25,3558.0
2022-08-18 10:20:00,404.4,406.91,404.37,405.45,12726.0,404.4,406.91,404.37,405.45,12726.0
2022-08-18 10:30:00,405.42,406.59,404.76,406.18,5666.0,405.42,406.59,404.76,406.18,5666.0
2022-08-18 10:40:00,406.37,407.17,406.2,407.11,4483.0,406.37,407.17,406.2,407.11,4483.0
2022-08-18 10:50:00,407.22,407.22,405.81,405.96,4594.0,407.22,407.22,405.81,405.96,4594.0
2022-08-18 11:00:00,406.41,407.35,405.93,407.33,4119.0,406.41,407.35,405.93,407.33,4119.0
2022-08-18 11:10:00,407.17,407.3,406.53,406.83,4062.0,407.17,407.3,406.53,406.83,4062.0
2022-08-18 11:20:00,407.09,407.71,406.91,407.57,4050.0,407.09,407.71,406.91,407.57,4050.0
2022-08-18 11:30:00,407.66,408.3,407.66,408.05,3115.0,407.66,408.3,407.66,408.05,3115.0
2022-08-18 11:40:00,408.21,408.67,408.01,408.66,3400.0,408.21,408.67,408.01,408.66,3400.0
2022-08-18 11:50:00,408.63,408.71,407.92,407.92,4412.0,408.63,408.71,407.92,407.92,4412.0
2022-08-18 12:00:00,407.87,408.69,407.7,408.69,6400.0,407.87,408.69,407.7,408.69,6400.0
2022-08-18 12:10:00,408.76,409.29,408.64,409.28,3112.0,408.76,409.29,408.64,409.28,3112.0
2022-08-18 12:20:00,409.42,409.42,407.82,407.82,7558.0,409.42,409.42,407.82,407.82,7558.0
2022-08-18 12:30:00,408.29,408.29,408.08,408.09,2400.0,408.29,408.29,408.08,408.09,2400.0
2022-08-18 12:40:00,408.24,408.24,407.23,407.52,3600.0,408.24,408.24,407.23,407.52,3600.0
2022-08-18 12:50:00,407.4,408.44,407.36,407.86,2902.0,407.4,408.44,407.36,407.86,2902.0
2022-08-18 13:00:00,408.02,408.26,407.68,408.26,3126.0,408.02,408.26,407.68,408.26,3126.0
2022-08-18 13:10:00,408.48,408.5,407.64,407.94,3845.0,408.48,408.5,407.64,407.94,3845.0
2022-08-18 13:20:00,408.18,408.58,407.77,408.58,3500.0,408.18,408.58,407.77,408.58,3500.0
2022-08-18 13:30:00,408.61,408.68,408.39,408.65,2666.0,408.61,408.68,408.39,408.65,2666.0
2022-08-18 13:40:00,408.7,408.81,407.83,408.04,2300.0,408.7,408.81,407.83,408.04,2300.0
2022-08-18 13:50:00,407.99,408.58,407.98,408.48,2500.0,407.99,408.58,407.98,408.48,2500.0
2022-08-18 14:00:00,408.6,409.0,408.44,409.0,2305.0,408.6,409.0,408.44,409.0,2305.0
2022-08-18 14:10:00,409.05,409.14,408.53,408.72,2543.0,409.05,409.14,408.53,408.72,2543.0
2022-08-18 14:20:00,408.92,409.26,408.75,409.23,2000.0,408.92,409.26,408.75,409.23,2000.0
2022-08-18 14:30:00,409.33,409.33,408.81,409.04,4500.0,409.33,409.33,408.81,409.04,4500.0
2022-08-18 14:40:00,409.25,409.77,409.21,409.21,3619.0,409.25,409.77,409.21,409.21,3619.0
2022-08-18 14:50:00,409.1,409.61,409.02,409.5,4800.0,409.1,409.61,409.02,409.5,4800.0
2022-08-18 15:00:00,409.2,409.61,409.2,409.54,4125.0,409.2,409.61,409.2,409.54,4125.0
2022-08-18 15:10:00,409.49,409.86,409.41,409.62,2620.0,409.49,409.86,409.41,409.62,2620.0
2022-08-18 15:20:00,409.73,410.06,409.02,409.93,7756.0,409.73,410.06,409.02,409.93,7756.0
2022-08-18 15:30:00,410.0,410.0,409.22,409.64,7448.0,410.0,410.0,409.22,409.64,7448.0
2022-08-18 15:40:00,409.63,409.67,408.9,409.08,7804.0,409.63,409.67,408.9,409.08,7804.0
2022-08-18 15:50:00,409.18,409.28,408.49,409.1,25948.0,409.18,409.28,408.49,409.1,25948.0
2022-08-19 09:30:00,407.75,410.03,406.68,408.82,39658.0,407.75,410.03,406.68,408.82,39658.0
2022-08-19 09:40:00,408.89,409.7,405.1,406.01,8555.0,408.89,409.7,405.1,406.01,8555.0
2022-08-19 09:50:00,405.89,406.11,403.81,404.06,5117.0,405.89,406.11,403.81,404.06,5117.0
2022-08-19 10:00:00,404.04,404.91,403.01,404.91,7007.0,404.04,404.91,403.01,404.91,7007.0
2022-08-19 10:10:00,404.5,404.5,402.45,402.73,7373.0,404.5,404.5,402.45,402.73,7373.0
2022-08-19 10:20:00,403.63,404.77,403.63,404.37,3629.0,403.63,404.77,403.63,404.37,3629.0
2022-08-19 10:30:00,404.17,404.97,403.2,403.64,2298.0,404.17,404.97,403.2,403.64,2298.0
2022-08-19 10:40:00,403.16,404.09,403.04,404.01,3467.0,403.16,404.09,403.04,404.01,3467.0
2022-08-19 10:50:00,403.86,404.16,402.12,402.3,3555.0,403.86,404.16,402.12,402.3,3555.0
2022-08-19 11:00:00,402.72,403.59,402.13,402.28,4150.0,402.72,403.59,402.13,402.28,4150.0
2022-08-19 11:10:00,402.02,403.76,401.95,403.33,3805.0,402.02,403.76,401.95,403.33,3805.0
2022-08-19 11:20:00,403.34,403.8,403.19,403.58,4044.0,403.34,403.8,403.19,403.58,4044.0
2022-08-19 11:30:00,403.26,403.81,403.23,403.62,5169.0,403.26,403.81,403.23,403.62,5169.0
2022-08-19 11:40:00,403.95,404.25,403.51,403.96,4988.0,403.95,404.25,403.51,403.96,4988.0
2022-08-19 11:50:00,403.69,403.83,402.66,403.2,3600.0,403.69,403.83,402.66,403.2,3600.0
2022-08-19 12:00:00,403.25,403.25,402.63,402.65,3347.0,403.25,403.25,402.63,402.65,3347.0
2022-08-19 12:10:00,402.92,403.62,402.92,403.19,3035.0,402.92,403.62,402.92,403.19,3035.0
2022-08-19 12:20:00,403.26,403.4,402.64,402.64,3102.0,403.26,403.4,402.64,402.64,3102.0
2022-08-19 12:30:00,402.35,402.94,401.96,402.92,3811.0,402.35,402.94,401.96,402.92,3811.0
2022-08-19 12:40:00,402.86,402.86,402.24,402.24,2200.0,402.86,402.86,402.24,402.24,2200.0
2022-08-19 12:50:00,402.22,403.27,402.21,402.96,6860.0,402.22,403.27,402.21,402.96,6860.0
2022-08-19 13:00:00,402.92,403.18,402.19,402.91,2252.0,402.92,403.18,402.19,402.91,2252.0
2022-08-19 13:10:00,402.9,403.03,402.26,402.26,3222.0,402.9,403.03,402.26,402.26,3222.0
2022-08-19 13:20:00,402.26,402.26,401.57,401.57,3837.0,402.26,402.26,401.57,401.57,3837.0
2022-08-19 13:30:00,401.48,401.48,400.82,400.91,4873.0,401.48,401.48,400.82,400.91,4873.0
2022-08-19 13:40:00,401.03,401.39,400.78,401.39,5343.0,401.03,401.39,400.78,401.39,5343.0
2022-08-19 13:50:00,401.5,402.31,401.43,402.18,3280.0,401.5,402.31,401.43,402.18,3280.0
2022-08-19 14:00:00,401.99,401.99,401.32,401.47,2401.0,401.99,401.99,401.32,401.47,2401.0
2022-08-19 14:10:00,401.66,401.79,400.98,401.23,2500.0,401.66,401.79,400.98,401.23,2500.0
2022-08-19 14:20:00,401.15,401.43,400.9,401.4,4992.0,401.15,401.43,400.9,401.4,4992.0
2022-08-19 14:30:00,401.41,401.65,401.24,401.3,3332.0,401.41,401.65,401.24,401.3,3332.0
2022-08-19 14:40:00,401.19,401.32,400.89,401.31,3110.0,401.19,401.32,400.89,401.31,3110.0
2022-08-19 14:50:00,401.1,401.3,400.13,400.36,5207.0,401.1,401.3,400.13,400.36,5207.0
2022-08-19 15:00:00,400.21,400.21,399.53,399.88,5426.0,400.21,400.21,399.53,399.88,5426.0
2022-08-19 15:10:00,400.06,401.29,399.96,401.29,6541.0,400.06,401.29,399.96,401.29,6541.0
2022-08-19 15:20:00,401.32,402.13,401.3,402.13,3149.0,401.32,402.13,401.3,402.13,3149.0
2022-08-19 15:30:00,402.22,402.95,402.17,402.75,6980.0,402.22,402.95,402.17,402.75,6980.0
2022-08-19 15:40:00,402.79,403.42,402.61,403.42,11987.0,402.79,403.42,402.61,403.42,11987.0
2022-08-19 15:50:00,403.49,403.99,403.18,403.54,35980.0,403.49,403.99,403.18,403.54,35980.0
2022-08-22 09:30:00,397.5,398.65,395.53,396.17,28666.0,397.5,398.65,395.53,396.17,28666.0
2022-08-22 09:40:00,396.21,400.45,396.21,399.98,18228.0,396.21,400.45,396.21,399.98,18228.0
2022-08-22 09:50:00,399.4,399.93,398.52,399.55,9966.0,399.4,399.93,398.52,399.55,9966.0
2022-08-22 10:00:00,399.6,399.63,397.13,397.42,5986.0,399.6,399.63,397.13,397.42,5986.0
2022-08-22 10:10:00,397.02,398.26,397.02,397.58,6107.0,397.02,398.26,397.02,397.58,6107.0
2022-08-22 10:20:00,397.63,398.15,396.39,396.79,6270.0,397.63,398.15,396.39,396.79,6270.0
2022-08-22 10:30:00,397.05,397.57,396.47,397.56,4703.0,397.05,397.57,396.47,397.56,4703.0
2022-08-22 10:40:00,397.22,397.84,396.74,397.42,5051.0,397.22,397.84,396.74,397.42,5051.0
2022-08-22 10:50:00,397.24,397.7,396.66,396.67,2300.0,397.24,397.7,396.66,396.67,2300.0
2022-08-22 11:00:00,396.73,397.95,396.25,397.55,8598.0,396.73,397.95,396.25,397.55,8598.0
2022-08-22 11:10:00,397.83,398.97,397.42,398.42,5424.0,397.83,398.97,397.42,398.42,5424.0
2022-08-22 11:20:00,398.03,398.26,397.46,397.68,4400.0,398.03,398.26,397.46,397.68,4400.0
2022-08-22 11:30:00,397.41,397.71,397.07,397.22,5200.0,397.41,397.71,397.07,397.22,5200.0
2022-08-22 11:40:00,397.39,398.08,397.03,397.43,4452.0,397.39,398.08,397.03,397.43,4452.0
2022-08-22 11:50:00,397.6,397.7,396.97,397.16,3957.0,397.6,397.7,396.97,397.16,3957.0
2022-08-22 12:00:00,397.08,397.51,397.03,397.21,4400.0,397.08,397.51,397.03,397.21,4400.0
2022-08-22 12:10:00,396.91,397.5,396.64,397.01,6415.0,396.91,397.5,396.64,397.01,6415.0
2022-08-22 12:20:00,397.31,397.76,396.96,397.04,7873.0,397.31,397.76,396.96,397.04,7873.0
2022-08-22 12:30:00,396.79,397.14,396.39,396.66,4584.0,396.79,397.14,396.39,396.66,4584.0
2022-08-22 12:40:00,396.56,396.65,396.25,396.36,5607.0,396.56,396.65,396.25,396.36,5607.0
2022-08-22 12:50:00,396.28,396.64,395.7,396.62,7056.0,396.28,396.64,395.7,396.62,7056.0
2022-08-22 13:00:00,396.64,396.85,395.75,395.98,8296.0,396.64,396.85,395.75,395.98,8296.0
2022-08-22 13:10:00,395.91,396.17,395.51,395.91,9139.0,395.91,396.17,395.51,395.91,9139.0
2022-08-22 13:20:00,395.99,396.19,395.47,395.8,8588.0,395.99,396.19,395.47,395.8,8588.0
2022-08-22 13:30:00,395.8,395.98,395.46,395.88,3815.0,395.8,395.98,395.46,395.88,3815.0
2022-08-22 13:40:00,395.97,396.71,395.63,396.52,4868.0,395.97,396.71,395.63,396.52,4868.0
2022-08-22 13:50:00,396.41,396.78,396.25,396.78,4800.0,396.41,396.78,396.25,396.78,4800.0
2022-08-22 14:00:00,396.69,396.78,395.75,396.64,11881.0,396.69,396.78,395.75,396.64,11881.0
2022-08-22 14:10:00,396.71,396.88,396.31,396.88,6450.0,396.71,396.88,396.31,396.88,6450.0
2022-08-22 14:20:00,397.21,397.49,396.68,397.49,3186.0,397.21,397.49,396.68,397.49,3186.0
2022-08-22 14:30:00,397.04,397.91,397.04,397.31,4515.0,397.04,397.91,397.04,397.31,4515.0
2022-08-22 14:40:00,397.35,397.35,396.43,397.04,5269.0,397.35,397.35,396.43,397.04,5269.0
2022-08-22 14:50:00,397.11,397.77,396.81,397.77,6200.0,397.11,397.77,396.81,397.77,6200.0
2022-08-22 15:00:00,397.75,398.02,397.28,397.99,9966.0,397.75,398.02,397.28,397.99,9966.0
2022-08-22 15:10:00,398.1,398.82,398.1,398.15,5676.0,398.1,398.82,398.1,398.15,5676.0
2022-08-22 15:20:00,398.12,398.91,397.66,397.82,7885.0,398.12,398.91,397.66,397.82,7885.0
2022-08-22 15:30:00,397.71,397.97,397.37,397.89,7794.0,397.71,397.97,397.37,397.89,7794.0
2022-08-22 15:40:00,397.69,397.7,396.78,397.44,14848.0,397.69,397.7,396.78,397.44,14848.0
2022-08-22 15:50:00,397.36,397.96,397.12,397.46,37942.0,397.36,397.96,397.12,397.46,37942.0
2022-08-23 09:30:00,398.09,401.83,398.09,399.38,19383.0,398.09,401.83,398.09,399.38,19383.0
2022-08-23 09:40:00,399.77,403.16,399.0,401.97,4919.0,399.77,403.16,399.0,401.97,4919.0
2022-08-23 09:50:00,402.25,403.72,401.88,402.49,9991.0,402.25,403.72,401.88,402.49,9991.0
2022-08-23 10:00:00,402.12,402.53,400.67,402.21,4514.0,402.12,402.53,400.67,402.21,4514.0
2022-08-23 10:10:00,402.38,403.94,402.37,402.9,4897.0,402.38,403.94,402.37,402.9,4897.0
2022-08-23 10:20:00,402.74,403.59,400.99,400.99,4948.0,402.74,403.59,400.99,400.99,4948.0
2022-08-23 10:30:00,400.88,402.62,400.76,402.27,9906.0,400.88,402.62,400.76,402.27,9906.0
2022-08-23 10:40:00,401.44,402.45,401.0,402.45,5087.0,401.44,402.45,401.0,402.45,5087.0
2022-08-23 10:50:00,401.69,402.08,399.39,399.46,8555.0,401.69,402.08,399.39,399.46,8555.0
2022-08-23 11:00:00,399.47,399.61,398.25,399.27,8776.0,399.47,399.61,398.25,399.27,8776.0
2022-08-23 11:10:00,399.52,399.65,398.93,398.93,4484.0,399.52,399.65,398.93,398.93,4484.0
2022-08-23 11:20:00,399.09,399.85,398.91,399.73,4788.0,399.09,399.85,398.91,399.73,4788.0
2022-08-23 11:30:00,399.74,400.97,399.74,400.5,6488.0,399.74,400.97,399.74,400.5,6488.0
2022-08-23 11:40:00,400.56,400.92,399.61,400.92,1790.0,400.56,400.92,399.61,400.92,1790.0
2022-08-23 11:50:00,400.75,401.25,400.2,400.94,2900.0,400.75,401.25,400.2,400.94,2900.0
2022-08-23 12:00:00,400.53,401.26,399.81,401.13,4600.0,400.53,401.26,399.81,401.13,4600.0
2022-08-23 12:10:00,401.07,401.2,400.53,400.53,4600.0,401.07,401.2,400.53,400.53,4600.0
2022-08-23 12:20:00,400.44,400.7,399.32,400.25,5000.0,400.44,400.7,399.32,400.25,5000.0
2022-08-23 12:30:00,399.96,401.56,399.96,401.33,5000.0,399.96,401.56,399.96,401.33,5000.0
2022-08-23 12:40:00,401.05,401.37,400.6,400.61,5783.0,401.05,401.37,400.6,400.61,5783.0
2022-08-23 12:50:00,400.5,401.08,400.5,400.97,3568.0,400.5,401.08,400.5,400.97,3568.0
2022-08-23 13:00:00,400.98,401.1,400.54,400.61,2200.0,400.98,401.1,400.54,400.61,2200.0
2022-08-23 13:10:00,400.77,401.02,400.32,400.32,4365.0,400.77,401.02,400.32,400.32,4365.0
2022-08-23 13:20:00,400.31,400.71,399.72,400.71,3010.0,400.31,400.71,399.72,400.71,3010.0
2022-08-23 13:30:00,400.52,400.76,400.0,400.27,2800.0,400.52,400.76,400.0,400.27,2800.0
2022-08-23 13:40:00,400.1,400.22,399.52,399.62,6941.0,400.1,400.22,399.52,399.62,6941.0
2022-08-23 13:50:00,399.73,400.52,399.43,400.5,9437.0,399.73,400.52,399.43,400.5,9437.0
2022-08-23 14:00:00,400.4,400.92,399.98,400.78,15763.0,400.4,400.92,399.98,400.78,15763.0
2022-08-23 14:10:00,400.63,400.71,400.21,400.42,5557.0,400.63,400.71,400.21,400.42,5557.0
2022-08-23 14:20:00,400.56,401.69,400.39,401.38,9456.0,400.56,401.69,400.39,401.38,9456.0
2022-08-23 14:30:00,401.38,401.68,400.9,401.48,7556.0,401.38,401.68,400.9,401.48,7556.0
2022-08-23 14:40:00,401.47,401.96,401.21,401.22,3902.0,401.47,401.96,401.21,401.22,3902.0
2022-08-23 14:50:00,401.2,401.3,400.83,401.1,9332.0,401.2,401.3,400.83,401.1,9332.0
2022-08-23 15:00:00,401.13,401.58,401.05,401.15,6298.0,401.13,401.58,401.05,401.15,6298.0
2022-08-23 15:10:00,401.1,401.95,400.83,401.95,6297.0,401.1,401.95,400.83,401.95,6297.0
2022-08-23 15:20:00,401.94,402.0,401.44,401.49,5215.0,401.94,402.0,401.44,401.49,5215.0
2022-08-23 15:30:00,401.51,401.93,400.77,400.96,11391.0,401.51,401.93,400.77,400.96,11391.0
2022-08-23 15:40:00,401.0,401.7,400.51,400.93,12104.0,401.0,401.7,400.51,400.93,12104.0
2022-08-23 15:50:00,400.54,401.57,399.99,401.32,35439.0,400.54,401.57,399.99,401.32,35439.0
2022-08-24 09:30:00,403.35,405.17,400.16,402.46,16519.0,403.35,405.17,400.16,402.46,16519.0
2022-08-24 09:40:00,402.09,403.61,402.08,402.81,7239.0,402.09,403.61,402.08,402.81,7239.0
2022-08-24 09:50:00,402.52,403.89,402.39,403.03,11798.0,402.52,403.89,402.39,403.03,11798.0
2022-08-24 10:00:00,402.64,404.71,402.64,404.37,7411.0,402.64,404.71,402.64,404.37,7411.0
2022-08-24 10:10:00,404.11,406.59,403.79,406.36,9524.0,404.11,406.59,403.79,406.36,9524.0
2022-08-24 10:20:00,407.1,408.31,406.66,407.57,10043.0,407.1,408.31,406.66,407.57,10043.0
2022-08-24 10:30:00,407.76,408.87,407.33,408.74,7039.0,407.76,408.87,407.33,408.74,7039.0
2022-08-24 10:40:00,408.78,408.99,407.73,408.87,7319.0,408.78,408.99,407.73,408.87,7319.0
2022-08-24 10:50:00,408.88,411.65,408.88,410.97,15918.0,408.88,411.65,408.88,410.97,15918.0
2022-08-24 11:00:00,411.34,412.38,411.22,411.99,10319.0,411.34,412.38,411.22,411.99,10319.0
2022-08-24 11:10:00,411.85,414.11,411.67,413.09,7934.0,411.85,414.11,411.67,413.09,7934.0
2022-08-24 11:20:00,413.09,413.31,412.09,412.68,9620.0,413.09,413.31,412.09,412.68,9620.0
2022-08-24 11:30:00,412.72,413.0,411.86,412.2,9400.0,412.72,413.0,411.86,412.2,9400.0
2022-08-24 11:40:00,412.53,413.75,412.29,413.08,12780.0,412.53,413.75,412.29,413.08,12780.0
2022-08-24 11:50:00,413.15,413.15,411.51,412.53,24164.0,413.15,413.15,411.51,412.53,24164.0
2022-08-24 12:00:00,412.81,414.7,412.8,414.24,10125.0,412.81,414.7,412.8,414.24,10125.0
2022-08-24 12:10:00,414.01,415.03,413.78,414.47,17659.0,414.01,415.03,413.78,414.47,17659.0
2022-08-24 12:20:00,414.26,414.26,412.9,413.64,4293.0,414.26,414.26,412.9,413.64,4293.0
2022-08-24 12:30:00,413.72,413.79,412.44,412.47,4510.0,413.72,413.79,412.44,412.47,4510.0
2022-08-24 12:40:00,412.55,412.55,411.67,411.89,4350.0,412.55,412.55,411.67,411.89,4350.0
2022-08-24 12:50:00,411.84,412.34,411.26,412.34,4075.0,411.84,412.34,411.26,412.34,4075.0
2022-08-24 13:00:00,412.32,413.07,412.27,413.07,4016.0,412.32,413.07,412.27,413.07,4016.0
2022-08-24 13:10:00,412.75,412.99,412.39,412.39,5200.0,412.75,412.99,412.39,412.39,5200.0
2022-08-24 13:20:00,412.45,412.54,411.8,411.89,4111.0,412.45,412.54,411.8,411.89,4111.0
2022-08-24 13:30:00,411.83,412.25,411.25,412.25,10475.0,411.83,412.25,411.25,412.25,10475.0
2022-08-24 13:40:00,411.88,412.37,411.87,412.32,3000.0,411.88,412.37,411.87,412.32,3000.0
2022-08-24 13:50:00,412.49,413.0,412.38,412.75,3395.0,412.49,413.0,412.38,412.75,3395.0
2022-08-24 14:00:00,412.69,412.83,412.49,412.7,2921.0,412.69,412.83,412.49,412.7,2921.0
2022-08-24 14:10:00,412.65,412.68,412.19,412.21,3089.0,412.65,412.68,412.19,412.21,3089.0
2022-08-24 14:20:00,412.07,412.5,411.63,412.5,6089.0,412.07,412.5,411.63,412.5,6089.0
2022-08-24 14:30:00,412.51,412.57,411.96,412.3,2950.0,412.51,412.57,411.96,412.3,2950.0
2022-08-24 14:40:00,412.39,412.88,412.03,412.03,7363.0,412.39,412.88,412.03,412.03,7363.0
2022-08-24 14:50:00,412.03,413.04,411.96,412.9,6716.0,412.03,413.04,411.96,412.9,6716.0
2022-08-24 15:00:00,412.87,413.29,412.87,413.29,3277.0,412.87,413.29,412.87,413.29,3277.0
2022-08-24 15:10:00,413.01,414.0,412.88,414.0,9221.0,413.01,414.0,412.88,414.0,9221.0
2022-08-24 15:20:00,413.83,413.87,412.2,412.2,8715.0,413.83,413.87,412.2,412.2,8715.0
2022-08-24 15:30:00,412.13,412.95,412.12,412.64,11370.0,412.13,412.95,412.12,412.64,11370.0
2022-08-24 15:40:00,412.62,412.97,412.18,412.21,14926.0,412.62,412.97,412.18,412.21,14926.0
2022-08-24 15:50:00,412.22,412.51,411.41,412.08,61468.0,412.22,412.51,411.41,412.08,61468.0
2022-08-25 09:30:00,412.81,413.33,409.93,410.2,20604.0,412.81,413.33,409.93,410.2,20604.0
2022-08-25 09:40:00,411.34,412.0,410.47,411.03,20925.0,411.34,412.0,410.47,411.03,20925.0
2022-08-25 09:50:00,411.09,415.99,410.83,415.99,27071.0,411.09,415.99,410.83,415.99,27071.0
2022-08-25 10:00:00,415.98,416.9,414.97,416.05,15637.0,415.98,416.9,414.97,416.05,15637.0
2022-08-25 10:10:00,415.64,415.74,414.0,415.74,23499.0,415.64,415.74,414.0,415.74,23499.0
2022-08-25 10:20:00,415.5,415.58,414.6,415.11,8216.0,415.5,415.58,414.6,415.11,8216.0
2022-08-25 10:30:00,415.21,416.79,414.74,416.79,19984.0,415.21,416.79,414.74,416.79,19984.0
2022-08-25 10:40:00,416.64,417.46,416.2,416.97,9896.0,416.64,417.46,416.2,416.97,9896.0
2022-08-25 10:50:00,417.01,417.98,416.25,416.33,20275.0,417.01,417.98,416.25,416.33,20275.0
2022-08-25 11:00:00,416.52,416.52,415.0,415.5,12537.0,416.52,416.52,415.0,415.5,12537.0
2022-08-25 11:10:00,415.0,415.99,414.44,415.4,7099.0,415.0,415.99,414.44,415.4,7099.0
2022-08-25 11:20:00,415.35,415.8,414.36,415.59,14619.0,415.35,415.8,414.36,415.59,14619.0
2022-08-25 11:30:00,415.65,416.66,414.81,416.66,7985.0,415.65,416.66,414.81,416.66,7985.0
2022-08-25 11:40:00,416.86,416.92,416.05,416.37,5996.0,416.86,416.92,416.05,416.37,5996.0
2022-08-25 11:50:00,416.46,417.35,415.67,417.35,8206.0,416.46,417.35,415.67,417.35,8206.0
2022-08-25 12:00:00,417.51,417.8,416.25,416.25,10529.0,417.51,417.8,416.25,416.25,10529.0
2022-08-25 12:10:00,415.97,416.17,415.22,415.81,6581.0,415.97,416.17,415.22,415.81,6581.0
2022-08-25 12:20:00,415.7,415.83,414.21,415.36,8939.0,415.7,415.83,414.21,415.36,8939.0
2022-08-25 12:30:00,415.36,415.99,415.36,415.83,9230.0,415.36,415.99,415.36,415.83,9230.0
2022-08-25 12:40:00,415.68,416.1,415.11,415.6,17765.0,415.68,416.1,415.11,415.6,17765.0
2022-08-25 12:50:00,415.9,416.61,415.57,416.4,14067.0,415.9,416.61,415.57,416.4,14067.0
2022-08-25 13:00:00,416.57,417.47,416.23,416.24,10674.0,416.57,417.47,416.23,416.24,10674.0
2022-08-25 13:10:00,416.23,417.76,416.19,417.0,12245.0,416.23,417.76,416.19,417.0,12245.0
2022-08-25 13:20:00,416.95,418.22,416.85,417.83,10269.0,416.95,418.22,416.85,417.83,10269.0
2022-08-25 13:30:00,418.06,418.46,417.51,418.04,10077.0,418.06,418.46,417.51,418.04,10077.0
2022-08-25 13:40:00,418.22,419.28,418.0,418.0,21707.0,418.22,419.28,418.0,418.0,21707.0
2022-08-25 13:50:00,418.0,418.43,417.38,418.43,11954.0,418.0,418.43,417.38,418.43,11954.0
2022-08-25 14:00:00,418.4,418.72,417.75,418.72,18752.0,418.4,418.72,417.75,418.72,18752.0
2022-08-25 14:10:00,418.64,418.8,418.08,418.36,8511.0,418.64,418.8,418.08,418.36,8511.0
2022-08-25 14:20:00,418.32,418.83,418.07,418.83,10448.0,418.32,418.83,418.07,418.83,10448.0
2022-08-25 14:30:00,418.81,418.82,418.13,418.67,22988.0,418.81,418.82,418.13,418.67,22988.0
2022-08-25 14:40:00,418.57,419.04,418.09,418.59,24207.0,418.57,419.04,418.09,418.59,24207.0
2022-08-25 14:50:00,418.67,419.2,418.58,418.83,27629.0,418.67,419.2,418.58,418.83,27629.0
2022-08-25 15:00:00,418.88,420.2,418.78,419.53,36377.0,418.88,420.2,418.78,419.53,36377.0
2022-08-25 15:10:00,419.36,419.63,417.86,419.04,40163.0,419.36,419.63,417.86,419.04,40163.0
2022-08-25 15:20:00,419.08,419.7,418.96,419.06,48045.0,419.08,419.7,418.96,419.06,48045.0
2022-08-25 15:30:00,419.1,420.0,418.99,419.98,54887.0,419.1,420.0,418.99,419.98,54887.0
2022-08-25 15:40:00,420.0,420.33,418.75,419.52,63315.0,420.0,420.33,418.75,419.52,63315.0
2022-08-25 15:50:00,419.62,420.69,418.69,419.68,136116.0,419.62,420.69,418.69,419.68,136116.0
2022-08-26 09:30:00,429.25,430.91,423.09,424.97,152311.0,429.25,430.91,423.09,424.97,152311.0
2022-08-26 09:40:00,425.47,433.88,425.4,428.68,126815.0,425.47,433.88,425.4,428.68,126815.0
2022-08-26 09:50:00,428.4,430.92,426.91,430.16,50518.0,428.4,430.92,426.91,430.16,50518.0
2022-08-26 10:00:00,429.68,432.16,427.23,432.16,61589.0,429.68,432.16,427.23,432.16,61589.0
2022-08-26 10:10:00,432.46,433.82,430.61,432.44,59422.0,432.46,433.82,430.61,432.44,59422.0
2022-08-26 10:20:00,432.19,432.45,428.36,429.33,43642.0,432.19,432.45,428.36,429.33,43642.0
2022-08-26 10:30:00,429.12,429.38,424.25,425.31,44999.0,429.12,429.38,424.25,425.31,44999.0
2022-08-26 10:40:00,425.47,426.23,424.59,425.23,35222.0,425.47,426.23,424.59,425.23,35222.0
2022-08-26 10:50:00,425.38,425.8,424.8,425.5,35438.0,425.38,425.8,424.8,425.5,35438.0
2022-08-26 11:00:00,425.4,425.4,419.08,419.41,58260.0,425.4,425.4,419.08,419.41,58260.0
2022-08-26 11:10:00,419.26,421.25,417.89,418.43,59994.0,419.26,421.25,417.89,418.43,59994.0
2022-08-26 11:20:00,418.78,421.99,417.35,421.99,54644.0,418.78,421.99,417.35,421.99,54644.0
2022-08-26 11:30:00,421.97,423.96,420.27,421.45,49723.0,421.97,423.96,420.27,421.45,49723.0
2022-08-26 11:40:00,420.93,422.47,420.22,421.1,20577.0,420.93,422.47,420.22,421.1,20577.0
2022-08-26 11:50:00,421.1,422.09,419.03,419.24,31759.0,421.1,422.09,419.03,419.24,31759.0
2022-08-26 12:00:00,419.2,419.32,415.98,416.23,34212.0,419.2,419.32,415.98,416.23,34212.0
2022-08-26 12:10:00,416.21,416.21,414.45,414.86,20332.0,416.21,416.21,414.45,414.86,20332.0
2022-08-26 12:20:00,414.75,414.75,412.74,414.52,23302.0,414.75,414.75,412.74,414.52,23302.0
2022-08-26 12:30:00,414.46,414.57,413.38,413.85,20845.0,414.46,414.57,413.38,413.85,20845.0
2022-08-26 12:40:00,413.76,414.91,413.58,414.23,11100.0,413.76,414.91,413.58,414.23,11100.0
2022-08-26 12:50:00,414.23,414.4,413.53,414.22,12321.0,414.23,414.4,413.53,414.22,12321.0
2022-08-26 13:00:00,414.14,417.38,413.89,416.74,37288.0,414.14,417.38,413.89,416.74,37288.0
2022-08-26 13:10:00,416.57,417.48,415.38,415.58,21953.0,416.57,417.48,415.38,415.58,21953.0
2022-08-26 13:20:00,415.64,415.64,414.09,414.3,13190.0,415.64,415.64,414.09,414.3,13190.0
2022-08-26 13:30:00,414.28,415.35,413.48,413.94,18485.0,414.28,415.35,413.48,413.94,18485.0
2022-08-26 13:40:00,413.85,414.21,413.56,413.65,8105.0,413.85,414.21,413.56,413.65,8105.0
2022-08-26 13:50:00,413.53,415.79,413.0,415.56,15117.0,413.53,415.79,413.0,415.56,15117.0
2022-08-26 14:00:00,415.79,416.88,415.12,415.5,18874.0,415.79,416.88,415.12,415.5,18874.0
2022-08-26 14:10:00,415.44,415.5,414.17,414.17,11981.0,415.44,415.5,414.17,414.17,11981.0
2022-08-26 14:20:00,414.52,415.07,414.07,414.16,17270.0,414.52,415.07,414.07,414.16,17270.0
2022-08-26 14:30:00,414.06,415.0,414.0,414.53,13738.0,414.06,415.0,414.0,414.53,13738.0
2022-08-26 14:40:00,414.41,414.74,414.05,414.12,15282.0,414.41,414.74,414.05,414.12,15282.0
2022-08-26 14:50:00,414.02,414.33,413.0,413.14,38060.0,414.02,414.33,413.0,413.14,38060.0
2022-08-26 15:00:00,413.0,415.12,413.0,413.01,22011.0,413.0,415.12,413.0,413.01,22011.0
2022-08-26 15:10:00,413.13,415.48,412.11,415.33,27964.0,413.13,415.48,412.11,415.33,27964.0
2022-08-26 15:20:00,415.22,415.53,413.56,413.83,34773.0,415.22,415.53,413.56,413.83,34773.0
2022-08-26 15:30:00,413.78,413.88,412.47,413.38,35008.0,413.78,413.88,412.47,413.38,35008.0
2022-08-26 15:40:00,413.3,413.58,411.39,411.87,46856.0,413.3,413.58,411.39,411.87,46856.0
2022-08-26 15:50:00,411.98,412.63,410.95,411.48,131487.0,411.98,412.63,410.95,411.48,131487.0
2022-08-29 09:30:00,405.76,410.4,404.17,409.33,46159.0,405.76,410.4,404.17,409.33,46159.0
2022-08-29 09:40:00,409.29,411.98,408.67,411.47,29737.0,409.29,411.98,408.67,411.47,29737.0
2022-08-29 09:50:00,411.91,413.4,409.36,409.36,23701.0,411.91,413.4,409.36,409.36,23701.0
2022-08-29 10:00:00,409.73,412.06,408.4,412.06,16876.0,409.73,412.06,408.4,412.06,16876.0
2022-08-29 10:10:00,411.9,416.0,411.89,415.4,24538.0,411.9,416.0,411.89,415.4,24538.0
2022-08-29 10:20:00,415.43,415.63,414.0,414.84,14892.0,415.43,415.63,414.0,414.84,14892.0
2022-08-29 10:30:00,414.5,414.83,412.0,412.39,17877.0,414.5,414.83,412.0,412.39,17877.0
2022-08-29 10:40:00,412.69,413.22,411.47,412.25,14976.0,412.69,413.22,411.47,412.25,14976.0
2022-08-29 10:50:00,412.35,412.51,410.85,411.73,12159.0,412.35,412.51,410.85,411.73,12159.0
2022-08-29 11:00:00,411.56,413.0,411.56,411.84,10860.0,411.56,413.0,411.56,411.84,10860.0
2022-08-29 11:10:00,411.83,413.92,411.63,412.38,16540.0,411.83,413.92,411.63,412.38,16540.0
2022-08-29 11:20:00,412.36,413.87,412.13,412.99,13933.0,412.36,413.87,412.13,412.99,13933.0
2022-08-29 11:30:00,413.3,413.87,412.2,412.59,10437.0,413.3,413.87,412.2,412.59,10437.0
2022-08-29 11:40:00,412.54,413.28,412.04,413.11,7463.0,412.54,413.28,412.04,413.11,7463.0
2022-08-29 11:50:00,413.31,414.98,413.24,414.86,15481.0,413.31,414.98,413.24,414.86,15481.0
2022-08-29 12:00:00,414.73,415.14,414.46,414.87,11762.0,414.73,415.14,414.46,414.87,11762.0
2022-08-29 12:10:00,414.98,416.88,414.89,415.62,26368.0,414.98,416.88,414.89,415.62,26368.0
2022-08-29 12:20:00,415.72,416.7,415.62,416.23,8453.0,415.72,416.7,415.62,416.23,8453.0
2022-08-29 12:30:00,416.61,417.36,415.74,417.12,19145.0,416.61,417.36,415.74,417.12,19145.0
2022-08-29 12:40:00,416.92,418.63,416.39,418.31,14195.0,416.92,418.63,416.39,418.31,14195.0
2022-08-29 12:50:00,418.06,418.89,417.4,418.46,16590.0,418.06,418.89,417.4,418.46,16590.0
2022-08-29 13:00:00,418.39,419.95,418.25,419.81,11892.0,418.39,419.95,418.25,419.81,11892.0
2022-08-29 13:10:00,419.84,420.32,418.32,418.53,14761.0,419.84,420.32,418.32,418.53,14761.0
2022-08-29 13:20:00,418.72,419.44,418.22,419.34,12331.0,418.72,419.44,418.22,419.34,12331.0
2022-08-29 13:30:00,419.31,419.84,419.05,419.56,8952.0,419.31,419.84,419.05,419.56,8952.0
2022-08-29 13:40:00,419.9,422.22,419.78,420.58,19546.0,419.9,422.22,419.78,420.58,19546.0
2022-08-29 13:50:00,420.55,420.95,420.31,420.56,9390.0,420.55,420.95,420.31,420.56,9390.0
2022-08-29 14:00:00,420.33,420.68,420.11,420.11,6468.0,420.33,420.68,420.11,420.11,6468.0
2022-08-29 14:10:00,420.25,420.83,420.13,420.52,7757.0,420.25,420.83,420.13,420.52,7757.0
2022-08-29 14:20:00,420.6,420.96,420.48,420.56,9252.0,420.6,420.96,420.48,420.56,9252.0
2022-08-29 14:30:00,420.6,421.4,420.05,421.4,9551.0,420.6,421.4,420.05,421.4,9551.0
2022-08-29 14:40:00,421.32,423.67,421.29,422.81,30698.0,421.32,423.67,421.29,422.81,30698.0
2022-08-29 14:50:00,422.65,422.73,420.33,421.45,33911.0,422.65,422.73,420.33,421.45,33911.0
2022-08-29 15:00:00,421.54,422.55,420.59,420.87,25721.0,421.54,422.55,420.59,420.87,25721.0
2022-08-29 15:10:00,420.96,421.55,420.55,420.56,15901.0,420.96,421.55,420.55,420.56,15901.0
2022-08-29 15:20:00,420.43,420.85,419.22,419.48,16350.0,420.43,420.85,419.22,419.48,16350.0
2022-08-29 15:30:00,419.3,420.4,419.25,419.6,19650.0,419.3,420.4,419.25,419.6,19650.0
2022-08-29 15:40:00,419.52,419.86,418.76,418.96,27154.0,419.52,419.86,418.76,418.96,27154.0
2022-08-29 15:50:00,418.6,419.53,417.38,417.51,63110.0,418.6,419.53,417.38,417.51,63110.0
2022-08-30 09:30:00,420.26,420.26,416.89,417.98,22339.0,420.26,420.26,416.89,417.98,22339.0
2022-08-30 09:40:00,418.53,420.68,416.49,418.35,8564.0,418.53,420.68,416.49,418.35,8564.0
2022-08-30 09:50:00,418.45,418.45,415.53,416.31,10933.0,418.45,418.45,415.53,416.31,10933.0
2022-08-30 10:00:00,416.28,418.06,414.68,415.09,8084.0,416.28,418.06,414.68,415.09,8084.0
2022-08-30 10:10:00,415.21,415.94,413.95,415.56,12796.0,415.21,415.94,413.95,415.56,12796.0
2022-08-30 10:20:00,416.33,417.11,414.91,414.98,12293.0,416.33,417.11,414.91,414.98,12293.0
2022-08-30 10:30:00,415.05,415.05,411.46,412.31,9608.0,415.05,415.05,411.46,412.31,9608.0
2022-08-30 10:40:00,412.55,413.72,411.41,411.44,12995.0,412.55,413.72,411.41,411.44,12995.0
2022-08-30 10:50:00,411.13,414.4,411.13,414.4,14591.0,411.13,414.4,411.13,414.4,14591.0
2022-08-30 11:00:00,414.32,414.72,413.32,413.73,8700.0,414.32,414.72,413.32,413.73,8700.0
2022-08-30 11:10:00,413.47,413.73,411.91,413.73,10286.0,413.47,413.73,411.91,413.73,10286.0
2022-08-30 11:20:00,413.09,413.09,411.75,412.22,4595.0,413.09,413.09,411.75,412.22,4595.0
2022-08-30 11:30:00,412.72,413.35,411.44,411.87,4099.0,412.72,413.35,411.44,411.87,4099.0
2022-08-30 11:40:00,412.0,412.25,410.54,411.01,7875.0,412.0,412.25,410.54,411.01,7875.0
2022-08-30 11:50:00,411.01,412.24,410.6,411.4,3861.0,411.01,412.24,410.6,411.4,3861.0
2022-08-30 12:00:00,411.48,411.96,410.8,411.73,4789.0,411.48,411.96,410.8,411.73,4789.0
2022-08-30 12:10:00,411.16,412.68,410.81,411.17,4300.0,411.16,412.68,410.81,411.17,4300.0
2022-08-30 12:20:00,411.13,412.23,410.72,412.08,3925.0,411.13,412.23,410.72,412.08,3925.0
2022-08-30 12:30:00,412.17,412.32,411.43,411.73,12663.0,412.17,412.32,411.43,411.73,12663.0
2022-08-30 12:40:00,411.96,412.31,411.29,411.93,6686.0,411.96,412.31,411.29,411.93,6686.0
2022-08-30 12:50:00,412.02,412.97,411.85,412.29,5915.0,412.02,412.97,411.85,412.29,5915.0
2022-08-30 13:00:00,412.25,412.77,411.82,412.17,7868.0,412.25,412.77,411.82,412.17,7868.0
2022-08-30 13:10:00,412.26,412.26,411.0,411.0,5923.0,412.26,412.26,411.0,411.0,5923.0
2022-08-30 13:20:00,410.65,411.1,410.13,411.1,3530.0,410.65,411.1,410.13,411.1,3530.0
2022-08-30 13:30:00,411.0,411.56,410.71,411.08,6144.0,411.0,411.56,410.71,411.08,6144.0
2022-08-30 13:40:00,411.15,411.97,410.82,411.97,5920.0,411.15,411.97,410.82,411.97,5920.0
2022-08-30 13:50:00,411.64,411.97,411.32,411.97,6244.0,411.64,411.97,411.32,411.97,6244.0
2022-08-30 14:00:00,412.03,412.5,411.43,412.23,5849.0,412.03,412.5,411.43,412.23,5849.0
2022-08-30 14:10:00,412.27,413.74,412.26,413.63,5061.0,412.27,413.74,412.26,413.63,5061.0
2022-08-30 14:20:00,413.51,414.26,413.02,413.15,6365.0,413.51,414.26,413.02,413.15,6365.0
2022-08-30 14:30:00,413.13,414.33,413.13,413.9,9396.0,413.13,414.33,413.13,413.9,9396.0
2022-08-30 14:40:00,414.26,415.08,414.0,415.08,6799.0,414.26,415.08,414.0,415.08,6799.0
2022-08-30 14:50:00,414.93,415.51,414.64,415.15,8554.0,414.93,415.51,414.64,415.15,8554.0
2022-08-30 15:00:00,415.28,416.8,415.09,416.8,13202.0,415.28,416.8,415.09,416.8,13202.0
2022-08-30 15:10:00,416.62,417.48,416.04,416.75,11297.0,416.62,417.48,416.04,416.75,11297.0
2022-08-30 15:20:00,416.52,416.95,416.19,416.52,5420.0,416.52,416.95,416.19,416.52,5420.0
2022-08-30 15:30:00,416.42,417.48,416.05,416.58,16037.0,416.42,417.48,416.05,416.58,16037.0
2022-08-30 15:40:00,416.79,417.79,416.26,416.52,14610.0,416.79,417.79,416.26,416.52,14610.0
2022-08-30 15:50:00,416.61,417.42,415.88,416.92,66855.0,416.61,417.42,415.88,416.92,66855.0
2022-08-31 09:30:00,419.37,421.55,418.66,420.93,34111.0,419.37,421.55,418.66,420.93,34111.0
2022-08-31 09:40:00,420.78,423.96,420.45,422.5,18419.0,420.78,423.96,420.45,422.5,18419.0
2022-08-31 09:50:00,422.53,425.33,420.36,420.64,18524.0,422.53,425.33,420.36,420.64,18524.0
2022-08-31 10:00:00,420.6,421.45,419.91,420.82,18979.0,420.6,421.45,419.91,420.82,18979.0
2022-08-31 10:10:00,421.03,421.45,419.59,420.98,17943.0,421.03,421.45,419.59,420.98,17943.0
2022-08-31 10:20:00,421.47,421.49,418.09,418.28,17874.0,421.47,421.49,418.09,418.28,17874.0
2022-08-31 10:30:00,418.09,418.82,416.47,418.82,23236.0,418.09,418.82,416.47,418.82,23236.0
2022-08-31 10:40:00,418.72,420.15,418.2,419.91,9174.0,418.72,420.15,418.2,419.91,9174.0
2022-08-31 10:50:00,419.74,420.58,419.09,419.37,9460.0,419.74,420.58,419.09,419.37,9460.0
2022-08-31 11:00:00,419.0,419.9,418.85,419.23,18882.0,419.0,419.9,418.85,419.23,18882.0
2022-08-31 11:10:00,419.07,420.96,418.95,420.96,24356.0,419.07,420.96,418.95,420.96,24356.0
2022-08-31 11:20:00,421.06,421.63,420.43,421.53,8659.0,421.06,421.63,420.43,421.53,8659.0
2022-08-31 11:30:00,421.26,423.66,420.9,423.1,12571.0,421.26,423.66,420.9,423.1,12571.0
2022-08-31 11:40:00,422.9,423.81,422.9,423.18,3450.0,422.9,423.81,422.9,423.18,3450.0
2022-08-31 11:50:00,423.0,424.64,422.88,424.37,10905.0,423.0,424.64,422.88,424.37,10905.0
2022-08-31 12:00:00,424.44,424.6,423.15,423.37,7345.0,424.44,424.6,423.15,423.37,7345.0
2022-08-31 12:10:00,423.32,423.65,423.05,423.19,4325.0,423.32,423.65,423.05,423.19,4325.0
2022-08-31 12:20:00,423.13,423.29,422.4,422.65,2941.0,423.13,423.29,422.4,422.65,2941.0
2022-08-31 12:30:00,422.46,422.8,422.0,422.26,4201.0,422.46,422.8,422.0,422.26,4201.0
2022-08-31 12:40:00,422.21,422.79,421.77,422.79,5545.0,422.21,422.79,421.77,422.79,5545.0
2022-08-31 12:50:00,422.82,422.9,422.28,422.74,6306.0,422.82,422.9,422.28,422.74,6306.0
2022-08-31 13:00:00,422.49,423.0,422.49,422.73,2909.0,422.49,423.0,422.49,422.73,2909.0
2022-08-31 13:10:00,422.89,423.5,422.31,422.66,4077.0,422.89,423.5,422.31,422.66,4077.0
2022-08-31 13:20:00,422.72,422.86,422.07,422.73,3557.0,422.72,422.86,422.07,422.73,3557.0
2022-08-31 13:30:00,422.39,422.98,422.39,422.51,3932.0,422.39,422.98,422.39,422.51,3932.0
2022-08-31 13:40:00,422.53,422.53,421.81,421.81,6870.0,422.53,422.53,421.81,421.81,6870.0
2022-08-31 13:50:00,421.81,423.76,421.81,423.76,10208.0,421.81,423.76,421.81,423.76,10208.0
2022-08-31 14:00:00,423.71,424.04,422.02,422.53,13053.0,423.71,424.04,422.02,422.53,13053.0
2022-08-31 14:10:00,422.54,422.65,421.86,421.87,7653.0,422.54,422.65,421.86,421.87,7653.0
2022-08-31 14:20:00,421.92,422.03,420.59,420.64,25860.0,421.92,422.03,420.59,420.64,25860.0
2022-08-31 14:30:00,420.54,420.81,419.5,419.96,9269.0,420.54,420.81,419.5,419.96,9269.0
2022-08-31 14:40:00,419.88,420.14,419.5,419.99,4381.0,419.88,420.14,419.5,419.99,4381.0
2022-08-31 14:50:00,420.01,420.05,419.6,420.05,4100.0,420.01,420.05,419.6,420.05,4100.0
2022-08-31 15:00:00,420.19,420.29,419.37,419.83,8094.0,420.19,420.29,419.37,419.83,8094.0
2022-08-31 15:10:00,419.94,421.74,419.94,420.69,9842.0,419.94,421.74,419.94,420.69,9842.0
2022-08-31 15:20:00,420.33,420.33,419.26,419.5,8474.0,420.33,420.33,419.26,419.5,8474.0
2022-08-31 15:30:00,419.5,419.53,418.71,419.48,12000.0,419.5,419.53,418.71,419.48,12000.0
2022-08-31 15:40:00,419.6,420.71,419.01,420.35,16047.0,419.6,420.71,419.01,420.35,16047.0
2022-08-31 15:50:00,420.64,422.17,419.54,419.87,63831.0,420.64,422.17,419.54,419.87,63831.0
2022-09-01 09:30:00,418.92,420.0,415.96,416.92,27903.0,418.92,420.0,415.96,416.92,27903.0
2022-09-01 09:40:00,417.1,418.67,416.63,416.93,20487.0,417.1,418.67,416.63,416.93,20487.0
2022-09-01 09:50:00,416.98,418.41,416.07,417.29,7328.0,416.98,418.41,416.07,417.29,7328.0
2022-09-01 10:00:00,417.09,417.25,414.5,415.6,15994.0,417.09,417.25,414.5,415.6,15994.0
2022-09-01 10:10:00,415.55,417.03,415.0,416.7,13483.0,415.55,417.03,415.0,416.7,13483.0
2022-09-01 10:20:00,416.3,417.07,416.13,417.04,9927.0,416.3,417.07,416.13,417.04,9927.0
2022-09-01 10:30:00,417.13,417.16,415.78,416.36,21665.0,417.13,417.16,415.78,416.36,21665.0
2022-09-01 10:40:00,416.35,416.59,414.75,415.01,8800.0,416.35,416.59,414.75,415.01,8800.0
2022-09-01 10:50:00,414.85,415.58,414.0,414.48,13519.0,414.85,415.58,414.0,414.48,13519.0
2022-09-01 11:00:00,414.41,416.88,414.25,416.47,11759.0,414.41,416.88,414.25,416.47,11759.0
2022-09-01 11:10:00,416.57,416.84,415.82,416.59,5904.0,416.57,416.84,415.82,416.59,5904.0
2022-09-01 11:20:00,416.05,416.05,415.53,415.58,4494.0,416.05,416.05,415.53,415.58,4494.0
2022-09-01 11:30:00,415.88,416.81,415.85,416.17,6133.0,415.88,416.81,415.85,416.17,6133.0
2022-09-01 11:40:00,416.25,416.25,415.24,416.11,6308.0,416.25,416.25,415.24,416.11,6308.0
2022-09-01 11:50:00,415.98,416.3,415.61,416.15,4548.0,415.98,416.3,415.61,416.15,4548.0
2022-09-01 12:00:00,416.3,416.74,415.97,416.74,7340.0,416.3,416.74,415.97,416.74,7340.0
2022-09-01 12:10:00,416.63,417.15,416.41,416.5,12165.0,416.63,417.15,416.41,416.5,12165.0
2022-09-01 12:20:00,416.31,417.02,416.07,416.9,3500.0,416.31,417.02,416.07,416.9,3500.0
2022-09-01 12:30:00,416.61,417.23,416.48,416.85,6302.0,416.61,417.23,416.48,416.85,6302.0
2022-09-01 12:40:00,416.6,416.75,416.15,416.15,3400.0,416.6,416.75,416.15,416.15,3400.0
2022-09-01 12:50:00,416.34,416.34,415.5,416.1,4839.0,416.34,416.34,415.5,416.1,4839.0
2022-09-01 13:00:00,416.05,417.0,415.65,417.0,9065.0,416.05,417.0,415.65,417.0,9065.0
2022-09-01 13:10:00,417.09,417.56,416.62,416.7,7067.0,417.09,417.56,416.62,416.7,7067.0
2022-09-01 13:20:00,417.09,418.74,417.05,418.74,5864.0,417.09,418.74,417.05,418.74,5864.0
2022-09-01 13:30:00,418.72,418.72,418.12,418.27,3668.0,418.72,418.72,418.12,418.27,3668.0
2022-09-01 13:40:00,418.2,418.2,417.24,417.24,2100.0,418.2,418.2,417.24,417.24,2100.0
2022-09-01 13:50:00,417.4,417.4,416.54,416.54,1900.0,417.4,417.4,416.54,416.54,1900.0
2022-09-01 14:00:00,416.59,417.25,416.58,416.85,3535.0,416.59,417.25,416.58,416.85,3535.0
2022-09-01 14:10:00,416.63,417.56,416.53,417.51,2526.0,416.63,417.56,416.53,417.51,2526.0
2022-09-01 14:20:00,417.78,418.9,417.66,418.73,6919.0,417.78,418.9,417.66,418.73,6919.0
2022-09-01 14:30:00,418.97,421.23,418.96,420.84,22239.0,418.97,421.23,418.96,420.84,22239.0
2022-09-01 14:40:00,420.7,421.06,420.02,420.55,9011.0,420.7,421.06,420.02,420.55,9011.0
2022-09-01 14:50:00,420.72,422.79,420.51,422.41,15230.0,420.72,422.79,420.51,422.41,15230.0
2022-09-01 15:00:00,422.31,424.48,422.26,424.34,10959.0,422.31,424.48,422.26,424.34,10959.0
2022-09-01 15:10:00,424.09,424.3,422.76,422.98,11486.0,424.09,424.3,422.76,422.98,11486.0
2022-09-01 15:20:00,422.89,422.99,421.72,421.72,7264.0,422.89,422.99,421.72,421.72,7264.0
2022-09-01 15:30:00,421.63,422.01,421.42,421.72,25251.0,421.63,422.01,421.42,421.72,25251.0
2022-09-01 15:40:00,421.66,422.57,421.48,421.73,8300.0,421.66,422.57,421.48,421.73,8300.0
2022-09-01 15:50:00,421.6,424.41,420.48,424.26,92323.0,421.6,424.41,420.48,424.26,92323.0
2022-09-02 09:30:00,428.77,429.1,421.16,423.53,26530.0,428.77,429.1,421.16,423.53,26530.0
2022-09-02 09:40:00,423.8,423.8,421.62,422.19,17867.0,423.8,423.8,421.62,422.19,17867.0
2022-09-02 09:50:00,423.15,423.81,422.38,423.19,7428.0,423.15,423.81,422.38,423.19,7428.0
2022-09-02 10:00:00,423.14,424.58,421.61,424.21,16432.0,423.14,424.58,421.61,424.21,16432.0
2022-09-02 10:10:00,424.34,426.83,424.07,425.39,31916.0,424.34,426.83,424.07,425.39,31916.0
2022-09-02 10:20:00,425.47,426.96,424.91,426.83,8429.0,425.47,426.96,424.91,426.83,8429.0
2022-09-02 10:30:00,426.86,427.65,426.33,427.55,8718.0,426.86,427.65,426.33,427.55,8718.0
2022-09-02 10:40:00,427.55,429.08,427.23,428.98,7112.0,427.55,429.08,427.23,428.98,7112.0
2022-09-02 10:50:00,429.22,429.53,427.68,428.83,12677.0,429.22,429.53,427.68,428.83,12677.0
2022-09-02 11:00:00,428.75,429.8,428.58,429.63,7008.0,428.75,429.8,428.58,429.63,7008.0
2022-09-02 11:10:00,429.83,430.85,428.96,430.25,12223.0,429.83,430.85,428.96,430.25,12223.0
2022-09-02 11:20:00,430.1,431.27,430.03,430.83,11070.0,430.1,431.27,430.03,430.83,11070.0
2022-09-02 11:30:00,430.89,431.2,430.1,430.77,7791.0,430.89,431.2,430.1,430.77,7791.0
2022-09-02 11:40:00,430.53,430.69,429.74,430.5,5092.0,430.53,430.69,429.74,430.5,5092.0
2022-09-02 11:50:00,430.51,431.6,430.38,431.31,7824.0,430.51,431.6,430.38,431.31,7824.0
2022-09-02 12:00:00,431.37,431.57,430.74,430.77,4933.0,431.37,431.57,430.74,430.77,4933.0
2022-09-02 12:10:00,430.75,430.75,429.46,429.59,7319.0,430.75,430.75,429.46,429.59,7319.0
2022-09-02 12:20:00,429.78,429.78,426.9,427.37,13277.0,429.78,429.78,426.9,427.37,13277.0
2022-09-02 12:30:00,427.21,428.12,427.08,427.25,2900.0,427.21,428.12,427.08,427.25,2900.0
2022-09-02 12:40:00,427.87,428.05,426.91,426.91,3723.0,427.87,428.05,426.91,426.91,3723.0
2022-09-02 12:50:00,426.9,427.5,426.63,426.64,2576.0,426.9,427.5,426.63,426.64,2576.0
2022-09-02 13:00:00,426.88,426.88,425.0,425.73,5984.0,426.88,426.88,425.0,425.73,5984.0
2022-09-02 13:10:00,425.5,426.48,425.36,426.48,4425.0,425.5,426.48,425.36,426.48,4425.0
2022-09-02 13:20:00,426.28,426.28,423.9,424.26,7775.0,426.28,426.28,423.9,424.26,7775.0
2022-09-02 13:30:00,424.18,424.64,423.05,424.25,16861.0,424.18,424.64,423.05,424.25,16861.0
2022-09-02 13:40:00,423.94,424.69,422.66,422.66,4109.0,423.94,424.69,422.66,422.66,4109.0
2022-09-02 13:50:00,422.83,422.92,421.68,422.07,22782.0,422.83,422.92,421.68,422.07,22782.0
2022-09-02 14:00:00,422.44,423.06,421.94,422.79,6086.0,422.44,423.06,421.94,422.79,6086.0
2022-09-02 14:10:00,422.87,423.09,422.16,422.74,6664.0,422.87,423.09,422.16,422.74,6664.0
2022-09-02 14:20:00,422.88,423.88,422.34,423.88,8663.0,422.88,423.88,422.34,423.88,8663.0
2022-09-02 14:30:00,423.71,424.31,423.06,424.14,4301.0,423.71,424.31,423.06,424.14,4301.0
2022-09-02 14:40:00,424.12,424.82,423.46,424.78,3400.0,424.12,424.82,423.46,424.78,3400.0
2022-09-02 14:50:00,424.89,425.02,422.96,422.96,4176.0,424.89,425.02,422.96,422.96,4176.0
2022-09-02 15:00:00,422.98,424.52,422.98,423.71,6203.0,422.98,424.52,422.98,423.71,6203.0
2022-09-02 15:10:00,423.81,424.25,423.13,423.98,8161.0,423.81,424.25,423.13,423.98,8161.0
2022-09-02 15:20:00,424.04,424.61,422.62,423.2,5521.0,424.04,424.61,422.62,423.2,5521.0
2022-09-02 15:30:00,422.94,423.24,421.02,421.62,8874.0,422.94,423.24,421.02,421.62,8874.0
2022-09-02 15:40:00,421.77,422.13,420.89,422.12,16209.0,421.77,422.13,420.89,422.12,16209.0
2022-09-02 15:50:00,422.05,423.63,422.05,423.06,46490.0,422.05,423.63,422.05,423.06,46490.0
2022-09-06 09:30:00,423.48,427.44,423.39,425.7,25400.0,423.48,427.44,423.39,425.7,25400.0
2022-09-06 09:40:00,425.77,425.77,419.99,420.0,25390.0,425.77,425.77,419.99,420.0,25390.0
2022-09-06 09:50:00,419.71,420.68,418.01,420.68,23256.0,419.71,420.68,418.01,420.68,23256.0
2022-09-06 10:00:00,420.73,420.88,417.55,417.87,19548.0,420.73,420.88,417.55,417.87,19548.0
2022-09-06 10:10:00,417.58,418.43,414.07,417.33,22834.0,417.58,418.43,414.07,417.33,22834.0
2022-09-06 10:20:00,417.16,419.93,416.19,419.73,6890.0,417.16,419.93,416.19,419.73,6890.0
2022-09-06 10:30:00,419.98,421.0,419.01,421.0,14264.0,419.98,421.0,419.01,421.0,14264.0
2022-09-06 10:40:00,421.32,422.05,420.52,421.65,8751.0,421.32,422.05,420.52,421.65,8751.0
2022-09-06 10:50:00,421.76,423.94,421.76,423.08,8161.0,421.76,423.94,421.76,423.08,8161.0
2022-09-06 11:00:00,422.92,424.52,422.41,424.13,10489.0,422.92,424.52,422.41,424.13,10489.0
2022-09-06 11:10:00,424.11,426.72,423.07,425.95,8680.0,424.11,426.72,423.07,425.95,8680.0
2022-09-06 11:20:00,425.95,427.17,425.79,427.07,4934.0,425.95,427.17,425.79,427.07,4934.0
2022-09-06 11:30:00,426.91,430.62,426.91,430.47,15245.0,426.91,430.62,426.91,430.47,15245.0
2022-09-06 11:40:00,430.32,431.75,429.7,429.7,13892.0,430.32,431.75,429.7,429.7,13892.0
2022-09-06 11:50:00,429.6,431.21,429.6,431.08,6286.0,429.6,431.21,429.6,431.08,6286.0
2022-09-06 12:00:00,430.87,431.37,429.01,429.01,8828.0,430.87,431.37,429.01,429.01,8828.0
2022-09-06 12:10:00,428.17,428.56,426.82,427.99,5313.0,428.17,428.56,426.82,427.99,5313.0
2022-09-06 12:20:00,428.11,428.46,426.93,427.73,3888.0,428.11,428.46,426.93,427.73,3888.0
2022-09-06 12:30:00,427.69,428.2,426.21,426.36,10710.0,427.69,428.2,426.21,426.36,10710.0
2022-09-06 12:40:00,426.37,428.35,425.92,428.34,5681.0,426.37,428.35,425.92,428.34,5681.0
2022-09-06 12:50:00,428.32,428.43,427.41,427.55,5005.0,428.32,428.43,427.41,427.55,5005.0
2022-09-06 13:00:00,427.65,427.68,426.21,426.21,5347.0,427.65,427.68,426.21,426.21,5347.0
2022-09-06 13:10:00,426.16,426.16,424.82,426.05,11679.0,426.16,426.16,424.82,426.05,11679.0
2022-09-06 13:20:00,425.88,425.88,424.5,424.5,8664.0,425.88,425.88,424.5,424.5,8664.0
2022-09-06 13:30:00,424.39,425.19,424.09,424.85,8585.0,424.39,425.19,424.09,424.85,8585.0
2022-09-06 13:40:00,424.71,424.71,423.61,423.61,7700.0,424.71,424.71,423.61,423.61,7700.0
2022-09-06 13:50:00,423.3,424.98,423.15,424.97,7690.0,423.3,424.98,423.15,424.97,7690.0
2022-09-06 14:00:00,424.94,425.39,424.36,425.02,5221.0,424.94,425.39,424.36,425.02,5221.0
2022-09-06 14:10:00,425.37,426.34,425.37,425.89,3732.0,425.37,426.34,425.37,425.89,3732.0
2022-09-06 14:20:00,425.89,426.17,425.4,425.56,6055.0,425.89,426.17,425.4,425.56,6055.0
2022-09-06 14:30:00,425.69,425.8,424.57,425.14,8441.0,425.69,425.8,424.57,425.14,8441.0
2022-09-06 14:40:00,424.89,425.02,424.27,424.88,3950.0,424.89,425.02,424.27,424.88,3950.0
2022-09-06 14:50:00,425.09,425.5,424.32,424.92,6094.0,425.09,425.5,424.32,424.92,6094.0
2022-09-06 15:00:00,424.99,426.22,424.45,426.22,5379.0,424.99,426.22,424.45,426.22,5379.0
2022-09-06 15:10:00,426.2,427.0,425.77,425.77,16846.0,426.2,427.0,425.77,425.77,16846.0
2022-09-06 15:20:00,425.43,426.64,424.69,426.27,9868.0,425.43,426.64,424.69,426.27,9868.0
2022-09-06 15:30:00,426.22,426.6,425.32,426.34,12453.0,426.22,426.6,425.32,426.34,12453.0
2022-09-06 15:40:00,426.37,428.28,426.32,427.79,23208.0,426.37,428.28,426.32,427.79,23208.0
2022-09-06 15:50:00,427.64,428.33,426.88,427.94,59183.0,427.64,428.33,426.88,427.94,59183.0
2022-09-07 09:30:00,429.42,431.35,427.54,430.86,23641.0,429.42,431.35,427.54,430.86,23641.0
2022-09-07 09:40:00,430.74,435.25,430.68,435.25,30042.0,430.74,435.25,430.68,435.25,30042.0
2022-09-07 09:50:00,435.28,435.78,431.98,433.41,21959.0,435.28,435.78,431.98,433.41,21959.0
2022-09-07 10:00:00,433.37,435.33,432.18,435.3,16676.0,433.37,435.33,432.18,435.3,16676.0
2022-09-07 10:10:00,435.3,435.6,433.91,435.09,17391.0,435.3,435.6,433.91,435.09,17391.0
2022-09-07 10:20:00,434.53,435.48,434.19,435.0,8216.0,434.53,435.48,434.19,435.0,8216.0
2022-09-07 10:30:00,435.24,436.64,433.6,433.67,25072.0,435.24,436.64,433.6,433.67,25072.0
2022-09-07 10:40:00,433.24,435.61,433.09,435.61,14120.0,433.24,435.61,433.09,435.61,14120.0
2022-09-07 10:50:00,435.6,435.82,434.4,435.05,6500.0,435.6,435.82,434.4,435.05,6500.0
2022-09-07 11:00:00,435.15,437.04,434.74,436.94,13243.0,435.15,437.04,434.74,436.94,13243.0
2022-09-07 11:10:00,437.04,438.08,436.46,437.0,11574.0,437.04,438.08,436.46,437.0,11574.0
2022-09-07 11:20:00,437.24,437.76,436.6,436.71,8976.0,437.24,437.76,436.6,436.71,8976.0
2022-09-07 11:30:00,437.0,437.89,436.79,437.89,7537.0,437.0,437.89,436.79,437.89,7537.0
2022-09-07 11:40:00,437.63,438.32,437.26,438.32,8384.0,437.63,438.32,437.26,438.32,8384.0
2022-09-07 11:50:00,438.34,438.5,437.68,437.98,5657.0,438.34,438.5,437.68,437.98,5657.0
2022-09-07 12:00:00,438.24,438.45,436.93,437.85,9250.0,438.24,438.45,436.93,437.85,9250.0
2022-09-07 12:10:00,437.99,438.14,437.14,437.16,12974.0,437.99,438.14,437.14,437.16,12974.0
2022-09-07 12:20:00,437.4,438.25,436.92,438.25,8201.0,437.4,438.25,436.92,438.25,8201.0
2022-09-07 12:30:00,438.18,439.48,437.89,439.46,16517.0,438.18,439.48,437.89,439.46,16517.0
2022-09-07 12:40:00,439.48,440.88,439.47,440.4,15150.0,439.48,440.88,439.47,440.4,15150.0
2022-09-07 12:50:00,440.5,440.78,440.11,440.52,7403.0,440.5,440.78,440.11,440.52,7403.0
2022-09-07 13:00:00,440.55,440.57,438.58,438.94,27902.0,440.55,440.57,438.58,438.94,27902.0
2022-09-07 13:10:00,438.84,440.0,437.9,440.0,52025.0,438.84,440.0,437.9,440.0,52025.0
2022-09-07 13:20:00,439.12,440.31,439.0,440.03,15367.0,439.12,440.31,439.0,440.03,15367.0
2022-09-07 13:30:00,440.2,442.36,440.2,441.44,15989.0,440.2,442.36,440.2,441.44,15989.0
2022-09-07 13:40:00,441.45,442.0,440.82,442.0,7586.0,441.45,442.0,440.82,442.0,7586.0
2022-09-07 13:50:00,441.87,442.36,441.37,441.38,8548.0,441.87,442.36,441.37,441.38,8548.0
2022-09-07 14:00:00,441.18,442.14,441.02,441.36,11803.0,441.18,442.14,441.02,441.36,11803.0
2022-09-07 14:10:00,441.35,441.82,441.03,441.43,6934.0,441.35,441.82,441.03,441.43,6934.0
2022-09-07 14:20:00,441.53,442.93,441.11,442.69,11817.0,441.53,442.93,441.11,442.69,11817.0
2022-09-07 14:30:00,442.47,445.09,442.44,445.08,19716.0,442.47,445.09,442.44,445.08,19716.0
2022-09-07 14:40:00,445.09,445.63,443.87,444.28,28036.0,445.09,445.63,443.87,444.28,28036.0
2022-09-07 14:50:00,444.34,444.75,444.05,444.19,15520.0,444.34,444.75,444.05,444.19,15520.0
2022-09-07 15:00:00,444.07,444.19,443.25,444.18,23558.0,444.07,444.19,443.25,444.18,23558.0
2022-09-07 15:10:00,444.35,444.46,443.26,443.26,21624.0,444.35,444.46,443.26,443.26,21624.0
2022-09-07 15:20:00,443.2,444.22,443.08,443.97,23851.0,443.2,444.22,443.08,443.97,23851.0
2022-09-07 15:30:00,443.92,444.0,442.68,442.74,22843.0,443.92,444.0,442.68,442.74,22843.0
2022-09-07 15:40:00,442.74,444.03,442.08,443.45,32616.0,442.74,444.03,442.08,443.45,32616.0
2022-09-07 15:50:00,443.55,444.54,443.2,444.01,89082.0,443.55,444.54,443.2,444.01,89082.0
2022-09-08 09:30:00,440.76,442.22,439.0,441.5,14338.0,440.76,442.22,439.0,441.5,14338.0
2022-09-08 09:40:00,440.55,444.79,440.27,440.99,22891.0,440.55,444.79,440.27,440.99,22891.0
2022-09-08 09:50:00,440.3,443.7,440.28,441.42,14578.0,440.3,443.7,440.28,441.42,14578.0
2022-09-08 10:00:00,441.56,441.73,438.2,441.46,29285.0,441.56,441.73,438.2,441.46,29285.0
2022-09-08 10:10:00,440.41,444.91,438.95,444.16,23932.0,440.41,444.91,438.95,444.16,23932.0
2022-09-08 10:20:00,443.93,444.77,442.57,443.19,7000.0,443.93,444.77,442.57,443.19,7000.0
2022-09-08 10:30:00,442.94,445.82,442.79,445.39,8533.0,442.94,445.82,442.79,445.39,8533.0
2022-09-08 10:40:00,445.38,446.56,445.05,445.61,7168.0,445.38,446.56,445.05,445.61,7168.0
2022-09-08 10:50:00,445.42,446.39,444.22,445.86,13732.0,445.42,446.39,444.22,445.86,13732.0
2022-09-08 11:00:00,446.34,447.21,445.51,445.96,11694.0,446.34,447.21,445.51,445.96,11694.0
2022-09-08 11:10:00,445.74,447.02,445.34,447.01,6412.0,445.74,447.02,445.34,447.01,6412.0
2022-09-08 11:20:00,446.91,447.75,446.4,447.71,13457.0,446.91,447.75,446.4,447.71,13457.0
2022-09-08 11:30:00,447.51,448.29,446.52,446.53,13800.0,447.51,448.29,446.52,446.53,13800.0
2022-09-08 11:40:00,446.77,447.05,446.14,446.38,6289.0,446.77,447.05,446.14,446.38,6289.0
2022-09-08 11:50:00,446.27,446.48,445.87,446.17,5515.0,446.27,446.48,445.87,446.17,5515.0
2022-09-08 12:00:00,446.23,446.23,443.03,443.73,7724.0,446.23,446.23,443.03,443.73,7724.0
2022-09-08 12:10:00,442.87,444.61,442.77,442.95,29813.0,442.87,444.61,442.77,442.95,29813.0
2022-09-08 12:20:00,443.03,443.5,442.16,442.8,9832.0,443.03,443.5,442.16,442.8,9832.0
2022-09-08 12:30:00,442.97,445.77,442.97,444.41,14700.0,442.97,445.77,442.97,444.41,14700.0
2022-09-08 12:40:00,444.66,445.93,444.66,445.35,4020.0,444.66,445.93,444.66,445.35,4020.0
2022-09-08 12:50:00,445.26,445.99,444.91,445.52,6400.0,445.26,445.99,444.91,445.52,6400.0
2022-09-08 13:00:00,445.35,445.89,444.31,444.6,8326.0,445.35,445.89,444.31,444.6,8326.0
2022-09-08 13:10:00,444.91,446.63,444.75,446.16,7410.0,444.91,446.63,444.75,446.16,7410.0
2022-09-08 13:20:00,446.17,447.14,445.99,446.43,25005.0,446.17,447.14,445.99,446.43,25005.0
2022-09-08 13:30:00,446.71,447.77,446.18,447.02,8802.0,446.71,447.77,446.18,447.02,8802.0
2022-09-08 13:40:00,446.34,446.58,445.74,446.32,3803.0,446.34,446.58,445.74,446.32,3803.0
2022-09-08 13:50:00,446.33,446.33,445.16,445.97,5200.0,446.33,446.33,445.16,445.97,5200.0
2022-09-08 14:00:00,445.92,446.5,445.75,445.82,2800.0,445.92,446.5,445.75,445.82,2800.0
2022-09-08 14:10:00,446.01,446.9,445.86,446.71,5476.0,446.01,446.9,445.86,446.71,5476.0
2022-09-08 14:20:00,446.66,447.01,446.34,446.66,5741.0,446.66,447.01,446.34,446.66,5741.0
2022-09-08 14:30:00,446.69,447.44,446.69,447.44,6050.0,446.69,447.44,446.69,447.44,6050.0
2022-09-08 14:40:00,447.45,447.45,445.82,446.21,7948.0,447.45,447.45,445.82,446.21,7948.0
2022-09-08 14:50:00,446.05,446.9,445.66,445.84,5461.0,446.05,446.9,445.66,445.84,5461.0
2022-09-08 15:00:00,445.64,445.83,444.78,445.38,7000.0,445.64,445.83,444.78,445.38,7000.0
2022-09-08 15:10:00,445.38,445.66,444.25,445.36,10313.0,445.38,445.66,444.25,445.36,10313.0
2022-09-08 15:20:00,445.42,446.16,445.34,445.97,13045.0,445.42,446.16,445.34,445.97,13045.0
2022-09-08 15:30:00,446.13,446.79,445.76,445.85,11379.0,446.13,446.79,445.76,445.85,11379.0
2022-09-08 15:40:00,445.92,445.92,444.62,444.75,16538.0,445.92,445.92,444.62,444.75,16538.0
2022-09-08 15:50:00,444.71,446.59,444.62,445.53,75609.0,444.71,446.59,444.62,445.53,75609.0
2022-09-09 09:30:00,446.05,447.4,445.08,446.04,24421.0,446.05,447.4,445.08,446.04,24421.0
2022-09-09 09:40:00,446.09,447.88,445.27,446.21,21615.0,446.09,447.88,445.27,446.21,21615.0
2022-09-09 09:50:00,446.2,447.19,445.87,447.0,10581.0,446.2,447.19,445.87,447.0,10581.0
2022-09-09 10:00:00,446.75,448.08,446.13,446.13,10295.0,446.75,448.08,446.13,446.13,10295.0
2022-09-09 10:10:00,446.3,446.81,444.19,444.19,18152.0,446.3,446.81,444.19,444.19,18152.0
2022-09-09 10:20:00,444.42,444.66,442.96,443.77,6293.0,444.42,444.66,442.96,443.77,6293.0
2022-09-09 10:30:00,443.63,444.99,443.63,444.99,6021.0,443.63,444.99,443.63,444.99,6021.0
2022-09-09 10:40:00,444.79,445.72,444.23,444.43,6639.0,444.79,445.72,444.23,444.43,6639.0
2022-09-09 10:50:00,444.45,444.46,443.24,443.24,9832.0,444.45,444.46,443.24,443.24,9832.0
2022-09-09 11:00:00,443.38,443.83,441.25,441.78,7304.0,443.38,443.83,441.25,441.78,7304.0
2022-09-09 11:10:00,441.65,442.37,441.18,442.19,8658.0,441.65,442.37,441.18,442.19,8658.0
2022-09-09 11:20:00,442.04,443.6,442.03,443.34,7472.0,442.04,443.6,442.03,443.34,7472.0
2022-09-09 11:30:00,443.42,444.65,442.91,444.64,5209.0,443.42,444.65,442.91,444.64,5209.0
2022-09-09 11:40:00,444.89,445.05,444.0,444.13,4287.0,444.89,445.05,444.0,444.13,4287.0
2022-09-09 11:50:00,444.32,445.14,444.0,445.0,9185.0,444.32,445.14,444.0,445.0,9185.0
2022-09-09 12:00:00,444.79,445.12,443.79,445.12,6950.0,444.79,445.12,443.79,445.12,6950.0
2022-09-09 12:10:00,445.35,445.69,444.02,444.44,6349.0,445.35,445.69,444.02,444.44,6349.0
2022-09-09 12:20:00,444.28,444.56,443.59,444.1,7251.0,444.28,444.56,443.59,444.1,7251.0
2022-09-09 12:30:00,443.77,444.95,443.77,444.81,5394.0,443.77,444.95,443.77,444.81,5394.0
2022-09-09 12:40:00,444.95,445.55,444.51,445.38,5806.0,444.95,445.55,444.51,445.38,5806.0
2022-09-09 12:50:00,445.49,445.69,444.83,445.25,4606.0,445.49,445.69,444.83,445.25,4606.0
2022-09-09 13:00:00,445.16,445.4,444.59,445.12,3860.0,445.16,445.4,444.59,445.12,3860.0
2022-09-09 13:10:00,444.81,445.1,444.62,444.9,11773.0,444.81,445.1,444.62,444.9,11773.0
2022-09-09 13:20:00,444.85,445.11,443.81,444.35,15102.0,444.85,445.11,443.81,444.35,15102.0
2022-09-09 13:30:00,444.35,444.5,443.74,444.0,8263.0,444.35,444.5,443.74,444.0,8263.0
2022-09-09 13:40:00,444.0,444.03,442.94,443.33,16590.0,444.0,444.03,442.94,443.33,16590.0
2022-09-09 13:50:00,443.16,443.45,443.03,443.3,4900.0,443.16,443.45,443.03,443.3,4900.0
2022-09-09 14:00:00,443.15,443.15,442.11,442.28,9291.0,443.15,443.15,442.11,442.28,9291.0
2022-09-09 14:10:00,442.35,443.56,442.04,443.3,8833.0,442.35,443.56,442.04,443.3,8833.0
2022-09-09 14:20:00,443.23,443.29,442.81,443.05,4066.0,443.23,443.29,442.81,443.05,4066.0
2022-09-09 14:30:00,442.93,443.49,442.5,443.23,9393.0,442.93,443.49,442.5,443.23,9393.0
2022-09-09 14:40:00,443.38,443.71,442.94,443.25,11046.0,443.38,443.71,442.94,443.25,11046.0
2022-09-09 14:50:00,443.19,443.92,443.17,443.6,11122.0,443.19,443.92,443.17,443.6,11122.0
2022-09-09 15:00:00,443.59,444.47,443.46,444.03,15086.0,443.59,444.47,443.46,444.03,15086.0
2022-09-09 15:10:00,443.97,444.42,443.78,444.11,12561.0,443.97,444.42,443.78,444.11,12561.0
2022-09-09 15:20:00,444.18,444.6,443.65,444.4,19917.0,444.18,444.6,443.65,444.4,19917.0
2022-09-09 15:30:00,444.38,444.64,443.66,444.64,20804.0,444.38,444.64,443.66,444.64,20804.0
2022-09-09 15:40:00,444.54,444.8,443.83,444.25,20544.0,444.54,444.8,443.83,444.25,20544.0
2022-09-09 15:50:00,444.33,444.5,442.87,443.04,76042.0,444.33,444.5,442.87,443.04,76042.0
2022-09-12 09:30:00,444.78,448.71,444.5,447.18,17626.0,444.78,448.71,444.5,447.18,17626.0
2022-09-12 09:40:00,447.09,447.09,445.16,445.81,3121.0,447.09,447.09,445.16,445.81,3121.0
2022-09-12 09:50:00,445.63,446.18,445.32,445.68,4971.0,445.63,446.18,445.32,445.68,4971.0
2022-09-12 10:00:00,445.78,446.32,444.09,445.47,23622.0,445.78,446.32,444.09,445.47,23622.0
2022-09-12 10:10:00,445.4,448.69,445.2,448.2,15690.0,445.4,448.69,445.2,448.2,15690.0
2022-09-12 10:20:00,448.12,449.91,447.64,449.8,30077.0,448.12,449.91,447.64,449.8,30077.0
2022-09-12 10:30:00,449.91,451.3,447.86,448.25,31732.0,449.91,451.3,447.86,448.25,31732.0
2022-09-12 10:40:00,448.66,448.96,447.87,448.48,17452.0,448.66,448.96,447.87,448.48,17452.0
2022-09-12 10:50:00,448.67,449.76,448.66,448.8,10137.0,448.67,449.76,448.66,448.8,10137.0
2022-09-12 11:00:00,448.82,449.17,447.15,448.45,9778.0,448.82,449.17,447.15,448.45,9778.0
2022-09-12 11:10:00,448.52,448.74,447.01,448.08,8519.0,448.52,448.74,447.01,448.08,8519.0
2022-09-12 11:20:00,447.74,448.26,447.22,448.01,5225.0,447.74,448.26,447.22,448.01,5225.0
2022-09-12 11:30:00,448.18,448.2,446.33,446.87,5214.0,448.18,448.2,446.33,446.87,5214.0
2022-09-12 11:40:00,447.28,447.44,445.23,445.59,6082.0,447.28,447.44,445.23,445.59,6082.0
2022-09-12 11:50:00,445.67,446.07,444.98,445.74,5611.0,445.67,446.07,444.98,445.74,5611.0
2022-09-12 12:00:00,445.44,445.87,445.23,445.24,2600.0,445.44,445.87,445.23,445.24,2600.0
2022-09-12 12:10:00,445.21,446.2,444.93,445.23,6000.0,445.21,446.2,444.93,445.23,6000.0
2022-09-12 12:20:00,444.99,447.07,444.99,446.83,16067.0,444.99,447.07,444.99,446.83,16067.0
2022-09-12 12:30:00,446.99,447.65,446.71,447.14,15074.0,446.99,447.65,446.71,447.14,15074.0
2022-09-12 12:40:00,447.24,447.24,445.51,445.69,9498.0,447.24,447.24,445.51,445.69,9498.0
2022-09-12 12:50:00,445.99,446.36,445.87,446.34,3062.0,445.99,446.36,445.87,446.34,3062.0
2022-09-12 13:00:00,446.1,446.55,445.31,446.49,3950.0,446.1,446.55,445.31,446.49,3950.0
2022-09-12 13:10:00,446.38,447.02,446.29,446.72,15496.0,446.38,447.02,446.29,446.72,15496.0
2022-09-12 13:20:00,446.71,446.71,445.97,446.23,8323.0,446.71,446.71,445.97,446.23,8323.0
2022-09-12 13:30:00,446.36,447.25,446.36,446.75,10160.0,446.36,447.25,446.36,446.75,10160.0
2022-09-12 13:40:00,446.57,446.57,445.75,445.76,4487.0,446.57,446.57,445.75,445.76,4487.0
2022-09-12 13:50:00,446.39,447.65,446.39,447.65,5160.0,446.39,447.65,446.39,447.65,5160.0
2022-09-12 14:00:00,447.63,448.43,447.21,447.21,28457.0,447.63,448.43,447.21,447.21,28457.0
2022-09-12 14:10:00,447.48,448.6,447.41,447.96,15142.0,447.48,448.6,447.41,447.96,15142.0
2022-09-12 14:20:00,448.12,448.36,446.81,446.93,5805.0,448.12,448.36,446.81,446.93,5805.0
2022-09-12 14:30:00,446.81,447.26,446.8,447.25,4975.0,446.81,447.26,446.8,447.25,4975.0
2022-09-12 14:40:00,447.27,447.76,447.18,447.76,4940.0,447.27,447.76,447.18,447.76,4940.0
2022-09-12 14:50:00,447.77,448.05,447.36,447.45,6122.0,447.77,448.05,447.36,447.45,6122.0
2022-09-12 15:00:00,447.3,447.41,446.8,447.36,4605.0,447.3,447.41,446.8,447.36,4605.0
2022-09-12 15:10:00,447.37,447.88,447.13,447.46,12253.0,447.37,447.88,447.13,447.46,12253.0
2022-09-12 15:20:00,447.78,447.78,446.93,447.35,8673.0,447.78,447.78,446.93,447.35,8673.0
2022-09-12 15:30:00,447.24,447.24,446.34,446.93,17863.0,447.24,447.24,446.34,446.93,17863.0
2022-09-12 15:40:00,447.03,447.25,446.5,446.82,15343.0,447.03,447.25,446.5,446.82,15343.0
2022-09-12 15:50:00,446.79,447.34,445.95,446.12,55982.0,446.79,447.34,445.95,446.12,55982.0
2022-09-13 09:30:00,439.66,441.07,437.33,438.17,31633.0,439.66,441.07,437.33,438.17,31633.0
2022-09-13 09:40:00,438.05,439.31,437.26,439.31,14040.0,438.05,439.31,437.26,439.31,14040.0
2022-09-13 09:50:00,439.93,441.58,438.34,438.67,13827.0,439.93,441.58,438.34,438.67,13827.0
2022-09-13 10:00:00,438.63,439.67,437.72,438.34,9578.0,438.63,439.67,437.72,438.34,9578.0
2022-09-13 10:10:00,439.11,440.59,438.63,440.59,8232.0,439.11,440.59,438.63,440.59,8232.0
2022-09-13 10:20:00,440.6,440.64,438.54,440.05,12185.0,440.6,440.64,438.54,440.05,12185.0
2022-09-13 10:30:00,439.85,439.85,438.47,438.47,12001.0,439.85,439.85,438.47,438.47,12001.0
2022-09-13 10:40:00,438.61,438.98,437.99,438.17,11832.0,438.61,438.98,437.99,438.17,11832.0
2022-09-13 10:50:00,437.9,440.0,437.9,439.5,11845.0,437.9,440.0,437.9,439.5,11845.0
2022-09-13 11:00:00,439.5,439.69,438.4,438.66,13105.0,439.5,439.69,438.4,438.66,13105.0
2022-09-13 11:10:00,438.26,438.48,437.32,438.2,11210.0,438.26,438.48,437.32,438.2,11210.0
2022-09-13 11:20:00,438.02,438.21,437.11,437.92,13047.0,438.02,438.21,437.11,437.92,13047.0
2022-09-13 11:30:00,438.18,438.55,437.73,438.23,2987.0,438.18,438.55,437.73,438.23,2987.0
2022-09-13 11:40:00,438.18,438.18,437.01,437.22,6700.0,438.18,438.18,437.01,437.22,6700.0
2022-09-13 11:50:00,437.16,438.6,437.13,438.15,15333.0,437.16,438.6,437.13,438.15,15333.0
2022-09-13 12:00:00,438.18,438.54,437.68,438.06,11550.0,438.18,438.54,437.68,438.06,11550.0
2022-09-13 12:10:00,437.97,438.49,437.27,438.22,12773.0,437.97,438.49,437.27,438.22,12773.0
2022-09-13 12:20:00,438.3,438.45,436.72,436.76,5986.0,438.3,438.45,436.72,436.76,5986.0
2022-09-13 12:30:00,436.68,437.23,436.21,437.01,4139.0,436.68,437.23,436.21,437.01,4139.0
2022-09-13 12:40:00,436.96,437.52,436.95,437.5,3618.0,436.96,437.52,436.95,437.5,3618.0
2022-09-13 12:50:00,437.57,437.6,436.61,436.72,3028.0,437.57,437.6,436.61,436.72,3028.0
2022-09-13 13:00:00,436.44,437.22,436.01,436.79,7887.0,436.44,437.22,436.01,436.79,7887.0
2022-09-13 13:10:00,436.62,436.75,436.32,436.32,2800.0,436.62,436.75,436.32,436.32,2800.0
2022-09-13 13:20:00,436.1,437.15,435.84,437.13,8146.0,436.1,437.15,435.84,437.13,8146.0
2022-09-13 13:30:00,437.13,437.84,436.68,436.89,8186.0,437.13,437.84,436.68,436.89,8186.0
2022-09-13 13:40:00,437.0,437.0,436.32,436.33,1975.0,437.0,437.0,436.32,436.33,1975.0
2022-09-13 13:50:00,436.4,436.4,435.33,435.7,8718.0,436.4,436.4,435.33,435.7,8718.0
2022-09-13 14:00:00,435.52,435.52,434.85,435.16,3884.0,435.52,435.52,434.85,435.16,3884.0
2022-09-13 14:10:00,434.94,435.02,434.56,434.69,5079.0,434.94,435.02,434.56,434.69,5079.0
2022-09-13 14:20:00,434.63,434.79,433.17,433.41,3378.0,434.63,434.79,433.17,433.41,3378.0
2022-09-13 14:30:00,433.27,433.37,432.61,432.75,4404.0,433.27,433.37,432.61,432.75,4404.0
2022-09-13 14:40:00,432.82,432.93,432.0,432.0,5122.0,432.82,432.93,432.0,432.0,5122.0
2022-09-13 14:50:00,432.09,432.57,431.93,432.15,7335.0,432.09,432.57,431.93,432.15,7335.0
2022-09-13 15:00:00,432.2,432.39,431.42,431.68,5549.0,432.2,432.39,431.42,431.68,5549.0
2022-09-13 15:10:00,431.81,431.81,430.99,431.32,8756.0,431.81,431.81,430.99,431.32,8756.0
2022-09-13 15:20:00,431.17,431.81,431.17,431.33,4436.0,431.17,431.81,431.17,431.33,4436.0
2022-09-13 15:30:00,431.4,431.41,430.44,430.96,17426.0,431.4,431.41,430.44,430.96,17426.0
2022-09-13 15:40:00,430.91,430.92,429.62,430.12,17578.0,430.91,430.92,429.62,430.12,17578.0
2022-09-13 15:50:00,430.11,431.64,429.39,429.7,84640.0,430.11,431.64,429.39,429.7,84640.0
2022-09-14 09:30:00,430.72,432.35,428.18,428.34,15419.0,430.72,432.35,428.18,428.34,15419.0
2022-09-14 09:40:00,428.34,431.0,426.79,427.97,11353.0,428.34,431.0,426.79,427.97,11353.0
2022-09-14 09:50:00,427.96,429.33,427.07,429.32,7994.0,427.96,429.33,427.07,429.32,7994.0
2022-09-14 10:00:00,429.08,430.0,427.0,427.34,5106.0,429.08,430.0,427.0,427.34,5106.0
2022-09-14 10:10:00,427.01,428.37,426.94,427.21,7716.0,427.01,428.37,426.94,427.21,7716.0
2022-09-14 10:20:00,427.63,428.07,423.91,423.91,8402.0,427.63,428.07,423.91,423.91,8402.0
2022-09-14 10:30:00,423.73,427.08,423.3,426.3,10346.0,423.73,427.08,423.3,426.3,10346.0
2022-09-14 10:40:00,426.1,427.71,426.1,426.5,7322.0,426.1,427.71,426.1,426.5,7322.0
2022-09-14 10:50:00,426.71,428.03,426.65,427.93,14042.0,426.71,428.03,426.65,427.93,14042.0
2022-09-14 11:00:00,427.99,428.48,426.82,427.57,9319.0,427.99,428.48,426.82,427.57,9319.0
2022-09-14 11:10:00,427.72,427.89,426.95,427.31,10721.0,427.72,427.89,426.95,427.31,10721.0
2022-09-14 11:20:00,427.12,427.31,426.35,426.47,16920.0,427.12,427.31,426.35,426.47,16920.0
2022-09-14 11:30:00,426.62,427.4,426.29,427.4,12686.0,426.62,427.4,426.29,427.4,12686.0
2022-09-14 11:40:00,427.2,428.15,427.16,427.77,3555.0,427.2,428.15,427.16,427.77,3555.0
2022-09-14 11:50:00,427.68,427.73,426.81,426.95,8709.0,427.68,427.73,426.81,426.95,8709.0
2022-09-14 12:00:00,426.53,426.93,425.95,426.43,5816.0,426.53,426.93,425.95,426.43,5816.0
2022-09-14 12:10:00,426.23,427.2,426.03,427.13,10172.0,426.23,427.2,426.03,427.13,10172.0
2022-09-14 12:20:00,426.28,426.62,425.65,425.75,2700.0,426.28,426.62,425.65,425.75,2700.0
2022-09-14 12:30:00,425.69,426.36,425.12,426.36,5905.0,425.69,426.36,425.12,426.36,5905.0
2022-09-14 12:40:00,426.85,427.19,426.14,426.65,3282.0,426.85,427.19,426.14,426.65,3282.0
2022-09-14 12:50:00,426.55,426.87,426.12,426.49,2657.0,426.55,426.87,426.12,426.49,2657.0
2022-09-14 13:00:00,426.6,426.86,426.03,426.35,1900.0,426.6,426.86,426.03,426.35,1900.0
2022-09-14 13:10:00,426.5,426.61,425.75,425.75,5764.0,426.5,426.61,425.75,425.75,5764.0
2022-09-14 13:20:00,425.94,426.45,425.75,426.33,5731.0,425.94,426.45,425.75,426.33,5731.0
2022-09-14 13:30:00,426.37,426.78,425.85,425.85,3766.0,426.37,426.78,425.85,425.85,3766.0
2022-09-14 13:40:00,425.72,425.78,424.31,424.46,6963.0,425.72,425.78,424.31,424.46,6963.0
2022-09-14 13:50:00,424.46,424.94,424.0,424.36,2647.0,424.46,424.94,424.0,424.36,2647.0
2022-09-14 14:00:00,424.48,424.7,423.62,423.66,6258.0,424.48,424.7,423.62,423.66,6258.0
2022-09-14 14:10:00,424.0,424.55,423.63,424.55,2623.0,424.0,424.55,423.63,424.55,2623.0
2022-09-14 14:20:00,424.62,424.77,424.32,424.48,3205.0,424.62,424.77,424.32,424.48,3205.0
2022-09-14 14:30:00,424.74,425.36,424.71,425.36,2533.0,424.74,425.36,424.71,425.36,2533.0
2022-09-14 14:40:00,425.1,425.31,424.22,424.95,3192.0,425.1,425.31,424.22,424.95,3192.0
2022-09-14 14:50:00,424.99,425.19,424.33,424.69,3753.0,424.99,425.19,424.33,424.69,3753.0
2022-09-14 15:00:00,424.53,425.2,424.4,424.99,5800.0,424.53,425.2,424.4,424.99,5800.0
2022-09-14 15:10:00,424.84,425.51,423.61,424.29,17023.0,424.84,425.51,423.61,424.29,17023.0
2022-09-14 15:20:00,424.26,424.77,419.57,421.61,131170.0,424.26,424.77,419.57,421.61,131170.0
2022-09-14 15:30:00,421.5,422.0,420.3,420.98,35649.0,421.5,422.0,420.3,420.98,35649.0
2022-09-14 15:40:00,421.11,424.16,420.75,423.96,32112.0,421.11,424.16,420.75,423.96,32112.0
2022-09-14 15:50:00,424.49,426.4,424.45,426.17,66689.0,424.49,426.4,424.45,426.17,66689.0
2022-09-15 09:30:00,426.68,427.0,423.93,424.26,35185.0,426.68,427.0,423.93,424.26,35185.0
2022-09-15 09:40:00,424.26,426.5,424.01,425.33,25956.0,424.26,426.5,424.01,425.33,25956.0
2022-09-15 09:50:00,425.72,425.72,423.2,423.43,19306.0,425.72,425.72,423.2,423.43,19306.0
2022-09-15 10:00:00,423.5,425.82,423.49,424.51,12141.0,423.5,425.82,423.49,424.51,12141.0
2022-09-15 10:10:00,424.36,425.21,423.4,423.97,7274.0,424.36,425.21,423.4,423.97,7274.0
2022-09-15 10:20:00,423.0,423.0,421.05,421.05,6588.0,423.0,423.0,421.05,421.05,6588.0
2022-09-15 10:30:00,421.37,422.38,420.55,422.28,14200.0,421.37,422.38,420.55,422.28,14200.0
2022-09-15 10:40:00,422.27,422.67,420.76,421.12,11492.0,422.27,422.67,420.76,421.12,11492.0
2022-09-15 10:50:00,420.42,420.73,419.01,419.7,16111.0,420.42,420.73,419.01,419.7,16111.0
2022-09-15 11:00:00,419.49,421.14,419.37,420.45,9486.0,419.49,421.14,419.37,420.45,9486.0
2022-09-15 11:10:00,420.2,420.43,419.35,420.37,6549.0,420.2,420.43,419.35,420.37,6549.0
2022-09-15 11:20:00,421.0,422.48,421.0,422.04,6900.0,421.0,422.48,421.0,422.04,6900.0
2022-09-15 11:30:00,422.33,423.19,421.8,421.83,6712.0,422.33,423.19,421.8,421.83,6712.0
2022-09-15 11:40:00,422.1,422.3,421.36,421.44,2050.0,422.1,422.3,421.36,421.44,2050.0
2022-09-15 11:50:00,420.97,420.97,419.75,420.35,3942.0,420.97,420.97,419.75,420.35,3942.0
2022-09-15 12:00:00,420.5,420.73,420.0,420.63,5816.0,420.5,420.73,420.0,420.63,5816.0
2022-09-15 12:10:00,420.62,420.78,420.07,420.78,5078.0,420.62,420.78,420.07,420.78,5078.0
2022-09-15 12:20:00,420.96,421.99,420.35,420.35,6595.0,420.96,421.99,420.35,420.35,6595.0
2022-09-15 12:30:00,420.13,420.6,419.95,420.44,5096.0,420.13,420.6,419.95,420.44,5096.0
2022-09-15 12:40:00,420.45,421.29,420.45,420.84,2118.0,420.45,421.29,420.45,420.84,2118.0
2022-09-15 12:50:00,421.05,421.42,420.7,421.37,3190.0,421.05,421.42,420.7,421.37,3190.0
2022-09-15 13:00:00,421.4,422.96,421.4,422.55,7834.0,421.4,422.96,421.4,422.55,7834.0
2022-09-15 13:10:00,422.24,423.04,422.17,423.04,3135.0,422.24,423.04,422.17,423.04,3135.0
2022-09-15 13:20:00,422.75,424.0,422.43,423.53,3399.0,422.75,424.0,422.43,423.53,3399.0
2022-09-15 13:30:00,423.57,423.76,423.18,423.41,4300.0,423.57,423.76,423.18,423.41,4300.0
2022-09-15 13:40:00,423.66,424.17,422.95,422.95,4002.0,423.66,424.17,422.95,422.95,4002.0
2022-09-15 13:50:00,422.94,423.33,422.62,422.86,4800.0,422.94,423.33,422.62,422.86,4800.0
2022-09-15 14:00:00,422.79,422.87,421.37,421.59,6007.0,422.79,422.87,421.37,421.59,6007.0
2022-09-15 14:10:00,421.82,422.2,421.32,421.74,6226.0,421.82,422.2,421.32,421.74,6226.0
2022-09-15 14:20:00,421.66,422.39,421.6,422.3,3515.0,421.66,422.39,421.6,422.3,3515.0
2022-09-15 14:30:00,422.17,423.0,422.0,422.83,12068.0,422.17,423.0,422.0,422.83,12068.0
2022-09-15 14:40:00,422.79,422.83,422.16,422.21,3980.0,422.79,422.83,422.16,422.21,3980.0
2022-09-15 14:50:00,422.2,422.62,421.88,422.1,3347.0,422.2,422.62,421.88,422.1,3347.0
2022-09-15 15:00:00,422.18,422.18,421.23,421.23,3369.0,422.18,422.18,421.23,421.23,3369.0
2022-09-15 15:10:00,421.21,421.21,420.38,420.76,3403.0,421.21,421.21,420.38,420.76,3403.0
2022-09-15 15:20:00,420.54,420.86,419.81,420.4,9554.0,420.54,420.86,419.81,420.4,9554.0
2022-09-15 15:30:00,420.34,421.5,420.28,421.13,8819.0,420.34,421.5,420.28,421.13,8819.0
2022-09-15 15:40:00,421.52,422.85,421.2,422.18,7058.0,421.52,422.85,421.2,422.18,7058.0
2022-09-15 15:50:00,422.56,423.49,422.11,422.65,25381.0,422.56,423.49,422.11,422.65,25381.0
2022-09-16 09:30:00,417.54,419.87,416.9,419.15,53468.0,417.54,419.87,416.9,419.15,53468.0
2022-09-16 09:40:00,419.27,423.03,418.24,418.98,15707.0,419.27,423.03,418.24,418.98,15707.0
2022-09-16 09:50:00,419.38,420.05,416.09,417.6,11246.0,419.38,420.05,416.09,417.6,11246.0
2022-09-16 10:00:00,418.14,420.08,417.31,419.74,7296.0,418.14,420.08,417.31,419.74,7296.0
2022-09-16 10:10:00,419.73,421.72,419.72,420.17,5159.0,419.73,421.72,419.72,420.17,5159.0
2022-09-16 10:20:00,419.96,420.83,419.34,420.83,2300.0,419.96,420.83,419.34,420.83,2300.0
2022-09-16 10:30:00,420.94,423.11,420.94,421.66,5812.0,420.94,423.11,420.94,421.66,5812.0
2022-09-16 10:40:00,421.35,422.08,420.4,420.42,3958.0,421.35,422.08,420.4,420.42,3958.0
2022-09-16 10:50:00,420.26,421.19,418.77,418.77,6289.0,420.26,421.19,418.77,418.77,6289.0
2022-09-16 11:00:00,419.42,419.85,418.75,418.78,6373.0,419.42,419.85,418.75,418.78,6373.0
2022-09-16 11:10:00,418.43,419.66,418.26,418.96,4408.0,418.43,419.66,418.26,418.96,4408.0
2022-09-16 11:20:00,418.46,418.46,416.99,417.04,7420.0,418.46,418.46,416.99,417.04,7420.0
2022-09-16 11:30:00,416.87,417.88,416.56,416.63,12308.0,416.87,417.88,416.56,416.63,12308.0
2022-09-16 11:40:00,416.5,417.26,416.35,416.65,4191.0,416.5,417.26,416.35,416.65,4191.0
2022-09-16 11:50:00,416.73,418.35,416.73,418.35,6538.0,416.73,418.35,416.73,418.35,6538.0
2022-09-16 12:00:00,418.5,418.51,416.83,416.84,1978.0,418.5,418.51,416.83,416.84,1978.0
2022-09-16 12:10:00,416.85,417.33,416.73,417.02,3192.0,416.85,417.33,416.73,417.02,3192.0
2022-09-16 12:20:00,417.01,417.01,416.0,416.47,2610.0,417.01,417.01,416.0,416.47,2610.0
2022-09-16 12:30:00,416.32,416.71,415.8,415.8,2609.0,416.32,416.71,415.8,415.8,2609.0
2022-09-16 12:40:00,416.09,417.14,416.09,417.03,1300.0,416.09,417.14,416.09,417.03,1300.0
2022-09-16 12:50:00,416.95,417.66,416.93,417.66,2700.0,416.95,417.66,416.93,417.66,2700.0
2022-09-16 13:00:00,417.32,417.32,416.27,416.46,1600.0,417.32,417.32,416.27,416.46,1600.0
2022-09-16 13:10:00,416.49,416.96,416.49,416.54,1585.0,416.49,416.96,416.49,416.54,1585.0
2022-09-16 13:20:00,416.54,416.9,416.48,416.86,5600.0,416.54,416.9,416.48,416.86,5600.0
2022-09-16 13:30:00,417.17,417.65,416.44,417.27,2407.0,417.17,417.65,416.44,417.27,2407.0
2022-09-16 13:40:00,416.89,417.14,416.3,416.53,2841.0,416.89,417.14,416.3,416.53,2841.0
2022-09-16 13:50:00,416.26,416.43,415.9,416.15,5667.0,416.26,416.43,415.9,416.15,5667.0
2022-09-16 14:00:00,416.12,416.93,416.0,416.76,7406.0,416.12,416.93,416.0,416.76,7406.0
2022-09-16 14:10:00,416.86,417.19,416.74,416.78,1900.0,416.86,417.19,416.74,416.78,1900.0
2022-09-16 14:20:00,416.72,418.07,416.33,417.53,12787.0,416.72,418.07,416.33,417.53,12787.0
2022-09-16 14:30:00,417.55,418.28,417.23,417.41,4155.0,417.55,418.28,417.23,417.41,4155.0
2022-09-16 14:40:00,417.34,418.14,416.95,417.74,5337.0,417.34,418.14,416.95,417.74,5337.0
2022-09-16 14:50:00,417.6,418.09,417.38,417.44,2699.0,417.6,418.09,417.38,417.44,2699.0
2022-09-16 15:00:00,417.88,418.48,417.65,418.28,4005.0,417.88,418.48,417.65,418.28,4005.0
2022-09-16 15:10:00,418.11,418.11,417.33,417.51,4095.0,418.11,418.11,417.33,417.51,4095.0
2022-09-16 15:20:00,417.64,418.39,417.33,417.63,4519.0,417.64,418.39,417.33,417.63,4519.0
2022-09-16 15:30:00,417.2,418.19,416.75,418.06,18632.0,417.2,418.19,416.75,418.06,18632.0
2022-09-16 15:40:00,418.19,418.33,417.49,418.1,14460.0,418.19,418.33,417.49,418.1,14460.0
2022-09-16 15:50:00,417.81,419.04,415.87,418.43,48132.0,417.81,419.04,415.87,418.43,48132.0
2022-09-19 09:30:00,418.04,425.53,417.01,424.65,25497.0,418.04,425.53,417.01,424.65,25497.0
2022-09-19 09:40:00,424.32,426.2,424.32,425.24,13227.0,424.32,426.2,424.32,425.24,13227.0
2022-09-19 09:50:00,424.94,425.76,423.95,424.41,12846.0,424.94,425.76,423.95,424.41,12846.0
2022-09-19 10:00:00,424.39,424.39,422.14,422.15,8332.0,424.39,424.39,422.14,422.15,8332.0
2022-09-19 10:10:00,422.14,423.59,421.86,422.33,9995.0,422.14,423.59,421.86,422.33,9995.0
2022-09-19 10:20:00,421.8,422.49,421.79,422.14,9408.0,421.8,422.49,421.79,422.14,9408.0
2022-09-19 10:30:00,422.34,422.88,421.48,422.61,4818.0,422.34,422.88,421.48,422.61,4818.0
2022-09-19 10:40:00,422.6,423.96,421.55,422.04,7152.0,422.6,423.96,421.55,422.04,7152.0
2022-09-19 10:50:00,421.89,421.89,420.82,421.14,12934.0,421.89,421.89,420.82,421.14,12934.0
2022-09-19 11:00:00,421.31,422.98,421.27,422.08,8687.0,421.31,422.98,421.27,422.08,8687.0
2022-09-19 11:10:00,422.19,423.01,421.79,421.89,3700.0,422.19,423.01,421.79,421.89,3700.0
2022-09-19 11:20:00,421.82,421.82,420.57,420.81,5100.0,421.82,421.82,420.57,420.81,5100.0
2022-09-19 11:30:00,421.02,421.02,419.58,420.02,3836.0,421.02,421.02,419.58,420.02,3836.0
2022-09-19 11:40:00,419.91,420.92,419.91,420.84,1700.0,419.91,420.92,419.91,420.84,1700.0
2022-09-19 11:50:00,420.83,421.16,420.07,420.25,4445.0,420.83,421.16,420.07,420.25,4445.0
2022-09-19 12:00:00,420.43,421.0,419.5,420.88,18919.0,420.43,421.0,419.5,420.88,18919.0
2022-09-19 12:10:00,421.0,421.37,420.3,420.38,4324.0,421.0,421.37,420.3,420.38,4324.0
2022-09-19 12:20:00,420.25,420.41,419.28,419.72,3902.0,420.25,420.41,419.28,419.72,3902.0
2022-09-19 12:30:00,419.69,420.81,419.44,420.32,4205.0,419.69,420.81,419.44,420.32,4205.0
2022-09-19 12:40:00,420.16,420.16,419.39,419.85,3736.0,420.16,420.16,419.39,419.85,3736.0
2022-09-19 12:50:00,420.0,420.14,419.71,420.0,8846.0,420.0,420.14,419.71,420.0,8846.0
2022-09-19 13:00:00,420.03,420.16,419.6,419.99,8671.0,420.03,420.16,419.6,419.99,8671.0
2022-09-19 13:10:00,419.96,419.96,419.38,419.7,2207.0,419.96,419.96,419.38,419.7,2207.0
2022-09-19 13:20:00,419.79,421.0,419.74,420.68,29541.0,419.79,421.0,419.74,420.68,29541.0
2022-09-19 13:30:00,420.62,421.0,420.35,420.86,3005.0,420.62,421.0,420.35,420.86,3005.0
2022-09-19 13:40:00,420.78,421.0,419.94,419.94,3823.0,420.78,421.0,419.94,419.94,3823.0
2022-09-19 13:50:00,420.23,420.37,419.86,419.86,5168.0,420.23,420.37,419.86,419.86,5168.0
2022-09-19 14:00:00,419.88,420.18,419.87,420.0,3001.0,419.88,420.18,419.87,420.0,3001.0
2022-09-19 14:10:00,419.77,420.1,419.43,420.09,5750.0,419.77,420.1,419.43,420.09,5750.0
2022-09-19 14:20:00,419.76,419.76,418.82,419.54,3600.0,419.76,419.76,418.82,419.54,3600.0
2022-09-19 14:30:00,419.59,420.0,419.58,419.81,2602.0,419.59,420.0,419.58,419.81,2602.0
2022-09-19 14:40:00,419.66,419.84,419.28,419.36,2300.0,419.66,419.84,419.28,419.36,2300.0
2022-09-19 14:50:00,419.39,420.0,419.21,419.5,4632.0,419.39,420.0,419.21,419.5,4632.0
2022-09-19 15:00:00,419.42,420.64,419.4,420.55,26638.0,419.42,420.64,419.4,420.55,26638.0
2022-09-19 15:10:00,420.55,421.43,420.47,420.5,7303.0,420.55,421.43,420.47,420.5,7303.0
2022-09-19 15:20:00,420.37,421.71,420.34,421.41,5270.0,420.37,421.71,420.34,421.41,5270.0
2022-09-19 15:30:00,421.7,421.86,421.01,421.51,7556.0,421.7,421.86,421.01,421.51,7556.0
2022-09-19 15:40:00,421.45,421.83,420.65,420.66,10164.0,421.45,421.83,420.65,420.66,10164.0
2022-09-19 15:50:00,420.55,421.69,420.07,421.47,36992.0,420.55,421.69,420.07,421.47,36992.0
2022-09-20 09:30:00,416.39,419.41,415.27,417.44,25319.0,416.39,419.41,415.27,417.44,25319.0
2022-09-20 09:40:00,417.48,417.5,415.79,416.43,5872.0,417.48,417.5,415.79,416.43,5872.0
2022-09-20 09:50:00,415.69,417.58,415.03,417.04,5900.0,415.69,417.58,415.03,417.04,5900.0
2022-09-20 10:00:00,417.29,418.68,416.96,418.67,5150.0,417.29,418.68,416.96,418.67,5150.0
2022-09-20 10:10:00,418.6,418.61,416.94,418.18,5079.0,418.6,418.61,416.94,418.18,5079.0
2022-09-20 10:20:00,418.0,419.08,417.9,418.21,7450.0,418.0,419.08,417.9,418.21,7450.0
2022-09-20 10:30:00,417.83,417.83,416.77,416.77,7371.0,417.83,417.83,416.77,416.77,7371.0
2022-09-20 10:40:00,416.59,418.19,416.59,417.76,4442.0,416.59,418.19,416.59,417.76,4442.0
2022-09-20 10:50:00,418.0,419.26,417.88,418.48,6349.0,418.0,419.26,417.88,418.48,6349.0
2022-09-20 11:00:00,418.33,419.23,418.0,419.23,3605.0,418.33,419.23,418.0,419.23,3605.0
2022-09-20 11:10:00,419.23,419.53,418.16,418.65,6517.0,419.23,419.53,418.16,418.65,6517.0
2022-09-20 11:20:00,418.47,418.64,418.26,418.42,1795.0,418.47,418.64,418.26,418.42,1795.0
2022-09-20 11:30:00,418.63,418.63,417.56,417.88,3200.0,418.63,418.63,417.56,417.88,3200.0
2022-09-20 11:40:00,417.74,417.88,417.57,417.69,1924.0,417.74,417.88,417.57,417.69,1924.0
2022-09-20 11:50:00,417.72,419.39,417.71,419.03,3500.0,417.72,419.39,417.71,419.03,3500.0
2022-09-20 12:00:00,418.78,418.83,418.36,418.54,1900.0,418.78,418.83,418.36,418.54,1900.0
2022-09-20 12:10:00,418.28,418.59,417.5,417.65,2770.0,418.28,418.59,417.5,417.65,2770.0
2022-09-20 12:20:00,417.65,417.94,416.85,416.98,2600.0,417.65,417.94,416.85,416.98,2600.0
2022-09-20 12:30:00,416.8,416.81,415.96,416.25,2805.0,416.8,416.81,415.96,416.25,2805.0
2022-09-20 12:40:00,416.16,416.42,416.08,416.37,2124.0,416.16,416.42,416.08,416.37,2124.0
2022-09-20 12:50:00,416.31,416.44,416.0,416.44,2800.0,416.31,416.44,416.0,416.44,2800.0
2022-09-20 13:00:00,416.21,416.21,414.73,415.34,4433.0,416.21,416.21,414.73,415.34,4433.0
2022-09-20 13:10:00,415.25,415.3,414.6,414.79,3701.0,415.25,415.3,414.6,414.79,3701.0
2022-09-20 13:20:00,414.79,415.0,414.03,414.16,4676.0,414.79,415.0,414.03,414.16,4676.0
2022-09-20 13:30:00,414.15,414.15,413.19,414.05,3900.0,414.15,414.15,413.19,414.05,3900.0
2022-09-20 13:40:00,414.08,414.42,414.03,414.19,2897.0,414.08,414.42,414.03,414.19,2897.0
2022-09-20 13:50:00,414.17,414.17,413.0,413.15,2600.0,414.17,414.17,413.0,413.15,2600.0
2022-09-20 14:00:00,413.4,414.17,413.4,413.81,3887.0,413.4,414.17,413.4,413.81,3887.0
2022-09-20 14:10:00,413.69,414.56,413.6,414.48,3760.0,413.69,414.56,413.6,414.48,3760.0
2022-09-20 14:20:00,414.39,414.95,414.26,414.44,9162.0,414.39,414.95,414.26,414.44,9162.0
2022-09-20 14:30:00,414.21,414.54,413.83,413.94,2600.0,414.21,414.54,413.83,413.94,2600.0
2022-09-20 14:40:00,414.06,415.19,413.43,415.12,4460.0,414.06,415.19,413.43,415.12,4460.0
2022-09-20 14:50:00,414.98,415.61,414.48,415.26,2630.0,414.98,415.61,414.48,415.26,2630.0
2022-09-20 15:00:00,415.7,416.5,415.7,415.91,5600.0,415.7,416.5,415.7,415.91,5600.0
2022-09-20 15:10:00,416.09,416.87,416.09,416.87,5000.0,416.09,416.87,416.09,416.87,5000.0
2022-09-20 15:20:00,417.02,417.65,417.0,417.29,2600.0,417.02,417.65,417.0,417.29,2600.0
2022-09-20 15:30:00,417.12,418.3,416.57,418.19,6232.0,417.12,418.3,416.57,418.19,6232.0
2022-09-20 15:40:00,418.13,418.72,417.62,417.88,6942.0,418.13,418.72,417.62,417.88,6942.0
2022-09-20 15:50:00,417.8,417.89,416.15,416.62,23896.0,417.8,417.89,416.15,416.62,23896.0
2022-09-21 09:30:00,420.04,422.5,419.62,420.63,17612.0,420.04,422.5,419.62,420.63,17612.0
2022-09-21 09:40:00,419.23,420.97,419.23,419.56,4036.0,419.23,420.97,419.23,419.56,4036.0
2022-09-21 09:50:00,419.47,420.63,419.22,420.19,4828.0,419.47,420.63,419.22,420.19,4828.0
2022-09-21 10:00:00,420.51,420.59,418.73,419.6,5558.0,420.51,420.59,418.73,419.6,5558.0
2022-09-21 10:10:00,419.5,419.57,418.23,418.53,2200.0,419.5,419.57,418.23,418.53,2200.0
2022-09-21 10:20:00,418.77,419.38,418.02,419.04,3139.0,418.77,419.38,418.02,419.04,3139.0
2022-09-21 10:30:00,418.97,419.0,417.86,417.86,2152.0,418.97,419.0,417.86,417.86,2152.0
2022-09-21 10:40:00,417.81,417.81,416.93,417.21,4031.0,417.81,417.81,416.93,417.21,4031.0
2022-09-21 10:50:00,417.42,417.65,417.14,417.65,2834.0,417.42,417.65,417.14,417.65,2834.0
2022-09-21 11:00:00,417.69,417.77,417.23,417.47,4393.0,417.69,417.77,417.23,417.47,4393.0
2022-09-21 11:10:00,417.69,417.97,417.17,417.17,2482.0,417.69,417.97,417.17,417.17,2482.0
2022-09-21 11:20:00,417.17,418.0,416.95,417.99,5160.0,417.17,418.0,416.95,417.99,5160.0
2022-09-21 11:30:00,418.42,419.29,418.14,419.2,4564.0,418.42,419.29,418.14,419.2,4564.0
2022-09-21 11:40:00,419.32,419.32,418.06,418.19,2347.0,419.32,419.32,418.06,418.19,2347.0
2022-09-21 11:50:00,418.13,418.6,417.86,418.31,2525.0,418.13,418.6,417.86,418.31,2525.0
2022-09-21 12:00:00,418.28,419.29,418.28,419.05,1915.0,418.28,419.29,418.28,419.05,1915.0
2022-09-21 12:10:00,419.05,419.27,418.29,418.3,2717.0,419.05,419.27,418.29,418.3,2717.0
2022-09-21 12:20:00,418.42,418.47,418.22,418.42,1396.0,418.42,418.47,418.22,418.42,1396.0
2022-09-21 12:30:00,418.22,418.33,417.34,417.34,2296.0,418.22,418.33,417.34,417.34,2296.0
2022-09-21 12:40:00,417.65,417.97,417.42,417.58,1700.0,417.65,417.97,417.42,417.58,1700.0
2022-09-21 12:50:00,417.74,417.83,417.15,417.15,1722.0,417.74,417.83,417.15,417.15,1722.0
2022-09-21 13:00:00,417.3,417.67,417.3,417.6,1173.0,417.3,417.67,417.3,417.6,1173.0
2022-09-21 13:10:00,417.76,418.08,417.2,417.38,2117.0,417.76,418.08,417.2,417.38,2117.0
2022-09-21 13:20:00,417.1,417.31,416.8,417.31,1423.0,417.1,417.31,416.8,417.31,1423.0
2022-09-21 13:30:00,417.47,417.98,417.47,417.98,1300.0,417.47,417.98,417.47,417.98,1300.0
2022-09-21 13:40:00,417.98,418.4,417.85,418.15,927.0,417.98,418.4,417.85,418.15,927.0
2022-09-21 13:50:00,418.21,418.63,418.19,418.63,1100.0,418.21,418.63,418.19,418.63,1100.0
2022-09-21 14:00:00,418.51,419.09,412.47,414.13,13337.0,418.51,419.09,412.47,414.13,13337.0
2022-09-21 14:10:00,414.49,414.49,413.0,413.87,9492.0,414.49,414.49,413.0,413.87,9492.0
2022-09-21 14:20:00,413.53,416.02,413.53,415.12,8700.0,413.53,416.02,413.53,415.12,8700.0
2022-09-21 14:30:00,414.39,419.24,413.69,418.63,14159.0,414.39,419.24,413.69,418.63,14159.0
2022-09-21 14:40:00,418.0,423.0,417.93,419.25,5919.0,418.0,423.0,417.93,419.25,5919.0
2022-09-21 14:50:00,419.7,421.52,418.15,419.75,6016.0,419.7,421.52,418.15,419.75,6016.0
2022-09-21 15:00:00,420.47,421.21,418.48,418.72,8737.0,420.47,421.21,418.48,418.72,8737.0
2022-09-21 15:10:00,418.0,419.62,415.84,418.21,9366.0,418.0,419.62,415.84,418.21,9366.0
2022-09-21 15:20:00,417.69,417.79,414.72,414.72,8277.0,417.69,417.79,414.72,414.72,8277.0
2022-09-21 15:30:00,414.81,415.23,413.34,413.37,9958.0,414.81,415.23,413.34,413.37,9958.0
2022-09-21 15:40:00,413.4,413.93,411.73,412.45,15416.0,413.4,413.93,411.73,412.45,15416.0
2022-09-21 15:50:00,412.46,412.98,410.71,410.73,37020.0,412.46,412.98,410.71,410.73,37020.0
2022-09-22 09:30:00,409.63,410.26,407.85,408.23,15116.0,409.63,410.26,407.85,408.23,15116.0
2022-09-22 09:40:00,407.87,408.09,406.52,407.44,10488.0,407.87,408.09,406.52,407.44,10488.0
2022-09-22 09:50:00,407.19,407.22,404.0,404.63,16717.0,407.19,407.22,404.0,404.63,16717.0
2022-09-22 10:00:00,404.51,405.27,403.86,404.85,7964.0,404.51,405.27,403.86,404.85,7964.0
2022-09-22 10:10:00,404.53,405.97,403.86,404.33,13507.0,404.53,405.97,403.86,404.33,13507.0
2022-09-22 10:20:00,404.53,404.85,402.51,403.82,10910.0,404.53,404.85,402.51,403.82,10910.0
2022-09-22 10:30:00,404.23,404.82,402.64,403.28,7842.0,404.23,404.82,402.64,403.28,7842.0
2022-09-22 10:40:00,403.15,403.98,403.06,403.98,8103.0,403.15,403.98,403.06,403.98,8103.0
2022-09-22 10:50:00,403.46,403.46,402.38,402.38,3294.0,403.46,403.46,402.38,402.38,3294.0
2022-09-22 11:00:00,402.42,403.43,401.32,402.94,13128.0,402.42,403.43,401.32,402.94,13128.0
2022-09-22 11:10:00,402.88,403.1,402.33,402.33,8278.0,402.88,403.1,402.33,402.33,8278.0
2022-09-22 11:20:00,402.13,402.4,401.57,402.26,4957.0,402.13,402.4,401.57,402.26,4957.0
2022-09-22 11:30:00,402.54,403.31,402.45,402.84,3855.0,402.54,403.31,402.45,402.84,3855.0
2022-09-22 11:40:00,402.72,402.76,401.7,402.7,4432.0,402.72,402.76,401.7,402.7,4432.0
2022-09-22 11:50:00,402.42,402.54,401.2,401.26,5209.0,402.42,402.54,401.2,401.26,5209.0
2022-09-22 12:00:00,401.78,402.42,401.7,402.42,4050.0,401.78,402.42,401.7,402.42,4050.0
2022-09-22 12:10:00,402.26,403.11,401.63,403.1,4667.0,402.26,403.11,401.63,403.1,4667.0
2022-09-22 12:20:00,403.08,403.83,402.22,403.18,4298.0,403.08,403.83,402.22,403.18,4298.0
2022-09-22 12:30:00,402.62,403.33,402.59,402.86,4794.0,402.62,403.33,402.59,402.86,4794.0
2022-09-22 12:40:00,402.84,403.65,402.84,403.29,3708.0,402.84,403.65,402.84,403.29,3708.0
2022-09-22 12:50:00,403.23,404.32,403.22,403.65,9400.0,403.23,404.32,403.22,403.65,9400.0
2022-09-22 13:00:00,403.69,404.01,402.97,402.99,16455.0,403.69,404.01,402.97,402.99,16455.0
2022-09-22 13:10:00,402.88,403.03,401.75,401.95,5493.0,402.88,403.03,401.75,401.95,5493.0
2022-09-22 13:20:00,401.94,402.7,401.93,402.52,10901.0,401.94,402.7,401.93,402.52,10901.0
2022-09-22 13:30:00,402.64,403.3,402.64,402.86,6661.0,402.64,403.3,402.64,402.86,6661.0
2022-09-22 13:40:00,402.98,403.2,402.13,402.76,4590.0,402.98,403.2,402.13,402.76,4590.0
2022-09-22 13:50:00,403.0,403.75,402.93,403.23,6052.0,403.0,403.75,402.93,403.23,6052.0
2022-09-22 14:00:00,403.19,403.23,402.15,402.68,9535.0,403.19,403.23,402.15,402.68,9535.0
2022-09-22 14:10:00,402.66,402.76,401.71,401.71,4800.0,402.66,402.76,401.71,401.71,4800.0
2022-09-22 14:20:00,401.72,402.39,401.39,401.96,6700.0,401.72,402.39,401.39,401.96,6700.0
2022-09-22 14:30:00,401.75,402.65,401.72,402.58,3706.0,401.75,402.65,401.72,402.58,3706.0
2022-09-22 14:40:00,402.54,402.7,402.1,402.55,6830.0,402.54,402.7,402.1,402.55,6830.0
2022-09-22 14:50:00,402.6,403.55,402.53,403.24,4946.0,402.6,403.55,402.53,403.24,4946.0
2022-09-22 15:00:00,403.33,404.61,403.33,403.95,5893.0,403.33,404.61,403.33,403.95,5893.0
2022-09-22 15:10:00,404.24,405.27,404.15,404.34,6651.0,404.24,405.27,404.15,404.34,6651.0
2022-09-22 15:20:00,404.52,404.52,403.06,403.86,6970.0,404.52,404.52,403.06,403.86,6970.0
2022-09-22 15:30:00,403.85,404.66,403.85,404.04,10409.0,403.85,404.66,403.85,404.04,10409.0
2022-09-22 15:40:00,403.94,405.15,403.73,404.78,11304.0,403.94,405.15,403.73,404.78,11304.0
2022-09-22 15:50:00,404.42,404.6,401.59,401.68,42113.0,404.42,404.6,401.59,401.68,42113.0
2022-09-23 09:30:00,395.84,396.51,393.41,396.11,33020.0,395.84,396.51,393.41,396.11,33020.0
2022-09-23 09:40:00,396.07,397.64,393.71,394.13,18288.0,396.07,397.64,393.71,394.13,18288.0
2022-09-23 09:50:00,394.26,396.18,393.87,394.64,12101.0,394.26,396.18,393.87,394.64,12101.0
2022-09-23 10:00:00,394.93,396.18,394.61,396.18,9168.0,394.93,396.18,394.61,396.18,9168.0
2022-09-23 10:10:00,396.23,396.39,394.96,395.42,10098.0,396.23,396.39,394.96,395.42,10098.0
2022-09-23 10:20:00,395.47,396.01,394.62,395.37,7654.0,395.47,396.01,394.62,395.37,7654.0
2022-09-23 10:30:00,395.59,395.59,391.07,392.23,45282.0,395.59,395.59,391.07,392.23,45282.0
2022-09-23 10:40:00,392.43,393.81,392.3,392.66,7247.0,392.43,393.81,392.3,392.66,7247.0
2022-09-23 10:50:00,392.77,392.77,391.26,392.13,16170.0,392.77,392.77,391.26,392.13,16170.0
2022-09-23 11:00:00,392.12,392.51,391.24,392.06,11556.0,392.12,392.51,391.24,392.06,11556.0
2022-09-23 11:10:00,392.24,392.58,391.53,392.3,6848.0,392.24,392.58,391.53,392.3,6848.0
2022-09-23 11:20:00,392.24,393.36,391.95,392.74,7000.0,392.24,393.36,391.95,392.74,7000.0
2022-09-23 11:30:00,393.0,393.3,392.05,392.1,4384.0,393.0,393.3,392.05,392.1,4384.0
2022-09-23 11:40:00,391.92,392.03,390.87,391.58,6191.0,391.92,392.03,390.87,391.58,6191.0
2022-09-23 11:50:00,391.7,392.66,391.64,392.42,4059.0,391.7,392.66,391.64,392.42,4059.0
2022-09-23 12:00:00,392.11,392.23,391.45,391.86,4470.0,392.11,392.23,391.45,391.86,4470.0
2022-09-23 12:10:00,391.74,391.74,391.28,391.45,5447.0,391.74,391.74,391.28,391.45,5447.0
2022-09-23 12:20:00,391.12,391.12,390.21,390.75,12194.0,391.12,391.12,390.21,390.75,12194.0
2022-09-23 12:30:00,390.86,391.57,390.15,391.35,10654.0,390.86,391.57,390.15,391.35,10654.0
2022-09-23 12:40:00,391.34,391.97,390.78,391.97,9291.0,391.34,391.97,390.78,391.97,9291.0
2022-09-23 12:50:00,391.97,392.46,391.65,392.28,4300.0,391.97,392.46,391.65,392.28,4300.0
2022-09-23 13:00:00,392.2,392.57,391.96,391.96,2488.0,392.2,392.57,391.96,391.96,2488.0
2022-09-23 13:10:00,392.01,392.84,391.88,392.56,4566.0,392.01,392.84,391.88,392.56,4566.0
2022-09-23 13:20:00,392.42,392.56,391.25,391.25,4606.0,392.42,392.56,391.25,391.25,4606.0
2022-09-23 13:30:00,391.6,391.98,391.2,391.2,4300.0,391.6,391.98,391.2,391.2,4300.0
2022-09-23 13:40:00,391.31,391.46,390.9,391.11,6327.0,391.31,391.46,390.9,391.11,6327.0
2022-09-23 13:50:00,390.96,391.34,390.7,390.98,5418.0,390.96,391.34,390.7,390.98,5418.0
2022-09-23 14:00:00,390.76,391.22,390.22,390.22,5618.0,390.76,391.22,390.22,390.22,5618.0
2022-09-23 14:10:00,390.3,390.3,388.45,388.45,8832.0,390.3,390.3,388.45,388.45,8832.0
2022-09-23 14:20:00,388.33,389.47,388.28,388.78,6713.0,388.33,389.47,388.28,388.78,6713.0
2022-09-23 14:30:00,388.47,388.47,387.18,387.56,3668.0,388.47,388.47,387.18,387.56,3668.0
2022-09-23 14:40:00,387.41,387.78,387.28,387.36,5310.0,387.41,387.78,387.28,387.36,5310.0
2022-09-23 14:50:00,387.23,387.24,386.1,386.3,3500.0,387.23,387.24,386.1,386.3,3500.0
2022-09-23 15:00:00,386.31,389.46,386.31,388.86,12271.0,386.31,389.46,386.31,388.86,12271.0
2022-09-23 15:10:00,389.0,390.24,388.59,389.94,13858.0,389.0,390.24,388.59,389.94,13858.0
2022-09-23 15:20:00,389.97,390.58,389.32,390.18,11352.0,389.97,390.58,389.32,390.18,11352.0
2022-09-23 15:30:00,390.42,392.04,390.42,391.7,15976.0,390.42,392.04,390.42,391.7,15976.0
2022-09-23 15:40:00,391.75,393.1,391.49,392.14,22845.0,391.75,393.1,391.49,392.14,22845.0
2022-09-23 15:50:00,391.8,392.7,390.59,392.31,56180.0,391.8,392.7,390.59,392.31,56180.0
2022-09-26 09:30:00,391.91,397.39,391.54,395.19,22622.0,391.91,397.39,391.54,395.19,22622.0
2022-09-26 09:40:00,394.9,396.47,394.25,396.46,10638.0,394.9,396.47,394.25,396.46,10638.0
2022-09-26 09:50:00,396.8,397.6,396.07,397.39,13233.0,396.8,397.6,396.07,397.39,13233.0
2022-09-26 10:00:00,397.32,397.32,395.11,396.57,7176.0,397.32,397.32,395.11,396.57,7176.0
2022-09-26 10:10:00,396.2,399.17,396.16,398.4,6410.0,396.2,399.17,396.16,398.4,6410.0
2022-09-26 10:20:00,398.67,398.67,397.15,397.32,8710.0,398.67,398.67,397.15,397.32,8710.0
2022-09-26 10:30:00,397.29,397.67,395.67,395.67,6920.0,397.29,397.67,395.67,395.67,6920.0
2022-09-26 10:40:00,395.27,395.51,394.26,394.45,4617.0,395.27,395.51,394.26,394.45,4617.0
2022-09-26 10:50:00,394.4,394.4,393.26,394.08,8697.0,394.4,394.4,393.26,394.08,8697.0
2022-09-26 11:00:00,394.38,394.59,391.57,391.91,7871.0,394.38,394.59,391.57,391.91,7871.0
2022-09-26 11:10:00,391.43,393.0,391.43,392.06,4100.0,391.43,393.0,391.43,392.06,4100.0
2022-09-26 11:20:00,392.1,392.87,391.3,391.45,5739.0,392.1,392.87,391.3,391.45,5739.0
2022-09-26 11:30:00,391.57,392.33,391.42,391.99,4998.0,391.57,392.33,391.42,391.99,4998.0
2022-09-26 11:40:00,392.06,393.37,391.59,393.23,7737.0,392.06,393.37,391.59,393.23,7737.0
2022-09-26 11:50:00,393.06,393.86,392.59,393.53,8342.0,393.06,393.86,392.59,393.53,8342.0
2022-09-26 12:00:00,393.54,393.54,392.47,392.94,3828.0,393.54,393.54,392.47,392.94,3828.0
2022-09-26 12:10:00,392.86,393.62,392.72,393.51,7298.0,392.86,393.62,392.72,393.51,7298.0
2022-09-26 12:20:00,393.5,393.53,392.03,392.03,6808.0,393.5,393.53,392.03,392.03,6808.0
2022-09-26 12:30:00,392.02,392.03,390.63,391.34,2817.0,392.02,392.03,390.63,391.34,2817.0
2022-09-26 12:40:00,390.74,391.32,390.15,391.09,4190.0,390.74,391.32,390.15,391.09,4190.0
2022-09-26 12:50:00,391.25,392.2,391.23,391.91,6749.0,391.25,392.2,391.23,391.91,6749.0
2022-09-26 13:00:00,391.68,391.78,391.03,391.26,13306.0,391.68,391.78,391.03,391.26,13306.0
2022-09-26 13:10:00,391.24,391.32,389.71,389.78,4900.0,391.24,391.32,389.71,389.78,4900.0
2022-09-26 13:20:00,389.78,389.98,388.11,388.88,4024.0,389.78,389.98,388.11,388.88,4024.0
2022-09-26 13:30:00,388.89,389.94,388.89,389.36,6453.0,388.89,389.94,388.89,389.36,6453.0
2022-09-26 13:40:00,389.2,390.0,388.72,390.0,4627.0,389.2,390.0,388.72,390.0,4627.0
2022-09-26 13:50:00,390.0,390.61,389.1,389.27,5500.0,390.0,390.61,389.1,389.27,5500.0
2022-09-26 14:00:00,389.74,391.15,389.74,390.92,6360.0,389.74,391.15,389.74,390.92,6360.0
2022-09-26 14:10:00,390.77,390.77,389.44,389.74,5670.0,390.77,390.77,389.44,389.74,5670.0
2022-09-26 14:20:00,389.79,390.01,389.58,389.6,4645.0,389.79,390.01,389.58,389.6,4645.0
2022-09-26 14:30:00,389.42,389.87,388.46,388.81,5040.0,389.42,389.87,388.46,388.81,5040.0
2022-09-26 14:40:00,388.88,390.23,388.55,390.05,7824.0,388.88,390.23,388.55,390.05,7824.0
2022-09-26 14:50:00,390.02,390.67,389.74,390.05,8867.0,390.02,390.67,389.74,390.05,8867.0
2022-09-26 15:00:00,390.02,390.65,389.16,390.65,6500.0,390.02,390.65,389.16,390.65,6500.0
2022-09-26 15:10:00,390.65,390.65,389.85,390.38,7236.0,390.65,390.65,389.85,390.38,7236.0
2022-09-26 15:20:00,390.27,390.61,389.29,389.81,6582.0,390.27,390.61,389.29,389.81,6582.0
2022-09-26 15:30:00,389.62,390.02,388.68,389.01,14046.0,389.62,390.02,388.68,389.01,14046.0
2022-09-26 15:40:00,388.94,390.24,388.79,389.93,19057.0,388.94,390.24,388.79,389.93,19057.0
2022-09-26 15:50:00,389.7,390.91,387.33,387.82,52844.0,389.7,390.91,387.33,387.82,52844.0
2022-09-27 09:30:00,392.8,397.1,392.4,396.48,25936.0,392.8,397.1,392.4,396.48,25936.0
2022-09-27 09:40:00,396.5,397.37,395.12,395.12,25843.0,396.5,397.37,395.12,395.12,25843.0
2022-09-27 09:50:00,395.12,396.35,394.6,396.34,19948.0,395.12,396.35,394.6,396.34,19948.0
2022-09-27 10:00:00,396.84,397.09,393.16,393.56,12676.0,396.84,397.09,393.16,393.56,12676.0
2022-09-27 10:10:00,393.52,396.09,393.52,395.91,3856.0,393.52,396.09,393.52,395.91,3856.0
2022-09-27 10:20:00,394.87,396.61,394.87,395.96,10159.0,394.87,396.61,394.87,395.96,10159.0
2022-09-27 10:30:00,395.97,397.46,395.96,396.32,18932.0,395.97,397.46,395.96,396.32,18932.0
2022-09-27 10:40:00,396.01,396.85,395.72,395.84,8104.0,396.01,396.85,395.72,395.84,8104.0
2022-09-27 10:50:00,395.77,395.77,394.65,395.47,6596.0,395.77,395.77,394.65,395.47,6596.0
2022-09-27 11:00:00,395.91,396.3,394.9,395.72,7317.0,395.91,396.3,394.9,395.72,7317.0
2022-09-27 11:10:00,395.68,395.68,394.19,394.47,2700.0,395.68,395.68,394.19,394.47,2700.0
2022-09-27 11:20:00,394.5,394.92,392.6,392.76,7437.0,394.5,394.92,392.6,392.76,7437.0
2022-09-27 11:30:00,392.83,394.28,392.41,393.64,8234.0,392.83,394.28,392.41,393.64,8234.0
2022-09-27 11:40:00,393.53,393.94,392.17,392.35,5595.0,393.53,393.94,392.17,392.35,5595.0
2022-09-27 11:50:00,392.49,392.96,391.54,391.54,9203.0,392.49,392.96,391.54,391.54,9203.0
2022-09-27 12:00:00,391.54,391.54,390.26,390.57,3839.0,391.54,391.54,390.26,390.57,3839.0
2022-09-27 12:10:00,390.27,390.27,388.82,389.11,5700.0,390.27,390.27,388.82,389.11,5700.0
2022-09-27 12:20:00,389.21,389.61,388.6,389.13,5601.0,389.21,389.61,388.6,389.13,5601.0
2022-09-27 12:30:00,388.94,390.56,388.94,389.74,5718.0,388.94,390.56,388.94,389.74,5718.0
2022-09-27 12:40:00,389.74,391.03,389.59,391.02,4072.0,389.74,391.03,389.59,391.02,4072.0
2022-09-27 12:50:00,391.15,391.5,390.38,391.16,6545.0,391.15,391.5,390.38,391.16,6545.0
2022-09-27 13:00:00,390.73,390.97,389.65,390.22,7541.0,390.73,390.97,389.65,390.22,7541.0
2022-09-27 13:10:00,389.98,390.82,389.79,390.21,5194.0,389.98,390.82,389.79,390.21,5194.0
2022-09-27 13:20:00,390.19,390.19,388.61,388.91,7027.0,390.19,390.19,388.61,388.91,7027.0
2022-09-27 13:30:00,388.73,389.35,388.65,388.9,8501.0,388.73,389.35,388.65,388.9,8501.0
2022-09-27 13:40:00,388.84,389.1,388.31,388.73,6857.0,388.84,389.1,388.31,388.73,6857.0
2022-09-27 13:50:00,388.89,389.87,388.89,389.76,4276.0,388.89,389.87,388.89,389.76,4276.0
2022-09-27 14:00:00,389.7,390.93,389.62,390.47,4121.0,389.7,390.93,389.62,390.47,4121.0
2022-09-27 14:10:00,390.33,390.33,389.26,389.72,8936.0,390.33,390.33,389.26,389.72,8936.0
2022-09-27 14:20:00,389.72,391.18,389.72,391.18,15787.0,389.72,391.18,389.72,391.18,15787.0
2022-09-27 14:30:00,391.04,392.82,390.93,392.82,7541.0,391.04,392.82,390.93,392.82,7541.0
2022-09-27 14:40:00,392.96,394.73,392.8,394.37,9780.0,392.96,394.73,392.8,394.37,9780.0
2022-09-27 14:50:00,394.28,394.61,393.83,393.91,7141.0,394.28,394.61,393.83,393.91,7141.0
2022-09-27 15:00:00,393.8,394.17,392.76,393.16,7465.0,393.8,394.17,392.76,393.16,7465.0
2022-09-27 15:10:00,393.06,393.23,392.19,393.23,8177.0,393.06,393.23,392.19,393.23,8177.0
2022-09-27 15:20:00,393.01,393.52,392.21,393.14,9843.0,393.01,393.52,392.21,393.14,9843.0
2022-09-27 15:30:00,393.11,393.11,392.1,392.52,9713.0,393.11,393.11,392.1,392.52,9713.0
2022-09-27 15:40:00,392.49,393.81,392.41,393.47,15500.0,392.49,393.81,392.41,393.47,15500.0
2022-09-27 15:50:00,393.28,394.82,393.28,394.28,41540.0,393.28,394.82,393.28,394.28,41540.0
2022-09-28 09:30:00,400.01,404.29,398.86,400.18,57215.0,400.01,404.29,398.86,400.18,57215.0
2022-09-28 09:40:00,400.04,400.45,397.02,399.87,20740.0,400.04,400.45,397.02,399.87,20740.0
2022-09-28 09:50:00,398.8,400.83,398.48,399.74,11072.0,398.8,400.83,398.48,399.74,11072.0
2022-09-28 10:00:00,399.92,400.77,398.39,398.65,11824.0,399.92,400.77,398.39,398.65,11824.0
2022-09-28 10:10:00,398.29,400.2,398.29,399.75,12138.0,398.29,400.2,398.29,399.75,12138.0
2022-09-28 10:20:00,399.64,400.63,399.23,400.42,12980.0,399.64,400.63,399.23,400.42,12980.0
2022-09-28 10:30:00,400.49,403.14,399.9,402.17,27407.0,400.49,403.14,399.9,402.17,27407.0
2022-09-28 10:40:00,402.22,404.6,401.95,403.84,16888.0,402.22,404.6,401.95,403.84,16888.0
2022-09-28 10:50:00,403.65,405.11,403.44,403.6,12258.0,403.65,405.11,403.44,403.6,12258.0
2022-09-28 11:00:00,403.44,404.1,402.12,402.12,17006.0,403.44,404.1,402.12,402.12,17006.0
2022-09-28 11:10:00,402.21,403.76,402.21,403.06,8063.0,402.21,403.76,402.21,403.06,8063.0
2022-09-28 11:20:00,403.23,404.29,402.74,403.11,9291.0,403.23,404.29,402.74,403.11,9291.0
2022-09-28 11:30:00,403.01,403.75,402.48,402.84,5950.0,403.01,403.75,402.48,402.84,5950.0
2022-09-28 11:40:00,403.15,403.77,403.0,403.22,2626.0,403.15,403.77,403.0,403.22,2626.0
2022-09-28 11:50:00,403.31,404.76,403.25,404.31,5596.0,403.31,404.76,403.25,404.31,5596.0
2022-09-28 12:00:00,404.42,405.71,404.14,405.4,5943.0,404.42,405.71,404.14,405.4,5943.0
2022-09-28 12:10:00,405.35,406.39,404.77,406.38,22006.0,405.35,406.39,404.77,406.38,22006.0
2022-09-28 12:20:00,406.68,406.68,404.99,405.43,7797.0,406.68,406.68,404.99,405.43,7797.0
2022-09-28 12:30:00,405.5,405.5,403.98,404.28,4142.0,405.5,405.5,403.98,404.28,4142.0
2022-09-28 12:40:00,404.34,405.38,404.17,404.82,3115.0,404.34,405.38,404.17,404.82,3115.0
2022-09-28 12:50:00,404.41,404.58,403.86,404.58,6602.0,404.41,404.58,403.86,404.58,6602.0
2022-09-28 13:00:00,404.74,405.93,403.95,405.93,6462.0,404.74,405.93,403.95,405.93,6462.0
2022-09-28 13:10:00,405.42,405.42,404.77,405.11,2626.0,405.42,405.42,404.77,405.11,2626.0
2022-09-28 13:20:00,405.04,405.17,404.2,404.2,3194.0,405.04,405.17,404.2,404.2,3194.0
2022-09-28 13:30:00,404.3,404.78,404.0,404.26,5867.0,404.3,404.78,404.0,404.26,5867.0
2022-09-28 13:40:00,404.3,404.5,403.62,404.13,16767.0,404.3,404.5,403.62,404.13,16767.0
2022-09-28 13:50:00,404.13,404.95,403.93,404.93,5438.0,404.13,404.95,403.93,404.93,5438.0
2022-09-28 14:00:00,404.68,405.89,404.6,405.89,5468.0,404.68,405.89,404.6,405.89,5468.0
2022-09-28 14:10:00,405.8,405.86,405.19,405.19,2399.0,405.8,405.86,405.19,405.19,2399.0
2022-09-28 14:20:00,405.1,405.42,404.91,405.01,2800.0,405.1,405.42,404.91,405.01,2800.0
2022-09-28 14:30:00,405.21,405.72,405.09,405.72,1629.0,405.21,405.72,405.09,405.72,1629.0
2022-09-28 14:40:00,405.83,405.83,404.89,405.5,3119.0,405.83,405.83,404.89,405.5,3119.0
2022-09-28 14:50:00,406.02,406.37,406.02,406.24,1600.0,406.02,406.37,406.02,406.24,1600.0
2022-09-28 15:00:00,406.07,408.37,405.99,408.37,10605.0,406.07,408.37,405.99,408.37,10605.0
2022-09-28 15:10:00,408.37,409.07,408.09,408.1,12353.0,408.37,409.07,408.09,408.1,12353.0
2022-09-28 15:20:00,408.21,408.78,407.84,408.34,5563.0,408.21,408.78,407.84,408.34,5563.0
2022-09-28 15:30:00,408.38,409.26,408.32,408.49,7218.0,408.38,409.26,408.32,408.49,7218.0
2022-09-28 15:40:00,408.73,409.88,408.69,409.55,10810.0,408.73,409.88,408.69,409.55,10810.0
2022-09-28 15:50:00,409.63,410.47,408.92,408.93,64885.0,409.63,410.47,408.92,408.93,64885.0
2022-09-29 09:30:00,409.94,409.94,403.01,403.02,36573.0,409.94,409.94,403.01,403.02,36573.0
2022-09-29 09:40:00,403.27,405.01,402.66,404.36,32417.0,403.27,405.01,402.66,404.36,32417.0
2022-09-29 09:50:00,403.81,405.0,402.91,404.0,7114.0,403.81,405.0,402.91,404.0,7114.0
2022-09-29 10:00:00,403.78,404.19,403.34,403.74,4353.0,403.78,404.19,403.34,403.74,4353.0
2022-09-29 10:10:00,403.96,406.19,403.45,406.01,6951.0,403.96,406.19,403.45,406.01,6951.0
2022-09-29 10:20:00,406.06,407.48,405.61,406.94,5249.0,406.06,407.48,405.61,406.94,5249.0
2022-09-29 10:30:00,406.76,406.76,404.15,405.52,4729.0,406.76,406.76,404.15,405.52,4729.0
2022-09-29 10:40:00,405.43,406.02,405.1,405.55,5325.0,405.43,406.02,405.1,405.55,5325.0
2022-09-29 10:50:00,405.31,406.58,405.3,406.49,6708.0,405.31,406.58,405.3,406.49,6708.0
2022-09-29 11:00:00,406.49,407.41,405.54,406.91,7875.0,406.49,407.41,405.54,406.91,7875.0
2022-09-29 11:10:00,407.18,407.9,406.52,406.95,10716.0,407.18,407.9,406.52,406.95,10716.0
2022-09-29 11:20:00,406.72,406.74,406.16,406.74,2900.0,406.72,406.74,406.16,406.74,2900.0
2022-09-29 11:30:00,407.04,408.0,406.55,407.37,4102.0,407.04,408.0,406.55,407.37,4102.0
2022-09-29 11:40:00,407.46,407.56,406.53,407.04,3172.0,407.46,407.56,406.53,407.04,3172.0
2022-09-29 11:50:00,407.0,408.65,407.0,408.07,5854.0,407.0,408.65,407.0,408.07,5854.0
2022-09-29 12:00:00,407.76,408.44,407.5,407.77,3925.0,407.76,408.44,407.5,407.77,3925.0
2022-09-29 12:10:00,408.0,408.0,406.58,406.69,3512.0,408.0,408.0,406.58,406.69,3512.0
2022-09-29 12:20:00,406.77,407.06,406.35,406.75,4989.0,406.77,407.06,406.35,406.75,4989.0
2022-09-29 12:30:00,406.88,407.8,406.86,407.8,3511.0,406.88,407.8,406.86,407.8,3511.0
2022-09-29 12:40:00,407.5,407.68,406.8,406.8,10080.0,407.5,407.68,406.8,406.8,10080.0
2022-09-29 12:50:00,406.46,407.66,406.46,406.59,3163.0,406.46,407.66,406.46,406.59,3163.0
2022-09-29 13:00:00,406.4,406.4,404.53,404.54,5283.0,406.4,406.4,404.53,404.54,5283.0
2022-09-29 13:10:00,404.39,405.34,404.39,404.75,3114.0,404.39,405.34,404.39,404.75,3114.0
2022-09-29 13:20:00,404.7,405.44,404.21,405.23,4100.0,404.7,405.44,404.21,405.23,4100.0
2022-09-29 13:30:00,405.35,406.54,405.0,405.38,7758.0,405.35,406.54,405.0,405.38,7758.0
2022-09-29 13:40:00,405.28,405.46,404.52,404.81,3831.0,405.28,405.46,404.52,404.81,3831.0
2022-09-29 13:50:00,404.45,404.62,402.9,403.07,4350.0,404.45,404.62,402.9,403.07,4350.0
2022-09-29 14:00:00,402.91,403.98,402.64,403.81,5024.0,402.91,403.98,402.64,403.81,5024.0
2022-09-29 14:10:00,403.77,403.78,402.31,402.31,11873.0,403.77,403.78,402.31,402.31,11873.0
2022-09-29 14:20:00,402.2,403.24,401.79,402.89,9417.0,402.2,403.24,401.79,402.89,9417.0
2022-09-29 14:30:00,402.93,403.35,402.27,402.94,10760.0,402.93,403.35,402.27,402.94,10760.0
2022-09-29 14:40:00,402.93,402.97,402.73,402.87,2000.0,402.93,402.97,402.73,402.87,2000.0
2022-09-29 14:50:00,402.41,402.64,400.97,400.97,7314.0,402.41,402.64,400.97,400.97,7314.0
2022-09-29 15:00:00,401.13,402.95,401.13,402.45,10132.0,401.13,402.95,401.13,402.45,10132.0
2022-09-29 15:10:00,402.16,403.56,402.16,403.45,7737.0,402.16,403.56,402.16,403.45,7737.0
2022-09-29 15:20:00,403.35,403.39,402.75,402.75,5850.0,403.35,403.39,402.75,402.75,5850.0
2022-09-29 15:30:00,402.53,405.14,402.52,404.21,11569.0,402.53,405.14,402.52,404.21,11569.0
2022-09-29 15:40:00,404.23,404.43,403.16,403.67,11425.0,404.23,404.43,403.16,403.67,11425.0
2022-09-29 15:50:00,403.86,404.99,403.58,404.76,49690.0,403.86,404.99,403.58,404.76,49690.0
2022-09-30 09:30:00,401.75,403.15,394.93,396.5,34263.0,401.75,403.15,394.93,396.5,34263.0
2022-09-30 09:40:00,396.54,399.32,394.63,398.03,25236.0,396.54,399.32,394.63,398.03,25236.0
2022-09-30 09:50:00,399.12,403.68,399.12,402.16,7376.0,399.12,403.68,399.12,402.16,7376.0
2022-09-30 10:00:00,401.65,403.76,400.81,403.71,5793.0,401.65,403.76,400.81,403.71,5793.0
2022-09-30 10:10:00,403.21,403.72,400.9,401.56,9983.0,403.21,403.72,400.9,401.56,9983.0
2022-09-30 10:20:00,401.39,401.52,399.8,400.95,10738.0,401.39,401.52,399.8,400.95,10738.0
2022-09-30 10:30:00,401.12,403.17,400.92,402.52,28503.0,401.12,403.17,400.92,402.52,28503.0
2022-09-30 10:40:00,402.48,403.71,401.9,403.69,10347.0,402.48,403.71,401.9,403.69,10347.0
2022-09-30 10:50:00,403.9,406.24,403.9,406.17,6674.0,403.9,406.24,403.9,406.17,6674.0
2022-09-30 11:00:00,406.9,408.8,405.83,408.57,9829.0,406.9,408.8,405.83,408.57,9829.0
2022-09-30 11:10:00,408.77,409.73,408.4,408.66,9077.0,408.77,409.73,408.4,408.66,9077.0
2022-09-30 11:20:00,409.04,409.47,408.37,408.8,5154.0,409.04,409.47,408.37,408.8,5154.0
2022-09-30 11:30:00,409.08,409.22,407.35,407.65,3737.0,409.08,409.22,407.35,407.65,3737.0
2022-09-30 11:40:00,407.5,407.5,405.98,407.04,3962.0,407.5,407.5,405.98,407.04,3962.0
2022-09-30 11:50:00,407.3,407.69,405.88,405.89,4167.0,407.3,407.69,405.88,405.89,4167.0
2022-09-30 12:00:00,405.37,405.63,405.08,405.08,2108.0,405.37,405.63,405.08,405.08,2108.0
2022-09-30 12:10:00,405.05,406.63,405.05,406.61,3555.0,405.05,406.63,405.05,406.61,3555.0
2022-09-30 12:20:00,405.99,406.81,405.54,406.81,5248.0,405.99,406.81,405.54,406.81,5248.0
2022-09-30 12:30:00,406.37,408.04,406.27,407.33,3399.0,406.37,408.04,406.27,407.33,3399.0
2022-09-30 12:40:00,407.07,407.54,406.83,407.54,1267.0,407.07,407.54,406.83,407.54,1267.0
2022-09-30 12:50:00,407.29,407.29,406.7,406.94,2801.0,407.29,407.29,406.7,406.94,2801.0
2022-09-30 13:00:00,406.92,406.92,406.19,406.3,2576.0,406.92,406.92,406.19,406.3,2576.0
2022-09-30 13:10:00,406.48,407.47,406.48,407.21,4818.0,406.48,407.47,406.48,407.21,4818.0
2022-09-30 13:20:00,407.27,408.31,407.17,408.16,4167.0,407.27,408.31,407.17,408.16,4167.0
2022-09-30 13:30:00,408.17,408.17,405.69,405.86,6689.0,408.17,408.17,405.69,405.86,6689.0
2022-09-30 13:40:00,405.88,405.99,405.53,405.99,2225.0,405.88,405.99,405.53,405.99,2225.0
2022-09-30 13:50:00,405.78,405.86,405.06,405.22,4689.0,405.78,405.86,405.06,405.22,4689.0
2022-09-30 14:00:00,405.23,405.65,404.62,404.84,3813.0,405.23,405.65,404.62,404.84,3813.0
2022-09-30 14:10:00,404.98,405.79,404.98,405.32,3810.0,404.98,405.79,404.98,405.32,3810.0
2022-09-30 14:20:00,405.51,405.7,404.04,404.7,2706.0,405.51,405.7,404.04,404.7,2706.0
2022-09-30 14:30:00,405.02,405.41,403.82,403.82,3817.0,405.02,405.41,403.82,403.82,3817.0
2022-09-30 14:40:00,403.7,403.77,402.15,402.56,2683.0,403.7,403.77,402.15,402.56,2683.0
2022-09-30 14:50:00,402.69,403.35,402.4,402.78,6255.0,402.69,403.35,402.4,402.78,6255.0
2022-09-30 15:00:00,402.96,404.43,402.91,403.62,4479.0,402.96,404.43,402.91,403.62,4479.0
2022-09-30 15:10:00,403.76,404.2,402.75,403.43,7269.0,403.76,404.2,402.75,403.43,7269.0
2022-09-30 15:20:00,403.53,403.72,402.35,403.72,7246.0,403.53,403.72,402.35,403.72,7246.0
2022-09-30 15:30:00,403.78,404.2,402.66,402.99,8552.0,403.78,404.2,402.66,402.99,8552.0
2022-09-30 15:40:00,403.21,403.75,402.92,403.08,8538.0,403.21,403.75,402.92,403.08,8538.0
2022-09-30 15:50:00,402.98,404.13,400.58,400.68,55794.0,402.98,404.13,400.58,400.68,55794.0
2022-10-03 09:30:00,403.0,405.04,400.0,400.0,15668.0,403.0,405.04,400.0,400.0,15668.0
2022-10-03 09:40:00,399.62,403.48,398.83,400.55,10206.0,399.62,403.48,398.83,400.55,10206.0
2022-10-03 09:50:00,401.53,401.53,397.35,397.74,3777.0,401.53,401.53,397.35,397.74,3777.0
2022-10-03 10:00:00,398.62,402.24,398.62,400.91,9685.0,398.62,402.24,398.62,400.91,9685.0
2022-10-03 10:10:00,400.14,400.55,397.0,397.76,9397.0,400.14,400.55,397.0,397.76,9397.0
2022-10-03 10:20:00,398.15,399.81,397.24,399.02,7667.0,398.15,399.81,397.24,399.02,7667.0
2022-10-03 10:30:00,399.31,400.02,398.56,399.22,9730.0,399.31,400.02,398.56,399.22,9730.0
2022-10-03 10:40:00,398.93,399.46,397.87,399.03,9211.0,398.93,399.46,397.87,399.03,9211.0
2022-10-03 10:50:00,398.89,401.9,398.25,399.88,8654.0,398.89,401.9,398.25,399.88,8654.0
2022-10-03 11:00:00,400.24,401.58,399.73,401.58,5688.0,400.24,401.58,399.73,401.58,5688.0
2022-10-03 11:10:00,401.63,402.27,401.24,401.43,14924.0,401.63,402.27,401.24,401.43,14924.0
2022-10-03 11:20:00,401.24,401.61,400.64,401.61,2851.0,401.24,401.61,400.64,401.61,2851.0
2022-10-03 11:30:00,401.8,402.5,401.43,402.0,7734.0,401.8,402.5,401.43,402.0,7734.0
2022-10-03 11:40:00,401.71,402.78,401.43,402.7,2530.0,401.71,402.78,401.43,402.7,2530.0
2022-10-03 11:50:00,403.11,403.68,401.85,402.22,3492.0,403.11,403.68,401.85,402.22,3492.0
2022-10-03 12:00:00,402.19,403.37,402.19,403.28,3324.0,402.19,403.37,402.19,403.28,3324.0
2022-10-03 12:10:00,403.78,404.08,402.88,402.88,5920.0,403.78,404.08,402.88,402.88,5920.0
2022-10-03 12:20:00,402.96,403.59,402.74,403.17,8301.0,402.96,403.59,402.74,403.17,8301.0
2022-10-03 12:30:00,403.27,404.18,403.27,404.16,4278.0,403.27,404.18,403.27,404.16,4278.0
2022-10-03 12:40:00,404.48,404.48,403.79,404.0,2220.0,404.48,404.48,403.79,404.0,2220.0
2022-10-03 12:50:00,404.16,404.5,403.45,403.77,8100.0,404.16,404.5,403.45,403.77,8100.0
2022-10-03 13:00:00,404.06,405.62,404.06,405.5,4832.0,404.06,405.62,404.06,405.5,4832.0
2022-10-03 13:10:00,405.41,405.65,404.63,404.8,5600.0,405.41,405.65,404.63,404.8,5600.0
2022-10-03 13:20:00,404.92,405.7,404.83,405.7,3676.0,404.92,405.7,404.83,405.7,3676.0
2022-10-03 13:30:00,405.89,406.82,405.89,406.32,3719.0,405.89,406.82,405.89,406.32,3719.0
2022-10-03 13:40:00,406.33,407.34,406.32,406.76,4497.0,406.33,407.34,406.32,406.76,4497.0
2022-10-03 13:50:00,406.8,406.87,406.5,406.63,3650.0,406.8,406.87,406.5,406.63,3650.0
2022-10-03 14:00:00,406.56,407.45,406.51,407.15,2606.0,406.56,407.45,406.51,407.15,2606.0
2022-10-03 14:10:00,407.24,407.87,407.04,407.51,3818.0,407.24,407.87,407.04,407.51,3818.0
2022-10-03 14:20:00,407.67,408.26,407.33,408.22,5455.0,407.67,408.26,407.33,408.22,5455.0
2022-10-03 14:30:00,408.36,408.77,407.98,408.48,6377.0,408.36,408.77,407.98,408.48,6377.0
2022-10-03 14:40:00,408.41,408.73,408.02,408.08,4608.0,408.41,408.73,408.02,408.08,4608.0
2022-10-03 14:50:00,408.26,409.04,408.19,408.7,3396.0,408.26,409.04,408.19,408.7,3396.0
2022-10-03 15:00:00,408.67,409.02,408.12,408.15,4920.0,408.67,409.02,408.12,408.15,4920.0
2022-10-03 15:10:00,408.32,408.82,407.65,408.38,6126.0,408.32,408.82,407.65,408.38,6126.0
2022-10-03 15:20:00,408.29,408.47,408.03,408.22,6411.0,408.29,408.47,408.03,408.22,6411.0
2022-10-03 15:30:00,408.3,408.39,407.27,407.32,6473.0,408.3,408.39,407.27,407.32,6473.0
2022-10-03 15:40:00,407.22,407.22,405.94,406.17,10855.0,407.22,407.22,405.94,406.17,10855.0
2022-10-03 15:50:00,406.14,406.44,404.37,404.76,39258.0,406.14,406.44,404.37,404.76,39258.0
2022-10-04 09:30:00,410.67,414.09,409.17,409.91,20586.0,410.67,414.09,409.17,409.91,20586.0
2022-10-04 09:40:00,409.5,409.7,407.79,409.28,14599.0,409.5,409.7,407.79,409.28,14599.0
2022-10-04 09:50:00,408.95,409.86,407.38,408.91,7842.0,408.95,409.86,407.38,408.91,7842.0
2022-10-04 10:00:00,408.91,410.18,408.7,410.18,13387.0,408.91,410.18,408.7,410.18,13387.0
2022-10-04 10:10:00,410.05,410.44,409.21,409.21,6068.0,410.05,410.44,409.21,409.21,6068.0
2022-10-04 10:20:00,409.23,410.45,408.03,408.4,23161.0,409.23,410.45,408.03,408.4,23161.0
2022-10-04 10:30:00,408.46,409.93,407.69,409.62,9134.0,408.46,409.93,407.69,409.62,9134.0
2022-10-04 10:40:00,409.7,410.11,408.6,408.6,7850.0,409.7,410.11,408.6,408.6,7850.0
2022-10-04 10:50:00,408.4,408.4,407.3,407.97,6616.0,408.4,408.4,407.3,407.97,6616.0
2022-10-04 11:00:00,407.97,408.08,407.49,407.91,5783.0,407.97,408.08,407.49,407.91,5783.0
2022-10-04 11:10:00,407.28,407.63,406.62,406.63,2595.0,407.28,407.63,406.62,406.63,2595.0
2022-10-04 11:20:00,407.06,407.75,406.94,407.5,2868.0,407.06,407.75,406.94,407.5,2868.0
2022-10-04 11:30:00,407.53,408.08,405.6,406.11,7167.0,407.53,408.08,405.6,406.11,7167.0
2022-10-04 11:40:00,406.42,406.42,404.76,404.76,2006.0,406.42,406.42,404.76,404.76,2006.0
2022-10-04 11:50:00,405.19,405.23,404.14,404.8,2651.0,405.19,405.23,404.14,404.8,2651.0
2022-10-04 12:00:00,404.88,405.14,403.9,403.9,3621.0,404.88,405.14,403.9,403.9,3621.0
2022-10-04 12:10:00,403.36,403.36,402.88,403.02,3060.0,403.36,403.36,402.88,403.02,3060.0
2022-10-04 12:20:00,403.15,403.15,401.97,402.67,3800.0,403.15,403.15,401.97,402.67,3800.0
2022-10-04 12:30:00,402.89,403.9,402.89,403.8,5733.0,402.89,403.9,402.89,403.8,5733.0
2022-10-04 12:40:00,403.71,404.0,402.48,402.48,4393.0,403.71,404.0,402.48,402.48,4393.0
2022-10-04 12:50:00,402.42,402.65,402.22,402.51,3327.0,402.42,402.65,402.22,402.51,3327.0
2022-10-04 13:00:00,402.51,402.64,401.81,401.88,2713.0,402.51,402.64,401.81,401.88,2713.0
2022-10-04 13:10:00,401.9,401.99,400.57,400.73,6100.0,401.9,401.99,400.57,400.73,6100.0
2022-10-04 13:20:00,400.75,403.01,400.6,403.01,8491.0,400.75,403.01,400.6,403.01,8491.0
2022-10-04 13:30:00,403.2,403.87,402.87,403.04,5400.0,403.2,403.87,402.87,403.04,5400.0
2022-10-04 13:40:00,402.98,404.18,402.97,404.15,5054.0,402.98,404.18,402.97,404.15,5054.0
2022-10-04 13:50:00,404.19,405.02,404.18,404.75,5400.0,404.19,405.02,404.18,404.75,5400.0
2022-10-04 14:00:00,404.8,406.03,404.72,406.03,9856.0,404.8,406.03,404.72,406.03,9856.0
2022-10-04 14:10:00,406.03,406.07,404.78,404.79,3500.0,406.03,406.07,404.78,404.79,3500.0
2022-10-04 14:20:00,404.86,405.77,404.85,405.22,4216.0,404.86,405.77,404.85,405.22,4216.0
2022-10-04 14:30:00,404.75,405.75,404.75,405.13,4330.0,404.75,405.75,404.75,405.13,4330.0
2022-10-04 14:40:00,405.14,406.44,405.13,406.44,8246.0,405.14,406.44,405.13,406.44,8246.0
2022-10-04 14:50:00,406.31,407.1,406.04,406.25,7546.0,406.31,407.1,406.04,406.25,7546.0
2022-10-04 15:00:00,406.13,406.29,404.95,405.45,6225.0,406.13,406.29,404.95,405.45,6225.0
2022-10-04 15:10:00,405.33,405.7,404.88,404.88,7108.0,405.33,405.7,404.88,404.88,7108.0
2022-10-04 15:20:00,404.89,405.39,403.9,404.92,7700.0,404.89,405.39,403.9,404.92,7700.0
2022-10-04 15:30:00,404.82,404.87,403.66,404.39,10985.0,404.82,404.87,403.66,404.39,10985.0
2022-10-04 15:40:00,404.4,404.64,403.63,404.19,8731.0,404.4,404.64,403.63,404.19,8731.0
2022-10-04 15:50:00,404.65,404.65,403.42,403.97,54712.0,404.65,404.65,403.42,403.97,54712.0
2022-10-05 09:30:00,400.28,402.26,397.44,397.44,23805.0,400.28,402.26,397.44,397.44,23805.0
2022-10-05 09:40:00,397.87,397.89,393.94,396.41,21848.0,397.87,397.89,393.94,396.41,21848.0
2022-10-05 09:50:00,396.21,397.44,395.59,396.19,7735.0,396.21,397.44,395.59,396.19,7735.0
2022-10-05 10:00:00,395.86,395.88,393.68,394.53,14260.0,395.86,395.88,393.68,394.53,14260.0
2022-10-05 10:10:00,394.18,396.41,394.1,394.64,7037.0,394.18,396.41,394.1,394.64,7037.0
2022-10-05 10:20:00,394.72,394.99,393.82,393.88,6665.0,394.72,394.99,393.82,393.88,6665.0
2022-10-05 10:30:00,394.29,394.86,393.79,394.46,9438.0,394.29,394.86,393.79,394.46,9438.0
2022-10-05 10:40:00,394.65,394.66,393.09,393.42,4670.0,394.65,394.66,393.09,393.42,4670.0
2022-10-05 10:50:00,393.01,393.06,392.26,392.42,12225.0,393.01,393.06,392.26,392.42,12225.0
2022-10-05 11:00:00,392.27,395.64,392.2,395.0,14093.0,392.27,395.64,392.2,395.0,14093.0
2022-10-05 11:10:00,395.05,396.0,394.93,395.46,6235.0,395.05,396.0,394.93,395.46,6235.0
2022-10-05 11:20:00,395.33,395.69,394.64,395.0,5206.0,395.33,395.69,394.64,395.0,5206.0
2022-10-05 11:30:00,395.16,396.29,395.16,396.18,2207.0,395.16,396.29,395.16,396.18,2207.0
2022-10-05 11:40:00,396.21,396.6,395.4,395.5,8529.0,396.21,396.6,395.4,395.5,8529.0
2022-10-05 11:50:00,395.64,396.51,395.64,396.25,3051.0,395.64,396.51,395.64,396.25,3051.0
2022-10-05 12:00:00,396.02,396.08,395.08,396.08,4739.0,396.02,396.08,395.08,396.08,4739.0
2022-10-05 12:10:00,396.02,397.14,396.02,396.63,5821.0,396.02,397.14,396.02,396.63,5821.0
2022-10-05 12:20:00,396.5,396.52,396.14,396.14,3622.0,396.5,396.52,396.14,396.14,3622.0
2022-10-05 12:30:00,396.34,396.54,396.11,396.23,3078.0,396.34,396.54,396.11,396.23,3078.0
2022-10-05 12:40:00,395.95,397.53,395.83,397.52,3006.0,395.95,397.53,395.83,397.52,3006.0
2022-10-05 12:50:00,397.42,398.0,397.4,397.59,5325.0,397.42,398.0,397.4,397.59,5325.0
2022-10-05 13:00:00,397.74,398.8,397.65,398.14,3699.0,397.74,398.8,397.65,398.14,3699.0
2022-10-05 13:10:00,398.0,398.21,397.9,398.09,2365.0,398.0,398.21,397.9,398.09,2365.0
2022-10-05 13:20:00,398.36,398.6,397.13,397.43,5262.0,398.36,398.6,397.13,397.43,5262.0
2022-10-05 13:30:00,397.5,397.6,396.92,397.6,2700.0,397.5,397.6,396.92,397.6,2700.0
2022-10-05 13:40:00,397.14,397.24,396.74,397.11,2865.0,397.14,397.24,396.74,397.11,2865.0
2022-10-05 13:50:00,396.97,396.97,395.67,396.02,3700.0,396.97,396.97,395.67,396.02,3700.0
2022-10-05 14:00:00,395.76,396.49,395.76,395.95,6244.0,395.76,396.49,395.76,395.95,6244.0
2022-10-05 14:10:00,395.95,396.25,395.59,396.25,4962.0,395.95,396.25,395.59,396.25,4962.0
2022-10-05 14:20:00,396.19,396.46,395.9,396.1,3156.0,396.19,396.46,395.9,396.1,3156.0
2022-10-05 14:30:00,395.93,396.06,395.24,395.32,3727.0,395.93,396.06,395.24,395.32,3727.0
2022-10-05 14:40:00,395.34,396.35,395.19,395.97,10706.0,395.34,396.35,395.19,395.97,10706.0
2022-10-05 14:50:00,396.25,396.74,396.09,396.29,5568.0,396.25,396.74,396.09,396.29,5568.0
2022-10-05 15:00:00,396.61,398.13,396.53,397.62,8519.0,396.61,398.13,396.53,397.62,8519.0
2022-10-05 15:10:00,397.43,399.18,397.04,398.76,17849.0,397.43,399.18,397.04,398.76,17849.0
2022-10-05 15:20:00,398.64,398.85,397.54,397.54,9112.0,398.64,398.85,397.54,397.54,9112.0
2022-10-05 15:30:00,397.54,397.9,396.54,396.93,13111.0,397.54,397.9,396.54,396.93,13111.0
2022-10-05 15:40:00,396.87,397.43,396.39,396.93,16662.0,396.87,397.43,396.39,396.93,16662.0
2022-10-05 15:50:00,396.91,396.91,395.27,396.02,55258.0,396.91,396.91,395.27,396.02,55258.0
2022-10-06 09:30:00,394.23,400.81,394.23,400.27,18523.0,394.23,400.81,394.23,400.27,18523.0
2022-10-06 09:40:00,399.79,401.66,399.04,400.11,6875.0,399.79,401.66,399.04,400.11,6875.0
2022-10-06 09:50:00,400.68,401.2,399.34,399.34,6089.0,400.68,401.2,399.34,399.34,6089.0
2022-10-06 10:00:00,398.81,398.81,396.59,397.0,4742.0,398.81,398.81,396.59,397.0,4742.0
2022-10-06 10:10:00,396.9,396.9,395.0,396.4,5317.0,396.9,396.9,395.0,396.4,5317.0
2022-10-06 10:20:00,396.59,396.75,395.1,395.1,1700.0,396.59,396.75,395.1,395.1,1700.0
2022-10-06 10:30:00,395.05,396.26,395.03,396.26,5286.0,395.05,396.26,395.03,396.26,5286.0
2022-10-06 10:40:00,395.98,396.68,395.75,396.49,2575.0,395.98,396.68,395.75,396.49,2575.0
2022-10-06 10:50:00,396.86,397.4,396.07,397.39,6810.0,396.86,397.4,396.07,397.39,6810.0
2022-10-06 11:00:00,397.49,397.49,396.31,397.05,9840.0,397.49,397.49,396.31,397.05,9840.0
2022-10-06 11:10:00,397.27,397.48,396.54,397.13,2570.0,397.27,397.48,396.54,397.13,2570.0
2022-10-06 11:20:00,397.55,397.59,396.09,396.67,6496.0,397.55,397.59,396.09,396.67,6496.0
2022-10-06 11:30:00,396.9,397.13,396.47,396.78,5588.0,396.9,397.13,396.47,396.78,5588.0
2022-10-06 11:40:00,396.84,397.72,396.83,397.67,3753.0,396.84,397.72,396.83,397.67,3753.0
2022-10-06 11:50:00,398.1,398.1,395.56,395.61,5502.0,398.1,398.1,395.56,395.61,5502.0
2022-10-06 12:00:00,395.06,395.3,394.0,394.12,10096.0,395.06,395.3,394.0,394.12,10096.0
2022-10-06 12:10:00,394.07,394.74,393.64,394.44,5750.0,394.07,394.74,393.64,394.44,5750.0
2022-10-06 12:20:00,394.44,394.74,394.26,394.74,5885.0,394.44,394.74,394.26,394.74,5885.0
2022-10-06 12:30:00,394.77,395.46,394.74,395.41,1800.0,394.77,395.46,394.74,395.41,1800.0
2022-10-06 12:40:00,395.46,396.14,395.3,395.91,2710.0,395.46,396.14,395.3,395.91,2710.0
2022-10-06 12:50:00,395.74,395.77,395.32,395.48,1700.0,395.74,395.77,395.32,395.48,1700.0
2022-10-06 13:00:00,395.44,395.81,395.0,395.0,4852.0,395.44,395.81,395.0,395.0,4852.0
2022-10-06 13:10:00,395.03,396.07,395.03,395.86,6137.0,395.03,396.07,395.03,395.86,6137.0
2022-10-06 13:20:00,395.88,395.9,395.02,395.31,3110.0,395.88,395.9,395.02,395.31,3110.0
2022-10-06 13:30:00,395.31,395.31,394.15,394.41,3050.0,395.31,395.31,394.15,394.41,3050.0
2022-10-06 13:40:00,394.67,394.8,394.21,394.52,3901.0,394.67,394.8,394.21,394.52,3901.0
2022-10-06 13:50:00,394.56,394.59,393.84,393.92,3671.0,394.56,394.59,393.84,393.92,3671.0
2022-10-06 14:00:00,393.88,393.88,392.76,392.86,3700.0,393.88,393.88,392.76,392.86,3700.0
2022-10-06 14:10:00,392.96,392.96,392.13,392.17,5812.0,392.96,392.96,392.13,392.17,5812.0
2022-10-06 14:20:00,392.13,393.03,392.12,392.85,1800.0,392.13,393.03,392.12,392.85,1800.0
2022-10-06 14:30:00,392.84,393.28,392.36,392.54,3600.0,392.84,393.28,392.36,392.54,3600.0
2022-10-06 14:40:00,392.55,392.91,391.77,391.77,2800.0,392.55,392.91,391.77,391.77,2800.0
2022-10-06 14:50:00,391.83,392.35,391.29,392.16,2204.0,391.83,392.35,391.29,392.16,2204.0
2022-10-06 15:00:00,392.15,392.15,391.38,391.5,4297.0,392.15,392.15,391.38,391.5,4297.0
2022-10-06 15:10:00,391.56,391.91,391.2,391.37,4398.0,391.56,391.91,391.2,391.37,4398.0
2022-10-06 15:20:00,391.27,392.68,391.19,392.68,8305.0,391.27,392.68,391.19,392.68,8305.0
2022-10-06 15:30:00,392.77,393.16,392.05,392.4,8995.0,392.77,393.16,392.05,392.4,8995.0
2022-10-06 15:40:00,392.29,392.5,391.96,392.05,9279.0,392.29,392.5,391.96,392.05,9279.0
2022-10-06 15:50:00,392.21,392.61,391.71,392.02,49241.0,392.21,392.61,391.71,392.02,49241.0
2022-10-07 09:30:00,386.53,387.96,385.77,386.81,14001.0,386.53,387.96,385.77,386.81,14001.0
2022-10-07 09:40:00,387.1,387.65,382.64,382.76,17826.0,387.1,387.65,382.64,382.76,17826.0
2022-10-07 09:50:00,382.57,383.18,381.49,381.5,18198.0,382.57,383.18,381.49,381.5,18198.0
2022-10-07 10:00:00,381.14,382.67,381.04,382.34,7946.0,381.14,382.67,381.04,382.34,7946.0
2022-10-07 10:10:00,382.4,384.21,381.94,383.24,12686.0,382.4,384.21,381.94,383.24,12686.0
2022-10-07 10:20:00,383.24,384.56,382.89,384.43,14699.0,383.24,384.56,382.89,384.43,14699.0
2022-10-07 10:30:00,384.37,384.68,383.13,383.13,10303.0,384.37,384.68,383.13,383.13,10303.0
2022-10-07 10:40:00,383.35,384.21,382.37,383.37,6311.0,383.35,384.21,382.37,383.37,6311.0
2022-10-07 10:50:00,383.4,383.4,382.32,383.19,7705.0,383.4,383.4,382.32,383.19,7705.0
2022-10-07 11:00:00,383.48,384.57,383.43,383.54,5614.0,383.48,384.57,383.43,383.54,5614.0
2022-10-07 11:10:00,383.49,383.64,382.66,382.66,4576.0,383.49,383.64,382.66,382.66,4576.0
2022-10-07 11:20:00,382.27,382.58,381.6,382.4,4414.0,382.27,382.58,381.6,382.4,4414.0
2022-10-07 11:30:00,382.64,383.3,382.57,383.25,2103.0,382.64,383.3,382.57,383.25,2103.0
2022-10-07 11:40:00,383.25,383.25,382.05,382.22,3402.0,383.25,383.25,382.05,382.22,3402.0
2022-10-07 11:50:00,382.21,383.35,382.21,383.26,2200.0,382.21,383.35,382.21,383.26,2200.0
2022-10-07 12:00:00,383.1,384.0,382.88,383.76,9730.0,383.1,384.0,382.88,383.76,9730.0
2022-10-07 12:10:00,383.9,384.11,383.66,383.66,3092.0,383.9,384.11,383.66,383.66,3092.0
2022-10-07 12:20:00,383.63,383.63,382.09,382.24,4756.0,383.63,383.63,382.09,382.24,4756.0
2022-10-07 12:30:00,382.0,382.19,381.6,381.63,3630.0,382.0,382.19,381.6,381.63,3630.0
2022-10-07 12:40:00,381.84,381.84,380.94,381.02,2650.0,381.84,381.84,380.94,381.02,2650.0
2022-10-07 12:50:00,381.02,381.81,381.0,381.7,800.0,381.02,381.81,381.0,381.7,800.0
2022-10-07 13:00:00,381.53,381.9,381.3,381.53,2200.0,381.53,381.9,381.3,381.53,2200.0
2022-10-07 13:10:00,381.53,383.91,381.48,383.9,5600.0,381.53,383.91,381.48,383.9,5600.0
2022-10-07 13:20:00,383.67,384.25,383.33,383.69,3475.0,383.67,384.25,383.33,383.69,3475.0
2022-10-07 13:30:00,383.3,384.13,383.06,383.93,2800.0,383.3,384.13,383.06,383.93,2800.0
2022-10-07 13:40:00,384.25,384.69,384.14,384.5,1500.0,384.25,384.69,384.14,384.5,1500.0
2022-10-07 13:50:00,384.79,384.79,384.08,384.31,2000.0,384.79,384.79,384.08,384.31,2000.0
2022-10-07 14:00:00,384.41,385.26,384.41,385.07,2034.0,384.41,385.26,384.41,385.07,2034.0
2022-10-07 14:10:00,385.24,386.11,384.89,385.99,1700.0,385.24,386.11,384.89,385.99,1700.0
2022-10-07 14:20:00,385.79,385.93,385.38,385.56,2450.0,385.79,385.93,385.38,385.56,2450.0
2022-10-07 14:30:00,385.5,387.0,385.5,386.92,7843.0,385.5,387.0,385.5,386.92,7843.0
2022-10-07 14:40:00,386.96,387.2,386.19,386.43,5957.0,386.96,387.2,386.19,386.43,5957.0
2022-10-07 14:50:00,386.57,386.71,386.3,386.65,1769.0,386.57,386.71,386.3,386.65,1769.0
2022-10-07 15:00:00,386.71,387.46,386.7,386.87,3400.0,386.71,387.46,386.7,386.87,3400.0
2022-10-07 15:10:00,386.88,387.12,385.69,385.69,2426.0,386.88,387.12,385.69,385.69,2426.0
2022-10-07 15:20:00,385.71,385.71,384.57,384.87,8585.0,385.71,385.71,384.57,384.87,8585.0
2022-10-07 15:30:00,384.83,386.45,384.53,386.44,7036.0,384.83,386.45,384.53,386.44,7036.0
2022-10-07 15:40:00,386.46,386.93,385.99,386.03,17522.0,386.46,386.93,385.99,386.03,17522.0
2022-10-07 15:50:00,386.12,388.48,386.12,388.11,51926.0,386.12,388.48,386.12,388.11,51926.0
2022-10-10 09:30:00,387.6,388.79,384.2,384.75,22362.0,387.6,388.79,384.2,384.75,22362.0
2022-10-10 09:40:00,384.74,386.07,383.79,384.47,5712.0,384.74,386.07,383.79,384.47,5712.0
2022-10-10 09:50:00,383.78,384.73,381.95,383.03,5860.0,383.78,384.73,381.95,383.03,5860.0
2022-10-10 10:00:00,383.45,385.76,383.02,385.52,5799.0,383.45,385.76,383.02,385.52,5799.0
2022-10-10 10:10:00,385.75,387.14,385.75,385.9,4764.0,385.75,387.14,385.75,385.9,4764.0
2022-10-10 10:20:00,386.29,387.06,385.79,386.82,8114.0,386.29,387.06,385.79,386.82,8114.0
2022-10-10 10:30:00,387.43,387.99,385.0,385.0,4105.0,387.43,387.99,385.0,385.0,4105.0
2022-10-10 10:40:00,384.58,386.0,384.39,385.9,2900.0,384.58,386.0,384.39,385.9,2900.0
2022-10-10 10:50:00,385.59,386.0,384.72,385.36,6454.0,385.59,386.0,384.72,385.36,6454.0
2022-10-10 11:00:00,385.18,385.48,384.24,384.35,10045.0,385.18,385.48,384.24,384.35,10045.0
2022-10-10 11:10:00,384.44,385.25,384.35,384.84,4908.0,384.44,385.25,384.35,384.84,4908.0
2022-10-10 11:20:00,384.59,385.67,384.56,384.94,2800.0,384.59,385.67,384.56,384.94,2800.0
2022-10-10 11:30:00,384.88,384.99,384.01,384.33,4890.0,384.88,384.99,384.01,384.33,4890.0
2022-10-10 11:40:00,384.66,385.03,384.07,385.0,4833.0,384.66,385.03,384.07,385.0,4833.0
2022-10-10 11:50:00,385.31,386.13,385.28,385.38,6556.0,385.31,386.13,385.28,385.38,6556.0
2022-10-10 12:00:00,385.49,386.21,385.07,385.08,2432.0,385.49,386.21,385.07,385.08,2432.0
2022-10-10 12:10:00,385.05,385.17,384.13,384.13,20513.0,385.05,385.17,384.13,384.13,20513.0
2022-10-10 12:20:00,384.13,384.16,382.72,382.72,9476.0,384.13,384.16,382.72,382.72,9476.0
2022-10-10 12:30:00,383.18,383.35,382.41,383.07,3600.0,383.18,383.35,382.41,383.07,3600.0
2022-10-10 12:40:00,382.96,383.53,382.96,383.15,3200.0,382.96,383.53,382.96,383.15,3200.0
2022-10-10 12:50:00,383.1,383.62,382.71,382.83,5243.0,383.1,383.62,382.71,382.83,5243.0
2022-10-10 13:00:00,383.21,383.21,382.11,382.87,3838.0,383.21,383.21,382.11,382.87,3838.0
2022-10-10 13:10:00,382.85,384.08,382.35,383.71,5300.0,382.85,384.08,382.35,383.71,5300.0
2022-10-10 13:20:00,383.94,384.33,383.53,384.05,5216.0,383.94,384.33,383.53,384.05,5216.0
2022-10-10 13:30:00,384.16,384.39,383.9,384.02,10640.0,384.16,384.39,383.9,384.02,10640.0
2022-10-10 13:40:00,384.09,385.88,383.96,385.17,13500.0,384.09,385.88,383.96,385.17,13500.0
2022-10-10 13:50:00,384.93,386.06,384.91,385.7,21569.0,384.93,386.06,384.91,385.7,21569.0
2022-10-10 14:00:00,385.67,386.18,385.45,386.01,7500.0,385.67,386.18,385.45,386.01,7500.0
2022-10-10 14:10:00,386.15,387.01,385.97,386.9,6700.0,386.15,387.01,385.97,386.9,6700.0
2022-10-10 14:20:00,386.88,388.35,386.85,388.35,8737.0,386.88,388.35,386.85,388.35,8737.0
2022-10-10 14:30:00,388.3,390.15,388.3,390.15,9839.0,388.3,390.15,388.3,390.15,9839.0
2022-10-10 14:40:00,390.17,390.58,389.34,389.54,9694.0,390.17,390.58,389.34,389.54,9694.0
2022-10-10 14:50:00,389.4,390.41,389.27,389.93,9700.0,389.4,390.41,389.27,389.93,9700.0
2022-10-10 15:00:00,390.4,390.48,389.52,389.79,7400.0,390.4,390.48,389.52,389.79,7400.0
2022-10-10 15:10:00,389.85,392.04,389.69,392.04,23725.0,389.85,392.04,389.69,392.04,23725.0
2022-10-10 15:20:00,392.24,392.75,390.67,390.67,11766.0,392.24,392.75,390.67,390.67,11766.0
2022-10-10 15:30:00,390.56,392.27,390.48,392.11,16269.0,390.56,392.27,390.48,392.11,16269.0
2022-10-10 15:40:00,392.14,392.19,391.0,391.75,16529.0,392.14,392.19,391.0,391.75,16529.0
2022-10-10 15:50:00,391.75,392.19,390.3,390.48,54146.0,391.75,392.19,390.3,390.48,54146.0
2022-10-11 09:30:00,393.22,398.31,392.4,397.37,28568.0,393.22,398.31,392.4,397.37,28568.0
2022-10-11 09:40:00,397.35,400.36,396.95,399.48,31611.0,397.35,400.36,396.95,399.48,31611.0
2022-10-11 09:50:00,399.89,400.24,396.55,396.55,11880.0,399.89,400.24,396.55,396.55,11880.0
2022-10-11 10:00:00,396.6,396.6,394.26,396.08,15326.0,396.6,396.6,394.26,396.08,15326.0
2022-10-11 10:10:00,395.84,398.11,395.61,397.15,7800.0,395.84,398.11,395.61,397.15,7800.0
2022-10-11 10:20:00,396.79,397.21,395.72,395.94,7960.0,396.79,397.21,395.72,395.94,7960.0
2022-10-11 10:30:00,396.14,397.42,395.4,397.29,6254.0,396.14,397.42,395.4,397.29,6254.0
2022-10-11 10:40:00,397.41,398.0,396.82,396.87,2925.0,397.41,398.0,396.82,396.87,2925.0
2022-10-11 10:50:00,397.04,397.89,396.53,396.53,4950.0,397.04,397.89,396.53,396.53,4950.0
2022-10-11 11:00:00,396.63,398.47,396.63,398.05,12983.0,396.63,398.47,396.63,398.05,12983.0
2022-10-11 11:10:00,398.5,400.27,398.25,399.28,5533.0,398.5,400.27,398.25,399.28,5533.0
2022-10-11 11:20:00,399.41,399.65,398.19,399.04,7465.0,399.41,399.65,398.19,399.04,7465.0
2022-10-11 11:30:00,399.18,400.64,399.18,400.25,6318.0,399.18,400.64,399.18,400.25,6318.0
2022-10-11 11:40:00,400.21,402.84,400.19,402.58,5163.0,400.21,402.84,400.19,402.58,5163.0
2022-10-11 11:50:00,402.55,402.96,400.74,400.96,14400.0,402.55,402.96,400.74,400.96,14400.0
2022-10-11 12:00:00,401.1,401.1,399.87,400.3,4942.0,401.1,401.1,399.87,400.3,4942.0
2022-10-11 12:10:00,400.23,401.97,400.22,401.97,2600.0,400.23,401.97,400.22,401.97,2600.0
2022-10-11 12:20:00,401.99,402.57,401.54,401.7,8111.0,401.99,402.57,401.54,401.7,8111.0
2022-10-11 12:30:00,401.86,402.15,401.86,402.12,3432.0,401.86,402.15,401.86,402.12,3432.0
2022-10-11 12:40:00,402.05,403.57,402.05,403.57,7537.0,402.05,403.57,402.05,403.57,7537.0
2022-10-11 12:50:00,403.8,403.86,402.5,402.92,4653.0,403.8,403.86,402.5,402.92,4653.0
2022-10-11 13:00:00,402.86,402.86,401.79,402.05,3533.0,402.86,402.86,401.79,402.05,3533.0
2022-10-11 13:10:00,401.78,402.28,401.43,401.43,4415.0,401.78,402.28,401.43,401.43,4415.0
2022-10-11 13:20:00,401.36,401.83,401.12,401.39,3606.0,401.36,401.83,401.12,401.39,3606.0
2022-10-11 13:30:00,401.56,401.88,400.96,400.97,4038.0,401.56,401.88,400.96,400.97,4038.0
2022-10-11 13:40:00,400.99,401.75,400.97,401.17,3326.0,400.99,401.75,400.97,401.17,3326.0
2022-10-11 13:50:00,401.12,401.46,400.84,401.46,3062.0,401.12,401.46,400.84,401.46,3062.0
2022-10-11 14:00:00,401.53,401.58,400.45,400.88,7280.0,401.53,401.58,400.45,400.88,7280.0
2022-10-11 14:10:00,400.94,401.05,400.57,400.76,1900.0,400.94,401.05,400.57,400.76,1900.0
2022-10-11 14:20:00,400.68,401.61,400.55,400.88,2600.0,400.68,401.61,400.55,400.88,2600.0
2022-10-11 14:30:00,401.63,401.92,400.96,401.8,3701.0,401.63,401.92,400.96,401.8,3701.0
2022-10-11 14:40:00,401.86,402.03,399.57,399.63,6608.0,401.86,402.03,399.57,399.63,6608.0
2022-10-11 14:50:00,399.96,400.03,398.36,398.46,11103.0,399.96,400.03,398.36,398.46,11103.0
2022-10-11 15:00:00,398.53,398.56,397.45,397.51,6371.0,398.53,398.56,397.45,397.51,6371.0
2022-10-11 15:10:00,397.6,397.87,396.55,397.55,9463.0,397.6,397.87,396.55,397.55,9463.0
2022-10-11 15:20:00,397.55,398.2,397.07,397.78,8754.0,397.55,398.2,397.07,397.78,8754.0
2022-10-11 15:30:00,397.51,397.86,396.92,397.62,8125.0,397.51,397.86,396.92,397.62,8125.0
2022-10-11 15:40:00,397.38,397.67,396.46,397.65,11628.0,397.38,397.67,396.46,397.65,11628.0
2022-10-11 15:50:00,397.52,398.01,396.4,396.8,55121.0,397.52,398.01,396.4,396.8,55121.0
2022-10-12 09:30:00,396.95,397.61,392.88,397.6,17563.0,396.95,397.61,392.88,397.6,17563.0
2022-10-12 09:40:00,397.34,397.93,396.49,397.15,3169.0,397.34,397.93,396.49,397.15,3169.0
2022-10-12 09:50:00,397.47,399.16,396.46,399.16,9505.0,397.47,399.16,396.46,399.16,9505.0
2022-10-12 10:00:00,399.88,400.5,399.46,400.18,11077.0,399.88,400.5,399.46,400.18,11077.0
2022-10-12 10:10:00,400.15,401.46,399.42,401.46,6625.0,400.15,401.46,399.42,401.46,6625.0
2022-10-12 10:20:00,401.21,401.38,399.76,401.36,4656.0,401.21,401.38,399.76,401.36,4656.0
2022-10-12 10:30:00,401.55,402.3,399.7,399.72,21099.0,401.55,402.3,399.7,399.72,21099.0
2022-10-12 10:40:00,399.75,399.99,398.27,399.57,18627.0,399.75,399.99,398.27,399.57,18627.0
2022-10-12 10:50:00,399.8,399.84,398.36,398.7,7157.0,399.8,399.84,398.36,398.7,7157.0
2022-10-12 11:00:00,398.87,400.0,398.87,399.96,8185.0,398.87,400.0,398.87,399.96,8185.0
2022-10-12 11:10:00,399.83,400.94,399.83,400.77,7026.0,399.83,400.94,399.83,400.77,7026.0
2022-10-12 11:20:00,400.8,400.8,399.72,399.77,10813.0,400.8,400.8,399.72,399.77,10813.0
2022-10-12 11:30:00,399.85,400.59,399.57,400.14,4886.0,399.85,400.59,399.57,400.14,4886.0
2022-10-12 11:40:00,400.14,400.42,399.84,400.21,3106.0,400.14,400.42,399.84,400.21,3106.0
2022-10-12 11:50:00,400.43,401.55,399.98,401.55,11700.0,400.43,401.55,399.98,401.55,11700.0
2022-10-12 12:00:00,401.8,402.17,400.92,400.92,7787.0,401.8,402.17,400.92,400.92,7787.0
2022-10-12 12:10:00,401.03,401.33,400.4,401.33,3197.0,401.03,401.33,400.4,401.33,3197.0
2022-10-12 12:20:00,401.61,401.8,400.78,401.07,2716.0,401.61,401.8,400.78,401.07,2716.0
2022-10-12 12:30:00,400.74,401.38,400.57,400.77,6472.0,400.74,401.38,400.57,400.77,6472.0
2022-10-12 12:40:00,400.75,400.83,400.51,400.6,1617.0,400.75,400.83,400.51,400.6,1617.0
2022-10-12 12:50:00,400.83,400.83,400.24,400.71,2600.0,400.83,400.83,400.24,400.71,2600.0
2022-10-12 13:00:00,400.87,401.1,400.42,400.89,4247.0,400.87,401.1,400.42,400.89,4247.0
2022-10-12 13:10:00,400.88,401.16,400.79,401.06,3014.0,400.88,401.16,400.79,401.06,3014.0
2022-10-12 13:20:00,401.06,401.45,400.75,401.42,2844.0,401.06,401.45,400.75,401.42,2844.0
2022-10-12 13:30:00,401.23,401.54,400.96,401.41,7775.0,401.23,401.54,400.96,401.41,7775.0
2022-10-12 13:40:00,401.31,401.58,401.07,401.32,9600.0,401.31,401.58,401.07,401.32,9600.0
2022-10-12 13:50:00,401.25,401.65,400.39,401.65,5694.0,401.25,401.65,400.39,401.65,5694.0
2022-10-12 14:00:00,401.93,402.32,400.88,401.9,7464.0,401.93,402.32,400.88,401.9,7464.0
2022-10-12 14:10:00,401.21,402.77,401.21,402.75,7527.0,401.21,402.77,401.21,402.75,7527.0
2022-10-12 14:20:00,402.59,403.74,402.18,403.4,4267.0,402.59,403.74,402.18,403.4,4267.0
2022-10-12 14:30:00,403.46,404.03,403.01,403.45,7334.0,403.46,404.03,403.01,403.45,7334.0
2022-10-12 14:40:00,403.46,403.46,402.16,402.34,32472.0,403.46,403.46,402.16,402.34,32472.0
2022-10-12 14:50:00,402.23,402.23,401.38,401.38,3521.0,402.23,402.23,401.38,401.38,3521.0
2022-10-12 15:00:00,401.66,401.81,401.1,401.66,4613.0,401.66,401.81,401.1,401.66,4613.0
2022-10-12 15:10:00,401.97,402.44,401.45,401.64,5258.0,401.97,402.44,401.45,401.64,5258.0
2022-10-12 15:20:00,401.46,401.6,400.48,401.07,7179.0,401.46,401.6,400.48,401.07,7179.0
2022-10-12 15:30:00,400.94,401.55,400.57,401.41,6011.0,400.94,401.55,400.57,401.41,6011.0
2022-10-12 15:40:00,401.48,401.48,399.67,399.79,10212.0,401.48,401.48,399.67,399.79,10212.0
2022-10-12 15:50:00,399.68,399.9,397.7,397.8,62112.0,399.68,399.9,397.7,397.8,62112.0
2022-10-13 09:30:00,391.41,394.0,388.14,390.62,25048.0,391.41,394.0,388.14,390.62,25048.0
2022-10-13 09:40:00,389.29,393.4,389.29,392.62,16455.0,389.29,393.4,389.29,392.62,16455.0
2022-10-13 09:50:00,392.16,393.38,391.0,391.82,11067.0,392.16,393.38,391.0,391.82,11067.0
2022-10-13 10:00:00,392.04,392.86,389.91,392.18,17562.0,392.04,392.86,389.91,392.18,17562.0
2022-10-13 10:10:00,391.81,394.03,391.01,392.43,19282.0,391.81,394.03,391.01,392.43,19282.0
2022-10-13 10:20:00,392.83,393.0,388.92,389.7,7996.0,392.83,393.0,388.92,389.7,7996.0
2022-10-13 10:30:00,388.97,391.29,388.76,389.76,8388.0,388.97,391.29,388.76,389.76,8388.0
2022-10-13 10:40:00,389.24,389.94,388.0,388.88,9181.0,389.24,389.94,388.0,388.88,9181.0
2022-10-13 10:50:00,389.24,389.24,387.04,387.14,7112.0,389.24,389.24,387.04,387.14,7112.0
2022-10-13 11:00:00,387.02,391.19,386.78,391.19,11318.0,387.02,391.19,386.78,391.19,11318.0
2022-10-13 11:10:00,390.17,395.21,390.08,394.81,8443.0,390.17,395.21,390.08,394.81,8443.0
2022-10-13 11:20:00,394.9,398.19,394.9,395.28,9060.0,394.9,398.19,394.9,395.28,9060.0
2022-10-13 11:30:00,395.87,398.04,394.73,397.5,11276.0,395.87,398.04,394.73,397.5,11276.0
2022-10-13 11:40:00,398.26,399.44,394.83,394.95,18574.0,398.26,399.44,394.83,394.95,18574.0
2022-10-13 11:50:00,394.8,396.51,394.38,395.88,8248.0,394.8,396.51,394.38,395.88,8248.0
2022-10-13 12:00:00,396.43,397.23,395.36,395.58,6934.0,396.43,397.23,395.36,395.58,6934.0
2022-10-13 12:10:00,395.71,395.71,393.41,393.89,3616.0,395.71,395.71,393.41,393.89,3616.0
2022-10-13 12:20:00,393.48,395.03,393.37,394.64,7857.0,393.48,395.03,393.37,394.64,7857.0
2022-10-13 12:30:00,394.84,395.14,393.94,394.06,4032.0,394.84,395.14,393.94,394.06,4032.0
2022-10-13 12:40:00,394.0,394.9,393.78,394.38,4100.0,394.0,394.9,393.78,394.38,4100.0
2022-10-13 12:50:00,394.53,395.61,394.17,395.61,3450.0,394.53,395.61,394.17,395.61,3450.0
2022-10-13 13:00:00,395.68,396.99,395.51,396.53,5176.0,395.68,396.99,395.51,396.53,5176.0
2022-10-13 13:10:00,396.51,396.92,395.96,396.92,3646.0,396.51,396.92,395.96,396.92,3646.0
2022-10-13 13:20:00,397.02,398.97,396.92,398.89,4009.0,397.02,398.97,396.92,398.89,4009.0
2022-10-13 13:30:00,398.95,399.54,398.46,398.69,3573.0,398.95,399.54,398.46,398.69,3573.0
2022-10-13 13:40:00,398.51,399.02,397.16,397.93,5032.0,398.51,399.02,397.16,397.93,5032.0
2022-10-13 13:50:00,398.19,398.31,397.7,398.05,2915.0,398.19,398.31,397.7,398.05,2915.0
2022-10-13 14:00:00,397.82,398.32,397.35,397.56,3275.0,397.82,398.32,397.35,397.56,3275.0
2022-10-13 14:10:00,397.24,397.52,396.85,397.28,4816.0,397.24,397.52,396.85,397.28,4816.0
2022-10-13 14:20:00,397.28,397.6,396.36,396.42,6995.0,397.28,397.6,396.36,396.42,6995.0
2022-10-13 14:30:00,396.58,398.45,396.58,398.2,5563.0,396.58,398.45,396.58,398.2,5563.0
2022-10-13 14:40:00,398.02,399.32,397.98,398.98,5910.0,398.02,399.32,397.98,398.98,5910.0
2022-10-13 14:50:00,399.02,400.12,398.81,399.83,5459.0,399.02,400.12,398.81,399.83,5459.0
2022-10-13 15:00:00,399.89,400.27,399.28,400.17,6241.0,399.89,400.27,399.28,400.17,6241.0
2022-10-13 15:10:00,400.15,400.41,399.28,399.7,10034.0,400.15,400.41,399.28,399.7,10034.0
2022-10-13 15:20:00,399.28,399.52,398.43,399.08,13816.0,399.28,399.52,398.43,399.08,13816.0
2022-10-13 15:30:00,399.1,399.41,397.14,397.95,18313.0,399.1,399.41,397.14,397.95,18313.0
2022-10-13 15:40:00,397.93,399.16,397.35,398.32,13184.0,397.93,399.16,397.35,398.32,13184.0
2022-10-13 15:50:00,398.31,399.85,397.44,398.91,55513.0,398.31,399.85,397.44,398.91,55513.0
2022-10-14 09:30:00,404.15,406.42,401.38,406.42,17829.0,404.15,406.42,401.38,406.42,17829.0
2022-10-14 09:40:00,405.48,405.54,403.03,404.86,14008.0,405.48,405.54,403.03,404.86,14008.0
2022-10-14 09:50:00,404.8,406.99,404.23,406.25,11448.0,404.8,406.99,404.23,406.25,11448.0
2022-10-14 10:00:00,406.2,406.24,402.0,402.0,16651.0,406.2,406.24,402.0,402.0,16651.0
2022-10-14 10:10:00,402.56,402.96,400.2,400.58,17435.0,402.56,402.96,400.2,400.58,17435.0
2022-10-14 10:20:00,400.5,400.51,398.76,400.4,12058.0,400.5,400.51,398.76,400.4,12058.0
2022-10-14 10:30:00,400.76,401.8,399.86,401.59,21960.0,400.76,401.8,399.86,401.59,21960.0
2022-10-14 10:40:00,401.75,401.76,399.98,400.13,24625.0,401.75,401.76,399.98,400.13,24625.0
2022-10-14 10:50:00,400.29,402.91,400.28,402.91,4389.0,400.29,402.91,400.28,402.91,4389.0
2022-10-14 11:00:00,402.96,404.8,402.96,403.48,10118.0,402.96,404.8,402.96,403.48,10118.0
2022-10-14 11:10:00,403.65,403.82,401.81,402.11,5949.0,403.65,403.82,401.81,402.11,5949.0
2022-10-14 11:20:00,402.37,404.52,402.37,404.37,4300.0,402.37,404.52,402.37,404.37,4300.0
2022-10-14 11:30:00,404.18,404.2,402.58,403.44,3400.0,404.18,404.2,402.58,403.44,3400.0
2022-10-14 11:40:00,403.26,403.41,400.96,400.96,7876.0,403.26,403.41,400.96,400.96,7876.0
2022-10-14 11:50:00,401.24,401.95,401.16,401.39,4982.0,401.24,401.95,401.16,401.39,4982.0
2022-10-14 12:00:00,401.19,401.65,399.56,399.79,27871.0,401.19,401.65,399.56,399.79,27871.0
2022-10-14 12:10:00,399.98,400.39,399.52,400.22,17977.0,399.98,400.39,399.52,400.22,17977.0
2022-10-14 12:20:00,400.36,401.0,400.05,400.87,3225.0,400.36,401.0,400.05,400.87,3225.0
2022-10-14 12:30:00,400.82,401.35,400.53,400.93,2400.0,400.82,401.35,400.53,400.93,2400.0
2022-10-14 12:40:00,400.89,401.76,400.85,401.27,3200.0,400.89,401.76,400.85,401.27,3200.0
2022-10-14 12:50:00,400.76,401.03,400.42,400.82,6961.0,400.76,401.03,400.42,400.82,6961.0
2022-10-14 13:00:00,400.9,401.77,399.81,399.91,5105.0,400.9,401.77,399.81,399.91,5105.0
2022-10-14 13:10:00,400.12,400.25,398.39,398.89,5746.0,400.12,400.25,398.39,398.89,5746.0
2022-10-14 13:20:00,398.56,398.56,397.05,397.65,5777.0,398.56,398.56,397.05,397.65,5777.0
2022-10-14 13:30:00,397.45,397.95,397.18,397.77,5537.0,397.45,397.95,397.18,397.77,5537.0
2022-10-14 13:40:00,397.83,398.12,397.2,397.58,3089.0,397.83,398.12,397.2,397.58,3089.0
2022-10-14 13:50:00,397.5,397.86,396.81,397.86,5210.0,397.5,397.86,396.81,397.86,5210.0
2022-10-14 14:00:00,397.63,397.63,395.76,396.1,6208.0,397.63,397.63,395.76,396.1,6208.0
2022-10-14 14:10:00,396.03,396.05,394.36,394.36,4084.0,396.03,396.05,394.36,394.36,4084.0
2022-10-14 14:20:00,394.42,394.63,393.88,394.63,4400.0,394.42,394.63,393.88,394.63,4400.0
2022-10-14 14:30:00,394.48,394.95,394.39,394.81,4400.0,394.48,394.95,394.39,394.81,4400.0
2022-10-14 14:40:00,394.53,395.32,394.5,394.81,4400.0,394.53,395.32,394.5,394.81,4400.0
2022-10-14 14:50:00,394.59,394.8,394.07,394.8,4241.0,394.59,394.8,394.07,394.8,4241.0
2022-10-14 15:00:00,394.81,396.0,394.81,395.51,3636.0,394.81,396.0,394.81,395.51,3636.0
2022-10-14 15:10:00,395.5,395.83,394.74,395.23,4734.0,395.5,395.83,394.74,395.23,4734.0
2022-10-14 15:20:00,395.08,396.08,394.74,396.06,9725.0,395.08,396.08,394.74,396.06,9725.0
2022-10-14 15:30:00,395.59,396.06,394.94,395.55,6212.0,395.59,396.06,394.94,395.55,6212.0
2022-10-14 15:40:00,395.53,395.53,394.64,395.34,11476.0,395.53,395.53,394.64,395.34,11476.0
2022-10-14 15:50:00,395.44,395.63,393.82,394.15,36801.0,395.44,395.63,393.82,394.15,36801.0
2022-10-17 09:30:00,400.38,402.36,395.51,395.52,15980.0,400.38,402.36,395.51,395.52,15980.0
2022-10-17 09:40:00,395.6,397.58,391.86,395.55,24216.0,395.6,397.58,391.86,395.55,24216.0
2022-10-17 09:50:00,396.14,399.15,395.83,397.63,15808.0,396.14,399.15,395.83,397.63,15808.0
2022-10-17 10:00:00,397.69,400.01,397.69,399.82,7661.0,397.69,400.01,397.69,399.82,7661.0
2022-10-17 10:10:00,400.39,403.12,400.39,401.96,4589.0,400.39,403.12,400.39,401.96,4589.0
2022-10-17 10:20:00,402.06,402.65,401.52,401.73,2926.0,402.06,402.65,401.52,401.73,2926.0
2022-10-17 10:30:00,402.02,402.78,401.53,401.63,5321.0,402.02,402.78,401.53,401.63,5321.0
2022-10-17 10:40:00,401.47,401.59,399.49,399.69,13893.0,401.47,401.59,399.49,399.69,13893.0
2022-10-17 10:50:00,399.48,399.5,398.39,399.5,5046.0,399.48,399.5,398.39,399.5,5046.0
2022-10-17 11:00:00,399.35,400.7,399.34,400.3,3600.0,399.35,400.7,399.34,400.3,3600.0
2022-10-17 11:10:00,400.24,401.49,400.11,400.38,8808.0,400.24,401.49,400.11,400.38,8808.0
2022-10-17 11:20:00,400.22,402.5,400.12,402.5,2400.0,400.22,402.5,400.12,402.5,2400.0
2022-10-17 11:30:00,402.62,403.03,402.47,402.77,5869.0,402.62,403.03,402.47,402.77,5869.0
2022-10-17 11:40:00,402.72,403.81,402.62,403.68,7117.0,402.72,403.81,402.62,403.68,7117.0
2022-10-17 11:50:00,403.61,404.39,403.3,403.78,3799.0,403.61,404.39,403.3,403.78,3799.0
2022-10-17 12:00:00,403.91,405.53,403.91,405.53,2805.0,403.91,405.53,403.91,405.53,2805.0
2022-10-17 12:10:00,405.53,405.6,404.35,404.69,11806.0,405.53,405.6,404.35,404.69,11806.0
2022-10-17 12:20:00,404.67,405.28,404.36,404.83,3273.0,404.67,405.28,404.36,404.83,3273.0
2022-10-17 12:30:00,404.61,405.04,404.61,404.66,2700.0,404.61,405.04,404.61,404.66,2700.0
2022-10-17 12:40:00,404.5,404.55,403.33,404.13,4260.0,404.5,404.55,403.33,404.13,4260.0
2022-10-17 12:50:00,403.95,404.13,403.34,403.65,3766.0,403.95,404.13,403.34,403.65,3766.0
2022-10-17 13:00:00,403.7,403.7,402.17,403.17,5002.0,403.7,403.7,402.17,403.17,5002.0
2022-10-17 13:10:00,403.5,404.19,403.0,403.0,4748.0,403.5,404.19,403.0,403.0,4748.0
2022-10-17 13:20:00,403.0,404.42,403.0,403.48,3699.0,403.0,404.42,403.0,403.48,3699.0
2022-10-17 13:30:00,403.76,404.31,403.72,404.31,3612.0,403.76,404.31,403.72,404.31,3612.0
2022-10-17 13:40:00,404.4,404.49,403.79,404.21,2861.0,404.4,404.49,403.79,404.21,2861.0
2022-10-17 13:50:00,403.94,404.36,403.66,404.12,6221.0,403.94,404.36,403.66,404.12,6221.0
2022-10-17 14:00:00,404.13,405.64,404.12,405.62,24242.0,404.13,405.64,404.12,405.62,24242.0
2022-10-17 14:10:00,405.52,405.58,404.4,404.99,9591.0,405.52,405.58,404.4,404.99,9591.0
2022-10-17 14:20:00,405.08,405.08,403.58,404.09,6835.0,405.08,405.08,403.58,404.09,6835.0
2022-10-17 14:30:00,403.96,404.34,403.53,404.0,8362.0,403.96,404.34,403.53,404.0,8362.0
2022-10-17 14:40:00,404.15,404.76,403.95,404.2,4374.0,404.15,404.76,403.95,404.2,4374.0
2022-10-17 14:50:00,404.12,404.44,403.82,403.99,3600.0,404.12,404.44,403.82,403.99,3600.0
2022-10-17 15:00:00,403.93,404.35,403.51,403.89,4916.0,403.93,404.35,403.51,403.89,4916.0
2022-10-17 15:10:00,403.8,404.15,403.2,403.46,5848.0,403.8,404.15,403.2,403.46,5848.0
2022-10-17 15:20:00,403.4,404.12,403.27,403.87,4000.0,403.4,404.12,403.27,403.87,4000.0
2022-10-17 15:30:00,403.78,404.07,402.82,402.83,7691.0,403.78,404.07,402.82,402.83,7691.0
2022-10-17 15:40:00,402.85,403.48,402.73,403.36,10455.0,402.85,403.48,402.73,403.36,10455.0
2022-10-17 15:50:00,403.51,403.51,402.18,402.48,42271.0,403.51,403.51,402.18,402.48,42271.0
2022-10-18 09:30:00,412.93,415.37,410.62,413.05,28460.0,412.93,415.37,410.62,413.05,28460.0
2022-10-18 09:40:00,413.05,413.25,410.2,410.2,11138.0,413.05,413.25,410.2,410.2,11138.0
2022-10-18 09:50:00,410.58,411.13,408.44,408.82,6564.0,410.58,411.13,408.44,408.82,6564.0
2022-10-18 10:00:00,409.0,410.28,408.01,408.56,6204.0,409.0,410.28,408.01,408.56,6204.0
2022-10-18 10:10:00,408.26,408.27,406.44,407.31,11902.0,408.26,408.27,406.44,407.31,11902.0
2022-10-18 10:20:00,407.31,408.71,406.97,406.97,21250.0,407.31,408.71,406.97,406.97,21250.0
2022-10-18 10:30:00,406.75,407.54,405.41,405.42,9984.0,406.75,407.54,405.41,405.42,9984.0
2022-10-18 10:40:00,405.79,407.67,405.79,407.67,2600.0,405.79,407.67,405.79,407.67,2600.0
2022-10-18 10:50:00,407.38,407.46,406.48,407.41,4457.0,407.38,407.46,406.48,407.41,4457.0
2022-10-18 11:00:00,407.44,409.12,407.44,407.78,4500.0,407.44,409.12,407.44,407.78,4500.0
2022-10-18 11:10:00,407.54,407.95,403.71,403.71,6034.0,407.54,407.95,403.71,403.71,6034.0
2022-10-18 11:20:00,403.49,403.65,402.05,403.43,8090.0,403.49,403.65,402.05,403.43,8090.0
2022-10-18 11:30:00,403.94,403.94,402.3,402.92,3758.0,403.94,403.94,402.3,402.92,3758.0
2022-10-18 11:40:00,402.58,402.94,401.62,402.79,5907.0,402.58,402.94,401.62,402.79,5907.0
2022-10-18 11:50:00,403.0,404.42,402.57,403.64,8650.0,403.0,404.42,402.57,403.64,8650.0
2022-10-18 12:00:00,403.29,403.3,402.01,402.84,7929.0,403.29,403.3,402.01,402.84,7929.0
2022-10-18 12:10:00,402.75,403.53,402.32,403.04,9266.0,402.75,403.53,402.32,403.04,9266.0
2022-10-18 12:20:00,403.01,403.01,401.86,402.35,3840.0,403.01,403.01,401.86,402.35,3840.0
2022-10-18 12:30:00,402.21,404.2,402.17,404.2,5104.0,402.21,404.2,402.17,404.2,5104.0
2022-10-18 12:40:00,404.11,404.77,403.12,403.3,4191.0,404.11,404.77,403.12,403.3,4191.0
2022-10-18 12:50:00,403.63,404.31,403.37,403.47,4126.0,403.63,404.31,403.37,403.47,4126.0
2022-10-18 13:00:00,403.43,403.43,402.2,402.39,7555.0,403.43,403.43,402.2,402.39,7555.0
2022-10-18 13:10:00,402.24,403.14,402.23,402.86,3502.0,402.24,403.14,402.23,402.86,3502.0
2022-10-18 13:20:00,402.76,403.73,402.41,403.24,4712.0,402.76,403.73,402.41,403.24,4712.0
2022-10-18 13:30:00,403.14,404.29,403.03,404.0,3827.0,403.14,404.29,403.03,404.0,3827.0
2022-10-18 13:40:00,404.25,404.25,403.33,403.96,4705.0,404.25,404.25,403.33,403.96,4705.0
2022-10-18 13:50:00,404.2,404.28,403.49,403.8,5798.0,404.2,404.28,403.49,403.8,5798.0
2022-10-18 14:00:00,403.89,404.88,403.69,404.88,5091.0,403.89,404.88,403.69,404.88,5091.0
2022-10-18 14:10:00,404.63,404.73,404.05,404.11,4266.0,404.63,404.73,404.05,404.11,4266.0
2022-10-18 14:20:00,404.09,404.68,403.9,404.42,6903.0,404.09,404.68,403.9,404.42,6903.0
2022-10-18 14:30:00,404.62,405.09,403.0,403.0,10980.0,404.62,405.09,403.0,403.0,10980.0
2022-10-18 14:40:00,403.03,403.07,401.47,401.94,8572.0,403.03,403.07,401.47,401.94,8572.0
2022-10-18 14:50:00,401.89,402.3,401.69,402.04,5625.0,401.89,402.3,401.69,402.04,5625.0
2022-10-18 15:00:00,401.8,401.81,401.12,401.26,4117.0,401.8,401.81,401.12,401.26,4117.0
2022-10-18 15:10:00,401.05,401.22,400.21,400.85,5093.0,401.05,401.22,400.21,400.85,5093.0
2022-10-18 15:20:00,401.14,401.7,400.85,401.46,6233.0,401.14,401.7,400.85,401.46,6233.0
2022-10-18 15:30:00,401.43,402.9,401.35,402.36,13497.0,401.43,402.9,401.35,402.36,13497.0
2022-10-18 15:40:00,402.59,403.79,402.48,403.79,11515.0,402.59,403.79,402.48,403.79,11515.0
2022-10-18 15:50:00,403.98,405.21,403.36,405.02,48913.0,403.98,405.21,403.36,405.02,48913.0
2022-10-19 09:30:00,396.28,399.28,394.77,396.46,61722.0,396.28,399.28,394.77,396.46,61722.0
2022-10-19 09:40:00,396.73,397.05,390.39,390.88,32124.0,396.73,397.05,390.39,390.88,32124.0
2022-10-19 09:50:00,391.43,394.75,391.2,391.5,9505.0,391.43,394.75,391.2,391.5,9505.0
2022-10-19 10:00:00,391.14,392.63,390.55,392.63,10403.0,391.14,392.63,390.55,392.63,10403.0
2022-10-19 10:10:00,392.43,394.19,391.53,393.75,22327.0,392.43,394.19,391.53,393.75,22327.0
2022-10-19 10:20:00,393.78,395.0,393.78,394.16,17754.0,393.78,395.0,393.78,394.16,17754.0
2022-10-19 10:30:00,394.3,394.81,392.76,393.68,7674.0,394.3,394.81,392.76,393.68,7674.0
2022-10-19 10:40:00,393.68,393.69,391.87,391.87,8507.0,393.68,393.69,391.87,391.87,8507.0
2022-10-19 10:50:00,391.65,392.56,390.65,390.74,10370.0,391.65,392.56,390.65,390.74,10370.0
2022-10-19 11:00:00,390.63,391.77,390.01,391.06,7234.0,390.63,391.77,390.01,391.06,7234.0
2022-10-19 11:10:00,391.06,391.28,390.3,390.88,14803.0,391.06,391.28,390.3,390.88,14803.0
2022-10-19 11:20:00,390.9,391.29,389.34,389.44,9627.0,390.9,391.29,389.34,389.44,9627.0
2022-10-19 11:30:00,389.44,389.79,388.14,388.67,13208.0,389.44,389.79,388.14,388.67,13208.0
2022-10-19 11:40:00,388.49,388.67,387.96,388.6,8970.0,388.49,388.67,387.96,388.6,8970.0
2022-10-19 11:50:00,388.92,390.41,388.92,389.47,9039.0,388.92,390.41,388.92,389.47,9039.0
2022-10-19 12:00:00,389.64,390.46,389.47,389.88,18696.0,389.64,390.46,389.47,389.88,18696.0
2022-10-19 12:10:00,390.15,390.71,389.81,390.25,10995.0,390.15,390.71,389.81,390.25,10995.0
2022-10-19 12:20:00,390.34,390.34,388.22,388.47,6339.0,390.34,390.34,388.22,388.47,6339.0
2022-10-19 12:30:00,388.28,388.45,387.69,388.14,8415.0,388.28,388.45,387.69,388.14,8415.0
2022-10-19 12:40:00,388.31,388.31,386.37,386.5,7246.0,388.31,388.31,386.37,386.5,7246.0
2022-10-19 12:50:00,386.5,387.44,386.5,387.23,6635.0,386.5,387.44,386.5,387.23,6635.0
2022-10-19 13:00:00,387.1,387.29,385.33,386.76,6210.0,387.1,387.29,385.33,386.76,6210.0
2022-10-19 13:10:00,386.5,387.25,386.32,386.76,3500.0,386.5,387.25,386.32,386.76,3500.0
2022-10-19 13:20:00,387.08,387.5,386.89,386.9,4265.0,387.08,387.5,386.89,386.9,4265.0
2022-10-19 13:30:00,386.67,387.42,386.67,387.15,6956.0,386.67,387.42,386.67,387.15,6956.0
2022-10-19 13:40:00,387.15,387.23,386.2,386.2,3600.0,387.15,387.23,386.2,386.2,3600.0
2022-10-19 13:50:00,385.94,386.49,385.85,386.49,3400.0,385.94,386.49,385.85,386.49,3400.0
2022-10-19 14:00:00,386.43,388.07,386.14,388.04,5000.0,386.43,388.07,386.14,388.04,5000.0
2022-10-19 14:10:00,387.89,388.33,387.62,388.26,4555.0,387.89,388.33,387.62,388.26,4555.0
2022-10-19 14:20:00,388.14,388.56,388.01,388.41,7100.0,388.14,388.56,388.01,388.41,7100.0
2022-10-19 14:30:00,388.44,389.0,388.18,388.23,8709.0,388.44,389.0,388.18,388.23,8709.0
2022-10-19 14:40:00,388.23,388.23,387.13,387.13,6406.0,388.23,388.23,387.13,387.13,6406.0
2022-10-19 14:50:00,387.17,387.31,386.75,386.84,7716.0,387.17,387.31,386.75,386.84,7716.0
2022-10-19 15:00:00,386.84,387.5,386.55,387.15,13910.0,386.84,387.5,386.55,387.15,13910.0
2022-10-19 15:10:00,387.65,387.76,386.5,387.02,15113.0,387.65,387.76,386.5,387.02,15113.0
2022-10-19 15:20:00,387.0,387.09,385.71,385.86,9876.0,387.0,387.09,385.71,385.86,9876.0
2022-10-19 15:30:00,385.86,386.08,385.33,385.66,17553.0,385.86,386.08,385.33,385.66,17553.0
2022-10-19 15:40:00,385.47,386.08,385.38,385.62,19945.0,385.47,386.08,385.38,385.62,19945.0
2022-10-19 15:50:00,385.53,386.61,384.76,386.53,70113.0,385.53,386.61,384.76,386.53,70113.0
2022-10-20 09:30:00,387.58,388.12,384.18,386.54,22481.0,387.58,388.12,384.18,386.54,22481.0
2022-10-20 09:40:00,386.13,390.11,385.69,387.9,51460.0,386.13,390.11,385.69,387.9,51460.0
2022-10-20 09:50:00,388.37,391.47,388.37,390.65,11714.0,388.37,391.47,388.37,390.65,11714.0
2022-10-20 10:00:00,390.86,397.09,390.86,396.79,17603.0,390.86,397.09,390.86,396.79,17603.0
2022-10-20 10:10:00,396.95,398.09,395.8,398.09,12943.0,396.95,398.09,395.8,398.09,12943.0
2022-10-20 10:20:00,397.79,397.79,394.88,395.4,7155.0,397.79,397.79,394.88,395.4,7155.0
2022-10-20 10:30:00,396.07,396.14,392.84,392.84,6439.0,396.07,396.14,392.84,392.84,6439.0
2022-10-20 10:40:00,393.29,394.0,392.49,393.03,9938.0,393.29,394.0,392.49,393.03,9938.0
2022-10-20 10:50:00,392.9,393.72,392.25,392.94,10117.0,392.9,393.72,392.25,392.94,10117.0
2022-10-20 11:00:00,393.32,393.34,391.75,393.0,8223.0,393.32,393.34,391.75,393.0,8223.0
2022-10-20 11:10:00,392.95,393.15,392.3,392.3,4809.0,392.95,393.15,392.3,392.3,4809.0
2022-10-20 11:20:00,392.36,393.35,392.12,392.25,6614.0,392.36,393.35,392.12,392.25,6614.0
2022-10-20 11:30:00,392.41,392.75,391.51,391.51,5240.0,392.41,392.75,391.51,391.51,5240.0
2022-10-20 11:40:00,391.38,391.52,390.34,390.93,3685.0,391.38,391.52,390.34,390.93,3685.0
2022-10-20 11:50:00,390.76,391.12,388.3,388.3,5800.0,390.76,391.12,388.3,388.3,5800.0
2022-10-20 12:00:00,388.23,389.31,385.15,385.84,16207.0,388.23,389.31,385.15,385.84,16207.0
2022-10-20 12:10:00,386.45,386.55,385.49,385.99,3118.0,386.45,386.55,385.49,385.99,3118.0
2022-10-20 12:20:00,385.87,385.87,384.18,384.81,18431.0,385.87,385.87,384.18,384.81,18431.0
2022-10-20 12:30:00,385.04,385.5,384.33,384.48,6020.0,385.04,385.5,384.33,384.48,6020.0
2022-10-20 12:40:00,384.5,384.66,382.03,382.24,15990.0,384.5,384.66,382.03,382.24,15990.0
2022-10-20 12:50:00,382.28,382.99,381.68,382.68,6861.0,382.28,382.99,381.68,382.68,6861.0
2022-10-20 13:00:00,382.98,383.43,381.5,381.82,4274.0,382.98,383.43,381.5,381.82,4274.0
2022-10-20 13:10:00,382.15,382.53,381.34,381.51,4257.0,382.15,382.53,381.34,381.51,4257.0
2022-10-20 13:20:00,381.6,383.04,381.52,383.04,6174.0,381.6,383.04,381.52,383.04,6174.0
2022-10-20 13:30:00,382.9,382.92,382.31,382.92,2100.0,382.9,382.92,382.31,382.92,2100.0
2022-10-20 13:40:00,382.77,383.57,382.03,382.36,6027.0,382.77,383.57,382.03,382.36,6027.0
2022-10-20 13:50:00,382.24,383.08,382.24,382.77,7859.0,382.24,383.08,382.24,382.77,7859.0
2022-10-20 14:00:00,382.53,383.09,381.91,382.35,4556.0,382.53,383.09,381.91,382.35,4556.0
2022-10-20 14:10:00,382.02,382.42,381.72,381.95,4068.0,382.02,382.42,381.72,381.95,4068.0
2022-10-20 14:20:00,381.8,382.63,381.8,382.02,7458.0,381.8,382.63,381.8,382.02,7458.0
2022-10-20 14:30:00,381.87,383.03,381.42,382.39,5606.0,381.87,383.03,381.42,382.39,5606.0
2022-10-20 14:40:00,382.5,382.79,381.49,382.09,6145.0,382.5,382.79,381.49,382.09,6145.0
2022-10-20 14:50:00,381.9,383.75,381.57,382.72,17754.0,381.9,383.75,381.57,382.72,17754.0
2022-10-20 15:00:00,383.02,383.99,382.86,383.67,8609.0,383.02,383.99,382.86,383.67,8609.0
2022-10-20 15:10:00,383.57,383.57,382.73,382.73,5649.0,383.57,383.57,382.73,382.73,5649.0
2022-10-20 15:20:00,382.81,382.81,381.88,382.34,7800.0,382.81,382.81,381.88,382.34,7800.0
2022-10-20 15:30:00,382.26,383.0,381.74,382.16,14892.0,382.26,383.0,381.74,382.16,14892.0
2022-10-20 15:40:00,382.17,382.72,381.88,382.43,15390.0,382.17,382.72,381.88,382.43,15390.0
2022-10-20 15:50:00,382.5,383.48,381.28,381.35,72508.0,382.5,383.48,381.28,381.35,72508.0
2022-10-21 09:30:00,382.64,384.56,379.28,380.01,34203.0,382.64,384.56,379.28,380.01,34203.0
2022-10-21 09:40:00,380.61,383.7,379.3,381.28,12305.0,380.61,383.7,379.3,381.28,12305.0
2022-10-21 09:50:00,381.09,382.63,380.51,382.24,6459.0,381.09,382.63,380.51,382.24,6459.0
2022-10-21 10:00:00,382.28,385.96,381.01,382.96,24184.0,382.28,385.96,381.01,382.96,24184.0
2022-10-21 10:10:00,383.13,383.97,381.95,382.02,8975.0,383.13,383.97,381.95,382.02,8975.0
2022-10-21 10:20:00,382.05,382.05,377.16,377.16,15912.0,382.05,382.05,377.16,377.16,15912.0
2022-10-21 10:30:00,377.59,378.42,376.11,377.39,14927.0,377.59,378.42,376.11,377.39,14927.0
2022-10-21 10:40:00,377.44,378.81,376.98,378.15,8393.0,377.44,378.81,376.98,378.15,8393.0
2022-10-21 10:50:00,378.8,378.85,376.75,377.57,6680.0,378.8,378.85,376.75,377.57,6680.0
2022-10-21 11:00:00,376.71,377.49,376.31,376.94,7485.0,376.71,377.49,376.31,376.94,7485.0
2022-10-21 11:10:00,376.88,377.39,374.65,374.69,14856.0,376.88,377.39,374.65,374.69,14856.0
2022-10-21 11:20:00,374.77,375.67,374.08,375.5,10665.0,374.77,375.67,374.08,375.5,10665.0
2022-10-21 11:30:00,375.59,377.0,375.5,375.64,7902.0,375.59,377.0,375.5,375.64,7902.0
2022-10-21 11:40:00,375.96,377.4,375.95,377.0,9000.0,375.96,377.4,375.95,377.0,9000.0
2022-10-21 11:50:00,376.89,377.65,376.24,377.3,5466.0,376.89,377.65,376.24,377.3,5466.0
2022-10-21 12:00:00,377.58,379.22,377.58,378.95,10910.0,377.58,379.22,377.58,378.95,10910.0
2022-10-21 12:10:00,379.22,379.22,376.89,376.89,6155.0,379.22,379.22,376.89,376.89,6155.0
2022-10-21 12:20:00,376.95,377.62,376.45,376.84,9260.0,376.95,377.62,376.45,376.84,9260.0
2022-10-21 12:30:00,376.93,377.51,375.2,375.21,6888.0,376.93,377.51,375.2,375.21,6888.0
2022-10-21 12:40:00,375.87,377.91,375.87,377.51,5100.0,375.87,377.91,375.87,377.51,5100.0
2022-10-21 12:50:00,377.61,378.29,377.57,377.94,5614.0,377.61,378.29,377.57,377.94,5614.0
2022-10-21 13:00:00,377.87,379.14,377.87,378.52,7761.0,377.87,379.14,377.87,378.52,7761.0
2022-10-21 13:10:00,378.32,379.38,377.93,379.0,7828.0,378.32,379.38,377.93,379.0,7828.0
2022-10-21 13:20:00,379.09,379.26,378.46,378.76,3643.0,379.09,379.26,378.46,378.76,3643.0
2022-10-21 13:30:00,379.11,379.57,378.82,378.91,3100.0,379.11,379.57,378.82,378.91,3100.0
2022-10-21 13:40:00,379.1,379.98,379.02,379.76,4207.0,379.1,379.98,379.02,379.76,4207.0
2022-10-21 13:50:00,380.2,380.65,379.27,379.63,4416.0,380.2,380.65,379.27,379.63,4416.0
2022-10-21 14:00:00,379.93,380.98,379.82,380.63,4707.0,379.93,380.98,379.82,380.63,4707.0
2022-10-21 14:10:00,380.65,381.39,380.54,380.95,10569.0,380.65,381.39,380.54,380.95,10569.0
2022-10-21 14:20:00,381.0,382.56,380.01,382.27,14467.0,381.0,382.56,380.01,382.27,14467.0
2022-10-21 14:30:00,382.33,382.95,380.92,381.2,7649.0,382.33,382.95,380.92,381.2,7649.0
2022-10-21 14:40:00,381.41,381.41,380.3,380.51,2311.0,381.41,381.41,380.3,380.51,2311.0
2022-10-21 14:50:00,380.43,380.88,379.95,380.88,3500.0,380.43,380.88,379.95,380.88,3500.0
2022-10-21 15:00:00,380.88,381.66,380.51,381.4,8200.0,380.88,381.66,380.51,381.4,8200.0
2022-10-21 15:10:00,381.15,382.22,380.88,382.22,15649.0,381.15,382.22,380.88,382.22,15649.0
2022-10-21 15:20:00,382.23,383.12,381.66,383.1,17587.0,382.23,383.12,381.66,383.1,17587.0
2022-10-21 15:30:00,383.05,383.38,381.67,382.14,18368.0,383.05,383.38,381.67,382.14,18368.0
2022-10-21 15:40:00,382.11,382.85,382.07,382.61,15103.0,382.11,382.85,382.07,382.61,15103.0
2022-10-21 15:50:00,382.71,383.12,382.0,382.6,49236.0,382.71,383.12,382.0,382.6,49236.0
2022-10-24 09:30:00,384.05,384.23,381.17,381.4,16113.0,384.05,384.23,381.17,381.4,16113.0
2022-10-24 09:40:00,381.78,383.2,378.45,381.14,22682.0,381.78,383.2,378.45,381.14,22682.0
2022-10-24 09:50:00,381.19,382.59,379.61,380.31,21220.0,381.19,382.59,379.61,380.31,21220.0
2022-10-24 10:00:00,380.39,380.39,376.06,377.31,37156.0,380.39,380.39,376.06,377.31,37156.0
2022-10-24 10:10:00,377.28,377.63,375.3,376.21,17072.0,377.28,377.63,375.3,376.21,17072.0
2022-10-24 10:20:00,376.32,376.4,373.79,375.72,8896.0,376.32,376.4,373.79,375.72,8896.0
2022-10-24 10:30:00,375.8,378.57,375.09,377.61,12041.0,375.8,378.57,375.09,377.61,12041.0
2022-10-24 10:40:00,377.73,377.9,375.73,375.73,17141.0,377.73,377.9,375.73,375.73,17141.0
2022-10-24 10:50:00,375.73,378.74,375.52,378.69,19424.0,375.73,378.74,375.52,378.69,19424.0
2022-10-24 11:00:00,378.64,379.75,377.55,377.74,9976.0,378.64,379.75,377.55,377.74,9976.0
2022-10-24 11:10:00,378.03,379.63,377.78,379.44,6929.0,378.03,379.63,377.78,379.44,6929.0
2022-10-24 11:20:00,379.18,380.75,379.18,380.58,6814.0,379.18,380.75,379.18,380.58,6814.0
2022-10-24 11:30:00,380.59,381.36,379.88,380.25,7976.0,380.59,381.36,379.88,380.25,7976.0
2022-10-24 11:40:00,380.28,380.47,378.81,379.5,8242.0,380.28,380.47,378.81,379.5,8242.0
2022-10-24 11:50:00,380.35,382.21,380.12,381.84,7031.0,380.35,382.21,380.12,381.84,7031.0
2022-10-24 12:00:00,381.62,382.3,380.98,382.19,3939.0,381.62,382.3,380.98,382.19,3939.0
2022-10-24 12:10:00,382.48,382.94,381.84,382.94,7327.0,382.48,382.94,381.84,382.94,7327.0
2022-10-24 12:20:00,383.25,384.1,383.02,383.16,6153.0,383.25,384.1,383.02,383.16,6153.0
2022-10-24 12:30:00,382.87,382.87,381.62,381.65,7440.0,382.87,382.87,381.62,381.65,7440.0
2022-10-24 12:40:00,381.5,382.59,381.46,382.59,2130.0,381.5,382.59,381.46,382.59,2130.0
2022-10-24 12:50:00,382.46,382.95,381.15,381.46,8983.0,382.46,382.95,381.15,381.46,8983.0
2022-10-24 13:00:00,381.12,381.97,380.91,381.71,4860.0,381.12,381.97,380.91,381.71,4860.0
2022-10-24 13:10:00,382.01,382.06,381.42,382.06,5961.0,382.01,382.06,381.42,382.06,5961.0
2022-10-24 13:20:00,381.86,381.86,379.81,380.18,5948.0,381.86,381.86,379.81,380.18,5948.0
2022-10-24 13:30:00,380.11,380.75,379.64,380.58,6830.0,380.11,380.75,379.64,380.58,6830.0
2022-10-24 13:40:00,380.65,380.82,380.07,380.82,6400.0,380.65,380.82,380.07,380.82,6400.0
2022-10-24 13:50:00,380.72,381.16,380.32,380.5,3900.0,380.72,381.16,380.32,380.5,3900.0
2022-10-24 14:00:00,380.66,381.63,380.65,381.42,4644.0,380.66,381.63,380.65,381.42,4644.0
2022-10-24 14:10:00,381.58,382.07,381.55,381.9,3703.0,381.58,382.07,381.55,381.9,3703.0
2022-10-24 14:20:00,381.9,382.04,381.42,381.9,3890.0,381.9,382.04,381.42,381.9,3890.0
2022-10-24 14:30:00,381.72,382.62,381.71,382.59,3842.0,381.72,382.62,381.71,382.59,3842.0
2022-10-24 14:40:00,382.6,383.75,382.6,383.59,7127.0,382.6,383.75,382.6,383.59,7127.0
2022-10-24 14:50:00,383.58,383.84,382.36,383.58,18014.0,383.58,383.84,382.36,383.58,18014.0
2022-10-24 15:00:00,383.33,383.71,383.14,383.51,7634.0,383.33,383.71,383.14,383.51,7634.0
2022-10-24 15:10:00,383.54,384.15,383.51,384.01,12384.0,383.54,384.15,383.51,384.01,12384.0
2022-10-24 15:20:00,384.03,384.65,383.72,384.18,11916.0,384.03,384.65,383.72,384.18,11916.0
2022-10-24 15:30:00,384.1,384.89,384.09,384.52,14274.0,384.1,384.89,384.09,384.52,14274.0
2022-10-24 15:40:00,384.52,384.71,382.55,382.55,27270.0,384.52,384.71,382.55,382.55,27270.0
2022-10-24 15:50:00,382.55,384.83,382.53,384.47,78449.0,382.55,384.83,382.53,384.47,78449.0
2022-10-25 09:30:00,384.5,390.31,383.52,385.72,22752.0,384.5,390.31,383.52,385.72,22752.0
2022-10-25 09:40:00,385.24,386.8,383.99,384.91,22863.0,385.24,386.8,383.99,384.91,22863.0
2022-10-25 09:50:00,385.38,389.33,384.42,389.32,27108.0,385.38,389.33,384.42,389.32,27108.0
2022-10-25 10:00:00,389.86,391.67,389.56,390.2,11966.0,389.86,391.67,389.56,390.2,11966.0
2022-10-25 10:10:00,390.43,392.55,389.86,392.55,10753.0,390.43,392.55,389.86,392.55,10753.0
2022-10-25 10:20:00,392.55,393.79,391.78,393.76,6621.0,392.55,393.79,391.78,393.76,6621.0
2022-10-25 10:30:00,393.87,394.47,393.18,393.53,11739.0,393.87,394.47,393.18,393.53,11739.0
2022-10-25 10:40:00,393.41,394.0,392.28,393.48,24360.0,393.41,394.0,392.28,393.48,24360.0
2022-10-25 10:50:00,393.69,394.5,393.47,394.5,8648.0,393.69,394.5,393.47,394.5,8648.0
2022-10-25 11:00:00,394.5,396.02,394.46,396.02,4250.0,394.5,396.02,394.46,396.02,4250.0
2022-10-25 11:10:00,395.98,396.18,394.79,395.37,9684.0,395.98,396.18,394.79,395.37,9684.0
2022-10-25 11:20:00,395.1,396.02,394.65,395.0,8821.0,395.1,396.02,394.65,395.0,8821.0
2022-10-25 11:30:00,395.29,395.7,394.85,395.46,6652.0,395.29,395.7,394.85,395.46,6652.0
2022-10-25 11:40:00,395.25,396.52,395.23,396.46,8500.0,395.25,396.52,395.23,396.46,8500.0
2022-10-25 11:50:00,396.71,397.16,395.41,395.57,8193.0,396.71,397.16,395.41,395.57,8193.0
2022-10-25 12:00:00,395.78,397.25,395.7,397.05,13200.0,395.78,397.25,395.7,397.05,13200.0
2022-10-25 12:10:00,397.06,397.11,396.28,396.89,6634.0,397.06,397.11,396.28,396.89,6634.0
2022-10-25 12:20:00,396.83,396.83,395.74,395.8,4459.0,396.83,396.83,395.74,395.8,4459.0
2022-10-25 12:30:00,395.74,396.69,395.73,396.35,7374.0,395.74,396.69,395.73,396.35,7374.0
2022-10-25 12:40:00,396.17,396.17,394.2,394.54,3165.0,396.17,396.17,394.2,394.54,3165.0
2022-10-25 12:50:00,394.63,394.63,393.52,393.68,5437.0,394.63,394.63,393.52,393.68,5437.0
2022-10-25 13:00:00,393.88,394.77,393.82,394.29,6032.0,393.88,394.77,393.82,394.29,6032.0
2022-10-25 13:10:00,394.41,394.41,392.28,393.12,7576.0,394.41,394.41,392.28,393.12,7576.0
2022-10-25 13:20:00,393.0,393.94,392.88,393.44,5098.0,393.0,393.94,392.88,393.44,5098.0
2022-10-25 13:30:00,393.68,394.32,393.46,393.76,4836.0,393.68,394.32,393.46,393.76,4836.0
2022-10-25 13:40:00,393.76,393.88,392.84,393.36,6939.0,393.76,393.88,392.84,393.36,6939.0
2022-10-25 13:50:00,393.25,394.69,393.25,394.07,8466.0,393.25,394.69,393.25,394.07,8466.0
2022-10-25 14:00:00,394.04,395.41,393.93,395.35,5024.0,394.04,395.41,393.93,395.35,5024.0
2022-10-25 14:10:00,395.1,395.27,394.23,394.6,5671.0,395.1,395.27,394.23,394.6,5671.0
2022-10-25 14:20:00,394.45,395.03,394.38,394.79,4600.0,394.45,395.03,394.38,394.79,4600.0
2022-10-25 14:30:00,394.97,395.5,394.56,395.24,7992.0,394.97,395.5,394.56,395.24,7992.0
2022-10-25 14:40:00,395.1,395.25,394.2,394.53,7378.0,395.1,395.25,394.2,394.53,7378.0
2022-10-25 14:50:00,394.56,394.94,394.54,394.65,8100.0,394.56,394.94,394.54,394.65,8100.0
2022-10-25 15:00:00,394.74,395.51,394.64,395.13,9410.0,394.74,395.51,394.64,395.13,9410.0
2022-10-25 15:10:00,395.05,396.19,394.96,396.19,8430.0,395.05,396.19,394.96,396.19,8430.0
2022-10-25 15:20:00,396.04,396.91,395.95,396.91,8451.0,396.04,396.91,395.95,396.91,8451.0
2022-10-25 15:30:00,396.99,397.69,396.44,396.78,14773.0,396.99,397.69,396.44,396.78,14773.0
2022-10-25 15:40:00,396.69,396.69,396.1,396.52,16276.0,396.69,396.69,396.1,396.52,16276.0
2022-10-25 15:50:00,396.44,396.44,395.16,395.26,75409.0,396.44,396.44,395.16,395.26,75409.0
2022-10-26 09:30:00,397.37,398.8,395.11,398.68,13154.0,397.37,398.8,395.11,398.68,13154.0
2022-10-26 09:40:00,397.66,399.93,395.9,399.17,16740.0,397.66,399.93,395.9,399.17,16740.0
2022-10-26 09:50:00,398.51,398.58,395.52,396.75,8273.0,398.51,398.58,395.52,396.75,8273.0
2022-10-26 10:00:00,396.71,401.53,396.7,401.53,13077.0,396.71,401.53,396.7,401.53,13077.0
2022-10-26 10:10:00,401.0,402.93,399.95,402.66,14655.0,401.0,402.93,399.95,402.66,14655.0
2022-10-26 10:20:00,402.38,404.29,401.75,403.73,13565.0,402.38,404.29,401.75,403.73,13565.0
2022-10-26 10:30:00,403.8,405.29,402.93,405.07,15040.0,403.8,405.29,402.93,405.07,15040.0
2022-10-26 10:40:00,405.78,408.43,405.71,408.43,17144.0,405.78,408.43,405.71,408.43,17144.0
2022-10-26 10:50:00,407.97,408.9,406.5,406.87,15944.0,407.97,408.9,406.5,406.87,15944.0
2022-10-26 11:00:00,407.21,408.51,406.62,407.66,14234.0,407.21,408.51,406.62,407.66,14234.0
2022-10-26 11:10:00,407.71,408.41,406.62,406.89,16319.0,407.71,408.41,406.62,406.89,16319.0
2022-10-26 11:20:00,407.02,407.36,405.86,406.62,5232.0,407.02,407.36,405.86,406.62,5232.0
2022-10-26 11:30:00,406.59,407.18,406.05,406.12,7753.0,406.59,407.18,406.05,406.12,7753.0
2022-10-26 11:40:00,406.11,407.37,406.11,406.73,8187.0,406.11,407.37,406.11,406.73,8187.0
2022-10-26 11:50:00,406.38,406.38,405.29,405.66,5950.0,406.38,406.38,405.29,405.66,5950.0
2022-10-26 12:00:00,405.75,407.5,405.75,407.12,4250.0,405.75,407.5,405.75,407.12,4250.0
2022-10-26 12:10:00,407.24,407.96,406.71,407.96,15176.0,407.24,407.96,406.71,407.96,15176.0
2022-10-26 12:20:00,407.64,408.17,407.15,407.43,10701.0,407.64,408.17,407.15,407.43,10701.0
2022-10-26 12:30:00,407.65,408.28,407.3,407.41,7950.0,407.65,408.28,407.3,407.41,7950.0
2022-10-26 12:40:00,407.34,407.39,406.32,406.53,6163.0,407.34,407.39,406.32,406.53,6163.0
2022-10-26 12:50:00,406.76,407.27,403.63,403.96,10300.0,406.76,407.27,403.63,403.96,10300.0
2022-10-26 13:00:00,403.81,405.48,403.42,404.58,6745.0,403.81,405.48,403.42,404.58,6745.0
2022-10-26 13:10:00,404.57,404.57,403.42,404.17,3700.0,404.57,404.57,403.42,404.17,3700.0
2022-10-26 13:20:00,404.4,404.4,403.18,403.23,4301.0,404.4,404.4,403.18,403.23,4301.0
2022-10-26 13:30:00,403.28,403.42,402.56,402.56,6868.0,403.28,403.42,402.56,402.56,6868.0
2022-10-26 13:40:00,402.75,403.05,402.37,402.73,5733.0,402.75,403.05,402.37,402.73,5733.0
2022-10-26 13:50:00,402.82,403.5,402.5,402.97,4600.0,402.82,403.5,402.5,402.97,4600.0
2022-10-26 14:00:00,402.84,403.35,402.61,402.94,3879.0,402.84,403.35,402.61,402.94,3879.0
2022-10-26 14:10:00,403.14,403.53,401.5,401.62,7204.0,403.14,403.53,401.5,401.62,7204.0
2022-10-26 14:20:00,401.51,401.51,400.38,400.38,5900.0,401.51,401.51,400.38,400.38,5900.0
2022-10-26 14:30:00,400.55,401.35,400.29,401.32,6470.0,400.55,401.35,400.29,401.32,6470.0
2022-10-26 14:40:00,401.28,401.28,400.04,400.56,12586.0,401.28,401.28,400.04,400.56,12586.0
2022-10-26 14:50:00,400.43,401.26,400.22,400.77,6368.0,400.43,401.26,400.22,400.77,6368.0
2022-10-26 15:00:00,400.75,401.1,400.3,401.1,4000.0,400.75,401.1,400.3,401.1,4000.0
2022-10-26 15:10:00,401.12,401.45,400.63,401.39,6192.0,401.12,401.45,400.63,401.39,6192.0
2022-10-26 15:20:00,401.19,401.49,401.0,401.49,7500.0,401.19,401.49,401.0,401.49,7500.0
2022-10-26 15:30:00,401.44,401.76,400.28,400.28,11392.0,401.44,401.76,400.28,400.28,11392.0
2022-10-26 15:40:00,400.23,400.88,400.15,400.45,12902.0,400.23,400.88,400.15,400.45,12902.0
2022-10-26 15:50:00,400.49,400.95,398.95,399.11,53603.0,400.49,400.95,398.95,399.11,53603.0
2022-10-27 09:30:00,401.3,406.2,401.3,403.25,14486.0,401.3,406.2,401.3,403.25,14486.0
2022-10-27 09:40:00,403.05,403.56,401.52,401.69,9792.0,403.05,403.56,401.52,401.69,9792.0
2022-10-27 09:50:00,401.98,401.98,399.36,399.65,16874.0,401.98,401.98,399.36,399.65,16874.0
2022-10-27 10:00:00,400.08,404.07,399.96,401.8,15672.0,400.08,404.07,399.96,401.8,15672.0
2022-10-27 10:10:00,401.02,403.69,400.45,403.0,5800.0,401.02,403.69,400.45,403.0,5800.0
2022-10-27 10:20:00,403.02,403.45,401.49,402.46,4900.0,403.02,403.45,401.49,402.46,4900.0
2022-10-27 10:30:00,402.1,402.73,401.27,401.74,6325.0,402.1,402.73,401.27,401.74,6325.0
2022-10-27 10:40:00,401.22,401.69,400.0,401.24,7400.0,401.22,401.69,400.0,401.24,7400.0
2022-10-27 10:50:00,401.4,402.01,399.96,399.96,6349.0,401.4,402.01,399.96,399.96,6349.0
2022-10-27 11:00:00,399.85,402.12,399.85,402.12,4128.0,399.85,402.12,399.85,402.12,4128.0
2022-10-27 11:10:00,402.23,402.48,401.27,401.43,4400.0,402.23,402.48,401.27,401.43,4400.0
2022-10-27 11:20:00,401.5,402.77,401.42,402.09,6504.0,401.5,402.77,401.42,402.09,6504.0
2022-10-27 11:30:00,402.27,402.6,401.1,401.17,5000.0,402.27,402.6,401.1,401.17,5000.0
2022-10-27 11:40:00,401.17,401.67,400.72,401.67,3900.0,401.17,401.67,400.72,401.67,3900.0
2022-10-27 11:50:00,401.43,402.16,401.18,402.02,4200.0,401.43,402.16,401.18,402.02,4200.0
2022-10-27 12:00:00,401.83,403.4,401.58,403.17,4493.0,401.83,403.4,401.58,403.17,4493.0
2022-10-27 12:10:00,402.97,403.77,402.75,403.35,5300.0,402.97,403.77,402.75,403.35,5300.0
2022-10-27 12:20:00,403.41,403.5,402.43,402.43,5576.0,403.41,403.5,402.43,402.43,5576.0
2022-10-27 12:30:00,402.48,403.67,402.48,403.09,3107.0,402.48,403.67,402.48,403.09,3107.0
2022-10-27 12:40:00,403.19,403.78,403.11,403.63,2600.0,403.19,403.78,403.11,403.63,2600.0
2022-10-27 12:50:00,403.75,405.12,403.75,404.71,4511.0,403.75,405.12,403.75,404.71,4511.0
2022-10-27 13:00:00,404.66,405.45,404.0,405.45,4751.0,404.66,405.45,404.0,405.45,4751.0
2022-10-27 13:10:00,405.71,405.75,404.94,404.96,3285.0,405.71,405.75,404.94,404.96,3285.0
2022-10-27 13:20:00,404.94,405.53,404.51,404.51,2500.0,404.94,405.53,404.51,404.51,2500.0
2022-10-27 13:30:00,404.65,404.84,404.23,404.25,3723.0,404.65,404.84,404.23,404.25,3723.0
2022-10-27 13:40:00,404.27,404.66,403.86,403.96,3412.0,404.27,404.66,403.86,403.96,3412.0
2022-10-27 13:50:00,403.99,404.27,403.39,403.57,5301.0,403.99,404.27,403.39,403.57,5301.0
2022-10-27 14:00:00,403.31,403.33,402.46,402.63,2600.0,403.31,403.33,402.46,402.63,2600.0
2022-10-27 14:10:00,402.51,402.58,402.19,402.31,2400.0,402.51,402.58,402.19,402.31,2400.0
2022-10-27 14:20:00,402.19,402.9,402.15,402.9,4400.0,402.19,402.9,402.15,402.9,4400.0
2022-10-27 14:30:00,402.72,403.31,402.55,402.98,4612.0,402.72,403.31,402.55,402.98,4612.0
2022-10-27 14:40:00,403.05,403.46,402.92,403.16,2826.0,403.05,403.46,402.92,403.16,2826.0
2022-10-27 14:50:00,403.14,403.91,402.95,403.5,12303.0,403.14,403.91,402.95,403.5,12303.0
2022-10-27 15:00:00,403.42,404.17,403.13,403.13,8869.0,403.42,404.17,403.13,403.13,8869.0
2022-10-27 15:10:00,403.1,403.97,402.86,403.62,6675.0,403.1,403.97,402.86,403.62,6675.0
2022-10-27 15:20:00,403.41,403.94,403.24,403.51,8332.0,403.41,403.94,403.24,403.51,8332.0
2022-10-27 15:30:00,403.38,404.18,403.23,403.52,9169.0,403.38,404.18,403.23,403.52,9169.0
2022-10-27 15:40:00,403.33,403.5,402.25,402.68,15580.0,403.33,403.5,402.25,402.68,15580.0
2022-10-27 15:50:00,402.82,402.82,401.57,402.22,56436.0,402.82,402.82,401.57,402.22,56436.0
2022-10-28 09:30:00,400.92,404.35,400.61,404.35,8931.0,400.92,404.35,400.61,404.35,8931.0
2022-10-28 09:40:00,404.49,404.49,402.59,403.98,11444.0,404.49,404.49,402.59,403.98,11444.0
2022-10-28 09:50:00,404.25,404.52,401.95,403.39,9180.0,404.25,404.52,401.95,403.39,9180.0
2022-10-28 10:00:00,403.33,403.73,401.57,402.49,18084.0,403.33,403.73,401.57,402.49,18084.0
2022-10-28 10:10:00,401.72,403.36,400.6,403.36,5000.0,401.72,403.36,400.6,403.36,5000.0
2022-10-28 10:20:00,403.48,404.77,403.06,404.77,2919.0,403.48,404.77,403.06,404.77,2919.0
2022-10-28 10:30:00,404.84,407.25,404.83,406.25,15016.0,404.84,407.25,404.83,406.25,15016.0
2022-10-28 10:40:00,406.25,407.88,406.25,407.59,4557.0,406.25,407.88,406.25,407.59,4557.0
2022-10-28 10:50:00,407.88,409.0,407.87,408.94,13874.0,407.88,409.0,407.87,408.94,13874.0
2022-10-28 11:00:00,408.91,409.36,408.12,408.63,7164.0,408.91,409.36,408.12,408.63,7164.0
2022-10-28 11:10:00,408.94,410.0,408.6,408.83,7575.0,408.94,410.0,408.6,408.83,7575.0
2022-10-28 11:20:00,408.56,410.0,408.56,409.81,4006.0,408.56,410.0,408.56,409.81,4006.0
2022-10-28 11:30:00,409.74,410.08,408.99,409.74,6608.0,409.74,410.08,408.99,409.74,6608.0
2022-10-28 11:40:00,410.06,411.14,410.01,410.44,9105.0,410.06,411.14,410.01,410.44,9105.0
2022-10-28 11:50:00,410.66,410.96,410.43,410.45,1200.0,410.66,410.96,410.43,410.45,1200.0
2022-10-28 12:00:00,410.87,411.0,409.16,410.06,5310.0,410.87,411.0,409.16,410.06,5310.0
2022-10-28 12:10:00,410.11,412.42,410.06,412.41,9945.0,410.11,412.42,410.06,412.41,9945.0
2022-10-28 12:20:00,412.4,413.31,412.09,413.2,5919.0,412.4,413.31,412.09,413.2,5919.0
2022-10-28 12:30:00,413.24,414.01,413.15,413.34,5710.0,413.24,414.01,413.15,413.34,5710.0
2022-10-28 12:40:00,413.25,413.35,412.67,412.67,4235.0,413.25,413.35,412.67,412.67,4235.0
2022-10-28 12:50:00,412.75,414.7,412.75,414.67,5754.0,412.75,414.7,412.75,414.67,5754.0
2022-10-28 13:00:00,414.86,415.65,414.41,415.57,7183.0,414.86,415.65,414.41,415.57,7183.0
2022-10-28 13:10:00,415.53,415.78,415.27,415.27,4901.0,415.53,415.78,415.27,415.27,4901.0
2022-10-28 13:20:00,415.43,415.85,414.85,415.01,6790.0,415.43,415.85,414.85,415.01,6790.0
2022-10-28 13:30:00,414.98,416.2,414.94,415.91,7202.0,414.98,416.2,414.94,415.91,7202.0
2022-10-28 13:40:00,415.97,416.1,415.12,415.56,6818.0,415.97,416.1,415.12,415.56,6818.0
2022-10-28 13:50:00,415.74,415.88,415.2,415.41,5248.0,415.74,415.88,415.2,415.41,5248.0
2022-10-28 14:00:00,415.4,415.75,415.16,415.29,5709.0,415.4,415.75,415.16,415.29,5709.0
2022-10-28 14:10:00,415.51,417.54,415.42,417.53,7174.0,415.51,417.54,415.42,417.53,7174.0
2022-10-28 14:20:00,417.52,418.24,416.95,417.59,7869.0,417.52,418.24,416.95,417.59,7869.0
2022-10-28 14:30:00,417.42,418.08,417.07,417.73,5600.0,417.42,418.08,417.07,417.73,5600.0
2022-10-28 14:40:00,417.68,418.61,417.55,418.21,5972.0,417.68,418.61,417.55,418.21,5972.0
2022-10-28 14:50:00,418.39,418.96,418.0,418.3,7293.0,418.39,418.96,418.0,418.3,7293.0
2022-10-28 15:00:00,418.3,418.63,417.78,418.18,8148.0,418.3,418.63,417.78,418.18,8148.0
2022-10-28 15:10:00,418.03,418.65,417.09,417.1,6387.0,418.03,418.65,417.09,417.1,6387.0
2022-10-28 15:20:00,417.0,417.59,416.8,417.47,9400.0,417.0,417.59,416.8,417.47,9400.0
2022-10-28 15:30:00,417.47,417.56,416.35,416.6,14565.0,417.47,417.56,416.35,416.6,14565.0
2022-10-28 15:40:00,416.57,416.9,415.89,416.4,15601.0,416.57,416.9,415.89,416.4,15601.0
2022-10-28 15:50:00,416.31,416.82,415.8,416.14,57549.0,416.31,416.82,415.8,416.14,57549.0
2022-10-31 09:30:00,415.51,421.37,415.28,418.57,16988.0,415.51,421.37,415.28,418.57,16988.0
2022-10-31 09:40:00,418.5,419.71,416.28,416.29,6370.0,418.5,419.71,416.28,416.29,6370.0
2022-10-31 09:50:00,416.08,418.3,415.74,417.46,9097.0,416.08,418.3,415.74,417.46,9097.0
2022-10-31 10:00:00,417.0,417.75,416.38,417.75,5029.0,417.0,417.75,416.38,417.75,5029.0
2022-10-31 10:10:00,417.19,418.26,416.38,417.44,4122.0,417.19,418.26,416.38,417.44,4122.0
2022-10-31 10:20:00,417.39,417.53,415.76,417.31,4940.0,417.39,417.53,415.76,417.31,4940.0
2022-10-31 10:30:00,416.59,416.62,415.38,416.36,5001.0,416.59,416.62,415.38,416.36,5001.0
2022-10-31 10:40:00,416.3,417.91,416.23,417.16,7278.0,416.3,417.91,416.23,417.16,7278.0
2022-10-31 10:50:00,417.16,417.5,416.29,416.62,6261.0,417.16,417.5,416.29,416.62,6261.0
2022-10-31 11:00:00,416.55,418.13,416.36,417.37,7456.0,416.55,418.13,416.36,417.37,7456.0
2022-10-31 11:10:00,417.37,418.63,417.15,417.97,9000.0,417.37,418.63,417.15,417.97,9000.0
2022-10-31 11:20:00,417.91,418.77,417.57,418.35,7350.0,417.91,418.77,417.57,418.35,7350.0
2022-10-31 11:30:00,418.31,418.32,416.92,416.95,4558.0,418.31,418.32,416.92,416.95,4558.0
2022-10-31 11:40:00,416.9,418.08,416.87,417.47,5300.0,416.9,418.08,416.87,417.47,5300.0
2022-10-31 11:50:00,417.82,419.98,417.42,417.84,13047.0,417.82,419.98,417.42,417.84,13047.0
2022-10-31 12:00:00,418.02,418.91,417.44,417.9,5636.0,418.02,418.91,417.44,417.9,5636.0
2022-10-31 12:10:00,417.77,419.23,417.76,418.61,5981.0,417.77,419.23,417.76,418.61,5981.0
2022-10-31 12:20:00,418.14,418.39,417.08,417.16,4372.0,418.14,418.39,417.08,417.16,4372.0
2022-10-31 12:30:00,417.14,418.02,416.61,416.94,8895.0,417.14,418.02,416.61,416.94,8895.0
2022-10-31 12:40:00,417.12,417.12,416.39,416.82,6268.0,417.12,417.12,416.39,416.82,6268.0
2022-10-31 12:50:00,416.83,417.21,416.18,417.04,5213.0,416.83,417.21,416.18,417.04,5213.0
2022-10-31 13:00:00,416.93,417.25,416.64,417.25,3000.0,416.93,417.25,416.64,417.25,3000.0
2022-10-31 13:10:00,417.24,417.42,416.73,416.96,11031.0,417.24,417.42,416.73,416.96,11031.0
2022-10-31 13:20:00,417.29,417.47,416.65,417.18,3339.0,417.29,417.47,416.65,417.18,3339.0
2022-10-31 13:30:00,417.14,417.61,416.88,417.29,3485.0,417.14,417.61,416.88,417.29,3485.0
2022-10-31 13:40:00,417.14,417.65,416.54,416.96,5293.0,417.14,417.65,416.54,416.96,5293.0
2022-10-31 13:50:00,416.82,417.9,416.74,417.84,3914.0,416.82,417.9,416.74,417.84,3914.0
2022-10-31 14:00:00,417.92,418.22,417.75,418.02,3440.0,417.92,418.22,417.75,418.02,3440.0
2022-10-31 14:10:00,417.94,418.35,417.8,418.35,3600.0,417.94,418.35,417.8,418.35,3600.0
2022-10-31 14:20:00,418.24,418.65,418.2,418.65,2300.0,418.24,418.65,418.2,418.65,2300.0
2022-10-31 14:30:00,418.5,419.43,418.41,419.3,6727.0,418.5,419.43,418.41,419.3,6727.0
2022-10-31 14:40:00,419.3,419.92,419.01,419.33,9778.0,419.3,419.92,419.01,419.33,9778.0
2022-10-31 14:50:00,419.18,419.84,418.69,419.04,10340.0,419.18,419.84,418.69,419.04,10340.0
2022-10-31 15:00:00,419.05,419.05,417.94,417.94,5811.0,419.05,419.05,417.94,417.94,5811.0
2022-10-31 15:10:00,418.11,419.43,418.11,419.43,5913.0,418.11,419.43,418.11,419.43,5913.0
2022-10-31 15:20:00,419.28,420.07,418.9,419.28,10368.0,419.28,420.07,418.9,419.28,10368.0
2022-10-31 15:30:00,419.3,420.35,419.29,420.03,11534.0,419.3,420.35,419.29,420.03,11534.0
2022-10-31 15:40:00,419.99,420.45,419.56,419.77,16981.0,419.99,420.45,419.56,419.77,16981.0
2022-10-31 15:50:00,419.74,420.28,418.7,419.23,68353.0,419.74,420.28,418.7,419.23,68353.0
2022-11-01 09:30:00,423.44,425.08,422.83,423.82,18196.0,423.44,425.08,422.83,423.82,18196.0
2022-11-01 09:40:00,424.0,425.5,422.18,422.29,19168.0,424.0,425.5,422.18,422.29,19168.0
2022-11-01 09:50:00,422.32,423.64,422.01,423.64,13312.0,422.32,423.64,422.01,423.64,13312.0
2022-11-01 10:00:00,423.98,424.19,420.36,420.36,15385.0,423.98,424.19,420.36,420.36,15385.0
2022-11-01 10:10:00,420.57,421.67,420.52,420.52,9779.0,420.57,421.67,420.52,420.52,9779.0
2022-11-01 10:20:00,420.29,421.71,419.49,421.56,7941.0,420.29,421.71,419.49,421.56,7941.0
2022-11-01 10:30:00,421.15,421.26,419.43,419.58,10469.0,421.15,421.26,419.43,419.58,10469.0
2022-11-01 10:40:00,419.55,419.56,417.45,418.77,15898.0,419.55,419.56,417.45,418.77,15898.0
2022-11-01 10:50:00,418.66,419.25,417.68,417.98,5645.0,418.66,419.25,417.68,417.98,5645.0
2022-11-01 11:00:00,418.55,418.55,417.63,418.28,2600.0,418.55,418.55,417.63,418.28,2600.0
2022-11-01 11:10:00,418.31,419.12,418.0,418.0,5390.0,418.31,419.12,418.0,418.0,5390.0
2022-11-01 11:20:00,418.05,419.58,417.82,419.41,2400.0,418.05,419.58,417.82,419.41,2400.0
2022-11-01 11:30:00,419.67,420.51,419.42,419.79,5613.0,419.67,420.51,419.42,419.79,5613.0
2022-11-01 11:40:00,420.02,420.67,419.93,420.67,3400.0,420.02,420.67,419.93,420.67,3400.0
2022-11-01 11:50:00,420.91,421.22,420.56,421.13,3400.0,420.91,421.22,420.56,421.13,3400.0
2022-11-01 12:00:00,421.37,423.0,421.21,422.27,4581.0,421.37,423.0,421.21,422.27,4581.0
2022-11-01 12:10:00,422.0,422.37,421.28,421.28,2396.0,422.0,422.37,421.28,421.28,2396.0
2022-11-01 12:20:00,420.92,422.13,420.85,422.0,4238.0,420.92,422.13,420.85,422.0,4238.0
2022-11-01 12:30:00,422.0,422.84,421.96,422.84,2810.0,422.0,422.84,421.96,422.84,2810.0
2022-11-01 12:40:00,422.81,423.6,422.69,423.21,2744.0,422.81,423.6,422.69,423.21,2744.0
2022-11-01 12:50:00,423.32,423.7,422.86,423.35,4100.0,423.32,423.7,422.86,423.35,4100.0
2022-11-01 13:00:00,423.5,423.7,423.1,423.1,2743.0,423.5,423.7,423.1,423.1,2743.0
2022-11-01 13:10:00,423.42,423.76,423.26,423.45,4000.0,423.42,423.76,423.26,423.45,4000.0
2022-11-01 13:20:00,423.54,423.54,422.33,422.72,3366.0,423.54,423.54,422.33,422.72,3366.0
2022-11-01 13:30:00,422.48,422.48,421.49,421.5,6658.0,422.48,422.48,421.49,421.5,6658.0
2022-11-01 13:40:00,422.0,422.34,421.58,421.59,4600.0,422.0,422.34,421.58,421.59,4600.0
2022-11-01 13:50:00,421.61,422.17,421.55,422.13,4157.0,421.61,422.17,421.55,422.13,4157.0
2022-11-01 14:00:00,422.27,422.36,421.78,422.02,6427.0,422.27,422.36,421.78,422.02,6427.0
2022-11-01 14:10:00,422.07,422.07,421.43,421.72,5503.0,422.07,422.07,421.43,421.72,5503.0
2022-11-01 14:20:00,421.72,422.09,421.5,421.93,6219.0,421.72,422.09,421.5,421.93,6219.0
2022-11-01 14:30:00,422.0,422.0,421.25,421.63,7132.0,422.0,422.0,421.25,421.63,7132.0
2022-11-01 14:40:00,421.64,421.83,420.44,420.63,16036.0,421.64,421.83,420.44,420.63,16036.0
2022-11-01 14:50:00,421.05,422.71,420.88,422.71,9856.0,421.05,422.71,420.88,422.71,9856.0
2022-11-01 15:00:00,421.95,422.64,421.81,422.33,4798.0,421.95,422.64,421.81,422.33,4798.0
2022-11-01 15:10:00,422.16,422.6,421.8,422.5,9422.0,422.16,422.6,421.8,422.5,9422.0
2022-11-01 15:20:00,422.58,422.58,421.26,421.45,19983.0,422.58,422.58,421.26,421.45,19983.0
2022-11-01 15:30:00,421.58,422.32,421.47,422.18,13948.0,421.58,422.32,421.47,422.18,13948.0
2022-11-01 15:40:00,422.01,422.3,421.81,422.16,13049.0,422.01,422.3,421.81,422.16,13049.0
2022-11-01 15:50:00,422.1,422.51,421.48,422.04,77261.0,422.1,422.51,421.48,422.04,77261.0
2022-11-02 09:30:00,412.65,417.05,408.53,415.51,60379.0,412.65,417.05,408.53,415.51,60379.0
2022-11-02 09:40:00,415.73,418.97,415.73,417.51,8753.0,415.73,418.97,415.73,417.51,8753.0
2022-11-02 09:50:00,418.02,418.97,417.0,418.43,18338.0,418.02,418.97,417.0,418.43,18338.0
2022-11-02 10:00:00,418.43,420.66,418.33,420.36,28385.0,418.43,420.66,418.33,420.36,28385.0
2022-11-02 10:10:00,420.69,422.1,420.38,421.5,8309.0,420.69,422.1,420.38,421.5,8309.0
2022-11-02 10:20:00,421.39,421.94,420.93,421.15,3286.0,421.39,421.94,420.93,421.15,3286.0
2022-11-02 10:30:00,421.39,421.87,420.32,420.53,3037.0,421.39,421.87,420.32,420.53,3037.0
2022-11-02 10:40:00,420.0,421.08,419.82,420.98,3407.0,420.0,421.08,419.82,420.98,3407.0
2022-11-02 10:50:00,420.76,422.53,420.76,421.58,3825.0,420.76,422.53,420.76,421.58,3825.0
2022-11-02 11:00:00,421.99,423.0,421.99,422.12,3125.0,421.99,423.0,421.99,422.12,3125.0
2022-11-02 11:10:00,422.4,422.54,421.53,421.92,2000.0,422.4,422.54,421.53,421.92,2000.0
2022-11-02 11:20:00,422.18,422.18,420.51,420.52,2800.0,422.18,422.18,420.51,420.52,2800.0
2022-11-02 11:30:00,420.56,421.14,420.19,421.0,1562.0,420.56,421.14,420.19,421.0,1562.0
2022-11-02 11:40:00,421.12,421.33,420.69,420.7,1392.0,421.12,421.33,420.69,420.7,1392.0
2022-11-02 11:50:00,420.89,421.39,420.35,420.54,1700.0,420.89,421.39,420.35,420.54,1700.0
2022-11-02 12:00:00,420.81,420.81,419.74,420.74,4548.0,420.81,420.81,419.74,420.74,4548.0
2022-11-02 12:10:00,420.52,420.52,419.23,420.09,7594.0,420.52,420.52,419.23,420.09,7594.0
2022-11-02 12:20:00,420.22,420.57,419.88,419.94,7000.0,420.22,420.57,419.88,419.94,7000.0
2022-11-02 12:30:00,420.0,420.14,419.18,419.53,3450.0,420.0,420.14,419.18,419.53,3450.0
2022-11-02 12:40:00,419.53,419.86,418.63,419.37,11156.0,419.53,419.86,418.63,419.37,11156.0
2022-11-02 12:50:00,419.86,420.76,419.86,420.24,5634.0,419.86,420.76,419.86,420.24,5634.0
2022-11-02 13:00:00,420.28,420.28,419.92,420.16,4330.0,420.28,420.28,419.92,420.16,4330.0
2022-11-02 13:10:00,420.32,420.34,419.95,420.25,1100.0,420.32,420.34,419.95,420.25,1100.0
2022-11-02 13:20:00,420.39,420.39,419.89,420.09,3300.0,420.39,420.39,419.89,420.09,3300.0
2022-11-02 13:30:00,420.07,420.59,419.84,420.21,6831.0,420.07,420.59,419.84,420.21,6831.0
2022-11-02 13:40:00,420.24,420.9,420.03,420.56,5556.0,420.24,420.9,420.03,420.56,5556.0
2022-11-02 13:50:00,420.71,420.71,420.0,420.47,3336.0,420.71,420.71,420.0,420.47,3336.0
2022-11-02 14:00:00,420.47,424.77,419.79,424.58,41140.0,420.47,424.77,419.79,424.58,41140.0
2022-11-02 14:10:00,424.79,425.0,423.04,424.35,24390.0,424.79,425.0,423.04,424.35,24390.0
2022-11-02 14:20:00,424.69,426.13,424.27,426.13,13819.0,424.69,426.13,424.27,426.13,13819.0
2022-11-02 14:30:00,426.4,426.89,420.87,422.03,21587.0,426.4,426.89,420.87,422.03,21587.0
2022-11-02 14:40:00,422.73,424.2,420.5,421.12,10538.0,422.73,424.2,420.5,421.12,10538.0
2022-11-02 14:50:00,420.0,420.0,415.84,416.76,14536.0,420.0,420.0,415.84,416.76,14536.0
2022-11-02 15:00:00,416.43,418.98,416.04,418.98,7662.0,416.43,418.98,416.04,418.98,7662.0
2022-11-02 15:10:00,417.71,418.16,415.01,415.03,5637.0,417.71,418.16,415.01,415.03,5637.0
2022-11-02 15:20:00,414.13,414.13,410.5,411.39,13619.0,414.13,414.13,410.5,411.39,13619.0
2022-11-02 15:30:00,411.0,411.25,409.56,411.11,12234.0,411.0,411.25,409.56,411.11,12234.0
2022-11-02 15:40:00,410.95,411.11,409.56,409.74,14590.0,410.95,411.11,409.56,409.74,14590.0
2022-11-02 15:50:00,409.74,410.14,406.35,406.61,90566.0,409.74,410.14,406.35,406.61,90566.0
2022-11-03 09:30:00,403.9,407.45,402.76,407.21,16779.0,403.9,407.45,402.76,407.21,16779.0
2022-11-03 09:40:00,407.21,408.13,404.4,404.4,6193.0,407.21,408.13,404.4,404.4,6193.0
2022-11-03 09:50:00,404.4,405.38,403.26,403.62,17928.0,404.4,405.38,403.26,403.62,17928.0
2022-11-03 10:00:00,403.97,406.48,403.82,406.24,8211.0,403.97,406.48,403.82,406.24,8211.0
2022-11-03 10:10:00,405.84,409.51,405.5,408.66,7255.0,405.84,409.51,405.5,408.66,7255.0
2022-11-03 10:20:00,409.35,411.06,408.2,411.06,4019.0,409.35,411.06,408.2,411.06,4019.0
2022-11-03 10:30:00,410.63,410.63,408.67,410.44,14120.0,410.63,410.63,408.67,410.44,14120.0
2022-11-03 10:40:00,411.0,414.06,410.72,413.91,14120.0,411.0,414.06,410.72,413.91,14120.0
2022-11-03 10:50:00,414.08,415.64,413.4,414.6,19391.0,414.08,415.64,413.4,414.6,19391.0
2022-11-03 11:00:00,414.66,414.74,412.7,412.7,5096.0,414.66,414.74,412.7,412.7,5096.0
2022-11-03 11:10:00,413.3,413.63,412.54,412.93,2570.0,413.3,413.63,412.54,412.93,2570.0
2022-11-03 11:20:00,413.0,413.71,412.85,413.2,3897.0,413.0,413.71,412.85,413.2,3897.0
2022-11-03 11:30:00,413.11,413.38,411.5,413.38,2109.0,413.11,413.38,411.5,413.38,2109.0
2022-11-03 11:40:00,413.91,414.28,413.28,413.28,1200.0,413.91,414.28,413.28,413.28,1200.0
2022-11-03 11:50:00,413.31,414.28,413.31,413.99,3211.0,413.31,414.28,413.31,413.99,3211.0
2022-11-03 12:00:00,414.41,415.17,413.96,414.94,5710.0,414.41,415.17,413.96,414.94,5710.0
2022-11-03 12:10:00,414.94,417.5,414.94,417.5,8939.0,414.94,417.5,414.94,417.5,8939.0
2022-11-03 12:20:00,417.64,418.22,417.08,418.22,13787.0,417.64,418.22,417.08,418.22,13787.0
2022-11-03 12:30:00,418.21,418.48,416.92,417.66,5100.0,418.21,418.48,416.92,417.66,5100.0
2022-11-03 12:40:00,417.55,418.99,417.38,418.99,6883.0,417.55,418.99,417.38,418.99,6883.0
2022-11-03 12:50:00,419.11,420.05,419.11,419.9,3394.0,419.11,420.05,419.11,419.9,3394.0
2022-11-03 13:00:00,419.69,419.7,417.94,418.34,1600.0,419.69,419.7,417.94,418.34,1600.0
2022-11-03 13:10:00,418.2,418.58,418.16,418.44,2091.0,418.2,418.58,418.16,418.44,2091.0
2022-11-03 13:20:00,417.71,417.86,416.59,417.03,2157.0,417.71,417.86,416.59,417.03,2157.0
2022-11-03 13:30:00,417.01,417.41,415.96,416.14,6644.0,417.01,417.41,415.96,416.14,6644.0
2022-11-03 13:40:00,416.33,416.33,414.93,414.93,2400.0,416.33,416.33,414.93,414.93,2400.0
2022-11-03 13:50:00,414.92,415.0,414.46,414.84,2300.0,414.92,415.0,414.46,414.84,2300.0
2022-11-03 14:00:00,414.7,415.07,414.33,414.35,1300.0,414.7,415.07,414.33,414.35,1300.0
2022-11-03 14:10:00,414.26,414.8,413.54,414.59,2000.0,414.26,414.8,413.54,414.59,2000.0
2022-11-03 14:20:00,415.55,415.74,415.33,415.73,1535.0,415.55,415.74,415.33,415.73,1535.0
2022-11-03 14:30:00,415.59,416.0,414.88,414.88,1500.0,415.59,416.0,414.88,414.88,1500.0
2022-11-03 14:40:00,414.78,415.46,414.56,415.03,4099.0,414.78,415.46,414.56,415.03,4099.0
2022-11-03 14:50:00,415.05,415.37,414.96,415.37,1602.0,415.05,415.37,414.96,415.37,1602.0
2022-11-03 15:00:00,415.31,415.52,414.93,415.39,3907.0,415.31,415.52,414.93,415.39,3907.0
2022-11-03 15:10:00,415.25,415.89,415.25,415.69,2509.0,415.25,415.89,415.25,415.69,2509.0
2022-11-03 15:20:00,415.41,416.16,415.25,416.16,2536.0,415.41,416.16,415.25,416.16,2536.0
2022-11-03 15:30:00,416.14,416.66,415.77,415.97,5738.0,416.14,416.66,415.77,415.97,5738.0
2022-11-03 15:40:00,416.0,416.04,415.3,415.54,6048.0,416.0,416.04,415.3,415.54,6048.0
2022-11-03 15:50:00,415.82,416.16,415.21,415.64,35954.0,415.82,416.16,415.21,415.64,35954.0
2022-11-04 09:30:00,418.61,421.0,417.89,419.38,12607.0,418.61,421.0,417.89,419.38,12607.0
2022-11-04 09:40:00,419.56,420.22,418.2,419.06,11444.0,419.56,420.22,418.2,419.06,11444.0
2022-11-04 09:50:00,419.22,420.05,418.03,420.01,6385.0,419.22,420.05,418.03,420.01,6385.0
2022-11-04 10:00:00,420.29,421.44,419.63,421.44,9720.0,420.29,421.44,419.63,421.44,9720.0
2022-11-04 10:10:00,421.42,424.12,421.4,422.38,3569.0,421.42,424.12,421.4,422.38,3569.0
2022-11-04 10:20:00,422.85,424.0,422.24,423.48,4553.0,422.85,424.0,422.24,423.48,4553.0
2022-11-04 10:30:00,424.01,424.07,422.47,422.63,6706.0,424.01,424.07,422.47,422.63,6706.0
2022-11-04 10:40:00,422.93,423.73,420.19,420.98,2864.0,422.93,423.73,420.19,420.98,2864.0
2022-11-04 10:50:00,421.1,421.28,419.82,420.15,5885.0,421.1,421.28,419.82,420.15,5885.0
2022-11-04 11:00:00,420.6,420.74,419.6,419.65,3746.0,420.6,420.74,419.6,419.65,3746.0
2022-11-04 11:10:00,419.83,420.05,419.34,419.45,4746.0,419.83,420.05,419.34,419.45,4746.0
2022-11-04 11:20:00,419.28,419.58,417.76,418.1,15844.0,419.28,419.58,417.76,418.1,15844.0
2022-11-04 11:30:00,418.13,418.42,417.69,418.05,25881.0,418.13,418.42,417.69,418.05,25881.0
2022-11-04 11:40:00,417.78,417.79,416.11,416.49,6335.0,417.78,417.79,416.11,416.49,6335.0
2022-11-04 11:50:00,416.27,416.37,414.8,415.02,13277.0,416.27,416.37,414.8,415.02,13277.0
2022-11-04 12:00:00,415.0,415.58,413.6,415.1,8511.0,415.0,415.58,413.6,415.1,8511.0
2022-11-04 12:10:00,414.92,415.4,413.27,415.38,4114.0,414.92,415.4,413.27,415.38,4114.0
2022-11-04 12:20:00,415.2,416.69,414.88,415.99,3700.0,415.2,416.69,414.88,415.99,3700.0
2022-11-04 12:30:00,415.86,415.86,414.26,414.26,2754.0,415.86,415.86,414.26,414.26,2754.0
2022-11-04 12:40:00,413.92,414.1,413.05,413.07,3608.0,413.92,414.1,413.05,413.07,3608.0
2022-11-04 12:50:00,412.79,413.26,412.38,413.01,3235.0,412.79,413.26,412.38,413.01,3235.0
2022-11-04 13:00:00,412.89,413.54,411.9,411.9,2823.0,412.89,413.54,411.9,411.9,2823.0
2022-11-04 13:10:00,412.11,414.41,412.11,414.05,4303.0,412.11,414.41,412.11,414.05,4303.0
2022-11-04 13:20:00,414.51,415.54,414.43,415.54,4000.0,414.51,415.54,414.43,415.54,4000.0
2022-11-04 13:30:00,415.09,415.6,414.77,414.79,2764.0,415.09,415.6,414.77,414.79,2764.0
2022-11-04 13:40:00,414.75,414.76,413.61,414.02,1960.0,414.75,414.76,413.61,414.02,1960.0
2022-11-04 13:50:00,414.05,414.05,413.4,413.4,2870.0,414.05,414.05,413.4,413.4,2870.0
2022-11-04 14:00:00,413.65,414.15,412.71,413.19,6631.0,413.65,414.15,412.71,413.19,6631.0
2022-11-04 14:10:00,413.3,414.28,412.89,414.28,1900.0,413.3,414.28,412.89,414.28,1900.0
2022-11-04 14:20:00,414.17,415.06,414.16,414.77,2600.0,414.17,415.06,414.16,414.77,2600.0
2022-11-04 14:30:00,414.77,415.02,414.62,415.02,1100.0,414.77,415.02,414.62,415.02,1100.0
2022-11-04 14:40:00,414.9,416.01,414.89,415.47,3200.0,414.9,416.01,414.89,415.47,3200.0
2022-11-04 14:50:00,415.4,416.57,415.33,416.57,3306.0,415.4,416.57,415.33,416.57,3306.0
2022-11-04 15:00:00,416.43,417.0,416.18,417.0,1801.0,416.43,417.0,416.18,417.0,1801.0
2022-11-04 15:10:00,417.2,417.25,416.94,417.08,3450.0,417.2,417.25,416.94,417.08,3450.0
2022-11-04 15:20:00,417.04,417.04,416.18,416.7,5944.0,417.04,417.04,416.18,416.7,5944.0
2022-11-04 15:30:00,416.54,417.46,416.35,416.98,4833.0,416.54,417.46,416.35,416.98,4833.0
2022-11-04 15:40:00,416.92,418.65,416.56,418.16,5217.0,416.92,418.65,416.56,418.16,5217.0
2022-11-04 15:50:00,418.27,418.48,417.48,418.38,24786.0,418.27,418.48,417.48,418.38,24786.0
2022-11-07 09:30:00,417.69,419.02,416.54,416.54,5131.0,417.69,419.02,416.54,416.54,5131.0
2022-11-07 09:40:00,416.99,417.3,415.52,415.55,3069.0,416.99,417.3,415.52,415.55,3069.0
2022-11-07 09:50:00,415.48,415.71,413.37,413.52,3475.0,415.48,415.71,413.37,413.52,3475.0
2022-11-07 10:00:00,414.46,415.82,414.46,414.78,4233.0,414.46,415.82,414.46,414.78,4233.0
2022-11-07 10:10:00,414.44,415.23,414.19,414.41,6297.0,414.44,415.23,414.19,414.41,6297.0
2022-11-07 10:20:00,414.41,414.41,411.78,412.0,7400.0,414.41,414.41,411.78,412.0,7400.0
2022-11-07 10:30:00,412.0,412.67,410.9,410.91,8002.0,412.0,412.67,410.9,410.91,8002.0
2022-11-07 10:40:00,411.21,411.76,410.84,411.66,2200.0,411.21,411.76,410.84,411.66,2200.0
2022-11-07 10:50:00,411.42,413.15,411.26,412.41,5499.0,411.42,413.15,411.26,412.41,5499.0
2022-11-07 11:00:00,411.66,412.42,411.32,412.0,2500.0,411.66,412.42,411.32,412.0,2500.0
2022-11-07 11:10:00,411.94,412.6,411.03,412.31,3316.0,411.94,412.6,411.03,412.31,3316.0
2022-11-07 11:20:00,412.1,413.16,411.53,413.01,7580.0,412.1,413.16,411.53,413.01,7580.0
2022-11-07 11:30:00,413.16,415.0,413.16,414.95,6320.0,413.16,415.0,413.16,414.95,6320.0
2022-11-07 11:40:00,414.9,415.42,414.45,415.2,4066.0,414.9,415.42,414.45,415.2,4066.0
2022-11-07 11:50:00,415.27,415.41,414.7,414.9,8923.0,415.27,415.41,414.7,414.9,8923.0
2022-11-07 12:00:00,414.85,415.5,414.42,415.33,5254.0,414.85,415.5,414.42,415.33,5254.0
2022-11-07 12:10:00,415.6,416.49,415.33,416.39,2211.0,415.6,416.49,415.33,416.39,2211.0
2022-11-07 12:20:00,416.42,417.26,416.4,416.85,2543.0,416.42,417.26,416.4,416.85,2543.0
2022-11-07 12:30:00,416.56,416.74,415.83,416.12,1700.0,416.56,416.74,415.83,416.12,1700.0
2022-11-07 12:40:00,416.22,416.62,416.09,416.09,1000.0,416.22,416.62,416.09,416.09,1000.0
2022-11-07 12:50:00,415.91,416.14,415.28,415.41,1499.0,415.91,416.14,415.28,415.41,1499.0
2022-11-07 13:00:00,415.63,417.17,415.63,417.16,727.0,415.63,417.17,415.63,417.16,727.0
2022-11-07 13:10:00,416.93,417.04,416.5,416.8,2522.0,416.93,417.04,416.5,416.8,2522.0
2022-11-07 13:20:00,416.93,417.0,415.77,416.06,2101.0,416.93,417.0,415.77,416.06,2101.0
2022-11-07 13:30:00,416.32,416.34,414.94,414.94,3795.0,416.32,416.34,414.94,414.94,3795.0
2022-11-07 13:40:00,415.33,415.54,414.92,415.01,2657.0,415.33,415.54,414.92,415.01,2657.0
2022-11-07 13:50:00,415.01,415.49,414.51,415.18,9096.0,415.01,415.49,414.51,415.18,9096.0
2022-11-07 14:00:00,415.03,416.32,415.03,416.32,2750.0,415.03,416.32,415.03,416.32,2750.0
2022-11-07 14:10:00,416.4,417.87,416.02,417.87,2203.0,416.4,417.87,416.02,417.87,2203.0
2022-11-07 14:20:00,418.15,418.47,417.61,418.17,1700.0,418.15,418.47,417.61,418.17,1700.0
2022-11-07 14:30:00,418.44,418.75,418.22,418.75,4606.0,418.44,418.75,418.22,418.75,4606.0
2022-11-07 14:40:00,418.58,418.72,417.95,417.95,3658.0,418.58,418.72,417.95,417.95,3658.0
2022-11-07 14:50:00,418.0,418.0,417.27,417.27,3100.0,418.0,418.0,417.27,417.27,3100.0
2022-11-07 15:00:00,417.42,417.7,417.03,417.41,5438.0,417.42,417.7,417.03,417.41,5438.0
2022-11-07 15:10:00,417.21,419.12,417.21,418.87,1600.0,417.21,419.12,417.21,418.87,1600.0
2022-11-07 15:20:00,418.92,418.93,418.55,418.64,4909.0,418.92,418.93,418.55,418.64,4909.0
2022-11-07 15:30:00,418.46,419.01,418.43,418.47,4646.0,418.46,419.01,418.43,418.47,4646.0
2022-11-07 15:40:00,418.33,418.76,418.15,418.69,6638.0,418.33,418.76,418.15,418.69,6638.0
2022-11-07 15:50:00,418.85,419.52,418.44,419.45,37839.0,418.85,419.52,418.44,419.45,37839.0
2022-11-08 09:30:00,421.46,424.53,420.45,420.71,17854.0,421.46,424.53,420.45,420.71,17854.0
2022-11-08 09:40:00,421.39,422.0,420.29,421.5,8045.0,421.39,422.0,420.29,421.5,8045.0
2022-11-08 09:50:00,421.5,422.14,420.33,420.97,8078.0,421.5,422.14,420.33,420.97,8078.0
2022-11-08 10:00:00,421.0,421.49,420.88,420.96,900.0,421.0,421.49,420.88,420.96,900.0
2022-11-08 10:10:00,421.3,423.01,420.91,421.98,4861.0,421.3,423.01,420.91,421.98,4861.0
2022-11-08 10:20:00,422.39,422.97,422.29,422.61,3273.0,422.39,422.97,422.29,422.61,3273.0
2022-11-08 10:30:00,422.72,423.55,422.67,423.55,4815.0,422.72,423.55,422.67,423.55,4815.0
2022-11-08 10:40:00,423.38,423.5,421.77,421.77,5848.0,423.38,423.5,421.77,421.77,5848.0
2022-11-08 10:50:00,422.06,422.38,420.94,421.15,2215.0,422.06,422.38,420.94,421.15,2215.0
2022-11-08 11:00:00,421.18,421.68,420.73,421.5,2080.0,421.18,421.68,420.73,421.5,2080.0
2022-11-08 11:10:00,421.89,422.16,421.52,421.96,2342.0,421.89,422.16,421.52,421.96,2342.0
2022-11-08 11:20:00,422.26,423.22,422.04,422.84,1416.0,422.26,423.22,422.04,422.84,1416.0
2022-11-08 11:30:00,422.95,423.42,422.91,422.91,1981.0,422.95,423.42,422.91,422.91,1981.0
2022-11-08 11:40:00,423.16,423.16,422.59,422.74,4163.0,423.16,423.16,422.59,422.74,4163.0
2022-11-08 11:50:00,422.79,423.45,422.41,423.44,3874.0,422.79,423.45,422.41,423.44,3874.0
2022-11-08 12:00:00,423.46,423.83,423.4,423.73,2520.0,423.46,423.83,423.4,423.73,2520.0
2022-11-08 12:10:00,423.77,424.62,423.76,424.12,5405.0,423.77,424.62,423.76,424.12,5405.0
2022-11-08 12:20:00,424.14,425.24,424.0,425.24,18300.0,424.14,425.24,424.0,425.24,18300.0
2022-11-08 12:30:00,425.01,425.24,424.62,424.95,3131.0,425.01,425.24,424.62,424.95,3131.0
2022-11-08 12:40:00,425.15,425.64,424.88,425.19,1300.0,425.15,425.64,424.88,425.19,1300.0
2022-11-08 12:50:00,425.46,426.16,424.93,425.79,7023.0,425.46,426.16,424.93,425.79,7023.0
2022-11-08 13:00:00,425.67,426.1,425.59,426.09,1600.0,425.67,426.1,425.59,426.09,1600.0
2022-11-08 13:10:00,426.05,426.13,425.54,425.55,1100.0,426.05,426.13,425.54,425.55,1100.0
2022-11-08 13:20:00,425.25,425.25,422.94,423.28,9972.0,425.25,425.25,422.94,423.28,9972.0
2022-11-08 13:30:00,423.25,424.35,422.58,424.3,9145.0,423.25,424.35,422.58,424.3,9145.0
2022-11-08 13:40:00,424.45,425.11,424.42,424.74,4035.0,424.45,425.11,424.42,424.74,4035.0
2022-11-08 13:50:00,424.92,424.96,422.77,423.48,17383.0,424.92,424.96,422.77,423.48,17383.0
2022-11-08 14:00:00,423.42,423.88,422.67,422.67,4886.0,423.42,423.88,422.67,422.67,4886.0
2022-11-08 14:10:00,422.66,422.9,421.97,422.08,3984.0,422.66,422.9,421.97,422.08,3984.0
2022-11-08 14:20:00,421.18,421.18,418.6,418.61,3250.0,421.18,421.18,418.6,418.61,3250.0
2022-11-08 14:30:00,418.6,420.11,418.34,420.07,3669.0,418.6,420.11,418.34,420.07,3669.0
2022-11-08 14:40:00,420.03,422.17,420.03,421.99,6011.0,420.03,422.17,420.03,421.99,6011.0
2022-11-08 14:50:00,421.31,422.31,421.31,421.71,3428.0,421.31,422.31,421.31,421.71,3428.0
2022-11-08 15:00:00,421.41,423.14,421.41,422.66,2850.0,421.41,423.14,421.41,422.66,2850.0
2022-11-08 15:10:00,423.06,423.94,422.65,423.69,6813.0,423.06,423.94,422.65,423.69,6813.0
2022-11-08 15:20:00,423.89,424.77,423.54,424.77,3088.0,423.89,424.77,423.54,424.77,3088.0
2022-11-08 15:30:00,424.65,425.88,424.6,425.38,8088.0,424.65,425.88,424.6,425.38,8088.0
2022-11-08 15:40:00,425.54,425.74,424.74,424.78,11985.0,425.54,425.74,424.74,424.78,11985.0
2022-11-08 15:50:00,424.93,424.95,422.79,423.25,42424.0,424.93,424.95,422.79,423.25,42424.0
2022-11-09 09:30:00,420.0,421.43,417.36,421.43,8675.0,420.0,421.43,417.36,421.43,8675.0
2022-11-09 09:40:00,421.53,425.43,421.53,424.54,16447.0,421.53,425.43,421.53,424.54,16447.0
2022-11-09 09:50:00,423.89,425.29,422.96,422.97,4892.0,423.89,425.29,422.96,422.97,4892.0
2022-11-09 10:00:00,422.51,424.49,422.51,424.49,5600.0,422.51,424.49,422.51,424.49,5600.0
2022-11-09 10:10:00,424.53,426.52,423.83,426.52,6978.0,424.53,426.52,423.83,426.52,6978.0
2022-11-09 10:20:00,426.24,428.19,426.24,427.14,9841.0,426.24,428.19,426.24,427.14,9841.0
2022-11-09 10:30:00,427.31,428.07,425.4,426.08,5835.0,427.31,428.07,425.4,426.08,5835.0
2022-11-09 10:40:00,426.35,427.61,426.01,427.11,3943.0,426.35,427.61,426.01,427.11,3943.0
2022-11-09 10:50:00,426.93,427.02,425.5,426.77,8269.0,426.93,427.02,425.5,426.77,8269.0
2022-11-09 11:00:00,426.98,427.23,425.53,426.45,20382.0,426.98,427.23,425.53,426.45,20382.0
2022-11-09 11:10:00,426.5,426.62,425.57,426.07,6460.0,426.5,426.62,425.57,426.07,6460.0
2022-11-09 11:20:00,425.91,427.3,424.99,426.38,14519.0,425.91,427.3,424.99,426.38,14519.0
2022-11-09 11:30:00,425.98,426.19,425.61,426.17,1100.0,425.98,426.19,425.61,426.17,1100.0
2022-11-09 11:40:00,426.71,427.38,426.41,427.06,2700.0,426.71,427.38,426.41,427.06,2700.0
2022-11-09 11:50:00,426.89,427.12,426.25,426.35,1694.0,426.89,427.12,426.25,426.35,1694.0
2022-11-09 12:00:00,426.32,426.34,424.61,424.89,3672.0,426.32,426.34,424.61,424.89,3672.0
2022-11-09 12:10:00,424.56,424.66,424.05,424.66,4315.0,424.56,424.66,424.05,424.66,4315.0
2022-11-09 12:20:00,424.28,424.28,423.39,423.97,5335.0,424.28,424.28,423.39,423.97,5335.0
2022-11-09 12:30:00,423.85,424.45,423.73,424.04,2300.0,423.85,424.45,423.73,424.04,2300.0
2022-11-09 12:40:00,423.54,423.54,422.7,423.29,2737.0,423.54,423.54,422.7,423.29,2737.0
2022-11-09 12:50:00,423.27,423.46,422.32,423.12,5516.0,423.27,423.46,422.32,423.12,5516.0
2022-11-09 13:00:00,423.16,423.23,421.35,421.87,3051.0,423.16,423.23,421.35,421.87,3051.0
2022-11-09 13:10:00,421.59,422.8,421.19,422.68,6285.0,421.59,422.8,421.19,422.68,6285.0
2022-11-09 13:20:00,422.66,422.7,421.52,421.75,8045.0,422.66,422.7,421.52,421.75,8045.0
2022-11-09 13:30:00,421.44,421.44,419.73,419.89,5855.0,421.44,421.44,419.73,419.89,5855.0
2022-11-09 13:40:00,419.79,420.2,419.05,419.06,3444.0,419.79,420.2,419.05,419.06,3444.0
2022-11-09 13:50:00,419.32,419.32,417.15,418.26,7776.0,419.32,419.32,417.15,418.26,7776.0
2022-11-09 14:00:00,418.24,418.56,417.8,418.48,1438.0,418.24,418.56,417.8,418.48,1438.0
2022-11-09 14:10:00,418.74,418.92,417.3,417.38,6503.0,418.74,418.92,417.3,417.38,6503.0
2022-11-09 14:20:00,417.64,417.65,416.67,417.32,3234.0,417.64,417.65,416.67,417.32,3234.0
2022-11-09 14:30:00,416.58,416.58,414.89,415.02,6978.0,416.58,416.58,414.89,415.02,6978.0
2022-11-09 14:40:00,415.27,416.41,415.25,415.79,6116.0,415.27,416.41,415.25,415.79,6116.0
2022-11-09 14:50:00,415.59,415.62,414.93,415.54,3778.0,415.59,415.62,414.93,415.54,3778.0
2022-11-09 15:00:00,415.64,416.93,415.6,416.93,3543.0,415.64,416.93,415.6,416.93,3543.0
2022-11-09 15:10:00,417.08,417.08,416.09,416.46,5302.0,417.08,417.08,416.09,416.46,5302.0
2022-11-09 15:20:00,416.48,416.48,415.5,415.84,6075.0,416.48,416.48,415.5,415.84,6075.0
2022-11-09 15:30:00,415.54,415.54,414.81,414.81,9283.0,415.54,415.54,414.81,414.81,9283.0
2022-11-09 15:40:00,414.75,415.75,414.18,414.31,20614.0,414.75,415.75,414.18,414.31,20614.0
2022-11-09 15:50:00,414.44,415.07,413.15,413.41,45940.0,414.44,415.07,413.15,413.41,45940.0
2022-11-10 09:30:00,424.66,429.18,424.4,427.0,22387.0,424.66,429.18,424.4,427.0,22387.0
2022-11-10 09:40:00,426.36,427.61,424.93,427.41,16046.0,426.36,427.61,424.93,427.41,16046.0
2022-11-10 09:50:00,427.74,429.92,426.1,429.62,7987.0,427.74,429.92,426.1,429.62,7987.0
2022-11-10 10:00:00,429.62,430.76,429.0,429.01,6015.0,429.62,430.76,429.0,429.01,6015.0
2022-11-10 10:10:00,428.68,429.83,427.23,429.33,5292.0,428.68,429.83,427.23,429.33,5292.0
2022-11-10 10:20:00,429.46,431.0,429.42,429.42,4298.0,429.46,431.0,429.42,429.42,4298.0
2022-11-10 10:30:00,429.48,429.72,426.1,426.1,6298.0,429.48,429.72,426.1,426.1,6298.0
2022-11-10 10:40:00,426.44,427.89,426.44,427.89,2800.0,426.44,427.89,426.44,427.89,2800.0
2022-11-10 10:50:00,427.9,428.36,427.2,428.04,5098.0,427.9,428.36,427.2,428.04,5098.0
2022-11-10 11:00:00,428.19,428.19,426.15,426.15,3502.0,428.19,428.19,426.15,426.15,3502.0
2022-11-10 11:10:00,426.0,426.07,425.11,425.11,2405.0,426.0,426.07,425.11,425.11,2405.0
2022-11-10 11:20:00,425.0,425.11,422.9,422.9,7548.0,425.0,425.11,422.9,422.9,7548.0
2022-11-10 11:30:00,422.95,425.47,422.76,425.27,12017.0,422.95,425.47,422.76,425.27,12017.0
2022-11-10 11:40:00,425.48,425.62,423.58,424.67,11132.0,425.48,425.62,423.58,424.67,11132.0
2022-11-10 11:50:00,424.53,424.66,423.67,424.49,3118.0,424.53,424.66,423.67,424.49,3118.0
2022-11-10 12:00:00,423.9,424.13,422.36,422.5,13002.0,423.9,424.13,422.36,422.5,13002.0
2022-11-10 12:10:00,422.36,422.44,420.61,422.1,4712.0,422.36,422.44,420.61,422.1,4712.0
2022-11-10 12:20:00,421.93,421.93,420.42,420.42,4163.0,421.93,421.93,420.42,420.42,4163.0
2022-11-10 12:30:00,420.25,420.77,419.83,420.0,4597.0,420.25,420.77,419.83,420.0,4597.0
2022-11-10 12:40:00,419.67,419.68,417.15,417.61,11334.0,419.67,419.68,417.15,417.61,11334.0
2022-11-10 12:50:00,417.61,418.05,416.5,416.56,10386.0,417.61,418.05,416.5,416.56,10386.0
2022-11-10 13:00:00,416.79,417.91,416.71,417.41,5610.0,416.79,417.91,416.71,417.41,5610.0
2022-11-10 13:10:00,417.57,419.28,417.22,418.73,5522.0,417.57,419.28,417.22,418.73,5522.0
2022-11-10 13:20:00,418.45,419.04,418.24,418.62,7035.0,418.45,419.04,418.24,418.62,7035.0
2022-11-10 13:30:00,418.43,418.49,418.05,418.21,2940.0,418.43,418.49,418.05,418.21,2940.0
2022-11-10 13:40:00,418.46,419.5,418.25,419.0,5433.0,418.46,419.5,418.25,419.0,5433.0
2022-11-10 13:50:00,419.03,419.03,418.2,418.5,2841.0,419.03,419.03,418.2,418.5,2841.0
2022-11-10 14:00:00,418.67,419.04,418.33,418.8,4600.0,418.67,419.04,418.33,418.8,4600.0
2022-11-10 14:10:00,419.12,419.3,418.81,418.81,3411.0,419.12,419.3,418.81,418.81,3411.0
2022-11-10 14:20:00,418.33,418.91,417.8,418.89,7308.0,418.33,418.91,417.8,418.89,7308.0
2022-11-10 14:30:00,418.86,419.15,418.7,419.08,4753.0,418.86,419.15,418.7,419.08,4753.0
2022-11-10 14:40:00,419.08,419.08,418.65,418.65,2300.0,419.08,419.08,418.65,418.65,2300.0
2022-11-10 14:50:00,418.75,420.69,418.73,420.41,6270.0,418.75,420.69,418.73,420.41,6270.0
2022-11-10 15:00:00,420.39,421.42,420.31,421.42,4136.0,420.39,421.42,420.31,421.42,4136.0
2022-11-10 15:10:00,421.56,422.73,421.56,422.25,12326.0,421.56,422.73,421.56,422.25,12326.0
2022-11-10 15:20:00,422.25,422.76,421.76,422.13,6341.0,422.25,422.76,421.76,422.13,6341.0
2022-11-10 15:30:00,422.16,422.32,421.11,421.11,5508.0,422.16,422.32,421.11,421.11,5508.0
2022-11-10 15:40:00,421.14,422.27,421.05,422.25,8973.0,421.14,422.27,421.05,422.25,8973.0
2022-11-10 15:50:00,422.43,423.97,422.43,423.4,29760.0,422.43,423.97,422.43,423.4,29760.0
2022-11-11 09:30:00,426.57,429.74,426.2,427.0,10826.0,426.57,429.74,426.2,427.0,10826.0
2022-11-11 09:40:00,425.8,427.38,425.8,426.03,3774.0,425.8,427.38,425.8,426.03,3774.0
2022-11-11 09:50:00,426.75,427.3,425.46,426.04,2800.0,426.75,427.3,425.46,426.04,2800.0
2022-11-11 10:00:00,425.6,425.6,421.03,421.98,5964.0,425.6,425.6,421.03,421.98,5964.0
2022-11-11 10:10:00,422.15,425.12,422.11,424.74,7516.0,422.15,425.12,422.11,424.74,7516.0
2022-11-11 10:20:00,425.36,426.12,424.4,425.18,7779.0,425.36,426.12,424.4,425.18,7779.0
2022-11-11 10:30:00,425.56,426.48,425.49,425.85,7655.0,425.56,426.48,425.49,425.85,7655.0
2022-11-11 10:40:00,425.8,427.81,425.67,427.5,7411.0,425.8,427.81,425.67,427.5,7411.0
2022-11-11 10:50:00,427.7,427.7,426.5,427.31,7101.0,427.7,427.7,426.5,427.31,7101.0
2022-11-11 11:00:00,427.47,427.47,425.3,425.3,3639.0,427.47,427.47,425.3,425.3,3639.0
2022-11-11 11:10:00,425.18,425.91,424.01,425.34,9301.0,425.18,425.91,424.01,425.34,9301.0
2022-11-11 11:20:00,425.05,425.16,422.94,423.05,9914.0,425.05,425.16,422.94,423.05,9914.0
2022-11-11 11:30:00,423.04,423.26,421.04,421.22,16890.0,423.04,423.26,421.04,421.22,16890.0
2022-11-11 11:40:00,421.33,421.63,420.82,421.31,6500.0,421.33,421.63,420.82,421.31,6500.0
2022-11-11 11:50:00,421.28,421.93,420.27,420.99,6707.0,421.28,421.93,420.27,420.99,6707.0
2022-11-11 12:00:00,420.94,421.12,420.5,420.88,10654.0,420.94,421.12,420.5,420.88,10654.0
2022-11-11 12:10:00,420.95,422.84,420.95,422.55,4000.0,420.95,422.84,420.95,422.55,4000.0
2022-11-11 12:20:00,422.41,422.96,421.95,422.96,8000.0,422.41,422.96,421.95,422.96,8000.0
2022-11-11 12:30:00,422.97,423.27,422.74,422.94,8129.0,422.97,423.27,422.74,422.94,8129.0
2022-11-11 12:40:00,422.89,423.7,422.6,423.46,5955.0,422.89,423.7,422.6,423.46,5955.0
2022-11-11 12:50:00,423.41,425.1,423.3,424.47,6955.0,423.41,425.1,423.3,424.47,6955.0
2022-11-11 13:00:00,424.47,425.51,424.47,425.18,3366.0,424.47,425.51,424.47,425.18,3366.0
2022-11-11 13:10:00,425.21,425.54,424.28,425.37,6547.0,425.21,425.54,424.28,425.37,6547.0
2022-11-11 13:20:00,425.37,426.22,425.24,426.0,10199.0,425.37,426.22,425.24,426.0,10199.0
2022-11-11 13:30:00,425.98,426.61,425.62,425.82,7938.0,425.98,426.61,425.62,425.82,7938.0
2022-11-11 13:40:00,425.81,425.98,423.98,424.4,19426.0,425.81,425.98,423.98,424.4,19426.0
2022-11-11 13:50:00,424.33,424.5,423.4,423.84,4543.0,424.33,424.5,423.4,423.84,4543.0
2022-11-11 14:00:00,424.0,424.89,423.49,424.5,5239.0,424.0,424.89,423.49,424.5,5239.0
2022-11-11 14:10:00,424.5,425.13,424.19,424.96,6252.0,424.5,425.13,424.19,424.96,6252.0
2022-11-11 14:20:00,424.96,427.44,424.96,427.15,10521.0,424.96,427.44,424.96,427.15,10521.0
2022-11-11 14:30:00,426.95,427.4,426.53,427.01,4610.0,426.95,427.4,426.53,427.01,4610.0
2022-11-11 14:40:00,427.08,427.35,426.02,426.19,12753.0,427.08,427.35,426.02,426.19,12753.0
2022-11-11 14:50:00,426.03,426.9,425.82,426.7,13999.0,426.03,426.9,425.82,426.7,13999.0
2022-11-11 15:00:00,426.75,426.79,425.82,425.84,12720.0,426.75,426.79,425.82,425.84,12720.0
2022-11-11 15:10:00,425.84,426.4,425.0,426.31,31964.0,425.84,426.4,425.0,426.31,31964.0
2022-11-11 15:20:00,426.42,427.11,426.14,427.0,13732.0,426.42,427.11,426.14,427.0,13732.0
2022-11-11 15:30:00,426.99,428.45,426.89,428.26,23857.0,426.99,428.45,426.89,428.26,23857.0
2022-11-11 15:40:00,428.49,430.0,428.3,429.23,31468.0,428.49,430.0,428.3,429.23,31468.0
2022-11-11 15:50:00,429.29,430.75,428.48,430.47,125372.0,429.29,430.75,428.48,430.47,125372.0
2022-11-14 09:30:00,431.5,432.26,430.44,431.6,10292.0,431.5,432.26,430.44,431.6,10292.0
2022-11-14 09:40:00,432.16,432.16,430.01,431.95,10977.0,432.16,432.16,430.01,431.95,10977.0
2022-11-14 09:50:00,431.42,433.68,430.67,432.74,10788.0,431.42,433.68,430.67,432.74,10788.0
2022-11-14 10:00:00,432.84,436.81,432.79,436.09,15540.0,432.84,436.81,432.79,436.09,15540.0
2022-11-14 10:10:00,435.54,436.42,433.94,433.94,8260.0,435.54,436.42,433.94,433.94,8260.0
2022-11-14 10:20:00,433.61,434.9,432.22,432.5,10424.0,433.61,434.9,432.22,432.5,10424.0
2022-11-14 10:30:00,432.19,432.76,431.48,432.61,8390.0,432.19,432.76,431.48,432.61,8390.0
2022-11-14 10:40:00,432.64,433.2,432.23,432.32,2900.0,432.64,433.2,432.23,432.32,2900.0
2022-11-14 10:50:00,432.71,433.18,432.07,432.4,5416.0,432.71,433.18,432.07,432.4,5416.0
2022-11-14 11:00:00,432.42,432.7,431.5,431.87,10303.0,432.42,432.7,431.5,431.87,10303.0
2022-11-14 11:10:00,431.88,432.01,430.24,430.35,23559.0,431.88,432.01,430.24,430.35,23559.0
2022-11-14 11:20:00,430.37,430.77,429.18,429.73,4406.0,430.37,430.77,429.18,429.73,4406.0
2022-11-14 11:30:00,429.53,431.06,429.31,429.91,4155.0,429.53,431.06,429.31,429.91,4155.0
2022-11-14 11:40:00,430.05,430.67,429.81,430.21,3100.0,430.05,430.67,429.81,430.21,3100.0
2022-11-14 11:50:00,430.34,430.6,429.99,430.14,3700.0,430.34,430.6,429.99,430.14,3700.0
2022-11-14 12:00:00,430.28,430.9,430.0,430.0,3300.0,430.28,430.9,430.0,430.0,3300.0
2022-11-14 12:10:00,430.0,430.2,428.53,428.53,10525.0,430.0,430.2,428.53,428.53,10525.0
2022-11-14 12:20:00,428.06,429.03,427.38,428.94,8905.0,428.06,429.03,427.38,428.94,8905.0
2022-11-14 12:30:00,428.74,429.91,428.72,429.91,5108.0,428.74,429.91,428.72,429.91,5108.0
2022-11-14 12:40:00,430.16,430.92,429.98,430.78,2523.0,430.16,430.92,429.98,430.78,2523.0
2022-11-14 12:50:00,430.62,430.82,429.57,430.19,6025.0,430.62,430.82,429.57,430.19,6025.0
2022-11-14 13:00:00,430.0,430.48,429.84,430.08,4665.0,430.0,430.48,429.84,430.08,4665.0
2022-11-14 13:10:00,430.29,431.07,430.12,430.39,3000.0,430.29,431.07,430.12,430.39,3000.0
2022-11-14 13:20:00,430.47,430.76,430.18,430.52,4700.0,430.47,430.76,430.18,430.52,4700.0
2022-11-14 13:30:00,430.53,430.71,429.8,430.06,4419.0,430.53,430.71,429.8,430.06,4419.0
2022-11-14 13:40:00,430.01,431.5,430.01,431.5,8575.0,430.01,431.5,430.01,431.5,8575.0
2022-11-14 13:50:00,431.39,431.73,430.93,431.09,3289.0,431.39,431.73,430.93,431.09,3289.0
2022-11-14 14:00:00,431.01,431.64,430.79,431.63,7477.0,431.01,431.64,430.79,431.63,7477.0
2022-11-14 14:10:00,431.75,431.89,431.34,431.83,5820.0,431.75,431.89,431.34,431.83,5820.0
2022-11-14 14:20:00,431.6,432.75,431.5,432.68,7864.0,431.6,432.75,431.5,432.68,7864.0
2022-11-14 14:30:00,432.61,432.76,432.14,432.14,5436.0,432.61,432.76,432.14,432.14,5436.0
2022-11-14 14:40:00,432.33,432.33,430.47,430.61,8990.0,432.33,432.33,430.47,430.61,8990.0
2022-11-14 14:50:00,430.37,431.03,429.31,429.31,11301.0,430.37,431.03,429.31,429.31,11301.0
2022-11-14 15:00:00,429.27,429.74,428.45,428.61,4881.0,429.27,429.74,428.45,428.61,4881.0
2022-11-14 15:10:00,428.45,428.46,426.63,426.72,7072.0,428.45,428.46,426.63,426.72,7072.0
2022-11-14 15:20:00,426.49,427.83,426.39,426.98,18395.0,426.49,427.83,426.39,426.98,18395.0
2022-11-14 15:30:00,426.86,427.1,425.48,425.98,8047.0,426.86,427.1,425.48,425.98,8047.0
2022-11-14 15:40:00,425.86,426.34,424.9,425.01,21284.0,425.86,426.34,424.9,425.01,21284.0
2022-11-14 15:50:00,424.93,425.53,422.43,422.69,64231.0,424.93,425.53,422.43,422.69,64231.0
2022-11-15 09:30:00,432.0,436.83,431.69,434.83,25557.0,432.0,436.83,431.69,434.83,25557.0
2022-11-15 09:40:00,435.9,435.9,428.5,429.8,7450.0,435.9,435.9,428.5,429.8,7450.0
2022-11-15 09:50:00,429.91,431.68,429.51,431.68,4802.0,429.91,431.68,429.51,431.68,4802.0
2022-11-15 10:00:00,432.31,433.32,430.88,430.88,4489.0,432.31,433.32,430.88,430.88,4489.0
2022-11-15 10:10:00,430.61,431.31,430.05,430.24,2433.0,430.61,431.31,430.05,430.24,2433.0
2022-11-15 10:20:00,429.84,433.02,429.84,432.85,3601.0,429.84,433.02,429.84,432.85,3601.0
2022-11-15 10:30:00,433.5,435.0,433.09,433.94,5732.0,433.5,435.0,433.09,433.94,5732.0
2022-11-15 10:40:00,435.0,435.12,434.29,434.35,4957.0,435.0,435.12,434.29,434.35,4957.0
2022-11-15 10:50:00,434.58,435.24,434.26,434.26,6400.0,434.58,435.24,434.26,434.26,6400.0
2022-11-15 11:00:00,434.03,435.98,433.61,434.63,8972.0,434.03,435.98,433.61,434.63,8972.0
2022-11-15 11:10:00,434.58,434.76,433.34,433.34,4004.0,434.58,434.76,433.34,433.34,4004.0
2022-11-15 11:20:00,433.4,434.63,433.4,434.01,2998.0,433.4,434.63,433.4,434.01,2998.0
2022-11-15 11:30:00,433.94,436.4,433.94,435.3,6052.0,433.94,436.4,433.94,435.3,6052.0
2022-11-15 11:40:00,435.65,435.65,434.25,434.25,2651.0,435.65,435.65,434.25,434.25,2651.0
2022-11-15 11:50:00,434.35,434.36,433.14,434.01,3400.0,434.35,434.36,433.14,434.01,3400.0
2022-11-15 12:00:00,434.53,435.3,432.91,435.21,8931.0,434.53,435.3,432.91,435.21,8931.0
2022-11-15 12:10:00,435.21,435.36,434.4,434.4,3032.0,435.21,435.36,434.4,434.4,3032.0
2022-11-15 12:20:00,434.6,434.61,433.87,433.9,2762.0,434.6,434.61,433.87,433.9,2762.0
2022-11-15 12:30:00,433.69,434.7,433.65,434.39,3423.0,433.69,434.7,433.65,434.39,3423.0
2022-11-15 12:40:00,434.22,434.57,433.34,434.56,3840.0,434.22,434.57,433.34,434.56,3840.0
2022-11-15 12:50:00,434.14,434.27,433.67,433.67,1866.0,434.14,434.27,433.67,433.67,1866.0
2022-11-15 13:00:00,434.0,434.3,433.72,434.16,2818.0,434.0,434.3,433.72,434.16,2818.0
2022-11-15 13:10:00,434.42,436.35,434.42,435.01,13646.0,434.42,436.35,434.42,435.01,13646.0
2022-11-15 13:20:00,434.98,435.28,433.0,433.86,18658.0,434.98,435.28,433.0,433.86,18658.0
2022-11-15 13:30:00,433.41,433.99,432.83,433.42,12062.0,433.41,433.99,432.83,433.42,12062.0
2022-11-15 13:40:00,432.92,434.05,432.6,432.6,2956.0,432.92,434.05,432.6,432.6,2956.0
2022-11-15 13:50:00,432.23,434.99,432.23,434.63,11642.0,432.23,434.99,432.23,434.63,11642.0
2022-11-15 14:00:00,434.65,436.03,434.18,436.03,32715.0,434.65,436.03,434.18,436.03,32715.0
2022-11-15 14:10:00,436.4,438.6,436.4,438.55,12252.0,436.4,438.6,436.4,438.55,12252.0
2022-11-15 14:20:00,438.65,439.52,437.54,438.02,6154.0,438.65,439.52,437.54,438.02,6154.0
2022-11-15 14:30:00,437.76,437.94,436.52,436.69,3889.0,437.76,437.94,436.52,436.69,3889.0
2022-11-15 14:40:00,436.76,437.3,435.71,435.75,10731.0,436.76,437.3,435.71,435.75,10731.0
2022-11-15 14:50:00,435.88,437.41,435.43,437.17,4752.0,435.88,437.41,435.43,437.17,4752.0
2022-11-15 15:00:00,436.62,437.04,436.61,436.93,2367.0,436.62,437.04,436.61,436.93,2367.0
2022-11-15 15:10:00,437.23,438.06,436.91,438.04,4815.0,437.23,438.06,436.91,438.04,4815.0
2022-11-15 15:20:00,437.76,438.36,437.59,437.7,4966.0,437.76,438.36,437.59,437.7,4966.0
2022-11-15 15:30:00,437.72,437.72,436.18,436.97,9232.0,437.72,437.72,436.18,436.97,9232.0
2022-11-15 15:40:00,437.12,437.27,436.2,436.68,10954.0,437.12,437.27,436.2,436.68,10954.0
2022-11-15 15:50:00,436.62,437.08,435.92,436.22,44632.0,436.62,437.08,435.92,436.22,44632.0
2022-11-16 09:30:00,429.12,432.81,428.32,430.43,27084.0,429.12,432.81,428.32,430.43,27084.0
2022-11-16 09:40:00,430.27,433.89,429.35,432.3,7300.0,430.27,433.89,429.35,432.3,7300.0
2022-11-16 09:50:00,431.18,431.52,428.54,430.96,17036.0,431.18,431.52,428.54,430.96,17036.0
2022-11-16 10:00:00,430.72,434.26,430.72,432.77,2938.0,430.72,434.26,430.72,432.77,2938.0
2022-11-16 10:10:00,432.38,433.37,431.98,431.98,1300.0,432.38,433.37,431.98,431.98,1300.0
2022-11-16 10:20:00,431.61,432.98,431.24,432.73,4360.0,431.61,432.98,431.24,432.73,4360.0
2022-11-16 10:30:00,432.14,434.41,431.88,433.35,3753.0,432.14,434.41,431.88,433.35,3753.0
2022-11-16 10:40:00,433.62,434.0,432.91,432.99,1292.0,433.62,434.0,432.91,432.99,1292.0
2022-11-16 10:50:00,433.6,434.2,433.0,433.4,4646.0,433.6,434.2,433.0,433.4,4646.0
2022-11-16 11:00:00,433.47,435.06,433.47,434.07,3542.0,433.47,435.06,433.47,434.07,3542.0
2022-11-16 11:10:00,433.79,434.81,433.79,434.46,2514.0,433.79,434.81,433.79,434.46,2514.0
2022-11-16 11:20:00,434.89,435.43,434.89,434.93,2083.0,434.89,435.43,434.89,434.93,2083.0
2022-11-16 11:30:00,435.01,435.01,433.42,433.73,2975.0,435.01,435.01,433.42,433.73,2975.0
2022-11-16 11:40:00,433.92,434.4,433.6,434.4,1500.0,433.92,434.4,433.6,434.4,1500.0
2022-11-16 11:50:00,434.58,435.03,434.5,434.82,1200.0,434.58,435.03,434.5,434.82,1200.0
2022-11-16 12:00:00,434.1,434.18,433.31,434.18,1860.0,434.1,434.18,433.31,434.18,1860.0
2022-11-16 12:10:00,433.66,433.85,433.14,433.4,3200.0,433.66,433.85,433.14,433.4,3200.0
2022-11-16 12:20:00,434.14,434.14,433.0,434.04,2270.0,434.14,434.14,433.0,434.04,2270.0
2022-11-16 12:30:00,433.97,434.63,433.96,434.1,2349.0,433.97,434.63,433.96,434.1,2349.0
2022-11-16 12:40:00,434.22,435.49,434.21,434.72,2350.0,434.22,435.49,434.21,434.72,2350.0
2022-11-16 12:50:00,435.1,435.15,434.0,434.0,700.0,435.1,435.15,434.0,434.0,700.0
2022-11-16 13:00:00,433.9,435.0,433.9,434.51,2100.0,433.9,435.0,433.9,434.51,2100.0
2022-11-16 13:10:00,434.51,434.95,434.47,434.75,1910.0,434.51,434.95,434.47,434.75,1910.0
2022-11-16 13:20:00,434.67,434.67,434.02,434.02,3500.0,434.67,434.67,434.02,434.02,3500.0
2022-11-16 13:30:00,433.82,433.99,433.01,433.44,2100.0,433.82,433.99,433.01,433.44,2100.0
2022-11-16 13:40:00,433.44,434.24,433.44,433.54,1800.0,433.44,434.24,433.44,433.54,1800.0
2022-11-16 13:50:00,433.44,433.67,433.18,433.34,700.0,433.44,433.67,433.18,433.34,700.0
2022-11-16 14:00:00,433.03,433.62,432.89,433.06,2532.0,433.03,433.62,432.89,433.06,2532.0
2022-11-16 14:10:00,433.13,433.2,432.82,433.18,1892.0,433.13,433.2,432.82,433.18,1892.0
2022-11-16 14:20:00,433.39,433.93,433.13,433.93,1800.0,433.39,433.93,433.13,433.93,1800.0
2022-11-16 14:30:00,433.92,434.5,433.14,434.5,3300.0,433.92,434.5,433.14,434.5,3300.0
2022-11-16 14:40:00,434.48,434.92,434.21,434.52,2585.0,434.48,434.92,434.21,434.52,2585.0
2022-11-16 14:50:00,434.94,435.5,434.68,435.5,1500.0,434.94,435.5,434.68,435.5,1500.0
2022-11-16 15:00:00,435.54,435.57,434.81,434.81,3200.0,435.54,435.57,434.81,434.81,3200.0
2022-11-16 15:10:00,434.97,436.15,434.97,435.4,4938.0,434.97,436.15,434.97,435.4,4938.0
2022-11-16 15:20:00,435.59,436.13,435.35,435.35,5345.0,435.59,436.13,435.35,435.35,5345.0
2022-11-16 15:30:00,435.35,435.69,434.94,435.43,6402.0,435.35,435.69,434.94,435.43,6402.0
2022-11-16 15:40:00,435.5,436.18,435.12,435.81,7500.0,435.5,436.18,435.12,435.81,7500.0
2022-11-16 15:50:00,435.76,436.15,435.02,435.49,30041.0,435.76,436.15,435.02,435.49,30041.0
2022-11-17 09:30:00,432.01,434.98,430.81,432.91,12614.0,432.01,434.98,430.81,432.91,12614.0
2022-11-17 09:40:00,433.14,435.5,433.01,433.6,8406.0,433.14,435.5,433.01,433.6,8406.0
2022-11-17 09:50:00,433.19,434.31,430.14,430.91,5850.0,433.19,434.31,430.14,430.91,5850.0
2022-11-17 10:00:00,430.45,431.64,430.07,430.62,4969.0,430.45,431.64,430.07,430.62,4969.0
2022-11-17 10:10:00,430.57,431.37,429.47,429.87,7589.0,430.57,431.37,429.47,429.87,7589.0
2022-11-17 10:20:00,430.43,431.03,430.24,430.24,2200.0,430.43,431.03,430.24,430.24,2200.0
2022-11-17 10:30:00,430.51,430.51,429.81,430.27,1000.0,430.51,430.51,429.81,430.27,1000.0
2022-11-17 10:40:00,430.89,430.99,428.38,428.39,2150.0,430.89,430.99,428.38,428.39,2150.0
2022-11-17 10:50:00,428.79,429.13,427.48,427.61,3400.0,428.79,429.13,427.48,427.61,3400.0
2022-11-17 11:00:00,427.31,427.92,427.01,427.85,2675.0,427.31,427.92,427.01,427.85,2675.0
2022-11-17 11:10:00,427.78,427.82,426.61,427.62,3300.0,427.78,427.82,426.61,427.62,3300.0
2022-11-17 11:20:00,427.75,429.03,427.25,428.56,1600.0,427.75,429.03,427.25,428.56,1600.0
2022-11-17 11:30:00,428.77,429.59,428.45,429.51,2535.0,428.77,429.59,428.45,429.51,2535.0
2022-11-17 11:40:00,429.35,429.5,429.1,429.22,1100.0,429.35,429.5,429.1,429.22,1100.0
2022-11-17 11:50:00,429.27,431.58,429.27,431.51,1801.0,429.27,431.58,429.27,431.51,1801.0
2022-11-17 12:00:00,431.47,432.02,431.43,432.02,1450.0,431.47,432.02,431.43,432.02,1450.0
2022-11-17 12:10:00,432.04,432.67,431.84,432.39,3021.0,432.04,432.67,431.84,432.39,3021.0
2022-11-17 12:20:00,432.29,432.38,431.94,432.11,1700.0,432.29,432.38,431.94,432.11,1700.0
2022-11-17 12:30:00,432.32,432.32,431.51,431.79,1730.0,432.32,432.32,431.51,431.79,1730.0
2022-11-17 12:40:00,431.94,433.71,431.65,433.19,2016.0,431.94,433.71,431.65,433.19,2016.0
2022-11-17 12:50:00,433.47,433.88,433.03,433.03,1686.0,433.47,433.88,433.03,433.03,1686.0
2022-11-17 13:00:00,433.01,433.4,432.89,432.9,1500.0,433.01,433.4,432.89,432.9,1500.0
2022-11-17 13:10:00,433.16,433.52,432.95,433.48,1700.0,433.16,433.52,432.95,433.48,1700.0
2022-11-17 13:20:00,433.62,434.09,432.37,432.92,5535.0,433.62,434.09,432.37,432.92,5535.0
2022-11-17 13:30:00,432.84,433.19,432.8,433.15,1600.0,432.84,433.19,432.8,433.15,1600.0
2022-11-17 13:40:00,433.06,433.25,432.49,432.76,2670.0,433.06,433.25,432.49,432.76,2670.0
2022-11-17 13:50:00,432.63,432.67,432.11,432.67,1753.0,432.63,432.67,432.11,432.67,1753.0
2022-11-17 14:00:00,432.67,432.82,432.39,432.39,1455.0,432.67,432.82,432.39,432.39,1455.0
2022-11-17 14:10:00,432.18,432.18,430.82,431.36,2699.0,432.18,432.18,430.82,431.36,2699.0
2022-11-17 14:20:00,431.16,431.37,430.94,431.27,1805.0,431.16,431.37,430.94,431.27,1805.0
2022-11-17 14:30:00,431.28,431.47,430.42,430.5,2800.0,431.28,431.47,430.42,430.5,2800.0
2022-11-17 14:40:00,430.49,431.2,430.34,431.13,2540.0,430.49,431.2,430.34,431.13,2540.0
2022-11-17 14:50:00,431.46,431.47,431.17,431.45,2953.0,431.46,431.47,431.17,431.45,2953.0
2022-11-17 15:00:00,431.65,432.15,431.45,431.67,5239.0,431.65,432.15,431.45,431.67,5239.0
2022-11-17 15:10:00,431.61,431.64,431.29,431.47,7425.0,431.61,431.64,431.29,431.47,7425.0
2022-11-17 15:20:00,431.45,432.42,431.45,432.25,3380.0,431.45,432.42,431.45,432.25,3380.0
2022-11-17 15:30:00,432.4,433.58,432.4,433.47,6928.0,432.4,433.58,432.4,433.47,6928.0
2022-11-17 15:40:00,433.53,434.23,433.53,433.89,9282.0,433.53,434.23,433.53,433.89,9282.0
2022-11-17 15:50:00,434.0,435.35,433.67,434.64,33747.0,434.0,435.35,433.67,434.64,33747.0
2022-11-18 09:30:00,441.66,442.95,440.14,440.67,17800.0,441.66,442.95,440.14,440.67,17800.0
2022-11-18 09:40:00,440.37,441.25,440.24,440.88,4588.0,440.37,441.25,440.24,440.88,4588.0
2022-11-18 09:50:00,440.41,442.52,439.92,441.37,13709.0,440.41,442.52,439.92,441.37,13709.0
2022-11-18 10:00:00,441.13,441.54,440.73,440.73,2610.0,441.13,441.54,440.73,440.73,2610.0
2022-11-18 10:10:00,441.19,441.48,438.64,438.64,2446.0,441.19,441.48,438.64,438.64,2446.0
2022-11-18 10:20:00,438.81,439.22,435.56,436.69,6432.0,438.81,439.22,435.56,436.69,6432.0
2022-11-18 10:30:00,437.21,438.98,437.01,438.6,3899.0,437.21,438.98,437.01,438.6,3899.0
2022-11-18 10:40:00,438.37,438.9,437.88,438.9,2069.0,438.37,438.9,437.88,438.9,2069.0
2022-11-18 10:50:00,438.61,439.69,438.61,439.5,3650.0,438.61,439.69,438.61,439.5,3650.0
2022-11-18 11:00:00,439.89,440.54,439.71,440.54,1200.0,439.89,440.54,439.71,440.54,1200.0
2022-11-18 11:10:00,440.05,441.4,439.99,441.4,1450.0,440.05,441.4,439.99,441.4,1450.0
2022-11-18 11:20:00,441.18,441.86,441.03,441.35,1300.0,441.18,441.86,441.03,441.35,1300.0
2022-11-18 11:30:00,441.5,441.65,440.72,440.73,3000.0,441.5,441.65,440.72,440.73,3000.0
2022-11-18 11:40:00,440.89,441.08,440.39,440.39,1300.0,440.89,441.08,440.39,440.39,1300.0
2022-11-18 11:50:00,440.41,440.69,439.85,439.88,3549.0,440.41,440.69,439.85,439.88,3549.0
2022-11-18 12:00:00,440.22,440.48,439.6,439.94,3101.0,440.22,440.48,439.6,439.94,3101.0
2022-11-18 12:10:00,439.88,440.04,438.01,438.69,5187.0,439.88,440.04,438.01,438.69,5187.0
2022-11-18 12:20:00,438.26,439.53,437.83,439.34,3933.0,438.26,439.53,437.83,439.34,3933.0
2022-11-18 12:30:00,439.71,440.39,439.46,440.24,3400.0,439.71,440.39,439.46,440.24,3400.0
2022-11-18 12:40:00,440.28,440.48,440.04,440.11,3400.0,440.28,440.48,440.04,440.11,3400.0
2022-11-18 12:50:00,440.4,440.93,440.02,440.92,3585.0,440.4,440.93,440.02,440.92,3585.0
2022-11-18 13:00:00,440.94,441.14,440.56,441.0,2300.0,440.94,441.14,440.56,441.0,2300.0
2022-11-18 13:10:00,441.08,441.9,440.97,441.27,3807.0,441.08,441.9,440.97,441.27,3807.0
2022-11-18 13:20:00,441.13,441.75,440.88,441.49,3971.0,441.13,441.75,440.88,441.49,3971.0
2022-11-18 13:30:00,441.58,441.69,441.02,441.02,2971.0,441.58,441.69,441.02,441.02,2971.0
2022-11-18 13:40:00,440.99,441.01,440.1,440.23,5086.0,440.99,441.01,440.1,440.23,5086.0
2022-11-18 13:50:00,440.1,440.1,439.37,439.51,2680.0,440.1,440.1,439.37,439.51,2680.0
2022-11-18 14:00:00,439.83,440.64,439.83,440.64,1200.0,439.83,440.64,439.83,440.64,1200.0
2022-11-18 14:10:00,440.41,440.41,439.2,439.21,2200.0,440.41,440.41,439.2,439.21,2200.0
2022-11-18 14:20:00,439.09,439.33,438.6,438.6,1414.0,439.09,439.33,438.6,438.6,1414.0
2022-11-18 14:30:00,438.68,439.06,437.53,437.99,4630.0,438.68,439.06,437.53,437.99,4630.0
2022-11-18 14:40:00,437.75,438.21,437.61,437.9,1900.0,437.75,438.21,437.61,437.9,1900.0
2022-11-18 14:50:00,438.25,439.12,438.25,439.08,3390.0,438.25,439.12,438.25,439.08,3390.0
2022-11-18 15:00:00,439.3,440.58,439.3,440.58,2609.0,439.3,440.58,439.3,440.58,2609.0
2022-11-18 15:10:00,441.2,441.32,440.3,440.31,8167.0,441.2,441.32,440.3,440.31,8167.0
2022-11-18 15:20:00,440.24,440.35,439.57,440.17,4765.0,440.24,440.35,439.57,440.17,4765.0
2022-11-18 15:30:00,440.71,441.6,440.61,441.48,6758.0,440.71,441.6,440.61,441.48,6758.0
2022-11-18 15:40:00,441.66,442.0,441.13,441.58,15190.0,441.66,442.0,441.13,441.58,15190.0
2022-11-18 15:50:00,441.55,442.27,439.45,440.47,34841.0,441.55,442.27,439.45,440.47,34841.0
2022-11-21 09:30:00,439.96,439.99,436.36,438.98,13203.0,439.96,439.99,436.36,438.98,13203.0
2022-11-21 09:40:00,437.89,440.16,436.35,439.17,4246.0,437.89,440.16,436.35,439.17,4246.0
2022-11-21 09:50:00,440.05,441.25,440.05,440.77,5481.0,440.05,441.25,440.05,440.77,5481.0
2022-11-21 10:00:00,440.79,442.28,440.19,441.67,4086.0,440.79,442.28,440.19,441.67,4086.0
2022-11-21 10:10:00,441.63,442.4,441.0,442.0,6820.0,441.63,442.4,441.0,442.0,6820.0
2022-11-21 10:20:00,441.76,441.8,441.31,441.35,3043.0,441.76,441.8,441.31,441.35,3043.0
2022-11-21 10:30:00,440.82,443.2,440.77,442.49,9284.0,440.82,443.2,440.77,442.49,9284.0
2022-11-21 10:40:00,442.1,442.69,439.42,439.7,5692.0,442.1,442.69,439.42,439.7,5692.0
2022-11-21 10:50:00,439.0,439.47,438.83,439.38,7700.0,439.0,439.47,438.83,439.38,7700.0
2022-11-21 11:00:00,439.17,439.44,438.52,439.44,2825.0,439.17,439.44,438.52,439.44,2825.0
2022-11-21 11:10:00,439.23,439.55,438.02,438.02,2096.0,439.23,439.55,438.02,438.02,2096.0
2022-11-21 11:20:00,438.55,438.86,438.0,438.0,1000.0,438.55,438.86,438.0,438.0,1000.0
2022-11-21 11:30:00,437.39,438.11,437.0,437.37,2055.0,437.39,438.11,437.0,437.37,2055.0
2022-11-21 11:40:00,437.31,438.24,437.31,438.24,1800.0,437.31,438.24,437.31,438.24,1800.0
2022-11-21 11:50:00,438.06,438.06,436.64,436.71,1264.0,438.06,438.06,436.64,436.71,1264.0
2022-11-21 12:00:00,437.13,437.49,436.88,437.38,2078.0,437.13,437.49,436.88,437.38,2078.0
2022-11-21 12:10:00,437.15,437.35,436.63,436.63,700.0,437.15,437.35,436.63,436.63,700.0
2022-11-21 12:20:00,436.72,437.37,436.51,437.05,2689.0,436.72,437.37,436.51,437.05,2689.0
2022-11-21 12:30:00,437.0,437.96,437.0,437.61,1200.0,437.0,437.96,437.0,437.61,1200.0
2022-11-21 12:40:00,437.78,437.98,437.27,437.27,1325.0,437.78,437.98,437.27,437.27,1325.0
2022-11-21 12:50:00,437.01,437.33,436.71,437.11,1714.0,437.01,437.33,436.71,437.11,1714.0
2022-11-21 13:00:00,437.36,438.0,437.36,438.0,1900.0,437.36,438.0,437.36,438.0,1900.0
2022-11-21 13:10:00,438.85,438.85,438.56,438.64,1140.0,438.85,438.85,438.56,438.64,1140.0
2022-11-21 13:20:00,438.47,438.74,438.11,438.74,2740.0,438.47,438.74,438.11,438.74,2740.0
2022-11-21 13:30:00,438.83,439.64,438.48,439.64,1115.0,438.83,439.64,438.48,439.64,1115.0
2022-11-21 13:40:00,439.19,439.48,438.88,439.22,2079.0,439.19,439.48,438.88,439.22,2079.0
2022-11-21 13:50:00,439.28,439.32,438.78,438.78,700.0,439.28,439.32,438.78,438.78,700.0
2022-11-21 14:00:00,438.86,439.28,438.76,439.25,1400.0,438.86,439.28,438.76,439.25,1400.0
2022-11-21 14:10:00,439.17,439.45,438.84,439.32,1900.0,439.17,439.45,438.84,439.32,1900.0
2022-11-21 14:20:00,439.39,439.39,438.16,438.47,3101.0,439.39,439.39,438.16,438.47,3101.0
2022-11-21 14:30:00,438.33,438.77,438.33,438.41,1500.0,438.33,438.77,438.33,438.41,1500.0
2022-11-21 14:40:00,438.7,439.08,438.45,439.08,2300.0,438.7,439.08,438.45,439.08,2300.0
2022-11-21 14:50:00,439.12,439.5,439.05,439.46,1722.0,439.12,439.5,439.05,439.46,1722.0
2022-11-21 15:00:00,439.39,439.94,439.39,439.94,1600.0,439.39,439.94,439.39,439.94,1600.0
2022-11-21 15:10:00,439.8,440.26,439.7,439.92,4024.0,439.8,440.26,439.7,439.92,4024.0
2022-11-21 15:20:00,439.97,440.12,439.25,439.51,2007.0,439.97,440.12,439.25,439.51,2007.0
2022-11-21 15:30:00,439.66,440.19,439.64,439.99,4017.0,439.66,440.19,439.64,439.99,4017.0
2022-11-21 15:40:00,439.89,441.22,439.77,441.22,5580.0,439.89,441.22,439.77,441.22,5580.0
2022-11-21 15:50:00,441.54,442.27,441.23,442.15,23349.0,441.54,442.27,441.23,442.15,23349.0
2022-11-22 09:30:00,445.53,447.4,443.75,445.08,12294.0,445.53,447.4,443.75,445.08,12294.0
2022-11-22 09:40:00,445.68,445.68,443.26,443.86,5103.0,445.68,445.68,443.26,443.86,5103.0
2022-11-22 09:50:00,443.0,443.48,441.54,442.47,4221.0,443.0,443.48,441.54,442.47,4221.0
2022-11-22 10:00:00,443.22,444.29,442.85,443.56,3212.0,443.22,444.29,442.85,443.56,3212.0
2022-11-22 10:10:00,444.06,444.9,443.56,443.85,3600.0,444.06,444.9,443.56,443.85,3600.0
2022-11-22 10:20:00,444.59,445.0,443.81,444.56,1726.0,444.59,445.0,443.81,444.56,1726.0
2022-11-22 10:30:00,444.63,444.63,443.44,443.44,3115.0,444.63,444.63,443.44,443.44,3115.0
2022-11-22 10:40:00,443.69,444.37,443.68,444.37,1000.0,443.69,444.37,443.68,444.37,1000.0
2022-11-22 10:50:00,444.52,445.28,444.29,444.97,3273.0,444.52,445.28,444.29,444.97,3273.0
2022-11-22 11:00:00,444.99,445.6,444.01,444.01,3920.0,444.99,445.6,444.01,444.01,3920.0
2022-11-22 11:10:00,444.26,444.26,443.63,444.04,1231.0,444.26,444.26,443.63,444.04,1231.0
2022-11-22 11:20:00,443.94,444.19,443.39,443.59,2700.0,443.94,444.19,443.39,443.59,2700.0
2022-11-22 11:30:00,443.68,444.17,443.35,444.17,5299.0,443.68,444.17,443.35,444.17,5299.0
2022-11-22 11:40:00,444.34,444.49,444.0,444.1,1700.0,444.34,444.49,444.0,444.1,1700.0
2022-11-22 11:50:00,444.02,445.8,444.0,445.33,1500.0,444.02,445.8,444.0,445.33,1500.0
2022-11-22 12:00:00,445.58,445.58,444.98,444.98,1200.0,445.58,445.58,444.98,444.98,1200.0
2022-11-22 12:10:00,445.13,445.2,444.64,445.2,900.0,445.13,445.2,444.64,445.2,900.0
2022-11-22 12:20:00,445.09,445.09,444.38,444.65,6522.0,445.09,445.09,444.38,444.65,6522.0
2022-11-22 12:30:00,444.38,445.39,444.38,444.94,3861.0,444.38,445.39,444.38,444.94,3861.0
2022-11-22 12:40:00,444.93,445.15,444.21,445.15,2400.0,444.93,445.15,444.21,445.15,2400.0
2022-11-22 12:50:00,445.04,445.3,444.5,444.74,1600.0,445.04,445.3,444.5,444.74,1600.0
2022-11-22 13:00:00,444.93,446.0,444.69,446.0,2396.0,444.93,446.0,444.69,446.0,2396.0
2022-11-22 13:10:00,445.78,445.84,445.21,445.21,2100.0,445.78,445.84,445.21,445.21,2100.0
2022-11-22 13:20:00,445.41,445.78,445.18,445.72,1005.0,445.41,445.78,445.18,445.72,1005.0
2022-11-22 13:30:00,446.0,446.31,445.61,445.9,1300.0,446.0,446.31,445.61,445.9,1300.0
2022-11-22 13:40:00,445.87,446.29,445.66,446.08,1706.0,445.87,446.29,445.66,446.08,1706.0
2022-11-22 13:50:00,446.25,446.58,446.13,446.3,1600.0,446.25,446.58,446.13,446.3,1600.0
2022-11-22 14:00:00,446.14,446.53,446.14,446.53,2178.0,446.14,446.53,446.14,446.53,2178.0
2022-11-22 14:10:00,446.17,446.73,446.13,446.55,5100.0,446.17,446.73,446.13,446.55,5100.0
2022-11-22 14:20:00,446.67,446.86,446.41,446.69,2492.0,446.67,446.86,446.41,446.69,2492.0
2022-11-22 14:30:00,446.59,446.76,446.36,446.75,3100.0,446.59,446.76,446.36,446.75,3100.0
2022-11-22 14:40:00,446.81,446.88,446.35,446.58,1900.0,446.81,446.88,446.35,446.58,1900.0
2022-11-22 14:50:00,446.51,447.15,446.47,446.99,4500.0,446.51,447.15,446.47,446.99,4500.0
2022-11-22 15:00:00,447.15,448.41,447.14,447.8,2614.0,447.15,448.41,447.14,447.8,2614.0
2022-11-22 15:10:00,447.59,447.95,447.46,447.46,2813.0,447.59,447.95,447.46,447.46,2813.0
2022-11-22 15:20:00,447.38,448.63,447.37,448.42,3898.0,447.38,448.63,447.37,448.42,3898.0
2022-11-22 15:30:00,448.43,448.99,448.3,448.99,5735.0,448.43,448.99,448.3,448.99,5735.0
2022-11-22 15:40:00,448.92,449.83,448.52,449.61,9579.0,448.92,449.83,448.52,449.61,9579.0
2022-11-22 15:50:00,449.68,450.24,449.48,450.17,42397.0,449.68,450.24,449.48,450.17,42397.0
2022-11-23 09:30:00,450.23,450.8,446.15,447.8,11373.0,450.23,450.8,446.15,447.8,11373.0
2022-11-23 09:40:00,448.84,449.41,448.26,449.18,3790.0,448.84,449.41,448.26,449.18,3790.0
2022-11-23 09:50:00,448.93,449.74,448.34,449.0,3732.0,448.93,449.74,448.34,449.0,3732.0
2022-11-23 10:00:00,448.06,449.42,448.06,448.88,3752.0,448.06,449.42,448.06,448.88,3752.0
2022-11-23 10:10:00,449.0,449.71,447.41,448.35,5053.0,449.0,449.71,447.41,448.35,5053.0
2022-11-23 10:20:00,448.54,450.43,448.5,450.42,6137.0,448.54,450.43,448.5,450.42,6137.0
2022-11-23 10:30:00,450.43,451.3,450.16,450.73,8315.0,450.43,451.3,450.16,450.73,8315.0
2022-11-23 10:40:00,450.89,451.48,450.46,450.48,5597.0,450.89,451.48,450.46,450.48,5597.0
2022-11-23 10:50:00,450.34,450.49,448.37,448.53,4538.0,450.34,450.49,448.37,448.53,4538.0
2022-11-23 11:00:00,448.98,449.62,448.61,449.36,3814.0,448.98,449.62,448.61,449.36,3814.0
2022-11-23 11:10:00,449.43,449.46,447.95,447.95,6999.0,449.43,449.46,447.95,447.95,6999.0
2022-11-23 11:20:00,447.95,448.85,447.7,448.85,3000.0,447.95,448.85,447.7,448.85,3000.0
2022-11-23 11:30:00,448.77,448.87,447.46,448.65,6200.0,448.77,448.87,447.46,448.65,6200.0
2022-11-23 11:40:00,448.64,448.73,447.77,447.79,3220.0,448.64,448.73,447.77,447.79,3220.0
2022-11-23 11:50:00,447.75,447.96,446.55,447.49,4466.0,447.75,447.96,446.55,447.49,4466.0
2022-11-23 12:00:00,447.59,447.91,447.36,447.74,2712.0,447.59,447.91,447.36,447.74,2712.0
2022-11-23 12:10:00,447.74,448.51,447.62,447.89,4900.0,447.74,448.51,447.62,447.89,4900.0
2022-11-23 12:20:00,447.88,448.38,447.83,448.1,3407.0,447.88,448.38,447.83,448.1,3407.0
2022-11-23 12:30:00,448.1,448.32,447.76,448.28,1950.0,448.1,448.32,447.76,448.28,1950.0
2022-11-23 12:40:00,447.98,448.19,447.6,447.84,4302.0,447.98,448.19,447.6,447.84,4302.0
2022-11-23 12:50:00,447.8,447.9,446.29,446.53,3084.0,447.8,447.9,446.29,446.53,3084.0
2022-11-23 13:00:00,446.6,447.24,446.37,446.71,3598.0,446.6,447.24,446.37,446.71,3598.0
2022-11-23 13:10:00,446.33,446.93,446.2,446.46,3262.0,446.33,446.93,446.2,446.46,3262.0
2022-11-23 13:20:00,446.64,447.41,446.47,447.41,5042.0,446.64,447.41,446.47,447.41,5042.0
2022-11-23 13:30:00,447.5,448.11,447.5,448.03,5146.0,447.5,448.11,447.5,448.03,5146.0
2022-11-23 13:40:00,447.82,448.13,447.65,447.99,5158.0,447.82,448.13,447.65,447.99,5158.0
2022-11-23 13:50:00,447.81,448.16,447.54,447.65,4750.0,447.81,448.16,447.54,447.65,4750.0
2022-11-23 14:00:00,448.0,449.57,447.37,449.44,5450.0,448.0,449.57,447.37,449.44,5450.0
2022-11-23 14:10:00,449.5,449.64,448.25,449.64,6196.0,449.5,449.64,448.25,449.64,6196.0
2022-11-23 14:20:00,449.84,450.0,449.39,449.88,4692.0,449.84,450.0,449.39,449.88,4692.0
2022-11-23 14:30:00,449.47,449.69,447.84,447.87,2826.0,449.47,449.69,447.84,447.87,2826.0
2022-11-23 14:40:00,447.89,448.71,447.89,448.71,2821.0,447.89,448.71,447.89,448.71,2821.0
2022-11-23 14:50:00,448.65,448.84,448.34,448.42,2070.0,448.65,448.84,448.34,448.42,2070.0
2022-11-23 15:00:00,448.14,448.3,447.78,448.02,2610.0,448.14,448.3,447.78,448.02,2610.0
2022-11-23 15:10:00,447.95,448.05,447.65,448.05,2000.0,447.95,448.05,447.65,448.05,2000.0
2022-11-23 15:20:00,448.26,448.49,447.59,448.25,3000.0,448.26,448.49,447.59,448.25,3000.0
2022-11-23 15:30:00,448.29,448.29,447.28,447.7,4047.0,448.29,448.29,447.28,447.7,4047.0
2022-11-23 15:40:00,447.65,447.65,446.34,446.34,6569.0,447.65,447.65,446.34,446.34,6569.0
2022-11-23 15:50:00,446.35,447.46,446.35,447.37,23287.0,446.35,447.46,446.35,447.37,23287.0
2022-11-25 09:30:00,448.58,448.87,445.0,445.0,6982.0,448.58,448.87,445.0,445.0,6982.0
2022-11-25 09:40:00,445.11,445.96,444.62,445.85,2344.0,445.11,445.96,444.62,445.85,2344.0
2022-11-25 09:50:00,445.72,446.76,445.1,445.67,1553.0,445.72,446.76,445.1,445.67,1553.0
2022-11-25 10:00:00,446.19,447.53,446.14,446.71,1652.0,446.19,447.53,446.14,446.71,1652.0
2022-11-25 10:10:00,446.99,448.5,446.99,447.64,12169.0,446.99,448.5,446.99,447.64,12169.0
2022-11-25 10:20:00,447.57,448.6,447.28,447.7,3790.0,447.57,448.6,447.28,447.7,3790.0
2022-11-25 10:30:00,447.45,447.68,446.97,447.68,1000.0,447.45,447.68,446.97,447.68,1000.0
2022-11-25 10:40:00,447.36,447.56,446.11,446.57,2505.0,447.36,447.56,446.11,446.57,2505.0
2022-11-25 10:50:00,446.4,447.2,445.97,447.2,800.0,446.4,447.2,445.97,447.2,800.0
2022-11-25 11:00:00,446.81,447.64,446.34,446.35,1200.0,446.81,447.64,446.34,446.35,1200.0
2022-11-25 11:10:00,446.39,447.0,446.39,446.84,1811.0,446.39,447.0,446.39,446.84,1811.0
2022-11-25 11:20:00,446.97,447.21,446.24,446.99,3101.0,446.97,447.21,446.24,446.99,3101.0
2022-11-25 11:30:00,446.83,447.43,446.82,447.25,812.0,446.83,447.43,446.82,447.25,812.0
2022-11-25 11:40:00,447.28,447.64,446.71,447.64,2465.0,447.28,447.64,446.71,447.64,2465.0
2022-11-25 11:50:00,447.95,448.1,447.45,447.88,2000.0,447.95,448.1,447.45,447.88,2000.0
2022-11-25 12:00:00,447.53,447.62,446.52,446.65,1400.0,447.53,447.62,446.52,446.65,1400.0
2022-11-25 12:10:00,446.81,447.2,446.65,446.65,2668.0,446.81,447.2,446.65,446.65,2668.0
2022-11-25 12:20:00,446.83,448.05,446.67,447.6,7037.0,446.83,448.05,446.67,447.6,7037.0
2022-11-25 12:30:00,447.91,448.05,447.49,447.98,4758.0,447.91,448.05,447.49,447.98,4758.0
2022-11-25 12:40:00,448.0,448.8,447.77,448.26,4426.0,448.0,448.8,447.77,448.26,4426.0
2022-11-25 12:50:00,448.06,448.58,447.87,448.46,11862.0,448.06,448.58,447.87,448.46,11862.0
2022-11-28 09:30:00,448.99,450.18,447.87,450.02,14445.0,448.99,450.18,447.87,450.02,14445.0
2022-11-28 09:40:00,450.24,452.81,450.21,452.46,10389.0,450.24,452.81,450.21,452.46,10389.0
2022-11-28 09:50:00,452.42,453.43,450.88,450.93,11149.0,452.42,453.43,450.88,450.93,11149.0
2022-11-28 10:00:00,451.31,451.86,450.19,451.61,21617.0,451.31,451.86,450.19,451.61,21617.0
2022-11-28 10:10:00,451.77,453.99,450.73,453.99,11094.0,451.77,453.99,450.73,453.99,11094.0
2022-11-28 10:20:00,453.72,454.28,452.99,453.63,9355.0,453.72,454.28,452.99,453.63,9355.0
2022-11-28 10:30:00,453.7,455.21,452.96,455.21,10325.0,453.7,455.21,452.96,455.21,10325.0
2022-11-28 10:40:00,455.89,455.9,453.83,454.39,6987.0,455.89,455.9,453.83,454.39,6987.0
2022-11-28 10:50:00,454.64,454.94,454.0,454.63,11496.0,454.64,454.94,454.0,454.63,11496.0
2022-11-28 11:00:00,454.59,455.34,454.59,454.86,8916.0,454.59,455.34,454.59,454.86,8916.0
2022-11-28 11:10:00,454.96,456.15,454.53,455.6,9268.0,454.96,456.15,454.53,455.6,9268.0
2022-11-28 11:20:00,455.66,456.55,455.47,455.48,10862.0,455.66,456.55,455.47,455.48,10862.0
2022-11-28 11:30:00,455.48,456.36,455.48,456.04,3263.0,455.48,456.36,455.48,456.04,3263.0
2022-11-28 11:40:00,456.1,456.48,456.0,456.29,4844.0,456.1,456.48,456.0,456.29,4844.0
2022-11-28 11:50:00,456.49,456.7,456.06,456.22,9528.0,456.49,456.7,456.06,456.22,9528.0
2022-11-28 12:00:00,456.0,457.67,455.86,456.95,17519.0,456.0,457.67,455.86,456.95,17519.0
2022-11-28 12:10:00,456.9,458.47,456.75,458.37,5884.0,456.9,458.47,456.75,458.37,5884.0
2022-11-28 12:20:00,458.33,458.9,458.07,458.75,5791.0,458.33,458.9,458.07,458.75,5791.0
2022-11-28 12:30:00,458.87,461.21,458.15,460.86,19152.0,458.87,461.21,458.15,460.86,19152.0
2022-11-28 12:40:00,460.85,461.57,460.56,460.57,12616.0,460.85,461.57,460.56,460.57,12616.0
2022-11-28 12:50:00,460.58,460.67,458.94,458.94,22286.0,460.58,460.67,458.94,458.94,22286.0
2022-11-28 13:00:00,459.01,459.27,458.33,458.56,19020.0,459.01,459.27,458.33,458.56,19020.0
2022-11-28 13:10:00,458.16,458.51,458.06,458.11,10257.0,458.16,458.51,458.06,458.11,10257.0
2022-11-28 13:20:00,458.36,459.0,458.02,458.53,6580.0,458.36,459.0,458.02,458.53,6580.0
2022-11-28 13:30:00,458.49,458.55,458.15,458.16,3996.0,458.49,458.55,458.15,458.16,3996.0
2022-11-28 13:40:00,458.36,458.36,456.06,456.45,8317.0,458.36,458.36,456.06,456.45,8317.0
2022-11-28 13:50:00,456.46,456.46,455.0,455.42,8085.0,456.46,456.46,455.0,455.42,8085.0
2022-11-28 14:00:00,455.24,455.48,454.93,455.47,15791.0,455.24,455.48,454.93,455.47,15791.0
2022-11-28 14:10:00,455.52,456.21,455.02,455.85,7568.0,455.52,456.21,455.02,455.85,7568.0
2022-11-28 14:20:00,455.83,455.92,455.39,455.68,3300.0,455.83,455.92,455.39,455.68,3300.0
2022-11-28 14:30:00,455.63,455.74,455.02,455.34,9162.0,455.63,455.74,455.02,455.34,9162.0
2022-11-28 14:40:00,455.32,456.09,454.97,456.09,15723.0,455.32,456.09,454.97,456.09,15723.0
2022-11-28 14:50:00,456.29,456.5,455.9,456.3,2825.0,456.29,456.5,455.9,456.3,2825.0
2022-11-28 15:00:00,456.3,456.48,456.0,456.0,6267.0,456.3,456.48,456.0,456.0,6267.0
2022-11-28 15:10:00,455.85,455.86,455.04,455.29,7905.0,455.85,455.86,455.04,455.29,7905.0
2022-11-28 15:20:00,455.4,455.47,455.01,455.2,7237.0,455.4,455.47,455.01,455.2,7237.0
2022-11-28 15:30:00,455.13,456.24,455.13,456.0,10847.0,455.13,456.24,455.13,456.0,10847.0
2022-11-28 15:40:00,456.25,456.92,455.73,455.73,11660.0,456.25,456.92,455.73,455.73,11660.0
2022-11-28 15:50:00,455.8,457.82,455.64,457.41,53105.0,455.8,457.82,455.64,457.41,53105.0
2022-11-29 09:30:00,456.62,457.31,452.45,455.82,29332.0,456.62,457.31,452.45,455.82,29332.0
2022-11-29 09:40:00,455.56,456.09,453.96,453.96,7429.0,455.56,456.09,453.96,453.96,7429.0
2022-11-29 09:50:00,453.44,455.74,452.81,455.58,18236.0,453.44,455.74,452.81,455.58,18236.0
2022-11-29 10:00:00,455.03,455.59,454.25,454.76,10502.0,455.03,455.59,454.25,454.76,10502.0
2022-11-29 10:10:00,454.76,455.53,454.16,455.38,9528.0,454.76,455.53,454.16,455.38,9528.0
2022-11-29 10:20:00,455.5,455.68,454.39,454.42,11600.0,455.5,455.68,454.39,454.42,11600.0
2022-11-29 10:30:00,454.49,454.78,452.11,452.23,18101.0,454.49,454.78,452.11,452.23,18101.0
2022-11-29 10:40:00,452.25,452.58,451.5,451.84,20871.0,452.25,452.58,451.5,451.84,20871.0
2022-11-29 10:50:00,451.89,451.89,448.0,448.0,17589.0,451.89,451.89,448.0,448.0,17589.0
2022-11-29 11:00:00,448.0,448.8,447.48,448.8,14067.0,448.0,448.8,447.48,448.8,14067.0
2022-11-29 11:10:00,448.8,449.94,448.8,448.83,8509.0,448.8,449.94,448.8,448.83,8509.0
2022-11-29 11:20:00,448.68,448.68,446.46,446.5,18238.0,448.68,448.68,446.46,446.5,18238.0
2022-11-29 11:30:00,446.45,448.03,446.09,448.02,18636.0,446.45,448.03,446.09,448.02,18636.0
2022-11-29 11:40:00,448.03,448.26,447.67,448.09,7925.0,448.03,448.26,447.67,448.09,7925.0
2022-11-29 11:50:00,448.09,448.46,447.71,448.24,11312.0,448.09,448.46,447.71,448.24,11312.0
2022-11-29 12:00:00,448.26,448.77,447.66,448.2,29745.0,448.26,448.77,447.66,448.2,29745.0
2022-11-29 12:10:00,447.97,447.97,446.41,446.84,7126.0,447.97,447.97,446.41,446.84,7126.0
2022-11-29 12:20:00,446.85,447.35,446.14,446.57,8041.0,446.85,447.35,446.14,446.57,8041.0
2022-11-29 12:30:00,446.78,447.28,446.57,446.79,15657.0,446.78,447.28,446.57,446.79,15657.0
2022-11-29 12:40:00,446.94,447.76,446.55,446.67,21163.0,446.94,447.76,446.55,446.67,21163.0
2022-11-29 12:50:00,446.67,447.74,446.58,447.13,7864.0,446.67,447.74,446.58,447.13,7864.0
2022-11-29 13:00:00,447.21,447.77,446.75,447.53,7649.0,447.21,447.77,446.75,447.53,7649.0
2022-11-29 13:10:00,447.32,448.24,447.32,447.54,8235.0,447.32,448.24,447.32,447.54,8235.0
2022-11-29 13:20:00,447.68,448.04,446.9,446.9,7757.0,447.68,448.04,446.9,446.9,7757.0
2022-11-29 13:30:00,446.71,448.14,446.57,448.06,9214.0,446.71,448.14,446.57,448.06,9214.0
2022-11-29 13:40:00,448.0,448.69,447.63,448.46,10450.0,448.0,448.69,447.63,448.46,10450.0
2022-11-29 13:50:00,448.58,448.64,448.3,448.43,6042.0,448.58,448.64,448.3,448.43,6042.0
2022-11-29 14:00:00,448.48,450.35,448.47,449.97,10825.0,448.48,450.35,448.47,449.97,10825.0
2022-11-29 14:10:00,449.97,450.21,449.35,449.37,11232.0,449.97,450.21,449.35,449.37,11232.0
2022-11-29 14:20:00,449.37,449.55,448.85,448.85,4738.0,449.37,449.55,448.85,448.85,4738.0
2022-11-29 14:30:00,448.39,449.22,448.35,448.81,9521.0,448.39,449.22,448.35,448.81,9521.0
2022-11-29 14:40:00,448.81,448.93,447.73,448.06,7341.0,448.81,448.93,447.73,448.06,7341.0
2022-11-29 14:50:00,447.91,448.69,447.89,448.68,6981.0,447.91,448.69,447.89,448.68,6981.0
2022-11-29 15:00:00,448.69,449.31,448.65,449.25,12283.0,448.69,449.31,448.65,449.25,12283.0
2022-11-29 15:10:00,449.0,449.52,448.63,449.52,9529.0,449.0,449.52,448.63,449.52,9529.0
2022-11-29 15:20:00,449.44,450.06,449.27,449.94,9151.0,449.44,450.06,449.27,449.94,9151.0
2022-11-29 15:30:00,449.95,451.8,449.81,450.61,34810.0,449.95,451.8,449.81,450.61,34810.0
2022-11-29 15:40:00,450.52,450.95,450.0,450.19,26929.0,450.52,450.95,450.0,450.19,26929.0
2022-11-29 15:50:00,450.08,450.59,449.05,449.64,119840.0,450.08,450.59,449.05,449.64,119840.0
2022-11-30 09:30:00,449.56,450.74,447.06,448.01,24776.0,449.56,450.74,447.06,448.01,24776.0
2022-11-30 09:40:00,448.85,451.05,447.59,450.21,11639.0,448.85,451.05,447.59,450.21,11639.0
2022-11-30 09:50:00,450.21,452.8,450.21,452.62,16189.0,450.21,452.8,450.21,452.62,16189.0
2022-11-30 10:00:00,452.27,454.0,451.92,454.0,16590.0,452.27,454.0,451.92,454.0,16590.0
2022-11-30 10:10:00,454.35,454.89,453.21,453.22,7856.0,454.35,454.89,453.21,453.22,7856.0
2022-11-30 10:20:00,453.46,454.94,453.46,454.58,5840.0,453.46,454.94,453.46,454.58,5840.0
2022-11-30 10:30:00,455.0,455.55,453.71,454.98,16420.0,455.0,455.55,453.71,454.98,16420.0
2022-11-30 10:40:00,454.96,456.39,454.7,455.0,14537.0,454.96,456.39,454.7,455.0,14537.0
2022-11-30 10:50:00,454.92,456.0,454.79,456.0,5842.0,454.92,456.0,454.79,456.0,5842.0
2022-11-30 11:00:00,456.0,457.34,456.0,457.31,7930.0,456.0,457.34,456.0,457.31,7930.0
2022-11-30 11:10:00,457.51,457.64,456.47,456.74,6946.0,457.51,457.64,456.47,456.74,6946.0
2022-11-30 11:20:00,456.63,457.37,456.47,457.1,5348.0,456.63,457.37,456.47,457.1,5348.0
2022-11-30 11:30:00,457.08,457.13,456.75,457.0,2208.0,457.08,457.13,456.75,457.0,2208.0
2022-11-30 11:40:00,457.0,457.21,456.74,456.79,1946.0,457.0,457.21,456.74,456.79,1946.0
2022-11-30 11:50:00,456.94,457.21,456.59,456.69,5893.0,456.94,457.21,456.59,456.69,5893.0
2022-11-30 12:00:00,456.66,457.05,456.2,456.2,5436.0,456.66,457.05,456.2,456.2,5436.0
2022-11-30 12:10:00,455.74,455.79,454.95,455.33,2805.0,455.74,455.79,454.95,455.33,2805.0
2022-11-30 12:20:00,455.18,455.46,454.71,455.19,2000.0,455.18,455.46,454.71,455.19,2000.0
2022-11-30 12:30:00,455.19,455.37,454.95,455.21,3292.0,455.19,455.37,454.95,455.21,3292.0
2022-11-30 12:40:00,454.98,454.98,454.24,454.24,4605.0,454.98,454.98,454.24,454.24,4605.0
2022-11-30 12:50:00,454.44,454.49,453.34,453.97,7339.0,454.44,454.49,453.34,453.97,7339.0
2022-11-30 13:00:00,454.02,454.6,453.1,454.2,4841.0,454.02,454.6,453.1,454.2,4841.0
2022-11-30 13:10:00,454.3,454.54,454.25,454.25,1700.0,454.3,454.54,454.25,454.25,1700.0
2022-11-30 13:20:00,454.22,454.72,454.0,454.0,5995.0,454.22,454.72,454.0,454.0,5995.0
2022-11-30 13:30:00,453.88,458.0,453.76,457.47,14564.0,453.88,458.0,453.76,457.47,14564.0
2022-11-30 13:40:00,458.0,458.5,456.48,457.17,6651.0,458.0,458.5,456.48,457.17,6651.0
2022-11-30 13:50:00,457.23,458.65,456.72,458.65,4616.0,457.23,458.65,456.72,458.65,4616.0
2022-11-30 14:00:00,459.0,459.44,458.6,458.75,11101.0,459.0,459.44,458.6,458.75,11101.0
2022-11-30 14:10:00,458.88,460.91,458.58,460.91,9453.0,458.88,460.91,458.58,460.91,9453.0
2022-11-30 14:20:00,460.53,461.12,459.96,460.6,3800.0,460.53,461.12,459.96,460.6,3800.0
2022-11-30 14:30:00,460.42,460.76,459.94,459.94,4922.0,460.42,460.76,459.94,459.94,4922.0
2022-11-30 14:40:00,460.05,460.05,459.21,459.86,3500.0,460.05,460.05,459.21,459.86,3500.0
2022-11-30 14:50:00,459.72,460.32,459.34,460.21,3166.0,459.72,460.32,459.34,460.21,3166.0
2022-11-30 15:00:00,460.3,461.21,460.28,461.18,5091.0,460.3,461.21,460.28,461.18,5091.0
2022-11-30 15:10:00,460.84,462.19,460.73,462.17,5091.0,460.84,462.19,460.73,462.17,5091.0
2022-11-30 15:20:00,462.15,462.92,462.15,462.87,7083.0,462.15,462.92,462.15,462.87,7083.0
2022-11-30 15:30:00,462.76,463.83,462.0,462.0,10572.0,462.76,463.83,462.0,462.0,10572.0
2022-11-30 15:40:00,462.1,462.55,461.14,462.17,12987.0,462.1,462.55,461.14,462.17,12987.0
2022-11-30 15:50:00,462.15,466.55,459.59,464.84,65981.0,462.15,466.55,459.59,464.84,65981.0
2022-12-01 09:30:00,470.47,472.35,464.0,464.0,19320.0,470.47,472.35,464.0,464.0,19320.0
2022-12-01 09:40:00,464.77,466.94,464.0,465.82,11876.0,464.77,466.94,464.0,465.82,11876.0
2022-12-01 09:50:00,465.93,469.11,465.29,468.59,14577.0,465.93,469.11,465.29,468.59,14577.0
2022-12-01 10:00:00,468.16,468.53,465.58,466.62,10032.0,468.16,468.53,465.58,466.62,10032.0
2022-12-01 10:10:00,466.39,467.59,465.63,466.93,29391.0,466.39,467.59,465.63,466.93,29391.0
2022-12-01 10:20:00,466.61,469.49,466.61,467.97,12018.0,466.61,469.49,466.61,467.97,12018.0
2022-12-01 10:30:00,467.91,468.75,467.62,467.85,10890.0,467.91,468.75,467.62,467.85,10890.0
2022-12-01 10:40:00,467.98,469.42,467.9,469.42,7436.0,467.98,469.42,467.9,469.42,7436.0
2022-12-01 10:50:00,469.41,472.22,469.15,472.09,14813.0,469.41,472.22,469.15,472.09,14813.0
2022-12-01 11:00:00,471.84,473.4,471.58,473.21,18018.0,471.84,473.4,471.58,473.21,18018.0
2022-12-01 11:10:00,473.21,473.37,471.37,472.4,21854.0,473.21,473.37,471.37,472.4,21854.0
2022-12-01 11:20:00,472.16,473.3,471.85,472.45,18158.0,472.16,473.3,471.85,472.45,18158.0
2022-12-01 11:30:00,472.45,473.41,471.48,472.43,36937.0,472.45,473.41,471.48,472.43,36937.0
2022-12-01 11:40:00,472.45,473.5,472.02,472.24,13299.0,472.45,473.5,472.02,472.24,13299.0
2022-12-01 11:50:00,472.23,472.8,472.0,472.8,10349.0,472.23,472.8,472.0,472.8,10349.0
2022-12-01 12:00:00,472.68,472.68,470.6,470.65,10957.0,472.68,472.68,470.6,470.65,10957.0
2022-12-01 12:10:00,470.33,472.16,470.33,471.94,10577.0,470.33,472.16,470.33,471.94,10577.0
2022-12-01 12:20:00,472.03,473.33,472.03,473.0,10470.0,472.03,473.33,472.03,473.0,10470.0
2022-12-01 12:30:00,473.33,473.9,473.03,473.39,12439.0,473.33,473.9,473.03,473.39,12439.0
2022-12-01 12:40:00,473.44,473.8,472.64,473.38,5613.0,473.44,473.8,472.64,473.38,5613.0
2022-12-01 12:50:00,473.4,474.29,473.31,473.97,8344.0,473.4,474.29,473.31,473.97,8344.0
2022-12-01 13:00:00,473.86,474.4,473.72,474.25,7351.0,473.86,474.4,473.72,474.25,7351.0
2022-12-01 13:10:00,474.09,474.82,473.11,473.83,19850.0,474.09,474.82,473.11,473.83,19850.0
2022-12-01 13:20:00,473.94,474.08,473.4,473.51,3436.0,473.94,474.08,473.4,473.51,3436.0
2022-12-01 13:30:00,473.72,474.75,473.66,474.53,9360.0,473.72,474.75,473.66,474.53,9360.0
2022-12-01 13:40:00,474.44,475.0,473.98,474.81,10465.0,474.44,475.0,473.98,474.81,10465.0
2022-12-01 13:50:00,475.0,475.03,473.36,473.93,8290.0,475.0,475.03,473.36,473.93,8290.0
2022-12-01 14:00:00,474.14,474.23,473.59,474.0,6800.0,474.14,474.23,473.59,474.0,6800.0
2022-12-01 14:10:00,473.88,475.31,473.86,475.02,7628.0,473.88,475.31,473.86,475.02,7628.0
2022-12-01 14:20:00,475.02,475.58,474.75,475.46,13477.0,475.02,475.58,474.75,475.46,13477.0
2022-12-01 14:30:00,475.38,475.9,474.99,475.85,12433.0,475.38,475.9,474.99,475.85,12433.0
2022-12-01 14:40:00,475.85,475.85,474.78,475.81,13348.0,475.85,475.85,474.78,475.81,13348.0
2022-12-01 14:50:00,475.79,476.04,475.29,475.44,13184.0,475.79,476.04,475.29,475.44,13184.0
2022-12-01 15:00:00,475.48,477.08,475.31,476.74,17376.0,475.48,477.08,475.31,476.74,17376.0
2022-12-01 15:10:00,476.64,476.78,474.76,474.76,19852.0,476.64,476.78,474.76,474.76,19852.0
2022-12-01 15:20:00,474.77,475.39,473.4,474.68,17454.0,474.77,475.39,473.4,474.68,17454.0
2022-12-01 15:30:00,474.67,475.32,473.98,474.37,22874.0,474.67,475.32,473.98,474.37,22874.0
2022-12-01 15:40:00,474.43,475.57,473.29,473.29,37039.0,474.43,475.57,473.29,473.29,37039.0
2022-12-01 15:50:00,473.58,474.47,472.01,472.5,99065.0,473.58,474.47,472.01,472.5,99065.0
2022-12-02 09:30:00,467.05,470.9,461.88,470.16,92548.0,467.05,470.9,461.88,470.16,92548.0
2022-12-02 09:40:00,470.11,475.0,469.74,470.44,52847.0,470.11,475.0,469.74,470.44,52847.0
2022-12-02 09:50:00,470.78,475.3,470.44,474.67,23598.0,470.78,475.3,470.44,474.67,23598.0
2022-12-02 10:00:00,474.94,477.93,474.18,475.52,26344.0,474.94,477.93,474.18,475.52,26344.0
2022-12-02 10:10:00,475.47,476.03,470.6,471.31,23188.0,475.47,476.03,470.6,471.31,23188.0
2022-12-02 10:20:00,471.25,471.25,468.8,469.36,21668.0,471.25,471.25,468.8,469.36,21668.0
2022-12-02 10:30:00,469.16,471.3,468.75,469.36,16025.0,469.16,471.3,468.75,469.36,16025.0
2022-12-02 10:40:00,469.09,469.34,466.97,468.04,19783.0,469.09,469.34,466.97,468.04,19783.0
2022-12-02 10:50:00,467.63,468.42,466.5,468.11,18027.0,467.63,468.42,466.5,468.11,18027.0
2022-12-02 11:00:00,468.25,468.25,466.27,467.14,14272.0,468.25,468.25,466.27,467.14,14272.0
2022-12-02 11:10:00,467.43,468.09,466.65,467.52,10084.0,467.43,468.09,466.65,467.52,10084.0
2022-12-02 11:20:00,467.53,471.11,467.53,471.11,24020.0,467.53,471.11,467.53,471.11,24020.0
2022-12-02 11:30:00,470.86,471.43,469.91,470.31,11591.0,470.86,471.43,469.91,470.31,11591.0
2022-12-02 11:40:00,470.0,471.83,469.58,470.15,20760.0,470.0,471.83,469.58,470.15,20760.0
2022-12-02 11:50:00,470.73,470.73,469.23,469.23,12411.0,470.73,470.73,469.23,469.23,12411.0
2022-12-02 12:00:00,469.07,469.68,468.85,469.15,11698.0,469.07,469.68,468.85,469.15,11698.0
2022-12-02 12:10:00,469.19,470.35,468.38,469.75,20058.0,469.19,470.35,468.38,469.75,20058.0
2022-12-02 12:20:00,469.55,470.47,469.3,470.47,8092.0,469.55,470.47,469.3,470.47,8092.0
2022-12-02 12:30:00,470.51,470.97,469.94,469.94,7811.0,470.51,470.97,469.94,469.94,7811.0
2022-12-02 12:40:00,470.13,470.21,468.61,468.98,11635.0,470.13,470.21,468.61,468.98,11635.0
2022-12-02 12:50:00,469.06,469.26,467.87,467.99,10012.0,469.06,469.26,467.87,467.99,10012.0
2022-12-02 13:00:00,467.84,468.58,467.41,468.27,10303.0,467.84,468.58,467.41,468.27,10303.0
2022-12-02 13:10:00,468.01,469.16,467.26,468.68,8345.0,468.01,469.16,467.26,468.68,8345.0
2022-12-02 13:20:00,468.68,469.92,468.29,469.55,8028.0,468.68,469.92,468.29,469.55,8028.0
2022-12-02 13:30:00,469.42,471.47,469.42,471.47,10009.0,469.42,471.47,469.42,471.47,10009.0
2022-12-02 13:40:00,471.41,472.69,471.32,472.44,5978.0,471.41,472.69,471.32,472.44,5978.0
2022-12-02 13:50:00,472.5,472.8,472.29,472.63,9991.0,472.5,472.8,472.29,472.63,9991.0
2022-12-02 14:00:00,472.69,474.06,472.39,472.39,15335.0,472.69,474.06,472.39,472.39,15335.0
2022-12-02 14:10:00,472.5,472.93,471.22,472.93,9550.0,472.5,472.93,471.22,472.93,9550.0
2022-12-02 14:20:00,472.84,472.84,470.96,471.75,24600.0,472.84,472.84,470.96,471.75,24600.0
2022-12-02 14:30:00,472.07,472.63,471.72,471.75,26234.0,472.07,472.63,471.72,471.75,26234.0
2022-12-02 14:40:00,471.83,473.0,471.36,472.98,6481.0,471.83,473.0,471.36,472.98,6481.0
2022-12-02 14:50:00,472.87,473.98,472.6,473.62,12028.0,472.87,473.98,472.6,473.62,12028.0
2022-12-02 15:00:00,473.64,474.56,473.3,473.95,17699.0,473.64,474.56,473.3,473.95,17699.0
2022-12-02 15:10:00,473.82,474.63,473.19,474.52,25427.0,473.82,474.63,473.19,474.52,25427.0
2022-12-02 15:20:00,474.46,474.47,472.28,472.73,27618.0,474.46,474.47,472.28,472.73,27618.0
2022-12-02 15:30:00,472.73,473.08,471.55,472.06,24382.0,472.73,473.08,471.55,472.06,24382.0
2022-12-02 15:40:00,472.31,472.32,471.13,471.45,16249.0,472.31,472.32,471.13,471.45,16249.0
2022-12-02 15:50:00,471.7,472.21,471.0,471.13,77691.0,471.7,472.21,471.0,471.13,77691.0
2022-12-05 09:30:00,468.34,468.8,465.39,467.46,25365.0,468.34,468.8,465.39,467.46,25365.0
2022-12-05 09:40:00,467.02,468.0,466.81,467.46,9771.0,467.02,468.0,466.81,467.46,9771.0
2022-12-05 09:50:00,467.39,467.62,466.38,466.97,9204.0,467.39,467.62,466.38,466.97,9204.0
2022-12-05 10:00:00,466.96,468.23,465.6,467.0,20640.0,466.96,468.23,465.6,467.0,20640.0
2022-12-05 10:10:00,467.13,468.12,466.94,467.2,5103.0,467.13,468.12,466.94,467.2,5103.0
2022-12-05 10:20:00,467.25,468.73,467.08,468.35,17481.0,467.25,468.73,467.08,468.35,17481.0
2022-12-05 10:30:00,468.21,468.35,467.39,468.31,13253.0,468.21,468.35,467.39,468.31,13253.0
2022-12-05 10:40:00,468.43,469.79,467.91,469.59,12458.0,468.43,469.79,467.91,469.59,12458.0
2022-12-05 10:50:00,469.59,472.62,469.5,472.22,17141.0,469.59,472.62,469.5,472.22,17141.0
2022-12-05 11:00:00,472.48,472.74,470.63,471.08,15644.0,472.48,472.74,470.63,471.08,15644.0
2022-12-05 11:10:00,471.26,472.15,470.83,471.02,16481.0,471.26,472.15,470.83,471.02,16481.0
2022-12-05 11:20:00,470.71,471.75,469.79,471.1,9376.0,470.71,471.75,469.79,471.1,9376.0
2022-12-05 11:30:00,471.27,473.08,470.81,473.0,10804.0,471.27,473.08,470.81,473.0,10804.0
2022-12-05 11:40:00,473.06,473.11,471.78,471.94,7417.0,473.06,473.11,471.78,471.94,7417.0
2022-12-05 11:50:00,471.9,472.73,470.42,470.7,8559.0,471.9,472.73,470.42,470.7,8559.0
2022-12-05 12:00:00,470.65,471.0,469.33,469.93,12184.0,470.65,471.0,469.33,469.93,12184.0
2022-12-05 12:10:00,469.98,471.32,469.97,470.85,6817.0,469.98,471.32,469.97,470.85,6817.0
2022-12-05 12:20:00,470.85,470.99,469.28,469.33,9078.0,470.85,470.99,469.28,469.33,9078.0
2022-12-05 12:30:00,469.37,469.78,468.17,468.5,10804.0,469.37,469.78,468.17,468.5,10804.0
2022-12-05 12:40:00,468.23,469.2,468.23,468.87,5515.0,468.23,469.2,468.23,468.87,5515.0
2022-12-05 12:50:00,468.73,470.02,468.72,469.8,6700.0,468.73,470.02,468.72,469.8,6700.0
2022-12-05 13:00:00,469.81,470.66,469.81,470.48,4587.0,469.81,470.66,469.81,470.48,4587.0
2022-12-05 13:10:00,470.8,470.9,470.46,470.85,6300.0,470.8,470.9,470.46,470.85,6300.0
2022-12-05 13:20:00,470.71,471.16,469.88,470.91,8433.0,470.71,471.16,469.88,470.91,8433.0
2022-12-05 13:30:00,471.0,471.11,470.64,470.92,4921.0,471.0,471.11,470.64,470.92,4921.0
2022-12-05 13:40:00,471.07,471.27,470.65,470.76,6545.0,471.07,471.27,470.65,470.76,6545.0
2022-12-05 13:50:00,470.65,470.76,469.4,469.72,7399.0,470.65,470.76,469.4,469.72,7399.0
2022-12-05 14:00:00,469.38,469.98,469.23,469.88,6380.0,469.38,469.98,469.23,469.88,6380.0
2022-12-05 14:10:00,469.85,470.68,469.32,470.39,10462.0,469.85,470.68,469.32,470.39,10462.0
2022-12-05 14:20:00,470.71,471.1,470.05,470.79,5990.0,470.71,471.1,470.05,470.79,5990.0
2022-12-05 14:30:00,470.71,471.3,470.14,470.96,5417.0,470.71,471.3,470.14,470.96,5417.0
2022-12-05 14:40:00,470.91,471.13,470.33,471.13,6172.0,470.91,471.13,470.33,471.13,6172.0
2022-12-05 14:50:00,471.12,472.8,471.12,472.37,9639.0,471.12,472.8,471.12,472.37,9639.0
2022-12-05 15:00:00,472.16,472.51,471.62,471.83,22745.0,472.16,472.51,471.62,471.83,22745.0
2022-12-05 15:10:00,471.68,472.2,470.88,470.98,16630.0,471.68,472.2,470.88,470.98,16630.0
2022-12-05 15:20:00,470.98,471.41,470.6,470.77,11016.0,470.98,471.41,470.6,470.77,11016.0
2022-12-05 15:30:00,470.78,472.08,470.78,471.45,13997.0,470.78,472.08,470.78,471.45,13997.0
2022-12-05 15:40:00,471.57,471.92,470.64,471.75,17096.0,471.57,471.92,470.64,471.75,17096.0
2022-12-05 15:50:00,471.92,472.65,471.56,472.62,75933.0,471.92,472.65,471.56,472.62,75933.0
2022-12-06 09:30:00,472.0,474.42,470.77,472.72,11777.0,472.0,474.42,470.77,472.72,11777.0
2022-12-06 09:40:00,472.96,473.7,471.83,473.49,7832.0,472.96,473.7,471.83,473.49,7832.0
2022-12-06 09:50:00,473.53,474.48,472.45,473.1,11279.0,473.53,474.48,472.45,473.1,11279.0
2022-12-06 10:00:00,473.06,473.17,469.52,470.99,28622.0,473.06,473.17,469.52,470.99,28622.0
2022-12-06 10:10:00,470.71,472.12,470.11,472.12,8819.0,470.71,472.12,470.11,472.12,8819.0
2022-12-06 10:20:00,472.13,472.43,470.89,471.5,7401.0,472.13,472.43,470.89,471.5,7401.0
2022-12-06 10:30:00,471.79,472.69,471.0,471.71,8303.0,471.79,472.69,471.0,471.71,8303.0
2022-12-06 10:40:00,471.84,473.19,471.35,472.83,11926.0,471.84,473.19,471.35,472.83,11926.0
2022-12-06 10:50:00,472.7,472.7,470.31,470.67,10200.0,472.7,472.7,470.31,470.67,10200.0
2022-12-06 11:00:00,470.72,470.85,469.84,470.03,7673.0,470.72,470.85,469.84,470.03,7673.0
2022-12-06 11:10:00,470.1,471.07,469.77,469.96,5532.0,470.1,471.07,469.77,469.96,5532.0
2022-12-06 11:20:00,470.1,470.86,469.76,470.81,5777.0,470.1,470.86,469.76,470.81,5777.0
2022-12-06 11:30:00,471.01,471.75,470.58,470.73,7988.0,471.01,471.75,470.58,470.73,7988.0
2022-12-06 11:40:00,470.67,471.26,470.67,471.15,4700.0,470.67,471.26,470.67,471.15,4700.0
2022-12-06 11:50:00,471.17,471.17,469.3,470.31,8305.0,471.17,471.17,469.3,470.31,8305.0
2022-12-06 12:00:00,470.99,471.2,470.69,470.73,8732.0,470.99,471.2,470.69,470.73,8732.0
2022-12-06 12:10:00,470.64,470.64,469.0,469.0,8269.0,470.64,470.64,469.0,469.0,8269.0
2022-12-06 12:20:00,469.0,469.98,468.88,469.85,8540.0,469.0,469.98,468.88,469.85,8540.0
2022-12-06 12:30:00,469.88,470.1,469.35,469.54,5336.0,469.88,470.1,469.35,469.54,5336.0
2022-12-06 12:40:00,469.53,469.53,468.41,468.41,10649.0,469.53,469.53,468.41,468.41,10649.0
2022-12-06 12:50:00,468.35,468.65,467.17,467.5,9651.0,468.35,468.65,467.17,467.5,9651.0
2022-12-06 13:00:00,467.44,467.67,466.09,466.29,20731.0,467.44,467.67,466.09,466.29,20731.0
2022-12-06 13:10:00,466.15,467.43,465.64,466.65,11262.0,466.15,467.43,465.64,466.65,11262.0
2022-12-06 13:20:00,466.59,466.59,465.83,465.83,6986.0,466.59,466.59,465.83,465.83,6986.0
2022-12-06 13:30:00,465.83,465.87,465.45,465.51,7298.0,465.83,465.87,465.45,465.51,7298.0
2022-12-06 13:40:00,465.47,466.2,465.24,466.19,4150.0,465.47,466.2,465.24,466.19,4150.0
2022-12-06 13:50:00,466.12,466.13,464.48,464.54,10628.0,466.12,466.13,464.48,464.54,10628.0
2022-12-06 14:00:00,464.55,464.62,463.27,463.4,10377.0,464.55,464.62,463.27,463.4,10377.0
2022-12-06 14:10:00,463.44,464.03,462.86,463.31,11336.0,463.44,464.03,462.86,463.31,11336.0
2022-12-06 14:20:00,463.15,463.16,462.11,462.22,9348.0,463.15,463.16,462.11,462.22,9348.0
2022-12-06 14:30:00,462.21,462.24,461.17,461.88,12921.0,462.21,462.24,461.17,461.88,12921.0
2022-12-06 14:40:00,461.51,462.21,461.25,461.29,7628.0,461.51,462.21,461.25,461.29,7628.0
2022-12-06 14:50:00,461.2,462.29,461.0,461.81,10226.0,461.2,462.29,461.0,461.81,10226.0
2022-12-06 15:00:00,461.93,462.55,461.09,461.6,11613.0,461.93,462.55,461.09,461.6,11613.0
2022-12-06 15:10:00,461.36,462.03,460.51,460.51,9440.0,461.36,462.03,460.51,460.51,9440.0
2022-12-06 15:20:00,460.65,462.34,460.23,462.15,10675.0,460.65,462.34,460.23,462.15,10675.0
2022-12-06 15:30:00,462.15,463.45,462.1,463.44,17089.0,462.15,463.45,462.1,463.44,17089.0
2022-12-06 15:40:00,463.68,464.89,463.3,464.89,21238.0,463.68,464.89,463.3,464.89,21238.0
2022-12-06 15:50:00,464.87,466.54,464.24,465.75,57263.0,464.87,466.54,464.24,465.75,57263.0
2022-12-07 09:30:00,463.31,468.1,462.83,467.25,12552.0,463.31,468.1,462.83,467.25,12552.0
2022-12-07 09:40:00,467.03,468.84,466.54,468.44,13606.0,467.03,468.84,466.54,468.44,13606.0
2022-12-07 09:50:00,468.26,468.65,466.92,467.89,4198.0,468.26,468.65,466.92,467.89,4198.0
2022-12-07 10:00:00,467.56,470.08,467.07,469.72,7842.0,467.56,470.08,467.07,469.72,7842.0
2022-12-07 10:10:00,469.88,471.63,468.21,471.39,8682.0,469.88,471.63,468.21,471.39,8682.0
2022-12-07 10:20:00,471.3,473.5,471.17,473.5,10215.0,471.3,473.5,471.17,473.5,10215.0
2022-12-07 10:30:00,473.69,473.74,471.96,471.98,9802.0,473.69,473.74,471.96,471.98,9802.0
2022-12-07 10:40:00,472.11,474.69,472.11,474.66,6184.0,472.11,474.69,472.11,474.66,6184.0
2022-12-07 10:50:00,474.8,475.29,474.25,475.0,9000.0,474.8,475.29,474.25,475.0,9000.0
2022-12-07 11:00:00,475.27,475.66,474.88,475.32,5480.0,475.27,475.66,474.88,475.32,5480.0
2022-12-07 11:10:00,475.31,476.08,475.03,476.08,9160.0,475.31,476.08,475.03,476.08,9160.0
2022-12-07 11:20:00,475.74,475.74,473.85,473.85,13618.0,475.74,475.74,473.85,473.85,13618.0
2022-12-07 11:30:00,474.0,475.16,473.83,474.69,6409.0,474.0,475.16,473.83,474.69,6409.0
2022-12-07 11:40:00,474.74,474.89,474.12,474.29,3282.0,474.74,474.89,474.12,474.29,3282.0
2022-12-07 11:50:00,474.08,475.5,473.62,474.9,2990.0,474.08,475.5,473.62,474.9,2990.0
2022-12-07 12:00:00,474.95,475.7,474.87,475.7,2606.0,474.95,475.7,474.87,475.7,2606.0
2022-12-07 12:10:00,475.67,476.8,475.34,476.09,7302.0,475.67,476.8,475.34,476.09,7302.0
2022-12-07 12:20:00,475.72,475.8,475.26,475.48,2900.0,475.72,475.8,475.26,475.48,2900.0
2022-12-07 12:30:00,475.39,475.46,474.89,475.07,3007.0,475.39,475.46,474.89,475.07,3007.0
2022-12-07 12:40:00,475.05,476.8,475.05,476.7,6038.0,475.05,476.8,475.05,476.7,6038.0
2022-12-07 12:50:00,476.74,477.24,476.38,477.02,5304.0,476.74,477.24,476.38,477.02,5304.0
2022-12-07 13:00:00,477.18,477.52,476.84,477.04,5776.0,477.18,477.52,476.84,477.04,5776.0
2022-12-07 13:10:00,477.0,477.2,476.67,476.87,9165.0,477.0,477.2,476.67,476.87,9165.0
2022-12-07 13:20:00,476.64,476.64,476.1,476.2,4400.0,476.64,476.64,476.1,476.2,4400.0
2022-12-07 13:30:00,476.22,477.56,476.1,477.38,5605.0,476.22,477.56,476.1,477.38,5605.0
2022-12-07 13:40:00,477.38,478.0,477.2,477.6,6908.0,477.38,478.0,477.2,477.6,6908.0
2022-12-07 13:50:00,477.25,477.26,476.76,476.96,3540.0,477.25,477.26,476.76,476.96,3540.0
2022-12-07 14:00:00,477.52,477.79,477.26,477.67,6495.0,477.52,477.79,477.26,477.67,6495.0
2022-12-07 14:10:00,478.0,478.95,478.0,478.4,7561.0,478.0,478.95,478.0,478.4,7561.0
2022-12-07 14:20:00,478.3,478.3,477.43,477.97,4402.0,478.3,478.3,477.43,477.97,4402.0
2022-12-07 14:30:00,478.01,478.63,477.76,478.59,4593.0,478.01,478.63,477.76,478.59,4593.0
2022-12-07 14:40:00,478.53,479.42,478.53,479.38,7947.0,478.53,479.42,478.53,479.38,7947.0
2022-12-07 14:50:00,479.27,479.87,479.1,479.36,13927.0,479.27,479.87,479.1,479.36,13927.0
2022-12-07 15:00:00,479.39,479.83,479.31,479.31,7103.0,479.39,479.83,479.31,479.31,7103.0
2022-12-07 15:10:00,479.57,479.68,478.89,478.89,15986.0,479.57,479.68,478.89,478.89,15986.0
2022-12-07 15:20:00,478.93,479.25,477.65,477.86,12921.0,478.93,479.25,477.65,477.86,12921.0
2022-12-07 15:30:00,477.92,478.79,477.44,478.79,8021.0,477.92,478.79,477.44,478.79,8021.0
2022-12-07 15:40:00,478.98,479.32,478.03,478.03,12042.0,478.98,479.32,478.03,478.03,12042.0
2022-12-07 15:50:00,478.28,480.57,478.02,480.0,43842.0,478.28,480.57,478.02,480.0,43842.0
2022-12-08 09:30:00,481.5,482.69,477.19,478.85,23874.0,481.5,482.69,477.19,478.85,23874.0
2022-12-08 09:40:00,480.06,480.07,476.43,477.34,10759.0,480.06,480.07,476.43,477.34,10759.0
2022-12-08 09:50:00,477.41,477.78,475.82,477.52,6677.0,477.41,477.78,475.82,477.52,6677.0
2022-12-08 10:00:00,477.58,478.11,477.06,477.06,6215.0,477.58,478.11,477.06,477.06,6215.0
2022-12-08 10:10:00,477.54,478.98,477.32,477.74,8641.0,477.54,478.98,477.32,477.74,8641.0
2022-12-08 10:20:00,477.44,478.95,477.44,478.43,8101.0,477.44,478.95,477.44,478.43,8101.0
2022-12-08 10:30:00,478.24,478.56,477.3,477.43,4621.0,478.24,478.56,477.3,477.43,4621.0
2022-12-08 10:40:00,477.62,477.67,476.02,476.08,8636.0,477.62,477.67,476.02,476.08,8636.0
2022-12-08 10:50:00,476.44,477.16,476.37,476.38,6171.0,476.44,477.16,476.37,476.38,6171.0
2022-12-08 11:00:00,476.24,476.38,474.63,474.8,6514.0,476.24,476.38,474.63,474.8,6514.0
2022-12-08 11:10:00,474.93,476.67,474.86,476.67,9724.0,474.93,476.67,474.86,476.67,9724.0
2022-12-08 11:20:00,476.67,476.94,475.67,476.15,6702.0,476.67,476.94,475.67,476.15,6702.0
2022-12-08 11:30:00,475.96,476.78,475.7,476.0,4603.0,475.96,476.78,475.7,476.0,4603.0
2022-12-08 11:40:00,475.96,476.01,474.45,474.48,8710.0,475.96,476.01,474.45,474.48,8710.0
2022-12-08 11:50:00,474.48,474.86,473.71,474.69,11223.0,474.48,474.86,473.71,474.69,11223.0
2022-12-08 12:00:00,474.59,474.81,474.0,474.8,7618.0,474.59,474.81,474.0,474.8,7618.0
2022-12-08 12:10:00,474.95,476.04,474.88,476.04,4700.0,474.95,476.04,474.88,476.04,4700.0
2022-12-08 12:20:00,475.84,476.72,475.65,476.36,6192.0,475.84,476.72,475.65,476.36,6192.0
2022-12-08 12:30:00,476.42,476.7,475.71,475.71,2000.0,476.42,476.7,475.71,475.71,2000.0
2022-12-08 12:40:00,476.08,476.26,475.14,475.39,4549.0,476.08,476.26,475.14,475.39,4549.0
2022-12-08 12:50:00,475.38,476.32,475.38,476.09,3668.0,475.38,476.32,475.38,476.09,3668.0
2022-12-08 13:00:00,476.18,476.42,475.8,476.22,9561.0,476.18,476.42,475.8,476.22,9561.0
2022-12-08 13:10:00,476.03,476.71,475.59,476.7,4898.0,476.03,476.71,475.59,476.7,4898.0
2022-12-08 13:20:00,476.72,477.0,476.34,476.99,4380.0,476.72,477.0,476.34,476.99,4380.0
2022-12-08 13:30:00,477.23,478.07,477.08,478.07,5938.0,477.23,478.07,477.08,478.07,5938.0
2022-12-08 13:40:00,478.4,478.68,477.9,477.9,3064.0,478.4,478.68,477.9,477.9,3064.0
2022-12-08 13:50:00,478.11,478.76,477.74,478.3,4433.0,478.11,478.76,477.74,478.3,4433.0
2022-12-08 14:00:00,478.41,478.41,476.65,476.7,3271.0,478.41,478.41,476.65,476.7,3271.0
2022-12-08 14:10:00,476.48,477.16,476.45,476.66,3421.0,476.48,477.16,476.45,476.66,3421.0
2022-12-08 14:20:00,476.59,477.5,476.58,477.13,2400.0,476.59,477.5,476.58,477.13,2400.0
2022-12-08 14:30:00,477.09,477.92,476.9,477.74,3658.0,477.09,477.92,476.9,477.74,3658.0
2022-12-08 14:40:00,477.69,478.51,477.57,478.36,6700.0,477.69,478.51,477.57,478.36,6700.0
2022-12-08 14:50:00,478.28,479.79,478.27,479.39,8550.0,478.28,479.79,478.27,479.39,8550.0
2022-12-08 15:00:00,479.43,479.76,478.36,479.11,7455.0,479.43,479.76,478.36,479.11,7455.0
2022-12-08 15:10:00,479.0,479.86,478.96,479.85,6732.0,479.0,479.86,478.96,479.85,6732.0
2022-12-08 15:20:00,479.47,480.14,479.46,479.75,4800.0,479.47,480.14,479.46,479.75,4800.0
2022-12-08 15:30:00,479.56,480.12,479.25,479.35,6738.0,479.56,480.12,479.25,479.35,6738.0
2022-12-08 15:40:00,479.34,480.08,478.85,478.85,14155.0,479.34,480.08,478.85,478.85,14155.0
2022-12-08 15:50:00,478.51,482.05,478.51,481.51,77579.0,478.51,482.05,478.51,481.51,77579.0
2022-12-09 09:30:00,480.04,480.04,476.53,479.14,8637.0,480.04,480.04,476.53,479.14,8637.0
2022-12-09 09:40:00,480.18,480.5,479.05,479.76,5601.0,480.18,480.5,479.05,479.76,5601.0
2022-12-09 09:50:00,479.06,479.07,477.99,478.48,5487.0,479.06,479.07,477.99,478.48,5487.0
2022-12-09 10:00:00,478.82,479.32,477.1,477.89,11772.0,478.82,479.32,477.1,477.89,11772.0
2022-12-09 10:10:00,478.26,478.29,476.82,477.25,6646.0,478.26,478.29,476.82,477.25,6646.0
2022-12-09 10:20:00,477.14,477.18,475.64,475.83,6950.0,477.14,477.18,475.64,475.83,6950.0
2022-12-09 10:30:00,476.31,477.79,476.31,477.74,13576.0,476.31,477.79,476.31,477.74,13576.0
2022-12-09 10:40:00,477.92,477.98,475.02,475.26,10099.0,477.92,477.98,475.02,475.26,10099.0
2022-12-09 10:50:00,475.4,476.58,475.31,476.49,10865.0,475.4,476.58,475.31,476.49,10865.0
2022-12-09 11:00:00,476.44,477.78,476.43,477.04,8112.0,476.44,477.78,476.43,477.04,8112.0
2022-12-09 11:10:00,476.7,476.78,475.72,475.91,5103.0,476.7,476.78,475.72,475.91,5103.0
2022-12-09 11:20:00,475.8,476.08,475.45,476.08,3259.0,475.8,476.08,475.45,476.08,3259.0
2022-12-09 11:30:00,475.67,475.67,474.51,474.98,9040.0,475.67,475.67,474.51,474.98,9040.0
2022-12-09 11:40:00,475.06,476.51,474.86,476.26,2907.0,475.06,476.51,474.86,476.26,2907.0
2022-12-09 11:50:00,476.77,477.86,476.77,477.59,3504.0,476.77,477.86,476.77,477.59,3504.0
2022-12-09 12:00:00,477.82,478.4,477.59,478.4,3409.0,477.82,478.4,477.59,478.4,3409.0
2022-12-09 12:10:00,478.6,479.2,478.6,479.0,2474.0,478.6,479.2,478.6,479.0,2474.0
2022-12-09 12:20:00,478.93,479.14,478.01,478.03,3450.0,478.93,479.14,478.01,478.03,3450.0
2022-12-09 12:30:00,478.04,478.64,478.04,478.58,1999.0,478.04,478.64,478.04,478.58,1999.0
2022-12-09 12:40:00,478.89,478.89,477.33,477.54,2867.0,478.89,478.89,477.33,477.54,2867.0
2022-12-09 12:50:00,477.52,478.4,477.5,478.36,2760.0,477.52,478.4,477.5,478.36,2760.0
2022-12-09 13:00:00,478.29,478.39,477.51,477.8,3550.0,478.29,478.39,477.51,477.8,3550.0
2022-12-09 13:10:00,477.55,477.84,477.55,477.59,1738.0,477.55,477.84,477.55,477.59,1738.0
2022-12-09 13:20:00,477.56,477.59,475.95,476.42,3284.0,477.56,477.59,475.95,476.42,3284.0
2022-12-09 13:30:00,476.4,476.78,476.15,476.28,3819.0,476.4,476.78,476.15,476.28,3819.0
2022-12-09 13:40:00,476.3,476.5,476.15,476.45,1629.0,476.3,476.5,476.15,476.45,1629.0
2022-12-09 13:50:00,476.27,476.55,476.0,476.41,4540.0,476.27,476.55,476.0,476.41,4540.0
2022-12-09 14:00:00,476.55,476.56,475.77,475.77,3100.0,476.55,476.56,475.77,475.77,3100.0
2022-12-09 14:10:00,475.72,475.96,475.51,475.76,8257.0,475.72,475.96,475.51,475.76,8257.0
2022-12-09 14:20:00,475.61,475.62,474.6,474.77,2687.0,475.61,475.62,474.6,474.77,2687.0
2022-12-09 14:30:00,474.76,474.77,474.05,474.54,3302.0,474.76,474.77,474.05,474.54,3302.0
2022-12-09 14:40:00,474.61,475.12,474.61,475.12,2121.0,474.61,475.12,474.61,475.12,2121.0
2022-12-09 14:50:00,475.18,475.19,474.43,474.53,5925.0,475.18,475.19,474.43,474.53,5925.0
2022-12-09 15:00:00,474.54,475.34,474.49,474.95,3690.0,474.54,475.34,474.49,474.95,3690.0
2022-12-09 15:10:00,474.96,475.46,474.96,474.99,4426.0,474.96,475.46,474.96,474.99,4426.0
2022-12-09 15:20:00,475.08,475.13,474.18,474.19,3217.0,475.08,475.13,474.18,474.19,3217.0
2022-12-09 15:30:00,474.11,474.21,472.86,473.17,13149.0,474.11,474.21,472.86,473.17,13149.0
2022-12-09 15:40:00,473.06,473.52,472.91,473.18,8857.0,473.06,473.52,472.91,473.18,8857.0
2022-12-09 15:50:00,472.99,473.0,471.48,471.6,33644.0,472.99,473.0,471.48,471.6,33644.0
2022-12-12 09:30:00,465.01,468.0,463.95,468.0,20742.0,465.01,468.0,463.95,468.0,20742.0
2022-12-12 09:40:00,467.96,468.8,466.37,467.48,4635.0,467.96,468.8,466.37,467.48,4635.0
2022-12-12 09:50:00,466.99,468.4,466.71,468.22,6374.0,466.99,468.4,466.71,468.22,6374.0
2022-12-12 10:00:00,468.66,469.11,468.0,469.11,4175.0,468.66,469.11,468.0,469.11,4175.0
2022-12-12 10:10:00,469.39,469.74,468.69,469.31,7107.0,469.39,469.74,468.69,469.31,7107.0
2022-12-12 10:20:00,469.73,470.8,469.45,469.45,9936.0,469.73,470.8,469.45,469.45,9936.0
2022-12-12 10:30:00,469.23,470.3,469.0,469.01,4520.0,469.23,470.3,469.0,469.01,4520.0
2022-12-12 10:40:00,469.01,469.58,468.1,468.13,4975.0,469.01,469.58,468.1,468.13,4975.0
2022-12-12 10:50:00,468.15,469.02,467.5,469.02,5500.0,468.15,469.02,467.5,469.02,5500.0
2022-12-12 11:00:00,468.82,470.01,468.64,469.61,7868.0,468.82,470.01,468.64,469.61,7868.0
2022-12-12 11:10:00,469.63,469.79,469.43,469.61,4414.0,469.63,469.79,469.43,469.61,4414.0
2022-12-12 11:20:00,469.87,471.3,469.87,470.27,6517.0,469.87,471.3,469.87,470.27,6517.0
2022-12-12 11:30:00,470.32,470.32,468.96,469.21,2611.0,470.32,470.32,468.96,469.21,2611.0
2022-12-12 11:40:00,469.19,469.5,468.9,469.21,2400.0,469.19,469.5,468.9,469.21,2400.0
2022-12-12 11:50:00,469.36,469.55,468.93,469.27,1918.0,469.36,469.55,468.93,469.27,1918.0
2022-12-12 12:00:00,469.67,470.05,469.62,469.67,2549.0,469.67,470.05,469.62,469.67,2549.0
2022-12-12 12:10:00,469.92,469.92,469.57,469.77,1700.0,469.92,469.92,469.57,469.77,1700.0
2022-12-12 12:20:00,470.05,470.05,469.51,469.59,3806.0,470.05,470.05,469.51,469.59,3806.0
2022-12-12 12:30:00,469.5,469.5,468.98,469.45,2592.0,469.5,469.5,468.98,469.45,2592.0
2022-12-12 12:40:00,469.3,469.3,468.49,468.93,3488.0,469.3,469.3,468.49,468.93,3488.0
2022-12-12 12:50:00,469.29,470.12,469.19,470.11,4747.0,469.29,470.12,469.19,470.11,4747.0
2022-12-12 13:00:00,469.93,470.25,469.4,469.4,1453.0,469.93,470.25,469.4,469.4,1453.0
2022-12-12 13:10:00,469.25,469.41,469.0,469.04,2585.0,469.25,469.41,469.0,469.04,2585.0
2022-12-12 13:20:00,469.03,469.37,468.74,469.37,3100.0,469.03,469.37,468.74,469.37,3100.0
2022-12-12 13:30:00,469.59,470.1,469.49,469.81,3917.0,469.59,470.1,469.49,469.81,3917.0
2022-12-12 13:40:00,470.17,471.06,470.16,470.88,3185.0,470.17,471.06,470.16,470.88,3185.0
2022-12-12 13:50:00,471.02,471.16,470.74,470.85,3747.0,471.02,471.16,470.74,470.85,3747.0
2022-12-12 14:00:00,471.16,471.4,470.69,470.9,4036.0,471.16,471.4,470.69,470.9,4036.0
2022-12-12 14:10:00,470.91,470.93,469.67,469.68,10946.0,470.91,470.93,469.67,469.68,10946.0
2022-12-12 14:20:00,469.68,470.35,469.6,469.78,3828.0,469.68,470.35,469.6,469.78,3828.0
2022-12-12 14:30:00,469.7,469.98,469.63,469.98,1205.0,469.7,469.98,469.63,469.98,1205.0
2022-12-12 14:40:00,470.01,470.01,469.64,469.75,4583.0,470.01,470.01,469.64,469.75,4583.0
2022-12-12 14:50:00,469.75,471.42,469.66,470.75,4943.0,469.75,471.42,469.66,470.75,4943.0
2022-12-12 15:00:00,470.98,471.78,470.98,471.78,2200.0,470.98,471.78,470.98,471.78,2200.0
2022-12-12 15:10:00,471.8,472.0,471.57,471.58,6300.0,471.8,472.0,471.57,471.58,6300.0
2022-12-12 15:20:00,471.43,471.94,471.43,471.88,4393.0,471.43,471.94,471.43,471.88,4393.0
2022-12-12 15:30:00,472.01,472.3,471.86,472.16,10129.0,472.01,472.3,471.86,472.16,10129.0
2022-12-12 15:40:00,472.1,472.35,471.96,472.04,13147.0,472.1,472.35,471.96,472.04,13147.0
2022-12-12 15:50:00,472.0,472.03,470.25,472.01,25850.0,472.0,472.03,470.25,472.01,25850.0
2022-12-13 09:30:00,482.86,483.8,476.78,477.71,17728.0,482.86,483.8,476.78,477.71,17728.0
2022-12-13 09:40:00,477.21,478.77,475.78,477.61,14337.0,477.21,478.77,475.78,477.61,14337.0
2022-12-13 09:50:00,477.17,477.17,473.0,473.0,12742.0,477.17,477.17,473.0,473.0,12742.0
2022-12-13 10:00:00,472.73,473.37,471.0,472.05,15441.0,472.73,473.37,471.0,472.05,15441.0
2022-12-13 10:10:00,471.67,471.75,469.7,470.54,9911.0,471.67,471.75,469.7,470.54,9911.0
2022-12-13 10:20:00,470.0,470.56,468.6,468.6,10212.0,470.0,470.56,468.6,468.6,10212.0
2022-12-13 10:30:00,468.94,469.62,466.3,466.3,15351.0,468.94,469.62,466.3,466.3,15351.0
2022-12-13 10:40:00,466.65,467.82,466.33,467.14,5728.0,466.65,467.82,466.33,467.14,5728.0
2022-12-13 10:50:00,467.4,467.5,465.72,465.73,22529.0,467.4,467.5,465.72,465.73,22529.0
2022-12-13 11:00:00,466.1,467.71,466.03,467.04,8469.0,466.1,467.71,466.03,467.04,8469.0
2022-12-13 11:10:00,466.87,467.61,466.64,466.64,6537.0,466.87,467.61,466.64,466.64,6537.0
2022-12-13 11:20:00,466.52,467.29,466.31,467.29,12561.0,466.52,467.29,466.31,467.29,12561.0
2022-12-13 11:30:00,467.36,468.86,467.35,468.58,6559.0,467.36,468.86,467.35,468.58,6559.0
2022-12-13 11:40:00,468.3,468.77,466.37,466.95,10320.0,468.3,468.77,466.37,466.95,10320.0
2022-12-13 11:50:00,466.71,466.71,464.87,465.81,9605.0,466.71,466.71,464.87,465.81,9605.0
2022-12-13 12:00:00,465.98,466.55,465.8,465.8,6767.0,465.98,466.55,465.8,465.8,6767.0
2022-12-13 12:10:00,465.8,465.8,463.89,464.03,5472.0,465.8,465.8,463.89,464.03,5472.0
2022-12-13 12:20:00,464.23,465.25,463.75,463.75,5874.0,464.23,465.25,463.75,463.75,5874.0
2022-12-13 12:30:00,463.74,463.84,462.87,463.42,7583.0,463.74,463.84,462.87,463.42,7583.0
2022-12-13 12:40:00,463.38,463.94,462.81,462.81,12339.0,463.38,463.94,462.81,462.81,12339.0
2022-12-13 12:50:00,463.04,463.58,462.94,463.45,1900.0,463.04,463.58,462.94,463.45,1900.0
2022-12-13 13:00:00,463.62,464.99,463.56,464.29,7372.0,463.62,464.99,463.56,464.29,7372.0
2022-12-13 13:10:00,464.27,465.32,463.72,464.89,6100.0,464.27,465.32,463.72,464.89,6100.0
2022-12-13 13:20:00,464.92,465.85,464.9,465.46,4794.0,464.92,465.85,464.9,465.46,4794.0
2022-12-13 13:30:00,465.44,466.0,464.58,464.79,6122.0,465.44,466.0,464.58,464.79,6122.0
2022-12-13 13:40:00,464.79,464.79,464.0,464.19,5350.0,464.79,464.79,464.0,464.19,5350.0
2022-12-13 13:50:00,464.0,464.2,462.77,463.27,11241.0,464.0,464.2,462.77,463.27,11241.0
2022-12-13 14:00:00,463.37,464.28,463.26,463.57,9266.0,463.37,464.28,463.26,463.57,9266.0
2022-12-13 14:10:00,463.66,464.23,463.36,464.02,10370.0,463.66,464.23,463.36,464.02,10370.0
2022-12-13 14:20:00,464.21,465.74,463.75,465.74,6269.0,464.21,465.74,463.75,465.74,6269.0
2022-12-13 14:30:00,465.75,466.09,465.17,466.09,20989.0,465.75,466.09,465.17,466.09,20989.0
2022-12-13 14:40:00,466.11,467.27,466.11,466.9,5353.0,466.11,467.27,466.11,466.9,5353.0
2022-12-13 14:50:00,466.42,466.48,464.75,465.12,4723.0,466.42,466.48,464.75,465.12,4723.0
2022-12-13 15:00:00,465.09,465.09,463.13,463.38,6382.0,465.09,465.09,463.13,463.38,6382.0
2022-12-13 15:10:00,463.26,463.75,462.54,463.71,7810.0,463.26,463.75,462.54,463.71,7810.0
2022-12-13 15:20:00,463.72,464.94,463.56,464.62,9534.0,463.72,464.94,463.56,464.62,9534.0
2022-12-13 15:30:00,464.66,465.76,464.34,464.38,10449.0,464.66,465.76,464.34,464.38,10449.0
2022-12-13 15:40:00,464.24,465.06,463.8,464.57,15415.0,464.24,465.06,463.8,464.57,15415.0
2022-12-13 15:50:00,464.64,465.96,464.04,464.41,38283.0,464.64,465.96,464.04,464.41,38283.0
2022-12-14 09:30:00,462.88,466.33,462.36,463.39,12523.0,462.88,466.33,462.36,463.39,12523.0
2022-12-14 09:40:00,463.3,465.63,462.37,465.63,2525.0,463.3,465.63,462.37,465.63,2525.0
2022-12-14 09:50:00,466.17,466.46,465.11,466.46,2537.0,466.17,466.46,465.11,466.46,2537.0
2022-12-14 10:00:00,465.35,466.0,464.56,464.56,7022.0,465.35,466.0,464.56,464.56,7022.0
2022-12-14 10:10:00,464.87,465.04,464.25,464.91,1868.0,464.87,465.04,464.25,464.91,1868.0
2022-12-14 10:20:00,464.92,465.12,463.76,464.36,4880.0,464.92,465.12,463.76,464.36,4880.0
2022-12-14 10:30:00,464.71,464.71,464.15,464.59,2123.0,464.71,464.71,464.15,464.59,2123.0
2022-12-14 10:40:00,464.48,465.42,464.42,465.28,5200.0,464.48,465.42,464.42,465.28,5200.0
2022-12-14 10:50:00,465.29,465.29,464.7,465.0,2511.0,465.29,465.29,464.7,465.0,2511.0
2022-12-14 11:00:00,465.0,466.38,464.66,465.18,10190.0,465.0,466.38,464.66,465.18,10190.0
2022-12-14 11:10:00,465.15,465.28,464.48,465.28,3656.0,465.15,465.28,464.48,465.28,3656.0
2022-12-14 11:20:00,465.23,465.6,464.9,465.45,4754.0,465.23,465.6,464.9,465.45,4754.0
2022-12-14 11:30:00,465.75,465.76,465.12,465.47,1711.0,465.75,465.76,465.12,465.47,1711.0
2022-12-14 11:40:00,465.21,465.21,464.08,464.2,3300.0,465.21,465.21,464.08,464.2,3300.0
2022-12-14 11:50:00,464.01,464.33,463.41,463.63,5000.0,464.01,464.33,463.41,463.63,5000.0
2022-12-14 12:00:00,463.14,463.64,463.14,463.58,3850.0,463.14,463.64,463.14,463.58,3850.0
2022-12-14 12:10:00,463.59,463.76,463.36,463.72,1408.0,463.59,463.76,463.36,463.72,1408.0
2022-12-14 12:20:00,464.18,464.18,463.67,464.16,2620.0,464.18,464.18,463.67,464.16,2620.0
2022-12-14 12:30:00,464.36,464.49,463.92,464.29,3547.0,464.36,464.49,463.92,464.29,3547.0
2022-12-14 12:40:00,464.35,464.85,464.35,464.4,3067.0,464.35,464.85,464.35,464.4,3067.0
2022-12-14 12:50:00,464.57,464.59,463.91,463.92,4032.0,464.57,464.59,463.91,463.92,4032.0
2022-12-14 13:00:00,463.78,464.59,463.75,464.03,2848.0,463.78,464.59,463.75,464.03,2848.0
2022-12-14 13:10:00,464.08,464.24,463.16,463.29,3100.0,464.08,464.24,463.16,463.29,3100.0
2022-12-14 13:20:00,463.27,463.89,463.27,463.89,3327.0,463.27,463.89,463.27,463.89,3327.0
2022-12-14 13:30:00,463.75,464.24,463.69,464.12,4177.0,463.75,464.24,463.69,464.12,4177.0
2022-12-14 13:40:00,464.11,464.82,464.08,464.35,2600.0,464.11,464.82,464.08,464.35,2600.0
2022-12-14 13:50:00,464.06,464.92,463.79,464.8,3200.0,464.06,464.92,463.79,464.8,3200.0
2022-12-14 14:00:00,463.92,463.92,457.86,458.51,15482.0,463.92,463.92,457.86,458.51,15482.0
2022-12-14 14:10:00,458.78,460.67,458.31,460.64,9204.0,458.78,460.67,458.31,460.64,9204.0
2022-12-14 14:20:00,460.61,460.9,459.37,459.52,5375.0,460.61,460.9,459.37,459.52,5375.0
2022-12-14 14:30:00,459.31,460.03,456.37,457.57,6950.0,459.31,460.03,456.37,457.57,6950.0
2022-12-14 14:40:00,457.18,461.03,457.18,461.03,7798.0,457.18,461.03,457.18,461.03,7798.0
2022-12-14 14:50:00,460.57,462.39,459.38,462.1,11916.0,460.57,462.39,459.38,462.1,11916.0
2022-12-14 15:00:00,462.44,464.96,462.05,464.18,5601.0,462.44,464.96,462.05,464.18,5601.0
2022-12-14 15:10:00,463.66,466.31,463.43,464.46,15530.0,463.66,466.31,463.43,464.46,15530.0
2022-12-14 15:20:00,464.33,464.89,462.62,462.62,11714.0,464.33,464.89,462.62,462.62,11714.0
2022-12-14 15:30:00,462.32,463.74,461.34,463.74,12763.0,462.32,463.74,461.34,463.74,12763.0
2022-12-14 15:40:00,463.82,464.16,463.44,463.84,7126.0,463.82,464.16,463.44,463.84,7126.0
2022-12-14 15:50:00,463.78,464.72,462.78,462.84,23318.0,463.78,464.72,462.78,462.84,23318.0
2022-12-15 09:30:00,458.6,458.6,453.33,454.97,16948.0,458.6,458.6,453.33,454.97,16948.0
2022-12-15 09:40:00,455.89,456.57,455.0,456.28,2748.0,455.89,456.57,455.0,456.28,2748.0
2022-12-15 09:50:00,455.63,455.68,453.76,454.02,3540.0,455.63,455.68,453.76,454.02,3540.0
2022-12-15 10:00:00,453.81,454.51,453.73,454.45,4285.0,453.81,454.51,453.73,454.45,4285.0
2022-12-15 10:10:00,454.35,454.82,454.0,454.67,5924.0,454.35,454.82,454.0,454.67,5924.0
2022-12-15 10:20:00,454.63,455.22,454.19,455.22,4693.0,454.63,455.22,454.19,455.22,4693.0
2022-12-15 10:30:00,455.01,455.76,454.11,455.66,3175.0,455.01,455.76,454.11,455.66,3175.0
2022-12-15 10:40:00,455.59,455.59,454.25,454.31,1700.0,455.59,455.59,454.25,454.31,1700.0
2022-12-15 10:50:00,454.19,454.19,453.15,453.5,2605.0,454.19,454.19,453.15,453.5,2605.0
2022-12-15 11:00:00,453.49,455.5,453.42,454.94,10165.0,453.49,455.5,453.42,454.94,10165.0
2022-12-15 11:10:00,454.66,454.87,453.59,454.55,2880.0,454.66,454.87,453.59,454.55,2880.0
2022-12-15 11:20:00,454.29,454.54,453.58,453.75,2399.0,454.29,454.54,453.58,453.75,2399.0
2022-12-15 11:30:00,453.39,454.29,453.29,454.12,6190.0,453.39,454.29,453.29,454.12,6190.0
2022-12-15 11:40:00,454.12,454.12,453.18,453.18,3633.0,454.12,454.12,453.18,453.18,3633.0
2022-12-15 11:50:00,453.22,454.1,453.0,454.1,4626.0,453.22,454.1,453.0,454.1,4626.0
2022-12-15 12:00:00,454.06,454.31,453.97,454.18,1889.0,454.06,454.31,453.97,454.18,1889.0
2022-12-15 12:10:00,454.26,454.89,454.26,454.54,3243.0,454.26,454.89,454.26,454.54,3243.0
2022-12-15 12:20:00,454.75,454.75,454.23,454.63,2860.0,454.75,454.75,454.23,454.63,2860.0
2022-12-15 12:30:00,454.64,455.9,454.62,454.9,4281.0,454.64,455.9,454.62,454.9,4281.0
2022-12-15 12:40:00,455.25,455.43,453.48,453.86,5951.0,455.25,455.43,453.48,453.86,5951.0
2022-12-15 12:50:00,453.69,454.11,453.21,454.11,4224.0,453.69,454.11,453.21,454.11,4224.0
2022-12-15 13:00:00,454.6,454.6,453.8,454.04,1178.0,454.6,454.6,453.8,454.04,1178.0
2022-12-15 13:10:00,454.12,454.23,453.87,453.98,3643.0,454.12,454.23,453.87,453.98,3643.0
2022-12-15 13:20:00,453.87,454.56,453.48,454.56,3651.0,453.87,454.56,453.48,454.56,3651.0
2022-12-15 13:30:00,454.44,454.55,454.02,454.52,4704.0,454.44,454.55,454.02,454.52,4704.0
2022-12-15 13:40:00,454.53,454.75,454.53,454.55,2651.0,454.53,454.75,454.53,454.55,2651.0
2022-12-15 13:50:00,454.61,455.34,454.38,455.34,3600.0,454.61,455.34,454.38,455.34,3600.0
2022-12-15 14:00:00,455.25,455.25,454.18,454.18,3112.0,455.25,455.25,454.18,454.18,3112.0
2022-12-15 14:10:00,454.31,454.87,454.09,454.87,3828.0,454.31,454.87,454.09,454.87,3828.0
2022-12-15 14:20:00,454.81,455.15,454.66,455.15,4562.0,454.81,455.15,454.66,455.15,4562.0
2022-12-15 14:30:00,455.58,456.42,455.51,456.41,3831.0,455.58,456.42,455.51,456.41,3831.0
2022-12-15 14:40:00,456.49,456.87,456.44,456.44,3024.0,456.49,456.87,456.44,456.44,3024.0
2022-12-15 14:50:00,456.37,457.07,456.2,456.83,3130.0,456.37,457.07,456.2,456.83,3130.0
2022-12-15 15:00:00,456.9,458.07,456.82,457.56,4962.0,456.9,458.07,456.82,457.56,4962.0
2022-12-15 15:10:00,457.68,457.71,455.68,456.02,5600.0,457.68,457.71,455.68,456.02,5600.0
2022-12-15 15:20:00,455.8,456.59,455.7,456.51,5671.0,455.8,456.59,455.7,456.51,5671.0
2022-12-15 15:30:00,456.53,456.56,455.32,456.01,7866.0,456.53,456.56,455.32,456.01,7866.0
2022-12-15 15:40:00,455.77,456.01,454.22,454.22,8406.0,455.77,456.01,454.22,454.22,8406.0
2022-12-15 15:50:00,454.26,455.13,454.11,455.06,32919.0,454.26,455.13,454.11,455.06,32919.0
2022-12-16 09:30:00,452.84,455.04,451.5,452.22,39401.0,452.84,455.04,451.5,452.22,39401.0
2022-12-16 09:40:00,452.01,453.1,451.31,452.24,9301.0,452.01,453.1,451.31,452.24,9301.0
2022-12-16 09:50:00,451.27,452.01,451.03,451.35,3583.0,451.27,452.01,451.03,451.35,3583.0
2022-12-16 10:00:00,451.12,451.32,449.43,449.84,6622.0,451.12,451.32,449.43,449.84,6622.0
2022-12-16 10:10:00,449.51,449.79,448.69,449.79,4459.0,449.51,449.79,448.69,449.79,4459.0
2022-12-16 10:20:00,449.85,450.21,449.67,450.03,5441.0,449.85,450.21,449.67,450.03,5441.0
2022-12-16 10:30:00,449.3,450.4,449.27,450.4,6207.0,449.3,450.4,449.27,450.4,6207.0
2022-12-16 10:40:00,449.95,451.45,449.7,449.71,2100.0,449.95,451.45,449.7,449.71,2100.0
2022-12-16 10:50:00,450.33,450.47,449.37,450.28,3919.0,450.33,450.47,449.37,450.28,3919.0
2022-12-16 11:00:00,450.24,450.97,450.02,450.37,6200.0,450.24,450.97,450.02,450.37,6200.0
2022-12-16 11:10:00,450.27,451.75,450.06,451.52,3423.0,450.27,451.75,450.06,451.52,3423.0
2022-12-16 11:20:00,451.78,451.79,449.99,450.35,4404.0,451.78,451.79,449.99,450.35,4404.0
2022-12-16 11:30:00,450.12,450.65,450.05,450.23,4923.0,450.12,450.65,450.05,450.23,4923.0
2022-12-16 11:40:00,450.08,450.23,449.29,449.3,5409.0,450.08,450.23,449.29,449.3,5409.0
2022-12-16 11:50:00,449.56,449.8,448.52,448.66,5572.0,449.56,449.8,448.52,448.66,5572.0
2022-12-16 12:00:00,449.0,449.55,448.87,449.06,6500.0,449.0,449.55,448.87,449.06,6500.0
2022-12-16 12:10:00,449.18,449.76,448.95,449.62,4300.0,449.18,449.76,448.95,449.62,4300.0
2022-12-16 12:20:00,449.78,449.78,448.91,449.6,2175.0,449.78,449.78,448.91,449.6,2175.0
2022-12-16 12:30:00,449.24,449.96,449.24,449.96,1309.0,449.24,449.96,449.24,449.96,1309.0
2022-12-16 12:40:00,449.77,449.96,449.26,449.34,2052.0,449.77,449.96,449.26,449.34,2052.0
2022-12-16 12:50:00,449.38,449.44,448.34,448.48,3517.0,449.38,449.44,448.34,448.48,3517.0
2022-12-16 13:00:00,448.5,448.72,448.02,448.29,4850.0,448.5,448.72,448.02,448.29,4850.0
2022-12-16 13:10:00,448.57,448.57,447.69,448.0,3653.0,448.57,448.57,447.69,448.0,3653.0
2022-12-16 13:20:00,447.92,448.47,447.42,447.42,4310.0,447.92,448.47,447.42,447.42,4310.0
2022-12-16 13:30:00,447.59,447.88,447.39,447.88,3926.0,447.59,447.88,447.39,447.88,3926.0
2022-12-16 13:40:00,447.96,448.52,447.85,448.28,3854.0,447.96,448.52,447.85,448.28,3854.0
2022-12-16 13:50:00,448.31,448.32,446.79,447.56,7852.0,448.31,448.32,446.79,447.56,7852.0
2022-12-16 14:00:00,447.48,448.6,447.46,448.6,2200.0,447.48,448.6,447.46,448.6,2200.0
2022-12-16 14:10:00,448.45,449.72,448.45,449.61,5555.0,448.45,449.72,448.45,449.61,5555.0
2022-12-16 14:20:00,449.69,450.21,449.02,450.08,15356.0,449.69,450.21,449.02,450.08,15356.0
2022-12-16 14:30:00,450.11,450.44,449.87,450.26,1625.0,450.11,450.44,449.87,450.26,1625.0
2022-12-16 14:40:00,450.21,450.37,449.97,450.14,3400.0,450.21,450.37,449.97,450.14,3400.0
2022-12-16 14:50:00,450.28,451.24,450.28,451.0,2450.0,450.28,451.24,450.28,451.0,2450.0
2022-12-16 15:00:00,451.0,451.19,450.73,450.74,2894.0,451.0,451.19,450.73,450.74,2894.0
2022-12-16 15:10:00,450.8,452.53,450.55,452.14,5067.0,450.8,452.53,450.55,452.14,5067.0
2022-12-16 15:20:00,452.18,452.68,452.18,452.39,4150.0,452.18,452.68,452.18,452.39,4150.0
2022-12-16 15:30:00,452.8,453.32,452.77,452.88,7264.0,452.8,453.32,452.77,452.88,7264.0
2022-12-16 15:40:00,452.87,453.07,452.04,452.04,11123.0,452.87,453.07,452.04,452.04,11123.0
2022-12-16 15:50:00,452.21,452.21,450.51,451.09,42835.0,452.21,452.21,450.51,451.09,42835.0
2022-12-19 09:30:00,453.67,453.81,451.01,451.32,7742.0,453.67,453.81,451.01,451.32,7742.0
2022-12-19 09:40:00,451.38,451.95,450.07,450.2,5186.0,451.38,451.95,450.07,450.2,5186.0
2022-12-19 09:50:00,450.11,450.85,449.31,450.69,5420.0,450.11,450.85,449.31,450.69,5420.0
2022-12-19 10:00:00,450.69,450.99,449.48,450.15,6009.0,450.69,450.99,449.48,450.15,6009.0
2022-12-19 10:10:00,450.4,451.19,450.06,450.89,4900.0,450.4,451.19,450.06,450.89,4900.0
2022-12-19 10:20:00,450.6,451.32,450.36,450.39,6550.0,450.6,451.32,450.36,450.39,6550.0
2022-12-19 10:30:00,450.63,450.68,448.9,448.9,5364.0,450.63,450.68,448.9,448.9,5364.0
2022-12-19 10:40:00,449.1,449.16,445.81,446.06,16510.0,449.1,449.16,445.81,446.06,16510.0
2022-12-19 10:50:00,445.99,446.0,443.87,443.87,15919.0,445.99,446.0,443.87,443.87,15919.0
2022-12-19 11:00:00,443.84,444.31,442.12,442.12,17466.0,443.84,444.31,442.12,442.12,17466.0
2022-12-19 11:10:00,442.29,442.83,441.24,442.17,11647.0,442.29,442.83,441.24,442.17,11647.0
2022-12-19 11:20:00,442.17,443.4,442.02,442.89,9138.0,442.17,443.4,442.02,442.89,9138.0
2022-12-19 11:30:00,442.77,443.44,442.11,443.25,7184.0,442.77,443.44,442.11,443.25,7184.0
2022-12-19 11:40:00,443.02,444.33,443.02,443.87,20115.0,443.02,444.33,443.02,443.87,20115.0
2022-12-19 11:50:00,443.81,444.56,443.66,444.22,15846.0,443.81,444.56,443.66,444.22,15846.0
2022-12-19 12:00:00,443.71,443.76,442.91,442.98,2700.0,443.71,443.76,442.91,442.98,2700.0
2022-12-19 12:10:00,442.74,442.74,441.92,442.32,4855.0,442.74,442.74,441.92,442.32,4855.0
2022-12-19 12:20:00,442.64,442.81,441.66,441.67,5625.0,442.64,442.81,441.66,441.67,5625.0
2022-12-19 12:30:00,441.53,442.22,440.57,442.19,6353.0,441.53,442.22,440.57,442.19,6353.0
2022-12-19 12:40:00,442.19,442.9,441.71,442.9,5067.0,442.19,442.9,441.71,442.9,5067.0
2022-12-19 12:50:00,443.02,443.35,442.63,443.33,2958.0,443.02,443.35,442.63,443.33,2958.0
2022-12-19 13:00:00,443.74,443.74,442.03,442.03,6389.0,443.74,443.74,442.03,442.03,6389.0
2022-12-19 13:10:00,442.36,443.11,442.35,442.75,3840.0,442.36,443.11,442.35,442.75,3840.0
2022-12-19 13:20:00,442.76,443.15,442.37,442.37,2112.0,442.76,443.15,442.37,442.37,2112.0
2022-12-19 13:30:00,442.46,442.49,441.57,442.42,5618.0,442.46,442.49,441.57,442.42,5618.0
2022-12-19 13:40:00,442.91,442.91,442.01,442.51,2458.0,442.91,442.91,442.01,442.51,2458.0
2022-12-19 13:50:00,442.31,442.38,442.04,442.23,3446.0,442.31,442.38,442.04,442.23,3446.0
2022-12-19 14:00:00,442.23,442.26,441.16,441.29,9175.0,442.23,442.26,441.16,441.29,9175.0
2022-12-19 14:10:00,441.19,441.34,440.35,440.65,12696.0,441.19,441.34,440.35,440.65,12696.0
2022-12-19 14:20:00,440.65,441.86,440.64,441.56,7439.0,440.65,441.86,440.64,441.56,7439.0
2022-12-19 14:30:00,441.76,442.23,441.28,441.94,5137.0,441.76,442.23,441.28,441.94,5137.0
2022-12-19 14:40:00,441.78,443.15,441.7,442.83,4050.0,441.78,443.15,441.7,442.83,4050.0
2022-12-19 14:50:00,442.45,442.54,441.28,441.66,2700.0,442.45,442.54,441.28,441.66,2700.0
2022-12-19 15:00:00,441.5,441.5,439.2,439.88,8271.0,441.5,441.5,439.2,439.88,8271.0
2022-12-19 15:10:00,439.61,440.75,439.57,440.29,7076.0,439.61,440.75,439.57,440.29,7076.0
2022-12-19 15:20:00,440.11,440.64,439.66,440.64,6563.0,440.11,440.64,439.66,440.64,6563.0
2022-12-19 15:30:00,440.44,441.48,440.44,441.06,14838.0,440.44,441.48,440.44,441.06,14838.0
2022-12-19 15:40:00,440.83,441.31,439.57,441.06,18477.0,440.83,441.31,439.57,441.06,18477.0
2022-12-19 15:50:00,441.24,441.58,440.2,440.51,41560.0,441.24,441.58,440.2,440.51,41560.0
2022-12-20 09:30:00,440.18,441.48,439.11,440.88,7830.0,440.18,441.48,439.11,440.88,7830.0
2022-12-20 09:40:00,440.84,440.85,436.45,436.79,6312.0,440.84,440.85,436.45,436.79,6312.0
2022-12-20 09:50:00,436.74,439.6,436.14,439.01,10677.0,436.74,439.6,436.14,439.01,10677.0
2022-12-20 10:00:00,439.75,440.61,439.25,439.68,8600.0,439.75,440.61,439.25,439.68,8600.0
2022-12-20 10:10:00,439.48,441.17,439.31,440.81,6006.0,439.48,441.17,439.31,440.81,6006.0
2022-12-20 10:20:00,441.44,443.51,441.42,443.45,16853.0,441.44,443.51,441.42,443.45,16853.0
2022-12-20 10:30:00,443.36,444.46,443.29,444.15,10812.0,443.36,444.46,443.29,444.15,10812.0
2022-12-20 10:40:00,444.52,444.76,442.68,442.93,4363.0,444.52,444.76,442.68,442.93,4363.0
2022-12-20 10:50:00,442.98,443.69,442.7,442.91,6837.0,442.98,443.69,442.7,442.91,6837.0
2022-12-20 11:00:00,442.69,442.88,442.38,442.38,3520.0,442.69,442.88,442.38,442.38,3520.0
2022-12-20 11:10:00,442.54,442.56,439.58,440.01,6593.0,442.54,442.56,439.58,440.01,6593.0
2022-12-20 11:20:00,439.92,440.44,439.13,440.05,3800.0,439.92,440.44,439.13,440.05,3800.0
2022-12-20 11:30:00,440.25,440.72,440.24,440.4,1850.0,440.25,440.72,440.24,440.4,1850.0
2022-12-20 11:40:00,440.4,440.9,440.26,440.9,3913.0,440.4,440.9,440.26,440.9,3913.0
2022-12-20 11:50:00,440.88,441.85,440.74,441.85,2900.0,440.88,441.85,440.74,441.85,2900.0
2022-12-20 12:00:00,441.73,442.38,441.72,442.01,4211.0,441.73,442.38,441.72,442.01,4211.0
2022-12-20 12:10:00,442.08,442.5,441.8,442.29,4362.0,442.08,442.5,441.8,442.29,4362.0
2022-12-20 12:20:00,442.21,443.22,442.14,442.68,3050.0,442.21,443.22,442.14,442.68,3050.0
2022-12-20 12:30:00,442.38,443.26,442.38,443.26,4396.0,442.38,443.26,442.38,443.26,4396.0
2022-12-20 12:40:00,443.31,443.72,443.17,443.56,6904.0,443.31,443.72,443.17,443.56,6904.0
2022-12-20 12:50:00,443.56,444.25,443.25,444.25,5104.0,443.56,444.25,443.25,444.25,5104.0
2022-12-20 13:00:00,444.25,445.31,444.25,444.69,5100.0,444.25,445.31,444.25,444.69,5100.0
2022-12-20 13:10:00,444.7,444.78,443.52,443.65,4600.0,444.7,444.78,443.52,443.65,4600.0
2022-12-20 13:20:00,443.64,443.94,443.27,443.7,2700.0,443.64,443.94,443.27,443.7,2700.0
2022-12-20 13:30:00,443.62,444.64,443.62,444.42,1300.0,443.62,444.64,443.62,444.42,1300.0
2022-12-20 13:40:00,444.22,444.61,443.7,443.71,3380.0,444.22,444.61,443.7,443.71,3380.0
2022-12-20 13:50:00,443.75,443.99,443.21,443.21,1900.0,443.75,443.99,443.21,443.21,1900.0
2022-12-20 14:00:00,443.33,443.45,442.65,443.24,6184.0,443.33,443.45,442.65,443.24,6184.0
2022-12-20 14:10:00,443.17,443.65,443.07,443.15,2300.0,443.17,443.65,443.07,443.15,2300.0
2022-12-20 14:20:00,443.25,443.27,442.48,442.63,2910.0,443.25,443.27,442.48,442.63,2910.0
2022-12-20 14:30:00,442.71,442.71,441.37,441.68,3453.0,442.71,442.71,441.37,441.68,3453.0
2022-12-20 14:40:00,441.43,442.05,441.07,441.84,6206.0,441.43,442.05,441.07,441.84,6206.0
2022-12-20 14:50:00,441.6,442.17,441.5,441.73,3103.0,441.6,442.17,441.5,441.73,3103.0
2022-12-20 15:00:00,441.67,441.67,440.88,441.07,4200.0,441.67,441.67,440.88,441.07,4200.0
2022-12-20 15:10:00,441.15,441.29,440.82,440.84,2870.0,441.15,441.29,440.82,440.84,2870.0
2022-12-20 15:20:00,440.8,441.67,440.7,441.61,5322.0,440.8,441.67,440.7,441.61,5322.0
2022-12-20 15:30:00,441.57,442.28,441.48,442.28,6880.0,441.57,442.28,441.48,442.28,6880.0
2022-12-20 15:40:00,442.22,442.22,440.8,440.81,10800.0,442.22,442.22,440.8,440.81,10800.0
2022-12-20 15:50:00,440.78,440.78,439.1,439.25,39743.0,440.78,440.78,439.1,439.25,39743.0
2022-12-21 09:30:00,446.28,448.4,445.22,446.5,19162.0,446.28,448.4,445.22,446.5,19162.0
2022-12-21 09:40:00,446.13,446.78,444.13,444.13,35931.0,446.13,446.78,444.13,444.13,35931.0
2022-12-21 09:50:00,444.23,446.41,443.76,445.98,11288.0,444.23,446.41,443.76,445.98,11288.0
2022-12-21 10:00:00,446.53,449.04,445.93,448.97,8907.0,446.53,449.04,445.93,448.97,8907.0
2022-12-21 10:10:00,448.86,448.95,447.4,447.4,6221.0,448.86,448.95,447.4,447.4,6221.0
2022-12-21 10:20:00,447.11,448.1,447.05,448.0,3951.0,447.11,448.1,447.05,448.0,3951.0
2022-12-21 10:30:00,448.01,449.79,447.82,449.79,5681.0,448.01,449.79,447.82,449.79,5681.0
2022-12-21 10:40:00,449.86,449.89,448.65,449.45,11114.0,449.86,449.89,448.65,449.45,11114.0
2022-12-21 10:50:00,449.86,451.62,449.73,451.62,11069.0,449.86,451.62,449.73,451.62,11069.0
2022-12-21 11:00:00,451.69,453.04,451.31,452.84,20380.0,451.69,453.04,451.31,452.84,20380.0
2022-12-21 11:10:00,452.74,453.32,452.32,452.5,13650.0,452.74,453.32,452.32,452.5,13650.0
2022-12-21 11:20:00,452.45,452.67,451.71,452.67,12766.0,452.45,452.67,451.71,452.67,12766.0
2022-12-21 11:30:00,452.49,453.29,452.3,452.44,14999.0,452.49,453.29,452.3,452.44,14999.0
2022-12-21 11:40:00,452.39,452.39,450.57,450.57,4509.0,452.39,452.39,450.57,450.57,4509.0
2022-12-21 11:50:00,450.55,451.13,449.41,449.76,18007.0,450.55,451.13,449.41,449.76,18007.0
2022-12-21 12:00:00,449.39,450.01,449.0,450.01,2369.0,449.39,450.01,449.0,450.01,2369.0
2022-12-21 12:10:00,449.8,449.91,449.56,449.56,1800.0,449.8,449.91,449.56,449.56,1800.0
2022-12-21 12:20:00,449.75,450.02,449.28,449.41,1353.0,449.75,450.02,449.28,449.41,1353.0
2022-12-21 12:30:00,449.63,450.44,449.38,450.44,2364.0,449.63,450.44,449.38,450.44,2364.0
2022-12-21 12:40:00,450.44,450.82,450.03,450.53,2250.0,450.44,450.82,450.03,450.53,2250.0
2022-12-21 12:50:00,450.48,451.04,450.47,450.93,1662.0,450.48,451.04,450.47,450.93,1662.0
2022-12-21 13:00:00,451.13,451.8,450.9,451.8,2600.0,451.13,451.8,450.9,451.8,2600.0
2022-12-21 13:10:00,451.47,451.6,451.27,451.56,2100.0,451.47,451.6,451.27,451.56,2100.0
2022-12-21 13:20:00,451.36,451.36,450.5,450.55,2200.0,451.36,451.36,450.5,450.55,2200.0
2022-12-21 13:30:00,450.59,450.91,450.29,450.31,4100.0,450.59,450.91,450.29,450.31,4100.0
2022-12-21 13:40:00,450.42,451.3,450.42,451.07,2022.0,450.42,451.3,450.42,451.07,2022.0
2022-12-21 13:50:00,451.35,452.28,451.27,452.25,9916.0,451.35,452.28,451.27,452.25,9916.0
2022-12-21 14:00:00,452.23,453.47,452.21,453.09,5875.0,452.23,453.47,452.21,453.09,5875.0
2022-12-21 14:10:00,452.97,453.7,452.95,453.08,6724.0,452.97,453.7,452.95,453.08,6724.0
2022-12-21 14:20:00,453.2,453.2,452.27,452.38,6602.0,453.2,453.2,452.27,452.38,6602.0
2022-12-21 14:30:00,452.26,452.79,451.93,452.2,4071.0,452.26,452.79,451.93,452.2,4071.0
2022-12-21 14:40:00,452.24,452.24,451.65,451.65,2824.0,452.24,452.24,451.65,451.65,2824.0
2022-12-21 14:50:00,451.57,451.82,451.23,451.82,4988.0,451.57,451.82,451.23,451.82,4988.0
2022-12-21 15:00:00,451.95,452.1,451.53,451.55,3593.0,451.95,452.1,451.53,451.55,3593.0
2022-12-21 15:10:00,451.92,452.02,451.64,451.64,4403.0,451.92,452.02,451.64,451.64,4403.0
2022-12-21 15:20:00,451.73,452.0,451.02,451.12,7585.0,451.73,452.0,451.02,451.12,7585.0
2022-12-21 15:30:00,451.16,451.59,451.0,451.47,11406.0,451.16,451.59,451.0,451.47,11406.0
2022-12-21 15:40:00,451.59,452.22,451.22,451.75,19371.0,451.59,452.22,451.22,451.75,19371.0
2022-12-21 15:50:00,451.69,452.34,451.15,452.34,45511.0,451.69,452.34,451.15,452.34,45511.0
2022-12-22 09:30:00,449.68,450.69,445.63,449.96,25767.0,449.68,450.69,445.63,449.96,25767.0
2022-12-22 09:40:00,449.96,451.11,448.99,450.74,24764.0,449.96,451.11,448.99,450.74,24764.0
2022-12-22 09:50:00,451.04,453.53,450.78,453.26,18091.0,451.04,453.53,450.78,453.26,18091.0
2022-12-22 10:00:00,453.2,453.21,451.14,451.79,9035.0,453.2,453.21,451.14,451.79,9035.0
2022-12-22 10:10:00,451.58,452.75,451.47,452.61,8120.0,451.58,452.75,451.47,452.61,8120.0
2022-12-22 10:20:00,452.61,452.75,452.19,452.3,8433.0,452.61,452.75,452.19,452.3,8433.0
2022-12-22 10:30:00,452.26,452.82,451.46,452.64,12832.0,452.26,452.82,451.46,452.64,12832.0
2022-12-22 10:40:00,452.52,454.89,452.5,454.52,12992.0,452.52,454.89,452.5,454.52,12992.0
2022-12-22 10:50:00,454.52,454.52,453.41,454.05,10461.0,454.52,454.52,453.41,454.05,10461.0
2022-12-22 11:00:00,454.05,454.37,453.76,453.99,11136.0,454.05,454.37,453.76,453.99,11136.0
2022-12-22 11:10:00,453.78,454.89,453.32,453.98,9917.0,453.78,454.89,453.32,453.98,9917.0
2022-12-22 11:20:00,454.16,455.28,453.3,453.3,8253.0,454.16,455.28,453.3,453.3,8253.0
2022-12-22 11:30:00,453.65,453.79,452.22,452.74,8896.0,453.65,453.79,452.22,452.74,8896.0
2022-12-22 11:40:00,452.58,453.28,452.0,452.04,10637.0,452.58,453.28,452.0,452.04,10637.0
2022-12-22 11:50:00,452.49,452.67,451.89,452.67,6969.0,452.49,452.67,451.89,452.67,6969.0
2022-12-22 12:00:00,452.61,452.61,451.99,451.99,5254.0,452.61,452.61,451.99,451.99,5254.0
2022-12-22 12:10:00,452.41,452.54,451.41,451.74,6361.0,452.41,452.54,451.41,451.74,6361.0
2022-12-22 12:20:00,451.81,451.81,450.6,450.6,6404.0,451.81,451.81,450.6,450.6,6404.0
2022-12-22 12:30:00,450.9,451.05,450.44,450.53,8039.0,450.9,451.05,450.44,450.53,8039.0
2022-12-22 12:40:00,450.53,451.91,450.05,451.79,14655.0,450.53,451.91,450.05,451.79,14655.0
2022-12-22 12:50:00,451.75,452.56,451.32,452.08,9606.0,451.75,452.56,451.32,452.08,9606.0
2022-12-22 13:00:00,452.22,452.52,451.84,452.2,6801.0,452.22,452.52,451.84,452.2,6801.0
2022-12-22 13:10:00,452.4,452.82,452.32,452.58,9824.0,452.4,452.82,452.32,452.58,9824.0
2022-12-22 13:20:00,452.38,452.38,451.69,452.27,10309.0,452.38,452.38,451.69,452.27,10309.0
2022-12-22 13:30:00,452.38,452.72,452.05,452.47,8926.0,452.38,452.72,452.05,452.47,8926.0
2022-12-22 13:40:00,452.72,453.12,452.37,452.56,7217.0,452.72,453.12,452.37,452.56,7217.0
2022-12-22 13:50:00,452.63,452.8,451.44,451.44,8687.0,452.63,452.8,451.44,451.44,8687.0
2022-12-22 14:00:00,451.49,452.8,451.18,452.74,9235.0,451.49,452.8,451.18,452.74,9235.0
2022-12-22 14:10:00,452.74,453.83,452.74,453.08,9220.0,452.74,453.83,452.74,453.08,9220.0
2022-12-22 14:20:00,453.07,453.3,452.57,453.27,6601.0,453.07,453.3,452.57,453.27,6601.0
2022-12-22 14:30:00,453.27,454.25,452.79,454.02,14111.0,453.27,454.25,452.79,454.02,14111.0
2022-12-22 14:40:00,454.16,454.87,453.57,454.87,4103.0,454.16,454.87,453.57,454.87,4103.0
2022-12-22 14:50:00,454.79,455.76,454.53,455.71,7722.0,454.79,455.76,454.53,455.71,7722.0
2022-12-22 15:00:00,455.82,456.15,455.28,455.91,12829.0,455.82,456.15,455.28,455.91,12829.0
2022-12-22 15:10:00,456.16,456.31,455.13,455.65,8843.0,456.16,456.31,455.13,455.65,8843.0
2022-12-22 15:20:00,455.58,456.95,455.46,456.83,13490.0,455.58,456.95,455.46,456.83,13490.0
2022-12-22 15:30:00,456.95,457.32,454.74,454.93,26888.0,456.95,457.32,454.74,454.93,26888.0
2022-12-22 15:40:00,454.71,455.05,453.71,454.86,22646.0,454.71,455.05,453.71,454.86,22646.0
2022-12-22 15:50:00,455.2,457.54,455.2,457.02,84872.0,455.2,457.54,455.2,457.02,84872.0
2022-12-23 09:30:00,458.16,459.64,456.3,456.3,9138.0,458.16,459.64,456.3,456.3,9138.0
2022-12-23 09:40:00,455.9,456.99,454.89,455.07,2932.0,455.9,456.99,454.89,455.07,2932.0
2022-12-23 09:50:00,455.93,456.79,454.7,456.5,5000.0,455.93,456.79,454.7,456.5,5000.0
2022-12-23 10:00:00,456.99,458.99,456.88,458.03,2100.0,456.99,458.99,456.88,458.03,2100.0
2022-12-23 10:10:00,458.04,459.5,457.1,459.39,3200.0,458.04,459.5,457.1,459.39,3200.0
2022-12-23 10:20:00,459.52,459.77,458.74,458.78,5310.0,459.52,459.77,458.74,458.78,5310.0
2022-12-23 10:30:00,458.77,460.12,458.77,459.97,3677.0,458.77,460.12,458.77,459.97,3677.0
2022-12-23 10:40:00,459.88,460.13,458.39,458.86,3700.0,459.88,460.13,458.39,458.86,3700.0
2022-12-23 10:50:00,458.0,458.05,456.49,456.76,3819.0,458.0,458.05,456.49,456.76,3819.0
2022-12-23 11:00:00,456.54,456.54,455.42,455.43,1368.0,456.54,456.54,455.42,455.43,1368.0
2022-12-23 11:10:00,455.93,456.38,455.68,456.19,1515.0,455.93,456.38,455.68,456.19,1515.0
2022-12-23 11:20:00,456.52,457.39,456.36,456.44,3888.0,456.52,457.39,456.36,456.44,3888.0
2022-12-23 11:30:00,456.9,457.63,456.89,457.46,2812.0,456.9,457.63,456.89,457.46,2812.0
2022-12-23 11:40:00,457.28,457.81,456.94,456.95,2818.0,457.28,457.81,456.94,456.95,2818.0
2022-12-23 11:50:00,457.36,457.75,457.0,457.75,800.0,457.36,457.75,457.0,457.75,800.0
2022-12-23 12:00:00,458.14,458.32,457.53,458.04,1900.0,458.14,458.32,457.53,458.04,1900.0
2022-12-23 12:10:00,458.26,458.49,458.26,458.3,600.0,458.26,458.49,458.26,458.3,600.0
2022-12-23 12:20:00,458.56,458.6,458.29,458.29,4000.0,458.56,458.6,458.29,458.29,4000.0
2022-12-23 12:30:00,458.4,459.08,458.4,458.54,1800.0,458.4,459.08,458.4,458.54,1800.0
2022-12-23 12:40:00,458.38,458.38,457.65,457.65,2000.0,458.38,458.38,457.65,457.65,2000.0
2022-12-23 12:50:00,457.77,457.9,456.8,456.87,3270.0,457.77,457.9,456.8,456.87,3270.0
2022-12-23 13:00:00,456.89,457.02,456.46,456.46,2400.0,456.89,457.02,456.46,456.46,2400.0
2022-12-23 13:10:00,456.52,456.52,455.63,455.94,1300.0,456.52,456.52,455.63,455.94,1300.0
2022-12-23 13:20:00,456.08,456.43,455.94,456.33,1300.0,456.08,456.43,455.94,456.33,1300.0
2022-12-23 13:30:00,456.82,456.82,456.26,456.53,1600.0,456.82,456.82,456.26,456.53,1600.0
2022-12-23 13:40:00,456.59,456.71,455.44,455.67,1970.0,456.59,456.71,455.44,455.67,1970.0
2022-12-23 13:50:00,455.52,455.71,455.32,455.44,1955.0,455.52,455.71,455.32,455.44,1955.0
2022-12-23 14:00:00,455.49,455.7,455.2,455.2,1400.0,455.49,455.7,455.2,455.2,1400.0
2022-12-23 14:10:00,455.11,455.22,454.75,455.22,2716.0,455.11,455.22,454.75,455.22,2716.0
2022-12-23 14:20:00,455.02,455.02,454.26,454.31,2287.0,455.02,455.02,454.26,454.31,2287.0
2022-12-23 14:30:00,454.34,455.35,454.11,455.15,6908.0,454.34,455.35,454.11,455.15,6908.0
2022-12-23 14:40:00,455.43,455.43,454.95,455.11,2100.0,455.43,455.43,454.95,455.11,2100.0
2022-12-23 14:50:00,455.13,456.27,455.12,456.27,2920.0,455.13,456.27,455.12,456.27,2920.0
2022-12-23 15:00:00,456.29,456.96,455.78,455.79,3158.0,456.29,456.96,455.78,455.79,3158.0
2022-12-23 15:10:00,456.03,456.47,455.89,456.2,4300.0,456.03,456.47,455.89,456.2,4300.0
2022-12-23 15:20:00,456.25,456.31,455.83,456.09,3510.0,456.25,456.31,455.83,456.09,3510.0
2022-12-23 15:30:00,456.1,456.36,455.4,455.75,4882.0,456.1,456.36,455.4,455.75,4882.0
2022-12-23 15:40:00,455.64,456.96,455.62,456.96,9437.0,455.64,456.96,455.62,456.96,9437.0
2022-12-23 15:50:00,456.73,456.79,455.79,456.48,24705.0,456.73,456.79,455.79,456.48,24705.0
2022-12-27 09:30:00,459.12,459.98,457.01,459.72,21737.0,459.12,459.98,457.01,459.72,21737.0
2022-12-27 09:40:00,459.0,459.0,457.49,457.81,9321.0,459.0,459.0,457.49,457.81,9321.0
2022-12-27 09:50:00,458.35,459.69,457.49,458.78,3406.0,458.35,459.69,457.49,458.78,3406.0
2022-12-27 10:00:00,458.59,460.0,458.28,459.69,4416.0,458.59,460.0,458.28,459.69,4416.0
2022-12-27 10:10:00,459.42,462.74,459.28,462.54,8092.0,459.42,462.74,459.28,462.54,8092.0
2022-12-27 10:20:00,462.61,463.6,462.61,463.22,6448.0,462.61,463.6,462.61,463.22,6448.0
2022-12-27 10:30:00,463.88,464.75,463.47,464.7,4345.0,463.88,464.75,463.47,464.7,4345.0
2022-12-27 10:40:00,464.8,464.88,463.92,464.25,5344.0,464.8,464.88,463.92,464.25,5344.0
2022-12-27 10:50:00,464.06,464.52,463.51,463.78,9094.0,464.06,464.52,463.51,463.78,9094.0
2022-12-27 11:00:00,463.78,463.91,462.9,463.86,6280.0,463.78,463.91,462.9,463.86,6280.0
2022-12-27 11:10:00,463.71,464.14,463.6,463.61,4554.0,463.71,464.14,463.6,463.61,4554.0
2022-12-27 11:20:00,463.54,464.87,463.34,464.86,6258.0,463.54,464.87,463.34,464.86,6258.0
2022-12-27 11:30:00,464.99,466.33,464.76,466.22,7869.0,464.99,466.33,464.76,466.22,7869.0
2022-12-27 11:40:00,466.08,466.5,465.17,466.31,3783.0,466.08,466.5,465.17,466.31,3783.0
2022-12-27 11:50:00,466.5,466.75,465.78,466.2,7106.0,466.5,466.75,465.78,466.2,7106.0
2022-12-27 12:00:00,466.27,466.41,464.94,465.34,6229.0,466.27,466.41,464.94,465.34,6229.0
2022-12-27 12:10:00,465.25,465.49,464.7,464.76,4462.0,465.25,465.49,464.7,464.76,4462.0
2022-12-27 12:20:00,464.65,464.65,462.42,462.57,4360.0,464.65,464.65,462.42,462.57,4360.0
2022-12-27 12:30:00,462.62,464.01,462.61,463.41,3765.0,462.62,464.01,462.61,463.41,3765.0
2022-12-27 12:40:00,463.28,463.49,462.86,463.31,3390.0,463.28,463.49,462.86,463.31,3390.0
2022-12-27 12:50:00,463.43,464.01,463.37,463.62,3370.0,463.43,464.01,463.37,463.62,3370.0
2022-12-27 13:00:00,463.55,465.58,463.49,465.01,7016.0,463.55,465.58,463.49,465.01,7016.0
2022-12-27 13:10:00,464.92,464.92,463.88,463.88,3600.0,464.92,464.92,463.88,463.88,3600.0
2022-12-27 13:20:00,464.25,464.29,463.58,463.86,2300.0,464.25,464.29,463.58,463.86,2300.0
2022-12-27 13:30:00,463.95,463.95,461.68,462.35,33748.0,463.95,463.95,461.68,462.35,33748.0
2022-12-27 13:40:00,463.05,463.12,462.7,462.81,3988.0,463.05,463.12,462.7,462.81,3988.0
2022-12-27 13:50:00,462.65,462.67,462.07,462.08,2500.0,462.65,462.67,462.07,462.08,2500.0
2022-12-27 14:00:00,462.58,463.3,462.54,463.28,2700.0,462.58,463.3,462.54,463.28,2700.0
2022-12-27 14:10:00,463.33,463.59,463.06,463.2,2100.0,463.33,463.59,463.06,463.2,2100.0
2022-12-27 14:20:00,463.02,463.13,462.0,462.0,4014.0,463.02,463.13,462.0,462.0,4014.0
2022-12-27 14:30:00,462.03,462.5,461.68,462.47,3856.0,462.03,462.5,461.68,462.47,3856.0
2022-12-27 14:40:00,462.28,462.57,461.41,462.46,5995.0,462.28,462.57,461.41,462.46,5995.0
2022-12-27 14:50:00,462.67,463.58,462.63,463.4,5306.0,462.67,463.58,462.63,463.4,5306.0
2022-12-27 15:00:00,463.62,463.77,463.34,463.77,3420.0,463.62,463.77,463.34,463.77,3420.0
2022-12-27 15:10:00,463.58,464.38,463.58,464.23,3815.0,463.58,464.38,463.58,464.23,3815.0
2022-12-27 15:20:00,464.17,464.4,463.84,464.26,6167.0,464.17,464.4,463.84,464.26,6167.0
2022-12-27 15:30:00,464.35,464.61,464.05,464.42,8059.0,464.35,464.61,464.05,464.42,8059.0
2022-12-27 15:40:00,464.52,464.92,463.97,463.97,11760.0,464.52,464.92,463.97,463.97,11760.0
2022-12-27 15:50:00,463.9,464.94,463.58,463.94,42140.0,463.9,464.94,463.58,463.94,42140.0
2022-12-28 09:30:00,465.38,465.41,462.83,464.56,6965.0,465.38,465.41,462.83,464.56,6965.0
2022-12-28 09:40:00,465.37,465.38,464.11,464.9,7797.0,465.37,465.38,464.11,464.9,7797.0
2022-12-28 09:50:00,464.1,464.62,462.93,464.22,3326.0,464.1,464.62,462.93,464.22,3326.0
2022-12-28 10:00:00,464.72,464.86,463.97,463.97,2227.0,464.72,464.86,463.97,463.97,2227.0
2022-12-28 10:10:00,464.16,464.78,463.44,464.12,2254.0,464.16,464.78,463.44,464.12,2254.0
2022-12-28 10:20:00,463.87,463.87,461.64,461.64,1400.0,463.87,463.87,461.64,461.64,1400.0
2022-12-28 10:30:00,461.69,462.4,461.58,461.59,4500.0,461.69,462.4,461.58,461.59,4500.0
2022-12-28 10:40:00,461.48,461.98,460.58,460.68,5316.0,461.48,461.98,460.58,460.68,5316.0
2022-12-28 10:50:00,460.42,460.69,459.72,459.98,4028.0,460.42,460.69,459.72,459.98,4028.0
2022-12-28 11:00:00,459.99,460.31,459.13,459.4,4000.0,459.99,460.31,459.13,459.4,4000.0
2022-12-28 11:10:00,459.4,459.97,458.61,459.14,7330.0,459.4,459.97,458.61,459.14,7330.0
2022-12-28 11:20:00,459.33,459.96,459.15,459.81,5626.0,459.33,459.96,459.15,459.81,5626.0
2022-12-28 11:30:00,460.06,460.15,458.93,459.64,4280.0,460.06,460.15,458.93,459.64,4280.0
2022-12-28 11:40:00,459.52,459.68,458.61,458.81,3345.0,459.52,459.68,458.61,458.81,3345.0
2022-12-28 11:50:00,458.64,459.45,457.73,458.11,6527.0,458.64,459.45,457.73,458.11,6527.0
2022-12-28 12:00:00,458.02,458.3,457.54,458.11,3400.0,458.02,458.3,457.54,458.11,3400.0
2022-12-28 12:10:00,458.11,458.19,457.57,457.66,2217.0,458.11,458.19,457.57,457.66,2217.0
2022-12-28 12:20:00,458.02,458.72,457.66,458.72,3341.0,458.02,458.72,457.66,458.72,3341.0
2022-12-28 12:30:00,458.72,460.01,458.72,459.61,5777.0,458.72,460.01,458.72,459.61,5777.0
2022-12-28 12:40:00,459.71,461.49,459.62,461.37,19299.0,459.71,461.49,459.62,461.37,19299.0
2022-12-28 12:50:00,461.23,461.5,460.66,460.94,7333.0,461.23,461.5,460.66,460.94,7333.0
2022-12-28 13:00:00,461.35,462.12,461.13,461.94,8077.0,461.35,462.12,461.13,461.94,8077.0
2022-12-28 13:10:00,461.95,462.17,461.27,462.17,14600.0,461.95,462.17,461.27,462.17,14600.0
2022-12-28 13:20:00,461.99,462.23,461.39,461.91,4500.0,461.99,462.23,461.39,461.91,4500.0
2022-12-28 13:30:00,461.74,461.86,461.3,461.39,7194.0,461.74,461.86,461.3,461.39,7194.0
2022-12-28 13:40:00,461.62,462.36,461.54,462.21,4100.0,461.62,462.36,461.54,462.21,4100.0
2022-12-28 13:50:00,461.81,462.87,461.81,462.74,5210.0,461.81,462.87,461.81,462.74,5210.0
2022-12-28 14:00:00,462.83,463.47,462.83,463.31,4200.0,462.83,463.47,462.83,463.31,4200.0
2022-12-28 14:10:00,463.22,463.22,462.57,462.59,5200.0,463.22,463.22,462.57,462.59,5200.0
2022-12-28 14:20:00,462.68,462.76,462.38,462.76,3550.0,462.68,462.76,462.38,462.76,3550.0
2022-12-28 14:30:00,462.58,463.12,462.41,462.96,7480.0,462.58,463.12,462.41,462.96,7480.0
2022-12-28 14:40:00,462.86,464.02,462.63,463.58,4310.0,462.86,464.02,462.63,463.58,4310.0
2022-12-28 14:50:00,463.67,464.05,463.4,464.05,7783.0,463.67,464.05,463.4,464.05,7783.0
2022-12-28 15:00:00,464.09,464.21,462.84,463.0,6800.0,464.09,464.21,462.84,463.0,6800.0
2022-12-28 15:10:00,463.02,463.02,462.13,462.33,16011.0,463.02,463.02,462.13,462.33,16011.0
2022-12-28 15:20:00,462.41,462.53,461.66,461.85,19396.0,462.41,462.53,461.66,461.85,19396.0
2022-12-28 15:30:00,461.89,463.0,461.64,462.97,11545.0,461.89,463.0,461.64,462.97,11545.0
2022-12-28 15:40:00,463.07,463.65,463.07,463.35,8002.0,463.07,463.65,463.07,463.35,8002.0
2022-12-28 15:50:00,463.16,464.07,462.81,463.43,26332.0,463.16,464.07,462.81,463.43,26332.0
2022-12-29 09:30:00,465.0,466.78,464.83,465.3,6033.0,465.0,466.78,464.83,465.3,6033.0
2022-12-29 09:40:00,465.91,466.0,465.19,465.39,2703.0,465.91,466.0,465.19,465.39,2703.0
2022-12-29 09:50:00,465.16,466.3,465.16,466.03,2749.0,465.16,466.3,465.16,466.03,2749.0
2022-12-29 10:00:00,465.75,467.02,465.75,466.77,2090.0,465.75,467.02,465.75,466.77,2090.0
2022-12-29 10:10:00,466.92,467.55,466.22,467.49,2700.0,466.92,467.55,466.22,467.49,2700.0
2022-12-29 10:20:00,467.31,467.32,466.69,467.16,4217.0,467.31,467.32,466.69,467.16,4217.0
2022-12-29 10:30:00,467.16,467.67,466.81,467.44,4906.0,467.16,467.67,466.81,467.44,4906.0
2022-12-29 10:40:00,467.42,467.51,466.72,467.3,2211.0,467.42,467.51,466.72,467.3,2211.0
2022-12-29 10:50:00,467.0,467.49,466.27,467.49,4566.0,467.0,467.49,466.27,467.49,4566.0
2022-12-29 11:00:00,467.46,467.5,466.84,466.85,3023.0,467.46,467.5,466.84,466.85,3023.0
2022-12-29 11:10:00,467.07,467.15,466.3,466.45,3884.0,467.07,467.15,466.3,466.45,3884.0
2022-12-29 11:20:00,466.33,467.27,466.0,467.2,6832.0,466.33,467.27,466.0,467.2,6832.0
2022-12-29 11:30:00,467.47,469.35,467.28,468.97,8131.0,467.47,469.35,467.28,468.97,8131.0
2022-12-29 11:40:00,468.88,469.27,468.87,469.27,700.0,468.88,469.27,468.87,469.27,700.0
2022-12-29 11:50:00,469.2,469.34,468.71,468.71,3289.0,469.2,469.34,468.71,468.71,3289.0
2022-12-29 12:00:00,468.78,468.78,468.0,468.05,5095.0,468.78,468.78,468.0,468.05,5095.0
2022-12-29 12:10:00,467.87,467.92,466.53,466.71,4285.0,467.87,467.92,466.53,466.71,4285.0
2022-12-29 12:20:00,466.5,467.2,466.5,466.5,2159.0,466.5,467.2,466.5,466.5,2159.0
2022-12-29 12:30:00,466.31,466.48,465.35,465.37,2389.0,466.31,466.48,465.35,465.37,2389.0
2022-12-29 12:40:00,465.37,465.6,464.77,464.98,11373.0,465.37,465.6,464.77,464.98,11373.0
2022-12-29 12:50:00,464.9,465.27,464.65,465.0,8250.0,464.9,465.27,464.65,465.0,8250.0
2022-12-29 13:00:00,464.79,465.0,463.89,463.89,4846.0,464.79,465.0,463.89,463.89,4846.0
2022-12-29 13:10:00,463.87,464.84,463.77,464.84,1500.0,463.87,464.84,463.77,464.84,1500.0
2022-12-29 13:20:00,464.68,464.82,464.59,464.82,1000.0,464.68,464.82,464.59,464.82,1000.0
2022-12-29 13:30:00,464.83,465.0,464.7,464.71,2146.0,464.83,465.0,464.7,464.71,2146.0
2022-12-29 13:40:00,465.0,465.82,465.0,465.58,1200.0,465.0,465.82,465.0,465.58,1200.0
2022-12-29 13:50:00,465.74,465.89,465.44,465.57,2475.0,465.74,465.89,465.44,465.57,2475.0
2022-12-29 14:00:00,465.78,466.37,465.57,465.57,3528.0,465.78,466.37,465.57,465.57,3528.0
2022-12-29 14:10:00,465.62,465.98,465.43,465.59,2700.0,465.62,465.98,465.43,465.59,2700.0
2022-12-29 14:20:00,465.86,466.26,465.73,465.75,2412.0,465.86,466.26,465.73,465.75,2412.0
2022-12-29 14:30:00,465.79,466.22,465.71,466.19,2037.0,465.79,466.22,465.71,466.19,2037.0
2022-12-29 14:40:00,466.19,466.32,465.76,466.16,3479.0,466.19,466.32,465.76,466.16,3479.0
2022-12-29 14:50:00,466.0,466.13,465.74,466.13,2300.0,466.0,466.13,465.74,466.13,2300.0
2022-12-29 15:00:00,466.0,466.13,465.05,465.16,3214.0,466.0,466.13,465.05,465.16,3214.0
2022-12-29 15:10:00,465.3,465.3,464.94,465.09,4373.0,465.3,465.3,464.94,465.09,4373.0
2022-12-29 15:20:00,465.19,465.41,464.69,464.93,7241.0,465.19,465.41,464.69,464.93,7241.0
2022-12-29 15:30:00,464.99,465.32,464.54,464.82,8889.0,464.99,465.32,464.54,464.82,8889.0
2022-12-29 15:40:00,464.5,464.52,464.0,464.51,5689.0,464.5,464.52,464.0,464.51,5689.0
2022-12-29 15:50:00,464.65,465.29,464.46,464.79,22473.0,464.65,465.29,464.46,464.79,22473.0
2022-12-30 09:30:00,462.55,463.84,460.55,462.94,6011.0,462.55,463.84,460.55,462.94,6011.0
2022-12-30 09:40:00,462.94,463.5,461.52,462.66,4037.0,462.94,463.5,461.52,462.66,4037.0
2022-12-30 09:50:00,463.18,465.62,462.7,465.62,2744.0,463.18,465.62,462.7,465.62,2744.0
2022-12-30 10:00:00,465.19,467.96,465.19,467.96,4150.0,465.19,467.96,465.19,467.96,4150.0
2022-12-30 10:10:00,467.54,468.48,467.29,468.26,5861.0,467.54,468.48,467.29,468.26,5861.0
2022-12-30 10:20:00,468.37,468.89,468.37,468.63,2200.0,468.37,468.89,468.37,468.63,2200.0
2022-12-30 10:30:00,468.68,468.9,467.93,468.57,2632.0,468.68,468.9,467.93,468.57,2632.0
2022-12-30 10:40:00,468.46,469.32,468.23,469.31,3076.0,468.46,469.32,468.23,469.31,3076.0
2022-12-30 10:50:00,469.3,469.3,468.06,468.35,3890.0,469.3,469.3,468.06,468.35,3890.0
2022-12-30 11:00:00,468.59,468.89,468.52,468.88,1000.0,468.59,468.89,468.52,468.88,1000.0
2022-12-30 11:10:00,468.99,469.29,468.81,469.24,4021.0,468.99,469.29,468.81,469.24,4021.0
2022-12-30 11:20:00,469.0,469.0,468.2,468.36,1600.0,469.0,469.0,468.2,468.36,1600.0
2022-12-30 11:30:00,468.59,469.37,468.26,469.15,2901.0,468.59,469.37,468.26,469.15,2901.0
2022-12-30 11:40:00,468.91,469.08,468.3,468.79,2400.0,468.91,469.08,468.3,468.79,2400.0
2022-12-30 11:50:00,467.96,468.62,467.2,467.91,3114.0,467.96,468.62,467.2,467.91,3114.0
2022-12-30 12:00:00,467.89,468.06,467.55,467.64,1018.0,467.89,468.06,467.55,467.64,1018.0
2022-12-30 12:10:00,467.79,468.19,467.57,467.94,4600.0,467.79,468.19,467.57,467.94,4600.0
2022-12-30 12:20:00,467.94,469.23,467.89,469.09,5365.0,467.94,469.23,467.89,469.09,5365.0
2022-12-30 12:30:00,469.21,469.21,468.94,469.06,1400.0,469.21,469.21,468.94,469.06,1400.0
2022-12-30 12:40:00,469.18,469.55,468.81,468.93,5875.0,469.18,469.55,468.81,468.93,5875.0
2022-12-30 12:50:00,468.91,469.3,468.32,469.3,3624.0,468.91,469.3,468.32,469.3,3624.0
2022-12-30 13:00:00,469.06,469.23,468.82,468.82,1016.0,469.06,469.23,468.82,468.82,1016.0
2022-12-30 13:10:00,468.59,468.59,467.55,467.55,2458.0,468.59,468.59,467.55,467.55,2458.0
2022-12-30 13:20:00,467.78,467.78,465.99,466.46,2904.0,467.78,467.78,465.99,466.46,2904.0
2022-12-30 13:30:00,466.84,467.43,466.78,467.0,1400.0,466.84,467.43,466.78,467.0,1400.0
2022-12-30 13:40:00,466.72,467.04,466.53,466.54,1400.0,466.72,467.04,466.53,466.54,1400.0
2022-12-30 13:50:00,466.67,466.67,466.17,466.58,2450.0,466.67,466.67,466.17,466.58,2450.0
2022-12-30 14:00:00,466.44,466.51,466.0,466.09,1967.0,466.44,466.51,466.0,466.09,1967.0
2022-12-30 14:10:00,466.05,466.05,465.31,465.83,453.0,466.05,466.05,465.31,465.83,453.0
2022-12-30 14:20:00,465.81,465.97,465.47,465.87,1827.0,465.81,465.97,465.47,465.87,1827.0
2022-12-30 14:30:00,465.97,466.55,465.97,466.18,4025.0,465.97,466.55,465.97,466.18,4025.0
2022-12-30 14:40:00,466.11,466.14,465.57,465.57,2675.0,466.11,466.14,465.57,465.57,2675.0
2022-12-30 14:50:00,465.9,466.61,465.75,466.13,2287.0,465.9,466.61,465.75,466.13,2287.0
2022-12-30 15:00:00,466.34,467.28,466.34,467.28,1300.0,466.34,467.28,466.34,467.28,1300.0
2022-12-30 15:10:00,467.37,467.95,466.87,466.87,3200.0,467.37,467.95,466.87,466.87,3200.0
2022-12-30 15:20:00,467.05,467.05,466.07,466.58,4371.0,467.05,467.05,466.07,466.58,4371.0
2022-12-30 15:30:00,466.7,467.77,466.7,467.46,4400.0,466.7,467.77,466.7,467.46,4400.0
2022-12-30 15:40:00,467.43,468.27,467.37,468.18,8340.0,467.43,468.27,467.37,468.18,8340.0
2022-12-30 15:50:00,468.34,469.11,468.07,469.11,23000.0,468.34,469.11,468.07,469.11,23000.0
2023-01-03 09:30:00,469.66,472.34,468.1,471.05,17076.0,469.66,472.34,468.1,471.05,17076.0
2023-01-03 09:40:00,471.02,472.16,469.05,469.09,10381.0,471.02,472.16,469.05,469.09,10381.0
2023-01-03 09:50:00,468.92,469.3,466.62,466.89,7476.0,468.92,469.3,466.62,466.89,7476.0
2023-01-03 10:00:00,468.66,470.15,468.66,469.77,3403.0,468.66,470.15,468.66,469.77,3403.0
2023-01-03 10:10:00,470.23,471.9,470.23,471.5,4156.0,470.23,471.9,470.23,471.5,4156.0
2023-01-03 10:20:00,471.16,473.23,471.16,473.23,4016.0,471.16,473.23,471.16,473.23,4016.0
2023-01-03 10:30:00,473.0,473.0,471.79,472.04,8112.0,473.0,473.0,471.79,472.04,8112.0
2023-01-03 10:40:00,471.76,472.76,471.56,471.77,6742.0,471.76,472.76,471.56,471.77,6742.0
2023-01-03 10:50:00,471.5,473.58,471.34,473.58,5162.0,471.5,473.58,471.34,473.58,5162.0
2023-01-03 11:00:00,473.5,473.5,471.96,471.96,4900.0,473.5,473.5,471.96,471.96,4900.0
2023-01-03 11:10:00,471.88,472.17,469.51,470.74,4147.0,471.88,472.17,469.51,470.74,4147.0
2023-01-03 11:20:00,470.74,471.21,470.65,471.15,1900.0,470.74,471.21,470.65,471.15,1900.0
2023-01-03 11:30:00,470.71,471.13,470.55,470.7,4344.0,470.71,471.13,470.55,470.7,4344.0
2023-01-03 11:40:00,470.67,470.67,469.15,469.46,3900.0,470.67,470.67,469.15,469.46,3900.0
2023-01-03 11:50:00,469.24,469.79,468.56,469.31,2679.0,469.24,469.79,468.56,469.31,2679.0
2023-01-03 12:00:00,469.57,469.57,467.66,468.31,6266.0,469.57,469.57,467.66,468.31,6266.0
2023-01-03 12:10:00,468.35,469.06,468.28,468.8,3046.0,468.35,469.06,468.28,468.8,3046.0
2023-01-03 12:20:00,468.77,469.04,467.81,468.62,2700.0,468.77,469.04,467.81,468.62,2700.0
2023-01-03 12:30:00,468.83,472.0,468.44,470.93,59579.0,468.83,472.0,468.44,470.93,59579.0
2023-01-03 12:40:00,470.78,470.81,468.66,468.91,8588.0,470.78,470.81,468.66,468.91,8588.0
2023-01-03 12:50:00,468.72,470.11,468.72,470.11,1850.0,468.72,470.11,468.72,470.11,1850.0
2023-01-03 13:00:00,470.32,470.87,470.16,470.55,2350.0,470.32,470.87,470.16,470.55,2350.0
2023-01-03 13:10:00,470.83,471.21,470.35,470.41,4356.0,470.83,471.21,470.35,470.41,4356.0
2023-01-03 13:20:00,470.52,471.68,470.18,470.67,5052.0,470.52,471.68,470.18,470.67,5052.0
2023-01-03 13:30:00,470.45,470.67,469.68,469.68,5064.0,470.45,470.67,469.68,469.68,5064.0
2023-01-03 13:40:00,469.63,470.24,469.46,469.84,1950.0,469.63,470.24,469.46,469.84,1950.0
2023-01-03 13:50:00,469.51,470.49,469.51,469.86,3611.0,469.51,470.49,469.51,469.86,3611.0
2023-01-03 14:00:00,469.5,469.73,469.04,469.38,1457.0,469.5,469.73,469.04,469.38,1457.0
2023-01-03 14:10:00,469.78,469.78,468.67,469.25,2420.0,469.78,469.78,468.67,469.25,2420.0
2023-01-03 14:20:00,469.35,469.35,468.72,468.73,1825.0,469.35,469.35,468.72,468.73,1825.0
2023-01-03 14:30:00,468.72,469.02,468.51,468.54,3919.0,468.72,469.02,468.51,468.54,3919.0
2023-01-03 14:40:00,468.67,471.26,468.66,471.16,5156.0,468.67,471.26,468.66,471.16,5156.0
2023-01-03 14:50:00,471.17,471.19,470.03,471.19,5514.0,471.17,471.19,470.03,471.19,5514.0
2023-01-03 15:00:00,471.03,471.17,470.57,470.92,2405.0,471.03,471.17,470.57,470.92,2405.0
2023-01-03 15:10:00,471.31,472.33,471.19,471.89,6766.0,471.31,472.33,471.19,471.89,6766.0
2023-01-03 15:20:00,471.78,471.78,470.39,470.87,4789.0,471.78,471.78,470.39,470.87,4789.0
2023-01-03 15:30:00,471.27,471.54,470.6,470.68,3303.0,471.27,471.54,470.6,470.68,3303.0
2023-01-03 15:40:00,470.95,471.59,470.48,471.59,7501.0,470.95,471.59,470.48,471.59,7501.0
2023-01-03 15:50:00,471.36,472.11,471.15,471.49,24096.0,471.36,472.11,471.15,471.49,24096.0
2023-01-04 09:30:00,474.77,476.31,471.33,472.85,10551.0,474.77,476.31,471.33,472.85,10551.0
2023-01-04 09:40:00,472.75,475.0,472.5,474.79,7253.0,472.75,475.0,472.5,474.79,7253.0
2023-01-04 09:50:00,474.45,477.0,473.81,477.0,9346.0,474.45,477.0,473.81,477.0,9346.0
2023-01-04 10:00:00,476.11,477.22,474.73,475.65,7723.0,476.11,477.22,474.73,475.65,7723.0
2023-01-04 10:10:00,475.62,476.56,475.01,476.0,6060.0,475.62,476.56,475.01,476.0,6060.0
2023-01-04 10:20:00,476.19,477.2,476.0,476.81,8997.0,476.19,477.2,476.0,476.81,8997.0
2023-01-04 10:30:00,477.29,478.32,476.87,478.15,6635.0,477.29,478.32,476.87,478.15,6635.0
2023-01-04 10:40:00,478.04,479.65,477.91,479.2,9052.0,478.04,479.65,477.91,479.2,9052.0
2023-01-04 10:50:00,479.04,479.04,477.42,478.35,7516.0,479.04,479.04,477.42,478.35,7516.0
2023-01-04 11:00:00,478.68,479.01,478.08,479.01,3975.0,478.68,479.01,478.08,479.01,3975.0
2023-01-04 11:10:00,479.01,479.69,478.99,479.23,9753.0,479.01,479.69,478.99,479.23,9753.0
2023-01-04 11:20:00,479.1,480.25,478.76,480.25,17732.0,479.1,480.25,478.76,480.25,17732.0
2023-01-04 11:30:00,480.18,481.54,480.18,481.23,7817.0,480.18,481.54,480.18,481.23,7817.0
2023-01-04 11:40:00,481.5,481.97,481.41,481.89,4650.0,481.5,481.97,481.41,481.89,4650.0
2023-01-04 11:50:00,481.86,482.08,481.26,481.36,6280.0,481.86,482.08,481.26,481.36,6280.0
2023-01-04 12:00:00,481.41,481.84,481.04,481.54,7826.0,481.41,481.84,481.04,481.54,7826.0
2023-01-04 12:10:00,481.56,481.56,480.57,480.57,3743.0,481.56,481.56,480.57,480.57,3743.0
2023-01-04 12:20:00,480.71,481.41,480.51,481.18,3046.0,480.71,481.41,480.51,481.18,3046.0
2023-01-04 12:30:00,481.02,481.35,480.71,480.94,3450.0,481.02,481.35,480.71,480.94,3450.0
2023-01-04 12:40:00,480.94,481.0,480.6,480.82,2550.0,480.94,481.0,480.6,480.82,2550.0
2023-01-04 12:50:00,481.03,481.03,480.33,480.66,6266.0,481.03,481.03,480.33,480.66,6266.0
2023-01-04 13:00:00,480.65,481.04,479.83,480.54,5376.0,480.65,481.04,479.83,480.54,5376.0
2023-01-04 13:10:00,480.5,481.45,480.5,480.93,3381.0,480.5,481.45,480.5,480.93,3381.0
2023-01-04 13:20:00,481.0,481.41,480.6,480.92,6550.0,481.0,481.41,480.6,480.92,6550.0
2023-01-04 13:30:00,481.05,481.73,480.89,481.73,5646.0,481.05,481.73,480.89,481.73,5646.0
2023-01-04 13:40:00,481.71,482.53,481.3,482.23,6185.0,481.71,482.53,481.3,482.23,6185.0
2023-01-04 13:50:00,482.27,482.51,481.53,481.53,4650.0,482.27,482.51,481.53,481.53,4650.0
2023-01-04 14:00:00,482.08,483.18,481.0,481.19,8594.0,482.08,483.18,481.0,481.19,8594.0
2023-01-04 14:10:00,481.56,482.11,480.75,481.92,9793.0,481.56,482.11,480.75,481.92,9793.0
2023-01-04 14:20:00,481.91,481.91,478.58,479.18,43697.0,481.91,481.91,478.58,479.18,43697.0
2023-01-04 14:30:00,478.98,480.1,478.83,480.03,6596.0,478.98,480.1,478.83,480.03,6596.0
2023-01-04 14:40:00,479.9,481.68,479.81,481.1,7654.0,479.9,481.68,479.81,481.1,7654.0
2023-01-04 14:50:00,480.86,482.27,480.86,481.89,3740.0,480.86,482.27,480.86,481.89,3740.0
2023-01-04 15:00:00,481.94,482.5,481.5,481.95,6025.0,481.94,482.5,481.5,481.95,6025.0
2023-01-04 15:10:00,481.83,482.11,481.23,481.4,5187.0,481.83,482.11,481.23,481.4,5187.0
2023-01-04 15:20:00,481.66,481.66,480.0,480.0,9759.0,481.66,481.66,480.0,480.0,9759.0
2023-01-04 15:30:00,479.92,481.02,479.84,480.74,14962.0,479.92,481.02,479.84,480.74,14962.0
2023-01-04 15:40:00,480.48,480.99,479.99,480.99,13407.0,480.48,480.99,479.99,480.99,13407.0
2023-01-04 15:50:00,481.35,483.61,481.01,483.47,36726.0,481.35,483.61,481.01,483.47,36726.0
2023-01-05 09:30:00,482.47,483.48,479.56,482.05,22526.0,482.47,483.48,479.56,482.05,22526.0
2023-01-05 09:40:00,482.03,484.17,481.64,483.87,18323.0,482.03,484.17,481.64,483.87,18323.0
2023-01-05 09:50:00,483.87,485.85,483.87,485.16,12576.0,483.87,485.85,483.87,485.16,12576.0
2023-01-05 10:00:00,485.02,488.76,484.75,488.0,16644.0,485.02,488.76,484.75,488.0,16644.0
2023-01-05 10:10:00,487.59,488.9,487.59,488.36,9600.0,487.59,488.9,487.59,488.36,9600.0
2023-01-05 10:20:00,488.31,488.31,487.39,488.12,4664.0,488.31,488.31,487.39,488.12,4664.0
2023-01-05 10:30:00,487.95,489.23,487.95,489.03,7269.0,487.95,489.23,487.95,489.03,7269.0
2023-01-05 10:40:00,489.18,490.98,489.15,489.78,10906.0,489.18,490.98,489.15,489.78,10906.0
2023-01-05 10:50:00,490.0,490.0,489.05,489.06,8470.0,490.0,490.0,489.05,489.06,8470.0
2023-01-05 11:00:00,488.72,489.08,488.25,488.88,6000.0,488.72,489.08,488.25,488.88,6000.0
2023-01-05 11:10:00,489.08,489.17,487.0,487.21,7664.0,489.08,489.17,487.0,487.21,7664.0
2023-01-05 11:20:00,487.06,487.5,486.66,487.34,4315.0,487.06,487.5,486.66,487.34,4315.0
2023-01-05 11:30:00,487.45,488.95,487.03,487.7,5648.0,487.45,488.95,487.03,487.7,5648.0
2023-01-05 11:40:00,487.69,489.19,487.54,489.19,3135.0,487.69,489.19,487.54,489.19,3135.0
2023-01-05 11:50:00,489.07,489.14,488.32,488.37,3222.0,489.07,489.14,488.32,488.37,3222.0
2023-01-05 12:00:00,488.72,489.28,488.72,489.1,4446.0,488.72,489.28,488.72,489.1,4446.0
2023-01-05 12:10:00,488.94,488.95,486.7,486.7,4313.0,488.94,488.95,486.7,486.7,4313.0
2023-01-05 12:20:00,486.67,487.88,486.58,487.68,5311.0,486.67,487.88,486.58,487.68,5311.0
2023-01-05 12:30:00,487.48,488.3,487.39,487.39,7091.0,487.48,488.3,487.39,487.39,7091.0
2023-01-05 12:40:00,487.59,487.87,487.2,487.54,3682.0,487.59,487.87,487.2,487.54,3682.0
2023-01-05 12:50:00,487.48,487.5,487.12,487.3,4340.0,487.48,487.5,487.12,487.3,4340.0
2023-01-05 13:00:00,487.12,487.12,485.6,486.33,3535.0,487.12,487.12,485.6,486.33,3535.0
2023-01-05 13:10:00,486.25,486.26,485.73,485.73,2500.0,486.25,486.26,485.73,485.73,2500.0
2023-01-05 13:20:00,486.05,489.26,486.05,488.46,8781.0,486.05,489.26,486.05,488.46,8781.0
2023-01-05 13:30:00,488.72,488.8,488.01,488.7,2600.0,488.72,488.8,488.01,488.7,2600.0
2023-01-05 13:40:00,488.78,489.1,488.26,488.56,3648.0,488.78,489.1,488.26,488.56,3648.0
2023-01-05 13:50:00,488.29,488.83,488.11,488.54,4524.0,488.29,488.83,488.11,488.54,4524.0
2023-01-05 14:00:00,488.85,489.64,488.85,489.15,3715.0,488.85,489.64,488.85,489.15,3715.0
2023-01-05 14:10:00,489.23,489.23,488.36,488.87,2833.0,489.23,489.23,488.36,488.87,2833.0
2023-01-05 14:20:00,489.0,489.08,488.27,488.27,3722.0,489.0,489.08,488.27,488.27,3722.0
2023-01-05 14:30:00,488.53,489.42,488.38,489.22,3935.0,488.53,489.42,488.38,489.22,3935.0
2023-01-05 14:40:00,489.27,489.96,489.0,489.8,4063.0,489.27,489.96,489.0,489.8,4063.0
2023-01-05 14:50:00,489.58,489.8,488.83,488.84,4133.0,489.58,489.8,488.83,488.84,4133.0
2023-01-05 15:00:00,488.7,488.8,488.03,488.18,3743.0,488.7,488.8,488.03,488.18,3743.0
2023-01-05 15:10:00,488.08,488.98,487.79,488.75,6653.0,488.08,488.98,487.79,488.75,6653.0
2023-01-05 15:20:00,488.6,489.01,488.43,488.65,5149.0,488.6,489.01,488.43,488.65,5149.0
2023-01-05 15:30:00,488.39,489.66,488.38,489.12,13256.0,488.39,489.66,488.38,489.12,13256.0
2023-01-05 15:40:00,489.1,489.24,488.39,488.39,13294.0,489.1,489.24,488.39,488.39,13294.0
2023-01-05 15:50:00,488.52,489.37,488.37,488.99,46039.0,488.52,489.37,488.37,488.99,46039.0
2023-01-06 09:30:00,478.99,488.31,478.89,486.06,36824.0,478.99,488.31,478.89,486.06,36824.0
2023-01-06 09:40:00,486.52,487.54,483.75,484.71,18425.0,486.52,487.54,483.75,484.71,18425.0
2023-01-06 09:50:00,484.45,487.81,484.09,486.56,9146.0,484.45,487.81,484.09,486.56,9146.0
2023-01-06 10:00:00,486.88,487.6,485.25,486.77,8184.0,486.88,487.6,485.25,486.77,8184.0
2023-01-06 10:10:00,487.11,488.03,486.4,488.03,5519.0,487.11,488.03,486.4,488.03,5519.0
2023-01-06 10:20:00,488.03,488.14,486.9,487.05,5177.0,488.03,488.14,486.9,487.05,5177.0
2023-01-06 10:30:00,487.37,488.28,487.05,487.67,7814.0,487.37,488.28,487.05,487.67,7814.0
2023-01-06 10:40:00,487.59,487.65,485.7,486.5,7008.0,487.59,487.65,485.7,486.5,7008.0
2023-01-06 10:50:00,486.92,489.28,486.78,488.16,13199.0,486.92,489.28,486.78,488.16,13199.0
2023-01-06 11:00:00,488.35,489.26,488.21,488.41,7841.0,488.35,489.26,488.21,488.41,7841.0
2023-01-06 11:10:00,488.31,488.42,487.03,487.03,5424.0,488.31,488.42,487.03,487.03,5424.0
2023-01-06 11:20:00,486.64,486.97,485.76,485.76,7061.0,486.64,486.97,485.76,485.76,7061.0
2023-01-06 11:30:00,485.97,485.97,484.89,484.9,5857.0,485.97,485.97,484.89,484.9,5857.0
2023-01-06 11:40:00,485.0,485.43,484.69,484.69,4365.0,485.0,485.43,484.69,484.69,4365.0
2023-01-06 11:50:00,484.82,485.62,484.25,484.77,6423.0,484.82,485.62,484.25,484.77,6423.0
2023-01-06 12:00:00,484.77,484.92,484.36,484.52,6591.0,484.77,484.92,484.36,484.52,6591.0
2023-01-06 12:10:00,484.56,485.09,483.99,485.09,7285.0,484.56,485.09,483.99,485.09,7285.0
2023-01-06 12:20:00,485.0,485.21,482.87,483.01,5089.0,485.0,485.21,482.87,483.01,5089.0
2023-01-06 12:30:00,483.15,483.45,482.44,482.44,8096.0,483.15,483.45,482.44,482.44,8096.0
2023-01-06 12:40:00,482.66,482.74,481.23,482.42,7165.0,482.66,482.74,481.23,482.42,7165.0
2023-01-06 12:50:00,482.29,482.29,480.63,481.01,11747.0,482.29,482.29,480.63,481.01,11747.0
2023-01-06 13:00:00,481.08,482.01,480.92,481.35,7801.0,481.08,482.01,480.92,481.35,7801.0
2023-01-06 13:10:00,481.35,482.42,480.75,482.42,6408.0,481.35,482.42,480.75,482.42,6408.0
2023-01-06 13:20:00,482.34,482.82,481.5,482.48,8732.0,482.34,482.82,481.5,482.48,8732.0
2023-01-06 13:30:00,482.47,482.9,481.96,482.17,7030.0,482.47,482.9,481.96,482.17,7030.0
2023-01-06 13:40:00,482.18,482.83,482.17,482.43,4989.0,482.18,482.83,482.17,482.43,4989.0
2023-01-06 13:50:00,482.45,484.41,482.45,484.18,5083.0,482.45,484.41,482.45,484.18,5083.0
2023-01-06 14:00:00,484.1,484.54,483.35,483.55,8857.0,484.1,484.54,483.35,483.55,8857.0
2023-01-06 14:10:00,483.35,484.33,483.31,484.01,8011.0,483.35,484.33,483.31,484.01,8011.0
2023-01-06 14:20:00,484.15,485.0,483.65,483.65,6835.0,484.15,485.0,483.65,483.65,6835.0
2023-01-06 14:30:00,483.96,484.38,483.95,483.98,4989.0,483.96,484.38,483.95,483.98,4989.0
2023-01-06 14:40:00,484.09,484.8,484.09,484.8,5125.0,484.09,484.8,484.09,484.8,5125.0
2023-01-06 14:50:00,484.78,485.52,484.49,484.64,4589.0,484.78,485.52,484.49,484.64,4589.0
2023-01-06 15:00:00,484.81,486.84,484.81,486.78,9637.0,484.81,486.84,484.81,486.78,9637.0
2023-01-06 15:10:00,486.79,486.97,485.98,486.16,7818.0,486.79,486.97,485.98,486.16,7818.0
2023-01-06 15:20:00,486.4,486.4,485.42,485.99,5499.0,486.4,486.4,485.42,485.99,5499.0
2023-01-06 15:30:00,485.86,487.17,485.75,486.5,19299.0,485.86,487.17,485.75,486.5,19299.0
2023-01-06 15:40:00,486.57,486.91,486.03,486.15,13116.0,486.57,486.91,486.03,486.15,13116.0
2023-01-06 15:50:00,486.04,486.64,485.53,486.11,37762.0,486.04,486.64,485.53,486.11,37762.0
2023-01-09 09:30:00,484.27,485.77,482.46,482.59,17335.0,484.27,485.77,482.46,482.59,17335.0
2023-01-09 09:40:00,482.9,482.9,480.41,482.41,14561.0,482.9,482.9,480.41,482.41,14561.0
2023-01-09 09:50:00,482.01,484.6,481.98,484.26,4275.0,482.01,484.6,481.98,484.26,4275.0
2023-01-09 10:00:00,484.3,486.28,484.3,486.19,6475.0,484.3,486.28,484.3,486.19,6475.0
2023-01-09 10:10:00,486.3,487.4,485.51,486.38,10911.0,486.3,487.4,485.51,486.38,10911.0
2023-01-09 10:20:00,486.42,486.55,485.69,486.06,4579.0,486.42,486.55,485.69,486.06,4579.0
2023-01-09 10:30:00,485.71,486.35,485.28,485.98,4857.0,485.71,486.35,485.28,485.98,4857.0
2023-01-09 10:40:00,486.01,487.1,485.25,486.73,4341.0,486.01,487.1,485.25,486.73,4341.0
2023-01-09 10:50:00,486.71,487.17,485.79,485.95,5810.0,486.71,487.17,485.79,485.95,5810.0
2023-01-09 11:00:00,485.73,487.57,485.73,487.57,5000.0,485.73,487.57,485.73,487.57,5000.0
2023-01-09 11:10:00,487.37,487.81,487.15,487.72,2727.0,487.37,487.81,487.15,487.72,2727.0
2023-01-09 11:20:00,488.0,488.03,487.59,487.59,4691.0,488.0,488.03,487.59,487.59,4691.0
2023-01-09 11:30:00,487.56,487.65,486.92,487.25,4088.0,487.56,487.65,486.92,487.25,4088.0
2023-01-09 11:40:00,487.25,488.77,487.12,488.77,2994.0,487.25,488.77,487.12,488.77,2994.0
2023-01-09 11:50:00,488.8,489.15,488.58,488.91,3971.0,488.8,489.15,488.58,488.91,3971.0
2023-01-09 12:00:00,488.68,488.85,488.12,488.13,2300.0,488.68,488.85,488.12,488.13,2300.0
2023-01-09 12:10:00,488.33,488.86,488.12,488.58,2719.0,488.33,488.86,488.12,488.58,2719.0
2023-01-09 12:20:00,488.53,489.35,488.53,489.13,2292.0,488.53,489.35,488.53,489.13,2292.0
2023-01-09 12:30:00,489.18,489.58,488.92,489.58,7520.0,489.18,489.58,488.92,489.58,7520.0
2023-01-09 12:40:00,489.64,490.6,489.42,490.21,4065.0,489.64,490.6,489.42,490.21,4065.0
2023-01-09 12:50:00,490.04,490.26,489.47,489.69,3000.0,490.04,490.26,489.47,489.69,3000.0
2023-01-09 13:00:00,489.75,490.81,489.74,490.55,2500.0,489.75,490.81,489.74,490.55,2500.0
2023-01-09 13:10:00,490.55,490.88,490.19,490.53,2303.0,490.55,490.88,490.19,490.53,2303.0
2023-01-09 13:20:00,490.38,490.77,489.25,489.25,2100.0,490.38,490.77,489.25,489.25,2100.0
2023-01-09 13:30:00,489.39,489.39,487.86,488.55,2425.0,489.39,489.39,487.86,488.55,2425.0
2023-01-09 13:40:00,488.27,488.7,488.14,488.7,3600.0,488.27,488.7,488.14,488.7,3600.0
2023-01-09 13:50:00,488.74,489.07,488.58,488.92,2260.0,488.74,489.07,488.58,488.92,2260.0
2023-01-09 14:00:00,489.34,489.34,487.98,488.15,2951.0,489.34,489.34,487.98,488.15,2951.0
2023-01-09 14:10:00,488.26,488.36,487.65,487.65,2450.0,488.26,488.36,487.65,487.65,2450.0
2023-01-09 14:20:00,488.14,488.26,487.6,487.68,2414.0,488.14,488.26,487.6,487.68,2414.0
2023-01-09 14:30:00,487.66,488.11,487.14,487.23,2650.0,487.66,488.11,487.14,487.23,2650.0
2023-01-09 14:40:00,487.11,487.56,486.71,486.88,2302.0,487.11,487.56,486.71,486.88,2302.0
2023-01-09 14:50:00,486.99,487.0,485.37,485.66,3736.0,486.99,487.0,485.37,485.66,3736.0
2023-01-09 15:00:00,485.24,485.71,485.0,485.64,4546.0,485.24,485.71,485.0,485.64,4546.0
2023-01-09 15:10:00,485.75,485.78,484.79,485.16,3531.0,485.75,485.78,484.79,485.16,3531.0
2023-01-09 15:20:00,485.15,485.98,484.97,484.98,5284.0,485.15,485.98,484.97,484.98,5284.0
2023-01-09 15:30:00,484.98,485.36,484.58,484.84,8286.0,484.98,485.36,484.58,484.84,8286.0
2023-01-09 15:40:00,484.83,485.71,484.12,484.62,12051.0,484.83,485.71,484.12,484.62,12051.0
2023-01-09 15:50:00,484.63,485.55,484.31,484.75,28992.0,484.63,485.55,484.31,484.75,28992.0
2023-01-10 09:30:00,483.85,485.25,482.01,483.99,10715.0,483.85,485.25,482.01,483.99,10715.0
2023-01-10 09:40:00,484.58,485.24,483.42,484.2,2600.0,484.58,485.24,483.42,484.2,2600.0
2023-01-10 09:50:00,483.68,487.04,483.53,486.13,3930.0,483.68,487.04,483.53,486.13,3930.0
2023-01-10 10:00:00,485.64,488.39,485.26,488.34,5242.0,485.64,488.39,485.26,488.34,5242.0
2023-01-10 10:10:00,488.31,489.51,488.14,489.19,5871.0,488.31,489.51,488.14,489.19,5871.0
2023-01-10 10:20:00,489.21,489.59,488.0,488.11,5718.0,489.21,489.59,488.0,488.11,5718.0
2023-01-10 10:30:00,487.4,487.41,485.02,485.42,8097.0,487.4,487.41,485.02,485.42,8097.0
2023-01-10 10:40:00,485.36,485.57,483.8,484.9,5364.0,485.36,485.57,483.8,484.9,5364.0
2023-01-10 10:50:00,484.92,487.19,484.92,486.62,6580.0,484.92,487.19,484.92,486.62,6580.0
2023-01-10 11:00:00,486.62,487.35,486.31,487.35,1965.0,486.62,487.35,486.31,487.35,1965.0
2023-01-10 11:10:00,486.94,487.38,486.75,487.07,3191.0,486.94,487.38,486.75,487.07,3191.0
2023-01-10 11:20:00,487.07,487.45,486.68,486.68,2769.0,487.07,487.45,486.68,486.68,2769.0
2023-01-10 11:30:00,486.47,487.4,486.32,487.4,1500.0,486.47,487.4,486.32,487.4,1500.0
2023-01-10 11:40:00,487.46,487.81,487.12,487.69,2400.0,487.46,487.81,487.12,487.69,2400.0
2023-01-10 11:50:00,488.0,488.82,488.0,488.82,668.0,488.0,488.82,488.0,488.82,668.0
2023-01-10 12:00:00,488.56,488.79,487.81,488.17,4506.0,488.56,488.79,487.81,488.17,4506.0
2023-01-10 12:10:00,488.07,488.88,488.06,488.19,2561.0,488.07,488.88,488.06,488.19,2561.0
2023-01-10 12:20:00,487.99,488.18,487.72,487.84,1800.0,487.99,488.18,487.72,487.84,1800.0
2023-01-10 12:30:00,488.06,488.07,486.7,487.91,3879.0,488.06,488.07,486.7,487.91,3879.0
2023-01-10 12:40:00,487.52,487.52,487.03,487.21,1223.0,487.52,487.52,487.03,487.21,1223.0
2023-01-10 12:50:00,487.45,487.45,486.87,487.23,1804.0,487.45,487.45,486.87,487.23,1804.0
2023-01-10 13:00:00,487.05,488.54,487.05,487.76,1456.0,487.05,488.54,487.05,487.76,1456.0
2023-01-10 13:10:00,487.96,487.96,487.15,487.53,2452.0,487.96,487.96,487.15,487.53,2452.0
2023-01-10 13:20:00,487.4,488.07,487.39,487.69,2231.0,487.4,488.07,487.39,487.69,2231.0
2023-01-10 13:30:00,488.06,488.5,487.98,488.5,700.0,488.06,488.5,487.98,488.5,700.0
2023-01-10 13:40:00,488.56,488.87,488.09,488.32,1790.0,488.56,488.87,488.09,488.32,1790.0
2023-01-10 13:50:00,488.26,488.72,487.99,488.72,2802.0,488.26,488.72,487.99,488.72,2802.0
2023-01-10 14:00:00,488.88,488.88,488.2,488.59,2845.0,488.88,488.88,488.2,488.59,2845.0
2023-01-10 14:10:00,488.79,488.8,488.7,488.7,1409.0,488.79,488.8,488.7,488.7,1409.0
2023-01-10 14:20:00,488.59,488.59,487.67,487.67,3000.0,488.59,488.59,487.67,487.67,3000.0
2023-01-10 14:30:00,487.67,488.36,487.44,487.49,3025.0,487.67,488.36,487.44,487.49,3025.0
2023-01-10 14:40:00,487.34,487.38,486.89,487.26,1600.0,487.34,487.38,486.89,487.26,1600.0
2023-01-10 14:50:00,487.01,487.01,486.57,486.64,1600.0,487.01,487.01,486.57,486.64,1600.0
2023-01-10 15:00:00,486.63,486.67,486.28,486.58,1635.0,486.63,486.67,486.28,486.58,1635.0
2023-01-10 15:10:00,486.5,487.41,486.48,486.98,1633.0,486.5,487.41,486.48,486.98,1633.0
2023-01-10 15:20:00,486.92,487.16,486.83,486.96,2577.0,486.92,487.16,486.83,486.96,2577.0
2023-01-10 15:30:00,486.89,487.42,486.52,487.42,2400.0,486.89,487.42,486.52,487.42,2400.0
2023-01-10 15:40:00,487.35,487.66,486.86,486.86,10012.0,487.35,487.66,486.86,486.86,10012.0
2023-01-10 15:50:00,486.85,488.74,486.76,488.59,26861.0,486.85,488.74,486.76,488.59,26861.0
2023-01-11 09:30:00,490.0,491.94,489.74,490.6,11333.0,490.0,491.94,489.74,490.6,11333.0
2023-01-11 09:40:00,489.9,492.08,489.89,491.46,7101.0,489.9,492.08,489.89,491.46,7101.0
2023-01-11 09:50:00,491.43,491.85,490.25,490.61,6306.0,491.43,491.85,490.25,490.61,6306.0
2023-01-11 10:00:00,490.01,493.2,490.0,492.86,14113.0,490.01,493.2,490.0,492.86,14113.0
2023-01-11 10:10:00,493.53,495.52,493.4,494.19,10374.0,493.53,495.52,493.4,494.19,10374.0
2023-01-11 10:20:00,494.09,494.09,493.26,493.26,4060.0,494.09,494.09,493.26,493.26,4060.0
2023-01-11 10:30:00,493.03,493.03,491.46,491.49,7595.0,493.03,493.03,491.46,491.49,7595.0
2023-01-11 10:40:00,491.99,492.0,491.01,491.03,2616.0,491.99,492.0,491.01,491.03,2616.0
2023-01-11 10:50:00,491.24,491.3,490.07,490.53,5440.0,491.24,491.3,490.07,490.53,5440.0
2023-01-11 11:00:00,490.0,490.73,489.97,490.56,2000.0,490.0,490.73,489.97,490.56,2000.0
2023-01-11 11:10:00,490.74,491.72,490.74,491.56,2201.0,490.74,491.72,490.74,491.56,2201.0
2023-01-11 11:20:00,491.83,491.97,491.38,491.52,1599.0,491.83,491.97,491.38,491.52,1599.0
2023-01-11 11:30:00,491.66,491.95,491.04,491.04,1205.0,491.66,491.95,491.04,491.04,1205.0
2023-01-11 11:40:00,490.43,490.53,488.86,489.25,12220.0,490.43,490.53,488.86,489.25,12220.0
2023-01-11 11:50:00,489.21,489.47,488.68,489.1,1160.0,489.21,489.47,488.68,489.1,1160.0
2023-01-11 12:00:00,489.17,489.65,488.87,489.17,1875.0,489.17,489.65,488.87,489.17,1875.0
2023-01-11 12:10:00,489.72,490.0,489.51,490.0,900.0,489.72,490.0,489.51,490.0,900.0
2023-01-11 12:20:00,489.81,490.27,489.81,490.27,2400.0,489.81,490.27,489.81,490.27,2400.0
2023-01-11 12:30:00,489.97,490.42,489.88,490.13,1436.0,489.97,490.42,489.88,490.13,1436.0
2023-01-11 12:40:00,490.1,490.76,490.09,490.09,1161.0,490.1,490.76,490.09,490.09,1161.0
2023-01-11 12:50:00,490.12,490.14,489.48,489.48,2232.0,490.12,490.14,489.48,489.48,2232.0
2023-01-11 13:00:00,489.54,489.58,489.54,489.58,240.0,489.54,489.58,489.54,489.58,240.0
2023-01-11 13:10:00,489.98,490.37,489.57,490.12,1800.0,489.98,490.37,489.57,490.12,1800.0
2023-01-11 13:20:00,490.07,490.63,489.85,490.63,800.0,490.07,490.63,489.85,490.63,800.0
2023-01-11 13:30:00,490.81,492.31,490.68,492.31,11171.0,490.81,492.31,490.68,492.31,11171.0
2023-01-11 13:40:00,492.4,492.55,491.7,492.25,5244.0,492.4,492.55,491.7,492.25,5244.0
2023-01-11 13:50:00,492.18,492.32,492.04,492.3,1215.0,492.18,492.32,492.04,492.3,1215.0
2023-01-11 14:00:00,492.5,492.55,491.73,491.81,2892.0,492.5,492.55,491.73,491.81,2892.0
2023-01-11 14:10:00,491.69,492.51,491.69,492.51,3565.0,491.69,492.51,491.69,492.51,3565.0
2023-01-11 14:20:00,492.43,492.43,491.14,491.14,2321.0,492.43,492.43,491.14,491.14,2321.0
2023-01-11 14:30:00,491.25,492.17,491.25,491.45,2550.0,491.25,492.17,491.25,491.45,2550.0
2023-01-11 14:40:00,491.14,491.8,491.01,491.6,4932.0,491.14,491.8,491.01,491.6,4932.0
2023-01-11 14:50:00,491.67,491.89,491.25,491.67,2400.0,491.67,491.89,491.25,491.67,2400.0
2023-01-11 15:00:00,491.65,491.94,491.43,491.44,2300.0,491.65,491.94,491.43,491.44,2300.0
2023-01-11 15:10:00,491.67,492.09,491.67,492.0,20482.0,491.67,492.09,491.67,492.0,20482.0
2023-01-11 15:20:00,492.0,492.06,491.17,491.21,5136.0,492.0,492.06,491.17,491.21,5136.0
2023-01-11 15:30:00,491.2,491.34,490.2,490.55,7942.0,491.2,491.34,490.2,490.55,7942.0
2023-01-11 15:40:00,490.58,491.89,490.29,491.89,13614.0,490.58,491.89,490.29,491.89,13614.0
2023-01-11 15:50:00,491.65,493.63,491.37,493.47,47146.0,491.65,493.63,491.37,493.47,47146.0
2023-01-12 09:30:00,493.1,493.72,490.87,493.04,9907.0,493.1,493.72,490.87,493.04,9907.0
2023-01-12 09:40:00,492.89,493.12,489.7,489.7,31016.0,492.89,493.12,489.7,489.7,31016.0
2023-01-12 09:50:00,489.12,491.26,488.99,491.25,4037.0,489.12,491.26,488.99,491.25,4037.0
2023-01-12 10:00:00,491.12,492.49,490.82,492.49,7067.0,491.12,492.49,490.82,492.49,7067.0
2023-01-12 10:10:00,492.49,493.77,491.91,491.91,3800.0,492.49,493.77,491.91,491.91,3800.0
2023-01-12 10:20:00,492.12,492.23,490.83,491.07,5000.0,492.12,492.23,490.83,491.07,5000.0
2023-01-12 10:30:00,491.0,492.0,491.0,491.6,2400.0,491.0,492.0,491.0,491.6,2400.0
2023-01-12 10:40:00,491.48,491.64,488.92,488.92,2563.0,491.48,491.64,488.92,488.92,2563.0
2023-01-12 10:50:00,489.3,490.56,489.23,490.25,4588.0,489.3,490.56,489.23,490.25,4588.0
2023-01-12 11:00:00,489.55,490.44,489.17,490.17,5600.0,489.55,490.44,489.17,490.17,5600.0
2023-01-12 11:10:00,490.08,491.43,489.65,491.35,4232.0,490.08,491.43,489.65,491.35,4232.0
2023-01-12 11:20:00,490.74,491.54,490.13,491.54,2480.0,490.74,491.54,490.13,491.54,2480.0
2023-01-12 11:30:00,491.24,491.99,490.65,491.47,3411.0,491.24,491.99,490.65,491.47,3411.0
2023-01-12 11:40:00,491.6,492.4,491.44,491.87,2967.0,491.6,492.4,491.44,491.87,2967.0
2023-01-12 11:50:00,491.88,492.75,491.88,492.53,2000.0,491.88,492.75,491.88,492.53,2000.0
2023-01-12 12:00:00,492.45,492.76,492.45,492.59,710.0,492.45,492.76,492.45,492.59,710.0
2023-01-12 12:10:00,492.58,492.58,492.17,492.17,900.0,492.58,492.58,492.17,492.17,900.0
2023-01-12 12:20:00,492.83,493.0,492.35,492.9,3986.0,492.83,493.0,492.35,492.9,3986.0
2023-01-12 12:30:00,492.83,494.16,492.83,493.98,2986.0,492.83,494.16,492.83,493.98,2986.0
2023-01-12 12:40:00,494.07,494.16,493.63,493.97,3640.0,494.07,494.16,493.63,493.97,3640.0
2023-01-12 12:50:00,494.37,494.62,494.06,494.06,2000.0,494.37,494.62,494.06,494.06,2000.0
2023-01-12 13:00:00,494.09,494.38,494.02,494.11,2363.0,494.09,494.38,494.02,494.11,2363.0
2023-01-12 13:10:00,494.05,494.82,493.76,494.71,2300.0,494.05,494.82,493.76,494.71,2300.0
2023-01-12 13:20:00,494.81,495.1,493.2,493.41,18700.0,494.81,495.1,493.2,493.41,18700.0
2023-01-12 13:30:00,493.74,494.64,493.18,494.64,4415.0,493.74,494.64,493.18,494.64,4415.0
2023-01-12 13:40:00,494.54,495.15,494.54,495.08,3159.0,494.54,495.15,494.54,495.08,3159.0
2023-01-12 13:50:00,495.08,495.89,494.63,495.43,6546.0,495.08,495.89,494.63,495.43,6546.0
2023-01-12 14:00:00,495.27,495.5,494.48,494.48,2600.0,495.27,495.5,494.48,494.48,2600.0
2023-01-12 14:10:00,494.54,494.71,494.0,494.43,5108.0,494.54,494.71,494.0,494.43,5108.0
2023-01-12 14:20:00,494.26,494.38,493.47,493.67,10735.0,494.26,494.38,493.47,493.67,10735.0
2023-01-12 14:30:00,493.78,494.04,493.55,493.65,4600.0,493.78,494.04,493.55,493.65,4600.0
2023-01-12 14:40:00,493.56,493.86,493.3,493.35,2000.0,493.56,493.86,493.3,493.35,2000.0
2023-01-12 14:50:00,492.75,492.8,492.05,492.26,2336.0,492.75,492.8,492.05,492.26,2336.0
2023-01-12 15:00:00,492.37,492.64,491.54,491.58,5199.0,492.37,492.64,491.54,491.58,5199.0
2023-01-12 15:10:00,491.54,491.58,490.93,490.93,4389.0,491.54,491.58,490.93,490.93,4389.0
2023-01-12 15:20:00,491.05,491.22,490.25,490.25,3025.0,491.05,491.22,490.25,490.25,3025.0
2023-01-12 15:30:00,490.31,491.04,490.15,490.37,9913.0,490.31,491.04,490.15,490.37,9913.0
2023-01-12 15:40:00,490.39,490.71,490.0,490.02,8227.0,490.39,490.71,490.0,490.02,8227.0
2023-01-12 15:50:00,490.38,492.43,490.38,491.84,40117.0,490.38,492.43,490.38,491.84,40117.0
2023-01-13 09:30:00,489.42,494.9,489.42,494.9,10210.0,489.42,494.9,489.42,494.9,10210.0
2023-01-13 09:40:00,495.39,495.39,492.35,492.9,3065.0,495.39,495.39,492.35,492.9,3065.0
2023-01-13 09:50:00,493.26,493.98,493.26,493.75,1730.0,493.26,493.98,493.26,493.75,1730.0
2023-01-13 10:00:00,494.42,495.13,493.99,494.06,3599.0,494.42,495.13,493.99,494.06,3599.0
2023-01-13 10:10:00,494.17,494.38,493.28,493.65,2788.0,494.17,494.38,493.28,493.65,2788.0
2023-01-13 10:20:00,493.63,494.01,493.25,493.28,1035.0,493.63,494.01,493.25,493.28,1035.0
2023-01-13 10:30:00,493.4,493.4,491.75,491.75,3768.0,493.4,493.4,491.75,491.75,3768.0
2023-01-13 10:40:00,492.13,492.62,490.98,491.03,2295.0,492.13,492.62,490.98,491.03,2295.0
2023-01-13 10:50:00,491.34,491.34,489.81,491.03,6700.0,491.34,491.34,489.81,491.03,6700.0
2023-01-13 11:00:00,491.65,492.35,491.07,491.87,2955.0,491.65,492.35,491.07,491.87,2955.0
2023-01-13 11:10:00,491.7,491.88,491.17,491.45,2832.0,491.7,491.88,491.17,491.45,2832.0
2023-01-13 11:20:00,491.58,492.23,491.26,491.26,2600.0,491.58,492.23,491.26,491.26,2600.0
2023-01-13 11:30:00,490.97,491.54,490.57,491.54,1833.0,490.97,491.54,490.57,491.54,1833.0
2023-01-13 11:40:00,491.91,492.3,491.86,492.3,1277.0,491.91,492.3,491.86,492.3,1277.0
2023-01-13 11:50:00,492.22,492.22,491.45,491.88,1425.0,492.22,492.22,491.45,491.88,1425.0
2023-01-13 12:00:00,491.7,491.7,491.19,491.65,605.0,491.7,491.7,491.19,491.65,605.0
2023-01-13 12:10:00,491.6,491.79,491.37,491.79,1055.0,491.6,491.79,491.37,491.79,1055.0
2023-01-13 12:20:00,491.55,491.89,491.51,491.89,600.0,491.55,491.89,491.51,491.89,600.0
2023-01-13 12:30:00,491.61,491.61,490.78,490.79,2350.0,491.61,491.61,490.78,490.79,2350.0
2023-01-13 12:40:00,490.53,490.7,490.0,490.0,1200.0,490.53,490.7,490.0,490.0,1200.0
2023-01-13 12:50:00,490.05,490.31,489.76,490.19,6405.0,490.05,490.31,489.76,490.19,6405.0
2023-01-13 13:00:00,490.16,490.56,489.91,489.93,2552.0,490.16,490.56,489.91,489.93,2552.0
2023-01-13 13:10:00,489.92,489.92,489.18,489.18,7600.0,489.92,489.92,489.18,489.18,7600.0
2023-01-13 13:20:00,489.15,490.42,489.13,490.3,3866.0,489.15,490.42,489.13,490.3,3866.0
2023-01-13 13:30:00,490.31,491.61,490.31,491.61,2300.0,490.31,491.61,490.31,491.61,2300.0
2023-01-13 13:40:00,491.93,492.15,491.93,492.14,300.0,491.93,492.15,491.93,492.14,300.0
2023-01-13 13:50:00,492.56,492.73,492.34,492.53,1431.0,492.56,492.73,492.34,492.53,1431.0
2023-01-13 14:00:00,492.9,492.9,491.87,491.92,5143.0,492.9,492.9,491.87,491.92,5143.0
2023-01-13 14:10:00,492.23,492.24,491.57,491.64,6134.0,492.23,492.24,491.57,491.64,6134.0
2023-01-13 14:20:00,491.55,491.67,491.55,491.66,722.0,491.55,491.67,491.55,491.66,722.0
2023-01-13 14:30:00,491.81,491.9,491.25,491.52,1900.0,491.81,491.9,491.25,491.52,1900.0
2023-01-13 14:40:00,491.49,491.49,491.08,491.43,1378.0,491.49,491.49,491.08,491.43,1378.0
2023-01-13 14:50:00,491.27,491.46,490.74,491.46,2796.0,491.27,491.46,490.74,491.46,2796.0
2023-01-13 15:00:00,491.37,491.94,491.36,491.55,1400.0,491.37,491.94,491.36,491.55,1400.0
2023-01-13 15:10:00,491.66,492.13,491.5,492.13,5785.0,491.66,492.13,491.5,492.13,5785.0
2023-01-13 15:20:00,492.24,492.55,492.24,492.48,2501.0,492.24,492.55,492.24,492.48,2501.0
2023-01-13 15:30:00,492.47,492.52,490.92,491.47,19065.0,492.47,492.52,490.92,491.47,19065.0
2023-01-13 15:40:00,491.34,491.94,490.6,490.93,12784.0,491.34,491.94,490.6,490.93,12784.0
2023-01-13 15:50:00,490.85,491.37,490.72,490.98,35370.0,490.85,491.37,490.72,490.98,35370.0
2023-01-17 09:30:00,490.83,491.39,488.68,489.82,16106.0,490.83,491.39,488.68,489.82,16106.0
2023-01-17 09:40:00,490.03,491.82,489.86,490.75,9274.0,490.03,491.82,489.86,490.75,9274.0
2023-01-17 09:50:00,490.61,491.29,489.46,489.77,6149.0,490.61,491.29,489.46,489.77,6149.0
2023-01-17 10:00:00,490.01,491.98,489.44,491.84,11284.0,490.01,491.98,489.44,491.84,11284.0
2023-01-17 10:10:00,492.28,492.59,491.29,492.29,5695.0,492.28,492.59,491.29,492.29,5695.0
2023-01-17 10:20:00,492.3,493.3,491.92,492.33,8739.0,492.3,493.3,491.92,492.33,8739.0
2023-01-17 10:30:00,492.35,492.67,492.22,492.41,4102.0,492.35,492.67,492.22,492.41,4102.0
2023-01-17 10:40:00,492.17,493.57,491.1,493.56,7987.0,492.17,493.57,491.1,493.56,7987.0
2023-01-17 10:50:00,493.48,493.99,493.26,493.7,12485.0,493.48,493.99,493.26,493.7,12485.0
2023-01-17 11:00:00,493.59,493.75,492.77,493.38,6848.0,493.59,493.75,492.77,493.38,6848.0
2023-01-17 11:10:00,493.36,494.65,493.17,493.42,8483.0,493.36,494.65,493.17,493.42,8483.0
2023-01-17 11:20:00,493.25,493.71,492.81,493.71,4720.0,493.25,493.71,492.81,493.71,4720.0
2023-01-17 11:30:00,493.36,493.59,492.76,493.0,3100.0,493.36,493.59,492.76,493.0,3100.0
2023-01-17 11:40:00,493.03,493.65,493.03,493.34,2711.0,493.03,493.65,493.03,493.34,2711.0
2023-01-17 11:50:00,493.53,494.03,493.4,493.43,1618.0,493.53,494.03,493.4,493.43,1618.0
2023-01-17 12:00:00,493.63,494.79,493.63,494.64,2720.0,493.63,494.79,493.63,494.64,2720.0
2023-01-17 12:10:00,494.53,494.53,493.35,493.63,7949.0,494.53,494.53,493.35,493.63,7949.0
2023-01-17 12:20:00,493.88,494.25,493.52,494.25,8077.0,493.88,494.25,493.52,494.25,8077.0
2023-01-17 12:30:00,493.87,494.8,493.84,494.27,6351.0,493.87,494.8,493.84,494.27,6351.0
2023-01-17 12:40:00,494.39,495.0,494.23,494.43,4900.0,494.39,495.0,494.23,494.43,4900.0
2023-01-17 12:50:00,494.36,494.36,493.72,493.9,1973.0,494.36,494.36,493.72,493.9,1973.0
2023-01-17 13:00:00,493.9,493.92,493.61,493.92,1692.0,493.9,493.92,493.61,493.92,1692.0
2023-01-17 13:10:00,493.75,493.99,493.27,493.47,3300.0,493.75,493.99,493.27,493.47,3300.0
2023-01-17 13:20:00,493.47,493.5,493.22,493.35,3500.0,493.47,493.5,493.22,493.35,3500.0
2023-01-17 13:30:00,493.33,493.33,492.42,493.09,3495.0,493.33,493.33,492.42,493.09,3495.0
2023-01-17 13:40:00,493.45,493.45,492.3,492.35,3925.0,493.45,493.45,492.3,492.35,3925.0
2023-01-17 13:50:00,492.23,492.45,491.9,492.45,3868.0,492.23,492.45,491.9,492.45,3868.0
2023-01-17 14:00:00,492.56,493.27,492.48,493.03,3590.0,492.56,493.27,492.48,493.03,3590.0
2023-01-17 14:10:00,493.03,493.5,492.61,492.83,2927.0,493.03,493.5,492.61,492.83,2927.0
2023-01-17 14:20:00,492.83,493.25,492.19,492.49,3071.0,492.83,493.25,492.19,492.49,3071.0
2023-01-17 14:30:00,492.54,493.31,492.4,493.31,2800.0,492.54,493.31,492.4,493.31,2800.0
2023-01-17 14:40:00,492.98,493.69,492.95,493.69,2776.0,492.98,493.69,492.95,493.69,2776.0
2023-01-17 14:50:00,493.69,494.08,492.76,492.76,2957.0,493.69,494.08,492.76,492.76,2957.0
2023-01-17 15:00:00,492.76,493.28,492.63,492.68,1737.0,492.76,493.28,492.63,492.68,1737.0
2023-01-17 15:10:00,492.69,493.01,492.12,492.82,7902.0,492.69,493.01,492.12,492.82,7902.0
2023-01-17 15:20:00,492.76,493.26,492.61,492.89,4017.0,492.76,493.26,492.61,492.89,4017.0
2023-01-17 15:30:00,492.9,493.83,492.88,493.56,4995.0,492.9,493.83,492.88,493.56,4995.0
2023-01-17 15:40:00,493.55,493.92,493.45,493.61,5625.0,493.55,493.92,493.45,493.61,5625.0
2023-01-17 15:50:00,493.52,494.99,493.45,494.88,19008.0,493.52,494.99,493.45,494.88,19008.0
2023-01-18 09:30:00,495.68,498.53,495.68,497.12,9678.0,495.68,498.53,495.68,497.12,9678.0
2023-01-18 09:40:00,497.46,497.67,496.28,496.67,5843.0,497.46,497.67,496.28,496.67,5843.0
2023-01-18 09:50:00,496.67,499.89,496.5,499.89,11506.0,496.67,499.89,496.5,499.89,11506.0
2023-01-18 10:00:00,499.68,501.23,499.62,500.84,15579.0,499.68,501.23,499.62,500.84,15579.0
2023-01-18 10:10:00,500.57,501.45,499.85,500.16,6816.0,500.57,501.45,499.85,500.16,6816.0
2023-01-18 10:20:00,500.31,501.22,500.21,500.67,4003.0,500.31,501.22,500.21,500.67,4003.0
2023-01-18 10:30:00,500.62,500.94,499.95,500.27,6470.0,500.62,500.94,499.95,500.27,6470.0
2023-01-18 10:40:00,499.95,500.2,498.71,499.67,5300.0,499.95,500.2,498.71,499.67,5300.0
2023-01-18 10:50:00,499.99,500.12,498.7,499.63,7837.0,499.99,500.12,498.7,499.63,7837.0
2023-01-18 11:00:00,499.95,500.22,499.53,500.06,3245.0,499.95,500.22,499.53,500.06,3245.0
2023-01-18 11:10:00,500.08,500.08,498.3,498.3,3256.0,500.08,500.08,498.3,498.3,3256.0
2023-01-18 11:20:00,498.39,498.98,497.58,498.81,5033.0,498.39,498.98,497.58,498.81,5033.0
2023-01-18 11:30:00,499.12,499.74,498.76,499.73,2286.0,499.12,499.74,498.76,499.73,2286.0
2023-01-18 11:40:00,499.44,500.9,499.36,500.9,3439.0,499.44,500.9,499.36,500.9,3439.0
2023-01-18 11:50:00,500.74,500.74,499.61,500.71,5471.0,500.74,500.74,499.61,500.71,5471.0
2023-01-18 12:00:00,500.76,500.76,500.09,500.43,3002.0,500.76,500.76,500.09,500.43,3002.0
2023-01-18 12:10:00,500.49,501.19,500.39,500.39,1258.0,500.49,501.19,500.39,500.39,1258.0
2023-01-18 12:20:00,500.53,500.53,498.59,499.0,5379.0,500.53,500.53,498.59,499.0,5379.0
2023-01-18 12:30:00,498.87,500.23,498.86,500.17,3760.0,498.87,500.23,498.86,500.17,3760.0
2023-01-18 12:40:00,500.16,500.99,500.11,500.99,4000.0,500.16,500.99,500.11,500.99,4000.0
2023-01-18 12:50:00,500.87,501.01,500.0,500.33,6424.0,500.87,501.01,500.0,500.33,6424.0
2023-01-18 13:00:00,500.38,500.97,499.68,499.96,20984.0,500.38,500.97,499.68,499.96,20984.0
2023-01-18 13:10:00,500.36,500.36,499.62,499.63,5986.0,500.36,500.36,499.62,499.63,5986.0
2023-01-18 13:20:00,499.58,500.97,499.48,500.65,4934.0,499.58,500.97,499.48,500.65,4934.0
2023-01-18 13:30:00,500.77,501.09,500.4,500.94,3190.0,500.77,501.09,500.4,500.94,3190.0
2023-01-18 13:40:00,500.98,501.4,500.79,500.82,3498.0,500.98,501.4,500.79,500.82,3498.0
2023-01-18 13:50:00,501.01,501.43,500.91,501.08,2136.0,501.01,501.43,500.91,501.08,2136.0
2023-01-18 14:00:00,501.13,501.27,500.77,500.86,2100.0,501.13,501.27,500.77,500.86,2100.0
2023-01-18 14:10:00,500.97,501.23,499.58,499.65,16055.0,500.97,501.23,499.58,499.65,16055.0
2023-01-18 14:20:00,499.64,499.64,498.75,499.27,12065.0,499.64,499.64,498.75,499.27,12065.0
2023-01-18 14:30:00,499.23,499.4,498.25,498.76,3854.0,499.23,499.4,498.25,498.76,3854.0
2023-01-18 14:40:00,498.86,499.2,497.67,497.67,4766.0,498.86,499.2,497.67,497.67,4766.0
2023-01-18 14:50:00,497.4,497.93,497.26,497.81,8706.0,497.4,497.93,497.26,497.81,8706.0
2023-01-18 15:00:00,497.75,499.28,497.75,499.18,3497.0,497.75,499.28,497.75,499.18,3497.0
2023-01-18 15:10:00,499.86,500.16,499.36,499.77,3577.0,499.86,500.16,499.36,499.77,3577.0
2023-01-18 15:20:00,499.98,501.11,499.95,500.45,5931.0,499.98,501.11,499.95,500.45,5931.0
2023-01-18 15:30:00,500.23,500.46,499.76,500.14,6565.0,500.23,500.46,499.76,500.14,6565.0
2023-01-18 15:40:00,500.4,500.76,500.03,500.41,15308.0,500.4,500.76,500.03,500.41,15308.0
2023-01-18 15:50:00,500.02,500.9,499.8,500.2,24989.0,500.02,500.9,499.8,500.2,24989.0
2023-01-19 09:30:00,496.5,499.81,496.5,497.25,17724.0,496.5,499.81,496.5,497.25,17724.0
2023-01-19 09:40:00,497.09,497.57,491.98,493.66,18694.0,497.09,497.57,491.98,493.66,18694.0
2023-01-19 09:50:00,493.31,493.74,491.23,491.56,14782.0,493.31,493.74,491.23,491.56,14782.0
2023-01-19 10:00:00,492.25,493.04,490.35,491.06,7410.0,492.25,493.04,490.35,491.06,7410.0
2023-01-19 10:10:00,491.67,491.67,489.11,490.01,15092.0,491.67,491.67,489.11,490.01,15092.0
2023-01-19 10:20:00,489.58,490.26,488.78,490.04,13158.0,489.58,490.26,488.78,490.04,13158.0
2023-01-19 10:30:00,490.04,490.16,487.61,488.18,11506.0,490.04,490.16,487.61,488.18,11506.0
2023-01-19 10:40:00,487.75,487.8,486.11,487.54,8225.0,487.75,487.8,486.11,487.54,8225.0
2023-01-19 10:50:00,487.47,488.0,487.15,487.63,10795.0,487.47,488.0,487.15,487.63,10795.0
2023-01-19 11:00:00,487.72,488.49,487.26,487.3,8737.0,487.72,488.49,487.26,487.3,8737.0
2023-01-19 11:10:00,487.37,487.68,486.2,487.47,8432.0,487.37,487.68,486.2,487.47,8432.0
2023-01-19 11:20:00,487.18,487.89,486.25,486.57,5333.0,487.18,487.89,486.25,486.57,5333.0
2023-01-19 11:30:00,486.7,487.9,486.66,486.84,3256.0,486.7,487.9,486.66,486.84,3256.0
2023-01-19 11:40:00,486.81,487.44,486.02,487.25,5106.0,486.81,487.44,486.02,487.25,5106.0
2023-01-19 11:50:00,487.11,487.77,487.01,487.76,2819.0,487.11,487.77,487.01,487.76,2819.0
2023-01-19 12:00:00,488.05,488.56,487.74,487.77,2912.0,488.05,488.56,487.74,487.77,2912.0
2023-01-19 12:10:00,487.91,488.64,487.83,488.23,2581.0,487.91,488.64,487.83,488.23,2581.0
2023-01-19 12:20:00,488.39,488.83,487.97,487.99,4679.0,488.39,488.83,487.97,487.99,4679.0
2023-01-19 12:30:00,487.76,487.77,487.08,487.08,2343.0,487.76,487.77,487.08,487.08,2343.0
2023-01-19 12:40:00,487.02,488.28,487.02,488.28,2692.0,487.02,488.28,487.02,488.28,2692.0
2023-01-19 12:50:00,488.35,488.93,488.28,488.92,2000.0,488.35,488.93,488.28,488.92,2000.0
2023-01-19 13:00:00,489.21,490.23,489.0,489.88,10311.0,489.21,490.23,489.0,489.88,10311.0
2023-01-19 13:10:00,489.98,490.73,489.85,490.55,3400.0,489.98,490.73,489.85,490.55,3400.0
2023-01-19 13:20:00,490.96,490.96,489.6,489.67,2834.0,490.96,490.96,489.6,489.67,2834.0
2023-01-19 13:30:00,489.65,490.71,489.65,490.71,3672.0,489.65,490.71,489.65,490.71,3672.0
2023-01-19 13:40:00,490.73,491.6,490.73,491.0,4105.0,490.73,491.6,490.73,491.0,4105.0
2023-01-19 13:50:00,490.64,490.87,490.58,490.62,1250.0,490.64,490.87,490.58,490.62,1250.0
2023-01-19 14:00:00,491.17,491.25,490.57,491.05,2228.0,491.17,491.25,490.57,491.05,2228.0
2023-01-19 14:10:00,490.92,491.12,490.57,490.85,3500.0,490.92,491.12,490.57,490.85,3500.0
2023-01-19 14:20:00,491.15,492.58,491.15,492.27,4281.0,491.15,492.58,491.15,492.27,4281.0
2023-01-19 14:30:00,492.26,492.38,491.61,492.36,6556.0,492.26,492.38,491.61,492.36,6556.0
2023-01-19 14:40:00,492.29,492.58,490.98,491.15,6248.0,492.29,492.58,490.98,491.15,6248.0
2023-01-19 14:50:00,491.05,491.07,490.32,490.33,2767.0,491.05,491.07,490.32,490.33,2767.0
2023-01-19 15:00:00,490.52,490.85,489.32,489.47,5734.0,490.52,490.85,489.32,489.47,5734.0
2023-01-19 15:10:00,489.31,490.33,489.3,489.9,4259.0,489.31,490.33,489.3,489.9,4259.0
2023-01-19 15:20:00,490.05,490.06,489.3,489.66,6939.0,490.05,490.06,489.3,489.66,6939.0
2023-01-19 15:30:00,489.51,489.85,488.88,488.96,8378.0,489.51,489.85,488.88,488.96,8378.0
2023-01-19 15:40:00,489.02,489.35,488.0,488.24,11529.0,489.02,489.35,488.0,488.24,11529.0
2023-01-19 15:50:00,488.14,488.43,487.68,488.29,40394.0,488.14,488.43,487.68,488.29,40394.0
2023-01-20 09:30:00,488.28,489.25,486.32,487.1,31216.0,488.28,489.25,486.32,487.1,31216.0
2023-01-20 09:40:00,488.19,489.62,488.07,488.38,3127.0,488.19,489.62,488.07,488.38,3127.0
2023-01-20 09:50:00,488.05,489.68,487.26,489.15,12077.0,488.05,489.68,487.26,489.15,12077.0
2023-01-20 10:00:00,488.92,492.07,488.73,491.13,10566.0,488.92,492.07,488.73,491.13,10566.0
2023-01-20 10:10:00,491.06,491.32,490.31,491.0,3835.0,491.06,491.32,490.31,491.0,3835.0
2023-01-20 10:20:00,491.09,492.49,490.97,492.49,9577.0,491.09,492.49,490.97,492.49,9577.0
2023-01-20 10:30:00,492.18,492.5,491.81,491.81,3127.0,492.18,492.5,491.81,491.81,3127.0
2023-01-20 10:40:00,492.04,492.21,491.12,491.12,2217.0,492.04,492.21,491.12,491.12,2217.0
2023-01-20 10:50:00,491.53,492.35,491.35,491.55,8894.0,491.53,492.35,491.35,491.55,8894.0
2023-01-20 11:00:00,492.48,493.97,492.48,493.24,2975.0,492.48,493.97,492.48,493.24,2975.0
2023-01-20 11:10:00,493.24,494.95,493.23,494.6,15384.0,493.24,494.95,493.23,494.6,15384.0
2023-01-20 11:20:00,494.38,494.4,493.04,493.57,4423.0,494.38,494.4,493.04,493.57,4423.0
2023-01-20 11:30:00,493.67,494.14,493.36,493.81,2600.0,493.67,494.14,493.36,493.81,2600.0
2023-01-20 11:40:00,494.74,495.86,494.74,495.86,2957.0,494.74,495.86,494.74,495.86,2957.0
2023-01-20 11:50:00,495.94,495.94,494.49,494.49,3415.0,495.94,495.94,494.49,494.49,3415.0
2023-01-20 12:00:00,494.53,495.01,494.25,494.25,1817.0,494.53,495.01,494.25,494.25,1817.0
2023-01-20 12:10:00,494.22,494.5,492.24,492.49,7303.0,494.22,494.5,492.24,492.49,7303.0
2023-01-20 12:20:00,492.52,492.92,492.52,492.76,900.0,492.52,492.92,492.52,492.76,900.0
2023-01-20 12:30:00,492.4,492.87,492.01,492.58,1475.0,492.4,492.87,492.01,492.58,1475.0
2023-01-20 12:40:00,492.68,493.49,492.67,493.48,3126.0,492.68,493.49,492.67,493.48,3126.0
2023-01-20 12:50:00,493.59,494.06,493.25,493.56,2466.0,493.59,494.06,493.25,493.56,2466.0
2023-01-20 13:00:00,493.45,493.81,493.16,493.36,2700.0,493.45,493.81,493.16,493.36,2700.0
2023-01-20 13:10:00,493.15,493.26,492.38,493.05,3750.0,493.15,493.26,492.38,493.05,3750.0
2023-01-20 13:20:00,492.43,493.22,492.43,493.22,639.0,492.43,493.22,492.43,493.22,639.0
2023-01-20 13:30:00,493.35,494.59,492.65,494.23,13043.0,493.35,494.59,492.65,494.23,13043.0
2023-01-20 13:40:00,493.54,493.81,493.25,493.81,2730.0,493.54,493.81,493.25,493.81,2730.0
2023-01-20 13:50:00,494.09,494.14,493.55,493.56,1298.0,494.09,494.14,493.55,493.56,1298.0
2023-01-20 14:00:00,493.58,493.78,493.25,493.77,2000.0,493.58,493.78,493.25,493.77,2000.0
2023-01-20 14:10:00,493.96,494.23,493.79,494.23,1600.0,493.96,494.23,493.79,494.23,1600.0
2023-01-20 14:20:00,494.28,494.33,493.9,493.91,2624.0,494.28,494.33,493.9,493.91,2624.0
2023-01-20 14:30:00,493.91,494.49,493.75,493.86,4700.0,493.91,494.49,493.75,493.86,4700.0
2023-01-20 14:40:00,493.99,494.07,493.78,493.9,1795.0,493.99,494.07,493.78,493.9,1795.0
2023-01-20 14:50:00,493.83,493.91,493.0,493.25,7173.0,493.83,493.91,493.0,493.25,7173.0
2023-01-20 15:00:00,493.25,493.25,491.12,491.5,14630.0,493.25,493.25,491.12,491.5,14630.0
2023-01-20 15:10:00,491.42,492.84,491.0,492.16,10479.0,491.42,492.84,491.0,492.16,10479.0
2023-01-20 15:20:00,491.73,491.73,490.51,491.11,4300.0,491.73,491.73,490.51,491.11,4300.0
2023-01-20 15:30:00,491.11,491.22,490.27,491.01,12288.0,491.11,491.22,490.27,491.01,12288.0
2023-01-20 15:40:00,490.97,491.03,490.28,490.44,13277.0,490.97,491.03,490.28,490.44,13277.0
2023-01-20 15:50:00,490.5,491.63,490.39,491.29,53244.0,490.5,491.63,490.39,491.29,53244.0
2023-01-23 09:30:00,494.2,495.2,491.6,491.78,9856.0,494.2,495.2,491.6,491.78,9856.0
2023-01-23 09:40:00,491.97,494.23,491.96,494.04,4187.0,491.97,494.23,491.96,494.04,4187.0
2023-01-23 09:50:00,493.69,494.27,492.96,492.97,4584.0,493.69,494.27,492.96,492.97,4584.0
2023-01-23 10:00:00,493.17,494.32,493.11,493.14,3215.0,493.17,494.32,493.11,493.14,3215.0
2023-01-23 10:10:00,493.37,494.55,493.37,493.73,15168.0,493.37,494.55,493.37,493.73,15168.0
2023-01-23 10:20:00,493.36,493.86,492.57,492.86,3900.0,493.36,493.86,492.57,492.86,3900.0
2023-01-23 10:30:00,493.29,494.31,492.95,493.85,4490.0,493.29,494.31,492.95,493.85,4490.0
2023-01-23 10:40:00,494.0,494.18,492.89,493.66,4024.0,494.0,494.18,492.89,493.66,4024.0
2023-01-23 10:50:00,493.7,494.16,493.22,493.43,5582.0,493.7,494.16,493.22,493.43,5582.0
2023-01-23 11:00:00,493.71,496.45,493.64,496.45,14035.0,493.71,496.45,493.64,496.45,14035.0
2023-01-23 11:10:00,496.62,496.62,495.7,496.26,5779.0,496.62,496.62,495.7,496.26,5779.0
2023-01-23 11:20:00,496.84,497.88,496.71,497.03,5441.0,496.84,497.88,496.71,497.03,5441.0
2023-01-23 11:30:00,497.22,497.58,496.48,497.22,4456.0,497.22,497.58,496.48,497.22,4456.0
2023-01-23 11:40:00,497.5,498.17,497.06,498.17,2948.0,497.5,498.17,497.06,498.17,2948.0
2023-01-23 11:50:00,498.29,498.29,497.66,498.25,1601.0,498.29,498.29,497.66,498.25,1601.0
2023-01-23 12:00:00,497.89,498.35,496.5,496.53,3658.0,497.89,498.35,496.5,496.53,3658.0
2023-01-23 12:10:00,496.76,496.82,496.46,496.76,700.0,496.76,496.82,496.46,496.76,700.0
2023-01-23 12:20:00,496.82,496.94,496.59,496.85,915.0,496.82,496.94,496.59,496.85,915.0
2023-01-23 12:30:00,497.41,497.79,497.16,497.71,1703.0,497.41,497.79,497.16,497.71,1703.0
2023-01-23 12:40:00,497.8,498.02,497.55,497.55,2690.0,497.8,498.02,497.55,497.55,2690.0
2023-01-23 12:50:00,497.58,498.58,497.58,498.45,2883.0,497.58,498.58,497.58,498.45,2883.0
2023-01-23 13:00:00,498.61,498.9,498.4,498.9,2500.0,498.61,498.9,498.4,498.9,2500.0
2023-01-23 13:10:00,498.62,499.42,498.46,499.3,4206.0,498.62,499.42,498.46,499.3,4206.0
2023-01-23 13:20:00,499.37,499.56,498.57,498.57,3877.0,499.37,499.56,498.57,498.57,3877.0
2023-01-23 13:30:00,498.88,499.47,498.87,499.47,1840.0,498.88,499.47,498.87,499.47,1840.0
2023-01-23 13:40:00,499.94,500.95,499.94,500.15,6614.0,499.94,500.95,499.94,500.15,6614.0
2023-01-23 13:50:00,500.69,500.82,500.09,500.77,3794.0,500.69,500.82,500.09,500.77,3794.0
2023-01-23 14:00:00,500.16,500.16,499.56,499.94,2418.0,500.16,500.16,499.56,499.94,2418.0
2023-01-23 14:10:00,499.94,499.94,499.4,499.4,1652.0,499.94,499.94,499.4,499.4,1652.0
2023-01-23 14:20:00,499.81,499.96,498.76,498.96,3869.0,499.81,499.96,498.76,498.96,3869.0
2023-01-23 14:30:00,499.12,499.35,498.89,499.08,3352.0,499.12,499.35,498.89,499.08,3352.0
2023-01-23 14:40:00,499.24,499.24,498.0,498.2,3212.0,499.24,499.24,498.0,498.2,3212.0
2023-01-23 14:50:00,498.09,498.34,497.66,497.83,3500.0,498.09,498.34,497.66,497.83,3500.0
2023-01-23 15:00:00,497.85,498.07,496.78,497.1,5283.0,497.85,498.07,496.78,497.1,5283.0
2023-01-23 15:10:00,497.25,498.62,497.15,498.55,4837.0,497.25,498.62,497.15,498.55,4837.0
2023-01-23 15:20:00,498.43,499.25,498.3,499.12,9905.0,498.43,499.25,498.3,499.12,9905.0
2023-01-23 15:30:00,499.07,499.63,499.07,499.39,4400.0,499.07,499.63,499.07,499.39,4400.0
2023-01-23 15:40:00,499.06,500.2,498.8,499.76,7485.0,499.06,500.2,498.8,499.76,7485.0
2023-01-23 15:50:00,499.91,500.95,499.91,500.56,22276.0,499.91,500.95,499.91,500.56,22276.0
2023-01-24 09:30:00,497.79,498.4,495.92,496.38,7542.0,497.79,498.4,495.92,496.38,7542.0
2023-01-24 09:40:00,496.42,499.65,495.95,499.51,5124.0,496.42,499.65,495.95,499.51,5124.0
2023-01-24 09:50:00,499.08,499.87,497.81,498.85,2642.0,499.08,499.87,497.81,498.85,2642.0
2023-01-24 10:00:00,498.24,498.57,498.17,498.35,1695.0,498.24,498.57,498.17,498.35,1695.0
2023-01-24 10:10:00,498.38,499.84,498.38,498.89,1300.0,498.38,499.84,498.38,498.89,1300.0
2023-01-24 10:20:00,499.11,500.0,499.11,499.36,3690.0,499.11,500.0,499.11,499.36,3690.0
2023-01-24 10:30:00,499.59,500.3,499.36,500.2,2088.0,499.59,500.3,499.36,500.2,2088.0
2023-01-24 10:40:00,499.7,500.85,499.7,499.98,3435.0,499.7,500.85,499.7,499.98,3435.0
2023-01-24 10:50:00,500.6,502.41,500.6,502.41,4656.0,500.6,502.41,500.6,502.41,4656.0
2023-01-24 11:00:00,502.25,503.0,501.77,502.33,4815.0,502.25,503.0,501.77,502.33,4815.0
2023-01-24 11:10:00,502.35,502.6,502.02,502.24,1730.0,502.35,502.6,502.02,502.24,1730.0
2023-01-24 11:20:00,502.75,503.04,502.14,502.96,1951.0,502.75,503.04,502.14,502.96,1951.0
2023-01-24 11:30:00,502.9,502.9,501.16,501.31,3876.0,502.9,502.9,501.16,501.31,3876.0
2023-01-24 11:40:00,501.34,501.67,501.34,501.38,2844.0,501.34,501.67,501.34,501.38,2844.0
2023-01-24 11:50:00,501.5,501.55,500.95,500.95,1300.0,501.5,501.55,500.95,500.95,1300.0
2023-01-24 12:00:00,500.88,502.0,500.61,502.0,1383.0,500.88,502.0,500.61,502.0,1383.0
2023-01-24 12:10:00,501.6,501.83,500.64,500.64,2384.0,501.6,501.83,500.64,500.64,2384.0
2023-01-24 12:20:00,500.45,501.01,500.13,500.68,13162.0,500.45,501.01,500.13,500.68,13162.0
2023-01-24 12:30:00,500.7,500.87,499.68,500.67,3400.0,500.7,500.87,499.68,500.67,3400.0
2023-01-24 12:40:00,500.74,500.75,499.97,500.11,1906.0,500.74,500.75,499.97,500.11,1906.0
2023-01-24 12:50:00,499.96,499.96,499.72,499.72,1056.0,499.96,499.96,499.72,499.72,1056.0
2023-01-24 13:00:00,499.76,499.76,499.07,499.65,1627.0,499.76,499.76,499.07,499.65,1627.0
2023-01-24 13:10:00,499.94,500.08,499.3,499.9,3108.0,499.94,500.08,499.3,499.9,3108.0
2023-01-24 13:20:00,499.89,500.87,499.74,500.11,5285.0,499.89,500.87,499.74,500.11,5285.0
2023-01-24 13:30:00,500.52,500.94,500.04,500.94,3135.0,500.52,500.94,500.04,500.94,3135.0
2023-01-24 13:40:00,501.52,501.52,500.96,501.43,1400.0,501.52,501.52,500.96,501.43,1400.0
2023-01-24 13:50:00,501.26,501.45,501.12,501.42,1881.0,501.26,501.45,501.12,501.42,1881.0
2023-01-24 14:00:00,501.37,501.37,500.86,500.87,1504.0,501.37,501.37,500.86,500.87,1504.0
2023-01-24 14:10:00,500.87,501.23,500.8,500.92,2432.0,500.87,501.23,500.8,500.92,2432.0
2023-01-24 14:20:00,500.97,501.37,500.87,501.02,3421.0,500.97,501.37,500.87,501.02,3421.0
2023-01-24 14:30:00,501.01,502.16,500.98,502.16,4800.0,501.01,502.16,500.98,502.16,4800.0
2023-01-24 14:40:00,502.63,502.63,501.8,501.8,3300.0,502.63,502.63,501.8,501.8,3300.0
2023-01-24 14:50:00,501.87,502.83,501.87,502.43,4078.0,501.87,502.83,501.87,502.43,4078.0
2023-01-24 15:00:00,502.42,502.62,501.73,501.79,8186.0,502.42,502.62,501.73,501.79,8186.0
2023-01-24 15:10:00,501.81,502.08,501.25,501.37,4595.0,501.81,502.08,501.25,501.37,4595.0
2023-01-24 15:20:00,501.54,501.59,500.54,500.55,10765.0,501.54,501.59,500.54,500.55,10765.0
2023-01-24 15:30:00,500.57,500.65,500.17,500.4,5000.0,500.57,500.65,500.17,500.4,5000.0
2023-01-24 15:40:00,500.3,500.42,499.89,499.9,4152.0,500.3,500.42,499.89,499.9,4152.0
2023-01-24 15:50:00,499.78,502.55,499.32,501.47,42966.0,499.78,502.55,499.32,501.47,42966.0
2023-01-25 09:30:00,500.22,500.22,497.0,497.82,8420.0,500.22,500.22,497.0,497.82,8420.0
2023-01-25 09:40:00,497.62,497.62,496.79,496.83,1029.0,497.62,497.62,496.79,496.83,1029.0
2023-01-25 09:50:00,497.09,497.14,493.88,495.38,6070.0,497.09,497.14,493.88,495.38,6070.0
2023-01-25 10:00:00,495.46,496.75,495.04,496.63,2140.0,495.46,496.75,495.04,496.63,2140.0
2023-01-25 10:10:00,496.35,496.93,495.4,495.84,3890.0,496.35,496.93,495.4,495.84,3890.0
2023-01-25 10:20:00,495.39,495.39,494.45,494.99,1785.0,495.39,495.39,494.45,494.99,1785.0
2023-01-25 10:30:00,494.17,494.65,493.78,494.1,2154.0,494.17,494.65,493.78,494.1,2154.0
2023-01-25 10:40:00,495.29,496.0,495.15,495.64,1500.0,495.29,496.0,495.15,495.64,1500.0
2023-01-25 10:50:00,495.25,496.47,494.82,496.46,1800.0,495.25,496.47,494.82,496.46,1800.0
2023-01-25 11:00:00,496.59,496.77,496.28,496.38,995.0,496.59,496.77,496.28,496.38,995.0
2023-01-25 11:10:00,496.35,497.48,496.35,496.99,3504.0,496.35,497.48,496.35,496.99,3504.0
2023-01-25 11:20:00,497.64,497.64,497.16,497.23,2803.0,497.64,497.64,497.16,497.23,2803.0
2023-01-25 11:30:00,497.12,497.12,496.47,496.9,2056.0,497.12,497.12,496.47,496.9,2056.0
2023-01-25 11:40:00,496.93,497.25,496.76,497.25,1990.0,496.93,497.25,496.76,497.25,1990.0
2023-01-25 11:50:00,497.1,498.77,496.78,498.66,2700.0,497.1,498.77,496.78,498.66,2700.0
2023-01-25 12:00:00,498.73,498.74,497.96,498.14,1700.0,498.73,498.74,497.96,498.14,1700.0
2023-01-25 12:10:00,497.77,497.91,497.42,497.66,3500.0,497.77,497.91,497.42,497.66,3500.0
2023-01-25 12:20:00,497.66,497.66,496.52,496.53,4506.0,497.66,497.66,496.52,496.53,4506.0
2023-01-25 12:30:00,496.96,498.76,496.91,498.21,5187.0,496.96,498.76,496.91,498.21,5187.0
2023-01-25 12:40:00,498.32,498.76,498.32,498.76,400.0,498.32,498.76,498.32,498.76,400.0
2023-01-25 12:50:00,498.8,498.8,497.99,497.99,700.0,498.8,498.8,497.99,497.99,700.0
2023-01-25 13:00:00,498.03,499.14,497.92,498.71,2450.0,498.03,499.14,497.92,498.71,2450.0
2023-01-25 13:10:00,498.69,499.4,498.69,499.2,2710.0,498.69,499.4,498.69,499.2,2710.0
2023-01-25 13:20:00,499.2,499.85,499.2,499.7,1800.0,499.2,499.85,499.2,499.7,1800.0
2023-01-25 13:30:00,499.7,499.75,499.03,499.03,2100.0,499.7,499.75,499.03,499.03,2100.0
2023-01-25 13:40:00,498.98,499.38,498.84,499.38,700.0,498.98,499.38,498.84,499.38,700.0
2023-01-25 13:50:00,498.93,498.93,498.75,498.82,800.0,498.93,498.93,498.75,498.82,800.0
2023-01-25 14:00:00,499.08,499.28,499.02,499.24,1100.0,499.08,499.28,499.02,499.24,1100.0
2023-01-25 14:10:00,499.37,500.02,499.37,499.86,1548.0,499.37,500.02,499.37,499.86,1548.0
2023-01-25 14:20:00,499.78,499.78,498.88,498.89,1400.0,499.78,499.78,498.88,498.89,1400.0
2023-01-25 14:30:00,499.22,499.4,498.98,499.0,1600.0,499.22,499.4,498.98,499.0,1600.0
2023-01-25 14:40:00,499.2,499.75,499.19,499.64,1013.0,499.2,499.75,499.19,499.64,1013.0
2023-01-25 14:50:00,499.79,500.55,499.79,500.38,1200.0,499.79,500.55,499.79,500.38,1200.0
2023-01-25 15:00:00,500.5,501.28,500.5,500.95,1599.0,500.5,501.28,500.5,500.95,1599.0
2023-01-25 15:10:00,501.22,501.22,500.14,500.25,2936.0,501.22,501.22,500.14,500.25,2936.0
2023-01-25 15:20:00,500.06,500.89,500.05,500.89,2700.0,500.06,500.89,500.05,500.89,2700.0
2023-01-25 15:30:00,500.89,501.02,500.55,501.01,3658.0,500.89,501.02,500.55,501.01,3658.0
2023-01-25 15:40:00,500.91,501.25,500.76,500.93,4702.0,500.91,501.25,500.76,500.93,4702.0
2023-01-25 15:50:00,501.13,502.83,500.94,502.61,19858.0,501.13,502.83,500.94,502.61,19858.0
2023-01-26 09:30:00,505.8,507.27,503.22,505.08,10860.0,505.8,507.27,503.22,505.08,10860.0
2023-01-26 09:40:00,505.82,506.26,504.01,504.78,2099.0,505.82,506.26,504.01,504.78,2099.0
2023-01-26 09:50:00,503.31,504.11,502.37,502.37,5218.0,503.31,504.11,502.37,502.37,5218.0
2023-01-26 10:00:00,502.51,503.01,502.06,502.06,1042.0,502.51,503.01,502.06,502.06,1042.0
2023-01-26 10:10:00,502.6,504.92,502.55,504.92,1236.0,502.6,504.92,502.55,504.92,1236.0
2023-01-26 10:20:00,504.62,505.27,504.52,504.87,2173.0,504.62,505.27,504.52,504.87,2173.0
2023-01-26 10:30:00,505.02,505.51,504.26,504.49,3900.0,505.02,505.51,504.26,504.49,3900.0
2023-01-26 10:40:00,504.44,505.0,503.58,503.59,2472.0,504.44,505.0,503.58,503.59,2472.0
2023-01-26 10:50:00,503.61,503.87,502.37,502.73,5669.0,503.61,503.87,502.37,502.73,5669.0
2023-01-26 11:00:00,502.42,504.52,502.41,504.52,5187.0,502.42,504.52,502.41,504.52,5187.0
2023-01-26 11:10:00,504.72,505.75,504.42,505.31,6754.0,504.72,505.75,504.42,505.31,6754.0
2023-01-26 11:20:00,505.5,505.5,504.9,505.13,1106.0,505.5,505.5,504.9,505.13,1106.0
2023-01-26 11:30:00,505.18,506.13,505.18,505.98,2079.0,505.18,506.13,505.18,505.98,2079.0
2023-01-26 11:40:00,506.03,506.37,505.64,506.37,1231.0,506.03,506.37,505.64,506.37,1231.0
2023-01-26 11:50:00,506.01,506.36,504.35,504.78,1831.0,506.01,506.36,504.35,504.78,1831.0
2023-01-26 12:00:00,504.83,504.86,504.68,504.68,700.0,504.83,504.86,504.68,504.68,700.0
2023-01-26 12:10:00,504.85,505.07,504.43,504.66,3145.0,504.85,505.07,504.43,504.66,3145.0
2023-01-26 12:20:00,504.63,505.23,504.5,505.23,922.0,504.63,505.23,504.5,505.23,922.0
2023-01-26 12:30:00,505.29,506.3,505.28,506.0,2208.0,505.29,506.3,505.28,506.0,2208.0
2023-01-26 12:40:00,506.0,506.49,505.78,506.11,2575.0,506.0,506.49,505.78,506.11,2575.0
2023-01-26 12:50:00,506.53,506.75,506.49,506.5,1225.0,506.53,506.75,506.49,506.5,1225.0
2023-01-26 13:00:00,506.49,506.58,505.66,505.68,2789.0,506.49,506.58,505.66,505.68,2789.0
2023-01-26 13:10:00,505.62,506.41,505.62,506.24,600.0,505.62,506.41,505.62,506.24,600.0
2023-01-26 13:20:00,506.08,506.39,505.95,506.35,900.0,506.08,506.39,505.95,506.35,900.0
2023-01-26 13:30:00,506.5,507.15,506.19,507.15,1893.0,506.5,507.15,506.19,507.15,1893.0
2023-01-26 13:40:00,507.24,508.09,507.24,507.91,5579.0,507.24,508.09,507.24,507.91,5579.0
2023-01-26 13:50:00,508.01,508.58,508.0,508.39,3065.0,508.01,508.58,508.0,508.39,3065.0
2023-01-26 14:00:00,508.32,508.33,507.59,508.11,3399.0,508.32,508.33,507.59,508.11,3399.0
2023-01-26 14:10:00,507.66,508.02,507.51,507.65,900.0,507.66,508.02,507.51,507.65,900.0
2023-01-26 14:20:00,507.63,507.99,507.44,507.69,4457.0,507.63,507.99,507.44,507.69,4457.0
2023-01-26 14:30:00,507.71,508.64,507.7,508.56,3356.0,507.71,508.64,507.7,508.56,3356.0
2023-01-26 14:40:00,508.48,508.71,508.34,508.46,2549.0,508.48,508.71,508.34,508.46,2549.0
2023-01-26 14:50:00,508.28,508.52,507.2,508.52,5674.0,508.28,508.52,507.2,508.52,5674.0
2023-01-26 15:00:00,508.5,508.58,508.18,508.58,4300.0,508.5,508.58,508.18,508.58,4300.0
2023-01-26 15:10:00,508.77,509.01,508.67,508.83,1800.0,508.77,509.01,508.67,508.83,1800.0
2023-01-26 15:20:00,508.71,509.05,508.36,508.89,3437.0,508.71,509.05,508.36,508.89,3437.0
2023-01-26 15:30:00,508.65,508.99,507.89,508.0,3365.0,508.65,508.99,507.89,508.0,3365.0
2023-01-26 15:40:00,508.05,508.13,507.42,507.61,6346.0,508.05,508.13,507.42,507.61,6346.0
2023-01-26 15:50:00,507.5,507.92,506.66,506.72,31972.0,507.5,507.92,506.66,506.72,31972.0
2023-01-27 09:30:00,508.99,508.99,506.01,508.36,10446.0,508.99,508.99,506.01,508.36,10446.0
2023-01-27 09:40:00,508.55,509.49,508.35,508.87,12121.0,508.55,509.49,508.35,508.87,12121.0
2023-01-27 09:50:00,509.13,511.0,508.98,509.81,9380.0,509.13,511.0,508.98,509.81,9380.0
2023-01-27 10:00:00,508.91,510.49,508.88,510.42,4040.0,508.91,510.49,508.88,510.42,4040.0
2023-01-27 10:10:00,510.1,510.38,507.52,507.52,36843.0,510.1,510.38,507.52,507.52,36843.0
2023-01-27 10:20:00,507.5,507.89,506.91,507.52,1900.0,507.5,507.89,506.91,507.52,1900.0
2023-01-27 10:30:00,507.77,508.46,507.45,507.88,2400.0,507.77,508.46,507.45,507.88,2400.0
2023-01-27 10:40:00,507.25,507.25,506.14,506.45,4141.0,507.25,507.25,506.14,506.45,4141.0
2023-01-27 10:50:00,506.19,506.86,505.19,505.71,18956.0,506.19,506.86,505.19,505.71,18956.0
2023-01-27 11:00:00,505.79,507.0,505.79,505.99,2900.0,505.79,507.0,505.79,505.99,2900.0
2023-01-27 11:10:00,505.82,506.61,505.46,506.59,2700.0,505.82,506.61,505.46,506.59,2700.0
2023-01-27 11:20:00,506.63,506.84,506.02,506.79,4536.0,506.63,506.84,506.02,506.79,4536.0
2023-01-27 11:30:00,506.56,507.54,506.56,507.54,1719.0,506.56,507.54,506.56,507.54,1719.0
2023-01-27 11:40:00,507.56,508.45,507.56,508.45,6685.0,507.56,508.45,507.56,508.45,6685.0
2023-01-27 11:50:00,508.43,508.77,507.98,508.22,2260.0,508.43,508.77,507.98,508.22,2260.0
2023-01-27 12:00:00,507.94,508.0,507.39,507.72,1616.0,507.94,508.0,507.39,507.72,1616.0
2023-01-27 12:10:00,507.5,508.98,507.34,508.43,3904.0,507.5,508.98,507.34,508.43,3904.0
2023-01-27 12:20:00,508.47,508.47,507.91,508.14,700.0,508.47,508.47,507.91,508.14,700.0
2023-01-27 12:30:00,508.58,509.23,508.58,509.23,1300.0,508.58,509.23,508.58,509.23,1300.0
2023-01-27 12:40:00,509.18,509.4,508.87,509.4,2459.0,509.18,509.4,508.87,509.4,2459.0
2023-01-27 12:50:00,509.76,510.22,509.68,509.97,2710.0,509.76,510.22,509.68,509.97,2710.0
2023-01-27 13:00:00,510.09,510.09,509.7,509.77,1096.0,510.09,510.09,509.7,509.77,1096.0
2023-01-27 13:10:00,509.41,509.41,508.72,509.03,1700.0,509.41,509.41,508.72,509.03,1700.0
2023-01-27 13:20:00,509.03,509.16,507.85,508.51,2803.0,509.03,509.16,507.85,508.51,2803.0
2023-01-27 13:30:00,508.74,509.0,508.67,508.77,600.0,508.74,509.0,508.67,508.77,600.0
2023-01-27 13:40:00,508.72,508.79,508.28,508.68,2197.0,508.72,508.79,508.28,508.68,2197.0
2023-01-27 13:50:00,508.4,508.97,508.02,508.78,4722.0,508.4,508.97,508.02,508.78,4722.0
2023-01-27 14:00:00,509.16,509.42,508.82,508.98,1729.0,509.16,509.42,508.82,508.98,1729.0
2023-01-27 14:10:00,509.17,509.55,508.56,509.55,2492.0,509.17,509.55,508.56,509.55,2492.0
2023-01-27 14:20:00,509.16,509.16,508.51,508.55,2800.0,509.16,509.16,508.51,508.55,2800.0
2023-01-27 14:30:00,508.11,508.11,507.99,508.08,750.0,508.11,508.11,507.99,508.08,750.0
2023-01-27 14:40:00,508.08,508.63,508.03,508.63,2000.0,508.08,508.63,508.03,508.63,2000.0
2023-01-27 14:50:00,508.82,509.12,508.58,509.12,1980.0,508.82,509.12,508.58,509.12,1980.0
2023-01-27 15:00:00,508.94,509.36,508.45,508.47,5904.0,508.94,509.36,508.45,508.47,5904.0
2023-01-27 15:10:00,508.5,508.67,507.9,508.67,4400.0,508.5,508.67,507.9,508.67,4400.0
2023-01-27 15:20:00,508.74,508.74,508.0,508.62,3107.0,508.74,508.74,508.0,508.62,3107.0
2023-01-27 15:30:00,508.32,508.52,507.37,507.37,4619.0,508.32,508.52,507.37,507.37,4619.0
2023-01-27 15:40:00,507.54,507.91,506.6,506.86,9369.0,507.54,507.91,506.6,506.86,9369.0
2023-01-27 15:50:00,506.92,506.94,505.5,505.69,18851.0,506.92,506.94,505.5,505.69,18851.0
2023-01-30 09:30:00,505.61,510.25,505.41,509.09,10270.0,505.61,510.25,505.41,509.09,10270.0
2023-01-30 09:40:00,509.48,510.41,508.44,509.97,5005.0,509.48,510.41,508.44,509.97,5005.0
2023-01-30 09:50:00,511.0,511.5,510.31,510.31,6307.0,511.0,511.5,510.31,510.31,6307.0
2023-01-30 10:00:00,510.35,511.66,509.01,511.52,6773.0,510.35,511.66,509.01,511.52,6773.0
2023-01-30 10:10:00,511.63,512.69,510.16,510.33,4325.0,511.63,512.69,510.16,510.33,4325.0
2023-01-30 10:20:00,510.6,510.93,509.34,510.53,5334.0,510.6,510.93,509.34,510.53,5334.0
2023-01-30 10:30:00,511.01,511.14,509.95,509.98,5292.0,511.01,511.14,509.95,509.98,5292.0
2023-01-30 10:40:00,509.9,510.13,508.68,509.24,5657.0,509.9,510.13,508.68,509.24,5657.0
2023-01-30 10:50:00,509.67,510.45,509.36,510.4,2392.0,509.67,510.45,509.36,510.4,2392.0
2023-01-30 11:00:00,510.16,510.92,509.99,510.41,5042.0,510.16,510.92,509.99,510.41,5042.0
2023-01-30 11:10:00,510.54,512.34,510.3,512.34,5807.0,510.54,512.34,510.3,512.34,5807.0
2023-01-30 11:20:00,512.35,512.36,511.24,511.24,4132.0,512.35,512.36,511.24,511.24,4132.0
2023-01-30 11:30:00,511.46,511.46,510.49,510.74,3302.0,511.46,511.46,510.49,510.74,3302.0
2023-01-30 11:40:00,510.54,510.75,509.39,510.1,4570.0,510.54,510.75,509.39,510.1,4570.0
2023-01-30 11:50:00,509.93,509.93,509.04,509.59,4077.0,509.93,509.93,509.04,509.59,4077.0
2023-01-30 12:00:00,509.79,510.19,509.28,510.19,5357.0,509.79,510.19,509.28,510.19,5357.0
2023-01-30 12:10:00,510.12,510.37,509.83,510.02,5233.0,510.12,510.37,509.83,510.02,5233.0
2023-01-30 12:20:00,510.02,510.12,508.63,508.8,1002.0,510.02,510.12,508.63,508.8,1002.0
2023-01-30 12:30:00,508.88,509.29,508.75,508.75,900.0,508.88,509.29,508.75,508.75,900.0
2023-01-30 12:40:00,509.25,509.61,508.73,508.92,3100.0,509.25,509.61,508.73,508.92,3100.0
2023-01-30 12:50:00,508.64,509.12,508.62,509.12,1578.0,508.64,509.12,508.62,509.12,1578.0
2023-01-30 13:00:00,508.89,509.15,508.78,509.15,1240.0,508.89,509.15,508.78,509.15,1240.0
2023-01-30 13:10:00,509.14,510.18,509.14,510.11,1100.0,509.14,510.18,509.14,510.11,1100.0
2023-01-30 13:20:00,509.57,510.1,509.54,509.54,1700.0,509.57,510.1,509.54,509.54,1700.0
2023-01-30 13:30:00,509.7,509.7,508.8,509.0,1565.0,509.7,509.7,508.8,509.0,1565.0
2023-01-30 13:40:00,508.84,509.09,508.55,508.97,1390.0,508.84,509.09,508.55,508.97,1390.0
2023-01-30 13:50:00,509.04,509.41,508.83,508.85,2028.0,509.04,509.41,508.83,508.85,2028.0
2023-01-30 14:00:00,509.31,509.32,508.96,509.19,1500.0,509.31,509.32,508.96,509.19,1500.0
2023-01-30 14:10:00,508.84,509.29,508.84,509.15,1195.0,508.84,509.29,508.84,509.15,1195.0
2023-01-30 14:20:00,509.3,509.43,509.08,509.08,2209.0,509.3,509.43,509.08,509.08,2209.0
2023-01-30 14:30:00,509.05,509.61,508.62,509.06,2765.0,509.05,509.61,508.62,509.06,2765.0
2023-01-30 14:40:00,508.71,508.71,508.26,508.34,1300.0,508.71,508.71,508.26,508.34,1300.0
2023-01-30 14:50:00,507.94,508.23,507.83,508.23,2544.0,507.94,508.23,507.83,508.23,2544.0
2023-01-30 15:00:00,508.28,508.8,507.91,507.92,3847.0,508.28,508.8,507.91,507.92,3847.0
2023-01-30 15:10:00,507.82,508.31,507.82,508.31,1300.0,507.82,508.31,507.82,508.31,1300.0
2023-01-30 15:20:00,508.14,508.4,507.82,508.21,2251.0,508.14,508.4,507.82,508.21,2251.0
2023-01-30 15:30:00,507.97,509.29,507.97,509.06,3017.0,507.97,509.29,507.97,509.06,3017.0
2023-01-30 15:40:00,509.31,509.61,508.05,508.37,8494.0,509.31,509.61,508.05,508.37,8494.0
2023-01-30 15:50:00,508.5,508.66,507.34,508.4,17089.0,508.5,508.66,507.34,508.4,17089.0
2023-01-31 09:30:00,508.22,511.99,508.13,510.47,10442.0,508.22,511.99,508.13,510.47,10442.0
2023-01-31 09:40:00,510.02,511.25,509.99,510.69,5632.0,510.02,511.25,509.99,510.69,5632.0
2023-01-31 09:50:00,510.69,511.76,510.69,510.86,4128.0,510.69,511.76,510.69,510.86,4128.0
2023-01-31 10:00:00,510.73,510.99,508.99,509.0,2675.0,510.73,510.99,508.99,509.0,2675.0
2023-01-31 10:10:00,508.99,511.74,508.14,511.55,1400.0,508.99,511.74,508.14,511.55,1400.0
2023-01-31 10:20:00,511.14,511.3,510.43,510.96,1948.0,511.14,511.3,510.43,510.96,1948.0
2023-01-31 10:30:00,511.15,512.39,511.14,512.38,3456.0,511.15,512.39,511.14,512.38,3456.0
2023-01-31 10:40:00,512.17,512.6,511.63,511.93,3034.0,512.17,512.6,511.63,511.93,3034.0
2023-01-31 10:50:00,511.93,512.81,511.39,511.4,8645.0,511.93,512.81,511.39,511.4,8645.0
2023-01-31 11:00:00,511.48,512.38,511.48,512.25,3300.0,511.48,512.38,511.48,512.25,3300.0
2023-01-31 11:10:00,512.04,512.04,511.21,511.66,3048.0,512.04,512.04,511.21,511.66,3048.0
2023-01-31 11:20:00,511.83,512.05,511.22,511.31,2528.0,511.83,512.05,511.22,511.31,2528.0
2023-01-31 11:30:00,511.07,511.2,510.75,510.75,2498.0,511.07,511.2,510.75,510.75,2498.0
2023-01-31 11:40:00,511.38,511.75,510.94,511.54,2264.0,511.38,511.75,510.94,511.54,2264.0
2023-01-31 11:50:00,511.67,511.7,511.3,511.7,900.0,511.67,511.7,511.3,511.7,900.0
2023-01-31 12:00:00,511.54,512.25,511.53,512.0,4713.0,511.54,512.25,511.53,512.0,4713.0
2023-01-31 12:10:00,512.33,512.62,511.54,511.65,13458.0,512.33,512.62,511.54,511.65,13458.0
2023-01-31 12:20:00,511.69,512.03,511.36,511.92,1400.0,511.69,512.03,511.36,511.92,1400.0
2023-01-31 12:30:00,511.68,512.07,511.49,511.93,2609.0,511.68,512.07,511.49,511.93,2609.0
2023-01-31 12:40:00,511.93,512.43,511.65,511.68,3300.0,511.93,512.43,511.65,511.68,3300.0
2023-01-31 12:50:00,511.8,512.17,511.56,511.89,2800.0,511.8,512.17,511.56,511.89,2800.0
2023-01-31 13:00:00,511.68,512.23,511.62,511.92,900.0,511.68,512.23,511.62,511.92,900.0
2023-01-31 13:10:00,512.23,512.37,512.0,512.06,1595.0,512.23,512.37,512.0,512.06,1595.0
2023-01-31 13:20:00,511.99,512.55,511.98,512.32,5060.0,511.99,512.55,511.98,512.32,5060.0
2023-01-31 13:30:00,512.47,513.21,512.32,513.21,6401.0,512.47,513.21,512.32,513.21,6401.0
2023-01-31 13:40:00,513.25,513.62,513.01,513.5,6144.0,513.25,513.62,513.01,513.5,6144.0
2023-01-31 13:50:00,513.37,513.5,512.72,512.8,2920.0,513.37,513.5,512.72,512.8,2920.0
2023-01-31 14:00:00,513.0,513.3,512.64,512.69,3606.0,513.0,513.3,512.64,512.69,3606.0
2023-01-31 14:10:00,512.88,512.88,512.65,512.75,4375.0,512.88,512.88,512.65,512.75,4375.0
2023-01-31 14:20:00,512.8,513.05,511.72,511.9,5153.0,512.8,513.05,511.72,511.9,5153.0
2023-01-31 14:30:00,511.9,513.1,511.9,512.71,7473.0,511.9,513.1,511.9,512.71,7473.0
2023-01-31 14:40:00,512.92,513.11,512.83,512.85,3020.0,512.92,513.11,512.83,512.85,3020.0
2023-01-31 14:50:00,512.75,513.25,512.68,513.25,4816.0,512.75,513.25,512.68,513.25,4816.0
2023-01-31 15:00:00,513.06,513.75,513.06,513.7,5600.0,513.06,513.75,513.06,513.7,5600.0
2023-01-31 15:10:00,513.7,513.82,512.5,512.64,7591.0,513.7,513.82,512.5,512.64,7591.0
2023-01-31 15:20:00,512.61,512.8,512.43,512.53,9604.0,512.61,512.8,512.43,512.53,9604.0
2023-01-31 15:30:00,512.69,513.43,512.68,513.3,11507.0,512.69,513.43,512.68,513.3,11507.0
2023-01-31 15:40:00,513.39,513.7,513.09,513.55,16548.0,513.39,513.7,513.09,513.55,16548.0
2023-01-31 15:50:00,513.62,514.25,513.38,514.09,33669.0,513.62,514.25,513.38,514.09,33669.0
2023-02-01 09:30:00,511.9,513.5,511.9,513.16,6118.0,511.9,513.5,511.9,513.16,6118.0
2023-02-01 09:40:00,512.68,513.79,511.94,513.79,4745.0,512.68,513.79,511.94,513.79,4745.0
2023-02-01 09:50:00,514.0,515.37,513.11,515.27,4897.0,514.0,515.37,513.11,515.27,4897.0
2023-02-01 10:00:00,514.93,515.28,513.03,513.64,5112.0,514.93,515.28,513.03,513.64,5112.0
2023-02-01 10:10:00,514.02,514.24,513.26,513.35,3287.0,514.02,514.24,513.26,513.35,3287.0
2023-02-01 10:20:00,513.33,514.17,512.38,512.58,10944.0,513.33,514.17,512.38,512.58,10944.0
2023-02-01 10:30:00,512.46,513.23,512.43,513.05,4363.0,512.46,513.23,512.43,513.05,4363.0
2023-02-01 10:40:00,513.12,513.12,511.25,511.43,2794.0,513.12,513.12,511.25,511.43,2794.0
2023-02-01 10:50:00,511.81,512.0,511.25,511.76,1228.0,511.81,512.0,511.25,511.76,1228.0
2023-02-01 11:00:00,511.87,512.27,511.52,511.98,5349.0,511.87,512.27,511.52,511.98,5349.0
2023-02-01 11:10:00,512.16,513.35,511.92,513.21,3705.0,512.16,513.35,511.92,513.21,3705.0
2023-02-01 11:20:00,513.78,514.09,513.25,513.52,3783.0,513.78,514.09,513.25,513.52,3783.0
2023-02-01 11:30:00,513.5,513.5,512.87,512.92,1905.0,513.5,513.5,512.87,512.92,1905.0
2023-02-01 11:40:00,513.08,513.92,513.08,513.92,1600.0,513.08,513.92,513.08,513.92,1600.0
2023-02-01 11:50:00,513.8,514.06,513.23,513.45,2532.0,513.8,514.06,513.23,513.45,2532.0
2023-02-01 12:00:00,513.08,513.08,512.65,512.72,1477.0,513.08,513.08,512.65,512.72,1477.0
2023-02-01 12:10:00,512.5,512.98,512.5,512.96,1563.0,512.5,512.98,512.5,512.96,1563.0
2023-02-01 12:20:00,512.95,513.9,512.94,513.86,2309.0,512.95,513.9,512.94,513.86,2309.0
2023-02-01 12:30:00,513.85,514.3,513.85,514.13,2501.0,513.85,514.3,513.85,514.13,2501.0
2023-02-01 12:40:00,514.15,514.42,513.43,514.27,2700.0,514.15,514.42,513.43,514.27,2700.0
2023-02-01 12:50:00,514.45,514.98,513.96,514.16,5290.0,514.45,514.98,513.96,514.16,5290.0
2023-02-01 13:00:00,513.9,514.76,513.88,514.23,2604.0,513.9,514.76,513.88,514.23,2604.0
2023-02-01 13:10:00,514.2,514.2,513.83,514.01,900.0,514.2,514.2,513.83,514.01,900.0
2023-02-01 13:20:00,514.0,514.68,513.97,514.68,3000.0,514.0,514.68,513.97,514.68,3000.0
2023-02-01 13:30:00,514.93,515.37,514.83,515.35,3931.0,514.93,515.37,514.83,515.35,3931.0
2023-02-01 13:40:00,515.46,515.7,514.26,514.86,7152.0,515.46,515.7,514.26,514.86,7152.0
2023-02-01 13:50:00,515.18,515.8,515.0,515.51,2325.0,515.18,515.8,515.0,515.51,2325.0
2023-02-01 14:00:00,515.0,515.87,513.5,515.39,7903.0,515.0,515.87,513.5,515.39,7903.0
2023-02-01 14:10:00,515.75,516.63,515.45,515.98,8948.0,515.75,516.63,515.45,515.98,8948.0
2023-02-01 14:20:00,515.94,516.09,515.55,516.01,5194.0,515.94,516.09,515.55,516.01,5194.0
2023-02-01 14:30:00,515.98,518.0,515.01,518.0,11226.0,515.98,518.0,515.01,518.0,11226.0
2023-02-01 14:40:00,518.36,520.83,518.36,520.13,17042.0,518.36,520.83,518.36,520.13,17042.0
2023-02-01 14:50:00,520.12,520.59,519.48,519.67,9709.0,520.12,520.59,519.48,519.67,9709.0
2023-02-01 15:00:00,520.13,522.7,520.13,522.7,7902.0,520.13,522.7,520.13,522.7,7902.0
2023-02-01 15:10:00,522.22,522.29,521.0,522.29,7726.0,522.22,522.29,521.0,522.29,7726.0
2023-02-01 15:20:00,522.41,523.0,521.58,522.97,10944.0,522.41,523.0,521.58,522.97,10944.0
2023-02-01 15:30:00,522.88,525.2,522.88,524.61,15834.0,522.88,525.2,522.88,524.61,15834.0
2023-02-01 15:40:00,525.04,525.89,523.68,524.24,11692.0,525.04,525.89,523.68,524.24,11692.0
2023-02-01 15:50:00,523.99,523.99,522.73,523.73,34398.0,523.99,523.99,522.73,523.73,34398.0
2023-02-02 09:30:00,525.63,528.64,525.31,525.35,14577.0,525.63,528.64,525.31,525.35,14577.0
2023-02-02 09:40:00,526.04,528.01,525.99,526.78,12428.0,526.04,528.01,525.99,526.78,12428.0
2023-02-02 09:50:00,526.76,527.19,525.61,525.94,8781.0,526.76,527.19,525.61,525.94,8781.0
2023-02-02 10:00:00,525.51,526.22,524.39,524.39,3300.0,525.51,526.22,524.39,524.39,3300.0
2023-02-02 10:10:00,525.3,525.31,522.42,525.2,10814.0,525.3,525.31,522.42,525.2,10814.0
2023-02-02 10:20:00,524.78,524.79,523.01,523.01,8999.0,524.78,524.79,523.01,523.01,8999.0
2023-02-02 10:30:00,523.02,524.91,523.02,524.44,8161.0,523.02,524.91,523.02,524.44,8161.0
2023-02-02 10:40:00,524.5,525.08,523.14,523.32,6867.0,524.5,525.08,523.14,523.32,6867.0
2023-02-02 10:50:00,523.31,523.88,521.78,523.58,10640.0,523.31,523.88,521.78,523.58,10640.0
2023-02-02 11:00:00,523.14,524.19,522.35,522.81,5796.0,523.14,524.19,522.35,522.81,5796.0
2023-02-02 11:10:00,523.0,523.66,522.8,523.5,6182.0,523.0,523.66,522.8,523.5,6182.0
2023-02-02 11:20:00,523.47,523.77,521.75,521.75,7123.0,523.47,523.77,521.75,521.75,7123.0
2023-02-02 11:30:00,521.95,522.25,520.72,520.83,7939.0,521.95,522.25,520.72,520.83,7939.0
2023-02-02 11:40:00,520.88,520.89,520.04,520.63,6309.0,520.88,520.89,520.04,520.63,6309.0
2023-02-02 11:50:00,520.68,522.05,520.67,521.68,4506.0,520.68,522.05,520.67,521.68,4506.0
2023-02-02 12:00:00,521.48,522.47,521.48,521.94,5006.0,521.48,522.47,521.48,521.94,5006.0
2023-02-02 12:10:00,521.94,522.06,520.85,521.32,5363.0,521.94,522.06,520.85,521.32,5363.0
2023-02-02 12:20:00,521.23,521.51,520.91,521.04,3700.0,521.23,521.51,520.91,521.04,3700.0
2023-02-02 12:30:00,521.04,521.67,520.84,521.67,3330.0,521.04,521.67,520.84,521.67,3330.0
2023-02-02 12:40:00,521.46,522.36,521.31,522.36,3757.0,521.46,522.36,521.31,522.36,3757.0
2023-02-02 12:50:00,522.13,522.77,522.09,522.63,2000.0,522.13,522.77,522.09,522.63,2000.0
2023-02-02 13:00:00,522.89,523.26,522.0,523.14,6394.0,522.89,523.26,522.0,523.14,6394.0
2023-02-02 13:10:00,523.08,523.15,521.67,522.52,7593.0,523.08,523.15,521.67,522.52,7593.0
2023-02-02 13:20:00,522.69,523.31,522.52,522.52,2496.0,522.69,523.31,522.52,522.52,2496.0
2023-02-02 13:30:00,522.48,522.9,522.39,522.53,1600.0,522.48,522.9,522.39,522.53,1600.0
2023-02-02 13:40:00,522.98,524.26,522.98,523.95,2974.0,522.98,524.26,522.98,523.95,2974.0
2023-02-02 13:50:00,523.82,525.23,523.69,525.23,2712.0,523.82,525.23,523.69,525.23,2712.0
2023-02-02 14:00:00,525.17,525.17,523.77,524.09,4300.0,525.17,525.17,523.77,524.09,4300.0
2023-02-02 14:10:00,523.92,523.92,522.35,522.54,3155.0,523.92,523.92,522.35,522.54,3155.0
2023-02-02 14:20:00,522.53,523.02,521.82,521.88,4719.0,522.53,523.02,521.82,521.88,4719.0
2023-02-02 14:30:00,522.01,522.4,520.02,520.71,5600.0,522.01,522.4,520.02,520.71,5600.0
2023-02-02 14:40:00,520.29,520.29,519.29,519.81,5547.0,520.29,520.29,519.29,519.81,5547.0
2023-02-02 14:50:00,519.94,519.94,517.05,517.95,11117.0,519.94,519.94,517.05,517.95,11117.0
2023-02-02 15:00:00,517.68,520.08,517.67,518.98,4715.0,517.68,520.08,517.67,518.98,4715.0
2023-02-02 15:10:00,518.81,518.96,518.48,518.91,4272.0,518.81,518.96,518.48,518.91,4272.0
2023-02-02 15:20:00,519.0,519.86,519.0,519.43,3640.0,519.0,519.86,519.0,519.43,3640.0
2023-02-02 15:30:00,519.65,520.0,519.15,519.37,5929.0,519.65,520.0,519.15,519.37,5929.0
2023-02-02 15:40:00,519.18,519.53,518.21,518.75,9468.0,519.18,519.53,518.21,518.75,9468.0
2023-02-02 15:50:00,518.85,521.16,518.62,521.01,22260.0,518.85,521.16,518.62,521.01,22260.0
2023-02-03 09:30:00,518.32,520.25,516.75,518.18,11780.0,518.32,520.25,516.75,518.18,11780.0
2023-02-03 09:40:00,518.21,519.94,518.17,518.5,5226.0,518.21,519.94,518.17,518.5,5226.0
2023-02-03 09:50:00,518.7,518.71,516.6,518.09,4882.0,518.7,518.71,516.6,518.09,4882.0
2023-02-03 10:00:00,518.03,519.72,517.36,517.37,1997.0,518.03,519.72,517.36,517.37,1997.0
2023-02-03 10:10:00,517.43,520.22,517.42,519.95,1271.0,517.43,520.22,517.42,519.95,1271.0
2023-02-03 10:20:00,520.1,521.05,519.67,520.09,5058.0,520.1,521.05,519.67,520.09,5058.0
2023-02-03 10:30:00,520.31,521.53,520.3,521.05,11689.0,520.31,521.53,520.3,521.05,11689.0
2023-02-03 10:40:00,520.66,520.89,519.99,520.53,1400.0,520.66,520.89,519.99,520.53,1400.0
2023-02-03 10:50:00,519.89,520.05,519.35,519.71,7741.0,519.89,520.05,519.35,519.71,7741.0
2023-02-03 11:00:00,520.24,520.74,519.79,520.38,4424.0,520.24,520.74,519.79,520.38,4424.0
2023-02-03 11:10:00,520.51,521.8,520.47,520.92,6129.0,520.51,521.8,520.47,520.92,6129.0
2023-02-03 11:20:00,521.0,521.18,520.58,521.04,2627.0,521.0,521.18,520.58,521.04,2627.0
2023-02-03 11:30:00,521.04,521.98,520.71,520.71,1900.0,521.04,521.98,520.71,520.71,1900.0
2023-02-03 11:40:00,520.07,520.32,519.14,519.14,2177.0,520.07,520.32,519.14,519.14,2177.0
2023-02-03 11:50:00,519.16,519.18,518.46,518.48,1421.0,519.16,519.18,518.46,518.48,1421.0
2023-02-03 12:00:00,518.38,518.78,518.25,518.56,1725.0,518.38,518.78,518.25,518.56,1725.0
2023-02-03 12:10:00,518.99,519.37,518.99,519.13,700.0,518.99,519.37,518.99,519.13,700.0
2023-02-03 12:20:00,519.07,519.62,518.9,519.28,4855.0,519.07,519.62,518.9,519.28,4855.0
2023-02-03 12:30:00,519.38,519.49,518.94,519.49,812.0,519.38,519.49,518.94,519.49,812.0
2023-02-03 12:40:00,519.13,519.54,519.13,519.13,1766.0,519.13,519.54,519.13,519.13,1766.0
2023-02-03 12:50:00,518.94,518.94,517.22,517.43,2340.0,518.94,518.94,517.22,517.43,2340.0
2023-02-03 13:00:00,517.47,517.58,516.76,517.16,2750.0,517.47,517.58,516.76,517.16,2750.0
2023-02-03 13:10:00,517.55,517.67,517.16,517.66,1240.0,517.55,517.67,517.16,517.66,1240.0
2023-02-03 13:20:00,517.26,517.52,517.09,517.3,6100.0,517.26,517.52,517.09,517.3,6100.0
2023-02-03 13:30:00,517.15,517.44,517.03,517.25,2800.0,517.15,517.44,517.03,517.25,2800.0
2023-02-03 13:40:00,517.25,517.25,516.02,516.69,3490.0,517.25,517.25,516.02,516.69,3490.0
2023-02-03 13:50:00,516.38,517.34,516.38,517.17,3100.0,516.38,517.34,516.38,517.17,3100.0
2023-02-03 14:00:00,517.41,518.11,517.17,518.02,3481.0,517.41,518.11,517.17,518.02,3481.0
2023-02-03 14:10:00,518.0,518.71,517.73,517.84,1358.0,518.0,518.71,517.73,517.84,1358.0
2023-02-03 14:20:00,517.87,518.12,517.64,517.9,1386.0,517.87,518.12,517.64,517.9,1386.0
2023-02-03 14:30:00,517.93,519.29,517.81,519.29,2000.0,517.93,519.29,517.81,519.29,2000.0
2023-02-03 14:40:00,519.29,519.29,518.41,518.99,2007.0,519.29,519.29,518.41,518.99,2007.0
2023-02-03 14:50:00,518.88,518.88,518.06,518.1,2380.0,518.88,518.88,518.06,518.1,2380.0
2023-02-03 15:00:00,518.11,518.13,517.38,518.13,2350.0,518.11,518.13,517.38,518.13,2350.0
2023-02-03 15:10:00,518.02,519.45,518.0,519.36,5003.0,518.02,519.45,518.0,519.36,5003.0
2023-02-03 15:20:00,519.61,520.17,519.61,519.97,1626.0,519.61,520.17,519.61,519.97,1626.0
2023-02-03 15:30:00,520.3,520.3,519.45,519.45,2710.0,520.3,520.3,519.45,519.45,2710.0
2023-02-03 15:40:00,519.71,519.99,518.99,519.55,4200.0,519.71,519.99,518.99,519.55,4200.0
2023-02-03 15:50:00,519.5,521.61,519.36,520.77,25905.0,519.5,521.61,519.36,520.77,25905.0
2023-02-06 09:30:00,518.98,519.96,517.05,517.71,24790.0,518.98,519.96,517.05,517.71,24790.0
2023-02-06 09:40:00,517.51,517.68,515.74,517.68,3288.0,517.51,517.68,515.74,517.68,3288.0
2023-02-06 09:50:00,517.52,517.62,516.84,517.36,1500.0,517.52,517.62,516.84,517.36,1500.0
2023-02-06 10:00:00,517.44,517.68,516.56,516.56,4921.0,517.44,517.68,516.56,516.56,4921.0
2023-02-06 10:10:00,517.22,517.38,516.6,516.96,2460.0,517.22,517.38,516.6,516.96,2460.0
2023-02-06 10:20:00,517.02,517.96,516.81,517.96,4302.0,517.02,517.96,516.81,517.96,4302.0
2023-02-06 10:30:00,518.0,519.57,518.0,519.29,900.0,518.0,519.57,518.0,519.29,900.0
2023-02-06 10:40:00,519.93,520.53,519.7,520.53,2372.0,519.93,520.53,519.7,520.53,2372.0
2023-02-06 10:50:00,520.71,522.27,520.71,522.02,3871.0,520.71,522.27,520.71,522.02,3871.0
2023-02-06 11:00:00,522.0,522.0,520.5,520.5,5750.0,522.0,522.0,520.5,520.5,5750.0
2023-02-06 11:10:00,520.77,521.88,520.29,521.88,2200.0,520.77,521.88,520.29,521.88,2200.0
2023-02-06 11:20:00,522.0,522.42,520.56,520.57,4103.0,522.0,522.42,520.56,520.57,4103.0
2023-02-06 11:30:00,520.46,521.11,520.27,520.4,6808.0,520.46,521.11,520.27,520.4,6808.0
2023-02-06 11:40:00,520.0,520.0,519.33,519.63,1000.0,520.0,520.0,519.33,519.63,1000.0
2023-02-06 11:50:00,519.62,519.86,519.12,519.12,1420.0,519.62,519.86,519.12,519.12,1420.0
2023-02-06 12:00:00,519.28,519.57,518.9,519.3,2557.0,519.28,519.57,518.9,519.3,2557.0
2023-02-06 12:10:00,519.25,519.25,518.43,518.43,2052.0,519.25,519.25,518.43,518.43,2052.0
2023-02-06 12:20:00,518.51,518.97,518.38,518.97,1600.0,518.51,518.97,518.38,518.97,1600.0
2023-02-06 12:30:00,519.34,520.24,519.34,519.75,1991.0,519.34,520.24,519.34,519.75,1991.0
2023-02-06 12:40:00,520.06,520.06,519.31,519.46,1150.0,520.06,520.06,519.31,519.46,1150.0
2023-02-06 12:50:00,519.5,519.59,518.8,518.85,1717.0,519.5,519.59,518.8,518.85,1717.0
2023-02-06 13:00:00,518.71,518.71,517.92,518.3,2939.0,518.71,518.71,517.92,518.3,2939.0
2023-02-06 13:10:00,518.1,518.54,517.85,518.37,1706.0,518.1,518.54,517.85,518.37,1706.0
2023-02-06 13:20:00,518.43,519.1,518.38,518.94,2364.0,518.43,519.1,518.38,518.94,2364.0
2023-02-06 13:30:00,518.94,519.07,518.65,518.69,1600.0,518.94,519.07,518.65,518.69,1600.0
2023-02-06 13:40:00,518.55,518.93,518.46,518.46,2171.0,518.55,518.93,518.46,518.46,2171.0
2023-02-06 13:50:00,518.75,519.87,518.51,519.63,2399.0,518.75,519.87,518.51,519.63,2399.0
2023-02-06 14:00:00,519.87,520.3,519.85,519.88,2500.0,519.87,520.3,519.85,519.88,2500.0
2023-02-06 14:10:00,519.73,519.98,519.66,519.86,1710.0,519.73,519.98,519.66,519.86,1710.0
2023-02-06 14:20:00,519.22,519.32,518.72,518.9,2538.0,519.22,519.32,518.72,518.9,2538.0
2023-02-06 14:30:00,518.96,518.98,518.7,518.76,1705.0,518.96,518.98,518.7,518.76,1705.0
2023-02-06 14:40:00,518.75,518.75,518.14,518.74,2507.0,518.75,518.75,518.14,518.74,2507.0
2023-02-06 14:50:00,518.35,518.84,518.03,518.73,2983.0,518.35,518.84,518.03,518.73,2983.0
2023-02-06 15:00:00,518.76,518.76,517.79,518.43,1921.0,518.76,518.76,517.79,518.43,1921.0
2023-02-06 15:10:00,518.43,518.43,517.6,517.96,2944.0,518.43,518.43,517.6,517.96,2944.0
2023-02-06 15:20:00,518.0,518.18,517.39,517.7,5745.0,518.0,518.18,517.39,517.7,5745.0
2023-02-06 15:30:00,517.35,518.37,517.35,518.27,4009.0,517.35,518.37,517.35,518.27,4009.0
2023-02-06 15:40:00,518.3,518.31,517.77,517.94,4200.0,518.3,518.31,517.77,517.94,4200.0
2023-02-06 15:50:00,518.32,518.72,517.68,518.04,16318.0,518.32,518.72,517.68,518.04,16318.0
2023-02-07 09:30:00,517.0,517.5,515.5,515.69,17644.0,517.0,517.5,515.5,515.69,17644.0
2023-02-07 09:40:00,515.12,516.96,515.12,516.22,3492.0,515.12,516.96,515.12,516.22,3492.0
2023-02-07 09:50:00,516.49,517.71,516.49,517.35,3827.0,516.49,517.71,516.49,517.35,3827.0
2023-02-07 10:00:00,516.63,517.12,515.21,516.67,5800.0,516.63,517.12,515.21,516.67,5800.0
2023-02-07 10:10:00,516.14,516.14,514.41,515.8,15426.0,516.14,516.14,514.41,515.8,15426.0
2023-02-07 10:20:00,515.24,515.35,513.57,514.1,8200.0,515.24,515.35,513.57,514.1,8200.0
2023-02-07 10:30:00,514.28,514.28,512.92,514.26,9730.0,514.28,514.28,512.92,514.26,9730.0
2023-02-07 10:40:00,513.86,514.18,513.46,513.63,5655.0,513.86,514.18,513.46,513.63,5655.0
2023-02-07 10:50:00,514.0,514.25,513.59,513.9,7707.0,514.0,514.25,513.59,513.9,7707.0
2023-02-07 11:00:00,513.91,516.23,513.47,516.23,9343.0,513.91,516.23,513.47,516.23,9343.0
2023-02-07 11:10:00,516.77,516.77,515.04,516.04,6947.0,516.77,516.77,515.04,516.04,6947.0
2023-02-07 11:20:00,516.02,516.77,515.7,516.46,7678.0,516.02,516.77,515.7,516.46,7678.0
2023-02-07 11:30:00,516.46,516.86,515.86,516.86,5829.0,516.46,516.86,515.86,516.86,5829.0
2023-02-07 11:40:00,516.86,517.1,516.55,516.55,1700.0,516.86,517.1,516.55,516.55,1700.0
2023-02-07 11:50:00,516.8,516.94,515.83,516.6,5493.0,516.8,516.94,515.83,516.6,5493.0
2023-02-07 12:00:00,516.47,516.74,516.29,516.61,2600.0,516.47,516.74,516.29,516.61,2600.0
2023-02-07 12:10:00,516.46,516.72,516.46,516.59,2300.0,516.46,516.72,516.46,516.59,2300.0
2023-02-07 12:20:00,516.58,517.74,516.08,517.74,6000.0,516.58,517.74,516.08,517.74,6000.0
2023-02-07 12:30:00,517.76,518.85,517.76,518.83,3517.0,517.76,518.85,517.76,518.83,3517.0
2023-02-07 12:40:00,518.83,521.0,518.83,520.0,11030.0,518.83,521.0,518.83,520.0,11030.0
2023-02-07 12:50:00,519.99,521.94,519.69,521.27,5187.0,519.99,521.94,519.69,521.27,5187.0
2023-02-07 13:00:00,520.89,521.73,520.7,521.32,4100.0,520.89,521.73,520.7,521.32,4100.0
2023-02-07 13:10:00,521.35,521.67,519.79,520.56,2700.0,521.35,521.67,519.79,520.56,2700.0
2023-02-07 13:20:00,520.13,520.51,518.11,518.12,3735.0,520.13,520.51,518.11,518.12,3735.0
2023-02-07 13:30:00,517.32,517.44,516.65,517.38,1912.0,517.32,517.44,516.65,517.38,1912.0
2023-02-07 13:40:00,517.01,517.94,516.74,516.74,3664.0,517.01,517.94,516.74,516.74,3664.0
2023-02-07 13:50:00,516.97,518.17,516.97,518.17,2843.0,516.97,518.17,516.97,518.17,2843.0
2023-02-07 14:00:00,518.35,520.75,518.35,520.57,1800.0,518.35,520.75,518.35,520.57,1800.0
2023-02-07 14:10:00,520.5,520.92,520.39,520.44,2073.0,520.5,520.92,520.39,520.44,2073.0
2023-02-07 14:20:00,520.16,521.55,519.98,521.0,2700.0,520.16,521.55,519.98,521.0,2700.0
2023-02-07 14:30:00,520.8,522.23,520.8,521.4,3382.0,520.8,522.23,520.8,521.4,3382.0
2023-02-07 14:40:00,521.27,521.95,521.13,521.95,1600.0,521.27,521.95,521.13,521.95,1600.0
2023-02-07 14:50:00,522.12,522.57,522.12,522.15,2827.0,522.12,522.57,522.12,522.15,2827.0
2023-02-07 15:00:00,522.44,523.17,521.81,521.81,3000.0,522.44,523.17,521.81,521.81,3000.0
2023-02-07 15:10:00,522.2,523.33,522.2,523.19,3958.0,522.2,523.33,522.2,523.19,3958.0
2023-02-07 15:20:00,523.19,523.92,523.04,523.32,8056.0,523.19,523.92,523.04,523.32,8056.0
2023-02-07 15:30:00,523.26,523.54,522.68,523.51,4361.0,523.26,523.54,522.68,523.51,4361.0
2023-02-07 15:40:00,523.54,524.69,523.22,524.42,15943.0,523.54,524.69,523.22,524.42,15943.0
2023-02-07 15:50:00,524.53,526.08,524.14,524.96,31100.0,524.53,526.08,524.14,524.96,31100.0
2023-02-08 09:30:00,522.79,522.79,520.27,521.72,6232.0,522.79,522.79,520.27,521.72,6232.0
2023-02-08 09:40:00,522.75,523.63,521.1,521.12,3903.0,522.75,523.63,521.1,521.12,3903.0
2023-02-08 09:50:00,521.18,524.46,521.18,524.46,900.0,521.18,524.46,521.18,524.46,900.0
2023-02-08 10:00:00,523.73,524.65,521.82,521.88,6226.0,523.73,524.65,521.82,521.88,6226.0
2023-02-08 10:10:00,521.47,522.73,521.23,522.73,9247.0,521.47,522.73,521.23,522.73,9247.0
2023-02-08 10:20:00,522.15,522.15,520.3,521.0,1813.0,522.15,522.15,520.3,521.0,1813.0
2023-02-08 10:30:00,520.91,522.53,520.91,521.61,2000.0,520.91,522.53,520.91,521.61,2000.0
2023-02-08 10:40:00,521.39,522.04,521.39,522.03,1800.0,521.39,522.04,521.39,522.03,1800.0
2023-02-08 10:50:00,521.35,521.49,520.72,521.21,2338.0,521.35,521.49,520.72,521.21,2338.0
2023-02-08 11:00:00,521.44,521.93,520.67,521.67,1926.0,521.44,521.93,520.67,521.67,1926.0
2023-02-08 11:10:00,521.6,522.17,521.47,522.17,850.0,521.6,522.17,521.47,522.17,850.0
2023-02-08 11:20:00,521.83,522.05,520.45,520.95,3618.0,521.83,522.05,520.45,520.95,3618.0
2023-02-08 11:30:00,520.93,521.51,520.92,520.93,2729.0,520.93,521.51,520.92,520.93,2729.0
2023-02-08 11:40:00,520.54,520.92,520.4,520.7,1053.0,520.54,520.92,520.4,520.7,1053.0
2023-02-08 11:50:00,520.62,521.5,520.45,521.49,1626.0,520.62,521.5,520.45,521.49,1626.0
2023-02-08 12:00:00,521.6,521.6,520.5,520.5,1700.0,521.6,521.6,520.5,520.5,1700.0
2023-02-08 12:10:00,520.4,520.76,520.0,520.23,1909.0,520.4,520.76,520.0,520.23,1909.0
2023-02-08 12:20:00,520.41,520.91,520.41,520.54,2003.0,520.41,520.91,520.41,520.54,2003.0
2023-02-08 12:30:00,521.12,521.13,520.01,520.4,3600.0,521.12,521.13,520.01,520.4,3600.0
2023-02-08 12:40:00,520.38,521.01,520.38,521.01,1190.0,520.38,521.01,520.38,521.01,1190.0
2023-02-08 12:50:00,521.15,521.48,520.74,521.08,6009.0,521.15,521.48,520.74,521.08,6009.0
2023-02-08 13:00:00,521.36,521.98,521.23,521.49,1100.0,521.36,521.98,521.23,521.49,1100.0
2023-02-08 13:10:00,521.91,522.16,521.53,521.59,1415.0,521.91,522.16,521.53,521.59,1415.0
2023-02-08 13:20:00,521.54,521.56,520.43,520.59,1700.0,521.54,521.56,520.43,520.59,1700.0
2023-02-08 13:30:00,520.16,521.2,520.01,520.89,2527.0,520.16,521.2,520.01,520.89,2527.0
2023-02-08 13:40:00,520.88,521.21,520.71,520.88,4230.0,520.88,521.21,520.71,520.88,4230.0
2023-02-08 13:50:00,520.79,521.31,520.58,520.85,2124.0,520.79,521.31,520.58,520.85,2124.0
2023-02-08 14:00:00,520.97,520.97,520.46,520.78,2486.0,520.97,520.97,520.46,520.78,2486.0
2023-02-08 14:10:00,520.94,521.61,520.86,521.14,3148.0,520.94,521.61,520.86,521.14,3148.0
2023-02-08 14:20:00,521.11,521.18,520.88,520.93,1020.0,521.11,521.18,520.88,520.93,1020.0
2023-02-08 14:30:00,521.25,521.25,521.16,521.23,700.0,521.25,521.25,521.16,521.23,700.0
2023-02-08 14:40:00,521.29,521.29,520.61,521.0,1343.0,521.29,521.29,520.61,521.0,1343.0
2023-02-08 14:50:00,520.98,521.67,520.97,521.65,1500.0,520.98,521.67,520.97,521.65,1500.0
2023-02-08 15:00:00,522.12,522.12,521.24,521.69,1660.0,522.12,522.12,521.24,521.69,1660.0
2023-02-08 15:10:00,521.76,521.86,521.34,521.68,2200.0,521.76,521.86,521.34,521.68,2200.0
2023-02-08 15:20:00,521.66,522.56,521.66,522.56,1591.0,521.66,522.56,521.66,522.56,1591.0
2023-02-08 15:30:00,522.54,523.6,522.54,523.43,2200.0,522.54,523.6,522.54,523.43,2200.0
2023-02-08 15:40:00,523.23,523.38,522.7,522.7,7113.0,523.23,523.38,522.7,522.7,7113.0
2023-02-08 15:50:00,522.71,523.53,522.26,523.42,18527.0,522.71,523.53,522.26,523.42,18527.0
2023-02-09 09:30:00,528.06,531.69,527.54,527.75,11210.0,528.06,531.69,527.54,527.75,11210.0
2023-02-09 09:40:00,527.5,529.57,527.0,529.02,3779.0,527.5,529.57,527.0,529.02,3779.0
2023-02-09 09:50:00,529.2,529.67,527.77,527.77,8098.0,529.2,529.67,527.77,527.77,8098.0
2023-02-09 10:00:00,527.73,528.97,526.5,526.6,8950.0,527.73,528.97,526.5,526.6,8950.0
2023-02-09 10:10:00,526.19,528.3,526.0,528.29,14135.0,526.19,528.3,526.0,528.29,14135.0
2023-02-09 10:20:00,527.79,528.0,526.66,526.79,9375.0,527.79,528.0,526.66,526.79,9375.0
2023-02-09 10:30:00,526.85,527.75,526.85,527.32,7006.0,526.85,527.75,526.85,527.32,7006.0
2023-02-09 10:40:00,527.29,527.45,526.54,527.43,6293.0,527.29,527.45,526.54,527.43,6293.0
2023-02-09 10:50:00,527.33,528.63,527.0,528.5,3834.0,527.33,528.63,527.0,528.5,3834.0
2023-02-09 11:00:00,528.07,528.12,526.83,527.99,4304.0,528.07,528.12,526.83,527.99,4304.0
2023-02-09 11:10:00,528.33,528.33,526.77,527.15,3450.0,528.33,528.33,526.77,527.15,3450.0
2023-02-09 11:20:00,527.18,528.02,526.57,526.78,4931.0,527.18,528.02,526.57,526.78,4931.0
2023-02-09 11:30:00,526.67,526.79,525.4,525.65,6736.0,526.67,526.79,525.4,525.65,6736.0
2023-02-09 11:40:00,525.63,527.34,525.43,526.61,11156.0,525.63,527.34,525.43,526.61,11156.0
2023-02-09 11:50:00,525.93,526.18,525.6,525.62,1830.0,525.93,526.18,525.6,525.62,1830.0
2023-02-09 12:00:00,526.08,526.87,526.08,526.86,3500.0,526.08,526.87,526.08,526.86,3500.0
2023-02-09 12:10:00,526.57,526.74,525.62,526.05,2900.0,526.57,526.74,525.62,526.05,2900.0
2023-02-09 12:20:00,526.0,526.16,524.38,524.55,5866.0,526.0,526.16,524.38,524.55,5866.0
2023-02-09 12:30:00,524.38,524.55,523.76,524.2,2491.0,524.38,524.55,523.76,524.2,2491.0
2023-02-09 12:40:00,523.24,523.25,522.35,522.35,4980.0,523.24,523.25,522.35,522.35,4980.0
2023-02-09 12:50:00,522.35,523.04,522.32,522.74,6333.0,522.35,523.04,522.32,522.74,6333.0
2023-02-09 13:00:00,522.8,523.01,522.35,522.35,4530.0,522.8,523.01,522.35,522.35,4530.0
2023-02-09 13:10:00,522.3,522.87,522.05,522.87,2250.0,522.3,522.87,522.05,522.87,2250.0
2023-02-09 13:20:00,522.95,523.14,522.25,522.78,4950.0,522.95,523.14,522.25,522.78,4950.0
2023-02-09 13:30:00,522.91,523.74,522.83,523.19,2399.0,522.91,523.74,522.83,523.19,2399.0
2023-02-09 13:40:00,523.0,523.88,522.33,523.88,2716.0,523.0,523.88,522.33,523.88,2716.0
2023-02-09 13:50:00,523.81,524.24,523.66,523.66,2200.0,523.81,524.24,523.66,523.66,2200.0
2023-02-09 14:00:00,524.16,524.62,523.38,524.33,3503.0,524.16,524.62,523.38,524.33,3503.0
2023-02-09 14:10:00,524.41,524.67,524.15,524.15,2070.0,524.41,524.67,524.15,524.15,2070.0
2023-02-09 14:20:00,524.33,525.04,524.33,524.46,2203.0,524.33,525.04,524.33,524.46,2203.0
2023-02-09 14:30:00,524.8,525.38,524.36,524.84,5115.0,524.8,525.38,524.36,524.84,5115.0
2023-02-09 14:40:00,524.79,525.52,524.51,525.52,2959.0,524.79,525.52,524.51,525.52,2959.0
2023-02-09 14:50:00,525.54,525.88,525.15,525.54,2811.0,525.54,525.88,525.15,525.54,2811.0
2023-02-09 15:00:00,525.42,525.42,523.85,524.62,9948.0,525.42,525.42,523.85,524.62,9948.0
2023-02-09 15:10:00,524.46,524.75,524.04,524.75,5761.0,524.46,524.75,524.04,524.75,5761.0
2023-02-09 15:20:00,524.7,524.7,523.81,523.81,10146.0,524.7,524.7,523.81,523.81,10146.0
2023-02-09 15:30:00,523.41,523.66,522.45,523.25,26722.0,523.41,523.66,522.45,523.25,26722.0
2023-02-09 15:40:00,523.35,523.6,522.5,522.93,26751.0,523.35,523.6,522.5,522.93,26751.0
2023-02-09 15:50:00,523.15,524.31,521.8,522.27,36350.0,523.15,524.31,521.8,522.27,36350.0
2023-02-10 09:30:00,517.98,518.58,512.11,514.26,25085.0,517.98,518.58,512.11,514.26,25085.0
2023-02-10 09:40:00,514.1,514.64,512.44,513.34,10452.0,514.1,514.64,512.44,513.34,10452.0
2023-02-10 09:50:00,513.25,515.65,512.86,515.65,12663.0,513.25,515.65,512.86,515.65,12663.0
2023-02-10 10:00:00,515.37,517.05,513.54,516.96,10577.0,515.37,517.05,513.54,516.96,10577.0
2023-02-10 10:10:00,517.47,519.19,517.36,518.15,9050.0,517.47,519.19,517.36,518.15,9050.0
2023-02-10 10:20:00,518.81,518.81,517.91,518.45,2406.0,518.81,518.81,517.91,518.45,2406.0
2023-02-10 10:30:00,518.82,519.1,517.74,518.89,5520.0,518.82,519.1,517.74,518.89,5520.0
2023-02-10 10:40:00,518.51,518.68,517.28,517.35,5807.0,518.51,518.68,517.28,517.35,5807.0
2023-02-10 10:50:00,517.24,518.04,516.03,518.0,8766.0,517.24,518.04,516.03,518.0,8766.0
2023-02-10 11:00:00,517.88,518.68,517.01,517.28,9617.0,517.88,518.68,517.01,517.28,9617.0
2023-02-10 11:10:00,517.02,518.18,516.75,517.13,5852.0,517.02,518.18,516.75,517.13,5852.0
2023-02-10 11:20:00,517.14,517.14,515.11,516.1,7308.0,517.14,517.14,515.11,516.1,7308.0
2023-02-10 11:30:00,515.6,516.22,515.3,515.59,4200.0,515.6,516.22,515.3,515.59,4200.0
2023-02-10 11:40:00,515.76,515.77,512.71,512.96,13419.0,515.76,515.77,512.71,512.96,13419.0
2023-02-10 11:50:00,512.79,514.23,512.79,513.47,10197.0,512.79,514.23,512.79,513.47,10197.0
2023-02-10 12:00:00,513.29,514.6,513.29,513.86,6819.0,513.29,514.6,513.29,513.86,6819.0
2023-02-10 12:10:00,513.91,514.73,513.7,514.67,4943.0,513.91,514.73,513.7,514.67,4943.0
2023-02-10 12:20:00,514.64,515.22,514.53,514.76,9768.0,514.64,515.22,514.53,514.76,9768.0
2023-02-10 12:30:00,515.01,515.5,514.8,515.03,5400.0,515.01,515.5,514.8,515.03,5400.0
2023-02-10 12:40:00,515.24,515.45,514.55,514.55,4656.0,515.24,515.45,514.55,514.55,4656.0
2023-02-10 12:50:00,514.43,515.08,514.27,514.67,3206.0,514.43,515.08,514.27,514.67,3206.0
2023-02-10 13:00:00,514.51,514.96,514.41,514.5,3035.0,514.51,514.96,514.41,514.5,3035.0
2023-02-10 13:10:00,514.86,515.38,514.7,515.38,9388.0,514.86,515.38,514.7,515.38,9388.0
2023-02-10 13:20:00,515.39,516.11,515.06,515.08,16193.0,515.39,516.11,515.06,515.08,16193.0
2023-02-10 13:30:00,515.06,515.71,514.79,515.71,6631.0,515.06,515.71,514.79,515.71,6631.0
2023-02-10 13:40:00,516.05,516.26,515.04,515.63,4675.0,516.05,516.26,515.04,515.63,4675.0
2023-02-10 13:50:00,515.49,515.56,514.92,515.25,3767.0,515.49,515.56,514.92,515.25,3767.0
2023-02-10 14:00:00,515.13,515.39,514.7,514.86,1500.0,515.13,515.39,514.7,514.86,1500.0
2023-02-10 14:10:00,514.74,515.5,514.74,515.1,3579.0,514.74,515.5,514.74,515.1,3579.0
2023-02-10 14:20:00,515.11,515.24,514.81,514.84,2998.0,515.11,515.24,514.81,514.84,2998.0
2023-02-10 14:30:00,514.81,515.38,514.59,515.35,3597.0,514.81,515.38,514.59,515.35,3597.0
2023-02-10 14:40:00,515.26,515.97,515.18,515.93,2250.0,515.26,515.97,515.18,515.93,2250.0
2023-02-10 14:50:00,515.93,516.71,515.73,516.32,2906.0,515.93,516.71,515.73,516.32,2906.0
2023-02-10 15:00:00,516.35,516.86,515.69,515.92,3100.0,516.35,516.86,515.69,515.92,3100.0
2023-02-10 15:10:00,515.69,516.15,515.21,515.49,5783.0,515.69,516.15,515.21,515.49,5783.0
2023-02-10 15:20:00,515.39,515.56,515.01,515.19,4920.0,515.39,515.56,515.01,515.19,4920.0
2023-02-10 15:30:00,515.18,516.43,515.17,516.21,6610.0,515.18,516.43,515.17,516.21,6610.0
2023-02-10 15:40:00,516.22,517.17,515.74,516.97,10399.0,516.22,517.17,515.74,516.97,10399.0
2023-02-10 15:50:00,517.18,517.23,515.63,515.63,25867.0,517.18,517.23,515.63,515.63,25867.0
2023-02-13 09:30:00,517.84,520.0,516.08,516.38,11123.0,517.84,520.0,516.08,516.38,11123.0
2023-02-13 09:40:00,516.4,518.39,515.68,515.93,4900.0,516.4,518.39,515.68,515.93,4900.0
2023-02-13 09:50:00,515.97,519.17,515.6,519.0,6433.0,515.97,519.17,515.6,519.0,6433.0
2023-02-13 10:00:00,518.89,519.99,517.51,519.38,11195.0,518.89,519.99,517.51,519.38,11195.0
2023-02-13 10:10:00,519.05,519.64,518.41,518.42,5304.0,519.05,519.64,518.41,518.42,5304.0
2023-02-13 10:20:00,518.91,520.33,518.91,520.32,3957.0,518.91,520.33,518.91,520.32,3957.0
2023-02-13 10:30:00,520.0,520.77,520.0,520.43,3780.0,520.0,520.77,520.0,520.43,3780.0
2023-02-13 10:40:00,520.47,521.22,520.29,521.2,2826.0,520.47,521.22,520.29,521.2,2826.0
2023-02-13 10:50:00,521.44,521.54,520.56,520.56,6537.0,521.44,521.54,520.56,520.56,6537.0
2023-02-13 11:00:00,520.5,520.56,519.19,519.37,7650.0,520.5,520.56,519.19,519.37,7650.0
2023-02-13 11:10:00,519.32,519.32,518.28,518.35,2795.0,519.32,519.32,518.28,518.35,2795.0
2023-02-13 11:20:00,518.27,518.39,516.87,516.87,8913.0,518.27,518.39,516.87,516.87,8913.0
2023-02-13 11:30:00,516.68,517.62,516.38,517.58,5316.0,516.68,517.62,516.38,517.58,5316.0
2023-02-13 11:40:00,517.37,517.96,517.37,517.96,1777.0,517.37,517.96,517.37,517.96,1777.0
2023-02-13 11:50:00,517.59,517.59,516.55,516.56,9570.0,517.59,517.59,516.55,516.56,9570.0
2023-02-13 12:00:00,516.04,516.68,515.82,516.2,4404.0,516.04,516.68,515.82,516.2,4404.0
2023-02-13 12:10:00,516.24,517.55,516.24,517.49,6278.0,516.24,517.55,516.24,517.49,6278.0
2023-02-13 12:20:00,517.28,518.35,517.28,518.35,4373.0,517.28,518.35,517.28,518.35,4373.0
2023-02-13 12:30:00,518.37,518.41,517.78,518.09,3745.0,518.37,518.41,517.78,518.09,3745.0
2023-02-13 12:40:00,518.09,518.42,517.98,518.22,1459.0,518.09,518.42,517.98,518.22,1459.0
2023-02-13 12:50:00,518.2,518.2,517.87,517.88,3300.0,518.2,518.2,517.87,517.88,3300.0
2023-02-13 13:00:00,517.85,517.85,517.57,517.57,1600.0,517.85,517.85,517.57,517.57,1600.0
2023-02-13 13:10:00,517.59,518.73,517.59,518.43,3980.0,517.59,518.73,517.59,518.43,3980.0
2023-02-13 13:20:00,518.29,518.68,518.22,518.58,4829.0,518.29,518.68,518.22,518.58,4829.0
2023-02-13 13:30:00,518.72,519.0,518.5,518.7,7525.0,518.72,519.0,518.5,518.7,7525.0
2023-02-13 13:40:00,518.77,518.94,518.14,518.14,3500.0,518.77,518.94,518.14,518.14,3500.0
2023-02-13 13:50:00,517.84,518.05,517.37,517.65,1879.0,517.84,518.05,517.37,517.65,1879.0
2023-02-13 14:00:00,517.76,517.85,517.48,517.64,1016.0,517.76,517.85,517.48,517.64,1016.0
2023-02-13 14:10:00,517.64,519.22,517.64,519.0,3658.0,517.64,519.22,517.64,519.0,3658.0
2023-02-13 14:20:00,518.99,519.43,518.8,518.8,3767.0,518.99,519.43,518.8,518.8,3767.0
2023-02-13 14:30:00,518.83,518.83,518.15,518.35,2742.0,518.83,518.83,518.15,518.35,2742.0
2023-02-13 14:40:00,518.31,518.91,518.22,518.54,3103.0,518.31,518.91,518.22,518.54,3103.0
2023-02-13 14:50:00,518.19,518.88,518.18,518.65,2530.0,518.19,518.88,518.18,518.65,2530.0
2023-02-13 15:00:00,518.47,518.89,518.38,518.89,1656.0,518.47,518.89,518.38,518.89,1656.0
2023-02-13 15:10:00,519.04,519.05,518.68,519.05,1500.0,519.04,519.05,518.68,519.05,1500.0
2023-02-13 15:20:00,519.0,520.35,518.94,519.89,6135.0,519.0,520.35,518.94,519.89,6135.0
2023-02-13 15:30:00,519.76,520.21,519.64,520.1,2416.0,519.76,520.21,519.64,520.1,2416.0
2023-02-13 15:40:00,519.92,520.23,519.72,520.0,2914.0,519.92,520.23,519.72,520.0,2914.0
2023-02-13 15:50:00,519.76,520.57,519.45,520.17,14833.0,519.76,520.57,519.45,520.17,14833.0
2023-02-14 09:30:00,520.81,522.88,520.34,522.53,13773.0,520.81,522.88,520.34,522.53,13773.0
2023-02-14 09:40:00,522.26,523.0,521.5,523.0,3764.0,522.26,523.0,521.5,523.0,3764.0
2023-02-14 09:50:00,523.48,524.74,523.48,524.73,2884.0,523.48,524.74,523.48,524.73,2884.0
2023-02-14 10:00:00,525.01,525.39,524.8,525.25,3700.0,525.01,525.39,524.8,525.25,3700.0
2023-02-14 10:10:00,525.4,527.11,525.4,525.91,3392.0,525.4,527.11,525.4,525.91,3392.0
2023-02-14 10:20:00,525.77,526.68,525.04,525.04,5291.0,525.77,526.68,525.04,525.04,5291.0
2023-02-14 10:30:00,525.66,525.71,524.29,524.3,1600.0,525.66,525.71,524.29,524.3,1600.0
2023-02-14 10:40:00,523.65,524.28,522.15,524.28,3159.0,523.65,524.28,522.15,524.28,3159.0
2023-02-14 10:50:00,523.34,523.78,522.56,523.42,2700.0,523.34,523.78,522.56,523.42,2700.0
2023-02-14 11:00:00,523.14,523.92,523.14,523.18,3504.0,523.14,523.92,523.14,523.18,3504.0
2023-02-14 11:10:00,522.95,524.02,522.95,523.42,1100.0,522.95,524.02,522.95,523.42,1100.0
2023-02-14 11:20:00,523.63,524.0,522.06,522.25,9800.0,523.63,524.0,522.06,522.25,9800.0
2023-02-14 11:30:00,522.04,522.04,520.88,521.42,2649.0,522.04,522.04,520.88,521.42,2649.0
2023-02-14 11:40:00,521.25,522.54,520.98,522.44,4526.0,521.25,522.54,520.98,522.44,4526.0
2023-02-14 11:50:00,522.19,522.19,521.62,522.06,1100.0,522.19,522.19,521.62,522.06,1100.0
2023-02-14 12:00:00,521.91,522.54,521.91,522.54,1459.0,521.91,522.54,521.91,522.54,1459.0
2023-02-14 12:10:00,522.69,523.51,522.56,522.94,3613.0,522.69,523.51,522.56,522.94,3613.0
2023-02-14 12:20:00,523.12,523.61,522.48,523.6,1539.0,523.12,523.61,522.48,523.6,1539.0
2023-02-14 12:30:00,523.1,523.5,522.47,522.81,1502.0,523.1,523.5,522.47,522.81,1502.0
2023-02-14 12:40:00,523.16,523.16,522.55,522.58,1825.0,523.16,523.16,522.55,522.58,1825.0
2023-02-14 12:50:00,522.22,522.86,522.02,522.6,2650.0,522.22,522.86,522.02,522.6,2650.0
2023-02-14 13:00:00,522.83,524.26,522.83,524.0,600.0,522.83,524.26,522.83,524.0,600.0
2023-02-14 13:10:00,524.13,524.57,523.92,524.06,2530.0,524.13,524.57,523.92,524.06,2530.0
2023-02-14 13:20:00,524.29,524.64,523.76,524.07,2408.0,524.29,524.64,523.76,524.07,2408.0
2023-02-14 13:30:00,524.09,524.33,523.66,523.96,1300.0,524.09,524.33,523.66,523.96,1300.0
2023-02-14 13:40:00,523.92,523.94,522.71,523.68,2894.0,523.92,523.94,522.71,523.68,2894.0
2023-02-14 13:50:00,523.61,523.76,522.97,522.97,1300.0,523.61,523.76,522.97,522.97,1300.0
2023-02-14 14:00:00,523.11,523.33,522.35,522.42,1200.0,523.11,523.33,522.35,522.42,1200.0
2023-02-14 14:10:00,522.58,523.38,522.58,523.38,1100.0,522.58,523.38,522.58,523.38,1100.0
2023-02-14 14:20:00,523.01,523.3,522.5,522.5,2122.0,523.01,523.3,522.5,522.5,2122.0
2023-02-14 14:30:00,522.87,523.76,522.87,523.74,4261.0,522.87,523.76,522.87,523.74,4261.0
2023-02-14 14:40:00,523.94,524.44,523.63,523.85,2200.0,523.94,524.44,523.63,523.85,2200.0
2023-02-14 14:50:00,523.99,524.11,523.51,523.65,2229.0,523.99,524.11,523.51,523.65,2229.0
2023-02-14 15:00:00,523.62,523.63,523.3,523.34,1600.0,523.62,523.63,523.3,523.34,1600.0
2023-02-14 15:10:00,523.31,524.51,523.31,524.48,6524.0,523.31,524.51,523.31,524.48,6524.0
2023-02-14 15:20:00,524.56,525.03,524.42,524.42,2751.0,524.56,525.03,524.42,524.42,2751.0
2023-02-14 15:30:00,524.26,524.83,524.03,524.29,3107.0,524.26,524.83,524.03,524.29,3107.0
2023-02-14 15:40:00,524.23,524.86,524.21,524.86,5691.0,524.23,524.86,524.21,524.86,5691.0
2023-02-14 15:50:00,524.5,525.73,524.26,524.53,22705.0,524.5,525.73,524.26,524.53,22705.0
2023-02-15 09:30:00,520.67,522.92,520.67,521.24,14051.0,520.67,522.92,520.67,521.24,14051.0
2023-02-15 09:40:00,520.25,522.52,520.25,521.25,7466.0,520.25,522.52,520.25,521.25,7466.0
2023-02-15 09:50:00,521.83,521.83,520.28,520.28,2100.0,521.83,521.83,520.28,520.28,2100.0
2023-02-15 10:00:00,520.82,522.74,520.82,522.53,3511.0,520.82,522.74,520.82,522.53,3511.0
2023-02-15 10:10:00,522.22,523.13,521.64,523.13,3584.0,522.22,523.13,521.64,523.13,3584.0
2023-02-15 10:20:00,523.21,523.79,522.56,523.79,2820.0,523.21,523.79,522.56,523.79,2820.0
2023-02-15 10:30:00,524.16,524.47,524.0,524.27,1722.0,524.16,524.47,524.0,524.27,1722.0
2023-02-15 10:40:00,524.62,525.1,524.49,524.67,3204.0,524.62,525.1,524.49,524.67,3204.0
2023-02-15 10:50:00,524.69,525.23,524.68,524.7,1885.0,524.69,525.23,524.68,524.7,1885.0
2023-02-15 11:00:00,524.59,526.02,524.46,526.01,5828.0,524.59,526.02,524.46,526.01,5828.0
2023-02-15 11:10:00,526.27,526.29,525.46,525.87,1300.0,526.27,526.29,525.46,525.87,1300.0
2023-02-15 11:20:00,525.4,527.17,525.4,526.7,7500.0,525.4,527.17,525.4,526.7,7500.0
2023-02-15 11:30:00,526.81,527.42,526.65,527.35,3100.0,526.81,527.42,526.65,527.35,3100.0
2023-02-15 11:40:00,527.48,527.9,526.3,526.52,9595.0,527.48,527.9,526.3,526.52,9595.0
2023-02-15 11:50:00,526.46,526.81,526.3,526.43,2718.0,526.46,526.81,526.3,526.43,2718.0
2023-02-15 12:00:00,526.14,526.14,525.29,525.29,4330.0,526.14,526.14,525.29,525.29,4330.0
2023-02-15 12:10:00,525.34,525.35,524.29,524.53,1465.0,525.34,525.35,524.29,524.53,1465.0
2023-02-15 12:20:00,524.1,524.7,523.95,524.13,1400.0,524.1,524.7,523.95,524.13,1400.0
2023-02-15 12:30:00,524.13,524.29,523.79,523.8,2400.0,524.13,524.29,523.79,523.8,2400.0
2023-02-15 12:40:00,523.99,524.76,523.99,524.76,1400.0,523.99,524.76,523.99,524.76,1400.0
2023-02-15 12:50:00,524.69,524.99,524.6,524.73,1500.0,524.69,524.99,524.6,524.73,1500.0
2023-02-15 13:00:00,524.92,525.58,524.89,525.58,1879.0,524.92,525.58,524.89,525.58,1879.0
2023-02-15 13:10:00,525.6,526.41,525.59,526.4,2500.0,525.6,526.41,525.59,526.4,2500.0
2023-02-15 13:20:00,526.48,527.2,526.39,527.19,2700.0,526.48,527.2,526.39,527.19,2700.0
2023-02-15 13:30:00,527.18,527.18,526.29,526.57,2600.0,527.18,527.18,526.29,526.57,2600.0
2023-02-15 13:40:00,526.41,527.05,526.41,526.84,1600.0,526.41,527.05,526.41,526.84,1600.0
2023-02-15 13:50:00,526.84,527.57,526.83,527.5,3017.0,526.84,527.57,526.83,527.5,3017.0
2023-02-15 14:00:00,527.48,527.65,527.01,527.65,2900.0,527.48,527.65,527.01,527.65,2900.0
2023-02-15 14:10:00,527.5,527.73,526.28,526.84,2000.0,527.5,527.73,526.28,526.84,2000.0
2023-02-15 14:20:00,526.72,527.49,526.72,527.49,1900.0,526.72,527.49,526.72,527.49,1900.0
2023-02-15 14:30:00,527.61,527.72,526.67,526.96,2365.0,527.61,527.72,526.67,526.96,2365.0
2023-02-15 14:40:00,527.13,527.84,527.13,527.14,4828.0,527.13,527.84,527.13,527.14,4828.0
2023-02-15 14:50:00,527.21,527.27,526.77,526.87,1900.0,527.21,527.27,526.77,526.87,1900.0
2023-02-15 15:00:00,526.96,527.88,526.96,527.7,2526.0,526.96,527.88,526.96,527.7,2526.0
2023-02-15 15:10:00,527.51,527.51,527.07,527.1,2600.0,527.51,527.51,527.07,527.1,2600.0
2023-02-15 15:20:00,527.23,527.5,526.81,527.0,4957.0,527.23,527.5,526.81,527.0,4957.0
2023-02-15 15:30:00,527.17,527.24,526.81,527.02,4250.0,527.17,527.24,526.81,527.02,4250.0
2023-02-15 15:40:00,526.97,527.13,526.43,526.85,7290.0,526.97,527.13,526.43,526.85,7290.0
2023-02-15 15:50:00,526.97,527.25,525.91,526.65,21421.0,526.97,527.25,525.91,526.65,21421.0
2023-02-16 09:30:00,523.96,524.24,521.36,521.36,6067.0,523.96,524.24,521.36,521.36,6067.0
2023-02-16 09:40:00,522.86,523.77,522.06,522.63,2600.0,522.86,523.77,522.06,522.63,2600.0
2023-02-16 09:50:00,523.47,523.51,522.71,523.02,2647.0,523.47,523.51,522.71,523.02,2647.0
2023-02-16 10:00:00,523.05,526.1,523.04,525.64,5166.0,523.05,526.1,523.04,525.64,5166.0
2023-02-16 10:10:00,525.64,526.05,525.25,525.96,3937.0,525.64,526.05,525.25,525.96,3937.0
2023-02-16 10:20:00,526.1,526.7,526.04,526.7,2642.0,526.1,526.7,526.04,526.7,2642.0
2023-02-16 10:30:00,526.9,528.62,526.9,528.62,4487.0,526.9,528.62,526.9,528.62,4487.0
2023-02-16 10:40:00,528.52,528.95,527.51,528.0,4951.0,528.52,528.95,527.51,528.0,4951.0
2023-02-16 10:50:00,528.05,528.26,527.67,528.26,3919.0,528.05,528.26,527.67,528.26,3919.0
2023-02-16 11:00:00,527.9,529.4,527.9,529.14,7296.0,527.9,529.4,527.9,529.14,7296.0
2023-02-16 11:10:00,529.17,529.59,528.64,529.11,4911.0,529.17,529.59,528.64,529.11,4911.0
2023-02-16 11:20:00,529.35,529.35,528.3,528.93,6049.0,529.35,529.35,528.3,528.93,6049.0
2023-02-16 11:30:00,529.08,529.08,527.27,527.63,1600.0,529.08,529.08,527.27,527.63,1600.0
2023-02-16 11:40:00,527.48,527.95,527.47,527.47,1727.0,527.48,527.95,527.47,527.47,1727.0
2023-02-16 11:50:00,527.32,527.4,526.56,526.75,4943.0,527.32,527.4,526.56,526.75,4943.0
2023-02-16 12:00:00,526.81,527.24,526.53,526.91,2750.0,526.81,527.24,526.53,526.91,2750.0
2023-02-16 12:10:00,526.75,527.48,526.74,526.95,3609.0,526.75,527.48,526.74,526.95,3609.0
2023-02-16 12:20:00,526.78,528.09,526.78,527.79,5704.0,526.78,528.09,526.78,527.79,5704.0
2023-02-16 12:30:00,527.88,528.86,527.88,528.5,2900.0,527.88,528.86,527.88,528.5,2900.0
2023-02-16 12:40:00,528.75,530.01,528.74,529.97,3152.0,528.75,530.01,528.74,529.97,3152.0
2023-02-16 12:50:00,529.86,530.62,529.78,529.87,4450.0,529.86,530.62,529.78,529.87,4450.0
2023-02-16 13:00:00,529.95,531.41,529.89,531.31,6324.0,529.95,531.41,529.89,531.31,6324.0
2023-02-16 13:10:00,531.24,531.44,530.49,530.7,6903.0,531.24,531.44,530.49,530.7,6903.0
2023-02-16 13:20:00,530.75,530.97,530.05,530.72,16694.0,530.75,530.97,530.05,530.72,16694.0
2023-02-16 13:30:00,530.53,531.75,530.53,531.52,3105.0,530.53,531.75,530.53,531.52,3105.0
2023-02-16 13:40:00,531.65,531.99,531.44,531.72,4123.0,531.65,531.99,531.44,531.72,4123.0
2023-02-16 13:50:00,531.51,531.7,530.94,531.38,3064.0,531.51,531.7,530.94,531.38,3064.0
2023-02-16 14:00:00,531.15,531.38,531.15,531.15,1350.0,531.15,531.38,531.15,531.15,1350.0
2023-02-16 14:10:00,530.8,530.99,530.77,530.99,1975.0,530.8,530.99,530.77,530.99,1975.0
2023-02-16 14:20:00,530.91,531.1,530.45,531.05,3053.0,530.91,531.1,530.45,531.05,3053.0
2023-02-16 14:30:00,530.93,531.13,530.64,530.91,3006.0,530.93,531.13,530.64,530.91,3006.0
2023-02-16 14:40:00,530.84,530.93,530.61,530.84,2326.0,530.84,530.93,530.61,530.84,2326.0
2023-02-16 14:50:00,530.96,532.0,530.79,531.8,7167.0,530.96,532.0,530.79,531.8,7167.0
2023-02-16 15:00:00,531.85,531.85,530.4,530.76,5387.0,531.85,531.85,530.4,530.76,5387.0
2023-02-16 15:10:00,531.24,531.24,530.31,530.48,2484.0,531.24,531.24,530.31,530.48,2484.0
2023-02-16 15:20:00,530.59,531.03,530.22,530.37,4000.0,530.59,531.03,530.22,530.37,4000.0
2023-02-16 15:30:00,530.59,531.19,530.15,530.28,13900.0,530.59,531.19,530.15,530.28,13900.0
2023-02-16 15:40:00,530.37,531.15,530.05,530.87,7307.0,530.37,531.15,530.05,530.87,7307.0
2023-02-16 15:50:00,530.63,531.85,530.62,531.5,47832.0,530.63,531.85,530.62,531.5,47832.0
2023-02-17 09:30:00,531.35,533.05,530.2,531.63,12142.0,531.35,533.05,530.2,531.63,12142.0
2023-02-17 09:40:00,531.41,531.67,529.45,529.65,8064.0,531.41,531.67,529.45,529.65,8064.0
2023-02-17 09:50:00,530.22,530.9,528.39,530.46,11666.0,530.22,530.9,528.39,530.46,11666.0
2023-02-17 10:00:00,530.95,533.09,530.94,532.59,11930.0,530.95,533.09,530.94,532.59,11930.0
2023-02-17 10:10:00,532.39,533.03,532.12,532.95,3305.0,532.39,533.03,532.12,532.95,3305.0
2023-02-17 10:20:00,533.0,533.68,531.71,532.0,7425.0,533.0,533.68,531.71,532.0,7425.0
2023-02-17 10:30:00,532.0,532.46,531.21,531.21,2221.0,532.0,532.46,531.21,531.21,2221.0
2023-02-17 10:40:00,531.1,531.47,529.96,531.47,6337.0,531.1,531.47,529.96,531.47,6337.0
2023-02-17 10:50:00,531.5,531.5,530.1,530.47,1300.0,531.5,531.5,530.1,530.47,1300.0
2023-02-17 11:00:00,530.48,530.48,529.23,530.09,4025.0,530.48,530.48,529.23,530.09,4025.0
2023-02-17 11:10:00,530.11,530.34,529.86,530.33,2287.0,530.11,530.34,529.86,530.33,2287.0
2023-02-17 11:20:00,530.03,530.61,529.76,530.04,2400.0,530.03,530.61,529.76,530.04,2400.0
2023-02-17 11:30:00,530.16,530.45,529.26,529.95,5400.0,530.16,530.45,529.26,529.95,5400.0
2023-02-17 11:40:00,530.11,531.48,530.1,530.49,4853.0,530.11,531.48,530.1,530.49,4853.0
2023-02-17 11:50:00,530.36,530.65,529.3,529.66,3300.0,530.36,530.65,529.3,529.66,3300.0
2023-02-17 12:00:00,529.87,530.07,529.3,529.81,2090.0,529.87,530.07,529.3,529.81,2090.0
2023-02-17 12:10:00,529.61,530.36,529.6,530.32,1300.0,529.61,530.36,529.6,530.32,1300.0
2023-02-17 12:20:00,530.33,530.91,530.22,530.22,1673.0,530.33,530.91,530.22,530.22,1673.0
2023-02-17 12:30:00,530.34,530.34,529.52,529.52,1947.0,530.34,530.34,529.52,529.52,1947.0
2023-02-17 12:40:00,529.52,529.71,529.0,529.46,3100.0,529.52,529.71,529.0,529.46,3100.0
2023-02-17 12:50:00,529.51,529.51,528.65,529.42,2400.0,529.51,529.51,528.65,529.42,2400.0
2023-02-17 13:00:00,529.25,530.0,529.25,529.82,2200.0,529.25,530.0,529.25,529.82,2200.0
2023-02-17 13:10:00,529.93,530.91,529.93,530.71,503.0,529.93,530.91,529.93,530.71,503.0
2023-02-17 13:20:00,530.58,530.81,530.39,530.81,1500.0,530.58,530.81,530.39,530.81,1500.0
2023-02-17 13:30:00,530.53,531.67,530.29,531.45,4365.0,530.53,531.67,530.29,531.45,4365.0
2023-02-17 13:40:00,531.53,531.53,530.63,530.95,1060.0,531.53,531.53,530.63,530.95,1060.0
2023-02-17 13:50:00,530.76,530.76,529.93,530.44,3577.0,530.76,530.76,529.93,530.44,3577.0
2023-02-17 14:00:00,530.52,531.12,530.31,531.12,1618.0,530.52,531.12,530.31,531.12,1618.0
2023-02-17 14:10:00,530.76,531.23,530.51,530.51,1976.0,530.76,531.23,530.51,530.51,1976.0
2023-02-17 14:20:00,530.63,531.98,530.62,531.57,3503.0,530.63,531.98,530.62,531.57,3503.0
2023-02-17 14:30:00,531.45,531.58,530.96,531.37,4460.0,531.45,531.58,530.96,531.37,4460.0
2023-02-17 14:40:00,531.09,531.13,530.26,530.54,2413.0,531.09,531.13,530.26,530.54,2413.0
2023-02-17 14:50:00,530.94,531.29,530.94,531.22,2387.0,530.94,531.29,530.94,531.22,2387.0
2023-02-17 15:00:00,531.43,531.44,530.4,530.51,2003.0,531.43,531.44,530.4,530.51,2003.0
2023-02-17 15:10:00,530.51,530.53,529.72,530.23,3416.0,530.51,530.53,529.72,530.23,3416.0
2023-02-17 15:20:00,530.06,530.54,529.76,529.76,4902.0,530.06,530.54,529.76,529.76,4902.0
2023-02-17 15:30:00,529.94,530.55,529.62,530.05,10420.0,529.94,530.55,529.62,530.05,10420.0
2023-02-17 15:40:00,530.17,530.44,529.9,529.98,6752.0,530.17,530.44,529.9,529.98,6752.0
2023-02-17 15:50:00,530.25,530.34,529.73,530.06,18888.0,530.25,530.34,529.73,530.06,18888.0
2023-02-21 09:30:00,524.24,527.49,523.64,527.09,7949.0,524.24,527.49,523.64,527.09,7949.0
2023-02-21 09:40:00,526.49,527.81,524.34,525.48,7125.0,526.49,527.81,524.34,525.48,7125.0
2023-02-21 09:50:00,525.02,527.1,524.78,526.63,8475.0,525.02,527.1,524.78,526.63,8475.0
2023-02-21 10:00:00,525.44,527.41,525.44,526.75,9709.0,525.44,527.41,525.44,526.75,9709.0
2023-02-21 10:10:00,526.45,526.75,525.65,526.71,3200.0,526.45,526.75,525.65,526.71,3200.0
2023-02-21 10:20:00,526.73,528.15,526.73,527.63,5431.0,526.73,528.15,526.73,527.63,5431.0
2023-02-21 10:30:00,527.14,527.98,527.13,527.87,1200.0,527.14,527.98,527.13,527.87,1200.0
2023-02-21 10:40:00,528.09,528.38,527.84,527.84,1203.0,528.09,528.38,527.84,527.84,1203.0
2023-02-21 10:50:00,528.13,528.13,527.37,527.77,2576.0,528.13,528.13,527.37,527.77,2576.0
2023-02-21 11:00:00,527.67,528.22,527.66,528.14,1100.0,527.67,528.22,527.66,528.14,1100.0
2023-02-21 11:10:00,528.13,528.31,527.56,527.68,3826.0,528.13,528.31,527.56,527.68,3826.0
2023-02-21 11:20:00,527.65,527.65,526.58,527.03,1688.0,527.65,527.65,526.58,527.03,1688.0
2023-02-21 11:30:00,527.2,527.3,526.73,527.09,2371.0,527.2,527.3,526.73,527.09,2371.0
2023-02-21 11:40:00,527.12,528.36,527.02,528.36,2060.0,527.12,528.36,527.02,528.36,2060.0
2023-02-21 11:50:00,528.22,528.36,527.73,528.34,1404.0,528.22,528.36,527.73,528.34,1404.0
2023-02-21 12:00:00,528.25,528.34,527.57,527.57,3862.0,528.25,528.34,527.57,527.57,3862.0
2023-02-21 12:10:00,527.73,527.89,527.67,527.71,1400.0,527.73,527.89,527.67,527.71,1400.0
2023-02-21 12:20:00,527.69,527.69,526.49,526.57,1900.0,527.69,527.69,526.49,526.57,1900.0
2023-02-21 12:30:00,526.72,527.3,526.72,527.08,1696.0,526.72,527.3,526.72,527.08,1696.0
2023-02-21 12:40:00,527.38,527.53,526.78,526.78,1100.0,527.38,527.53,526.78,526.78,1100.0
2023-02-21 12:50:00,527.26,527.33,527.15,527.22,1428.0,527.26,527.33,527.15,527.22,1428.0
2023-02-21 13:00:00,527.01,527.02,526.54,526.65,1626.0,527.01,527.02,526.54,526.65,1626.0
2023-02-21 13:10:00,526.33,526.84,526.33,526.38,2308.0,526.33,526.84,526.33,526.38,2308.0
2023-02-21 13:20:00,526.51,526.75,526.34,526.49,900.0,526.51,526.75,526.34,526.49,900.0
2023-02-21 13:30:00,526.27,526.27,525.51,525.63,3662.0,526.27,526.27,525.51,525.63,3662.0
2023-02-21 13:40:00,525.53,525.96,525.48,525.9,2200.0,525.53,525.96,525.48,525.9,2200.0
2023-02-21 13:50:00,525.98,526.34,525.69,526.08,2861.0,525.98,526.34,525.69,526.08,2861.0
2023-02-21 14:00:00,525.93,525.94,525.34,525.38,1500.0,525.93,525.94,525.34,525.38,1500.0
2023-02-21 14:10:00,525.44,525.8,525.3,525.3,2400.0,525.44,525.8,525.3,525.3,2400.0
2023-02-21 14:20:00,525.34,525.68,524.28,524.28,11000.0,525.34,525.68,524.28,524.28,11000.0
2023-02-21 14:30:00,524.32,524.7,523.95,524.7,5185.0,524.32,524.7,523.95,524.7,5185.0
2023-02-21 14:40:00,524.7,525.23,524.62,525.13,1719.0,524.7,525.23,524.62,525.13,1719.0
2023-02-21 14:50:00,525.22,526.7,525.22,525.98,11220.0,525.22,526.7,525.22,525.98,11220.0
2023-02-21 15:00:00,525.82,525.82,524.42,525.04,3718.0,525.82,525.82,524.42,525.04,3718.0
2023-02-21 15:10:00,524.92,525.48,524.81,525.47,1854.0,524.92,525.48,524.81,525.47,1854.0
2023-02-21 15:20:00,525.25,525.29,524.64,525.23,5246.0,525.25,525.29,524.64,525.23,5246.0
2023-02-21 15:30:00,525.27,526.24,525.27,525.83,4569.0,525.27,526.24,525.27,525.83,4569.0
2023-02-21 15:40:00,525.75,526.18,525.35,525.87,6919.0,525.75,526.18,525.35,525.87,6919.0
2023-02-21 15:50:00,525.72,525.72,524.68,525.0,27405.0,525.72,525.72,524.68,525.0,27405.0
2023-02-22 09:30:00,525.0,527.54,525.0,526.92,4837.0,525.0,527.54,525.0,526.92,4837.0
2023-02-22 09:40:00,526.94,528.72,526.94,528.72,3765.0,526.94,528.72,526.94,528.72,3765.0
2023-02-22 09:50:00,528.2,528.72,527.96,528.72,1164.0,528.2,528.72,527.96,528.72,1164.0
2023-02-22 10:00:00,527.19,527.4,526.96,527.28,850.0,527.19,527.4,526.96,527.28,850.0
2023-02-22 10:10:00,527.22,527.5,526.23,526.23,3168.0,527.22,527.5,526.23,526.23,3168.0
2023-02-22 10:20:00,526.77,527.27,525.69,525.69,1880.0,526.77,527.27,525.69,525.69,1880.0
2023-02-22 10:30:00,525.68,526.0,524.79,525.23,2333.0,525.68,526.0,524.79,525.23,2333.0
2023-02-22 10:40:00,525.29,526.98,525.06,526.81,9104.0,525.29,526.98,525.06,526.81,9104.0
2023-02-22 10:50:00,527.1,528.75,527.09,527.85,3764.0,527.1,528.75,527.09,527.85,3764.0
2023-02-22 11:00:00,528.16,528.98,528.04,528.78,1373.0,528.16,528.98,528.04,528.78,1373.0
2023-02-22 11:10:00,528.8,529.08,528.5,529.08,1100.0,528.8,529.08,528.5,529.08,1100.0
2023-02-22 11:20:00,528.98,529.82,528.72,528.72,2989.0,528.98,529.82,528.72,528.72,2989.0
2023-02-22 11:30:00,529.18,529.82,529.16,529.32,1736.0,529.18,529.82,529.16,529.32,1736.0
2023-02-22 11:40:00,529.15,529.2,528.83,528.98,2948.0,529.15,529.2,528.83,528.98,2948.0
2023-02-22 11:50:00,529.08,529.3,528.63,529.2,4665.0,529.08,529.3,528.63,529.2,4665.0
2023-02-22 12:00:00,529.32,530.34,529.19,530.3,3825.0,529.32,530.34,529.19,530.3,3825.0
2023-02-22 12:10:00,530.14,530.17,529.65,530.17,1400.0,530.14,530.17,529.65,530.17,1400.0
2023-02-22 12:20:00,530.5,530.51,529.88,530.18,1101.0,530.5,530.51,529.88,530.18,1101.0
2023-02-22 12:30:00,530.46,530.84,529.93,530.79,3198.0,530.46,530.84,529.93,530.79,3198.0
2023-02-22 12:40:00,530.85,531.25,530.52,530.79,3645.0,530.85,531.25,530.52,530.79,3645.0
2023-02-22 12:50:00,530.65,531.48,530.65,531.37,3260.0,530.65,531.48,530.65,531.37,3260.0
2023-02-22 13:00:00,531.21,531.21,530.35,530.89,1575.0,531.21,531.21,530.35,530.89,1575.0
2023-02-22 13:10:00,530.64,531.09,530.29,530.67,4751.0,530.64,531.09,530.29,530.67,4751.0
2023-02-22 13:20:00,530.67,532.0,530.48,531.6,7574.0,530.67,532.0,530.48,531.6,7574.0
2023-02-22 13:30:00,531.13,531.27,530.53,531.03,6573.0,531.13,531.27,530.53,531.03,6573.0
2023-02-22 13:40:00,531.04,531.21,530.68,530.93,1812.0,531.04,531.21,530.68,530.93,1812.0
2023-02-22 13:50:00,531.39,532.18,531.26,532.0,3770.0,531.39,532.18,531.26,532.0,3770.0
2023-02-22 14:00:00,531.99,531.99,529.81,530.47,6122.0,531.99,531.99,529.81,530.47,6122.0
2023-02-22 14:10:00,530.62,530.9,529.16,530.38,2650.0,530.62,530.9,529.16,530.38,2650.0
2023-02-22 14:20:00,531.16,531.53,530.34,530.46,1819.0,531.16,531.53,530.34,530.46,1819.0
2023-02-22 14:30:00,530.34,531.01,529.75,529.88,2555.0,530.34,531.01,529.75,529.88,2555.0
2023-02-22 14:40:00,529.95,531.24,529.7,531.06,2339.0,529.95,531.24,529.7,531.06,2339.0
2023-02-22 14:50:00,530.65,530.66,529.3,529.3,1901.0,530.65,530.66,529.3,529.3,1901.0
2023-02-22 15:00:00,529.12,529.61,528.69,529.61,1694.0,529.12,529.61,528.69,529.61,1694.0
2023-02-22 15:10:00,529.86,530.37,529.49,529.58,4205.0,529.86,530.37,529.49,529.58,4205.0
2023-02-22 15:20:00,529.57,530.21,529.34,529.59,3918.0,529.57,530.21,529.34,529.59,3918.0
2023-02-22 15:30:00,529.53,530.32,529.26,529.86,7179.0,529.53,530.32,529.26,529.86,7179.0
2023-02-22 15:40:00,529.94,530.52,529.8,530.12,7599.0,529.94,530.52,529.8,530.12,7599.0
2023-02-22 15:50:00,529.85,531.46,529.74,531.29,30760.0,529.85,531.46,529.74,531.29,30760.0
2023-02-23 09:30:00,531.2,532.53,530.1,530.69,9993.0,531.2,532.53,530.1,530.69,9993.0
2023-02-23 09:40:00,530.69,530.83,528.48,529.97,5023.0,530.69,530.83,528.48,529.97,5023.0
2023-02-23 09:50:00,531.27,532.76,530.69,532.64,5087.0,531.27,532.76,530.69,532.64,5087.0
2023-02-23 10:00:00,532.4,535.79,532.4,535.76,7836.0,532.4,535.79,532.4,535.76,7836.0
2023-02-23 10:10:00,535.54,537.52,535.54,536.71,7217.0,535.54,537.52,535.54,536.71,7217.0
2023-02-23 10:20:00,536.84,537.5,534.61,535.09,21001.0,536.84,537.5,534.61,535.09,21001.0
2023-02-23 10:30:00,535.11,535.58,533.25,533.35,12864.0,535.11,535.58,533.25,533.35,12864.0
2023-02-23 10:40:00,533.35,533.35,531.5,531.81,6846.0,533.35,533.35,531.5,531.81,6846.0
2023-02-23 10:50:00,531.83,533.42,531.31,533.42,4484.0,531.83,533.42,531.31,533.42,4484.0
2023-02-23 11:00:00,533.18,533.57,531.17,531.18,5434.0,533.18,533.57,531.17,531.18,5434.0
2023-02-23 11:10:00,531.45,531.94,531.11,531.2,2128.0,531.45,531.94,531.11,531.2,2128.0
2023-02-23 11:20:00,531.46,531.88,530.57,530.81,5651.0,531.46,531.88,530.57,530.81,5651.0
2023-02-23 11:30:00,531.18,532.0,530.96,531.86,4250.0,531.18,532.0,530.96,531.86,4250.0
2023-02-23 11:40:00,531.95,531.95,530.08,530.75,3514.0,531.95,531.95,530.08,530.75,3514.0
2023-02-23 11:50:00,530.46,530.51,529.17,529.22,1710.0,530.46,530.51,529.17,529.22,1710.0
2023-02-23 12:00:00,529.53,530.37,529.53,529.94,2200.0,529.53,530.37,529.53,529.94,2200.0
2023-02-23 12:10:00,529.88,530.38,529.87,530.38,1200.0,529.88,530.38,529.87,530.38,1200.0
2023-02-23 12:20:00,530.36,530.37,529.99,530.23,2350.0,530.36,530.37,529.99,530.23,2350.0
2023-02-23 12:30:00,530.42,531.31,530.2,530.71,1593.0,530.42,531.31,530.2,530.71,1593.0
2023-02-23 12:40:00,530.55,530.79,530.38,530.5,1100.0,530.55,530.79,530.38,530.5,1100.0
2023-02-23 12:50:00,530.89,531.11,530.6,530.93,1515.0,530.89,531.11,530.6,530.93,1515.0
2023-02-23 13:00:00,531.4,531.69,531.05,531.47,1700.0,531.4,531.69,531.05,531.47,1700.0
2023-02-23 13:10:00,531.36,532.15,531.35,532.15,1300.0,531.36,532.15,531.35,532.15,1300.0
2023-02-23 13:20:00,532.18,532.64,532.16,532.23,2200.0,532.18,532.64,532.16,532.23,2200.0
2023-02-23 13:30:00,532.23,532.36,532.11,532.31,1200.0,532.23,532.36,532.11,532.31,1200.0
2023-02-23 13:40:00,532.54,532.83,532.46,532.46,1100.0,532.54,532.83,532.46,532.46,1100.0
2023-02-23 13:50:00,532.47,532.98,532.42,532.59,3547.0,532.47,532.98,532.42,532.59,3547.0
2023-02-23 14:00:00,532.61,532.81,532.36,532.36,6999.0,532.61,532.81,532.36,532.36,6999.0
2023-02-23 14:10:00,532.36,533.71,531.83,533.39,3650.0,532.36,533.71,531.83,533.39,3650.0
2023-02-23 14:20:00,533.51,533.74,533.22,533.22,2300.0,533.51,533.74,533.22,533.22,2300.0
2023-02-23 14:30:00,533.51,534.07,533.4,533.62,3041.0,533.51,534.07,533.4,533.62,3041.0
2023-02-23 14:40:00,533.62,533.76,533.35,533.44,1659.0,533.62,533.76,533.35,533.44,1659.0
2023-02-23 14:50:00,533.5,533.86,533.49,533.72,1800.0,533.5,533.86,533.49,533.72,1800.0
2023-02-23 15:00:00,533.46,534.37,533.46,534.0,4896.0,533.46,534.37,533.46,534.0,4896.0
2023-02-23 15:10:00,533.84,534.72,533.84,534.42,2378.0,533.84,534.72,533.84,534.42,2378.0
2023-02-23 15:20:00,534.1,534.11,533.29,533.76,7387.0,534.1,534.11,533.29,533.76,7387.0
2023-02-23 15:30:00,533.67,533.91,532.61,532.93,5606.0,533.67,533.91,532.61,532.93,5606.0
2023-02-23 15:40:00,532.87,533.01,532.04,532.08,8850.0,532.87,533.01,532.04,532.08,8850.0
2023-02-23 15:50:00,532.15,532.44,530.81,531.65,25539.0,532.15,532.44,530.81,531.65,25539.0
2023-02-24 09:30:00,525.61,527.51,525.61,526.46,15471.0,525.61,527.51,525.61,526.46,15471.0
2023-02-24 09:40:00,527.22,527.22,523.83,524.72,7224.0,527.22,527.22,523.83,524.72,7224.0
2023-02-24 09:50:00,524.97,524.97,524.01,524.28,6249.0,524.97,524.97,524.01,524.28,6249.0
2023-02-24 10:00:00,524.48,525.3,522.94,522.98,6986.0,524.48,525.3,522.94,522.98,6986.0
2023-02-24 10:10:00,523.04,524.12,522.0,523.76,12992.0,523.04,524.12,522.0,523.76,12992.0
2023-02-24 10:20:00,523.76,524.23,522.83,523.31,3585.0,523.76,524.23,522.83,523.31,3585.0
2023-02-24 10:30:00,523.78,524.08,522.3,522.3,11249.0,523.78,524.08,522.3,522.3,11249.0
2023-02-24 10:40:00,522.04,522.49,521.75,522.49,4100.0,522.04,522.49,521.75,522.49,4100.0
2023-02-24 10:50:00,522.48,523.05,521.55,521.63,4440.0,522.48,523.05,521.55,521.63,4440.0
2023-02-24 11:00:00,521.74,524.47,521.63,524.47,10498.0,521.74,524.47,521.63,524.47,10498.0
2023-02-24 11:10:00,524.47,524.47,522.43,522.63,3937.0,524.47,524.47,522.43,522.63,3937.0
2023-02-24 11:20:00,522.76,523.95,522.15,523.22,7944.0,522.76,523.95,522.15,523.22,7944.0
2023-02-24 11:30:00,523.39,524.37,522.27,522.71,5417.0,523.39,524.37,522.27,522.71,5417.0
2023-02-24 11:40:00,522.39,523.8,522.39,522.79,3601.0,522.39,523.8,522.39,522.79,3601.0
2023-02-24 11:50:00,522.92,523.13,521.88,521.88,4609.0,522.92,523.13,521.88,521.88,4609.0
2023-02-24 12:00:00,521.92,522.11,520.61,520.71,3605.0,521.92,522.11,520.61,520.71,3605.0
2023-02-24 12:10:00,520.49,521.29,519.51,519.99,11789.0,520.49,521.29,519.51,519.99,11789.0
2023-02-24 12:20:00,519.92,520.73,519.04,520.37,11159.0,519.92,520.73,519.04,520.37,11159.0
2023-02-24 12:30:00,520.55,520.55,518.63,518.84,6023.0,520.55,520.55,518.63,518.84,6023.0
2023-02-24 12:40:00,519.17,519.22,517.99,518.47,7175.0,519.17,519.22,517.99,518.47,7175.0
2023-02-24 12:50:00,518.98,518.98,517.16,517.76,5840.0,518.98,518.98,517.16,517.76,5840.0
2023-02-24 13:00:00,517.56,518.19,517.27,517.5,7594.0,517.56,518.19,517.27,517.5,7594.0
2023-02-24 13:10:00,517.53,518.22,517.28,518.06,4703.0,517.53,518.22,517.28,518.06,4703.0
2023-02-24 13:20:00,518.05,519.44,518.04,519.17,13472.0,518.05,519.44,518.04,519.17,13472.0
2023-02-24 13:30:00,519.27,519.3,518.03,518.45,5074.0,519.27,519.3,518.03,518.45,5074.0
2023-02-24 13:40:00,518.31,518.7,518.01,518.19,4615.0,518.31,518.7,518.01,518.19,4615.0
2023-02-24 13:50:00,518.01,519.91,518.01,518.19,13772.0,518.01,519.91,518.01,518.19,13772.0
2023-02-24 14:00:00,518.38,519.73,518.15,519.15,7564.0,518.38,519.73,518.15,519.15,7564.0
2023-02-24 14:10:00,519.14,519.5,518.16,519.32,6343.0,519.14,519.5,518.16,519.32,6343.0
2023-02-24 14:20:00,519.32,519.83,518.76,519.14,8086.0,519.32,519.83,518.76,519.14,8086.0
2023-02-24 14:30:00,519.25,519.35,518.71,519.11,5345.0,519.25,519.35,518.71,519.11,5345.0
2023-02-24 14:40:00,519.07,520.1,518.18,519.99,7441.0,519.07,520.1,518.18,519.99,7441.0
2023-02-24 14:50:00,520.0,520.22,519.86,519.97,6340.0,520.0,520.22,519.86,519.97,6340.0
2023-02-24 15:00:00,520.17,520.27,519.36,519.87,6558.0,520.17,520.27,519.36,519.87,6558.0
2023-02-24 15:10:00,520.1,520.1,518.79,519.58,6900.0,520.1,520.1,518.79,519.58,6900.0
2023-02-24 15:20:00,519.66,519.9,519.31,519.31,4461.0,519.66,519.9,519.31,519.31,4461.0
2023-02-24 15:30:00,519.32,519.57,518.65,518.85,10845.0,519.32,519.57,518.65,518.85,10845.0
2023-02-24 15:40:00,518.7,519.4,518.17,518.26,15590.0,518.7,519.4,518.17,518.26,15590.0
2023-02-24 15:50:00,518.48,520.05,517.05,520.0,44660.0,518.48,520.05,517.05,520.0,44660.0
2023-02-27 09:30:00,523.85,526.72,523.85,526.42,10014.0,523.85,526.72,523.85,526.42,10014.0
2023-02-27 09:40:00,526.45,526.65,525.75,525.78,13151.0,526.45,526.65,525.75,525.78,13151.0
2023-02-27 09:50:00,525.77,527.57,525.77,527.51,3554.0,525.77,527.57,525.77,527.51,3554.0
2023-02-27 10:00:00,527.42,529.5,527.4,528.07,5851.0,527.42,529.5,527.4,528.07,5851.0
2023-02-27 10:10:00,528.52,528.52,527.97,528.24,2466.0,528.52,528.52,527.97,528.24,2466.0
2023-02-27 10:20:00,528.37,528.37,526.6,526.87,4193.0,528.37,528.37,526.6,526.87,4193.0
2023-02-27 10:30:00,527.37,527.37,525.59,526.36,4477.0,527.37,527.37,525.59,526.36,4477.0
2023-02-27 10:40:00,525.8,526.48,525.53,525.71,3428.0,525.8,526.48,525.53,525.71,3428.0
2023-02-27 10:50:00,525.55,525.55,524.04,525.16,1640.0,525.55,525.55,524.04,525.16,1640.0
2023-02-27 11:00:00,525.15,525.99,525.15,525.4,2399.0,525.15,525.99,525.15,525.4,2399.0
2023-02-27 11:10:00,525.44,525.44,524.0,524.0,899.0,525.44,525.44,524.0,524.0,899.0
2023-02-27 11:20:00,523.9,523.9,522.81,523.19,1445.0,523.9,523.9,522.81,523.19,1445.0
2023-02-27 11:30:00,523.12,523.22,522.3,522.54,2900.0,523.12,523.22,522.3,522.54,2900.0
2023-02-27 11:40:00,522.73,522.99,522.34,522.34,8547.0,522.73,522.99,522.34,522.34,8547.0
2023-02-27 11:50:00,522.33,523.0,521.96,522.24,21489.0,522.33,523.0,521.96,522.24,21489.0
2023-02-27 12:00:00,522.47,523.7,522.47,523.44,3224.0,522.47,523.7,522.47,523.44,3224.0
2023-02-27 12:10:00,523.48,523.49,522.31,523.03,6750.0,523.48,523.49,522.31,523.03,6750.0
2023-02-27 12:20:00,522.78,522.96,522.04,522.43,3400.0,522.78,522.96,522.04,522.43,3400.0
2023-02-27 12:30:00,522.53,523.07,522.22,523.07,3200.0,522.53,523.07,522.22,523.07,3200.0
2023-02-27 12:40:00,523.06,523.33,522.74,522.96,3900.0,523.06,523.33,522.74,522.96,3900.0
2023-02-27 12:50:00,522.85,524.0,522.84,523.73,3535.0,522.85,524.0,522.84,523.73,3535.0
2023-02-27 13:00:00,523.51,523.65,523.31,523.48,4701.0,523.51,523.65,523.31,523.48,4701.0
2023-02-27 13:10:00,523.52,523.78,523.41,523.56,1370.0,523.52,523.78,523.41,523.56,1370.0
2023-02-27 13:20:00,523.66,524.02,523.34,523.43,5920.0,523.66,524.02,523.34,523.43,5920.0
2023-02-27 13:30:00,523.31,523.81,523.05,523.54,6202.0,523.31,523.81,523.05,523.54,6202.0
2023-02-27 13:40:00,523.46,523.74,523.27,523.47,3791.0,523.46,523.74,523.27,523.47,3791.0
2023-02-27 13:50:00,523.47,523.97,523.46,523.68,4003.0,523.47,523.97,523.46,523.68,4003.0
2023-02-27 14:00:00,523.85,524.71,523.85,524.66,3745.0,523.85,524.71,523.85,524.66,3745.0
2023-02-27 14:10:00,524.77,525.41,524.76,524.81,7110.0,524.77,525.41,524.76,524.81,7110.0
2023-02-27 14:20:00,524.87,524.93,523.4,524.23,4080.0,524.87,524.93,523.4,524.23,4080.0
2023-02-27 14:30:00,524.56,524.56,524.09,524.22,3516.0,524.56,524.56,524.09,524.22,3516.0
2023-02-27 14:40:00,524.04,524.04,523.26,523.26,1200.0,524.04,524.04,523.26,523.26,1200.0
2023-02-27 14:50:00,523.31,523.43,523.01,523.16,2520.0,523.31,523.43,523.01,523.16,2520.0
2023-02-27 15:00:00,522.87,523.03,521.92,522.14,3358.0,522.87,523.03,521.92,522.14,3358.0
2023-02-27 15:10:00,522.37,522.74,522.27,522.48,1700.0,522.37,522.74,522.27,522.48,1700.0
2023-02-27 15:20:00,522.51,522.51,521.96,522.45,3000.0,522.51,522.51,521.96,522.45,3000.0
2023-02-27 15:30:00,522.42,522.52,521.97,522.46,3500.0,522.42,522.52,521.97,522.46,3500.0
2023-02-27 15:40:00,522.34,523.19,522.0,522.31,13406.0,522.34,523.19,522.0,522.31,13406.0
2023-02-27 15:50:00,522.12,523.36,522.06,523.17,20582.0,522.12,523.36,522.06,523.17,20582.0
2023-02-28 09:30:00,521.98,523.33,521.3,523.2,5267.0,521.98,523.33,521.3,523.2,5267.0
2023-02-28 09:40:00,523.21,525.26,523.2,524.34,3340.0,523.21,525.26,523.2,524.34,3340.0
2023-02-28 09:50:00,524.18,527.07,523.69,525.97,11677.0,524.18,527.07,523.69,525.97,11677.0
2023-02-28 10:00:00,525.5,526.89,525.5,526.58,1962.0,525.5,526.89,525.5,526.58,1962.0
2023-02-28 10:10:00,526.56,526.56,525.0,525.29,5566.0,526.56,526.56,525.0,525.29,5566.0
2023-02-28 10:20:00,525.1,526.3,524.78,526.18,1300.0,525.1,526.3,524.78,526.18,1300.0
2023-02-28 10:30:00,526.18,526.25,525.45,525.94,3498.0,526.18,526.25,525.45,525.94,3498.0
2023-02-28 10:40:00,525.72,526.17,524.91,525.57,5888.0,525.72,526.17,524.91,525.57,5888.0
2023-02-28 10:50:00,525.66,526.18,525.2,526.1,2231.0,525.66,526.18,525.2,526.1,2231.0
2023-02-28 11:00:00,526.24,526.64,526.02,526.06,2676.0,526.24,526.64,526.02,526.06,2676.0
2023-02-28 11:10:00,526.16,526.58,525.85,525.86,3080.0,526.16,526.58,525.85,525.86,3080.0
2023-02-28 11:20:00,525.86,525.96,525.4,525.47,2900.0,525.86,525.96,525.4,525.47,2900.0
2023-02-28 11:30:00,525.42,525.61,524.65,524.87,5070.0,525.42,525.61,524.65,524.87,5070.0
2023-02-28 11:40:00,524.83,524.99,524.28,524.92,3172.0,524.83,524.99,524.28,524.92,3172.0
2023-02-28 11:50:00,524.93,525.0,524.23,524.45,2812.0,524.93,525.0,524.23,524.45,2812.0
2023-02-28 12:00:00,524.72,524.74,524.32,524.47,3091.0,524.72,524.74,524.32,524.47,3091.0
2023-02-28 12:10:00,524.47,524.7,524.06,524.07,2600.0,524.47,524.7,524.06,524.07,2600.0
2023-02-28 12:20:00,524.24,524.52,523.94,524.04,4116.0,524.24,524.52,523.94,524.04,4116.0
2023-02-28 12:30:00,524.02,524.31,523.48,523.52,4562.0,524.02,524.31,523.48,523.52,4562.0
2023-02-28 12:40:00,523.48,523.48,522.7,523.12,7226.0,523.48,523.48,522.7,523.12,7226.0
2023-02-28 12:50:00,523.1,524.43,523.01,524.43,8929.0,523.1,524.43,523.01,524.43,8929.0
2023-02-28 13:00:00,524.41,524.6,523.16,523.16,3273.0,524.41,524.6,523.16,523.16,3273.0
2023-02-28 13:10:00,523.27,523.32,521.5,521.5,1637.0,523.27,523.32,521.5,521.5,1637.0
2023-02-28 13:20:00,521.85,521.85,521.47,521.47,1200.0,521.85,521.85,521.47,521.47,1200.0
2023-02-28 13:30:00,521.76,522.1,521.15,521.58,3272.0,521.76,522.1,521.15,521.58,3272.0
2023-02-28 13:40:00,521.5,522.06,521.37,521.8,2868.0,521.5,522.06,521.37,521.8,2868.0
2023-02-28 13:50:00,521.34,521.81,521.33,521.57,1401.0,521.34,521.81,521.33,521.57,1401.0
2023-02-28 14:00:00,521.32,521.54,520.8,521.36,3200.0,521.32,521.54,520.8,521.36,3200.0
2023-02-28 14:10:00,521.08,521.08,520.23,520.23,1700.0,521.08,521.08,520.23,520.23,1700.0
2023-02-28 14:20:00,520.48,520.48,519.53,520.23,1500.0,520.48,520.48,519.53,520.23,1500.0
2023-02-28 14:30:00,520.14,520.46,519.8,520.13,1700.0,520.14,520.46,519.8,520.13,1700.0
2023-02-28 14:40:00,519.86,520.04,519.71,520.04,893.0,519.86,520.04,519.71,520.04,893.0
2023-02-28 14:50:00,519.71,519.82,519.09,519.43,3661.0,519.71,519.82,519.09,519.43,3661.0
2023-02-28 15:00:00,519.24,519.4,518.64,519.4,3815.0,519.24,519.4,518.64,519.4,3815.0
2023-02-28 15:10:00,519.45,519.6,519.32,519.38,903.0,519.45,519.6,519.32,519.38,903.0
2023-02-28 15:20:00,519.13,520.03,518.96,519.91,4489.0,519.13,520.03,518.96,519.91,4489.0
2023-02-28 15:30:00,519.9,519.94,518.74,518.9,3017.0,519.9,519.94,518.74,518.9,3017.0
2023-02-28 15:40:00,518.96,519.98,518.92,519.43,10116.0,518.96,519.98,518.92,519.43,10116.0
2023-02-28 15:50:00,519.4,519.78,517.62,518.74,38406.0,519.4,519.78,517.62,518.74,38406.0
2023-03-01 09:30:00,516.0,517.76,515.32,516.58,11600.0,516.0,517.76,515.32,516.58,11600.0
2023-03-01 09:40:00,516.32,518.89,516.32,518.68,4666.0,516.32,518.89,516.32,518.68,4666.0
2023-03-01 09:50:00,518.88,518.88,517.51,517.87,4088.0,518.88,518.88,517.51,517.87,4088.0
2023-03-01 10:00:00,518.0,518.26,516.29,516.29,3821.0,518.0,518.26,516.29,516.29,3821.0
2023-03-01 10:10:00,516.11,516.11,515.2,515.29,3393.0,516.11,516.11,515.2,515.29,3393.0
2023-03-01 10:20:00,515.5,516.19,514.81,515.81,7573.0,515.5,516.19,514.81,515.81,7573.0
2023-03-01 10:30:00,515.75,516.17,515.23,515.99,3592.0,515.75,516.17,515.23,515.99,3592.0
2023-03-01 10:40:00,516.0,516.0,515.09,515.65,2139.0,516.0,516.0,515.09,515.65,2139.0
2023-03-01 10:50:00,515.62,515.62,514.03,514.55,5025.0,515.62,515.62,514.03,514.55,5025.0
2023-03-01 11:00:00,514.4,514.5,513.24,513.62,3224.0,514.4,514.5,513.24,513.62,3224.0
2023-03-01 11:10:00,513.02,513.15,511.21,511.29,4513.0,513.02,513.15,511.21,511.29,4513.0
2023-03-01 11:20:00,511.65,513.37,511.32,513.37,4257.0,511.65,513.37,511.32,513.37,4257.0
2023-03-01 11:30:00,513.24,513.89,513.24,513.83,2515.0,513.24,513.89,513.24,513.83,2515.0
2023-03-01 11:40:00,513.65,514.47,513.62,514.24,1323.0,513.65,514.47,513.62,514.24,1323.0
2023-03-01 11:50:00,514.13,514.45,513.16,513.16,2000.0,514.13,514.45,513.16,513.16,2000.0
2023-03-01 12:00:00,513.42,513.42,512.86,512.97,1222.0,513.42,513.42,512.86,512.97,1222.0
2023-03-01 12:10:00,513.45,513.72,512.76,513.27,2400.0,513.45,513.72,512.76,513.27,2400.0
2023-03-01 12:20:00,513.76,514.56,513.29,514.48,3110.0,513.76,514.56,513.29,514.48,3110.0
2023-03-01 12:30:00,514.49,514.64,514.32,514.64,1618.0,514.49,514.64,514.32,514.64,1618.0
2023-03-01 12:40:00,514.77,515.04,514.54,514.54,2100.0,514.77,515.04,514.54,514.54,2100.0
2023-03-01 12:50:00,514.46,514.63,513.72,513.72,2801.0,514.46,514.63,513.72,513.72,2801.0
2023-03-01 13:00:00,513.46,513.49,512.81,512.81,1000.0,513.46,513.49,512.81,512.81,1000.0
2023-03-01 13:10:00,512.95,513.35,512.71,513.21,2100.0,512.95,513.35,512.71,513.21,2100.0
2023-03-01 13:20:00,513.23,513.8,512.61,513.79,1993.0,513.23,513.8,512.61,513.79,1993.0
2023-03-01 13:30:00,513.73,514.13,513.52,513.83,4200.0,513.73,514.13,513.52,513.83,4200.0
2023-03-01 13:40:00,513.98,514.96,513.98,514.34,5197.0,513.98,514.96,513.98,514.34,5197.0
2023-03-01 13:50:00,514.15,514.57,513.95,514.57,1100.0,514.15,514.57,513.95,514.57,1100.0
2023-03-01 14:00:00,514.29,514.31,513.14,513.74,3349.0,514.29,514.31,513.14,513.74,3349.0
2023-03-01 14:10:00,513.81,514.48,513.73,513.82,1584.0,513.81,514.48,513.73,513.82,1584.0
2023-03-01 14:20:00,513.96,513.96,512.84,512.84,1710.0,513.96,513.96,512.84,512.84,1710.0
2023-03-01 14:30:00,512.71,513.56,512.71,513.53,3880.0,512.71,513.56,512.71,513.53,3880.0
2023-03-01 14:40:00,513.34,513.88,513.31,513.78,2200.0,513.34,513.88,513.31,513.78,2200.0
2023-03-01 14:50:00,513.86,515.09,513.8,514.96,7407.0,513.86,515.09,513.8,514.96,7407.0
2023-03-01 15:00:00,515.09,516.52,514.92,516.49,5557.0,515.09,516.52,514.92,516.49,5557.0
2023-03-01 15:10:00,516.87,516.97,515.96,516.21,4454.0,516.87,516.97,515.96,516.21,4454.0
2023-03-01 15:20:00,516.2,516.29,515.76,516.17,3064.0,516.2,516.29,515.76,516.17,3064.0
2023-03-01 15:30:00,516.29,516.33,514.86,515.1,10559.0,516.29,516.33,514.86,515.1,10559.0
2023-03-01 15:40:00,515.1,516.86,515.07,516.75,10817.0,515.1,516.86,515.07,516.75,10817.0
2023-03-01 15:50:00,516.34,516.77,515.49,516.1,28203.0,516.34,516.77,515.49,516.1,28203.0
2023-03-02 09:30:00,514.79,514.83,511.59,512.65,12407.0,514.79,514.83,511.59,512.65,12407.0
2023-03-02 09:40:00,513.31,513.31,511.02,512.72,9296.0,513.31,513.31,511.02,512.72,9296.0
2023-03-02 09:50:00,512.83,516.28,512.83,516.27,4011.0,512.83,516.28,512.83,516.27,4011.0
2023-03-02 10:00:00,515.83,519.97,515.83,518.15,29404.0,515.83,519.97,515.83,518.15,29404.0
2023-03-02 10:10:00,517.89,518.43,517.58,517.82,3498.0,517.89,518.43,517.58,517.82,3498.0
2023-03-02 10:20:00,517.81,519.25,517.33,518.96,3981.0,517.81,519.25,517.33,518.96,3981.0
2023-03-02 10:30:00,519.24,519.74,518.68,518.91,3022.0,519.24,519.74,518.68,518.91,3022.0
2023-03-02 10:40:00,519.14,519.4,518.63,518.83,3200.0,519.14,519.4,518.63,518.83,3200.0
2023-03-02 10:50:00,518.97,519.66,518.81,519.42,3230.0,518.97,519.66,518.81,519.42,3230.0
2023-03-02 11:00:00,519.46,519.9,519.46,519.82,1849.0,519.46,519.9,519.46,519.82,1849.0
2023-03-02 11:10:00,519.43,519.43,518.53,518.72,2600.0,519.43,519.43,518.53,518.72,2600.0
2023-03-02 11:20:00,518.52,518.76,518.05,518.2,1600.0,518.52,518.76,518.05,518.2,1600.0
2023-03-02 11:30:00,518.31,518.41,517.07,517.07,4190.0,518.31,518.41,517.07,517.07,4190.0
2023-03-02 11:40:00,517.23,517.87,517.21,517.87,1324.0,517.23,517.87,517.21,517.87,1324.0
2023-03-02 11:50:00,518.06,518.23,517.61,518.07,2600.0,518.06,518.23,517.61,518.07,2600.0
2023-03-02 12:00:00,518.34,518.49,518.05,518.13,1500.0,518.34,518.49,518.05,518.13,1500.0
2023-03-02 12:10:00,518.11,518.16,517.61,517.7,2985.0,518.11,518.16,517.61,517.7,2985.0
2023-03-02 12:20:00,517.75,519.66,517.75,519.63,3411.0,517.75,519.66,517.75,519.63,3411.0
2023-03-02 12:30:00,519.75,520.56,519.75,520.08,3372.0,519.75,520.56,519.75,520.08,3372.0
2023-03-02 12:40:00,519.61,519.9,519.24,519.9,2720.0,519.61,519.9,519.24,519.9,2720.0
2023-03-02 12:50:00,520.11,520.63,519.94,520.45,6336.0,520.11,520.63,519.94,520.45,6336.0
2023-03-02 13:00:00,520.46,520.53,519.07,519.19,1699.0,520.46,520.53,519.07,519.19,1699.0
2023-03-02 13:10:00,519.0,519.0,518.27,518.62,2795.0,519.0,519.0,518.27,518.62,2795.0
2023-03-02 13:20:00,518.65,518.7,518.33,518.33,1500.0,518.65,518.7,518.33,518.33,1500.0
2023-03-02 13:30:00,518.43,519.59,518.43,519.11,3698.0,518.43,519.59,518.43,519.11,3698.0
2023-03-02 13:40:00,519.09,519.09,518.82,519.06,1200.0,519.09,519.09,518.82,519.06,1200.0
2023-03-02 13:50:00,519.09,520.46,518.82,520.46,1806.0,519.09,520.46,518.82,520.46,1806.0
2023-03-02 14:00:00,520.45,521.16,520.39,521.06,4213.0,520.45,521.16,520.39,521.06,4213.0
2023-03-02 14:10:00,521.06,521.36,520.84,521.36,2700.0,521.06,521.36,520.84,521.36,2700.0
2023-03-02 14:20:00,521.51,521.89,520.92,521.62,2521.0,521.51,521.89,520.92,521.62,2521.0
2023-03-02 14:30:00,521.81,521.85,520.64,520.84,2989.0,521.81,521.85,520.64,520.84,2989.0
2023-03-02 14:40:00,520.88,521.05,520.78,520.88,1686.0,520.88,521.05,520.78,520.88,1686.0
2023-03-02 14:50:00,520.73,521.63,520.73,521.33,2212.0,520.73,521.63,520.73,521.33,2212.0
2023-03-02 15:00:00,521.16,521.4,520.44,520.7,2857.0,521.16,521.4,520.44,520.7,2857.0
2023-03-02 15:10:00,520.75,521.09,520.38,520.41,1800.0,520.75,521.09,520.38,520.41,1800.0
2023-03-02 15:20:00,520.32,521.89,520.31,521.62,3352.0,520.32,521.89,520.31,521.62,3352.0
2023-03-02 15:30:00,521.83,522.21,521.16,521.82,7472.0,521.83,522.21,521.16,521.82,7472.0
2023-03-02 15:40:00,521.67,521.91,521.05,521.45,7919.0,521.67,521.91,521.05,521.45,7919.0
2023-03-02 15:50:00,521.09,521.28,520.47,521.24,17734.0,521.09,521.28,520.47,521.24,17734.0
2023-03-03 09:30:00,520.14,521.73,519.57,520.3,10056.0,520.14,521.73,519.57,520.3,10056.0
2023-03-03 09:40:00,520.0,520.79,518.86,520.62,4712.0,520.0,520.79,518.86,520.62,4712.0
2023-03-03 09:50:00,520.17,523.72,519.86,521.85,47619.0,520.17,523.72,519.86,521.85,47619.0
2023-03-03 10:00:00,521.68,521.68,519.6,519.61,3178.0,521.68,521.68,519.6,519.61,3178.0
2023-03-03 10:10:00,519.51,522.19,519.51,522.11,4913.0,519.51,522.19,519.51,522.11,4913.0
2023-03-03 10:20:00,521.92,522.86,521.92,522.19,1100.0,521.92,522.86,521.92,522.19,1100.0
2023-03-03 10:30:00,522.32,522.92,521.69,521.91,1994.0,522.32,522.92,521.69,521.91,1994.0
2023-03-03 10:40:00,522.24,522.62,521.51,521.51,3000.0,522.24,522.62,521.51,521.51,3000.0
2023-03-03 10:50:00,520.67,520.95,520.37,520.95,1700.0,520.67,520.95,520.37,520.95,1700.0
2023-03-03 11:00:00,520.2,521.45,520.07,521.45,3200.0,520.2,521.45,520.07,521.45,3200.0
2023-03-03 11:10:00,521.04,521.56,520.37,520.91,4240.0,521.04,521.56,520.37,520.91,4240.0
2023-03-03 11:20:00,521.1,521.1,519.59,519.59,3716.0,521.1,521.1,519.59,519.59,3716.0
2023-03-03 11:30:00,519.65,519.78,518.76,518.76,5051.0,519.65,519.78,518.76,518.76,5051.0
2023-03-03 11:40:00,518.71,519.52,518.2,519.52,4269.0,518.71,519.52,518.2,519.52,4269.0
2023-03-03 11:50:00,519.33,520.51,519.33,520.3,2814.0,519.33,520.51,519.33,520.3,2814.0
2023-03-03 12:00:00,520.34,520.87,520.07,520.86,1611.0,520.34,520.87,520.07,520.86,1611.0
2023-03-03 12:10:00,520.8,521.2,520.61,520.75,6478.0,520.8,521.2,520.61,520.75,6478.0
2023-03-03 12:20:00,520.55,520.57,520.12,520.57,600.0,520.55,520.57,520.12,520.57,600.0
2023-03-03 12:30:00,520.88,521.52,520.88,521.51,2660.0,520.88,521.52,520.88,521.51,2660.0
2023-03-03 12:40:00,521.33,521.57,521.26,521.3,1336.0,521.33,521.57,521.26,521.3,1336.0
2023-03-03 12:50:00,521.31,522.31,521.05,521.8,1848.0,521.31,522.31,521.05,521.8,1848.0
2023-03-03 13:00:00,521.8,521.83,521.79,521.79,400.0,521.8,521.83,521.79,521.79,400.0
2023-03-03 13:10:00,522.1,522.25,521.04,521.27,3743.0,522.1,522.25,521.04,521.27,3743.0
2023-03-03 13:20:00,521.24,521.9,521.16,521.17,1400.0,521.24,521.9,521.16,521.17,1400.0
2023-03-03 13:30:00,521.16,521.37,520.96,520.97,5469.0,521.16,521.37,520.96,520.97,5469.0
2023-03-03 13:40:00,520.9,521.36,520.88,521.18,2900.0,520.9,521.36,520.88,521.18,2900.0
2023-03-03 13:50:00,521.18,521.35,520.63,520.88,4634.0,521.18,521.35,520.63,520.88,4634.0
2023-03-03 14:00:00,520.8,520.97,520.24,520.24,4852.0,520.8,520.97,520.24,520.24,4852.0
2023-03-03 14:10:00,520.25,520.57,519.91,520.07,5956.0,520.25,520.57,519.91,520.07,5956.0
2023-03-03 14:20:00,519.98,520.32,519.78,520.32,4198.0,519.98,520.32,519.78,520.32,4198.0
2023-03-03 14:30:00,520.31,520.31,519.78,519.93,5806.0,520.31,520.31,519.78,519.93,5806.0
2023-03-03 14:40:00,519.85,520.56,519.38,520.56,7021.0,519.85,520.56,519.38,520.56,7021.0
2023-03-03 14:50:00,520.68,521.48,520.66,521.2,4563.0,520.68,521.48,520.66,521.2,4563.0
2023-03-03 15:00:00,521.32,521.32,520.46,520.58,5292.0,521.32,521.32,520.46,520.58,5292.0
2023-03-03 15:10:00,520.63,520.69,520.23,520.69,6247.0,520.63,520.69,520.23,520.69,6247.0
2023-03-03 15:20:00,520.83,520.99,520.37,520.65,4418.0,520.83,520.99,520.37,520.65,4418.0
2023-03-03 15:30:00,520.54,520.77,520.19,520.24,6368.0,520.54,520.77,520.19,520.24,6368.0
2023-03-03 15:40:00,520.12,520.91,520.04,520.82,8037.0,520.12,520.91,520.04,520.82,8037.0
2023-03-03 15:50:00,520.9,522.16,520.49,522.15,43644.0,520.9,522.16,520.49,522.15,43644.0
2023-03-06 09:30:00,522.37,527.94,522.37,526.89,23653.0,522.37,527.94,522.37,526.89,23653.0
2023-03-06 09:40:00,526.66,526.66,524.92,526.03,7950.0,526.66,526.66,524.92,526.03,7950.0
2023-03-06 09:50:00,526.21,526.87,526.08,526.76,5008.0,526.21,526.87,526.08,526.76,5008.0
2023-03-06 10:00:00,526.2,526.99,525.64,525.88,13321.0,526.2,526.99,525.64,525.88,13321.0
2023-03-06 10:10:00,526.12,526.97,526.12,526.6,5102.0,526.12,526.97,526.12,526.6,5102.0
2023-03-06 10:20:00,526.11,527.07,525.61,526.67,4758.0,526.11,527.07,525.61,526.67,4758.0
2023-03-06 10:30:00,526.98,527.06,524.84,525.76,7630.0,526.98,527.06,524.84,525.76,7630.0
2023-03-06 10:40:00,525.1,525.37,524.33,525.09,4420.0,525.1,525.37,524.33,525.09,4420.0
2023-03-06 10:50:00,525.08,525.26,524.21,524.63,21798.0,525.08,525.26,524.21,524.63,21798.0
2023-03-06 11:00:00,524.71,527.61,524.71,527.0,5562.0,524.71,527.61,524.71,527.0,5562.0
2023-03-06 11:10:00,527.39,527.51,526.69,526.69,7450.0,527.39,527.51,526.69,526.69,7450.0
2023-03-06 11:20:00,526.5,526.77,525.94,525.94,4877.0,526.5,526.77,525.94,525.94,4877.0
2023-03-06 11:30:00,525.81,525.97,524.86,525.97,3527.0,525.81,525.97,524.86,525.97,3527.0
2023-03-06 11:40:00,525.82,525.87,524.44,524.45,3981.0,525.82,525.87,524.44,524.45,3981.0
2023-03-06 11:50:00,524.4,525.73,524.3,525.66,4413.0,524.4,525.73,524.3,525.66,4413.0
2023-03-06 12:00:00,525.41,525.69,524.54,524.54,2160.0,525.41,525.69,524.54,524.54,2160.0
2023-03-06 12:10:00,524.63,525.72,524.62,525.48,2146.0,524.63,525.72,524.62,525.48,2146.0
2023-03-06 12:20:00,525.04,525.94,524.82,525.73,2309.0,525.04,525.94,524.82,525.73,2309.0
2023-03-06 12:30:00,525.75,525.75,524.27,524.27,3413.0,525.75,525.75,524.27,524.27,3413.0
2023-03-06 12:40:00,524.79,525.03,523.9,524.01,4261.0,524.79,525.03,523.9,524.01,4261.0
2023-03-06 12:50:00,523.81,524.03,523.41,524.02,4122.0,523.81,524.03,523.41,524.02,4122.0
2023-03-06 13:00:00,524.04,524.04,523.07,523.26,6876.0,524.04,524.04,523.07,523.26,6876.0
2023-03-06 13:10:00,523.49,523.72,523.18,523.31,3235.0,523.49,523.72,523.18,523.31,3235.0
2023-03-06 13:20:00,523.11,523.34,522.04,522.87,6768.0,523.11,523.34,522.04,522.87,6768.0
2023-03-06 13:30:00,522.87,522.94,522.33,522.57,5120.0,522.87,522.94,522.33,522.57,5120.0
2023-03-06 13:40:00,522.35,522.94,522.16,522.3,2944.0,522.35,522.94,522.16,522.3,2944.0
2023-03-06 13:50:00,522.19,522.97,522.08,522.71,4980.0,522.19,522.97,522.08,522.71,4980.0
2023-03-06 14:00:00,522.79,523.29,522.66,522.79,4160.0,522.79,523.29,522.66,522.79,4160.0
2023-03-06 14:10:00,522.82,522.85,521.98,521.99,4800.0,522.82,522.85,521.98,521.99,4800.0
2023-03-06 14:20:00,522.16,522.33,521.63,522.1,2342.0,522.16,522.33,521.63,522.1,2342.0
2023-03-06 14:30:00,522.11,523.33,522.11,523.33,6446.0,522.11,523.33,522.11,523.33,6446.0
2023-03-06 14:40:00,523.49,524.46,523.49,523.8,4641.0,523.49,524.46,523.49,523.8,4641.0
2023-03-06 14:50:00,523.87,523.89,523.13,523.34,6056.0,523.87,523.89,523.13,523.34,6056.0
2023-03-06 15:00:00,523.18,523.97,522.79,523.31,5395.0,523.18,523.97,522.79,523.31,5395.0
2023-03-06 15:10:00,523.39,524.05,523.05,523.19,8062.0,523.39,524.05,523.05,523.19,8062.0
2023-03-06 15:20:00,523.33,523.62,522.95,523.04,6685.0,523.33,523.62,522.95,523.04,6685.0
2023-03-06 15:30:00,522.95,523.77,522.82,523.74,11178.0,522.95,523.77,522.82,523.74,11178.0
2023-03-06 15:40:00,523.73,525.22,523.72,524.71,15767.0,523.73,525.22,523.72,524.71,15767.0
2023-03-06 15:50:00,524.51,525.36,523.14,523.32,54859.0,524.51,525.36,523.14,523.32,54859.0
2023-03-07 09:30:00,524.98,528.32,524.98,525.71,15742.0,524.98,528.32,524.98,525.71,15742.0
2023-03-07 09:40:00,525.38,526.79,525.26,525.99,12525.0,525.38,526.79,525.26,525.99,12525.0
2023-03-07 09:50:00,526.76,526.81,525.86,526.33,7947.0,526.76,526.81,525.86,526.33,7947.0
2023-03-07 10:00:00,526.1,526.11,523.51,525.11,8019.0,526.1,526.11,523.51,525.11,8019.0
2023-03-07 10:10:00,524.76,525.06,523.81,524.4,7553.0,524.76,525.06,523.81,524.4,7553.0
2023-03-07 10:20:00,524.52,525.72,524.34,524.83,6165.0,524.52,525.72,524.34,524.83,6165.0
2023-03-07 10:30:00,524.88,526.65,524.53,525.43,4800.0,524.88,526.65,524.53,525.43,4800.0
2023-03-07 10:40:00,526.1,526.1,524.72,525.34,9998.0,526.1,526.1,524.72,525.34,9998.0
2023-03-07 10:50:00,525.35,525.39,524.05,524.17,7837.0,525.35,525.39,524.05,524.17,7837.0
2023-03-07 11:00:00,524.28,524.53,523.87,524.47,5119.0,524.28,524.53,523.87,524.47,5119.0
2023-03-07 11:10:00,524.64,525.43,524.52,524.52,7412.0,524.64,525.43,524.52,524.52,7412.0
2023-03-07 11:20:00,524.98,525.13,524.31,524.54,4186.0,524.98,525.13,524.31,524.54,4186.0
2023-03-07 11:30:00,524.49,525.49,524.49,525.28,5700.0,524.49,525.49,524.49,525.28,5700.0
2023-03-07 11:40:00,525.31,525.55,524.62,525.29,5211.0,525.31,525.55,524.62,525.29,5211.0
2023-03-07 11:50:00,525.42,526.15,524.73,525.96,9873.0,525.42,526.15,524.73,525.96,9873.0
2023-03-07 12:00:00,525.97,526.45,525.79,526.15,3200.0,525.97,526.45,525.79,526.15,3200.0
2023-03-07 12:10:00,526.3,527.15,525.92,527.15,7252.0,526.3,527.15,525.92,527.15,7252.0
2023-03-07 12:20:00,527.15,528.27,526.87,527.27,7500.0,527.15,528.27,526.87,527.27,7500.0
2023-03-07 12:30:00,527.42,527.85,526.93,526.94,4175.0,527.42,527.85,526.93,526.94,4175.0
2023-03-07 12:40:00,527.3,527.55,526.57,527.42,4200.0,527.3,527.55,526.57,527.42,4200.0
2023-03-07 12:50:00,527.09,527.57,526.42,526.94,4301.0,527.09,527.57,526.42,526.94,4301.0
2023-03-07 13:00:00,526.83,526.83,525.71,525.86,5376.0,526.83,526.83,525.71,525.86,5376.0
2023-03-07 13:10:00,525.85,526.14,525.33,525.33,8232.0,525.85,526.14,525.33,525.33,8232.0
2023-03-07 13:20:00,525.39,526.14,525.25,525.96,7830.0,525.39,526.14,525.25,525.96,7830.0
2023-03-07 13:30:00,525.83,526.22,525.74,525.92,6609.0,525.83,526.22,525.74,525.92,6609.0
2023-03-07 13:40:00,525.74,525.78,524.43,524.73,5587.0,525.74,525.78,524.43,524.73,5587.0
2023-03-07 13:50:00,524.82,526.32,524.74,526.09,8763.0,524.82,526.32,524.74,526.09,8763.0
2023-03-07 14:00:00,526.04,526.83,526.04,526.33,6619.0,526.04,526.83,526.04,526.33,6619.0
2023-03-07 14:10:00,526.25,528.0,526.25,527.8,10918.0,526.25,528.0,526.25,527.8,10918.0
2023-03-07 14:20:00,527.93,528.24,526.62,527.54,19371.0,527.93,528.24,526.62,527.54,19371.0
2023-03-07 14:30:00,527.53,528.04,527.1,527.68,7242.0,527.53,528.04,527.1,527.68,7242.0
2023-03-07 14:40:00,527.72,528.03,527.3,527.72,6005.0,527.72,528.03,527.3,527.72,6005.0
2023-03-07 14:50:00,527.53,528.05,527.27,527.62,7506.0,527.53,528.05,527.27,527.62,7506.0
2023-03-07 15:00:00,527.52,527.63,526.9,527.35,10678.0,527.52,527.63,526.9,527.35,10678.0
2023-03-07 15:10:00,527.18,528.0,527.0,527.74,9313.0,527.18,528.0,527.0,527.74,9313.0
2023-03-07 15:20:00,527.88,527.91,527.11,527.28,7665.0,527.88,527.91,527.11,527.28,7665.0
2023-03-07 15:30:00,527.44,528.23,527.14,528.21,10664.0,527.44,528.23,527.14,528.21,10664.0
2023-03-07 15:40:00,527.99,528.57,527.36,527.75,18563.0,527.99,528.57,527.36,527.75,18563.0
2023-03-07 15:50:00,527.47,527.6,525.85,526.22,37616.0,527.47,527.6,525.85,526.22,37616.0
2023-03-08 09:30:00,525.93,527.35,522.02,522.22,19293.0,525.93,527.35,522.02,522.22,19293.0
2023-03-08 09:40:00,522.14,523.34,521.35,522.87,11895.0,522.14,523.34,521.35,522.87,11895.0
2023-03-08 09:50:00,522.87,524.31,522.87,524.27,7692.0,522.87,524.31,522.87,524.27,7692.0
2023-03-08 10:00:00,523.86,524.21,521.87,522.72,7842.0,523.86,524.21,521.87,522.72,7842.0
2023-03-08 10:10:00,522.64,522.75,521.7,521.7,7396.0,522.64,522.75,521.7,521.7,7396.0
2023-03-08 10:20:00,521.26,522.61,520.82,522.29,9521.0,521.26,522.61,520.82,522.29,9521.0
2023-03-08 10:30:00,521.68,522.74,520.97,520.98,6113.0,521.68,522.74,520.97,520.98,6113.0
2023-03-08 10:40:00,521.37,521.61,519.46,519.71,7242.0,521.37,521.61,519.46,519.71,7242.0
2023-03-08 10:50:00,519.98,520.94,519.98,520.75,4790.0,519.98,520.94,519.98,520.75,4790.0
2023-03-08 11:00:00,520.75,520.79,518.98,519.32,6431.0,520.75,520.79,518.98,519.32,6431.0
2023-03-08 11:10:00,519.19,519.79,518.62,519.79,8094.0,519.19,519.79,518.62,519.79,8094.0
2023-03-08 11:20:00,519.51,520.04,518.81,519.02,6779.0,519.51,520.04,518.81,519.02,6779.0
2023-03-08 11:30:00,519.18,519.29,518.3,519.22,3305.0,519.18,519.29,518.3,519.22,3305.0
2023-03-08 11:40:00,519.22,520.87,519.22,520.84,6475.0,519.22,520.87,519.22,520.84,6475.0
2023-03-08 11:50:00,521.05,521.45,520.68,520.92,4600.0,521.05,521.45,520.68,520.92,4600.0
2023-03-08 12:00:00,520.82,521.05,519.75,519.75,3553.0,520.82,521.05,519.75,519.75,3553.0
2023-03-08 12:10:00,519.74,519.76,518.82,519.54,4101.0,519.74,519.76,518.82,519.54,4101.0
2023-03-08 12:20:00,519.28,519.44,518.79,518.98,5520.0,519.28,519.44,518.79,518.98,5520.0
2023-03-08 12:30:00,518.93,519.41,518.31,519.4,4050.0,518.93,519.41,518.31,519.4,4050.0
2023-03-08 12:40:00,519.29,520.09,518.53,518.82,8368.0,519.29,520.09,518.53,518.82,8368.0
2023-03-08 12:50:00,518.8,519.11,518.69,519.11,4588.0,518.8,519.11,518.69,519.11,4588.0
2023-03-08 13:00:00,519.13,519.62,518.79,519.3,2834.0,519.13,519.62,518.79,519.3,2834.0
2023-03-08 13:10:00,519.33,519.6,518.32,518.48,3100.0,519.33,519.6,518.32,518.48,3100.0
2023-03-08 13:20:00,518.3,519.17,518.0,518.52,7600.0,518.3,519.17,518.0,518.52,7600.0
2023-03-08 13:30:00,518.31,518.57,517.77,518.53,2800.0,518.31,518.57,517.77,518.53,2800.0
2023-03-08 13:40:00,518.41,518.83,518.3,518.57,3109.0,518.41,518.83,518.3,518.57,3109.0
2023-03-08 13:50:00,518.82,519.68,518.42,519.68,3130.0,518.82,519.68,518.42,519.68,3130.0
2023-03-08 14:00:00,519.72,519.99,519.12,519.58,4371.0,519.72,519.99,519.12,519.58,4371.0
2023-03-08 14:10:00,519.81,520.39,519.13,519.37,6193.0,519.81,520.39,519.13,519.37,6193.0
2023-03-08 14:20:00,519.39,519.71,518.84,519.48,4746.0,519.39,519.71,518.84,519.48,4746.0
2023-03-08 14:30:00,519.48,520.37,519.36,520.11,4756.0,519.48,520.37,519.36,520.11,4756.0
2023-03-08 14:40:00,520.01,520.57,520.01,520.57,3394.0,520.01,520.57,520.01,520.57,3394.0
2023-03-08 14:50:00,520.42,521.06,520.25,520.86,4639.0,520.42,521.06,520.25,520.86,4639.0
2023-03-08 15:00:00,521.08,521.65,520.71,521.55,8008.0,521.08,521.65,520.71,521.55,8008.0
2023-03-08 15:10:00,521.39,521.85,520.57,520.59,8873.0,521.39,521.85,520.57,520.59,8873.0
2023-03-08 15:20:00,520.72,521.09,520.6,521.09,5503.0,520.72,521.09,520.6,521.09,5503.0
2023-03-08 15:30:00,521.25,522.99,521.25,522.96,6444.0,521.25,522.99,521.25,522.96,6444.0
2023-03-08 15:40:00,522.99,524.99,522.88,524.98,13268.0,522.99,524.99,522.88,524.98,13268.0
2023-03-08 15:50:00,524.67,525.2,523.68,524.23,28284.0,524.67,525.2,523.68,524.23,28284.0
2023-03-09 09:30:00,526.04,528.3,525.53,527.41,19854.0,526.04,528.3,525.53,527.41,19854.0
2023-03-09 09:40:00,527.0,528.74,527.0,528.33,7416.0,527.0,528.74,527.0,528.33,7416.0
2023-03-09 09:50:00,528.47,529.31,527.51,528.69,8050.0,528.47,529.31,527.51,528.69,8050.0
2023-03-09 10:00:00,529.0,532.69,528.86,532.17,24094.0,529.0,532.69,528.86,532.17,24094.0
2023-03-09 10:10:00,532.45,533.54,529.6,530.25,14189.0,532.45,533.54,529.6,530.25,14189.0
2023-03-09 10:20:00,530.25,530.82,528.25,528.67,14601.0,530.25,530.82,528.25,528.67,14601.0
2023-03-09 10:30:00,528.87,529.05,527.2,528.19,8111.0,528.87,529.05,527.2,528.19,8111.0
2023-03-09 10:40:00,528.89,528.91,528.1,528.55,5587.0,528.89,528.91,528.1,528.55,5587.0
2023-03-09 10:50:00,528.66,529.1,527.86,528.12,6450.0,528.66,529.1,527.86,528.12,6450.0
2023-03-09 11:00:00,528.11,528.22,527.46,527.9,6100.0,528.11,528.22,527.46,527.9,6100.0
2023-03-09 11:10:00,527.87,528.33,527.17,527.18,5000.0,527.87,528.33,527.17,527.18,5000.0
2023-03-09 11:20:00,527.17,527.42,526.22,526.55,10094.0,527.17,527.42,526.22,526.55,10094.0
2023-03-09 11:30:00,526.64,526.67,524.71,525.32,11991.0,526.64,526.67,524.71,525.32,11991.0
2023-03-09 11:40:00,525.33,526.1,525.27,526.1,8190.0,525.33,526.1,525.27,526.1,8190.0
2023-03-09 11:50:00,525.8,526.52,525.47,526.17,4254.0,525.8,526.52,525.47,526.17,4254.0
2023-03-09 12:00:00,526.11,526.11,524.34,524.86,9817.0,526.11,526.11,524.34,524.86,9817.0
2023-03-09 12:10:00,525.11,526.9,524.61,526.7,12938.0,525.11,526.9,524.61,526.7,12938.0
2023-03-09 12:20:00,526.26,527.19,525.68,527.19,4240.0,526.26,527.19,525.68,527.19,4240.0
2023-03-09 12:30:00,526.7,527.78,526.7,526.93,3692.0,526.7,527.78,526.7,526.93,3692.0
2023-03-09 12:40:00,526.73,527.44,526.55,527.0,8395.0,526.73,527.44,526.55,527.0,8395.0
2023-03-09 12:50:00,526.93,527.94,526.93,527.71,5735.0,526.93,527.94,526.93,527.71,5735.0
2023-03-09 13:00:00,527.67,529.16,527.66,528.34,6965.0,527.67,529.16,527.66,528.34,6965.0
2023-03-09 13:10:00,528.58,528.6,527.45,527.45,11973.0,528.58,528.6,527.45,527.45,11973.0
2023-03-09 13:20:00,527.7,527.86,526.12,526.49,6587.0,527.7,527.86,526.12,526.49,6587.0
2023-03-09 13:30:00,526.28,526.56,525.69,525.98,12575.0,526.28,526.56,525.69,525.98,12575.0
2023-03-09 13:40:00,526.02,526.15,525.07,525.07,14374.0,526.02,526.15,525.07,525.07,14374.0
2023-03-09 13:50:00,525.22,526.22,524.83,526.16,6508.0,525.22,526.22,524.83,526.16,6508.0
2023-03-09 14:00:00,526.11,526.22,525.11,525.46,8950.0,526.11,526.22,525.11,525.46,8950.0
2023-03-09 14:10:00,525.43,526.62,525.15,526.58,7573.0,525.43,526.62,525.15,526.58,7573.0
2023-03-09 14:20:00,526.5,527.75,526.5,527.0,5550.0,526.5,527.75,526.5,527.0,5550.0
2023-03-09 14:30:00,526.25,527.36,525.74,526.56,6907.0,526.25,527.36,525.74,526.56,6907.0
2023-03-09 14:40:00,526.54,527.46,526.39,526.39,7413.0,526.54,527.46,526.39,526.39,7413.0
2023-03-09 14:50:00,526.69,527.12,525.14,525.39,14686.0,526.69,527.12,525.14,525.39,14686.0
2023-03-09 15:00:00,525.32,525.4,523.52,524.0,12288.0,525.32,525.4,523.52,524.0,12288.0
2023-03-09 15:10:00,524.0,524.18,521.48,521.62,15137.0,524.0,524.18,521.48,521.62,15137.0
2023-03-09 15:20:00,521.76,523.41,521.17,523.11,20901.0,521.76,523.41,521.17,523.11,20901.0
2023-03-09 15:30:00,522.96,523.71,522.37,522.98,19983.0,522.96,523.71,522.37,522.98,19983.0
2023-03-09 15:40:00,522.82,523.46,522.18,523.18,29818.0,522.82,523.46,522.18,523.18,29818.0
2023-03-09 15:50:00,522.97,524.07,519.5,520.08,90123.0,522.97,524.07,519.5,520.08,90123.0
2023-03-10 09:30:00,522.13,525.16,514.35,524.17,79434.0,522.13,525.16,514.35,524.17,79434.0
2023-03-10 09:40:00,524.07,527.88,523.15,525.5,38920.0,524.07,527.88,523.15,525.5,38920.0
2023-03-10 09:50:00,525.5,532.94,525.14,532.71,33907.0,525.5,532.94,525.14,532.71,33907.0
2023-03-10 10:00:00,533.0,533.24,528.97,529.57,38709.0,533.0,533.24,528.97,529.57,38709.0
2023-03-10 10:10:00,529.26,529.79,525.23,525.54,26840.0,529.26,529.79,525.23,525.54,26840.0
2023-03-10 10:20:00,525.35,528.39,525.35,528.39,13121.0,525.35,528.39,525.35,528.39,13121.0
2023-03-10 10:30:00,528.09,530.66,527.83,527.83,32326.0,528.09,530.66,527.83,527.83,32326.0
2023-03-10 10:40:00,527.78,528.52,524.65,525.0,10166.0,527.78,528.52,524.65,525.0,10166.0
2023-03-10 10:50:00,525.4,527.52,524.27,527.52,12415.0,525.4,527.52,524.27,527.52,12415.0
2023-03-10 11:00:00,527.84,527.85,525.68,526.93,11407.0,527.84,527.85,525.68,526.93,11407.0
2023-03-10 11:10:00,526.47,526.47,524.39,525.36,13531.0,526.47,526.47,524.39,525.36,13531.0
2023-03-10 11:20:00,525.68,527.77,525.68,527.76,9613.0,525.68,527.77,525.68,527.76,9613.0
2023-03-10 11:30:00,527.55,528.54,526.41,526.5,14225.0,527.55,528.54,526.41,526.5,14225.0
2023-03-10 11:40:00,526.25,526.65,525.38,526.59,6009.0,526.25,526.65,525.38,526.59,6009.0
2023-03-10 11:50:00,526.51,527.62,525.82,527.2,7600.0,526.51,527.62,525.82,527.2,7600.0
2023-03-10 12:00:00,527.42,528.27,525.89,525.93,6442.0,527.42,528.27,525.89,525.93,6442.0
2023-03-10 12:10:00,525.64,526.76,525.45,526.52,6185.0,525.64,526.76,525.45,526.52,6185.0
2023-03-10 12:20:00,526.34,526.7,524.58,525.0,6743.0,526.34,526.7,524.58,525.0,6743.0
2023-03-10 12:30:00,525.12,527.02,524.5,526.82,7905.0,525.12,527.02,524.5,526.82,7905.0
2023-03-10 12:40:00,526.76,527.82,526.19,526.64,3750.0,526.76,527.82,526.19,526.64,3750.0
2023-03-10 12:50:00,526.6,526.94,524.69,524.94,7588.0,526.6,526.94,524.69,524.94,7588.0
2023-03-10 13:00:00,524.97,525.21,524.27,524.72,8257.0,524.97,525.21,524.27,524.72,8257.0
2023-03-10 13:10:00,524.82,524.99,521.58,521.87,17118.0,524.82,524.99,521.58,521.87,17118.0
2023-03-10 13:20:00,521.95,522.22,520.31,521.08,9980.0,521.95,522.22,520.31,521.08,9980.0
2023-03-10 13:30:00,521.09,521.46,519.86,520.6,11643.0,521.09,521.46,519.86,520.6,11643.0
2023-03-10 13:40:00,520.6,520.65,516.29,516.85,18756.0,520.6,520.65,516.29,516.85,18756.0
2023-03-10 13:50:00,516.78,516.78,515.51,516.56,22760.0,516.78,516.78,515.51,516.56,22760.0
2023-03-10 14:00:00,516.79,521.81,516.79,521.79,22149.0,516.79,521.81,516.79,521.79,22149.0
2023-03-10 14:10:00,522.09,522.29,518.75,519.15,18603.0,522.09,522.29,518.75,519.15,18603.0
2023-03-10 14:20:00,519.37,519.37,515.96,516.78,21740.0,519.37,519.37,515.96,516.78,21740.0
2023-03-10 14:30:00,516.83,519.73,516.29,519.73,16062.0,516.83,519.73,516.29,519.73,16062.0
2023-03-10 14:40:00,519.89,522.0,518.89,522.0,8091.0,519.89,522.0,518.89,522.0,8091.0
2023-03-10 14:50:00,522.28,524.33,522.05,523.54,12488.0,522.28,524.33,522.05,523.54,12488.0
2023-03-10 15:00:00,523.53,523.78,521.94,523.19,8328.0,523.53,523.78,521.94,523.19,8328.0
2023-03-10 15:10:00,522.71,524.26,522.02,522.08,9749.0,522.71,524.26,522.02,522.08,9749.0
2023-03-10 15:20:00,522.09,522.6,520.9,522.03,9974.0,522.09,522.6,520.9,522.03,9974.0
2023-03-10 15:30:00,522.03,522.99,521.05,522.13,11859.0,522.03,522.99,521.05,522.13,11859.0
2023-03-10 15:40:00,522.13,522.13,520.72,521.23,28490.0,522.13,522.13,520.72,521.23,28490.0
2023-03-10 15:50:00,521.41,522.7,519.44,521.76,81747.0,521.41,522.7,519.44,521.76,81747.0
2023-03-13 09:30:00,516.29,520.57,516.29,518.2,16288.0,516.29,520.57,516.29,518.2,16288.0
2023-03-13 09:40:00,518.04,520.59,517.36,520.03,4735.0,518.04,520.59,517.36,520.03,4735.0
2023-03-13 09:50:00,520.11,521.86,518.28,520.98,14160.0,520.11,521.86,518.28,520.98,14160.0
2023-03-13 10:00:00,520.73,521.28,518.63,520.59,8831.0,520.73,521.28,518.63,520.59,8831.0
2023-03-13 10:10:00,520.29,520.67,516.12,516.12,4163.0,520.29,520.67,516.12,516.12,4163.0
2023-03-13 10:20:00,515.58,515.81,512.1,512.28,14633.0,515.58,515.81,512.1,512.28,14633.0
2023-03-13 10:30:00,512.0,514.06,511.65,511.65,10560.0,512.0,514.06,511.65,511.65,10560.0
2023-03-13 10:40:00,511.5,513.69,511.2,513.04,8091.0,511.5,513.69,511.2,513.04,8091.0
2023-03-13 10:50:00,513.32,515.02,510.76,514.86,7738.0,513.32,515.02,510.76,514.86,7738.0
2023-03-13 11:00:00,514.53,517.34,514.5,516.84,8853.0,514.53,517.34,514.5,516.84,8853.0
2023-03-13 11:10:00,516.52,517.85,516.18,516.56,4897.0,516.52,517.85,516.18,516.56,4897.0
2023-03-13 11:20:00,516.51,517.13,515.33,517.11,6406.0,516.51,517.13,515.33,517.11,6406.0
2023-03-13 11:30:00,516.97,517.39,513.84,514.25,3331.0,516.97,517.39,513.84,514.25,3331.0
2023-03-13 11:40:00,514.61,517.26,514.18,517.21,8429.0,514.61,517.26,514.18,517.21,8429.0
2023-03-13 11:50:00,517.25,518.09,516.0,518.06,6911.0,517.25,518.09,516.0,518.06,6911.0
2023-03-13 12:00:00,518.44,519.51,517.1,518.99,17175.0,518.44,519.51,517.1,518.99,17175.0
2023-03-13 12:10:00,518.8,518.83,516.89,516.89,5051.0,518.8,518.83,516.89,516.89,5051.0
2023-03-13 12:20:00,517.07,517.44,516.0,516.81,3000.0,517.07,517.44,516.0,516.81,3000.0
2023-03-13 12:30:00,516.85,517.51,515.96,517.22,4900.0,516.85,517.51,515.96,517.22,4900.0
2023-03-13 12:40:00,517.0,518.04,515.9,516.24,4825.0,517.0,518.04,515.9,516.24,4825.0
2023-03-13 12:50:00,515.82,516.64,515.17,515.63,3027.0,515.82,516.64,515.17,515.63,3027.0
2023-03-13 13:00:00,515.85,516.7,515.0,516.7,3618.0,515.85,516.7,515.0,516.7,3618.0
2023-03-13 13:10:00,517.12,517.6,516.54,517.18,6400.0,517.12,517.6,516.54,517.18,6400.0
2023-03-13 13:20:00,517.25,517.26,515.78,516.88,4000.0,517.25,517.26,515.78,516.88,4000.0
2023-03-13 13:30:00,516.81,518.36,516.37,518.36,4400.0,516.81,518.36,516.37,518.36,4400.0
2023-03-13 13:40:00,518.23,519.07,517.72,518.19,8600.0,518.23,519.07,517.72,518.19,8600.0
2023-03-13 13:50:00,518.19,518.41,517.5,517.75,4647.0,518.19,518.41,517.5,517.75,4647.0
2023-03-13 14:00:00,517.31,518.84,517.31,517.94,4263.0,517.31,518.84,517.31,517.94,4263.0
2023-03-13 14:10:00,517.94,518.06,516.95,517.92,6800.0,517.94,518.06,516.95,517.92,6800.0
2023-03-13 14:20:00,517.51,518.18,517.35,517.69,3410.0,517.51,518.18,517.35,517.69,3410.0
2023-03-13 14:30:00,517.61,517.88,515.95,516.43,4822.0,517.61,517.88,515.95,516.43,4822.0
2023-03-13 14:40:00,516.14,517.09,515.25,515.84,5341.0,516.14,517.09,515.25,515.84,5341.0
2023-03-13 14:50:00,516.1,516.42,515.64,516.09,7361.0,516.1,516.42,515.64,516.09,7361.0
2023-03-13 15:00:00,516.07,516.38,515.63,515.63,5950.0,516.07,516.38,515.63,515.63,5950.0
2023-03-13 15:10:00,515.93,516.48,515.67,515.67,5600.0,515.93,516.48,515.67,515.67,5600.0
2023-03-13 15:20:00,515.41,515.42,513.25,513.87,19317.0,515.41,515.42,513.25,513.87,19317.0
2023-03-13 15:30:00,513.97,516.08,513.85,516.04,11337.0,513.97,516.08,513.85,516.04,11337.0
2023-03-13 15:40:00,516.39,516.5,514.52,514.92,13940.0,516.39,516.5,514.52,514.92,13940.0
2023-03-13 15:50:00,514.81,514.9,512.0,514.04,67629.0,514.81,514.9,512.0,514.04,67629.0
2023-03-14 09:30:00,519.99,520.78,515.46,518.95,16283.0,519.99,520.78,515.46,518.95,16283.0
2023-03-14 09:40:00,519.4,522.52,519.4,521.93,14020.0,519.4,522.52,519.4,521.93,14020.0
2023-03-14 09:50:00,521.51,521.51,519.28,520.81,7392.0,521.51,521.51,519.28,520.81,7392.0
2023-03-14 10:00:00,521.14,523.41,520.46,522.28,22312.0,521.14,523.41,520.46,522.28,22312.0
2023-03-14 10:10:00,522.64,522.84,521.0,522.38,8177.0,522.64,522.84,521.0,522.38,8177.0
2023-03-14 10:20:00,521.97,524.38,521.97,523.85,7307.0,521.97,524.38,521.97,523.85,7307.0
2023-03-14 10:30:00,523.89,525.0,523.53,524.25,8619.0,523.89,525.0,523.53,524.25,8619.0
2023-03-14 10:40:00,524.4,525.0,523.94,524.9,6153.0,524.4,525.0,523.94,524.9,6153.0
2023-03-14 10:50:00,524.81,524.81,522.37,522.51,14523.0,524.81,524.81,522.37,522.51,14523.0
2023-03-14 11:00:00,522.6,523.34,522.46,523.06,15904.0,522.6,523.34,522.46,523.06,15904.0
2023-03-14 11:10:00,523.18,523.18,521.93,522.09,3817.0,523.18,523.18,521.93,522.09,3817.0
2023-03-14 11:20:00,522.09,522.09,520.77,521.83,6947.0,522.09,522.09,520.77,521.83,6947.0
2023-03-14 11:30:00,522.03,522.53,521.15,521.58,9129.0,522.03,522.53,521.15,521.58,9129.0
2023-03-14 11:40:00,521.67,521.73,521.24,521.35,2000.0,521.67,521.73,521.24,521.35,2000.0
2023-03-14 11:50:00,521.38,521.78,520.66,521.17,4586.0,521.38,521.78,520.66,521.17,4586.0
2023-03-14 12:00:00,521.13,521.62,520.8,520.81,3650.0,521.13,521.62,520.8,520.81,3650.0
2023-03-14 12:10:00,521.0,521.8,521.0,521.4,4372.0,521.0,521.8,521.0,521.4,4372.0
2023-03-14 12:20:00,521.24,521.24,519.62,520.0,9003.0,521.24,521.24,519.62,520.0,9003.0
2023-03-14 12:30:00,520.05,520.18,519.28,519.45,6398.0,520.05,520.18,519.28,519.45,6398.0
2023-03-14 12:40:00,519.5,519.5,518.23,519.3,6548.0,519.5,519.5,518.23,519.3,6548.0
2023-03-14 12:50:00,519.42,519.61,518.35,519.33,6600.0,519.42,519.61,518.35,519.33,6600.0
2023-03-14 13:00:00,519.33,519.47,518.31,518.62,5000.0,519.33,519.47,518.31,518.62,5000.0
2023-03-14 13:10:00,517.7,518.0,516.28,516.58,6279.0,517.7,518.0,516.28,516.58,6279.0
2023-03-14 13:20:00,516.76,517.12,516.07,516.62,3579.0,516.76,517.12,516.07,516.62,3579.0
2023-03-14 13:30:00,516.49,516.84,516.48,516.84,1200.0,516.49,516.84,516.48,516.84,1200.0
2023-03-14 13:40:00,516.84,516.95,515.29,515.55,4656.0,516.84,516.95,515.29,515.55,4656.0
2023-03-14 13:50:00,515.77,516.24,515.38,515.38,3521.0,515.77,516.24,515.38,515.38,3521.0
2023-03-14 14:00:00,515.55,515.55,514.0,514.47,6856.0,515.55,515.55,514.0,514.47,6856.0
2023-03-14 14:10:00,514.38,514.97,513.78,514.29,4217.0,514.38,514.97,513.78,514.29,4217.0
2023-03-14 14:20:00,514.25,516.02,514.03,515.99,7651.0,514.25,516.02,514.03,515.99,7651.0
2023-03-14 14:30:00,515.91,516.61,515.82,516.36,3258.0,515.91,516.61,515.82,516.36,3258.0
2023-03-14 14:40:00,516.05,516.28,515.61,515.75,4711.0,516.05,516.28,515.61,515.75,4711.0
2023-03-14 14:50:00,515.75,516.13,514.63,514.63,3400.0,515.75,516.13,514.63,514.63,3400.0
2023-03-14 15:00:00,514.63,515.24,513.71,513.71,5308.0,514.63,515.24,513.71,513.71,5308.0
2023-03-14 15:10:00,514.09,514.3,513.58,513.94,6511.0,514.09,514.3,513.58,513.94,6511.0
2023-03-14 15:20:00,514.19,514.19,513.18,513.5,8824.0,514.19,514.19,513.18,513.5,8824.0
2023-03-14 15:30:00,513.26,516.3,513.26,516.29,7196.0,513.26,516.3,513.26,516.29,7196.0
2023-03-14 15:40:00,516.11,516.83,515.89,516.26,8711.0,516.11,516.83,515.89,516.26,8711.0
2023-03-14 15:50:00,516.45,518.84,514.99,518.73,40759.0,516.45,518.84,514.99,518.73,40759.0
2023-03-15 09:30:00,513.28,514.5,511.01,512.0,14393.0,513.28,514.5,511.01,512.0,14393.0
2023-03-15 09:40:00,511.79,515.36,511.78,515.36,4302.0,511.79,515.36,511.78,515.36,4302.0
2023-03-15 09:50:00,515.29,515.29,512.72,513.25,4863.0,515.29,515.29,512.72,513.25,4863.0
2023-03-15 10:00:00,513.96,515.13,513.66,513.77,5084.0,513.96,515.13,513.66,513.77,5084.0
2023-03-15 10:10:00,514.48,514.63,513.38,514.5,5591.0,514.48,514.63,513.38,514.5,5591.0
2023-03-15 10:20:00,514.89,516.0,514.85,515.72,2661.0,514.89,516.0,514.85,515.72,2661.0
2023-03-15 10:30:00,515.75,516.46,514.6,516.45,6392.0,515.75,516.46,514.6,516.45,6392.0
2023-03-15 10:40:00,516.42,517.49,515.74,517.45,8032.0,516.42,517.49,515.74,517.45,8032.0
2023-03-15 10:50:00,517.04,517.04,515.68,516.83,9192.0,517.04,517.04,515.68,516.83,9192.0
2023-03-15 11:00:00,516.66,516.97,515.96,516.39,9836.0,516.66,516.97,515.96,516.39,9836.0
2023-03-15 11:10:00,516.39,517.05,516.37,517.05,2400.0,516.39,517.05,516.37,517.05,2400.0
2023-03-15 11:20:00,517.05,517.34,515.82,515.83,5584.0,517.05,517.34,515.82,515.83,5584.0
2023-03-15 11:30:00,515.83,516.02,514.3,514.3,2040.0,515.83,516.02,514.3,514.3,2040.0
2023-03-15 11:40:00,514.64,515.79,514.06,515.79,6811.0,514.64,515.79,514.06,515.79,6811.0
2023-03-15 11:50:00,515.13,516.17,514.93,516.17,5106.0,515.13,516.17,514.93,516.17,5106.0
2023-03-15 12:00:00,516.24,516.64,515.35,515.36,4753.0,516.24,516.64,515.35,515.36,4753.0
2023-03-15 12:10:00,515.08,515.56,514.3,514.83,6942.0,515.08,515.56,514.3,514.83,6942.0
2023-03-15 12:20:00,514.33,515.12,514.3,514.99,3293.0,514.33,515.12,514.3,514.99,3293.0
2023-03-15 12:30:00,515.2,516.16,515.03,515.5,7653.0,515.2,516.16,515.03,515.5,7653.0
2023-03-15 12:40:00,515.86,516.79,515.08,516.79,11874.0,515.86,516.79,515.08,516.79,11874.0
2023-03-15 12:50:00,516.51,516.58,515.67,516.29,4845.0,516.51,516.58,515.67,516.29,4845.0
2023-03-15 13:00:00,516.06,516.68,515.44,516.16,8489.0,516.06,516.68,515.44,516.16,8489.0
2023-03-15 13:10:00,516.25,517.0,515.62,517.0,16833.0,516.25,517.0,515.62,517.0,16833.0
2023-03-15 13:20:00,516.89,518.0,516.8,517.55,9447.0,516.89,518.0,516.8,517.55,9447.0
2023-03-15 13:30:00,517.23,517.23,516.02,516.46,5043.0,517.23,517.23,516.02,516.46,5043.0
2023-03-15 13:40:00,516.45,517.16,515.91,517.16,4788.0,516.45,517.16,515.91,517.16,4788.0
2023-03-15 13:50:00,517.09,518.86,517.08,517.74,8608.0,517.09,518.86,517.08,517.74,8608.0
2023-03-15 14:00:00,518.19,518.19,517.58,517.73,1000.0,518.19,518.19,517.58,517.73,1000.0
2023-03-15 14:10:00,518.17,519.04,518.02,519.03,2848.0,518.17,519.04,518.02,519.03,2848.0
2023-03-15 14:20:00,518.78,522.0,518.73,521.0,4349.0,518.78,522.0,518.73,521.0,4349.0
2023-03-15 14:30:00,520.79,521.75,520.79,521.3,9657.0,520.79,521.75,520.79,521.3,9657.0
2023-03-15 14:40:00,521.41,521.91,520.96,521.35,11384.0,521.41,521.91,520.96,521.35,11384.0
2023-03-15 14:50:00,521.68,523.34,521.19,523.21,7410.0,521.68,523.34,521.19,523.21,7410.0
2023-03-15 15:00:00,523.29,523.6,521.64,521.64,14350.0,523.29,523.6,521.64,521.64,14350.0
2023-03-15 15:10:00,521.6,522.03,520.57,520.88,8868.0,521.6,522.03,520.57,520.88,8868.0
2023-03-15 15:20:00,520.82,522.0,520.65,521.48,6440.0,520.82,522.0,520.65,521.48,6440.0
2023-03-15 15:30:00,521.43,521.43,520.4,520.94,11461.0,521.43,521.43,520.4,520.94,11461.0
2023-03-15 15:40:00,520.84,522.06,520.52,521.91,23839.0,520.84,522.06,520.52,521.91,23839.0
2023-03-15 15:50:00,521.62,524.51,521.36,524.36,55771.0,521.62,524.51,521.36,524.36,55771.0
2023-03-16 09:30:00,522.23,522.23,520.41,521.31,7040.0,522.23,522.23,520.41,521.31,7040.0
2023-03-16 09:40:00,520.99,522.2,519.72,521.82,7868.0,520.99,522.2,519.72,521.82,7868.0
2023-03-16 09:50:00,521.42,522.55,520.88,522.27,4358.0,521.42,522.55,520.88,522.27,4358.0
2023-03-16 10:00:00,522.27,523.42,521.98,522.07,5927.0,522.27,523.42,521.98,522.07,5927.0
2023-03-16 10:10:00,522.2,522.2,519.5,520.45,6443.0,522.2,522.2,519.5,520.45,6443.0
2023-03-16 10:20:00,519.91,521.38,519.85,521.38,4422.0,519.91,521.38,519.85,521.38,4422.0
2023-03-16 10:30:00,521.54,521.74,520.99,521.18,4053.0,521.54,521.74,520.99,521.18,4053.0
2023-03-16 10:40:00,521.58,522.97,521.19,522.5,6389.0,521.58,522.97,521.19,522.5,6389.0
2023-03-16 10:50:00,522.79,525.01,522.74,523.15,11468.0,522.79,525.01,522.74,523.15,11468.0
2023-03-16 11:00:00,523.52,523.81,522.51,522.79,10854.0,523.52,523.81,522.51,522.79,10854.0
2023-03-16 11:10:00,522.88,524.25,522.35,523.02,22752.0,522.88,524.25,522.35,523.02,22752.0
2023-03-16 11:20:00,523.19,523.67,522.42,522.61,8112.0,523.19,523.67,522.42,522.61,8112.0
2023-03-16 11:30:00,522.83,522.97,521.84,522.97,4359.0,522.83,522.97,521.84,522.97,4359.0
2023-03-16 11:40:00,522.89,523.15,521.75,522.43,3776.0,522.89,523.15,521.75,522.43,3776.0
2023-03-16 11:50:00,522.51,523.6,522.32,522.32,5150.0,522.51,523.6,522.32,522.32,5150.0
2023-03-16 12:00:00,522.24,522.24,520.79,520.95,3373.0,522.24,522.24,520.79,520.95,3373.0
2023-03-16 12:10:00,520.77,521.09,520.27,521.02,2624.0,520.77,521.09,520.27,521.02,2624.0
2023-03-16 12:20:00,520.86,521.07,520.25,520.25,4438.0,520.86,521.07,520.25,520.25,4438.0
2023-03-16 12:30:00,520.31,520.75,519.76,520.62,13880.0,520.31,520.75,519.76,520.62,13880.0
2023-03-16 12:40:00,520.66,520.76,519.8,520.25,11959.0,520.66,520.76,519.8,520.25,11959.0
2023-03-16 12:50:00,520.35,521.27,520.0,521.27,9131.0,520.35,521.27,520.0,521.27,9131.0
2023-03-16 13:00:00,521.1,521.1,519.93,520.1,6500.0,521.1,521.1,519.93,520.1,6500.0
2023-03-16 13:10:00,519.97,521.26,519.41,519.42,7079.0,519.97,521.26,519.41,519.42,7079.0
2023-03-16 13:20:00,519.5,520.01,519.1,519.1,8026.0,519.5,520.01,519.1,519.1,8026.0
2023-03-16 13:30:00,519.1,519.1,517.25,517.42,6071.0,519.1,519.1,517.25,517.42,6071.0
2023-03-16 13:40:00,517.6,517.6,516.0,516.39,5510.0,517.6,517.6,516.0,516.39,5510.0
2023-03-16 13:50:00,516.09,517.65,515.77,517.0,5383.0,516.09,517.65,515.77,517.0,5383.0
2023-03-16 14:00:00,517.0,517.16,516.42,516.69,3255.0,517.0,517.16,516.42,516.69,3255.0
2023-03-16 14:10:00,516.55,516.99,516.0,516.02,4032.0,516.55,516.99,516.0,516.02,4032.0
2023-03-16 14:20:00,516.28,517.02,516.04,516.58,3124.0,516.28,517.02,516.04,516.58,3124.0
2023-03-16 14:30:00,516.31,516.4,515.54,516.16,3969.0,516.31,516.4,515.54,516.16,3969.0
2023-03-16 14:40:00,516.09,516.55,515.21,515.22,4590.0,516.09,516.55,515.21,515.22,4590.0
2023-03-16 14:50:00,515.21,515.64,514.61,514.88,11739.0,515.21,515.64,514.61,514.88,11739.0
2023-03-16 15:00:00,514.98,515.04,513.74,513.74,14620.0,514.98,515.04,513.74,513.74,14620.0
2023-03-16 15:10:00,513.74,515.02,513.68,513.91,9006.0,513.74,515.02,513.68,513.91,9006.0
2023-03-16 15:20:00,513.86,515.03,513.47,513.47,11554.0,513.86,515.03,513.47,513.47,11554.0
2023-03-16 15:30:00,513.26,514.06,513.26,513.61,6653.0,513.26,514.06,513.26,513.61,6653.0
2023-03-16 15:40:00,513.6,514.58,513.16,514.46,15568.0,513.6,514.58,513.16,514.46,15568.0
2023-03-16 15:50:00,514.42,514.42,512.02,513.96,40638.0,514.42,514.42,512.02,513.96,40638.0
2023-03-17 09:30:00,511.44,511.44,508.17,508.56,54076.0,511.44,511.44,508.17,508.56,54076.0
2023-03-17 09:40:00,509.04,510.04,508.28,508.38,11960.0,509.04,510.04,508.28,508.38,11960.0
2023-03-17 09:50:00,507.83,508.26,505.55,506.3,11736.0,507.83,508.26,505.55,506.3,11736.0
2023-03-17 10:00:00,506.67,509.57,506.67,508.08,17149.0,506.67,509.57,506.67,508.08,17149.0
2023-03-17 10:10:00,508.24,509.53,508.07,509.21,13945.0,508.24,509.53,508.07,509.21,13945.0
2023-03-17 10:20:00,509.28,509.3,507.71,509.29,16657.0,509.28,509.3,507.71,509.29,16657.0
2023-03-17 10:30:00,509.05,509.05,506.06,506.98,6512.0,509.05,509.05,506.06,506.98,6512.0
2023-03-17 10:40:00,506.82,506.96,505.62,506.19,9173.0,506.82,506.96,505.62,506.19,9173.0
2023-03-17 10:50:00,506.43,507.12,506.31,506.74,11671.0,506.43,507.12,506.31,506.74,11671.0
2023-03-17 11:00:00,506.92,507.9,506.39,507.35,8118.0,506.92,507.9,506.39,507.35,8118.0
2023-03-17 11:10:00,506.92,507.89,506.29,506.87,36804.0,506.92,507.89,506.29,506.87,36804.0
2023-03-17 11:20:00,506.73,507.68,505.5,506.03,27691.0,506.73,507.68,505.5,506.03,27691.0
2023-03-17 11:30:00,506.28,506.91,504.36,504.65,9176.0,506.28,506.91,504.36,504.65,9176.0
2023-03-17 11:40:00,504.81,505.06,502.35,502.85,16258.0,504.81,505.06,502.35,502.85,16258.0
2023-03-17 11:50:00,502.79,503.13,502.2,502.68,10280.0,502.79,503.13,502.2,502.68,10280.0
2023-03-17 12:00:00,503.01,504.3,502.5,504.13,5925.0,503.01,504.3,502.5,504.13,5925.0
2023-03-17 12:10:00,504.02,504.95,503.38,503.73,33922.0,504.02,504.95,503.38,503.73,33922.0
2023-03-17 12:20:00,503.9,505.15,503.84,504.82,10932.0,503.9,505.15,503.84,504.82,10932.0
2023-03-17 12:30:00,505.0,506.49,505.0,505.89,5422.0,505.0,506.49,505.0,505.89,5422.0
2023-03-17 12:40:00,505.85,506.94,505.84,506.81,3250.0,505.85,506.94,505.84,506.81,3250.0
2023-03-17 12:50:00,507.05,507.24,505.25,505.48,5359.0,507.05,507.24,505.25,505.48,5359.0
2023-03-17 13:00:00,505.31,506.05,504.66,506.03,5456.0,505.31,506.05,504.66,506.03,5456.0
2023-03-17 13:10:00,505.75,506.11,504.6,504.91,12734.0,505.75,506.11,504.6,504.91,12734.0
2023-03-17 13:20:00,504.94,505.68,503.76,504.42,11365.0,504.94,505.68,503.76,504.42,11365.0
2023-03-17 13:30:00,504.61,504.82,503.52,504.13,21495.0,504.61,504.82,503.52,504.13,21495.0
2023-03-17 13:40:00,504.19,504.31,502.96,503.42,19434.0,504.19,504.31,502.96,503.42,19434.0
2023-03-17 13:50:00,503.11,503.69,503.11,503.57,10635.0,503.11,503.69,503.11,503.57,10635.0
2023-03-17 14:00:00,503.66,503.95,503.08,503.23,12296.0,503.66,503.95,503.08,503.23,12296.0
2023-03-17 14:10:00,503.01,503.01,501.83,502.97,5401.0,503.01,503.01,501.83,502.97,5401.0
2023-03-17 14:20:00,503.03,503.14,501.98,501.99,11015.0,503.03,503.14,501.98,501.99,11015.0
2023-03-17 14:30:00,501.8,502.88,501.04,501.04,8118.0,501.8,502.88,501.04,501.04,8118.0
2023-03-17 14:40:00,501.22,502.42,501.22,501.63,3967.0,501.22,502.42,501.22,501.63,3967.0
2023-03-17 14:50:00,501.43,502.99,501.38,502.64,4865.0,501.43,502.99,501.38,502.64,4865.0
2023-03-17 15:00:00,502.81,503.0,502.11,502.24,4774.0,502.81,503.0,502.11,502.24,4774.0
2023-03-17 15:10:00,502.17,503.31,502.07,502.7,16294.0,502.17,503.31,502.07,502.7,16294.0
2023-03-17 15:20:00,502.67,504.69,502.65,504.44,12151.0,502.67,504.69,502.65,504.44,12151.0
2023-03-17 15:30:00,504.25,504.8,503.47,504.75,8663.0,504.25,504.8,503.47,504.75,8663.0
2023-03-17 15:40:00,504.9,505.67,504.79,505.12,15231.0,504.9,505.67,504.79,505.12,15231.0
2023-03-17 15:50:00,505.4,507.82,505.3,506.24,60798.0,505.4,507.82,505.3,506.24,60798.0
2023-03-20 09:30:00,507.33,508.7,502.54,503.22,19263.0,507.33,508.7,502.54,503.22,19263.0
2023-03-20 09:40:00,504.28,505.86,503.02,504.67,9487.0,504.28,505.86,503.02,504.67,9487.0
2023-03-20 09:50:00,505.04,505.98,504.38,505.72,9129.0,505.04,505.98,504.38,505.72,9129.0
2023-03-20 10:00:00,505.87,506.44,504.37,504.38,4373.0,505.87,506.44,504.37,504.38,4373.0
2023-03-20 10:10:00,504.72,505.16,503.24,504.67,10646.0,504.72,505.16,503.24,504.67,10646.0
2023-03-20 10:20:00,504.74,504.92,503.42,503.78,12466.0,504.74,504.92,503.42,503.78,12466.0
2023-03-20 10:30:00,504.12,504.46,502.63,504.46,21609.0,504.12,504.46,502.63,504.46,21609.0
2023-03-20 10:40:00,504.51,507.81,504.17,507.11,11253.0,504.51,507.81,504.17,507.11,11253.0
2023-03-20 10:50:00,507.24,507.81,506.05,507.12,11908.0,507.24,507.81,506.05,507.12,11908.0
2023-03-20 11:00:00,507.12,508.11,507.01,507.02,16186.0,507.12,508.11,507.01,507.02,16186.0
2023-03-20 11:10:00,506.69,506.95,505.92,506.45,9926.0,506.69,506.95,505.92,506.45,9926.0
2023-03-20 11:20:00,506.72,507.28,506.12,507.17,13531.0,506.72,507.28,506.12,507.17,13531.0
2023-03-20 11:30:00,507.07,507.07,505.73,507.03,11388.0,507.07,507.07,505.73,507.03,11388.0
2023-03-20 11:40:00,507.03,507.92,506.08,506.3,13090.0,507.03,507.92,506.08,506.3,13090.0
2023-03-20 11:50:00,506.31,506.72,505.71,506.48,21710.0,506.31,506.72,505.71,506.48,21710.0
2023-03-20 12:00:00,506.26,506.26,504.6,504.72,5587.0,506.26,506.26,504.6,504.72,5587.0
2023-03-20 12:10:00,504.41,505.94,503.63,505.94,5857.0,504.41,505.94,503.63,505.94,5857.0
2023-03-20 12:20:00,505.87,506.87,505.87,506.68,3452.0,505.87,506.87,505.87,506.68,3452.0
2023-03-20 12:30:00,506.69,507.85,506.68,507.47,6991.0,506.69,507.85,506.68,507.47,6991.0
2023-03-20 12:40:00,507.47,508.14,507.28,507.78,9506.0,507.47,508.14,507.28,507.78,9506.0
2023-03-20 12:50:00,507.92,508.84,507.92,508.15,9809.0,507.92,508.84,507.92,508.15,9809.0
2023-03-20 13:00:00,508.06,509.05,507.7,508.5,25657.0,508.06,509.05,507.7,508.5,25657.0
2023-03-20 13:10:00,508.62,509.14,507.5,507.5,35298.0,508.62,509.14,507.5,507.5,35298.0
2023-03-20 13:20:00,507.6,508.46,507.6,507.87,9565.0,507.6,508.46,507.6,507.87,9565.0
2023-03-20 13:30:00,507.77,508.14,505.88,506.35,9908.0,507.77,508.14,505.88,506.35,9908.0
2023-03-20 13:40:00,506.5,508.11,506.5,507.04,3554.0,506.5,508.11,506.5,507.04,3554.0
2023-03-20 13:50:00,506.96,506.96,506.34,506.64,3560.0,506.96,506.96,506.34,506.64,3560.0
2023-03-20 14:00:00,506.64,506.87,505.76,505.81,2300.0,506.64,506.87,505.76,505.81,2300.0
2023-03-20 14:10:00,505.73,506.88,505.73,506.88,6109.0,505.73,506.88,505.73,506.88,6109.0
2023-03-20 14:20:00,507.1,508.06,506.93,507.53,5192.0,507.1,508.06,506.93,507.53,5192.0
2023-03-20 14:30:00,507.85,507.85,506.6,507.25,6020.0,507.85,507.85,506.6,507.25,6020.0
2023-03-20 14:40:00,507.23,508.2,506.72,508.1,4820.0,507.23,508.2,506.72,508.1,4820.0
2023-03-20 14:50:00,508.1,508.25,507.4,507.8,8347.0,508.1,508.25,507.4,507.8,8347.0
2023-03-20 15:00:00,507.7,507.74,507.01,507.51,7515.0,507.7,507.74,507.01,507.51,7515.0
2023-03-20 15:10:00,507.29,508.2,507.22,507.97,12238.0,507.29,508.2,507.22,507.97,12238.0
2023-03-20 15:20:00,507.84,508.64,507.11,508.48,15428.0,507.84,508.64,507.11,508.48,15428.0
2023-03-20 15:30:00,508.49,509.8,508.49,509.53,15657.0,508.49,509.8,508.49,509.53,15657.0
2023-03-20 15:40:00,509.53,511.17,509.53,511.17,13217.0,509.53,511.17,509.53,511.17,13217.0
2023-03-20 15:50:00,510.92,511.32,509.99,510.11,70778.0,510.92,511.32,509.99,510.11,70778.0
2023-03-21 09:30:00,514.2,517.95,513.27,514.18,14726.0,514.2,517.95,513.27,514.18,14726.0
2023-03-21 09:40:00,513.37,515.97,513.37,515.62,3147.0,513.37,515.97,513.37,515.62,3147.0
2023-03-21 09:50:00,515.44,518.35,515.36,518.35,4072.0,515.44,518.35,515.36,518.35,4072.0
2023-03-21 10:00:00,518.65,519.58,517.91,519.36,7447.0,518.65,519.58,517.91,519.36,7447.0
2023-03-21 10:10:00,519.58,520.35,518.01,518.81,6527.0,519.58,520.35,518.01,518.81,6527.0
2023-03-21 10:20:00,518.55,521.0,518.55,520.48,13926.0,518.55,521.0,518.55,520.48,13926.0
2023-03-21 10:30:00,520.48,521.91,520.38,520.77,7773.0,520.48,521.91,520.38,520.77,7773.0
2023-03-21 10:40:00,521.09,521.2,520.0,520.89,7055.0,521.09,521.2,520.0,520.89,7055.0
2023-03-21 10:50:00,520.88,521.9,520.87,521.46,3749.0,520.88,521.9,520.87,521.46,3749.0
2023-03-21 11:00:00,521.24,521.52,520.45,520.53,11225.0,521.24,521.52,520.45,520.53,11225.0
2023-03-21 11:10:00,520.65,522.07,520.45,521.98,4993.0,520.65,522.07,520.45,521.98,4993.0
2023-03-21 11:20:00,522.09,522.28,521.58,521.95,2544.0,522.09,522.28,521.58,521.95,2544.0
2023-03-21 11:30:00,521.85,522.22,521.41,521.41,6179.0,521.85,522.22,521.41,521.41,6179.0
2023-03-21 11:40:00,521.48,521.9,520.72,521.04,11137.0,521.48,521.9,520.72,521.04,11137.0
2023-03-21 11:50:00,521.22,521.29,520.14,520.57,4337.0,521.22,521.29,520.14,520.57,4337.0
2023-03-21 12:00:00,520.65,520.84,520.24,520.84,3300.0,520.65,520.84,520.24,520.84,3300.0
2023-03-21 12:10:00,520.89,521.71,520.88,520.88,2800.0,520.89,521.71,520.88,520.88,2800.0
2023-03-21 12:20:00,520.95,521.44,520.94,521.32,3433.0,520.95,521.44,520.94,521.32,3433.0
2023-03-21 12:30:00,521.42,521.57,520.78,520.78,3999.0,521.42,521.57,520.78,520.78,3999.0
2023-03-21 12:40:00,520.79,520.91,520.59,520.68,2307.0,520.79,520.91,520.59,520.68,2307.0
2023-03-21 12:50:00,521.01,521.21,520.57,520.78,2900.0,521.01,521.21,520.57,520.78,2900.0
2023-03-21 13:00:00,520.81,520.83,520.77,520.8,1307.0,520.81,520.83,520.77,520.8,1307.0
2023-03-21 13:10:00,520.85,521.27,520.71,520.72,3403.0,520.85,521.27,520.71,520.72,3403.0
2023-03-21 13:20:00,520.62,520.62,520.32,520.57,3483.0,520.62,520.62,520.32,520.57,3483.0
2023-03-21 13:30:00,520.66,521.35,520.66,520.88,2431.0,520.66,521.35,520.66,520.88,2431.0
2023-03-21 13:40:00,520.88,521.2,519.76,519.76,6577.0,520.88,521.2,519.76,519.76,6577.0
2023-03-21 13:50:00,519.82,519.82,518.77,518.78,1200.0,519.82,519.82,518.77,518.78,1200.0
2023-03-21 14:00:00,518.84,519.11,518.56,518.61,3700.0,518.84,519.11,518.56,518.61,3700.0
2023-03-21 14:10:00,518.35,518.72,518.35,518.62,1016.0,518.35,518.72,518.35,518.62,1016.0
2023-03-21 14:20:00,518.62,518.94,518.04,518.09,6677.0,518.62,518.94,518.04,518.09,6677.0
2023-03-21 14:30:00,518.44,518.82,518.13,518.21,2900.0,518.44,518.82,518.13,518.21,2900.0
2023-03-21 14:40:00,518.22,519.27,518.02,518.89,7163.0,518.22,519.27,518.02,518.89,7163.0
2023-03-21 14:50:00,518.9,518.93,518.29,518.64,6633.0,518.9,518.93,518.29,518.64,6633.0
2023-03-21 15:00:00,518.75,518.86,517.7,518.07,6423.0,518.75,518.86,517.7,518.07,6423.0
2023-03-21 15:10:00,518.07,518.46,517.74,517.94,6000.0,518.07,518.46,517.74,517.94,6000.0
2023-03-21 15:20:00,518.0,518.04,517.11,517.35,14021.0,518.0,518.04,517.11,517.35,14021.0
2023-03-21 15:30:00,517.49,518.3,517.13,518.23,12408.0,517.49,518.3,517.13,518.23,12408.0
2023-03-21 15:40:00,518.37,518.71,517.8,517.94,19083.0,518.37,518.71,517.8,517.94,19083.0
2023-03-21 15:50:00,517.91,517.96,515.31,515.73,51674.0,517.91,517.96,515.31,515.73,51674.0
2023-03-22 09:30:00,515.65,517.81,514.57,514.59,19924.0,515.65,517.81,514.57,514.59,19924.0
2023-03-22 09:40:00,514.75,517.48,514.16,516.89,6939.0,514.75,517.48,514.16,516.89,6939.0
2023-03-22 09:50:00,516.93,519.48,516.92,517.53,6997.0,516.93,519.48,516.92,517.53,6997.0
2023-03-22 10:00:00,517.76,518.26,517.0,518.01,9810.0,517.76,518.26,517.0,518.01,9810.0
2023-03-22 10:10:00,517.81,518.12,516.83,516.95,4877.0,517.81,518.12,516.83,516.95,4877.0
2023-03-22 10:20:00,517.06,518.8,517.06,518.8,3122.0,517.06,518.8,517.06,518.8,3122.0
2023-03-22 10:30:00,518.87,518.87,517.77,518.13,3500.0,518.87,518.87,517.77,518.13,3500.0
2023-03-22 10:40:00,518.13,518.43,517.45,517.77,5275.0,518.13,518.43,517.45,517.77,5275.0
2023-03-22 10:50:00,517.62,518.57,517.18,518.15,13472.0,517.62,518.57,517.18,518.15,13472.0
2023-03-22 11:00:00,518.07,518.25,517.59,517.72,3700.0,518.07,518.25,517.59,517.72,3700.0
2023-03-22 11:10:00,517.53,517.53,516.33,516.58,4421.0,517.53,517.53,516.33,516.58,4421.0
2023-03-22 11:20:00,516.55,516.55,514.92,515.63,13343.0,516.55,516.55,514.92,515.63,13343.0
2023-03-22 11:30:00,515.78,516.32,515.16,516.32,5102.0,515.78,516.32,515.16,516.32,5102.0
2023-03-22 11:40:00,516.6,516.66,516.12,516.3,6009.0,516.6,516.66,516.12,516.3,6009.0
2023-03-22 11:50:00,516.15,516.8,515.78,516.8,12795.0,516.15,516.8,515.78,516.8,12795.0
2023-03-22 12:00:00,516.44,517.38,515.35,515.35,11766.0,516.44,517.38,515.35,515.35,11766.0
2023-03-22 12:10:00,515.69,515.7,513.87,514.45,5412.0,515.69,515.7,513.87,514.45,5412.0
2023-03-22 12:20:00,514.69,515.09,514.28,514.57,4700.0,514.69,515.09,514.28,514.57,4700.0
2023-03-22 12:30:00,514.5,514.71,514.35,514.56,2394.0,514.5,514.71,514.35,514.56,2394.0
2023-03-22 12:40:00,514.37,515.09,514.0,514.98,8817.0,514.37,515.09,514.0,514.98,8817.0
2023-03-22 12:50:00,515.08,515.57,515.0,515.16,3100.0,515.08,515.57,515.0,515.16,3100.0
2023-03-22 13:00:00,515.17,515.17,513.95,514.53,4300.0,515.17,515.17,513.95,514.53,4300.0
2023-03-22 13:10:00,514.67,515.74,514.2,514.51,9817.0,514.67,515.74,514.2,514.51,9817.0
2023-03-22 13:20:00,514.86,515.04,514.42,514.49,10183.0,514.86,515.04,514.42,514.49,10183.0
2023-03-22 13:30:00,514.56,515.07,514.19,514.85,4570.0,514.56,515.07,514.19,514.85,4570.0
2023-03-22 13:40:00,514.47,515.48,514.41,515.15,5650.0,514.47,515.48,514.41,515.15,5650.0
2023-03-22 13:50:00,515.21,516.09,514.88,515.09,6787.0,515.21,516.09,514.88,515.09,6787.0
2023-03-22 14:00:00,515.65,519.0,515.65,517.22,7485.0,515.65,519.0,515.65,517.22,7485.0
2023-03-22 14:10:00,517.52,518.0,516.3,518.0,2602.0,517.52,518.0,516.3,518.0,2602.0
2023-03-22 14:20:00,517.71,517.71,516.52,516.94,20634.0,517.71,517.71,516.52,516.94,20634.0
2023-03-22 14:30:00,517.0,518.0,515.2,517.17,11711.0,517.0,518.0,515.2,517.17,11711.0
2023-03-22 14:40:00,517.21,518.16,516.79,517.51,10483.0,517.21,518.16,516.79,517.51,10483.0
2023-03-22 14:50:00,518.0,518.01,515.73,515.85,6196.0,518.0,518.01,515.73,515.85,6196.0
2023-03-22 15:00:00,515.98,516.12,513.84,514.17,5608.0,515.98,516.12,513.84,514.17,5608.0
2023-03-22 15:10:00,514.26,515.23,513.92,515.01,4080.0,514.26,515.23,513.92,515.01,4080.0
2023-03-22 15:20:00,514.8,516.33,514.8,516.0,3855.0,514.8,516.33,514.8,516.0,3855.0
2023-03-22 15:30:00,516.14,516.15,514.24,514.82,7871.0,516.14,516.15,514.24,514.82,7871.0
2023-03-22 15:40:00,514.93,515.93,513.93,514.57,11595.0,514.93,515.93,513.93,514.57,11595.0
2023-03-22 15:50:00,514.15,514.5,509.77,509.77,57539.0,514.15,514.5,509.77,509.77,57539.0
2023-03-23 09:30:00,510.82,512.32,510.73,511.29,12550.0,510.82,512.32,510.73,511.29,12550.0
2023-03-23 09:40:00,511.59,512.9,511.56,512.47,2241.0,511.59,512.9,511.56,512.47,2241.0
2023-03-23 09:50:00,512.09,512.36,510.92,511.47,3940.0,512.09,512.36,510.92,511.47,3940.0
2023-03-23 10:00:00,512.17,512.2,511.49,511.67,3400.0,512.17,512.2,511.49,511.67,3400.0
2023-03-23 10:10:00,511.53,511.61,509.76,510.07,5463.0,511.53,511.61,509.76,510.07,5463.0
2023-03-23 10:20:00,509.84,509.84,508.63,508.98,3745.0,509.84,509.84,508.63,508.98,3745.0
2023-03-23 10:30:00,510.31,511.63,509.83,510.74,4640.0,510.31,511.63,509.83,510.74,4640.0
2023-03-23 10:40:00,511.18,513.77,511.17,513.47,3321.0,511.18,513.77,511.17,513.47,3321.0
2023-03-23 10:50:00,513.5,514.69,513.42,514.0,3610.0,513.5,514.69,513.42,514.0,3610.0
2023-03-23 11:00:00,514.56,515.02,514.39,515.01,1800.0,514.56,515.02,514.39,515.01,1800.0
2023-03-23 11:10:00,514.83,515.16,514.48,514.63,2763.0,514.83,515.16,514.48,514.63,2763.0
2023-03-23 11:20:00,514.26,515.8,514.16,515.03,2511.0,514.26,515.8,514.16,515.03,2511.0
2023-03-23 11:30:00,515.35,515.59,514.75,515.19,1360.0,515.35,515.59,514.75,515.19,1360.0
2023-03-23 11:40:00,515.39,516.64,515.28,516.18,3700.0,515.39,516.64,515.28,516.18,3700.0
2023-03-23 11:50:00,516.3,516.65,515.57,516.03,1630.0,516.3,516.65,515.57,516.03,1630.0
2023-03-23 12:00:00,516.57,517.19,516.51,517.19,700.0,516.57,517.19,516.51,517.19,700.0
2023-03-23 12:10:00,517.21,517.29,516.22,517.24,2400.0,517.21,517.29,516.22,517.24,2400.0
2023-03-23 12:20:00,517.33,517.35,516.73,516.96,2806.0,517.33,517.35,516.73,516.96,2806.0
2023-03-23 12:30:00,517.29,517.6,516.57,516.68,3514.0,517.29,517.6,516.57,516.68,3514.0
2023-03-23 12:40:00,516.21,516.21,515.01,516.21,6481.0,516.21,516.21,515.01,516.21,6481.0
2023-03-23 12:50:00,516.22,516.76,516.15,516.4,5378.0,516.22,516.76,516.15,516.4,5378.0
2023-03-23 13:00:00,516.57,517.25,516.23,516.23,4675.0,516.57,517.25,516.23,516.23,4675.0
2023-03-23 13:10:00,516.94,516.94,515.5,515.71,9366.0,516.94,516.94,515.5,515.71,9366.0
2023-03-23 13:20:00,515.86,516.03,513.71,514.67,12030.0,515.86,516.03,513.71,514.67,12030.0
2023-03-23 13:30:00,514.62,515.69,514.61,515.69,1800.0,514.62,515.69,514.61,515.69,1800.0
2023-03-23 13:40:00,516.23,516.23,515.44,515.44,1817.0,516.23,516.23,515.44,515.44,1817.0
2023-03-23 13:50:00,515.63,516.19,515.51,515.61,1234.0,515.63,516.19,515.51,515.61,1234.0
2023-03-23 14:00:00,515.59,516.12,515.16,515.16,4578.0,515.59,516.12,515.16,515.16,4578.0
2023-03-23 14:10:00,515.28,515.45,514.79,515.19,2416.0,515.28,515.45,514.79,515.19,2416.0
2023-03-23 14:20:00,515.18,515.18,513.5,513.5,7557.0,515.18,515.18,513.5,513.5,7557.0
2023-03-23 14:30:00,513.46,513.81,512.58,512.69,5287.0,513.46,513.81,512.58,512.69,5287.0
2023-03-23 14:40:00,512.85,513.18,510.95,511.72,11119.0,512.85,513.18,510.95,511.72,11119.0
2023-03-23 14:50:00,511.68,513.6,511.49,513.6,14389.0,511.68,513.6,511.49,513.6,14389.0
2023-03-23 15:00:00,513.97,515.15,513.42,514.55,6921.0,513.97,515.15,513.42,514.55,6921.0
2023-03-23 15:10:00,514.7,514.7,513.94,514.06,4300.0,514.7,514.7,513.94,514.06,4300.0
2023-03-23 15:20:00,514.07,515.43,513.31,515.12,9154.0,514.07,515.43,513.31,515.12,9154.0
2023-03-23 15:30:00,514.88,515.17,514.2,514.48,7939.0,514.88,515.17,514.2,514.48,7939.0
2023-03-23 15:40:00,514.32,516.18,514.1,516.18,12149.0,514.32,516.18,514.1,516.18,12149.0
2023-03-23 15:50:00,515.85,516.9,515.39,515.39,27284.0,515.85,516.9,515.39,515.39,27284.0
2023-03-24 09:30:00,514.8,514.8,511.4,511.4,3432.0,514.8,514.8,511.4,511.4,3432.0
2023-03-24 09:40:00,513.03,513.03,509.01,509.01,5283.0,513.03,513.03,509.01,509.01,5283.0
2023-03-24 09:50:00,509.02,511.23,508.95,511.23,4684.0,509.02,511.23,508.95,511.23,4684.0
2023-03-24 10:00:00,511.47,512.26,510.32,510.34,3192.0,511.47,512.26,510.32,510.34,3192.0
2023-03-24 10:10:00,510.4,510.76,508.71,508.71,5223.0,510.4,510.76,508.71,508.71,5223.0
2023-03-24 10:20:00,508.76,512.58,508.23,512.58,6148.0,508.76,512.58,508.23,512.58,6148.0
2023-03-24 10:30:00,512.46,512.56,510.81,511.1,2700.0,512.46,512.56,510.81,511.1,2700.0
2023-03-24 10:40:00,510.88,511.34,510.56,510.56,1500.0,510.88,511.34,510.56,510.56,1500.0
2023-03-24 10:50:00,510.2,510.98,510.04,510.31,2400.0,510.2,510.98,510.04,510.31,2400.0
2023-03-24 11:00:00,510.67,510.67,508.5,508.5,4142.0,510.67,510.67,508.5,508.5,4142.0
2023-03-24 11:10:00,508.37,508.64,507.2,508.56,10019.0,508.37,508.64,507.2,508.56,10019.0
2023-03-24 11:20:00,508.58,508.9,508.35,508.39,11556.0,508.58,508.9,508.35,508.39,11556.0
2023-03-24 11:30:00,508.36,508.81,507.83,507.87,7500.0,508.36,508.81,507.83,507.87,7500.0
2023-03-24 11:40:00,507.82,510.93,507.17,510.34,8186.0,507.82,510.93,507.17,510.34,8186.0
2023-03-24 11:50:00,510.25,510.97,509.83,510.63,5495.0,510.25,510.97,509.83,510.63,5495.0
2023-03-24 12:00:00,510.87,511.75,509.84,509.85,2710.0,510.87,511.75,509.84,509.85,2710.0
2023-03-24 12:10:00,509.87,510.37,509.7,509.85,4030.0,509.87,510.37,509.7,509.85,4030.0
2023-03-24 12:20:00,509.76,511.13,509.5,510.76,4341.0,509.76,511.13,509.5,510.76,4341.0
2023-03-24 12:30:00,510.8,512.0,510.62,512.0,4200.0,510.8,512.0,510.62,512.0,4200.0
2023-03-24 12:40:00,512.04,513.48,511.88,513.48,2100.0,512.04,513.48,511.88,513.48,2100.0
2023-03-24 12:50:00,513.5,514.37,512.91,513.74,11400.0,513.5,514.37,512.91,513.74,11400.0
2023-03-24 13:00:00,514.32,514.32,513.18,513.33,3800.0,514.32,514.32,513.18,513.33,3800.0
2023-03-24 13:10:00,513.25,513.26,512.41,512.93,2854.0,513.25,513.26,512.41,512.93,2854.0
2023-03-24 13:20:00,513.02,514.42,512.93,514.09,4106.0,513.02,514.42,512.93,514.09,4106.0
2023-03-24 13:30:00,513.96,515.96,513.96,515.7,5324.0,513.96,515.96,513.96,515.7,5324.0
2023-03-24 13:40:00,515.54,515.58,514.71,515.05,4083.0,515.54,515.58,514.71,515.05,4083.0
2023-03-24 13:50:00,515.11,515.44,514.81,515.44,1300.0,515.11,515.44,514.81,515.44,1300.0
2023-03-24 14:00:00,515.26,515.49,514.65,515.0,3392.0,515.26,515.49,514.65,515.0,3392.0
2023-03-24 14:10:00,515.13,515.48,514.74,515.48,3396.0,515.13,515.48,514.74,515.48,3396.0
2023-03-24 14:20:00,515.58,515.7,514.81,515.21,3300.0,515.58,515.7,514.81,515.21,3300.0
2023-03-24 14:30:00,515.41,515.62,515.03,515.53,3840.0,515.41,515.62,515.03,515.53,3840.0
2023-03-24 14:40:00,515.49,516.1,515.19,516.02,3200.0,515.49,516.1,515.19,516.02,3200.0
2023-03-24 14:50:00,515.87,515.92,515.56,515.7,2878.0,515.87,515.92,515.56,515.7,2878.0
2023-03-24 15:00:00,516.0,516.0,515.03,515.03,3306.0,516.0,516.0,515.03,515.03,3306.0
2023-03-24 15:10:00,514.92,515.46,514.91,515.46,2532.0,514.92,515.46,514.91,515.46,2532.0
2023-03-24 15:20:00,515.55,516.0,515.46,515.47,3958.0,515.55,516.0,515.46,515.47,3958.0
2023-03-24 15:30:00,515.66,516.27,515.45,515.45,7831.0,515.66,516.27,515.45,515.45,7831.0
2023-03-24 15:40:00,515.32,515.43,514.47,514.77,7142.0,515.32,515.43,514.47,514.77,7142.0
2023-03-24 15:50:00,514.61,514.72,512.93,513.93,25472.0,514.61,514.72,512.93,513.93,25472.0
2023-03-27 09:30:00,515.68,518.69,514.37,518.49,10289.0,515.68,518.69,514.37,518.49,10289.0
2023-03-27 09:40:00,519.19,520.67,518.57,520.67,11624.0,519.19,520.67,518.57,520.67,11624.0
2023-03-27 09:50:00,520.68,521.18,518.93,519.89,5285.0,520.68,521.18,518.93,519.89,5285.0
2023-03-27 10:00:00,520.61,521.56,520.28,520.37,6495.0,520.61,521.56,520.28,520.37,6495.0
2023-03-27 10:10:00,519.99,521.27,519.79,520.15,16045.0,519.99,521.27,519.79,520.15,16045.0
2023-03-27 10:20:00,520.46,521.0,519.82,520.53,3129.0,520.46,521.0,519.82,520.53,3129.0
2023-03-27 10:30:00,520.42,521.53,520.26,520.75,2951.0,520.42,521.53,520.26,520.75,2951.0
2023-03-27 10:40:00,520.55,521.03,520.18,520.87,1800.0,520.55,521.03,520.18,520.87,1800.0
2023-03-27 10:50:00,520.73,521.04,520.07,520.29,2760.0,520.73,521.04,520.07,520.29,2760.0
2023-03-27 11:00:00,520.35,520.35,518.55,519.42,3806.0,520.35,520.35,518.55,519.42,3806.0
2023-03-27 11:10:00,519.0,519.0,518.0,518.0,1732.0,519.0,519.0,518.0,518.0,1732.0
2023-03-27 11:20:00,517.75,518.9,517.75,518.4,5871.0,517.75,518.9,517.75,518.4,5871.0
2023-03-27 11:30:00,518.62,518.76,517.81,518.23,2741.0,518.62,518.76,517.81,518.23,2741.0
2023-03-27 11:40:00,518.35,518.69,518.25,518.4,2143.0,518.35,518.69,518.25,518.4,2143.0
2023-03-27 11:50:00,518.22,518.3,517.35,517.51,2676.0,518.22,518.3,517.35,517.51,2676.0
2023-03-27 12:00:00,517.48,517.97,516.88,517.03,2974.0,517.48,517.97,516.88,517.03,2974.0
2023-03-27 12:10:00,517.01,518.1,516.98,517.76,3129.0,517.01,518.1,516.98,517.76,3129.0
2023-03-27 12:20:00,517.73,518.68,517.73,518.6,2900.0,517.73,518.68,517.73,518.6,2900.0
2023-03-27 12:30:00,518.87,518.9,517.15,517.62,4700.0,518.87,518.9,517.15,517.62,4700.0
2023-03-27 12:40:00,517.6,518.0,517.17,517.64,3300.0,517.6,518.0,517.17,517.64,3300.0
2023-03-27 12:50:00,517.53,518.18,517.53,518.12,3900.0,517.53,518.18,517.53,518.12,3900.0
2023-03-27 13:00:00,518.26,518.57,517.68,517.84,4000.0,518.26,518.57,517.68,517.84,4000.0
2023-03-27 13:10:00,517.84,518.39,517.52,517.95,4000.0,517.84,518.39,517.52,517.95,4000.0
2023-03-27 13:20:00,518.11,519.0,518.08,518.11,6200.0,518.11,519.0,518.08,518.11,6200.0
2023-03-27 13:30:00,518.25,519.5,518.13,519.45,1961.0,518.25,519.5,518.13,519.45,1961.0
2023-03-27 13:40:00,519.58,519.89,519.44,519.86,3300.0,519.58,519.89,519.44,519.86,3300.0
2023-03-27 13:50:00,519.74,520.27,519.54,519.92,3334.0,519.74,520.27,519.54,519.92,3334.0
2023-03-27 14:00:00,520.13,520.35,519.93,520.22,4299.0,520.13,520.35,519.93,520.22,4299.0
2023-03-27 14:10:00,520.56,521.0,520.43,521.0,1917.0,520.56,521.0,520.43,521.0,1917.0
2023-03-27 14:20:00,521.18,521.33,520.82,520.83,2741.0,521.18,521.33,520.82,520.83,2741.0
2023-03-27 14:30:00,521.03,521.45,520.86,521.26,4870.0,521.03,521.45,520.86,521.26,4870.0
2023-03-27 14:40:00,521.25,522.29,521.2,521.76,6152.0,521.25,522.29,521.2,521.76,6152.0
2023-03-27 14:50:00,521.95,522.39,521.62,521.83,3900.0,521.95,522.39,521.62,521.83,3900.0
2023-03-27 15:00:00,522.24,522.25,521.14,521.24,3700.0,522.24,522.25,521.14,521.24,3700.0
2023-03-27 15:10:00,521.35,521.58,521.03,521.22,3700.0,521.35,521.58,521.03,521.22,3700.0
2023-03-27 15:20:00,521.07,521.94,520.94,521.77,3699.0,521.07,521.94,520.94,521.77,3699.0
2023-03-27 15:30:00,521.92,522.67,521.81,521.88,5166.0,521.92,522.67,521.81,521.88,5166.0
2023-03-27 15:40:00,521.7,521.8,520.92,521.27,6400.0,521.7,521.8,520.92,521.27,6400.0
2023-03-27 15:50:00,521.11,521.97,520.0,520.49,29506.0,521.11,521.97,520.0,520.49,29506.0
2023-03-28 09:30:00,520.52,524.05,520.52,523.24,15163.0,520.52,524.05,520.52,523.24,15163.0
2023-03-28 09:40:00,522.66,524.64,522.18,523.75,6014.0,522.66,524.64,522.18,523.75,6014.0
2023-03-28 09:50:00,523.99,525.61,523.52,524.48,19074.0,523.99,525.61,523.52,524.48,19074.0
2023-03-28 10:00:00,524.76,526.16,524.03,526.15,2890.0,524.76,526.16,524.03,526.15,2890.0
2023-03-28 10:10:00,526.15,527.48,525.87,527.12,3849.0,526.15,527.48,525.87,527.12,3849.0
2023-03-28 10:20:00,526.77,526.77,524.85,524.9,6035.0,526.77,526.77,524.85,524.9,6035.0
2023-03-28 10:30:00,524.85,525.28,523.74,523.74,5477.0,524.85,525.28,523.74,523.74,5477.0
2023-03-28 10:40:00,523.79,524.73,523.57,524.73,8531.0,523.79,524.73,523.57,524.73,8531.0
2023-03-28 10:50:00,524.65,524.98,523.73,524.19,4957.0,524.65,524.98,523.73,524.19,4957.0
2023-03-28 11:00:00,524.42,525.78,524.3,524.75,4643.0,524.42,525.78,524.3,524.75,4643.0
2023-03-28 11:10:00,524.86,525.45,524.75,525.36,1002.0,524.86,525.45,524.75,525.36,1002.0
2023-03-28 11:20:00,525.76,526.0,524.78,526.0,4582.0,525.76,526.0,524.78,526.0,4582.0
2023-03-28 11:30:00,526.09,526.33,525.74,526.12,2118.0,526.09,526.33,525.74,526.12,2118.0
2023-03-28 11:40:00,526.35,526.35,526.04,526.04,1015.0,526.35,526.35,526.04,526.04,1015.0
2023-03-28 11:50:00,526.29,527.0,526.29,526.68,4379.0,526.29,527.0,526.29,526.68,4379.0
2023-03-28 12:00:00,526.85,527.58,526.26,527.58,5556.0,526.85,527.58,526.26,527.58,5556.0
2023-03-28 12:10:00,527.32,527.32,526.81,526.81,3864.0,527.32,527.32,526.81,526.81,3864.0
2023-03-28 12:20:00,526.5,526.71,526.25,526.39,1947.0,526.5,526.71,526.25,526.39,1947.0
2023-03-28 12:30:00,526.08,526.73,526.07,526.6,2740.0,526.08,526.73,526.07,526.6,2740.0
2023-03-28 12:40:00,526.66,528.75,526.65,528.39,24343.0,526.66,528.75,526.65,528.39,24343.0
2023-03-28 12:50:00,528.46,529.2,527.82,529.0,6426.0,528.46,529.2,527.82,529.0,6426.0
2023-03-28 13:00:00,528.93,528.93,528.27,528.27,4272.0,528.93,528.93,528.27,528.27,4272.0
2023-03-28 13:10:00,528.45,528.92,528.35,528.75,2674.0,528.45,528.92,528.35,528.75,2674.0
2023-03-28 13:20:00,528.81,529.46,528.7,529.35,3801.0,528.81,529.46,528.7,529.35,3801.0
2023-03-28 13:30:00,529.35,529.69,528.83,528.83,7521.0,529.35,529.69,528.83,528.83,7521.0
2023-03-28 13:40:00,528.83,529.34,528.58,528.79,4112.0,528.83,529.34,528.58,528.79,4112.0
2023-03-28 13:50:00,528.83,528.88,528.34,528.44,1650.0,528.83,528.88,528.34,528.44,1650.0
2023-03-28 14:00:00,528.53,529.37,528.53,529.0,2734.0,528.53,529.37,528.53,529.0,2734.0
2023-03-28 14:10:00,528.82,529.27,528.75,529.26,2497.0,528.82,529.27,528.75,529.26,2497.0
2023-03-28 14:20:00,529.35,529.46,528.73,529.05,2583.0,529.35,529.46,528.73,529.05,2583.0
2023-03-28 14:30:00,529.04,529.17,528.82,529.17,2009.0,529.04,529.17,528.82,529.17,2009.0
2023-03-28 14:40:00,529.28,529.7,529.17,529.38,3797.0,529.28,529.7,529.17,529.38,3797.0
2023-03-28 14:50:00,529.52,530.05,529.1,529.35,10254.0,529.52,530.05,529.1,529.35,10254.0
2023-03-28 15:00:00,529.54,530.01,529.38,529.74,6787.0,529.54,530.01,529.38,529.74,6787.0
2023-03-28 15:10:00,529.88,530.0,529.72,529.87,2700.0,529.88,530.0,529.72,529.87,2700.0
2023-03-28 15:20:00,529.86,530.54,529.58,529.91,10699.0,529.86,530.54,529.58,529.91,10699.0
2023-03-28 15:30:00,530.15,530.48,529.9,530.25,3850.0,530.15,530.48,529.9,530.25,3850.0
2023-03-28 15:40:00,530.45,530.62,530.09,530.38,9144.0,530.45,530.62,530.09,530.38,9144.0
2023-03-28 15:50:00,530.51,532.04,530.51,531.81,31198.0,530.51,532.04,530.51,531.81,31198.0
2023-03-29 09:30:00,533.0,533.09,529.44,529.44,20690.0,533.0,533.09,529.44,529.44,20690.0
2023-03-29 09:40:00,529.91,529.97,527.56,527.56,10100.0,529.91,529.97,527.56,527.56,10100.0
2023-03-29 09:50:00,527.27,528.93,526.69,527.0,7460.0,527.27,528.93,526.69,527.0,7460.0
2023-03-29 10:00:00,527.34,528.59,526.53,527.93,6443.0,527.34,528.59,526.53,527.93,6443.0
2023-03-29 10:10:00,528.37,528.49,527.24,527.73,7777.0,528.37,528.49,527.24,527.73,7777.0
2023-03-29 10:20:00,527.89,528.19,527.08,528.04,5170.0,527.89,528.19,527.08,528.04,5170.0
2023-03-29 10:30:00,528.09,528.28,527.52,527.52,5117.0,528.09,528.28,527.52,527.52,5117.0
2023-03-29 10:40:00,527.35,528.46,527.35,527.68,2400.0,527.35,528.46,527.35,527.68,2400.0
2023-03-29 10:50:00,528.16,529.18,528.06,529.07,4715.0,528.16,529.18,528.06,529.07,4715.0
2023-03-29 11:00:00,529.1,529.58,528.73,529.39,3895.0,529.1,529.58,528.73,529.39,3895.0
2023-03-29 11:10:00,529.38,529.49,528.81,528.81,3131.0,529.38,529.49,528.81,528.81,3131.0
2023-03-29 11:20:00,528.4,529.08,528.29,528.89,4943.0,528.4,529.08,528.29,528.89,4943.0
2023-03-29 11:30:00,528.57,529.38,528.48,528.68,3295.0,528.57,529.38,528.48,528.68,3295.0
2023-03-29 11:40:00,528.69,528.82,528.56,528.78,1511.0,528.69,528.82,528.56,528.78,1511.0
2023-03-29 11:50:00,528.56,529.58,528.56,529.1,2878.0,528.56,529.58,528.56,529.1,2878.0
2023-03-29 12:00:00,529.32,529.32,528.84,529.15,3457.0,529.32,529.32,528.84,529.15,3457.0
2023-03-29 12:10:00,529.32,530.84,529.32,530.84,5105.0,529.32,530.84,529.32,530.84,5105.0
2023-03-29 12:20:00,531.25,531.35,530.43,530.8,6819.0,531.25,531.35,530.43,530.8,6819.0
2023-03-29 12:30:00,531.12,531.5,530.55,531.5,2532.0,531.12,531.5,530.55,531.5,2532.0
2023-03-29 12:40:00,530.86,530.88,530.39,530.4,2457.0,530.86,530.88,530.39,530.4,2457.0
2023-03-29 12:50:00,530.23,530.54,529.63,530.17,10571.0,530.23,530.54,529.63,530.17,10571.0
2023-03-29 13:00:00,530.35,531.75,530.13,531.75,4408.0,530.35,531.75,530.13,531.75,4408.0
2023-03-29 13:10:00,531.47,533.27,531.46,533.27,27267.0,531.47,533.27,531.46,533.27,27267.0
2023-03-29 13:20:00,533.33,534.74,532.58,533.61,30886.0,533.33,534.74,532.58,533.61,30886.0
2023-03-29 13:30:00,533.36,533.36,531.23,531.6,8513.0,533.36,533.36,531.23,531.6,8513.0
2023-03-29 13:40:00,531.63,531.64,530.6,530.69,4406.0,531.63,531.64,530.6,530.69,4406.0
2023-03-29 13:50:00,530.63,531.54,530.48,530.69,5566.0,530.63,531.54,530.48,530.69,5566.0
2023-03-29 14:00:00,530.44,531.36,530.44,531.36,1926.0,530.44,531.36,530.44,531.36,1926.0
2023-03-29 14:10:00,531.33,532.3,531.33,532.01,1754.0,531.33,532.3,531.33,532.01,1754.0
2023-03-29 14:20:00,531.85,531.86,531.08,531.08,2430.0,531.85,531.86,531.08,531.08,2430.0
2023-03-29 14:30:00,531.26,531.39,531.0,531.0,1808.0,531.26,531.39,531.0,531.0,1808.0
2023-03-29 14:40:00,531.06,531.39,530.54,531.38,4564.0,531.06,531.39,530.54,531.38,4564.0
2023-03-29 14:50:00,531.04,531.39,530.75,531.06,5302.0,531.04,531.39,530.75,531.06,5302.0
2023-03-29 15:00:00,531.06,531.24,530.25,530.75,6033.0,531.06,531.24,530.25,530.75,6033.0
2023-03-29 15:10:00,530.33,531.18,530.06,531.0,3847.0,530.33,531.18,530.06,531.0,3847.0
2023-03-29 15:20:00,531.26,531.34,530.68,530.69,2135.0,531.26,531.34,530.68,530.69,2135.0
2023-03-29 15:30:00,530.7,530.85,529.59,529.76,9831.0,530.7,530.85,529.59,529.76,9831.0
2023-03-29 15:40:00,529.66,529.66,528.09,528.28,33630.0,529.66,529.66,528.09,528.28,33630.0
2023-03-29 15:50:00,528.35,528.58,525.62,526.31,71785.0,528.35,528.58,525.62,526.31,71785.0
2023-03-30 09:30:00,527.81,528.72,526.04,526.04,47394.0,527.81,528.72,526.04,526.04,47394.0
2023-03-30 09:40:00,526.38,530.07,526.2,530.07,6070.0,526.38,530.07,526.2,530.07,6070.0
2023-03-30 09:50:00,530.12,531.57,530.12,531.0,4775.0,530.12,531.57,530.12,531.0,4775.0
2023-03-30 10:00:00,531.21,531.21,528.53,528.63,4717.0,531.21,531.21,528.53,528.63,4717.0
2023-03-30 10:10:00,528.95,529.93,528.85,529.52,9610.0,528.95,529.93,528.85,529.52,9610.0
2023-03-30 10:20:00,529.52,531.41,529.52,531.41,4288.0,529.52,531.41,529.52,531.41,4288.0
2023-03-30 10:30:00,532.15,533.25,532.15,532.72,6030.0,532.15,533.25,532.15,532.72,6030.0
2023-03-30 10:40:00,532.48,533.12,532.16,532.6,1947.0,532.48,533.12,532.16,532.6,1947.0
2023-03-30 10:50:00,532.34,532.34,531.81,532.2,6159.0,532.34,532.34,531.81,532.2,6159.0
2023-03-30 11:00:00,532.47,532.83,532.47,532.68,1050.0,532.47,532.83,532.47,532.68,1050.0
2023-03-30 11:10:00,532.93,533.0,532.23,532.23,3845.0,532.93,533.0,532.23,532.23,3845.0
2023-03-30 11:20:00,532.21,532.91,532.14,532.28,2551.0,532.21,532.91,532.14,532.28,2551.0
2023-03-30 11:30:00,532.08,532.08,530.85,530.97,2000.0,532.08,532.08,530.85,530.97,2000.0
2023-03-30 11:40:00,530.63,531.47,529.83,529.83,1440.0,530.63,531.47,529.83,529.83,1440.0
2023-03-30 11:50:00,530.61,531.27,530.55,531.27,1102.0,530.61,531.27,530.55,531.27,1102.0
2023-03-30 12:00:00,531.06,531.06,530.49,530.65,700.0,531.06,531.06,530.49,530.65,700.0
2023-03-30 12:10:00,530.68,531.11,530.33,531.04,1839.0,530.68,531.11,530.33,531.04,1839.0
2023-03-30 12:20:00,530.82,530.97,530.66,530.78,1500.0,530.82,530.97,530.66,530.78,1500.0
2023-03-30 12:30:00,530.51,530.8,530.21,530.21,1826.0,530.51,530.8,530.21,530.21,1826.0
2023-03-30 12:40:00,530.36,533.48,530.15,533.48,25573.0,530.36,533.48,530.15,533.48,25573.0
2023-03-30 12:50:00,533.26,534.52,533.26,533.7,10913.0,533.26,534.52,533.26,533.7,10913.0
2023-03-30 13:00:00,533.65,534.93,533.5,534.41,5440.0,533.65,534.93,533.5,534.41,5440.0
2023-03-30 13:10:00,534.39,535.41,533.99,535.23,11705.0,534.39,535.41,533.99,535.23,11705.0
2023-03-30 13:20:00,534.92,536.0,534.77,535.57,26558.0,534.92,536.0,534.77,535.57,26558.0
2023-03-30 13:30:00,535.7,535.99,533.91,534.0,8938.0,535.7,535.99,533.91,534.0,8938.0
2023-03-30 13:40:00,533.7,534.33,533.51,534.13,7094.0,533.7,534.33,533.51,534.13,7094.0
2023-03-30 13:50:00,534.7,534.98,534.15,534.2,1425.0,534.7,534.98,534.15,534.2,1425.0
2023-03-30 14:00:00,534.4,535.36,534.12,534.97,5894.0,534.4,535.36,534.12,534.97,5894.0
2023-03-30 14:10:00,534.88,535.27,534.87,535.27,1413.0,534.88,535.27,534.87,535.27,1413.0
2023-03-30 14:20:00,535.2,535.41,535.09,535.4,2366.0,535.2,535.41,535.09,535.4,2366.0
2023-03-30 14:30:00,535.61,535.97,535.42,535.65,2593.0,535.61,535.97,535.42,535.65,2593.0
2023-03-30 14:40:00,535.64,535.88,535.43,535.88,2250.0,535.64,535.88,535.43,535.88,2250.0
2023-03-30 14:50:00,536.0,536.26,535.67,535.67,8201.0,536.0,536.26,535.67,535.67,8201.0
2023-03-30 15:00:00,535.67,536.6,535.67,536.1,3727.0,535.67,536.6,535.67,536.1,3727.0
2023-03-30 15:10:00,536.1,536.85,535.88,536.46,6969.0,536.1,536.85,535.88,536.46,6969.0
2023-03-30 15:20:00,536.7,538.3,536.57,537.72,11608.0,536.7,538.3,536.57,537.72,11608.0
2023-03-30 15:30:00,537.4,537.56,536.89,537.05,9645.0,537.4,537.56,536.89,537.05,9645.0
2023-03-30 15:40:00,537.02,537.03,535.32,535.64,10056.0,537.02,537.03,535.32,535.64,10056.0
2023-03-30 15:50:00,535.72,536.69,535.72,536.28,30190.0,535.72,536.69,535.72,536.28,30190.0
2023-03-31 09:30:00,538.75,539.97,538.09,538.4,20606.0,538.75,539.97,538.09,538.4,20606.0
2023-03-31 09:40:00,538.36,543.4,538.31,541.74,22145.0,538.36,543.4,538.31,541.74,22145.0
2023-03-31 09:50:00,541.43,542.18,540.78,541.78,11047.0,541.43,542.18,540.78,541.78,11047.0
2023-03-31 10:00:00,541.95,542.11,540.77,541.35,10114.0,541.95,542.11,540.77,541.35,10114.0
2023-03-31 10:10:00,541.41,541.65,540.5,540.5,5872.0,541.41,541.65,540.5,540.5,5872.0
2023-03-31 10:20:00,540.49,540.91,539.36,539.85,7879.0,540.49,540.91,539.36,539.85,7879.0
2023-03-31 10:30:00,539.61,541.37,539.5,541.34,8611.0,539.61,541.37,539.5,541.34,8611.0
2023-03-31 10:40:00,541.46,542.98,541.22,542.93,17741.0,541.46,542.98,541.22,542.93,17741.0
2023-03-31 10:50:00,542.8,543.49,542.27,542.88,6395.0,542.8,543.49,542.27,542.88,6395.0
2023-03-31 11:00:00,542.86,544.0,540.23,541.0,22857.0,542.86,544.0,540.23,541.0,22857.0
2023-03-31 11:10:00,541.17,541.63,539.23,540.63,22497.0,541.17,541.63,539.23,540.63,22497.0
2023-03-31 11:20:00,541.18,542.67,540.69,541.31,8936.0,541.18,542.67,540.69,541.31,8936.0
2023-03-31 11:30:00,541.33,541.91,540.89,541.64,2280.0,541.33,541.91,540.89,541.64,2280.0
2023-03-31 11:40:00,541.61,542.31,541.61,542.12,4821.0,541.61,542.31,541.61,542.12,4821.0
2023-03-31 11:50:00,541.85,542.57,541.55,542.57,4660.0,541.85,542.57,541.55,542.57,4660.0
2023-03-31 12:00:00,542.59,542.67,542.06,542.06,2138.0,542.59,542.67,542.06,542.06,2138.0
2023-03-31 12:10:00,542.28,542.5,542.28,542.5,2210.0,542.28,542.5,542.28,542.5,2210.0
2023-03-31 12:20:00,542.5,542.72,542.17,542.49,5235.0,542.5,542.72,542.17,542.49,5235.0
2023-03-31 12:30:00,542.27,542.32,541.86,541.9,4800.0,542.27,542.32,541.86,541.9,4800.0
2023-03-31 12:40:00,541.95,542.06,541.37,541.65,3751.0,541.95,542.06,541.37,541.65,3751.0
2023-03-31 12:50:00,541.5,541.7,540.96,541.7,3226.0,541.5,541.7,540.96,541.7,3226.0
2023-03-31 13:00:00,541.71,541.88,541.4,541.67,4423.0,541.71,541.88,541.4,541.67,4423.0
2023-03-31 13:10:00,541.7,541.7,540.82,541.17,5920.0,541.7,541.7,540.82,541.17,5920.0
2023-03-31 13:20:00,541.0,541.42,540.91,541.14,5000.0,541.0,541.42,540.91,541.14,5000.0
2023-03-31 13:30:00,541.09,541.1,540.71,540.71,1153.0,541.09,541.1,540.71,540.71,1153.0
2023-03-31 13:40:00,540.96,540.96,539.67,540.13,8978.0,540.96,540.96,539.67,540.13,8978.0
2023-03-31 13:50:00,539.89,540.81,539.58,540.8,2847.0,539.89,540.81,539.58,540.8,2847.0
2023-03-31 14:00:00,540.79,541.39,540.49,541.38,4700.0,540.79,541.39,540.49,541.38,4700.0
2023-03-31 14:10:00,541.25,541.49,540.87,541.05,4908.0,541.25,541.49,540.87,541.05,4908.0
2023-03-31 14:20:00,541.1,541.38,540.59,540.59,6761.0,541.1,541.38,540.59,540.59,6761.0
2023-03-31 14:30:00,540.46,540.82,540.46,540.82,2338.0,540.46,540.82,540.46,540.82,2338.0
2023-03-31 14:40:00,540.98,541.16,540.4,541.15,8924.0,540.98,541.16,540.4,541.15,8924.0
2023-03-31 14:50:00,541.26,541.54,540.58,541.17,2984.0,541.26,541.54,540.58,541.17,2984.0
2023-03-31 15:00:00,541.22,541.83,541.22,541.71,2051.0,541.22,541.83,541.22,541.71,2051.0
2023-03-31 15:10:00,541.85,543.21,541.84,542.95,9699.0,541.85,543.21,541.84,542.95,9699.0
2023-03-31 15:20:00,543.09,544.48,542.88,544.44,13711.0,543.09,544.48,542.88,544.44,13711.0
2023-03-31 15:30:00,544.32,544.61,543.37,543.55,15261.0,544.32,544.61,543.37,543.55,15261.0
2023-03-31 15:40:00,543.46,544.37,543.46,543.71,14603.0,543.46,544.37,543.46,543.71,14603.0
2023-03-31 15:50:00,544.03,546.47,543.78,545.74,48620.0,544.03,546.47,543.78,545.74,48620.0
2023-04-03 09:30:00,546.62,547.99,546.27,547.72,10035.0,546.62,547.99,546.27,547.72,10035.0
2023-04-03 09:40:00,546.6,547.12,545.01,545.58,6015.0,546.6,547.12,545.01,545.58,6015.0
2023-04-03 09:50:00,544.99,545.0,543.62,544.8,7191.0,544.99,545.0,543.62,544.8,7191.0
2023-04-03 10:00:00,544.98,545.54,544.3,544.76,9625.0,544.98,545.54,544.3,544.76,9625.0
2023-04-03 10:10:00,544.72,545.56,544.25,545.32,5100.0,544.72,545.56,544.25,545.32,5100.0
2023-04-03 10:20:00,545.41,546.13,545.41,546.01,4790.0,545.41,546.13,545.41,546.01,4790.0
2023-04-03 10:30:00,546.1,546.5,544.5,544.51,8196.0,546.1,546.5,544.5,544.51,8196.0
2023-04-03 10:40:00,544.53,544.82,544.13,544.51,6600.0,544.53,544.82,544.13,544.51,6600.0
2023-04-03 10:50:00,544.62,544.62,543.75,544.15,14614.0,544.62,544.62,543.75,544.15,14614.0
2023-04-03 11:00:00,544.18,545.08,544.17,544.26,11149.0,544.18,545.08,544.17,544.26,11149.0
2023-04-03 11:10:00,544.39,545.17,543.84,545.17,11024.0,544.39,545.17,543.84,545.17,11024.0
2023-04-03 11:20:00,545.34,546.9,545.34,546.79,2581.0,545.34,546.9,545.34,546.79,2581.0
2023-04-03 11:30:00,546.97,547.59,546.92,547.59,2130.0,546.97,547.59,546.92,547.59,2130.0
2023-04-03 11:40:00,547.72,548.43,547.48,547.58,6288.0,547.72,548.43,547.48,547.58,6288.0
2023-04-03 11:50:00,547.75,547.78,546.74,546.78,4000.0,547.75,547.78,546.74,546.78,4000.0
2023-04-03 12:00:00,546.83,547.78,546.82,547.66,6228.0,546.83,547.78,546.82,547.66,6228.0
2023-04-03 12:10:00,547.78,548.03,547.3,547.7,2083.0,547.78,548.03,547.3,547.7,2083.0
2023-04-03 12:20:00,547.44,548.2,547.07,548.08,3257.0,547.44,548.2,547.07,548.08,3257.0
2023-04-03 12:30:00,548.05,548.5,548.01,548.5,900.0,548.05,548.5,548.01,548.5,900.0
2023-04-03 12:40:00,548.5,548.78,548.32,548.35,7863.0,548.5,548.78,548.32,548.35,7863.0
2023-04-03 12:50:00,548.28,549.09,548.19,549.09,3350.0,548.28,549.09,548.19,549.09,3350.0
2023-04-03 13:00:00,548.76,549.04,548.39,548.56,4672.0,548.76,549.04,548.39,548.56,4672.0
2023-04-03 13:10:00,548.58,549.24,548.31,548.91,3200.0,548.58,549.24,548.31,548.91,3200.0
2023-04-03 13:20:00,548.91,549.08,548.16,549.0,5273.0,548.91,549.08,548.16,549.0,5273.0
2023-04-03 13:30:00,549.0,549.76,548.6,548.6,3413.0,549.0,549.76,548.6,548.6,3413.0
2023-04-03 13:40:00,548.62,548.93,548.41,548.9,2864.0,548.62,548.93,548.41,548.9,2864.0
2023-04-03 13:50:00,548.87,549.23,548.43,549.11,4655.0,548.87,549.23,548.43,549.11,4655.0
2023-04-03 14:00:00,549.33,549.72,549.3,549.48,2189.0,549.33,549.72,549.3,549.48,2189.0
2023-04-03 14:10:00,549.31,549.47,548.47,548.71,4121.0,549.31,549.47,548.47,548.71,4121.0
2023-04-03 14:20:00,548.47,549.08,548.41,549.08,3806.0,548.47,549.08,548.41,549.08,3806.0
2023-04-03 14:30:00,548.84,549.5,548.77,549.03,2916.0,548.84,549.5,548.77,549.03,2916.0
2023-04-03 14:40:00,549.0,549.28,548.41,549.28,3240.0,549.0,549.28,548.41,549.28,3240.0
2023-04-03 14:50:00,549.25,549.25,548.61,548.76,4768.0,549.25,549.25,548.61,548.76,4768.0
2023-04-03 15:00:00,548.68,549.49,548.54,549.48,6404.0,548.68,549.49,548.54,549.48,6404.0
2023-04-03 15:10:00,549.64,551.0,549.47,551.0,5129.0,549.64,551.0,549.47,551.0,5129.0
2023-04-03 15:20:00,551.15,551.69,550.54,551.29,7600.0,551.15,551.69,550.54,551.29,7600.0
2023-04-03 15:30:00,551.43,552.01,550.45,550.45,8502.0,551.43,552.01,550.45,550.45,8502.0
2023-04-03 15:40:00,550.44,550.74,549.93,550.23,11904.0,550.44,550.74,549.93,550.23,11904.0
2023-04-03 15:50:00,550.21,552.46,550.19,551.11,35268.0,550.21,552.46,550.19,551.11,35268.0
2023-04-04 09:30:00,551.19,552.7,550.83,552.32,10886.0,551.19,552.7,550.83,552.32,10886.0
2023-04-04 09:40:00,552.32,552.83,552.0,552.49,3338.0,552.32,552.83,552.0,552.49,3338.0
2023-04-04 09:50:00,552.15,552.8,551.5,552.65,11921.0,552.15,552.8,551.5,552.65,11921.0
2023-04-04 10:00:00,552.75,553.06,551.6,551.9,4430.0,552.75,553.06,551.6,551.9,4430.0
2023-04-04 10:10:00,551.81,551.81,550.22,550.22,9263.0,551.81,551.81,550.22,550.22,9263.0
2023-04-04 10:20:00,550.3,551.07,550.02,550.38,9678.0,550.3,551.07,550.02,550.38,9678.0
2023-04-04 10:30:00,550.94,551.28,550.49,550.54,3500.0,550.94,551.28,550.49,550.54,3500.0
2023-04-04 10:40:00,550.24,551.78,550.15,551.57,15034.0,550.24,551.78,550.15,551.57,15034.0
2023-04-04 10:50:00,551.79,552.57,551.63,551.96,5530.0,551.79,552.57,551.63,551.96,5530.0
2023-04-04 11:00:00,551.93,552.25,550.49,550.88,15600.0,551.93,552.25,550.49,550.88,15600.0
2023-04-04 11:10:00,550.63,550.99,549.36,549.51,17678.0,550.63,550.99,549.36,549.51,17678.0
2023-04-04 11:20:00,549.78,550.24,549.1,549.91,5422.0,549.78,550.24,549.1,549.91,5422.0
2023-04-04 11:30:00,549.91,550.24,549.31,550.24,4157.0,549.91,550.24,549.31,550.24,4157.0
2023-04-04 11:40:00,550.26,550.48,550.2,550.25,1800.0,550.26,550.48,550.2,550.25,1800.0
2023-04-04 11:50:00,550.2,550.72,549.39,549.96,10319.0,550.2,550.72,549.39,549.96,10319.0
2023-04-04 12:00:00,549.84,550.03,548.24,548.25,6359.0,549.84,550.03,548.24,548.25,6359.0
2023-04-04 12:10:00,548.63,549.19,548.57,548.98,2410.0,548.63,549.19,548.57,548.98,2410.0
2023-04-04 12:20:00,548.78,548.92,548.35,548.56,3084.0,548.78,548.92,548.35,548.56,3084.0
2023-04-04 12:30:00,548.79,549.0,548.21,548.67,6898.0,548.79,549.0,548.21,548.67,6898.0
2023-04-04 12:40:00,548.58,548.79,548.29,548.76,4159.0,548.58,548.79,548.29,548.76,4159.0
2023-04-04 12:50:00,548.83,549.22,548.65,548.91,4228.0,548.83,549.22,548.65,548.91,4228.0
2023-04-04 13:00:00,548.86,549.4,548.65,549.4,4439.0,548.86,549.4,548.65,549.4,4439.0
2023-04-04 13:10:00,549.4,549.83,549.38,549.59,5488.0,549.4,549.83,549.38,549.59,5488.0
2023-04-04 13:20:00,549.58,550.02,549.57,549.95,4700.0,549.58,550.02,549.57,549.95,4700.0
2023-04-04 13:30:00,549.95,550.43,549.41,550.22,5556.0,549.95,550.43,549.41,550.22,5556.0
2023-04-04 13:40:00,550.35,550.35,549.19,549.35,5248.0,550.35,550.35,549.19,549.35,5248.0
2023-04-04 13:50:00,549.41,550.03,549.19,549.85,7373.0,549.41,550.03,549.19,549.85,7373.0
2023-04-04 14:00:00,549.8,550.18,549.6,549.73,4400.0,549.8,550.18,549.6,549.73,4400.0
2023-04-04 14:10:00,549.7,549.7,548.9,548.9,2633.0,549.7,549.7,548.9,548.9,2633.0
2023-04-04 14:20:00,549.03,549.16,548.44,548.58,5694.0,549.03,549.16,548.44,548.58,5694.0
2023-04-04 14:30:00,548.56,549.02,548.39,548.88,6925.0,548.56,549.02,548.39,548.88,6925.0
2023-04-04 14:40:00,548.86,548.91,548.23,548.23,3264.0,548.86,548.91,548.23,548.23,3264.0
2023-04-04 14:50:00,548.23,548.27,547.58,547.71,9106.0,548.23,548.27,547.58,547.71,9106.0
2023-04-04 15:00:00,547.82,547.93,547.47,547.72,9601.0,547.82,547.93,547.47,547.72,9601.0
2023-04-04 15:10:00,547.72,548.86,547.6,548.43,3909.0,547.72,548.86,547.6,548.43,3909.0
2023-04-04 15:20:00,548.26,548.48,546.78,547.0,8017.0,548.26,548.48,546.78,547.0,8017.0
2023-04-04 15:30:00,547.0,547.22,546.45,546.89,13360.0,547.0,547.22,546.45,546.89,13360.0
2023-04-04 15:40:00,546.85,547.51,546.51,547.29,17146.0,546.85,547.51,546.51,547.29,17146.0
2023-04-04 15:50:00,547.09,547.4,545.5,546.16,55091.0,547.09,547.4,545.5,546.16,55091.0
2023-04-05 09:30:00,544.9,546.29,541.55,541.64,43395.0,544.9,546.29,541.55,541.64,43395.0
2023-04-05 09:40:00,541.38,541.38,537.08,537.7,11543.0,541.38,541.38,537.08,537.7,11543.0
2023-04-05 09:50:00,537.88,538.88,537.4,537.97,12492.0,537.88,538.88,537.4,537.97,12492.0
2023-04-05 10:00:00,537.74,537.74,531.92,531.92,22790.0,537.74,537.74,531.92,531.92,22790.0
2023-04-05 10:10:00,531.99,532.61,530.19,532.13,21491.0,531.99,532.61,530.19,532.13,21491.0
2023-04-05 10:20:00,532.13,532.37,530.6,531.3,24726.0,532.13,532.37,530.6,531.3,24726.0
2023-04-05 10:30:00,531.33,532.69,530.49,532.36,19588.0,531.33,532.69,530.49,532.36,19588.0
2023-04-05 10:40:00,532.55,532.55,531.02,531.93,6904.0,532.55,532.55,531.02,531.93,6904.0
2023-04-05 10:50:00,531.8,533.7,531.54,533.7,4726.0,531.8,533.7,531.54,533.7,4726.0
2023-04-05 11:00:00,533.7,536.18,533.01,536.18,5001.0,533.7,536.18,533.01,536.18,5001.0
2023-04-05 11:10:00,536.67,537.2,535.44,536.93,7237.0,536.67,537.2,535.44,536.93,7237.0
2023-04-05 11:20:00,536.93,536.93,536.03,536.7,2850.0,536.93,536.93,536.03,536.7,2850.0
2023-04-05 11:30:00,536.49,536.49,535.32,536.09,9435.0,536.49,536.49,535.32,536.09,9435.0
2023-04-05 11:40:00,536.0,536.0,534.62,534.72,8747.0,536.0,536.0,534.62,534.72,8747.0
2023-04-05 11:50:00,534.96,535.31,534.47,534.86,6221.0,534.96,535.31,534.47,534.86,6221.0
2023-04-05 12:00:00,535.2,535.2,534.35,534.42,4800.0,535.2,535.2,534.35,534.42,4800.0
2023-04-05 12:10:00,534.74,535.26,534.15,534.45,4855.0,534.74,535.26,534.15,534.45,4855.0
2023-04-05 12:20:00,534.49,535.0,533.62,534.31,5984.0,534.49,535.0,533.62,534.31,5984.0
2023-04-05 12:30:00,533.85,534.96,533.45,534.86,3781.0,533.85,534.96,533.45,534.86,3781.0
2023-04-05 12:40:00,534.88,534.96,532.66,532.76,24640.0,534.88,534.96,532.66,532.76,24640.0
2023-04-05 12:50:00,532.85,533.15,532.23,532.66,3492.0,532.85,533.15,532.23,532.66,3492.0
2023-04-05 13:00:00,532.65,533.27,532.47,532.99,2397.0,532.65,533.27,532.47,532.99,2397.0
2023-04-05 13:10:00,533.21,533.41,532.59,532.69,2834.0,533.21,533.41,532.59,532.69,2834.0
2023-04-05 13:20:00,532.69,532.93,532.34,532.5,18572.0,532.69,532.93,532.34,532.5,18572.0
2023-04-05 13:30:00,533.12,533.13,532.18,532.35,1850.0,533.12,533.13,532.18,532.35,1850.0
2023-04-05 13:40:00,532.19,532.43,531.7,531.9,17991.0,532.19,532.43,531.7,531.9,17991.0
2023-04-05 13:50:00,532.1,532.8,531.82,532.79,2324.0,532.1,532.8,531.82,532.79,2324.0
2023-04-05 14:00:00,533.09,534.38,533.09,534.11,2000.0,533.09,534.38,533.09,534.11,2000.0
2023-04-05 14:10:00,533.75,534.02,533.52,533.86,32236.0,533.75,534.02,533.52,533.86,32236.0
2023-04-05 14:20:00,533.82,533.82,532.7,533.01,3420.0,533.82,533.82,532.7,533.01,3420.0
2023-04-05 14:30:00,533.19,533.98,533.19,533.46,3911.0,533.19,533.98,533.19,533.46,3911.0
2023-04-05 14:40:00,533.46,533.61,532.87,533.39,3747.0,533.46,533.61,532.87,533.39,3747.0
2023-04-05 14:50:00,533.39,533.52,532.73,533.32,4416.0,533.39,533.52,532.73,533.32,4416.0
2023-04-05 15:00:00,533.4,533.73,532.91,532.92,5000.0,533.4,533.73,532.91,532.92,5000.0
2023-04-05 15:10:00,533.11,533.78,532.87,533.7,5720.0,533.11,533.78,532.87,533.7,5720.0
2023-04-05 15:20:00,533.7,535.34,533.7,535.21,8155.0,533.7,535.34,533.7,535.21,8155.0
2023-04-05 15:30:00,535.2,535.89,534.38,535.17,12745.0,535.2,535.89,534.38,535.17,12745.0
2023-04-05 15:40:00,534.96,535.79,533.98,533.98,11799.0,534.96,535.79,533.98,533.98,11799.0
2023-04-05 15:50:00,533.98,534.59,533.7,533.86,39256.0,533.98,534.59,533.7,533.86,39256.0
2023-04-06 09:30:00,530.0,532.42,526.0,526.33,14992.0,530.0,532.42,526.0,526.33,14992.0
2023-04-06 09:40:00,526.41,528.4,524.22,528.4,15382.0,526.41,528.4,524.22,528.4,15382.0
2023-04-06 09:50:00,527.81,527.83,525.82,526.38,6548.0,527.81,527.83,525.82,526.38,6548.0
2023-04-06 10:00:00,526.61,527.36,526.21,526.62,7365.0,526.61,527.36,526.21,526.62,7365.0
2023-04-06 10:10:00,526.85,529.35,526.61,528.59,21542.0,526.85,529.35,526.61,528.59,21542.0
2023-04-06 10:20:00,528.59,528.59,525.61,526.14,8122.0,528.59,528.59,525.61,526.14,8122.0
2023-04-06 10:30:00,526.29,526.29,525.2,525.5,5614.0,526.29,526.29,525.2,525.5,5614.0
2023-04-06 10:40:00,525.25,525.48,524.2,524.91,10204.0,525.25,525.48,524.2,524.91,10204.0
2023-04-06 10:50:00,524.48,525.27,524.1,524.1,4064.0,524.48,525.27,524.1,524.1,4064.0
2023-04-06 11:00:00,524.0,524.54,523.38,524.39,3192.0,524.0,524.54,523.38,524.39,3192.0
2023-04-06 11:10:00,524.12,525.44,523.69,524.25,10962.0,524.12,525.44,523.69,524.25,10962.0
2023-04-06 11:20:00,524.27,524.27,523.27,523.75,5847.0,524.27,524.27,523.27,523.75,5847.0
2023-04-06 11:30:00,523.24,523.47,521.57,521.6,13133.0,523.24,523.47,521.57,521.6,13133.0
2023-04-06 11:40:00,521.88,523.76,521.85,523.6,7168.0,521.88,523.76,521.85,523.6,7168.0
2023-04-06 11:50:00,523.36,523.6,522.62,523.13,6571.0,523.36,523.6,522.62,523.13,6571.0
2023-04-06 12:00:00,523.22,523.27,522.39,522.55,7313.0,523.22,523.27,522.39,522.55,7313.0
2023-04-06 12:10:00,522.5,522.67,522.2,522.23,1800.0,522.5,522.67,522.2,522.23,1800.0
2023-04-06 12:20:00,522.2,522.74,522.03,522.61,2845.0,522.2,522.74,522.03,522.61,2845.0
2023-04-06 12:30:00,522.85,523.44,522.74,523.0,6104.0,522.85,523.44,522.74,523.0,6104.0
2023-04-06 12:40:00,523.06,524.35,522.85,523.84,5160.0,523.06,524.35,522.85,523.84,5160.0
2023-04-06 12:50:00,523.87,523.89,523.34,523.5,5053.0,523.87,523.89,523.34,523.5,5053.0
2023-04-06 13:00:00,523.54,524.38,523.54,524.24,3633.0,523.54,524.38,523.54,524.24,3633.0
2023-04-06 13:10:00,524.26,524.5,523.88,524.46,1716.0,524.26,524.5,523.88,524.46,1716.0
2023-04-06 13:20:00,524.38,524.49,524.15,524.38,1800.0,524.38,524.49,524.15,524.38,1800.0
2023-04-06 13:30:00,524.38,524.45,522.85,523.34,32266.0,524.38,524.45,522.85,523.34,32266.0
2023-04-06 13:40:00,523.26,523.42,522.17,522.24,5548.0,523.26,523.42,522.17,522.24,5548.0
2023-04-06 13:50:00,522.77,523.14,522.52,523.14,6122.0,522.77,523.14,522.52,523.14,6122.0
2023-04-06 14:00:00,523.13,524.14,523.13,524.01,3038.0,523.13,524.14,523.13,524.01,3038.0
2023-04-06 14:10:00,523.88,524.86,523.76,524.3,4000.0,523.88,524.86,523.76,524.3,4000.0
2023-04-06 14:20:00,524.2,524.33,523.77,524.06,3101.0,524.2,524.33,523.77,524.06,3101.0
2023-04-06 14:30:00,523.8,524.35,523.8,524.12,3939.0,523.8,524.35,523.8,524.12,3939.0
2023-04-06 14:40:00,524.09,524.23,523.73,524.0,7456.0,524.09,524.23,523.73,524.0,7456.0
2023-04-06 14:50:00,523.97,524.21,523.73,524.0,7100.0,523.97,524.21,523.73,524.0,7100.0
2023-04-06 15:00:00,523.91,523.97,522.09,522.09,5677.0,523.91,523.97,522.09,522.09,5677.0
2023-04-06 15:10:00,522.15,522.25,521.4,522.05,12954.0,522.15,522.25,521.4,522.05,12954.0
2023-04-06 15:20:00,522.27,523.11,522.21,522.67,9048.0,522.27,523.11,522.21,522.67,9048.0
2023-04-06 15:30:00,522.67,523.1,521.56,521.56,13600.0,522.67,523.1,521.56,521.56,13600.0
2023-04-06 15:40:00,521.56,522.27,521.3,522.0,11559.0,521.56,522.27,521.3,522.0,11559.0
2023-04-06 15:50:00,521.89,522.0,520.73,520.88,39793.0,521.89,522.0,520.73,520.88,39793.0
2023-04-10 09:30:00,518.78,521.04,517.16,520.46,15581.0,518.78,521.04,517.16,520.46,15581.0
2023-04-10 09:40:00,520.99,526.08,520.99,525.64,19723.0,520.99,526.08,520.99,525.64,19723.0
2023-04-10 09:50:00,526.0,526.56,523.42,523.71,12030.0,526.0,526.56,523.42,523.71,12030.0
2023-04-10 10:00:00,523.7,525.47,522.92,525.47,5654.0,523.7,525.47,522.92,525.47,5654.0
2023-04-10 10:10:00,525.87,526.1,524.22,524.23,4979.0,525.87,526.1,524.22,524.23,4979.0
2023-04-10 10:20:00,524.25,524.77,524.03,524.37,1578.0,524.25,524.77,524.03,524.37,1578.0
2023-04-10 10:30:00,524.37,526.15,524.37,526.11,2159.0,524.37,526.15,524.37,526.11,2159.0
2023-04-10 10:40:00,525.54,525.66,524.71,525.08,3737.0,525.54,525.66,524.71,525.08,3737.0
2023-04-10 10:50:00,525.38,525.41,523.5,523.5,7713.0,525.38,525.41,523.5,523.5,7713.0
2023-04-10 11:00:00,523.74,524.16,523.58,523.58,2900.0,523.74,524.16,523.58,523.58,2900.0
2023-04-10 11:10:00,523.69,524.05,523.22,523.22,2941.0,523.69,524.05,523.22,523.22,2941.0
2023-04-10 11:20:00,523.38,524.12,523.0,523.94,5330.0,523.38,524.12,523.0,523.94,5330.0
2023-04-10 11:30:00,524.09,524.35,524.09,524.35,800.0,524.09,524.35,524.09,524.35,800.0
2023-04-10 11:40:00,524.55,525.01,524.41,524.42,3883.0,524.55,525.01,524.41,524.42,3883.0
2023-04-10 11:50:00,524.47,525.13,524.31,524.41,1400.0,524.47,525.13,524.31,524.41,1400.0
2023-04-10 12:00:00,524.24,525.42,523.91,525.39,6702.0,524.24,525.42,523.91,525.39,6702.0
2023-04-10 12:10:00,525.42,527.26,525.42,526.79,6599.0,525.42,527.26,525.42,526.79,6599.0
2023-04-10 12:20:00,526.79,527.01,526.52,527.01,3385.0,526.79,527.01,526.52,527.01,3385.0
2023-04-10 12:30:00,526.91,527.4,526.54,527.4,3292.0,526.91,527.4,526.54,527.4,3292.0
2023-04-10 12:40:00,527.7,527.71,526.85,526.85,1100.0,527.7,527.71,526.85,526.85,1100.0
2023-04-10 12:50:00,526.83,527.91,526.82,527.05,6944.0,526.83,527.91,526.82,527.05,6944.0
2023-04-10 13:00:00,527.05,528.0,527.04,528.0,1800.0,527.05,528.0,527.04,528.0,1800.0
2023-04-10 13:10:00,528.0,528.21,527.53,528.14,5050.0,528.0,528.21,527.53,528.14,5050.0
2023-04-10 13:20:00,527.87,528.06,527.78,527.81,1500.0,527.87,528.06,527.78,527.81,1500.0
2023-04-10 13:30:00,527.69,527.69,527.37,527.49,2500.0,527.69,527.69,527.37,527.49,2500.0
2023-04-10 13:40:00,527.5,527.87,527.22,527.45,3208.0,527.5,527.87,527.22,527.45,3208.0
2023-04-10 13:50:00,527.33,527.34,526.47,526.47,2798.0,527.33,527.34,526.47,526.47,2798.0
2023-04-10 14:00:00,526.9,527.02,526.54,526.54,1270.0,526.9,527.02,526.54,526.54,1270.0
2023-04-10 14:10:00,526.73,526.99,526.37,526.38,1500.0,526.73,526.99,526.37,526.38,1500.0
2023-04-10 14:20:00,526.34,526.92,526.34,526.91,2327.0,526.34,526.92,526.34,526.91,2327.0
2023-04-10 14:30:00,527.08,527.25,526.13,526.49,3932.0,527.08,527.25,526.13,526.49,3932.0
2023-04-10 14:40:00,526.49,526.94,526.47,526.47,2953.0,526.49,526.94,526.47,526.47,2953.0
2023-04-10 14:50:00,526.8,527.62,526.63,527.62,3100.0,526.8,527.62,526.63,527.62,3100.0
2023-04-10 15:00:00,527.67,527.99,527.33,527.73,10262.0,527.67,527.99,527.33,527.73,10262.0
2023-04-10 15:10:00,527.73,527.94,527.43,527.54,3719.0,527.73,527.94,527.43,527.54,3719.0
2023-04-10 15:20:00,527.54,527.85,527.26,527.47,4124.0,527.54,527.85,527.26,527.47,4124.0
2023-04-10 15:30:00,527.52,527.93,527.52,527.92,7905.0,527.52,527.93,527.52,527.92,7905.0
2023-04-10 15:40:00,527.93,528.9,527.93,528.0,9636.0,527.93,528.9,527.93,528.0,9636.0
2023-04-10 15:50:00,528.05,529.56,527.86,529.56,26761.0,528.05,529.56,527.86,529.56,26761.0
2023-04-11 09:30:00,529.47,532.02,529.47,531.1,10047.0,529.47,532.02,529.47,531.1,10047.0
2023-04-11 09:40:00,531.21,531.92,530.46,530.46,4200.0,531.21,531.92,530.46,530.46,4200.0
2023-04-11 09:50:00,530.42,530.42,527.49,527.49,5942.0,530.42,530.42,527.49,527.49,5942.0
2023-04-11 10:00:00,527.49,527.76,526.1,527.76,7432.0,527.49,527.76,526.1,527.76,7432.0
2023-04-11 10:10:00,527.67,527.99,526.87,527.93,2900.0,527.67,527.99,526.87,527.93,2900.0
2023-04-11 10:20:00,527.92,528.54,527.73,528.03,4184.0,527.92,528.54,527.73,528.03,4184.0
2023-04-11 10:30:00,528.03,528.23,525.98,526.02,4400.0,528.03,528.23,525.98,526.02,4400.0
2023-04-11 10:40:00,526.1,526.86,525.84,526.24,4601.0,526.1,526.86,525.84,526.24,4601.0
2023-04-11 10:50:00,526.24,527.13,526.0,526.14,3600.0,526.24,527.13,526.0,526.14,3600.0
2023-04-11 11:00:00,526.15,526.85,526.15,526.85,1032.0,526.15,526.85,526.15,526.85,1032.0
2023-04-11 11:10:00,526.85,527.21,526.7,526.7,2846.0,526.85,527.21,526.7,526.7,2846.0
2023-04-11 11:20:00,526.91,527.14,526.77,527.06,1200.0,526.91,527.14,526.77,527.06,1200.0
2023-04-11 11:30:00,527.06,527.14,526.8,527.04,2739.0,527.06,527.14,526.8,527.04,2739.0
2023-04-11 11:40:00,526.89,527.23,526.37,527.23,2687.0,526.89,527.23,526.37,527.23,2687.0
2023-04-11 11:50:00,527.29,528.37,527.11,527.96,2525.0,527.29,528.37,527.11,527.96,2525.0
2023-04-11 12:00:00,528.24,529.0,528.23,528.51,2850.0,528.24,529.0,528.23,528.51,2850.0
2023-04-11 12:10:00,528.42,529.44,528.41,529.28,5063.0,528.42,529.44,528.41,529.28,5063.0
2023-04-11 12:20:00,529.6,530.08,529.34,529.52,2882.0,529.6,530.08,529.34,529.52,2882.0
2023-04-11 12:30:00,529.8,529.81,529.32,529.72,5000.0,529.8,529.81,529.32,529.72,5000.0
2023-04-11 12:40:00,529.58,530.28,529.33,529.78,2545.0,529.58,530.28,529.33,529.78,2545.0
2023-04-11 12:50:00,529.85,530.11,529.84,529.84,1000.0,529.85,530.11,529.84,529.84,1000.0
2023-04-11 13:00:00,529.5,529.5,529.11,529.41,1700.0,529.5,529.5,529.11,529.41,1700.0
2023-04-11 13:10:00,529.11,529.11,528.32,528.47,2900.0,529.11,529.11,528.32,528.47,2900.0
2023-04-11 13:20:00,528.44,528.52,528.21,528.52,1100.0,528.44,528.52,528.21,528.52,1100.0
2023-04-11 13:30:00,528.85,529.3,528.72,528.73,3861.0,528.85,529.3,528.72,528.73,3861.0
2023-04-11 13:40:00,528.84,529.14,528.72,528.87,2508.0,528.84,529.14,528.72,528.87,2508.0
2023-04-11 13:50:00,528.62,529.08,528.49,528.86,1400.0,528.62,529.08,528.49,528.86,1400.0
2023-04-11 14:00:00,528.94,529.22,528.67,529.02,2300.0,528.94,529.22,528.67,529.02,2300.0
2023-04-11 14:10:00,528.8,529.14,528.64,529.13,2624.0,528.8,529.14,528.64,529.13,2624.0
2023-04-11 14:20:00,529.35,529.65,529.2,529.62,1550.0,529.35,529.65,529.2,529.62,1550.0
2023-04-11 14:30:00,529.74,529.91,529.59,529.62,2729.0,529.74,529.91,529.59,529.62,2729.0
2023-04-11 14:40:00,529.63,530.01,529.63,529.64,3716.0,529.63,530.01,529.63,529.64,3716.0
2023-04-11 14:50:00,529.48,529.85,529.39,529.75,2700.0,529.48,529.85,529.39,529.75,2700.0
2023-04-11 15:00:00,529.78,529.91,528.95,529.09,4525.0,529.78,529.91,528.95,529.09,4525.0
2023-04-11 15:10:00,528.95,529.82,528.95,529.43,3089.0,528.95,529.82,528.95,529.43,3089.0
2023-04-11 15:20:00,529.3,529.74,529.1,529.1,3723.0,529.3,529.74,529.1,529.1,3723.0
2023-04-11 15:30:00,528.96,528.98,527.27,527.31,7150.0,528.96,528.98,527.27,527.31,7150.0
2023-04-11 15:40:00,527.26,527.4,526.74,526.77,9761.0,527.26,527.4,526.74,526.77,9761.0
2023-04-11 15:50:00,526.71,526.9,525.68,526.75,33417.0,526.71,526.9,525.68,526.75,33417.0
2023-04-12 09:30:00,527.71,528.66,525.25,526.69,9574.0,527.71,528.66,525.25,526.69,9574.0
2023-04-12 09:40:00,526.95,527.8,525.93,527.8,12306.0,526.95,527.8,525.93,527.8,12306.0
2023-04-12 09:50:00,528.92,528.92,526.73,527.72,2100.0,528.92,528.92,526.73,527.72,2100.0
2023-04-12 10:00:00,526.89,528.79,526.73,528.33,13463.0,526.89,528.79,526.73,528.33,13463.0
2023-04-12 10:10:00,528.11,530.1,528.11,530.0,10798.0,528.11,530.1,528.11,530.0,10798.0
2023-04-12 10:20:00,529.77,531.17,528.88,531.17,13755.0,529.77,531.17,528.88,531.17,13755.0
2023-04-12 10:30:00,530.84,530.84,527.84,528.58,8369.0,530.84,530.84,527.84,528.58,8369.0
2023-04-12 10:40:00,528.74,529.3,528.48,529.26,3500.0,528.74,529.3,528.48,529.26,3500.0
2023-04-12 10:50:00,528.92,528.94,527.55,527.89,6605.0,528.92,528.94,527.55,527.89,6605.0
2023-04-12 11:00:00,527.75,527.75,526.65,526.95,7000.0,527.75,527.75,526.65,526.95,7000.0
2023-04-12 11:10:00,526.93,528.38,526.75,528.38,3100.0,526.93,528.38,526.75,528.38,3100.0
2023-04-12 11:20:00,528.97,529.46,528.74,529.38,1700.0,528.97,529.46,528.74,529.38,1700.0
2023-04-12 11:30:00,529.53,529.78,529.13,529.48,5559.0,529.53,529.78,529.13,529.48,5559.0
2023-04-12 11:40:00,529.46,529.87,529.26,529.73,4479.0,529.46,529.87,529.26,529.73,4479.0
2023-04-12 11:50:00,529.67,530.05,529.51,530.03,4650.0,529.67,530.05,529.51,530.03,4650.0
2023-04-12 12:00:00,529.83,530.07,529.52,529.92,4038.0,529.83,530.07,529.52,529.92,4038.0
2023-04-12 12:10:00,529.7,529.77,529.38,529.71,2725.0,529.7,529.77,529.38,529.71,2725.0
2023-04-12 12:20:00,529.56,530.28,529.21,529.96,6310.0,529.56,530.28,529.21,529.96,6310.0
2023-04-12 12:30:00,530.0,530.14,529.2,529.46,3500.0,530.0,530.14,529.2,529.46,3500.0
2023-04-12 12:40:00,529.25,529.68,529.1,529.47,3239.0,529.25,529.68,529.1,529.47,3239.0
2023-04-12 12:50:00,529.63,529.99,529.61,529.62,5263.0,529.63,529.99,529.61,529.62,5263.0
2023-04-12 13:00:00,529.85,530.0,529.05,529.54,1900.0,529.85,530.0,529.05,529.54,1900.0
2023-04-12 13:10:00,529.5,529.53,528.99,529.36,3739.0,529.5,529.53,528.99,529.36,3739.0
2023-04-12 13:20:00,529.35,529.49,528.62,529.49,7338.0,529.35,529.49,528.62,529.49,7338.0
2023-04-12 13:30:00,529.35,529.35,528.11,528.19,3700.0,529.35,529.35,528.11,528.19,3700.0
2023-04-12 13:40:00,528.18,528.18,527.23,527.46,2392.0,528.18,528.18,527.23,527.46,2392.0
2023-04-12 13:50:00,527.63,527.76,527.19,527.29,3436.0,527.63,527.76,527.19,527.29,3436.0
2023-04-12 14:00:00,527.36,528.14,527.35,527.63,3700.0,527.36,528.14,527.35,527.63,3700.0
2023-04-12 14:10:00,527.35,528.04,527.3,527.55,2800.0,527.35,528.04,527.3,527.55,2800.0
2023-04-12 14:20:00,527.56,527.58,526.75,526.95,5430.0,527.56,527.58,526.75,526.95,5430.0
2023-04-12 14:30:00,526.69,527.14,526.68,526.95,4873.0,526.69,527.14,526.68,526.95,4873.0
2023-04-12 14:40:00,526.99,527.37,525.96,525.97,4432.0,526.99,527.37,525.96,525.97,4432.0
2023-04-12 14:50:00,526.14,526.65,526.14,526.52,3850.0,526.14,526.65,526.14,526.52,3850.0
2023-04-12 15:00:00,526.61,526.7,525.85,525.85,2300.0,526.61,526.7,525.85,525.85,2300.0
2023-04-12 15:10:00,525.81,525.81,524.38,524.63,3956.0,525.81,525.81,524.38,524.63,3956.0
2023-04-12 15:20:00,524.48,524.73,523.65,524.02,3594.0,524.48,524.73,523.65,524.02,3594.0
2023-04-12 15:30:00,524.02,524.45,523.92,523.99,6837.0,524.02,524.45,523.92,523.99,6837.0
2023-04-12 15:40:00,524.15,524.58,523.58,523.58,7890.0,524.15,524.58,523.58,523.58,7890.0
2023-04-12 15:50:00,523.39,523.43,522.36,523.16,25465.0,523.39,523.43,522.36,523.16,25465.0
2023-04-13 09:30:00,525.43,526.82,523.02,523.03,10261.0,525.43,526.82,523.02,523.03,10261.0
2023-04-13 09:40:00,523.0,525.87,522.44,525.53,9009.0,523.0,525.87,522.44,525.53,9009.0
2023-04-13 09:50:00,525.32,525.49,523.55,524.73,2210.0,525.32,525.49,523.55,524.73,2210.0
2023-04-13 10:00:00,524.59,525.5,524.58,525.02,2500.0,524.59,525.5,524.58,525.02,2500.0
2023-04-13 10:10:00,525.68,526.02,525.08,525.53,2700.0,525.68,526.02,525.08,525.53,2700.0
2023-04-13 10:20:00,525.42,525.89,525.33,525.81,1912.0,525.42,525.89,525.33,525.81,1912.0
2023-04-13 10:30:00,526.04,526.28,525.54,525.8,2900.0,526.04,526.28,525.54,525.8,2900.0
2023-04-13 10:40:00,525.62,525.62,525.3,525.51,1702.0,525.62,525.62,525.3,525.51,1702.0
2023-04-13 10:50:00,525.65,526.98,525.65,526.54,4463.0,525.65,526.98,525.65,526.54,4463.0
2023-04-13 11:00:00,526.5,527.08,526.5,526.58,1700.0,526.5,527.08,526.5,526.58,1700.0
2023-04-13 11:10:00,526.37,526.62,526.29,526.3,1300.0,526.37,526.62,526.29,526.3,1300.0
2023-04-13 11:20:00,526.4,527.07,526.4,526.97,1707.0,526.4,527.07,526.4,526.97,1707.0
2023-04-13 11:30:00,526.98,527.23,526.7,527.07,2133.0,526.98,527.23,526.7,527.07,2133.0
2023-04-13 11:40:00,527.17,527.64,527.12,527.48,3700.0,527.17,527.64,527.12,527.48,3700.0
2023-04-13 11:50:00,527.08,527.22,526.58,526.67,5050.0,527.08,527.22,526.58,526.67,5050.0
2023-04-13 12:00:00,527.24,528.41,527.06,528.36,1423.0,527.24,528.41,527.06,528.36,1423.0
2023-04-13 12:10:00,527.71,528.05,527.63,527.86,1280.0,527.71,528.05,527.63,527.86,1280.0
2023-04-13 12:20:00,527.81,527.91,527.53,527.87,2069.0,527.81,527.91,527.53,527.87,2069.0
2023-04-13 12:30:00,527.99,528.09,527.37,527.62,3744.0,527.99,528.09,527.37,527.62,3744.0
2023-04-13 12:40:00,527.59,527.59,527.0,527.17,1401.0,527.59,527.59,527.0,527.17,1401.0
2023-04-13 12:50:00,526.95,527.19,526.75,527.06,1286.0,526.95,527.19,526.75,527.06,1286.0
2023-04-13 13:00:00,526.78,526.82,526.45,526.48,1201.0,526.78,526.82,526.45,526.48,1201.0
2023-04-13 13:10:00,526.9,527.37,526.77,527.27,2176.0,526.9,527.37,526.77,527.27,2176.0
2023-04-13 13:20:00,527.4,527.43,527.39,527.43,500.0,527.4,527.43,527.39,527.43,500.0
2023-04-13 13:30:00,527.39,527.86,527.31,527.55,1916.0,527.39,527.86,527.31,527.55,1916.0
2023-04-13 13:40:00,527.54,528.57,527.54,528.17,1259.0,527.54,528.57,527.54,528.17,1259.0
2023-04-13 13:50:00,528.37,528.63,528.37,528.59,900.0,528.37,528.63,528.37,528.59,900.0
2023-04-13 14:00:00,528.67,528.83,528.36,528.71,1400.0,528.67,528.83,528.36,528.71,1400.0
2023-04-13 14:10:00,528.84,529.66,528.84,529.62,2081.0,528.84,529.66,528.84,529.62,2081.0
2023-04-13 14:20:00,529.63,530.32,529.62,530.22,2471.0,529.63,530.32,529.62,530.22,2471.0
2023-04-13 14:30:00,530.16,530.3,529.0,529.0,6529.0,530.16,530.3,529.0,529.0,6529.0
2023-04-13 14:40:00,528.88,529.43,528.88,529.24,3200.0,528.88,529.43,528.88,529.24,3200.0
2023-04-13 14:50:00,529.15,529.64,529.15,529.59,2193.0,529.15,529.64,529.15,529.59,2193.0
2023-04-13 15:00:00,529.39,529.39,528.53,528.79,2228.0,529.39,529.39,528.53,528.79,2228.0
2023-04-13 15:10:00,528.79,528.79,528.33,528.71,2357.0,528.79,528.79,528.33,528.71,2357.0
2023-04-13 15:20:00,528.59,528.7,528.23,528.31,4618.0,528.59,528.7,528.23,528.31,4618.0
2023-04-13 15:30:00,528.23,528.23,527.33,527.4,5153.0,528.23,528.23,527.33,527.4,5153.0
2023-04-13 15:40:00,527.54,528.31,527.5,527.55,6154.0,527.54,528.31,527.5,527.55,6154.0
2023-04-13 15:50:00,527.84,528.61,527.55,528.42,20352.0,527.84,528.61,527.55,528.42,20352.0
2023-04-14 09:30:00,525.32,531.81,525.32,530.91,12777.0,525.32,531.81,525.32,530.91,12777.0
2023-04-14 09:40:00,530.81,534.41,530.8,534.08,5492.0,530.81,534.41,530.8,534.08,5492.0
2023-04-14 09:50:00,534.26,534.99,533.98,533.98,5880.0,534.26,534.99,533.98,533.98,5880.0
2023-04-14 10:00:00,533.98,534.88,532.85,533.68,6189.0,533.98,534.88,532.85,533.68,6189.0
2023-04-14 10:10:00,533.57,534.65,532.92,533.4,5812.0,533.57,534.65,532.92,533.4,5812.0
2023-04-14 10:20:00,533.25,533.59,532.68,533.1,1800.0,533.25,533.59,532.68,533.1,1800.0
2023-04-14 10:30:00,533.15,533.99,532.81,533.99,4015.0,533.15,533.99,532.81,533.99,4015.0
2023-04-14 10:40:00,533.63,534.32,533.38,534.01,1837.0,533.63,534.32,533.38,534.01,1837.0
2023-04-14 10:50:00,533.83,533.83,532.77,533.79,1423.0,533.83,533.83,532.77,533.79,1423.0
2023-04-14 11:00:00,533.29,533.38,532.96,532.96,1575.0,533.29,533.38,532.96,532.96,1575.0
2023-04-14 11:10:00,533.13,533.2,532.6,533.15,3188.0,533.13,533.2,532.6,533.15,3188.0
2023-04-14 11:20:00,533.03,533.26,532.45,532.97,1250.0,533.03,533.26,532.45,532.97,1250.0
2023-04-14 11:30:00,533.06,533.45,532.67,532.89,4068.0,533.06,533.45,532.67,532.89,4068.0
2023-04-14 11:40:00,533.12,533.36,532.48,532.65,6950.0,533.12,533.36,532.48,532.65,6950.0
2023-04-14 11:50:00,532.86,533.81,532.86,533.81,2634.0,532.86,533.81,532.86,533.81,2634.0
2023-04-14 12:00:00,533.85,533.96,532.84,532.85,3078.0,533.85,533.96,532.84,532.85,3078.0
2023-04-14 12:10:00,532.85,533.27,532.82,533.12,3178.0,532.85,533.27,532.82,533.12,3178.0
2023-04-14 12:20:00,533.16,533.38,532.23,532.61,2988.0,533.16,533.38,532.23,532.61,2988.0
2023-04-14 12:30:00,532.53,532.78,532.0,532.09,2617.0,532.53,532.78,532.0,532.09,2617.0
2023-04-14 12:40:00,532.07,532.07,530.54,530.9,3820.0,532.07,532.07,530.54,530.9,3820.0
2023-04-14 12:50:00,530.74,530.74,530.39,530.65,1510.0,530.74,530.74,530.39,530.65,1510.0
2023-04-14 13:00:00,530.86,532.28,530.76,531.68,5700.0,530.86,532.28,530.76,531.68,5700.0
2023-04-14 13:10:00,531.75,532.69,531.75,532.41,5040.0,531.75,532.69,531.75,532.41,5040.0
2023-04-14 13:20:00,532.36,532.36,531.16,531.48,2469.0,532.36,532.36,531.16,531.48,2469.0
2023-04-14 13:30:00,531.21,531.21,530.26,530.95,3381.0,531.21,531.21,530.26,530.95,3381.0
2023-04-14 13:40:00,531.38,531.81,531.3,531.57,1401.0,531.38,531.81,531.3,531.57,1401.0
2023-04-14 13:50:00,531.67,532.2,531.38,532.19,2941.0,531.67,532.2,531.38,532.19,2941.0
2023-04-14 14:00:00,532.36,532.75,531.69,532.75,1763.0,532.36,532.75,531.69,532.75,1763.0
2023-04-14 14:10:00,533.04,533.04,532.35,532.6,6310.0,533.04,533.04,532.35,532.6,6310.0
2023-04-14 14:20:00,532.53,533.32,532.42,532.74,4721.0,532.53,533.32,532.42,532.74,4721.0
2023-04-14 14:30:00,532.67,532.68,531.76,532.18,3858.0,532.67,532.68,531.76,532.18,3858.0
2023-04-14 14:40:00,532.01,532.7,532.01,532.67,2417.0,532.01,532.7,532.01,532.67,2417.0
2023-04-14 14:50:00,532.7,532.78,532.2,532.55,2956.0,532.7,532.78,532.2,532.55,2956.0
2023-04-14 15:00:00,532.62,533.16,532.62,533.16,2700.0,532.62,533.16,532.62,533.16,2700.0
2023-04-14 15:10:00,532.92,533.03,532.27,533.0,5449.0,532.92,533.03,532.27,533.0,5449.0
2023-04-14 15:20:00,533.1,534.22,532.88,533.97,2500.0,533.1,534.22,532.88,533.97,2500.0
2023-04-14 15:30:00,533.98,534.48,533.85,533.86,7488.0,533.98,534.48,533.85,533.86,7488.0
2023-04-14 15:40:00,533.9,534.36,533.65,533.71,5102.0,533.9,534.36,533.65,533.71,5102.0
2023-04-14 15:50:00,533.23,534.76,533.0,534.58,21775.0,533.23,534.76,533.0,534.58,21775.0
2023-04-17 09:30:00,536.24,537.28,535.01,535.51,8805.0,536.24,537.28,535.01,535.51,8805.0
2023-04-17 09:40:00,534.83,535.88,534.29,535.8,9487.0,534.83,535.88,534.29,535.8,9487.0
2023-04-17 09:50:00,535.52,535.53,534.01,534.03,4060.0,535.52,535.53,534.01,534.03,4060.0
2023-04-17 10:00:00,534.17,535.84,534.12,535.5,2200.0,534.17,535.84,534.12,535.5,2200.0
2023-04-17 10:10:00,535.69,536.96,535.44,536.64,8483.0,535.69,536.96,535.44,536.64,8483.0
2023-04-17 10:20:00,536.81,538.37,536.6,538.15,9974.0,536.81,538.37,536.6,538.15,9974.0
2023-04-17 10:30:00,537.97,538.88,536.68,537.15,6364.0,537.97,538.88,536.68,537.15,6364.0
2023-04-17 10:40:00,536.75,536.84,535.57,535.88,7204.0,536.75,536.84,535.57,535.88,7204.0
2023-04-17 10:50:00,535.69,535.69,533.35,534.7,5106.0,535.69,535.69,533.35,534.7,5106.0
2023-04-17 11:00:00,534.5,534.94,534.08,534.94,1900.0,534.5,534.94,534.08,534.94,1900.0
2023-04-17 11:10:00,534.71,534.71,534.18,534.21,3623.0,534.71,534.71,534.18,534.21,3623.0
2023-04-17 11:20:00,533.87,534.53,533.44,533.5,4563.0,533.87,534.53,533.44,533.5,4563.0
2023-04-17 11:30:00,533.27,533.62,532.93,533.06,3747.0,533.27,533.62,532.93,533.06,3747.0
2023-04-17 11:40:00,532.94,533.45,532.7,533.42,3652.0,532.94,533.45,532.7,533.42,3652.0
2023-04-17 11:50:00,533.45,533.69,532.87,533.24,3307.0,533.45,533.69,532.87,533.24,3307.0
2023-04-17 12:00:00,533.64,533.87,533.55,533.6,2200.0,533.64,533.87,533.55,533.6,2200.0
2023-04-17 12:10:00,533.42,533.42,532.75,532.96,2899.0,533.42,533.42,532.75,532.96,2899.0
2023-04-17 12:20:00,532.49,533.2,532.25,532.65,2841.0,532.49,533.2,532.25,532.65,2841.0
2023-04-17 12:30:00,533.14,533.14,532.53,532.73,2250.0,533.14,533.14,532.53,532.73,2250.0
2023-04-17 12:40:00,532.42,532.72,532.38,532.38,2096.0,532.42,532.72,532.38,532.38,2096.0
2023-04-17 12:50:00,532.21,532.21,531.67,531.78,3249.0,532.21,532.21,531.67,531.78,3249.0
2023-04-17 13:00:00,531.86,533.02,531.85,532.83,2750.0,531.86,533.02,531.85,532.83,2750.0
2023-04-17 13:10:00,532.83,533.25,532.53,533.19,3221.0,532.83,533.25,532.53,533.19,3221.0
2023-04-17 13:20:00,533.19,533.26,532.41,532.6,3348.0,533.19,533.26,532.41,532.6,3348.0
2023-04-17 13:30:00,532.85,533.8,532.85,533.27,2407.0,532.85,533.8,532.85,533.27,2407.0
2023-04-17 13:40:00,533.31,533.31,532.69,533.14,2951.0,533.31,533.31,532.69,533.14,2951.0
2023-04-17 13:50:00,533.13,534.09,532.99,533.21,5013.0,533.13,534.09,532.99,533.21,5013.0
2023-04-17 14:00:00,532.97,532.97,532.35,532.77,3296.0,532.97,532.97,532.35,532.77,3296.0
2023-04-17 14:10:00,532.96,533.4,532.82,533.39,2000.0,532.96,533.4,532.82,533.39,2000.0
2023-04-17 14:20:00,533.55,534.21,533.43,533.69,3355.0,533.55,534.21,533.43,533.69,3355.0
2023-04-17 14:30:00,533.64,534.1,533.26,533.52,4700.0,533.64,534.1,533.26,533.52,4700.0
2023-04-17 14:40:00,533.92,534.72,533.73,534.58,3531.0,533.92,534.72,533.73,534.58,3531.0
2023-04-17 14:50:00,534.7,534.9,534.21,534.26,5446.0,534.7,534.9,534.21,534.26,5446.0
2023-04-17 15:00:00,534.26,534.54,534.11,534.52,4256.0,534.26,534.54,534.11,534.52,4256.0
2023-04-17 15:10:00,534.54,534.78,534.0,534.77,6730.0,534.54,534.78,534.0,534.77,6730.0
2023-04-17 15:20:00,534.79,534.8,533.57,534.12,8763.0,534.79,534.8,533.57,534.12,8763.0
2023-04-17 15:30:00,534.05,534.09,533.25,533.32,8840.0,534.05,534.09,533.25,533.32,8840.0
2023-04-17 15:40:00,533.4,533.42,532.93,533.13,11595.0,533.4,533.42,532.93,533.13,11595.0
2023-04-17 15:50:00,533.38,534.54,533.17,534.54,38091.0,533.38,534.54,533.17,534.54,38091.0
2023-04-18 09:30:00,537.08,537.12,535.7,536.68,7468.0,537.08,537.12,535.7,536.68,7468.0
2023-04-18 09:40:00,537.5,538.5,537.5,538.11,2279.0,537.5,538.5,537.5,538.11,2279.0
2023-04-18 09:50:00,537.72,538.44,536.8,536.8,5100.0,537.72,538.44,536.8,536.8,5100.0
2023-04-18 10:00:00,536.55,539.36,536.55,538.18,6045.0,536.55,539.36,536.55,538.18,6045.0
2023-04-18 10:10:00,538.12,538.28,537.38,538.28,2737.0,538.12,538.28,537.38,538.28,2737.0
2023-04-18 10:20:00,538.29,538.5,537.66,537.71,3507.0,538.29,538.5,537.66,537.71,3507.0
2023-04-18 10:30:00,537.29,537.76,536.96,537.54,3695.0,537.29,537.76,536.96,537.54,3695.0
2023-04-18 10:40:00,537.56,538.65,537.56,538.35,6256.0,537.56,538.65,537.56,538.35,6256.0
2023-04-18 10:50:00,538.29,538.52,537.51,537.72,3416.0,538.29,538.52,537.51,537.72,3416.0
2023-04-18 11:00:00,537.73,537.93,537.11,537.22,2800.0,537.73,537.93,537.11,537.22,2800.0
2023-04-18 11:10:00,537.0,537.31,536.37,536.57,4688.0,537.0,537.31,536.37,536.57,4688.0
2023-04-18 11:20:00,536.31,536.88,536.26,536.61,2100.0,536.31,536.88,536.26,536.61,2100.0
2023-04-18 11:30:00,536.82,537.04,536.73,536.74,1300.0,536.82,537.04,536.73,536.74,1300.0
2023-04-18 11:40:00,536.41,537.05,536.4,536.89,3511.0,536.41,537.05,536.4,536.89,3511.0
2023-04-18 11:50:00,536.59,536.7,536.02,536.6,1300.0,536.59,536.7,536.02,536.6,1300.0
2023-04-18 12:00:00,536.82,537.86,536.82,537.79,3557.0,536.82,537.86,536.82,537.79,3557.0
2023-04-18 12:10:00,537.72,538.36,537.72,538.23,1635.0,537.72,538.36,537.72,538.23,1635.0
2023-04-18 12:20:00,538.31,539.29,538.16,538.82,3784.0,538.31,539.29,538.16,538.82,3784.0
2023-04-18 12:30:00,539.02,539.02,538.18,538.29,3000.0,539.02,539.02,538.18,538.29,3000.0
2023-04-18 12:40:00,538.25,538.34,537.62,537.95,1625.0,538.25,538.34,537.62,537.95,1625.0
2023-04-18 12:50:00,538.0,538.0,537.34,537.73,3697.0,538.0,538.0,537.34,537.73,3697.0
2023-04-18 13:00:00,537.96,538.38,537.67,538.38,1900.0,537.96,538.38,537.67,538.38,1900.0
2023-04-18 13:10:00,538.22,538.22,536.94,536.94,2099.0,538.22,538.22,536.94,536.94,2099.0
2023-04-18 13:20:00,536.88,537.33,536.68,536.95,2237.0,536.88,537.33,536.68,536.95,2237.0
2023-04-18 13:30:00,537.29,537.5,536.64,537.0,2805.0,537.29,537.5,536.64,537.0,2805.0
2023-04-18 13:40:00,536.93,537.22,536.93,537.2,1100.0,536.93,537.22,536.93,537.2,1100.0
2023-04-18 13:50:00,537.24,537.53,536.99,537.01,2590.0,537.24,537.53,536.99,537.01,2590.0
2023-04-18 14:00:00,537.25,537.87,537.06,537.75,2200.0,537.25,537.87,537.06,537.75,2200.0
2023-04-18 14:10:00,537.75,538.2,537.67,538.13,3186.0,537.75,538.2,537.67,538.13,3186.0
2023-04-18 14:20:00,538.02,539.14,538.02,539.11,4212.0,538.02,539.14,538.02,539.11,4212.0
2023-04-18 14:30:00,539.03,539.48,538.67,539.35,4608.0,539.03,539.48,538.67,539.35,4608.0
2023-04-18 14:40:00,539.34,539.55,539.0,539.23,9533.0,539.34,539.55,539.0,539.23,9533.0
2023-04-18 14:50:00,539.45,540.37,539.23,540.11,6095.0,539.45,540.37,539.23,540.11,6095.0
2023-04-18 15:00:00,540.11,540.94,539.87,540.68,6296.0,540.11,540.94,539.87,540.68,6296.0
2023-04-18 15:10:00,540.66,540.81,540.19,540.44,4750.0,540.66,540.81,540.19,540.44,4750.0
2023-04-18 15:20:00,540.36,541.04,540.35,541.04,6200.0,540.36,541.04,540.35,541.04,6200.0
2023-04-18 15:30:00,540.9,541.11,540.14,540.14,7994.0,540.9,541.11,540.14,540.14,7994.0
2023-04-18 15:40:00,540.14,541.07,540.09,540.95,7540.0,540.14,541.07,540.09,540.95,7540.0
2023-04-18 15:50:00,541.0,541.94,540.63,541.51,21722.0,541.0,541.94,540.63,541.51,21722.0
2023-04-19 09:30:00,541.68,543.34,540.39,543.34,11423.0,541.68,543.34,540.39,543.34,11423.0
2023-04-19 09:40:00,542.4,544.36,541.63,541.7,6487.0,542.4,544.36,541.63,541.7,6487.0
2023-04-19 09:50:00,541.85,542.16,540.39,540.53,6612.0,541.85,542.16,540.39,540.53,6612.0
2023-04-19 10:00:00,540.4,540.88,539.85,540.88,5586.0,540.4,540.88,539.85,540.88,5586.0
2023-04-19 10:10:00,541.08,542.58,540.69,542.58,4959.0,541.08,542.58,540.69,542.58,4959.0
2023-04-19 10:20:00,542.58,543.94,542.49,543.76,5146.0,542.58,543.94,542.49,543.76,5146.0
2023-04-19 10:30:00,543.75,545.08,543.73,544.89,8113.0,543.75,545.08,543.73,544.89,8113.0
2023-04-19 10:40:00,544.88,544.89,543.24,543.71,6413.0,544.88,544.89,543.24,543.71,6413.0
2023-04-19 10:50:00,543.85,543.85,542.88,543.11,6824.0,543.85,543.85,542.88,543.11,6824.0
2023-04-19 11:00:00,543.2,543.23,541.88,542.54,4434.0,543.2,543.23,541.88,542.54,4434.0
2023-04-19 11:10:00,542.59,542.7,542.33,542.54,1601.0,542.59,542.7,542.33,542.54,1601.0
2023-04-19 11:20:00,542.4,542.89,542.11,542.7,6955.0,542.4,542.89,542.11,542.7,6955.0
2023-04-19 11:30:00,542.33,543.04,542.16,542.71,2300.0,542.33,543.04,542.16,542.71,2300.0
2023-04-19 11:40:00,543.0,543.53,542.49,543.52,3596.0,543.0,543.53,542.49,543.52,3596.0
2023-04-19 11:50:00,543.59,543.91,543.27,543.91,2193.0,543.59,543.91,543.27,543.91,2193.0
2023-04-19 12:00:00,544.31,544.31,543.28,543.95,3250.0,544.31,544.31,543.28,543.95,3250.0
2023-04-19 12:10:00,544.04,544.04,543.17,543.57,3900.0,544.04,544.04,543.17,543.57,3900.0
2023-04-19 12:20:00,543.61,544.42,543.58,544.42,2600.0,543.61,544.42,543.58,544.42,2600.0
2023-04-19 12:30:00,544.3,545.03,544.3,544.58,2302.0,544.3,545.03,544.3,544.58,2302.0
2023-04-19 12:40:00,544.74,545.01,544.61,545.01,2057.0,544.74,545.01,544.61,545.01,2057.0
2023-04-19 12:50:00,544.6,546.29,544.6,546.17,3231.0,544.6,546.29,544.6,546.17,3231.0
2023-04-19 13:00:00,545.93,546.12,544.9,544.9,4201.0,545.93,546.12,544.9,544.9,4201.0
2023-04-19 13:10:00,545.13,545.13,544.65,544.66,1911.0,545.13,545.13,544.65,544.66,1911.0
2023-04-19 13:20:00,544.43,544.82,544.27,544.65,2900.0,544.43,544.82,544.27,544.65,2900.0
2023-04-19 13:30:00,544.93,544.94,544.44,544.55,2148.0,544.93,544.94,544.44,544.55,2148.0
2023-04-19 13:40:00,544.54,545.38,544.53,545.38,1500.0,544.54,545.38,544.53,545.38,1500.0
2023-04-19 13:50:00,545.41,545.45,544.55,545.19,4890.0,545.41,545.45,544.55,545.19,4890.0
2023-04-19 14:00:00,545.19,545.29,544.62,544.63,2500.0,545.19,545.29,544.62,544.63,2500.0
2023-04-19 14:10:00,544.58,544.83,544.34,544.48,3000.0,544.58,544.83,544.34,544.48,3000.0
2023-04-19 14:20:00,544.38,544.71,544.27,544.57,3100.0,544.38,544.71,544.27,544.57,3100.0
2023-04-19 14:30:00,544.54,544.54,543.87,544.06,3184.0,544.54,544.54,543.87,544.06,3184.0
2023-04-19 14:40:00,544.14,544.52,544.12,544.28,2500.0,544.14,544.52,544.12,544.28,2500.0
2023-04-19 14:50:00,544.49,544.49,543.83,544.02,6171.0,544.49,544.49,543.83,544.02,6171.0
2023-04-19 15:00:00,543.85,544.08,543.1,543.26,6389.0,543.85,544.08,543.1,543.26,6389.0
2023-04-19 15:10:00,543.38,543.67,542.91,542.97,5887.0,543.38,543.67,542.91,542.97,5887.0
2023-04-19 15:20:00,543.0,543.11,542.36,542.37,7925.0,543.0,543.11,542.36,542.37,7925.0
2023-04-19 15:30:00,542.33,542.37,541.26,541.92,5705.0,542.33,542.37,541.26,541.92,5705.0
2023-04-19 15:40:00,542.08,542.33,541.16,541.5,9747.0,542.08,542.33,541.16,541.5,9747.0
2023-04-19 15:50:00,541.48,542.81,541.34,542.05,23716.0,541.48,542.81,541.34,542.05,23716.0
2023-04-20 09:30:00,540.85,542.24,540.7,542.14,5314.0,540.85,542.24,540.7,542.14,5314.0
2023-04-20 09:40:00,541.46,543.14,541.39,543.04,900.0,541.46,543.14,541.39,543.04,900.0
2023-04-20 09:50:00,543.15,544.96,543.0,544.2,1819.0,543.15,544.96,543.0,544.2,1819.0
2023-04-20 10:00:00,544.72,545.18,543.88,544.57,4225.0,544.72,545.18,543.88,544.57,4225.0
2023-04-20 10:10:00,544.67,545.55,544.48,545.55,4350.0,544.67,545.55,544.48,545.55,4350.0
2023-04-20 10:20:00,545.12,545.54,544.35,545.54,4510.0,545.12,545.54,544.35,545.54,4510.0
2023-04-20 10:30:00,546.02,547.44,545.96,547.44,3002.0,546.02,547.44,545.96,547.44,3002.0
2023-04-20 10:40:00,547.17,547.49,546.95,547.39,4120.0,547.17,547.49,546.95,547.39,4120.0
2023-04-20 10:50:00,546.98,547.29,546.52,547.22,2160.0,546.98,547.29,546.52,547.22,2160.0
2023-04-20 11:00:00,547.56,548.33,547.56,548.33,5772.0,547.56,548.33,547.56,548.33,5772.0
2023-04-20 11:10:00,548.56,549.3,547.85,548.54,6694.0,548.56,549.3,547.85,548.54,6694.0
2023-04-20 11:20:00,548.38,548.38,547.2,547.76,4300.0,548.38,548.38,547.2,547.76,4300.0
2023-04-20 11:30:00,547.84,548.01,547.15,547.46,2915.0,547.84,548.01,547.15,547.46,2915.0
2023-04-20 11:40:00,547.52,547.52,546.28,546.45,19433.0,547.52,547.52,546.28,546.45,19433.0
2023-04-20 11:50:00,546.38,546.51,545.32,545.43,2931.0,546.38,546.51,545.32,545.43,2931.0
2023-04-20 12:00:00,545.88,547.56,545.88,547.27,4465.0,545.88,547.56,545.88,547.27,4465.0
2023-04-20 12:10:00,547.21,548.44,547.21,548.23,3335.0,547.21,548.44,547.21,548.23,3335.0
2023-04-20 12:20:00,548.19,549.25,548.19,548.97,2724.0,548.19,549.25,548.19,548.97,2724.0
2023-04-20 12:30:00,548.74,549.32,548.73,548.91,2200.0,548.74,549.32,548.73,548.91,2200.0
2023-04-20 12:40:00,548.72,548.93,548.41,548.73,6438.0,548.72,548.93,548.41,548.73,6438.0
2023-04-20 12:50:00,548.48,548.62,547.62,547.76,3006.0,548.48,548.62,547.62,547.76,3006.0
2023-04-20 13:00:00,548.0,548.13,547.21,547.25,4485.0,548.0,548.13,547.21,547.25,4485.0
2023-04-20 13:10:00,546.8,547.2,546.48,546.65,2461.0,546.8,547.2,546.48,546.65,2461.0
2023-04-20 13:20:00,546.8,546.97,545.51,545.81,10797.0,546.8,546.97,545.51,545.81,10797.0
2023-04-20 13:30:00,545.46,545.59,544.8,545.32,2931.0,545.46,545.59,544.8,545.32,2931.0
2023-04-20 13:40:00,545.38,545.73,544.74,544.74,2778.0,545.38,545.73,544.74,544.74,2778.0
2023-04-20 13:50:00,544.74,545.17,544.24,544.38,1500.0,544.74,545.17,544.24,544.38,1500.0
2023-04-20 14:00:00,543.87,543.87,543.25,543.82,1100.0,543.87,543.87,543.25,543.82,1100.0
2023-04-20 14:10:00,544.06,544.34,543.9,544.11,1900.0,544.06,544.34,543.9,544.11,1900.0
2023-04-20 14:20:00,544.11,544.17,542.93,543.21,2450.0,544.11,544.17,542.93,543.21,2450.0
2023-04-20 14:30:00,542.95,543.11,541.99,542.27,2661.0,542.95,543.11,541.99,542.27,2661.0
2023-04-20 14:40:00,542.22,542.6,542.21,542.6,800.0,542.22,542.6,542.21,542.6,800.0
2023-04-20 14:50:00,542.6,543.27,542.6,543.05,2195.0,542.6,543.27,542.6,543.05,2195.0
2023-04-20 15:00:00,543.54,543.81,542.69,542.7,2306.0,543.54,543.81,542.69,542.7,2306.0
2023-04-20 15:10:00,542.37,542.87,542.37,542.87,1579.0,542.37,542.87,542.37,542.87,1579.0
2023-04-20 15:20:00,542.79,543.46,542.23,543.15,2445.0,542.79,543.46,542.23,543.15,2445.0
2023-04-20 15:30:00,543.38,544.08,543.22,543.62,3900.0,543.38,544.08,543.22,543.62,3900.0
2023-04-20 15:40:00,543.89,543.9,543.15,543.37,4300.0,543.89,543.9,543.15,543.37,4300.0
2023-04-20 15:50:00,543.37,545.3,542.85,545.29,51019.0,543.37,545.3,542.85,545.29,51019.0
2023-04-21 09:30:00,544.01,545.96,544.01,544.05,8359.0,544.01,545.96,544.01,544.05,8359.0
2023-04-21 09:40:00,544.55,545.12,543.7,544.46,5269.0,544.55,545.12,543.7,544.46,5269.0
2023-04-21 09:50:00,543.9,544.0,542.57,542.63,6350.0,543.9,544.0,542.57,542.63,6350.0
2023-04-21 10:00:00,542.14,542.14,541.28,541.96,3000.0,542.14,542.14,541.28,541.96,3000.0
2023-04-21 10:10:00,541.87,542.02,541.0,541.66,2900.0,541.87,542.02,541.0,541.66,2900.0
2023-04-21 10:20:00,542.01,542.05,540.95,541.27,3347.0,542.01,542.05,540.95,541.27,3347.0
2023-04-21 10:30:00,541.09,541.92,540.55,540.8,7194.0,541.09,541.92,540.55,540.8,7194.0
2023-04-21 10:40:00,540.91,540.91,539.33,539.84,6150.0,540.91,540.91,539.33,539.84,6150.0
2023-04-21 10:50:00,539.9,540.51,539.51,540.5,2404.0,539.9,540.51,539.51,540.5,2404.0
2023-04-21 11:00:00,540.38,541.49,540.37,541.32,500.0,540.38,541.49,540.37,541.32,500.0
2023-04-21 11:10:00,541.32,541.92,541.28,541.46,3055.0,541.32,541.92,541.28,541.46,3055.0
2023-04-21 11:20:00,541.66,541.66,541.0,541.17,1781.0,541.66,541.66,541.0,541.17,1781.0
2023-04-21 11:30:00,541.4,541.56,541.07,541.09,2100.0,541.4,541.56,541.07,541.09,2100.0
2023-04-21 11:40:00,540.81,541.28,539.25,539.25,2686.0,540.81,541.28,539.25,539.25,2686.0
2023-04-21 11:50:00,539.0,540.03,539.0,539.78,3117.0,539.0,540.03,539.0,539.78,3117.0
2023-04-21 12:00:00,539.9,539.9,539.52,539.77,1300.0,539.9,539.9,539.52,539.77,1300.0
2023-04-21 12:10:00,539.49,539.95,539.49,539.64,1661.0,539.49,539.95,539.49,539.64,1661.0
2023-04-21 12:20:00,539.51,541.07,539.21,540.45,5012.0,539.51,541.07,539.21,540.45,5012.0
2023-04-21 12:30:00,540.65,540.83,539.97,540.53,1100.0,540.65,540.83,539.97,540.53,1100.0
2023-04-21 12:40:00,540.67,540.79,540.34,540.68,1186.0,540.67,540.79,540.34,540.68,1186.0
2023-04-21 12:50:00,540.31,541.0,540.31,540.87,1300.0,540.31,541.0,540.31,540.87,1300.0
2023-04-21 13:00:00,541.2,541.81,540.71,541.81,2293.0,541.2,541.81,540.71,541.81,2293.0
2023-04-21 13:10:00,541.58,541.58,541.16,541.16,1000.0,541.58,541.58,541.16,541.16,1000.0
2023-04-21 13:20:00,541.05,541.37,540.98,541.06,3244.0,541.05,541.37,540.98,541.06,3244.0
2023-04-21 13:30:00,541.41,542.03,541.41,541.85,2625.0,541.41,542.03,541.41,541.85,2625.0
2023-04-21 13:40:00,541.89,542.02,541.48,541.8,1200.0,541.89,542.02,541.48,541.8,1200.0
2023-04-21 13:50:00,541.88,541.89,541.13,541.57,2800.0,541.88,541.89,541.13,541.57,2800.0
2023-04-21 14:00:00,541.72,541.72,541.28,541.28,1655.0,541.72,541.72,541.28,541.28,1655.0
2023-04-21 14:10:00,541.34,541.43,541.09,541.19,2306.0,541.34,541.43,541.09,541.19,2306.0
2023-04-21 14:20:00,541.15,541.45,540.92,541.35,2908.0,541.15,541.45,540.92,541.35,2908.0
2023-04-21 14:30:00,541.42,541.45,540.79,541.07,5500.0,541.42,541.45,540.79,541.07,5500.0
2023-04-21 14:40:00,541.06,541.26,540.75,540.82,4798.0,541.06,541.26,540.75,540.82,4798.0
2023-04-21 14:50:00,540.86,541.28,540.66,541.21,10592.0,540.86,541.28,540.66,541.21,10592.0
2023-04-21 15:00:00,541.19,541.78,540.83,541.77,4100.0,541.19,541.78,540.83,541.77,4100.0
2023-04-21 15:10:00,541.82,541.82,541.31,541.54,3410.0,541.82,541.82,541.31,541.54,3410.0
2023-04-21 15:20:00,541.61,541.61,541.26,541.42,4682.0,541.61,541.61,541.26,541.42,4682.0
2023-04-21 15:30:00,541.42,541.44,540.85,541.15,8924.0,541.42,541.44,540.85,541.15,8924.0
2023-04-21 15:40:00,541.22,541.91,541.18,541.5,8605.0,541.22,541.91,541.18,541.5,8605.0
2023-04-21 15:50:00,541.52,541.79,540.71,541.3,22100.0,541.52,541.79,540.71,541.3,22100.0
2023-04-24 09:30:00,538.97,542.98,538.97,542.79,6576.0,538.97,542.98,538.97,542.79,6576.0
2023-04-24 09:40:00,542.85,545.45,542.85,544.86,14337.0,542.85,545.45,542.85,544.86,14337.0
2023-04-24 09:50:00,544.68,545.34,544.6,545.28,6704.0,544.68,545.34,544.6,545.28,6704.0
2023-04-24 10:00:00,545.33,545.34,544.21,544.45,8124.0,545.33,545.34,544.21,544.45,8124.0
2023-04-24 10:10:00,544.02,544.87,543.42,543.84,8290.0,544.02,544.87,543.42,543.84,8290.0
2023-04-24 10:20:00,543.84,544.21,543.7,544.18,5609.0,543.84,544.21,543.7,544.18,5609.0
2023-04-24 10:30:00,544.18,544.67,543.72,543.72,5838.0,544.18,544.67,543.72,543.72,5838.0
2023-04-24 10:40:00,544.21,544.76,543.78,544.57,5906.0,544.21,544.76,543.78,544.57,5906.0
2023-04-24 10:50:00,544.61,545.08,544.44,545.08,1300.0,544.61,545.08,544.44,545.08,1300.0
2023-04-24 11:00:00,545.09,545.32,544.48,545.0,3640.0,545.09,545.32,544.48,545.0,3640.0
2023-04-24 11:10:00,544.71,544.71,543.39,543.86,3338.0,544.71,544.71,543.39,543.86,3338.0
2023-04-24 11:20:00,543.7,544.71,543.58,544.4,6579.0,543.7,544.71,543.58,544.4,6579.0
2023-04-24 11:30:00,544.44,544.98,544.43,544.84,2090.0,544.44,544.98,544.43,544.84,2090.0
2023-04-24 11:40:00,544.83,544.88,544.46,544.68,2321.0,544.83,544.88,544.46,544.68,2321.0
2023-04-24 11:50:00,544.4,544.68,544.27,544.47,3781.0,544.4,544.68,544.27,544.47,3781.0
2023-04-24 12:00:00,544.48,544.9,544.15,544.27,5673.0,544.48,544.9,544.15,544.27,5673.0
2023-04-24 12:10:00,544.27,544.31,543.83,544.01,3584.0,544.27,544.31,543.83,544.01,3584.0
2023-04-24 12:20:00,543.92,543.92,543.55,543.6,1000.0,543.92,543.92,543.55,543.6,1000.0
2023-04-24 12:30:00,543.51,543.75,543.47,543.51,4642.0,543.51,543.75,543.47,543.51,4642.0
2023-04-24 12:40:00,543.63,544.45,543.63,544.32,4083.0,543.63,544.45,543.63,544.32,4083.0
2023-04-24 12:50:00,544.5,544.9,544.39,544.69,4627.0,544.5,544.9,544.39,544.69,4627.0
2023-04-24 13:00:00,544.49,544.5,544.17,544.21,3208.0,544.49,544.5,544.17,544.21,3208.0
2023-04-24 13:10:00,544.36,544.74,544.36,544.59,1813.0,544.36,544.74,544.36,544.59,1813.0
2023-04-24 13:20:00,544.47,545.19,544.29,544.94,7529.0,544.47,545.19,544.29,544.94,7529.0
2023-04-24 13:30:00,545.19,545.66,545.19,545.66,4957.0,545.19,545.66,545.19,545.66,4957.0
2023-04-24 13:40:00,545.55,545.77,545.5,545.71,2300.0,545.55,545.77,545.5,545.71,2300.0
2023-04-24 13:50:00,545.72,545.84,545.54,545.84,1900.0,545.72,545.84,545.54,545.84,1900.0
2023-04-24 14:00:00,545.71,546.52,545.7,546.51,5292.0,545.71,546.52,545.7,546.51,5292.0
2023-04-24 14:10:00,546.4,546.91,546.35,546.48,5935.0,546.4,546.91,546.35,546.48,5935.0
2023-04-24 14:20:00,546.36,546.39,545.49,545.7,2689.0,546.36,546.39,545.49,545.7,2689.0
2023-04-24 14:30:00,545.65,545.66,545.28,545.33,3000.0,545.65,545.66,545.28,545.33,3000.0
2023-04-24 14:40:00,545.37,545.67,544.88,545.67,3849.0,545.37,545.67,544.88,545.67,3849.0
2023-04-24 14:50:00,545.66,546.09,545.65,545.94,2401.0,545.66,546.09,545.65,545.94,2401.0
2023-04-24 15:00:00,545.99,546.58,545.99,546.48,3504.0,545.99,546.58,545.99,546.48,3504.0
2023-04-24 15:10:00,546.53,547.3,546.46,547.24,5797.0,546.53,547.3,546.46,547.24,5797.0
2023-04-24 15:20:00,547.25,547.55,546.86,547.55,7666.0,547.25,547.55,546.86,547.55,7666.0
2023-04-24 15:30:00,547.62,548.32,547.38,547.8,5790.0,547.62,548.32,547.38,547.8,5790.0
2023-04-24 15:40:00,547.73,548.1,547.63,547.86,7891.0,547.73,548.1,547.63,547.86,7891.0
2023-04-24 15:50:00,547.74,548.56,546.74,547.5,32590.0,547.74,548.56,546.74,547.5,32590.0
2023-04-25 09:30:00,545.47,546.43,545.01,545.76,21897.0,545.47,546.43,545.01,545.76,21897.0
2023-04-25 09:40:00,545.45,547.23,545.45,546.0,7214.0,545.45,547.23,545.45,546.0,7214.0
2023-04-25 09:50:00,546.19,546.59,545.5,546.59,3800.0,546.19,546.59,545.5,546.59,3800.0
2023-04-25 10:00:00,546.63,547.86,546.25,547.43,11421.0,546.63,547.86,546.25,547.43,11421.0
2023-04-25 10:10:00,547.37,547.5,546.66,546.95,2943.0,547.37,547.5,546.66,546.95,2943.0
2023-04-25 10:20:00,547.17,547.17,546.58,546.91,4300.0,547.17,547.17,546.58,546.91,4300.0
2023-04-25 10:30:00,546.5,548.21,546.48,548.12,4500.0,546.5,548.21,546.48,548.12,4500.0
2023-04-25 10:40:00,548.0,549.12,547.88,548.92,5541.0,548.0,549.12,547.88,548.92,5541.0
2023-04-25 10:50:00,549.02,549.66,548.92,549.24,5100.0,549.02,549.66,548.92,549.24,5100.0
2023-04-25 11:00:00,549.09,549.4,548.85,548.86,2401.0,549.09,549.4,548.85,548.86,2401.0
2023-04-25 11:10:00,548.58,548.58,548.36,548.36,700.0,548.58,548.58,548.36,548.36,700.0
2023-04-25 11:20:00,548.36,549.14,548.08,548.58,5658.0,548.36,549.14,548.08,548.58,5658.0
2023-04-25 11:30:00,548.52,548.63,548.27,548.36,3632.0,548.52,548.63,548.27,548.36,3632.0
2023-04-25 11:40:00,548.35,548.35,547.36,547.65,11429.0,548.35,548.35,547.36,547.65,11429.0
2023-04-25 11:50:00,547.47,547.47,545.53,546.08,9473.0,547.47,547.47,545.53,546.08,9473.0
2023-04-25 12:00:00,545.26,545.68,545.0,545.39,4775.0,545.26,545.68,545.0,545.39,4775.0
2023-04-25 12:10:00,545.37,545.91,545.36,545.91,1100.0,545.37,545.91,545.36,545.91,1100.0
2023-04-25 12:20:00,545.98,546.48,545.67,545.79,3316.0,545.98,546.48,545.67,545.79,3316.0
2023-04-25 12:30:00,545.74,545.74,545.0,545.51,7499.0,545.74,545.74,545.0,545.51,7499.0
2023-04-25 12:40:00,545.69,545.96,545.26,545.26,2843.0,545.69,545.96,545.26,545.26,2843.0
2023-04-25 12:50:00,545.21,545.86,545.12,545.86,4624.0,545.21,545.86,545.12,545.86,4624.0
2023-04-25 13:00:00,545.66,546.16,545.66,545.67,2500.0,545.66,546.16,545.66,545.67,2500.0
2023-04-25 13:10:00,545.62,545.92,545.0,545.35,9356.0,545.62,545.92,545.0,545.35,9356.0
2023-04-25 13:20:00,545.41,545.56,544.13,544.75,11193.0,545.41,545.56,544.13,544.75,11193.0
2023-04-25 13:30:00,544.75,545.71,544.6,545.65,3900.0,544.75,545.71,544.6,545.65,3900.0
2023-04-25 13:40:00,545.91,545.91,545.42,545.52,2754.0,545.91,545.91,545.42,545.52,2754.0
2023-04-25 13:50:00,545.52,545.64,545.24,545.24,5870.0,545.52,545.64,545.24,545.24,5870.0
2023-04-25 14:00:00,545.19,545.65,544.85,544.85,6849.0,545.19,545.65,544.85,544.85,6849.0
2023-04-25 14:10:00,544.95,545.02,544.2,544.33,6665.0,544.95,545.02,544.2,544.33,6665.0
2023-04-25 14:20:00,544.33,544.43,543.36,544.28,8729.0,544.33,544.43,543.36,544.28,8729.0
2023-04-25 14:30:00,544.0,544.0,543.03,543.31,4000.0,544.0,544.0,543.03,543.31,4000.0
2023-04-25 14:40:00,543.31,543.71,542.74,543.54,4562.0,543.31,543.71,542.74,543.54,4562.0
2023-04-25 14:50:00,543.72,543.74,543.43,543.69,3513.0,543.72,543.74,543.43,543.69,3513.0
2023-04-25 15:00:00,543.86,543.88,543.04,543.78,4200.0,543.86,543.88,543.04,543.78,4200.0
2023-04-25 15:10:00,544.14,545.37,544.05,545.37,4713.0,544.14,545.37,544.05,545.37,4713.0
2023-04-25 15:20:00,545.3,545.57,545.0,545.55,9622.0,545.3,545.57,545.0,545.55,9622.0
2023-04-25 15:30:00,545.5,546.06,544.43,544.62,5510.0,545.5,546.06,544.43,544.62,5510.0
2023-04-25 15:40:00,543.92,544.12,542.67,543.23,10861.0,543.92,544.12,542.67,543.23,10861.0
2023-04-25 15:50:00,542.53,543.32,541.63,541.85,29785.0,542.53,543.32,541.63,541.85,29785.0
2023-04-26 09:30:00,539.27,542.45,539.27,542.28,6633.0,539.27,542.45,539.27,542.28,6633.0
2023-04-26 09:40:00,542.49,543.94,542.28,543.87,5366.0,542.49,543.94,542.28,543.87,5366.0
2023-04-26 09:50:00,544.61,545.21,543.5,544.82,3100.0,544.61,545.21,543.5,544.82,3100.0
2023-04-26 10:00:00,544.1,544.58,543.33,544.37,6924.0,544.1,544.58,543.33,544.37,6924.0
2023-04-26 10:10:00,544.4,544.65,542.63,543.41,4851.0,544.4,544.65,542.63,543.41,4851.0
2023-04-26 10:20:00,543.1,543.41,542.94,543.33,5145.0,543.1,543.41,542.94,543.33,5145.0
2023-04-26 10:30:00,543.33,543.7,542.77,543.7,3333.0,543.33,543.7,542.77,543.7,3333.0
2023-04-26 10:40:00,543.63,543.63,543.0,543.37,4552.0,543.63,543.63,543.0,543.37,4552.0
2023-04-26 10:50:00,543.83,543.9,543.46,543.46,2000.0,543.83,543.9,543.46,543.46,2000.0
2023-04-26 11:00:00,543.73,544.63,543.72,544.6,3265.0,543.73,544.63,543.72,544.6,3265.0
2023-04-26 11:10:00,544.81,545.83,544.58,545.65,4364.0,544.81,545.83,544.58,545.65,4364.0
2023-04-26 11:20:00,545.77,545.95,545.24,545.54,6370.0,545.77,545.95,545.24,545.54,6370.0
2023-04-26 11:30:00,545.58,545.84,544.31,544.39,5534.0,545.58,545.84,544.31,544.39,5534.0
2023-04-26 11:40:00,544.39,544.97,543.86,544.96,7823.0,544.39,544.97,543.86,544.96,7823.0
2023-04-26 11:50:00,544.95,545.68,544.59,545.32,3201.0,544.95,545.68,544.59,545.32,3201.0
2023-04-26 12:00:00,545.79,546.74,545.78,546.74,2550.0,545.79,546.74,545.78,546.74,2550.0
2023-04-26 12:10:00,546.64,547.24,546.03,546.42,4833.0,546.64,547.24,546.03,546.42,4833.0
2023-04-26 12:20:00,546.47,547.17,546.18,546.45,5058.0,546.47,547.17,546.18,546.45,5058.0
2023-04-26 12:30:00,546.18,546.38,545.25,545.62,2057.0,546.18,546.38,545.25,545.62,2057.0
2023-04-26 12:40:00,545.94,545.94,545.3,545.64,1700.0,545.94,545.94,545.3,545.64,1700.0
2023-04-26 12:50:00,545.17,545.89,544.85,545.44,2983.0,545.17,545.89,544.85,545.44,2983.0
2023-04-26 13:00:00,545.84,546.63,545.8,546.35,2900.0,545.84,546.63,545.8,546.35,2900.0
2023-04-26 13:10:00,546.38,546.83,546.37,546.43,1503.0,546.38,546.83,546.37,546.43,1503.0
2023-04-26 13:20:00,546.39,546.67,545.96,546.66,4728.0,546.39,546.67,545.96,546.66,4728.0
2023-04-26 13:30:00,546.62,546.98,546.29,546.9,3839.0,546.62,546.98,546.29,546.9,3839.0
2023-04-26 13:40:00,546.9,546.96,546.13,546.13,3300.0,546.9,546.96,546.13,546.13,3300.0
2023-04-26 13:50:00,546.13,546.28,545.37,545.49,7677.0,546.13,546.28,545.37,545.49,7677.0
2023-04-26 14:00:00,545.49,545.67,545.2,545.67,3773.0,545.49,545.67,545.2,545.67,3773.0
2023-04-26 14:10:00,545.57,545.61,545.14,545.43,4877.0,545.57,545.61,545.14,545.43,4877.0
2023-04-26 14:20:00,545.5,547.21,545.49,547.01,5594.0,545.5,547.21,545.49,547.01,5594.0
2023-04-26 14:30:00,547.02,547.5,546.42,546.56,7169.0,547.02,547.5,546.42,546.56,7169.0
2023-04-26 14:40:00,546.57,546.64,545.72,546.44,6236.0,546.57,546.64,545.72,546.44,6236.0
2023-04-26 14:50:00,546.41,548.05,546.36,547.76,5700.0,546.41,548.05,546.36,547.76,5700.0
2023-04-26 15:00:00,547.6,547.6,546.94,547.23,4963.0,547.6,547.6,546.94,547.23,4963.0
2023-04-26 15:10:00,547.27,548.28,547.27,547.85,5046.0,547.27,548.28,547.27,547.85,5046.0
2023-04-26 15:20:00,547.71,547.91,547.5,547.71,3567.0,547.71,547.91,547.5,547.71,3567.0
2023-04-26 15:30:00,547.74,547.89,547.0,547.64,8540.0,547.74,547.89,547.0,547.64,8540.0
2023-04-26 15:40:00,547.61,548.27,547.44,547.57,13354.0,547.61,548.27,547.44,547.57,13354.0
2023-04-26 15:50:00,547.44,548.63,546.83,547.33,30907.0,547.44,548.63,546.83,547.33,30907.0
2023-04-27 09:30:00,549.17,550.74,548.35,549.83,13224.0,549.17,550.74,548.35,549.83,13224.0
2023-04-27 09:40:00,549.82,549.82,548.3,548.56,4702.0,549.82,549.82,548.3,548.56,4702.0
2023-04-27 09:50:00,548.5,548.5,546.0,546.03,6886.0,548.5,548.5,546.0,546.03,6886.0
2023-04-27 10:00:00,546.73,546.73,542.27,542.89,8041.0,546.73,546.73,542.27,542.89,8041.0
2023-04-27 10:10:00,543.1,543.51,542.54,542.78,10727.0,543.1,543.51,542.54,542.78,10727.0
2023-04-27 10:20:00,542.69,542.69,539.04,540.2,11321.0,542.69,542.69,539.04,540.2,11321.0
2023-04-27 10:30:00,540.52,541.05,539.54,540.36,7416.0,540.52,541.05,539.54,540.36,7416.0
2023-04-27 10:40:00,540.26,541.3,540.25,541.3,6857.0,540.26,541.3,540.25,541.3,6857.0
2023-04-27 10:50:00,541.57,542.77,541.57,542.67,2510.0,541.57,542.77,541.57,542.67,2510.0
2023-04-27 11:00:00,542.56,542.89,542.04,542.79,2600.0,542.56,542.89,542.04,542.79,2600.0
2023-04-27 11:10:00,543.0,543.29,542.75,543.22,5500.0,543.0,543.29,542.75,543.22,5500.0
2023-04-27 11:20:00,542.99,544.83,542.86,544.83,2799.0,542.99,544.83,542.86,544.83,2799.0
2023-04-27 11:30:00,544.93,545.41,544.56,544.74,5239.0,544.93,545.41,544.56,544.74,5239.0
2023-04-27 11:40:00,544.81,546.32,544.21,546.28,6297.0,544.81,546.32,544.21,546.28,6297.0
2023-04-27 11:50:00,546.27,546.65,545.49,545.91,7494.0,546.27,546.65,545.49,545.91,7494.0
2023-04-27 12:00:00,545.97,546.66,545.97,546.51,3650.0,545.97,546.66,545.97,546.51,3650.0
2023-04-27 12:10:00,546.28,546.34,545.86,546.34,2698.0,546.28,546.34,545.86,546.34,2698.0
2023-04-27 12:20:00,546.53,546.53,546.0,546.17,5902.0,546.53,546.53,546.0,546.17,5902.0
2023-04-27 12:30:00,546.38,546.79,546.07,546.78,3144.0,546.38,546.79,546.07,546.78,3144.0
2023-04-27 12:40:00,546.76,547.03,545.94,545.94,7387.0,546.76,547.03,545.94,545.94,7387.0
2023-04-27 12:50:00,546.71,546.71,544.82,545.09,7416.0,546.71,546.71,544.82,545.09,7416.0
2023-04-27 13:00:00,545.26,545.39,544.5,545.39,3565.0,545.26,545.39,544.5,545.39,3565.0
2023-04-27 13:10:00,545.39,546.18,545.36,545.62,5214.0,545.39,546.18,545.36,545.62,5214.0
2023-04-27 13:20:00,545.92,546.34,545.92,546.24,1290.0,545.92,546.34,545.92,546.24,1290.0
2023-04-27 13:30:00,546.23,547.0,546.23,546.61,3394.0,546.23,547.0,546.23,546.61,3394.0
2023-04-27 13:40:00,546.6,547.0,546.42,546.7,6491.0,546.6,547.0,546.42,546.7,6491.0
2023-04-27 13:50:00,546.79,547.0,546.22,546.46,2512.0,546.79,547.0,546.22,546.46,2512.0
2023-04-27 14:00:00,546.43,546.66,546.16,546.58,2500.0,546.43,546.66,546.16,546.58,2500.0
2023-04-27 14:10:00,546.38,546.81,546.38,546.81,700.0,546.38,546.81,546.38,546.81,700.0
2023-04-27 14:20:00,546.92,547.0,546.53,546.85,2686.0,546.92,547.0,546.53,546.85,2686.0
2023-04-27 14:30:00,546.77,546.96,546.13,546.13,2711.0,546.77,546.96,546.13,546.13,2711.0
2023-04-27 14:40:00,545.98,546.77,545.97,546.75,2719.0,545.98,546.77,545.97,546.75,2719.0
2023-04-27 14:50:00,546.95,547.78,546.76,547.78,5451.0,546.95,547.78,546.76,547.78,5451.0
2023-04-27 15:00:00,547.81,547.98,547.59,547.83,2820.0,547.81,547.98,547.59,547.83,2820.0
2023-04-27 15:10:00,547.74,547.77,547.28,547.33,4071.0,547.74,547.77,547.28,547.33,4071.0
2023-04-27 15:20:00,547.33,547.33,546.33,546.34,3210.0,547.33,547.33,546.33,546.34,3210.0
2023-04-27 15:30:00,546.36,546.8,545.78,546.28,9365.0,546.36,546.8,545.78,546.28,9365.0
2023-04-27 15:40:00,546.2,546.9,545.93,546.24,9039.0,546.2,546.9,545.93,546.24,9039.0
2023-04-27 15:50:00,546.68,547.98,545.48,547.72,32599.0,546.68,547.98,545.48,547.72,32599.0
2023-04-28 09:30:00,546.08,549.99,546.08,548.76,4939.0,546.08,549.99,546.08,548.76,4939.0
2023-04-28 09:40:00,548.76,549.54,548.4,549.54,2768.0,548.76,549.54,548.4,549.54,2768.0
2023-04-28 09:50:00,549.39,549.68,548.0,548.48,4842.0,549.39,549.68,548.0,548.48,4842.0
2023-04-28 10:00:00,548.49,550.0,548.49,549.6,2713.0,548.49,550.0,548.49,549.6,2713.0
2023-04-28 10:10:00,549.74,549.98,549.02,549.95,3500.0,549.74,549.98,549.02,549.95,3500.0
2023-04-28 10:20:00,549.51,549.52,547.6,547.6,15989.0,549.51,549.52,547.6,547.6,15989.0
2023-04-28 10:30:00,547.67,548.68,547.66,548.01,14149.0,547.67,548.68,547.66,548.01,14149.0
2023-04-28 10:40:00,547.94,547.94,547.0,547.51,1795.0,547.94,547.94,547.0,547.51,1795.0
2023-04-28 10:50:00,547.22,547.89,545.6,545.61,4703.0,547.22,547.89,545.6,545.61,4703.0
2023-04-28 11:00:00,545.87,546.0,544.51,546.0,7267.0,545.87,546.0,544.51,546.0,7267.0
2023-04-28 11:10:00,546.31,547.02,546.05,546.73,2207.0,546.31,547.02,546.05,546.73,2207.0
2023-04-28 11:20:00,546.92,546.92,546.29,546.84,600.0,546.92,546.92,546.29,546.84,600.0
2023-04-28 11:30:00,547.23,547.83,546.99,547.2,1500.0,547.23,547.83,546.99,547.2,1500.0
2023-04-28 11:40:00,546.61,547.21,546.61,547.21,1800.0,546.61,547.21,546.61,547.21,1800.0
2023-04-28 11:50:00,547.42,547.73,547.34,547.45,1200.0,547.42,547.73,547.34,547.45,1200.0
2023-04-28 12:00:00,547.6,547.87,547.33,547.86,2542.0,547.6,547.87,547.33,547.86,2542.0
2023-04-28 12:10:00,547.9,549.19,547.9,549.06,1000.0,547.9,549.19,547.9,549.06,1000.0
2023-04-28 12:20:00,549.07,550.3,549.06,550.3,3712.0,549.07,550.3,549.06,550.3,3712.0
2023-04-28 12:30:00,550.79,550.85,550.24,550.61,1611.0,550.79,550.85,550.24,550.61,1611.0
2023-04-28 12:40:00,550.37,551.15,549.79,550.01,5100.0,550.37,551.15,549.79,550.01,5100.0
2023-04-28 12:50:00,550.01,550.6,548.96,550.41,4839.0,550.01,550.6,548.96,550.41,4839.0
2023-04-28 13:00:00,550.5,550.98,549.91,550.64,4064.0,550.5,550.98,549.91,550.64,4064.0
2023-04-28 13:10:00,550.64,550.85,549.99,550.57,2330.0,550.64,550.85,549.99,550.57,2330.0
2023-04-28 13:20:00,550.38,550.64,550.19,550.23,1600.0,550.38,550.64,550.19,550.23,1600.0
2023-04-28 13:30:00,550.11,550.24,549.52,549.69,3736.0,550.11,550.24,549.52,549.69,3736.0
2023-04-28 13:40:00,549.79,549.79,549.49,549.68,875.0,549.79,549.79,549.49,549.68,875.0
2023-04-28 13:50:00,549.37,550.04,549.09,549.09,2138.0,549.37,550.04,549.09,549.09,2138.0
2023-04-28 14:00:00,549.5,549.71,548.73,548.87,2166.0,549.5,549.71,548.73,548.87,2166.0
2023-04-28 14:10:00,548.81,549.22,548.43,549.19,2610.0,548.81,549.22,548.43,549.19,2610.0
2023-04-28 14:20:00,549.25,550.45,549.25,550.23,3004.0,549.25,550.45,549.25,550.23,3004.0
2023-04-28 14:30:00,550.17,550.58,549.62,549.78,3600.0,550.17,550.58,549.62,549.78,3600.0
2023-04-28 14:40:00,549.8,550.36,549.62,549.64,4145.0,549.8,550.36,549.62,549.64,4145.0
2023-04-28 14:50:00,549.87,550.24,549.56,549.66,6001.0,549.87,550.24,549.56,549.66,6001.0
2023-04-28 15:00:00,549.95,551.35,549.95,551.29,6233.0,549.95,551.35,549.95,551.29,6233.0
2023-04-28 15:10:00,551.11,551.86,551.11,551.84,5908.0,551.11,551.86,551.11,551.84,5908.0
2023-04-28 15:20:00,551.71,551.71,550.8,550.8,3631.0,551.71,551.71,550.8,550.8,3631.0
2023-04-28 15:30:00,550.98,551.23,549.94,550.13,6908.0,550.98,551.23,549.94,550.13,6908.0
2023-04-28 15:40:00,550.27,551.44,550.02,551.28,10700.0,550.27,551.44,550.02,551.28,10700.0
2023-04-28 15:50:00,550.84,551.63,549.93,551.44,27528.0,550.84,551.63,549.93,551.44,27528.0
2023-05-01 09:30:00,551.72,556.6,551.43,554.79,15914.0,551.72,556.6,551.43,554.79,15914.0
2023-05-01 09:40:00,554.25,554.82,552.61,553.22,8672.0,554.25,554.82,552.61,553.22,8672.0
2023-05-01 09:50:00,552.92,553.19,551.72,552.64,6857.0,552.92,553.19,551.72,552.64,6857.0
2023-05-01 10:00:00,552.53,552.53,551.0,551.93,4651.0,552.53,552.53,551.0,551.93,4651.0
2023-05-01 10:10:00,551.97,552.41,551.19,552.41,3828.0,551.97,552.41,551.19,552.41,3828.0
2023-05-01 10:20:00,551.8,552.01,551.16,551.27,5761.0,551.8,552.01,551.16,551.27,5761.0
2023-05-01 10:30:00,551.27,551.53,550.43,550.93,4359.0,551.27,551.53,550.43,550.93,4359.0
2023-05-01 10:40:00,550.92,550.92,549.89,550.66,4503.0,550.92,550.92,549.89,550.66,4503.0
2023-05-01 10:50:00,550.3,550.3,549.34,549.4,9447.0,550.3,550.3,549.34,549.4,9447.0
2023-05-01 11:00:00,549.51,549.7,549.17,549.5,5813.0,549.51,549.7,549.17,549.5,5813.0
2023-05-01 11:10:00,549.18,549.58,547.78,548.33,14059.0,549.18,549.58,547.78,548.33,14059.0
2023-05-01 11:20:00,548.46,548.8,548.1,548.64,6326.0,548.46,548.8,548.1,548.64,6326.0
2023-05-01 11:30:00,548.91,548.97,547.0,547.02,7003.0,548.91,548.97,547.0,547.02,7003.0
2023-05-01 11:40:00,547.1,547.18,546.48,546.48,2663.0,547.1,547.18,546.48,546.48,2663.0
2023-05-01 11:50:00,546.57,546.7,545.46,545.68,9774.0,546.57,546.7,545.46,545.68,9774.0
2023-05-01 12:00:00,545.68,545.92,545.13,545.48,8339.0,545.68,545.92,545.13,545.48,8339.0
2023-05-01 12:10:00,545.44,545.53,543.76,543.98,10801.0,545.44,545.53,543.76,543.98,10801.0
2023-05-01 12:20:00,543.99,544.67,543.78,544.14,15260.0,543.99,544.67,543.78,544.14,15260.0
2023-05-01 12:30:00,544.09,544.39,542.31,542.99,14366.0,544.09,544.39,542.31,542.99,14366.0
2023-05-01 12:40:00,543.22,543.48,540.17,540.39,11541.0,543.22,543.48,540.17,540.39,11541.0
2023-05-01 12:50:00,540.35,540.55,539.42,540.54,13275.0,540.35,540.55,539.42,540.54,13275.0
2023-05-01 13:00:00,540.37,540.73,538.92,539.15,7413.0,540.37,540.73,538.92,539.15,7413.0
2023-05-01 13:10:00,538.96,538.98,536.75,537.77,9811.0,538.96,538.98,536.75,537.77,9811.0
2023-05-01 13:20:00,537.52,537.52,535.42,535.79,8297.0,537.52,537.52,535.42,535.79,8297.0
2023-05-01 13:30:00,535.48,536.27,535.23,535.82,8940.0,535.48,536.27,535.23,535.82,8940.0
2023-05-01 13:40:00,536.19,537.96,536.18,537.59,9990.0,536.19,537.96,536.18,537.59,9990.0
2023-05-01 13:50:00,537.55,537.75,536.65,537.47,9060.0,537.55,537.75,536.65,537.47,9060.0
2023-05-01 14:00:00,537.33,537.7,536.34,536.43,20359.0,537.33,537.7,536.34,536.43,20359.0
2023-05-01 14:10:00,536.42,536.99,536.18,536.43,9770.0,536.42,536.99,536.18,536.43,9770.0
2023-05-01 14:20:00,536.38,536.87,535.5,535.62,15466.0,536.38,536.87,535.5,535.62,15466.0
2023-05-01 14:30:00,535.36,535.46,532.19,532.44,18178.0,535.36,535.46,532.19,532.44,18178.0
2023-05-01 14:40:00,532.0,532.0,528.65,529.7,22976.0,532.0,532.0,528.65,529.7,22976.0
2023-05-01 14:50:00,530.07,532.17,528.76,531.36,18156.0,530.07,532.17,528.76,531.36,18156.0
2023-05-01 15:00:00,531.9,533.13,531.78,532.37,19367.0,531.9,533.13,531.78,532.37,19367.0
2023-05-01 15:10:00,532.3,532.67,531.47,532.0,10148.0,532.3,532.67,531.47,532.0,10148.0
2023-05-01 15:20:00,532.0,532.71,531.61,532.42,12150.0,532.0,532.71,531.61,532.42,12150.0
2023-05-01 15:30:00,532.6,534.21,532.42,533.84,16069.0,532.6,534.21,532.42,533.84,16069.0
2023-05-01 15:40:00,533.83,533.9,532.73,533.6,23108.0,533.83,533.9,532.73,533.6,23108.0
2023-05-01 15:50:00,533.55,534.27,532.29,532.88,59798.0,533.55,534.27,532.29,532.88,59798.0
2023-05-02 09:30:00,529.53,530.69,527.15,529.63,16650.0,529.53,530.69,527.15,529.63,16650.0
2023-05-02 09:40:00,528.99,530.69,528.89,530.45,4569.0,528.99,530.69,528.89,530.45,4569.0
2023-05-02 09:50:00,529.55,529.55,527.82,528.89,2515.0,529.55,529.55,527.82,528.89,2515.0
2023-05-02 10:00:00,528.38,528.52,527.59,527.59,5216.0,528.38,528.52,527.59,527.59,5216.0
2023-05-02 10:10:00,527.26,527.68,526.03,526.22,7389.0,527.26,527.68,526.03,526.22,7389.0
2023-05-02 10:20:00,526.25,526.27,524.09,524.58,8293.0,526.25,526.27,524.09,524.58,8293.0
2023-05-02 10:30:00,524.8,524.89,523.37,523.37,4949.0,524.8,524.89,523.37,523.37,4949.0
2023-05-02 10:40:00,523.56,524.31,523.34,523.44,8029.0,523.56,524.31,523.34,523.44,8029.0
2023-05-02 10:50:00,523.25,523.39,520.73,520.95,8140.0,523.25,523.39,520.73,520.95,8140.0
2023-05-02 11:00:00,521.14,521.34,519.61,520.67,15216.0,521.14,521.34,519.61,520.67,15216.0
2023-05-02 11:10:00,520.55,521.56,520.0,520.17,7394.0,520.55,521.56,520.0,520.17,7394.0
2023-05-02 11:20:00,520.12,520.44,519.64,519.79,6788.0,520.12,520.44,519.64,519.79,6788.0
2023-05-02 11:30:00,519.59,522.15,519.02,522.14,6562.0,519.59,522.15,519.02,522.14,6562.0
2023-05-02 11:40:00,522.39,524.11,522.18,524.01,6041.0,522.39,524.11,522.18,524.01,6041.0
2023-05-02 11:50:00,524.11,525.08,523.68,524.27,7437.0,524.11,525.08,523.68,524.27,7437.0
2023-05-02 12:00:00,524.12,524.12,523.56,523.57,1200.0,524.12,524.12,523.56,523.57,1200.0
2023-05-02 12:10:00,523.36,525.03,523.27,524.89,4316.0,523.36,525.03,523.27,524.89,4316.0
2023-05-02 12:20:00,524.99,527.11,524.99,526.86,5475.0,524.99,527.11,524.99,526.86,5475.0
2023-05-02 12:30:00,526.73,527.39,526.46,527.15,4870.0,526.73,527.39,526.46,527.15,4870.0
2023-05-02 12:40:00,527.17,527.49,526.36,526.38,5813.0,527.17,527.49,526.36,526.38,5813.0
2023-05-02 12:50:00,526.58,527.84,526.57,527.34,4928.0,526.58,527.84,526.57,527.34,4928.0
2023-05-02 13:00:00,527.61,528.74,527.6,528.72,2500.0,527.61,528.74,527.6,528.72,2500.0
2023-05-02 13:10:00,528.72,529.93,528.72,529.57,3000.0,528.72,529.93,528.72,529.57,3000.0
2023-05-02 13:20:00,529.83,531.07,529.52,529.88,3100.0,529.83,531.07,529.52,529.88,3100.0
2023-05-02 13:30:00,530.25,530.48,529.9,530.47,1815.0,530.25,530.48,529.9,530.47,1815.0
2023-05-02 13:40:00,530.31,530.81,530.27,530.58,2200.0,530.31,530.81,530.27,530.58,2200.0
2023-05-02 13:50:00,530.81,530.81,529.17,529.22,7094.0,530.81,530.81,529.17,529.22,7094.0
2023-05-02 14:00:00,529.09,529.09,528.08,528.4,4745.0,529.09,529.09,528.08,528.4,4745.0
2023-05-02 14:10:00,528.25,528.25,526.15,527.54,8544.0,528.25,528.25,526.15,527.54,8544.0
2023-05-02 14:20:00,527.88,528.18,527.22,527.91,4762.0,527.88,528.18,527.22,527.91,4762.0
2023-05-02 14:30:00,527.92,529.32,527.87,529.32,2135.0,527.92,529.32,527.87,529.32,2135.0
2023-05-02 14:40:00,529.23,530.4,528.99,530.24,3800.0,529.23,530.4,528.99,530.24,3800.0
2023-05-02 14:50:00,530.22,530.65,530.07,530.56,4600.0,530.22,530.65,530.07,530.56,4600.0
2023-05-02 15:00:00,530.59,530.85,529.26,529.31,7095.0,530.59,530.85,529.26,529.31,7095.0
2023-05-02 15:10:00,529.34,530.94,529.27,530.94,7577.0,529.34,530.94,529.27,530.94,7577.0
2023-05-02 15:20:00,531.1,532.36,530.94,532.19,5560.0,531.1,532.36,530.94,532.19,5560.0
2023-05-02 15:30:00,532.22,532.46,531.08,532.21,13156.0,532.22,532.46,531.08,532.21,13156.0
2023-05-02 15:40:00,532.12,532.48,531.08,531.55,13210.0,532.12,532.48,531.08,531.55,13210.0
2023-05-02 15:50:00,531.33,532.24,529.88,531.01,39615.0,531.33,532.24,529.88,531.01,39615.0
2023-05-03 09:30:00,519.78,521.16,514.18,514.85,40941.0,519.78,521.16,514.18,514.85,40941.0
2023-05-03 09:40:00,514.84,521.57,512.86,520.92,31696.0,514.84,521.57,512.86,520.92,31696.0
2023-05-03 09:50:00,520.95,526.0,520.4,525.23,18607.0,520.95,526.0,520.4,525.23,18607.0
2023-05-03 10:00:00,525.23,527.65,525.22,526.34,17965.0,525.23,527.65,525.22,526.34,17965.0
2023-05-03 10:10:00,526.28,526.87,524.45,524.91,12444.0,526.28,526.87,524.45,524.91,12444.0
2023-05-03 10:20:00,524.9,524.92,521.7,522.17,14760.0,524.9,524.92,521.7,522.17,14760.0
2023-05-03 10:30:00,522.62,525.1,522.62,524.4,6154.0,522.62,525.1,522.62,524.4,6154.0
2023-05-03 10:40:00,524.5,527.07,524.04,526.76,15872.0,524.5,527.07,524.04,526.76,15872.0
2023-05-03 10:50:00,526.98,528.57,525.66,525.98,8234.0,526.98,528.57,525.66,525.98,8234.0
2023-05-03 11:00:00,525.96,526.69,525.75,525.9,3553.0,525.96,526.69,525.75,525.9,3553.0
2023-05-03 11:10:00,525.85,526.2,525.04,525.04,4717.0,525.85,526.2,525.04,525.04,4717.0
2023-05-03 11:20:00,525.7,526.27,524.53,524.75,7053.0,525.7,526.27,524.53,524.75,7053.0
2023-05-03 11:30:00,524.61,525.27,524.25,525.09,3600.0,524.61,525.27,524.25,525.09,3600.0
2023-05-03 11:40:00,525.2,526.02,525.04,525.5,4273.0,525.2,526.02,525.04,525.5,4273.0
2023-05-03 11:50:00,525.5,526.47,525.45,526.01,3589.0,525.5,526.47,525.45,526.01,3589.0
2023-05-03 12:00:00,525.88,526.93,525.79,526.36,3367.0,525.88,526.93,525.79,526.36,3367.0
2023-05-03 12:10:00,526.46,526.52,526.46,526.5,300.0,526.46,526.52,526.46,526.5,300.0
2023-05-03 12:20:00,526.49,527.4,525.94,527.4,5347.0,526.49,527.4,525.94,527.4,5347.0
2023-05-03 12:30:00,527.64,527.98,526.86,526.95,2410.0,527.64,527.98,526.86,526.95,2410.0
2023-05-03 12:40:00,527.05,527.38,526.63,526.63,2836.0,527.05,527.38,526.63,526.63,2836.0
2023-05-03 12:50:00,526.73,527.56,526.72,527.25,2600.0,526.73,527.56,526.72,527.25,2600.0
2023-05-03 13:00:00,527.24,527.51,526.84,527.17,2296.0,527.24,527.51,526.84,527.17,2296.0
2023-05-03 13:10:00,527.0,527.48,526.97,527.0,4461.0,527.0,527.48,526.97,527.0,4461.0
2023-05-03 13:20:00,527.11,528.48,527.06,528.3,2443.0,527.11,528.48,527.06,528.3,2443.0
2023-05-03 13:30:00,528.67,528.67,528.07,528.07,2300.0,528.67,528.67,528.07,528.07,2300.0
2023-05-03 13:40:00,528.12,528.84,528.09,528.42,6889.0,528.12,528.84,528.09,528.42,6889.0
2023-05-03 13:50:00,528.19,528.31,527.23,527.84,3007.0,528.19,528.31,527.23,527.84,3007.0
2023-05-03 14:00:00,527.84,527.84,526.51,527.68,4633.0,527.84,527.84,526.51,527.68,4633.0
2023-05-03 14:10:00,527.14,528.0,526.69,528.0,1700.0,527.14,528.0,526.69,528.0,1700.0
2023-05-03 14:20:00,528.38,529.56,526.99,527.0,8087.0,528.38,529.56,526.99,527.0,8087.0
2023-05-03 14:30:00,526.91,527.14,524.05,526.37,13747.0,526.91,527.14,524.05,526.37,13747.0
2023-05-03 14:40:00,527.16,527.41,525.18,526.04,8500.0,527.16,527.41,525.18,526.04,8500.0
2023-05-03 14:50:00,525.95,526.58,524.83,526.26,5700.0,525.95,526.58,524.83,526.26,5700.0
2023-05-03 15:00:00,526.75,527.26,525.69,526.02,3437.0,526.75,527.26,525.69,526.02,3437.0
2023-05-03 15:10:00,525.6,526.18,524.12,525.49,7329.0,525.6,526.18,524.12,525.49,7329.0
2023-05-03 15:20:00,525.24,525.9,524.3,524.37,5265.0,525.24,525.9,524.3,524.37,5265.0
2023-05-03 15:30:00,524.11,525.48,523.24,525.48,9495.0,524.11,525.48,523.24,525.48,9495.0
2023-05-03 15:40:00,524.8,525.21,524.23,524.97,13530.0,524.8,525.21,524.23,524.97,13530.0
2023-05-03 15:50:00,525.1,525.49,522.8,523.22,36247.0,525.1,525.49,522.8,523.22,36247.0
2023-05-04 09:30:00,523.21,524.26,522.35,522.47,6982.0,523.21,524.26,522.35,522.47,6982.0
2023-05-04 09:40:00,522.35,522.35,519.28,520.43,5302.0,522.35,522.35,519.28,520.43,5302.0
2023-05-04 09:50:00,521.18,521.85,521.18,521.28,2250.0,521.18,521.85,521.18,521.28,2250.0
2023-05-04 10:00:00,520.1,521.27,520.09,521.27,2137.0,520.1,521.27,520.09,521.27,2137.0
2023-05-04 10:10:00,520.98,521.47,520.16,521.47,2407.0,520.98,521.47,520.16,521.47,2407.0
2023-05-04 10:20:00,521.28,521.29,519.63,519.63,1847.0,521.28,521.29,519.63,519.63,1847.0
2023-05-04 10:30:00,519.38,519.97,518.72,519.28,3726.0,519.38,519.97,518.72,519.28,3726.0
2023-05-04 10:40:00,519.25,520.04,517.46,519.06,8134.0,519.25,520.04,517.46,519.06,8134.0
2023-05-04 10:50:00,518.12,518.12,516.02,516.32,7718.0,518.12,518.12,516.02,516.32,7718.0
2023-05-04 11:00:00,516.04,516.95,515.42,516.95,6406.0,516.04,516.95,515.42,516.95,6406.0
2023-05-04 11:10:00,517.0,517.51,516.39,516.44,4169.0,517.0,517.51,516.39,516.44,4169.0
2023-05-04 11:20:00,516.37,516.37,514.84,514.84,10410.0,516.37,516.37,514.84,514.84,10410.0
2023-05-04 11:30:00,514.51,514.8,514.0,514.1,5710.0,514.51,514.8,514.0,514.1,5710.0
2023-05-04 11:40:00,514.08,514.89,513.34,514.89,24864.0,514.08,514.89,513.34,514.89,24864.0
2023-05-04 11:50:00,514.74,515.83,514.7,515.68,23115.0,514.74,515.83,514.7,515.68,23115.0
2023-05-04 12:00:00,515.32,515.44,513.86,514.04,6100.0,515.32,515.44,513.86,514.04,6100.0
2023-05-04 12:10:00,514.06,514.22,513.32,513.43,4320.0,514.06,514.22,513.32,513.43,4320.0
2023-05-04 12:20:00,513.62,513.69,513.06,513.18,4372.0,513.62,513.69,513.06,513.18,4372.0
2023-05-04 12:30:00,513.5,513.54,512.82,512.82,1662.0,513.5,513.54,512.82,512.82,1662.0
2023-05-04 12:40:00,512.94,512.94,511.71,512.8,3200.0,512.94,512.94,511.71,512.8,3200.0
2023-05-04 12:50:00,513.25,513.85,513.01,513.66,2571.0,513.25,513.85,513.01,513.66,2571.0
2023-05-04 13:00:00,514.0,515.24,513.73,514.51,9422.0,514.0,515.24,513.73,514.51,9422.0
2023-05-04 13:10:00,514.18,514.25,513.89,514.0,2500.0,514.18,514.25,513.89,514.0,2500.0
2023-05-04 13:20:00,514.1,514.45,513.74,514.02,7400.0,514.1,514.45,513.74,514.02,7400.0
2023-05-04 13:30:00,514.21,515.17,514.04,514.62,5700.0,514.21,515.17,514.04,514.62,5700.0
2023-05-04 13:40:00,514.81,515.61,514.36,514.58,7244.0,514.81,515.61,514.36,514.58,7244.0
2023-05-04 13:50:00,514.37,515.0,513.91,515.0,2000.0,514.37,515.0,513.91,515.0,2000.0
2023-05-04 14:00:00,514.37,514.37,513.96,514.02,4359.0,514.37,514.37,513.96,514.02,4359.0
2023-05-04 14:10:00,513.67,514.02,513.34,513.35,3750.0,513.67,514.02,513.34,513.35,3750.0
2023-05-04 14:20:00,513.79,514.19,513.23,513.27,4977.0,513.79,514.19,513.23,513.27,4977.0
2023-05-04 14:30:00,513.15,514.17,512.47,513.04,3700.0,513.15,514.17,512.47,513.04,3700.0
2023-05-04 14:40:00,513.6,513.6,512.79,512.83,3729.0,513.6,513.6,512.79,512.83,3729.0
2023-05-04 14:50:00,512.84,513.18,512.62,513.18,2600.0,512.84,513.18,512.62,513.18,2600.0
2023-05-04 15:00:00,513.51,513.97,513.34,513.5,7350.0,513.51,513.97,513.34,513.5,7350.0
2023-05-04 15:10:00,513.12,513.24,511.19,511.71,11721.0,513.12,513.24,511.19,511.71,11721.0
2023-05-04 15:20:00,511.59,513.69,511.58,513.69,12040.0,511.59,513.69,511.58,513.69,12040.0
2023-05-04 15:30:00,513.72,515.0,513.37,514.77,4965.0,513.72,515.0,513.37,514.77,4965.0
2023-05-04 15:40:00,514.78,514.9,513.2,514.24,20785.0,514.78,514.9,513.2,514.24,20785.0
2023-05-04 15:50:00,514.11,514.74,513.71,514.04,33494.0,514.11,514.74,513.71,514.04,33494.0
2023-05-05 09:30:00,516.66,522.18,516.66,520.08,17400.0,516.66,522.18,516.66,520.08,17400.0
2023-05-05 09:40:00,520.07,521.71,520.01,521.28,5295.0,520.07,521.71,520.01,521.28,5295.0
2023-05-05 09:50:00,521.45,521.45,519.99,520.13,3697.0,521.45,521.45,519.99,520.13,3697.0
2023-05-05 10:00:00,520.47,523.27,520.47,522.97,5800.0,520.47,523.27,520.47,522.97,5800.0
2023-05-05 10:10:00,522.95,523.06,522.45,522.66,5330.0,522.95,523.06,522.45,522.66,5330.0
2023-05-05 10:20:00,522.32,522.44,521.45,522.0,3175.0,522.32,522.44,521.45,522.0,3175.0
2023-05-05 10:30:00,522.45,522.59,521.75,521.92,2450.0,522.45,522.59,521.75,521.92,2450.0
2023-05-05 10:40:00,521.8,521.8,521.0,521.02,5907.0,521.8,521.8,521.0,521.02,5907.0
2023-05-05 10:50:00,520.96,521.13,519.04,519.04,3400.0,520.96,521.13,519.04,519.04,3400.0
2023-05-05 11:00:00,518.43,519.07,518.15,518.27,4637.0,518.43,519.07,518.15,518.27,4637.0
2023-05-05 11:10:00,517.38,517.97,517.23,517.35,4689.0,517.38,517.97,517.23,517.35,4689.0
2023-05-05 11:20:00,517.51,517.83,516.87,517.82,5307.0,517.51,517.83,516.87,517.82,5307.0
2023-05-05 11:30:00,518.04,518.31,517.61,517.63,2062.0,518.04,518.31,517.61,517.63,2062.0
2023-05-05 11:40:00,517.35,517.83,517.01,517.01,2646.0,517.35,517.83,517.01,517.01,2646.0
2023-05-05 11:50:00,517.02,517.3,516.4,516.92,2700.0,517.02,517.3,516.4,516.92,2700.0
2023-05-05 12:00:00,517.28,517.33,516.28,516.72,2600.0,517.28,517.33,516.28,516.72,2600.0
2023-05-05 12:10:00,516.61,516.64,516.27,516.3,1800.0,516.61,516.64,516.27,516.3,1800.0
2023-05-05 12:20:00,516.37,517.53,516.36,517.53,3200.0,516.37,517.53,516.36,517.53,3200.0
2023-05-05 12:30:00,517.73,519.06,517.67,518.9,3966.0,517.73,519.06,517.67,518.9,3966.0
2023-05-05 12:40:00,519.02,519.72,517.75,517.75,4025.0,519.02,519.72,517.75,517.75,4025.0
2023-05-05 12:50:00,517.88,518.18,517.07,517.12,7354.0,517.88,518.18,517.07,517.12,7354.0
2023-05-05 13:00:00,517.48,517.51,516.49,516.49,3350.0,517.48,517.51,516.49,516.49,3350.0
2023-05-05 13:10:00,516.79,518.29,516.79,518.18,7114.0,516.79,518.29,516.79,518.18,7114.0
2023-05-05 13:20:00,518.34,519.92,518.34,519.7,4200.0,518.34,519.92,518.34,519.7,4200.0
2023-05-05 13:30:00,519.82,519.99,518.97,518.97,2246.0,519.82,519.99,518.97,518.97,2246.0
2023-05-05 13:40:00,519.06,519.39,518.77,519.08,3203.0,519.06,519.39,518.77,519.08,3203.0
2023-05-05 13:50:00,519.32,519.32,517.98,518.07,6602.0,519.32,519.32,517.98,518.07,6602.0
2023-05-05 14:00:00,517.95,519.04,517.92,518.72,5901.0,517.95,519.04,517.92,518.72,5901.0
2023-05-05 14:10:00,518.93,518.98,517.39,517.78,2200.0,518.93,518.98,517.39,517.78,2200.0
2023-05-05 14:20:00,517.51,518.58,517.51,518.21,6338.0,517.51,518.58,517.51,518.21,6338.0
2023-05-05 14:30:00,518.29,518.72,518.03,518.72,2472.0,518.29,518.72,518.03,518.72,2472.0
2023-05-05 14:40:00,518.8,520.35,518.8,519.73,6010.0,518.8,520.35,518.8,519.73,6010.0
2023-05-05 14:50:00,519.96,520.3,519.71,519.77,3436.0,519.96,520.3,519.71,519.77,3436.0
2023-05-05 15:00:00,519.77,520.21,519.39,519.69,3476.0,519.77,520.21,519.39,519.69,3476.0
2023-05-05 15:10:00,519.78,520.5,519.49,520.28,2663.0,519.78,520.5,519.49,520.28,2663.0
2023-05-05 15:20:00,520.13,520.77,520.05,520.76,3923.0,520.13,520.77,520.05,520.76,3923.0
2023-05-05 15:30:00,520.6,520.74,520.07,520.29,4217.0,520.6,520.74,520.07,520.29,4217.0
2023-05-05 15:40:00,520.11,520.81,520.09,520.66,6342.0,520.11,520.81,520.09,520.66,6342.0
2023-05-05 15:50:00,520.51,520.83,519.89,520.11,32192.0,520.51,520.83,519.89,520.11,32192.0
2023-05-08 09:30:00,522.0,522.58,516.63,518.09,14675.0,522.0,522.58,516.63,518.09,14675.0
2023-05-08 09:40:00,517.78,518.48,514.27,514.27,4273.0,517.78,518.48,514.27,514.27,4273.0
2023-05-08 09:50:00,514.03,515.77,513.95,515.77,8113.0,514.03,515.77,513.95,515.77,8113.0
2023-05-08 10:00:00,516.74,518.34,516.6,517.52,5240.0,516.74,518.34,516.6,517.52,5240.0
2023-05-08 10:10:00,517.55,517.55,515.87,516.99,3608.0,517.55,517.55,515.87,516.99,3608.0
2023-05-08 10:20:00,517.28,518.0,516.38,517.37,5126.0,517.28,518.0,516.38,517.37,5126.0
2023-05-08 10:30:00,517.14,517.57,516.12,516.15,3200.0,517.14,517.57,516.12,516.15,3200.0
2023-05-08 10:40:00,516.04,516.34,514.77,515.15,3928.0,516.04,516.34,514.77,515.15,3928.0
2023-05-08 10:50:00,514.91,515.37,514.5,514.5,3372.0,514.91,515.37,514.5,514.5,3372.0
2023-05-08 11:00:00,514.69,515.34,514.33,514.85,4226.0,514.69,515.34,514.33,514.85,4226.0
2023-05-08 11:10:00,515.38,516.1,515.01,515.5,5950.0,515.38,516.1,515.01,515.5,5950.0
2023-05-08 11:20:00,515.21,515.23,514.05,514.8,3527.0,515.21,515.23,514.05,514.8,3527.0
2023-05-08 11:30:00,514.5,515.14,514.5,514.59,1674.0,514.5,515.14,514.5,514.59,1674.0
2023-05-08 11:40:00,514.67,514.92,514.4,514.57,3424.0,514.67,514.92,514.4,514.57,3424.0
2023-05-08 11:50:00,514.57,515.36,514.27,515.34,4651.0,514.57,515.36,514.27,515.34,4651.0
2023-05-08 12:00:00,515.75,515.77,514.65,514.81,3631.0,515.75,515.77,514.65,514.81,3631.0
2023-05-08 12:10:00,514.81,515.08,513.94,515.08,5012.0,514.81,515.08,513.94,515.08,5012.0
2023-05-08 12:20:00,515.16,515.16,514.53,514.89,2600.0,515.16,515.16,514.53,514.89,2600.0
2023-05-08 12:30:00,515.14,515.55,515.0,515.55,2200.0,515.14,515.55,515.0,515.55,2200.0
2023-05-08 12:40:00,515.46,515.46,514.77,515.11,4894.0,515.46,515.46,514.77,515.11,4894.0
2023-05-08 12:50:00,515.31,515.32,514.83,515.08,1430.0,515.31,515.32,514.83,515.08,1430.0
2023-05-08 13:00:00,515.31,515.37,515.14,515.27,4225.0,515.31,515.37,515.14,515.27,4225.0
2023-05-08 13:10:00,515.31,516.24,515.29,515.77,3340.0,515.31,516.24,515.29,515.77,3340.0
2023-05-08 13:20:00,515.9,516.17,515.82,515.82,1009.0,515.9,516.17,515.82,515.82,1009.0
2023-05-08 13:30:00,515.83,516.81,515.82,516.81,4794.0,515.83,516.81,515.82,516.81,4794.0
2023-05-08 13:40:00,516.62,516.71,515.61,515.61,3287.0,516.62,516.71,515.61,515.61,3287.0
2023-05-08 13:50:00,515.82,515.82,515.11,515.11,3836.0,515.82,515.82,515.11,515.11,3836.0
2023-05-08 14:00:00,515.26,515.6,514.25,514.85,2800.0,515.26,515.6,514.25,514.85,2800.0
2023-05-08 14:10:00,514.69,515.29,514.69,515.01,2442.0,514.69,515.29,514.69,515.01,2442.0
2023-05-08 14:20:00,515.16,515.98,515.16,515.98,2100.0,515.16,515.98,515.16,515.98,2100.0
2023-05-08 14:30:00,516.18,516.18,515.6,515.94,4174.0,516.18,516.18,515.6,515.94,4174.0
2023-05-08 14:40:00,515.99,516.24,515.99,516.24,1600.0,515.99,516.24,515.99,516.24,1600.0
2023-05-08 14:50:00,516.38,516.73,516.14,516.49,3161.0,516.38,516.73,516.14,516.49,3161.0
2023-05-08 15:00:00,516.41,516.92,516.21,516.9,2010.0,516.41,516.92,516.21,516.9,2010.0
2023-05-08 15:10:00,516.82,517.24,516.81,517.2,4900.0,516.82,517.24,516.81,517.2,4900.0
2023-05-08 15:20:00,517.24,517.32,516.84,516.93,3500.0,517.24,517.32,516.84,516.93,3500.0
2023-05-08 15:30:00,517.05,517.05,516.43,516.55,5521.0,517.05,517.05,516.43,516.55,5521.0
2023-05-08 15:40:00,516.96,517.22,516.44,516.79,7926.0,516.96,517.22,516.44,516.79,7926.0
2023-05-08 15:50:00,516.71,516.84,515.45,515.59,32087.0,516.71,516.84,515.45,515.59,32087.0
2023-05-09 09:30:00,510.8,512.92,508.0,512.24,12792.0,510.8,512.92,508.0,512.24,12792.0
2023-05-09 09:40:00,513.19,514.82,512.49,512.49,4000.0,513.19,514.82,512.49,512.49,4000.0
2023-05-09 09:50:00,512.38,514.34,512.38,514.08,2300.0,512.38,514.34,512.38,514.08,2300.0
2023-05-09 10:00:00,513.76,514.16,512.34,512.51,6702.0,513.76,514.16,512.34,512.51,6702.0
2023-05-09 10:10:00,512.0,512.03,510.67,511.31,8014.0,512.0,512.03,510.67,511.31,8014.0
2023-05-09 10:20:00,511.37,511.88,510.78,510.78,4470.0,511.37,511.88,510.78,510.78,4470.0
2023-05-09 10:30:00,510.9,511.26,510.63,510.91,5395.0,510.9,511.26,510.63,510.91,5395.0
2023-05-09 10:40:00,511.18,511.18,510.71,511.03,4612.0,511.18,511.18,510.71,511.03,4612.0
2023-05-09 10:50:00,511.02,512.58,511.0,511.94,5756.0,511.02,512.58,511.0,511.94,5756.0
2023-05-09 11:00:00,512.36,512.85,512.36,512.69,3700.0,512.36,512.85,512.36,512.69,3700.0
2023-05-09 11:10:00,512.7,513.1,512.33,512.68,3200.0,512.7,513.1,512.33,512.68,3200.0
2023-05-09 11:20:00,512.42,512.74,511.82,511.82,2050.0,512.42,512.74,511.82,511.82,2050.0
2023-05-09 11:30:00,511.78,512.59,511.78,512.59,2013.0,511.78,512.59,511.78,512.59,2013.0
2023-05-09 11:40:00,512.5,513.17,512.49,512.69,1600.0,512.5,513.17,512.49,512.69,1600.0
2023-05-09 11:50:00,512.6,512.6,511.67,511.67,2417.0,512.6,512.6,511.67,511.67,2417.0
2023-05-09 12:00:00,511.67,511.67,511.24,511.27,1011.0,511.67,511.67,511.24,511.27,1011.0
2023-05-09 12:10:00,511.45,511.47,510.63,511.14,3824.0,511.45,511.47,510.63,511.14,3824.0
2023-05-09 12:20:00,510.93,511.0,510.08,511.0,7211.0,510.93,511.0,510.08,511.0,7211.0
2023-05-09 12:30:00,510.99,511.39,510.67,510.72,2200.0,510.99,511.39,510.67,510.72,2200.0
2023-05-09 12:40:00,510.6,511.18,510.6,510.65,2422.0,510.6,511.18,510.6,510.65,2422.0
2023-05-09 12:50:00,510.68,510.86,510.05,510.22,5004.0,510.68,510.86,510.05,510.22,5004.0
2023-05-09 13:00:00,510.24,510.45,510.18,510.36,2633.0,510.24,510.45,510.18,510.36,2633.0
2023-05-09 13:10:00,510.13,510.58,509.72,509.74,5488.0,510.13,510.58,509.72,509.74,5488.0
2023-05-09 13:20:00,509.69,510.55,509.63,510.55,5371.0,509.69,510.55,509.63,510.55,5371.0
2023-05-09 13:30:00,510.77,511.4,510.73,511.4,2903.0,510.77,511.4,510.73,511.4,2903.0
2023-05-09 13:40:00,511.57,511.92,510.44,510.8,3905.0,511.57,511.92,510.44,510.8,3905.0
2023-05-09 13:50:00,510.8,510.88,510.45,510.85,2446.0,510.8,510.88,510.45,510.85,2446.0
2023-05-09 14:00:00,510.99,510.99,510.58,510.63,1868.0,510.99,510.99,510.58,510.63,1868.0
2023-05-09 14:10:00,510.59,510.62,510.13,510.3,4286.0,510.59,510.62,510.13,510.3,4286.0
2023-05-09 14:20:00,510.25,510.62,510.25,510.54,2139.0,510.25,510.62,510.25,510.54,2139.0
2023-05-09 14:30:00,510.56,510.9,510.38,510.38,2950.0,510.56,510.9,510.38,510.38,2950.0
2023-05-09 14:40:00,510.37,510.7,510.18,510.7,2300.0,510.37,510.7,510.18,510.7,2300.0
2023-05-09 14:50:00,510.49,510.49,509.61,510.04,6847.0,510.49,510.49,509.61,510.04,6847.0
2023-05-09 15:00:00,510.04,511.19,509.82,511.19,4794.0,510.04,511.19,509.82,511.19,4794.0
2023-05-09 15:10:00,510.94,510.95,510.36,510.67,4552.0,510.94,510.95,510.36,510.67,4552.0
2023-05-09 15:20:00,510.55,510.69,510.18,510.39,4011.0,510.55,510.69,510.18,510.39,4011.0
2023-05-09 15:30:00,510.32,510.58,509.11,509.22,9410.0,510.32,510.58,509.11,509.22,9410.0
2023-05-09 15:40:00,509.25,509.37,508.57,508.68,19382.0,509.25,509.37,508.57,508.68,19382.0
2023-05-09 15:50:00,508.62,509.55,508.46,509.1,50874.0,508.62,509.55,508.46,509.1,50874.0
2023-05-10 09:30:00,509.86,512.89,507.44,507.44,26879.0,509.86,512.89,507.44,507.44,26879.0
2023-05-10 09:40:00,507.44,507.79,504.73,505.7,18432.0,507.44,507.79,504.73,505.7,18432.0
2023-05-10 09:50:00,505.6,507.4,504.5,507.37,9826.0,505.6,507.4,504.5,507.37,9826.0
2023-05-10 10:00:00,507.55,507.67,506.29,507.17,19068.0,507.55,507.67,506.29,507.17,19068.0
2023-05-10 10:10:00,506.89,507.47,504.76,505.04,7591.0,506.89,507.47,504.76,505.04,7591.0
2023-05-10 10:20:00,504.85,505.29,504.75,504.88,6468.0,504.85,505.29,504.75,504.88,6468.0
2023-05-10 10:30:00,504.91,505.13,503.79,504.03,8391.0,504.91,505.13,503.79,504.03,8391.0
2023-05-10 10:40:00,503.96,504.25,501.55,501.55,16775.0,503.96,504.25,501.55,501.55,16775.0
2023-05-10 10:50:00,501.55,501.57,498.6,498.81,31349.0,501.55,501.57,498.6,498.81,31349.0
2023-05-10 11:00:00,499.02,499.8,497.48,499.5,33626.0,499.02,499.8,497.48,499.5,33626.0
2023-05-10 11:10:00,499.5,500.52,499.21,500.5,7805.0,499.5,500.52,499.21,500.5,7805.0
2023-05-10 11:20:00,500.71,502.1,500.34,502.1,7077.0,500.71,502.1,500.34,502.1,7077.0
2023-05-10 11:30:00,502.0,502.16,501.28,501.68,7165.0,502.0,502.16,501.28,501.68,7165.0
2023-05-10 11:40:00,501.67,502.09,500.9,501.3,8611.0,501.67,502.09,500.9,501.3,8611.0
2023-05-10 11:50:00,501.3,501.99,500.6,501.77,4994.0,501.3,501.99,500.6,501.77,4994.0
2023-05-10 12:00:00,501.79,501.79,500.33,500.33,5180.0,501.79,501.79,500.33,500.33,5180.0
2023-05-10 12:10:00,500.3,501.04,500.29,500.38,3936.0,500.3,501.04,500.29,500.38,3936.0
2023-05-10 12:20:00,500.39,500.85,500.38,500.82,3667.0,500.39,500.85,500.38,500.82,3667.0
2023-05-10 12:30:00,500.92,501.78,500.51,501.78,4201.0,500.92,501.78,500.51,501.78,4201.0
2023-05-10 12:40:00,501.58,501.96,501.34,501.42,2500.0,501.58,501.96,501.34,501.42,2500.0
2023-05-10 12:50:00,501.34,501.65,499.73,500.09,8628.0,501.34,501.65,499.73,500.09,8628.0
2023-05-10 13:00:00,499.76,500.87,499.76,500.52,4296.0,499.76,500.87,499.76,500.52,4296.0
2023-05-10 13:10:00,500.45,500.45,499.84,499.94,3052.0,500.45,500.45,499.84,499.94,3052.0
2023-05-10 13:20:00,499.76,500.26,499.67,499.91,2500.0,499.76,500.26,499.67,499.91,2500.0
2023-05-10 13:30:00,500.03,500.22,498.64,498.71,4050.0,500.03,500.22,498.64,498.71,4050.0
2023-05-10 13:40:00,498.52,499.6,498.52,499.55,4100.0,498.52,499.6,498.52,499.55,4100.0
2023-05-10 13:50:00,499.69,500.66,499.6,500.66,2077.0,499.69,500.66,499.6,500.66,2077.0
2023-05-10 14:00:00,500.68,501.41,500.45,501.41,3578.0,500.68,501.41,500.45,501.41,3578.0
2023-05-10 14:10:00,501.33,501.97,501.19,501.86,1745.0,501.33,501.97,501.19,501.86,1745.0
2023-05-10 14:20:00,501.87,502.04,501.1,501.95,4412.0,501.87,502.04,501.1,501.95,4412.0
2023-05-10 14:30:00,501.71,502.41,501.4,502.26,3841.0,501.71,502.41,501.4,502.26,3841.0
2023-05-10 14:40:00,502.55,503.83,502.21,503.78,5528.0,502.55,503.83,502.21,503.78,5528.0
2023-05-10 14:50:00,503.57,503.98,503.46,503.97,5976.0,503.57,503.98,503.46,503.97,5976.0
2023-05-10 15:00:00,503.9,504.29,503.81,503.95,4800.0,503.9,504.29,503.81,503.95,4800.0
2023-05-10 15:10:00,504.03,504.92,502.93,504.92,19225.0,504.03,504.92,502.93,504.92,19225.0
2023-05-10 15:20:00,505.17,506.49,505.17,505.63,5572.0,505.17,506.49,505.17,505.63,5572.0
2023-05-10 15:30:00,505.47,506.3,505.3,506.09,7764.0,505.47,506.3,505.3,506.09,7764.0
2023-05-10 15:40:00,506.09,506.17,504.81,504.81,14850.0,506.09,506.17,504.81,504.81,14850.0
2023-05-10 15:50:00,504.62,504.92,501.73,504.56,45871.0,504.62,504.92,501.73,504.56,45871.0
2023-05-11 09:30:00,506.06,507.49,503.58,504.01,18250.0,506.06,507.49,503.58,504.01,18250.0
2023-05-11 09:40:00,504.38,506.92,504.03,506.21,14973.0,504.38,506.92,504.03,506.21,14973.0
2023-05-11 09:50:00,505.73,509.7,505.56,508.46,29636.0,505.73,509.7,505.56,508.46,29636.0
2023-05-11 10:00:00,508.66,510.68,508.42,510.46,21783.0,508.66,510.68,508.42,510.46,21783.0
2023-05-11 10:10:00,510.0,510.0,505.38,506.22,8359.0,510.0,510.0,505.38,506.22,8359.0
2023-05-11 10:20:00,505.83,506.87,505.39,506.87,5657.0,505.83,506.87,505.39,506.87,5657.0
2023-05-11 10:30:00,506.7,507.77,505.93,506.51,14690.0,506.7,507.77,505.93,506.51,14690.0
2023-05-11 10:40:00,506.52,507.12,505.54,506.81,7771.0,506.52,507.12,505.54,506.81,7771.0
2023-05-11 10:50:00,506.82,507.75,506.35,507.75,5453.0,506.82,507.75,506.35,507.75,5453.0
2023-05-11 11:00:00,507.72,508.97,507.71,508.21,7165.0,507.72,508.97,507.71,508.21,7165.0
2023-05-11 11:10:00,507.95,509.43,507.7,508.91,5937.0,507.95,509.43,507.7,508.91,5937.0
2023-05-11 11:20:00,509.0,510.18,509.0,510.18,10948.0,509.0,510.18,509.0,510.18,10948.0
2023-05-11 11:30:00,510.14,510.74,508.58,508.75,7536.0,510.14,510.74,508.58,508.75,7536.0
2023-05-11 11:40:00,508.59,509.76,508.58,509.17,5665.0,508.59,509.76,508.58,509.17,5665.0
2023-05-11 11:50:00,509.12,509.12,508.18,508.42,6009.0,509.12,509.12,508.18,508.42,6009.0
2023-05-11 12:00:00,508.43,508.54,507.61,508.18,6709.0,508.43,508.54,507.61,508.18,6709.0
2023-05-11 12:10:00,508.01,508.69,507.75,508.69,3397.0,508.01,508.69,507.75,508.69,3397.0
2023-05-11 12:20:00,508.63,508.83,507.73,508.18,3114.0,508.63,508.83,507.73,508.18,3114.0
2023-05-11 12:30:00,508.19,509.31,508.07,509.29,2930.0,508.19,509.31,508.07,509.29,2930.0
2023-05-11 12:40:00,509.29,509.8,509.05,509.2,4350.0,509.29,509.8,509.05,509.2,4350.0
2023-05-11 12:50:00,509.15,509.39,508.86,509.38,3029.0,509.15,509.39,508.86,509.38,3029.0
2023-05-11 13:00:00,509.36,509.86,508.87,509.63,5836.0,509.36,509.86,508.87,509.63,5836.0
2023-05-11 13:10:00,509.63,509.63,508.53,509.28,4663.0,509.63,509.63,508.53,509.28,4663.0
2023-05-11 13:20:00,509.64,509.79,509.07,509.46,7512.0,509.64,509.79,509.07,509.46,7512.0
2023-05-11 13:30:00,509.45,510.0,509.17,509.88,8056.0,509.45,510.0,509.17,509.88,8056.0
2023-05-11 13:40:00,509.84,509.84,508.53,508.9,3509.0,509.84,509.84,508.53,508.9,3509.0
2023-05-11 13:50:00,508.58,509.82,508.53,509.82,4513.0,508.58,509.82,508.53,509.82,4513.0
2023-05-11 14:00:00,510.01,511.28,509.79,511.28,8864.0,510.01,511.28,509.79,511.28,8864.0
2023-05-11 14:10:00,511.33,511.64,510.36,510.36,7002.0,511.33,511.64,510.36,510.36,7002.0
2023-05-11 14:20:00,510.46,510.54,509.73,509.76,3837.0,510.46,510.54,509.73,509.76,3837.0
2023-05-11 14:30:00,509.66,510.25,509.65,510.22,4461.0,509.66,510.25,509.65,510.22,4461.0
2023-05-11 14:40:00,510.2,511.01,510.2,510.9,5018.0,510.2,511.01,510.2,510.9,5018.0
2023-05-11 14:50:00,511.07,511.07,510.1,510.74,4551.0,511.07,511.07,510.1,510.74,4551.0
2023-05-11 15:00:00,510.65,511.11,510.49,510.95,10795.0,510.65,511.11,510.49,510.95,10795.0
2023-05-11 15:10:00,511.07,512.09,510.98,511.2,15810.0,511.07,512.09,510.98,511.2,15810.0
2023-05-11 15:20:00,510.98,511.18,510.36,510.79,9986.0,510.98,511.18,510.36,510.79,9986.0
2023-05-11 15:30:00,510.49,511.12,510.47,511.04,14399.0,510.49,511.12,510.47,511.04,14399.0
2023-05-11 15:40:00,511.01,511.47,510.74,511.25,22489.0,511.01,511.47,510.74,511.25,22489.0
2023-05-11 15:50:00,511.39,512.58,510.37,512.0,43936.0,511.39,512.58,510.37,512.0,43936.0
2023-05-12 09:30:00,512.84,515.3,511.6,514.44,23656.0,512.84,515.3,511.6,514.44,23656.0
2023-05-12 09:40:00,514.44,515.32,513.59,514.05,7752.0,514.44,515.32,513.59,514.05,7752.0
2023-05-12 09:50:00,514.17,514.66,513.8,513.8,6573.0,514.17,514.66,513.8,513.8,6573.0
2023-05-12 10:00:00,513.6,514.53,512.54,513.01,13786.0,513.6,514.53,512.54,513.01,13786.0
2023-05-12 10:10:00,513.17,514.37,513.16,513.43,14815.0,513.17,514.37,513.16,513.43,14815.0
2023-05-12 10:20:00,513.59,514.85,513.31,514.72,13477.0,513.59,514.85,513.31,514.72,13477.0
2023-05-12 10:30:00,514.7,515.0,513.17,514.62,28907.0,514.7,515.0,513.17,514.62,28907.0
2023-05-12 10:40:00,515.0,517.57,514.62,517.55,28084.0,515.0,517.57,514.62,517.55,28084.0
2023-05-12 10:50:00,517.83,518.27,516.0,517.07,11598.0,517.83,518.27,516.0,517.07,11598.0
2023-05-12 11:00:00,517.0,517.0,515.0,515.52,9404.0,517.0,517.0,515.0,515.52,9404.0
2023-05-12 11:10:00,515.59,515.65,514.17,514.52,16858.0,515.59,515.65,514.17,514.52,16858.0
2023-05-12 11:20:00,514.55,514.55,513.13,513.42,7391.0,514.55,514.55,513.13,513.42,7391.0
2023-05-12 11:30:00,513.25,513.55,511.9,512.09,20050.0,513.25,513.55,511.9,512.09,20050.0
2023-05-12 11:40:00,512.07,513.07,511.99,512.83,10607.0,512.07,513.07,511.99,512.83,10607.0
2023-05-12 11:50:00,512.75,513.07,511.46,512.72,11135.0,512.75,513.07,511.46,512.72,11135.0
2023-05-12 12:00:00,512.65,512.8,511.95,512.5,4976.0,512.65,512.8,511.95,512.5,4976.0
2023-05-12 12:10:00,512.53,512.53,511.6,511.77,5288.0,512.53,512.53,511.6,511.77,5288.0
2023-05-12 12:20:00,511.63,511.72,510.82,511.37,11055.0,511.63,511.72,510.82,511.37,11055.0
2023-05-12 12:30:00,511.42,511.82,511.09,511.22,9644.0,511.42,511.82,511.09,511.22,9644.0
2023-05-12 12:40:00,511.51,511.51,509.22,510.02,14380.0,511.51,511.51,509.22,510.02,14380.0
2023-05-12 12:50:00,510.02,511.69,510.01,511.68,5800.0,510.02,511.69,510.01,511.68,5800.0
2023-05-12 13:00:00,511.52,511.52,510.15,510.91,4936.0,511.52,511.52,510.15,510.91,4936.0
2023-05-12 13:10:00,510.88,511.0,510.54,510.81,5092.0,510.88,511.0,510.54,510.81,5092.0
2023-05-12 13:20:00,510.81,511.15,510.2,511.15,6889.0,510.81,511.15,510.2,511.15,6889.0
2023-05-12 13:30:00,510.86,511.6,510.76,511.6,10315.0,510.86,511.6,510.76,511.6,10315.0
2023-05-12 13:40:00,511.63,513.4,511.62,513.4,15599.0,511.63,513.4,511.62,513.4,15599.0
2023-05-12 13:50:00,513.45,513.79,513.03,513.74,10648.0,513.45,513.79,513.03,513.74,10648.0
2023-05-12 14:00:00,513.77,514.73,512.98,514.53,10363.0,513.77,514.73,512.98,514.53,10363.0
2023-05-12 14:10:00,514.56,514.58,512.61,513.29,5817.0,514.56,514.58,512.61,513.29,5817.0
2023-05-12 14:20:00,513.29,513.97,512.88,513.23,10739.0,513.29,513.97,512.88,513.23,10739.0
2023-05-12 14:30:00,513.3,514.04,512.95,513.79,3969.0,513.3,514.04,512.95,513.79,3969.0
2023-05-12 14:40:00,513.81,514.6,513.58,514.47,4332.0,513.81,514.6,513.58,514.47,4332.0
2023-05-12 14:50:00,514.52,515.98,514.52,515.24,7151.0,514.52,515.98,514.52,515.24,7151.0
2023-05-12 15:00:00,515.12,515.22,514.13,514.2,8497.0,515.12,515.22,514.13,514.2,8497.0
2023-05-12 15:10:00,514.2,514.35,513.47,513.68,7709.0,514.2,514.35,513.47,513.68,7709.0
2023-05-12 15:20:00,513.89,514.8,513.89,514.56,10665.0,513.89,514.8,513.89,514.56,10665.0
2023-05-12 15:30:00,514.57,514.66,513.7,513.97,21228.0,514.57,514.66,513.7,513.97,21228.0
2023-05-12 15:40:00,513.98,514.36,513.6,514.05,19304.0,513.98,514.36,513.6,514.05,19304.0
2023-05-12 15:50:00,514.05,514.83,513.65,513.91,69526.0,514.05,514.83,513.65,513.91,69526.0
2023-05-15 09:30:00,513.88,517.93,513.0,514.02,37605.0,513.88,517.93,513.0,514.02,37605.0
2023-05-15 09:40:00,513.99,514.43,510.1,510.79,7157.0,513.99,514.43,510.1,510.79,7157.0
2023-05-15 09:50:00,511.3,511.39,510.2,511.11,5477.0,511.3,511.39,510.2,511.11,5477.0
2023-05-15 10:00:00,510.67,511.01,508.41,508.41,11375.0,510.67,511.01,508.41,508.41,11375.0
2023-05-15 10:10:00,508.81,510.0,508.36,510.0,8863.0,508.81,510.0,508.36,510.0,8863.0
2023-05-15 10:20:00,510.09,510.63,509.95,510.23,6206.0,510.09,510.63,509.95,510.23,6206.0
2023-05-15 10:30:00,510.2,510.3,509.27,509.42,6169.0,510.2,510.3,509.27,509.42,6169.0
2023-05-15 10:40:00,509.7,510.16,509.59,509.84,6695.0,509.7,510.16,509.59,509.84,6695.0
2023-05-15 10:50:00,509.89,510.15,509.11,509.14,9534.0,509.89,510.15,509.11,509.14,9534.0
2023-05-15 11:00:00,509.14,509.62,508.59,508.92,9239.0,509.14,509.62,508.59,508.92,9239.0
2023-05-15 11:10:00,508.95,509.83,508.75,509.59,3896.0,508.95,509.83,508.75,509.59,3896.0
2023-05-15 11:20:00,509.61,510.38,509.61,510.36,10139.0,509.61,510.38,509.61,510.36,10139.0
2023-05-15 11:30:00,510.24,511.5,510.0,511.5,6240.0,510.24,511.5,510.0,511.5,6240.0
2023-05-15 11:40:00,511.48,511.61,511.06,511.46,5982.0,511.48,511.61,511.06,511.46,5982.0
2023-05-15 11:50:00,511.5,512.79,511.49,512.3,6281.0,511.5,512.79,511.49,512.3,6281.0
2023-05-15 12:00:00,512.62,512.62,511.02,511.03,7026.0,512.62,512.62,511.02,511.03,7026.0
2023-05-15 12:10:00,511.04,511.04,508.79,509.55,9297.0,511.04,511.04,508.79,509.55,9297.0
2023-05-15 12:20:00,509.99,510.02,509.14,509.57,4414.0,509.99,510.02,509.14,509.57,4414.0
2023-05-15 12:30:00,509.58,510.55,509.55,509.68,5300.0,509.58,510.55,509.55,509.68,5300.0
2023-05-15 12:40:00,509.68,510.39,509.66,510.38,2000.0,509.68,510.39,509.66,510.38,2000.0
2023-05-15 12:50:00,510.38,511.14,510.09,511.04,5533.0,510.38,511.14,510.09,511.04,5533.0
2023-05-15 13:00:00,511.08,512.38,511.08,512.38,3657.0,511.08,512.38,511.08,512.38,3657.0
2023-05-15 13:10:00,512.71,514.29,512.51,513.76,7679.0,512.71,514.29,512.51,513.76,7679.0
2023-05-15 13:20:00,514.02,514.02,512.0,512.35,9999.0,514.02,514.02,512.0,512.35,9999.0
2023-05-15 13:30:00,512.25,513.38,512.25,513.07,3025.0,512.25,513.38,512.25,513.07,3025.0
2023-05-15 13:40:00,512.96,512.96,512.25,512.26,4210.0,512.96,512.96,512.25,512.26,4210.0
2023-05-15 13:50:00,512.37,512.81,512.04,512.2,4300.0,512.37,512.81,512.04,512.2,4300.0
2023-05-15 14:00:00,512.46,512.94,511.93,512.79,5731.0,512.46,512.94,511.93,512.79,5731.0
2023-05-15 14:10:00,512.99,513.93,512.99,513.78,3257.0,512.99,513.93,512.99,513.78,3257.0
2023-05-15 14:20:00,514.0,514.81,513.72,514.81,6204.0,514.0,514.81,513.72,514.81,6204.0
2023-05-15 14:30:00,514.99,515.25,514.58,514.65,7923.0,514.99,515.25,514.58,514.65,7923.0
2023-05-15 14:40:00,514.61,514.95,514.28,514.28,5862.0,514.61,514.95,514.28,514.28,5862.0
2023-05-15 14:50:00,514.25,515.06,514.25,515.06,5650.0,514.25,515.06,514.25,515.06,5650.0
2023-05-15 15:00:00,514.92,515.08,514.3,514.66,5634.0,514.92,515.08,514.3,514.66,5634.0
2023-05-15 15:10:00,514.8,515.19,514.56,514.84,7185.0,514.8,515.19,514.56,514.84,7185.0
2023-05-15 15:20:00,514.63,515.41,514.62,515.29,6893.0,514.63,515.41,514.62,515.29,6893.0
2023-05-15 15:30:00,515.32,515.96,515.3,515.42,14013.0,515.32,515.96,515.3,515.42,14013.0
2023-05-15 15:40:00,515.49,516.32,515.01,516.11,18445.0,515.49,516.32,515.01,516.11,18445.0
2023-05-15 15:50:00,515.95,516.38,515.2,516.05,51048.0,515.95,516.38,515.2,516.05,51048.0
2023-05-16 09:30:00,510.5,512.41,506.07,506.36,29020.0,510.5,512.41,506.07,506.36,29020.0
2023-05-16 09:40:00,506.36,507.08,504.13,505.05,41914.0,506.36,507.08,504.13,505.05,41914.0
2023-05-16 09:50:00,504.53,504.76,502.1,504.31,19423.0,504.53,504.76,502.1,504.31,19423.0
2023-05-16 10:00:00,504.37,507.41,504.25,507.08,8312.0,504.37,507.41,504.25,507.08,8312.0
2023-05-16 10:10:00,507.09,507.13,503.25,503.25,11353.0,507.09,507.13,503.25,503.25,11353.0
2023-05-16 10:20:00,503.25,505.39,503.25,505.3,6330.0,503.25,505.39,503.25,505.3,6330.0
2023-05-16 10:30:00,505.46,506.12,504.99,505.87,4692.0,505.46,506.12,504.99,505.87,4692.0
2023-05-16 10:40:00,506.25,506.63,505.2,505.79,12598.0,506.25,506.63,505.2,505.79,12598.0
2023-05-16 10:50:00,505.67,506.2,505.51,505.93,7735.0,505.67,506.2,505.51,505.93,7735.0
2023-05-16 11:00:00,505.88,506.17,505.41,505.87,6778.0,505.88,506.17,505.41,505.87,6778.0
2023-05-16 11:10:00,505.65,506.19,504.53,504.81,9049.0,505.65,506.19,504.53,504.81,9049.0
2023-05-16 11:20:00,504.81,505.05,503.78,503.86,10259.0,504.81,505.05,503.78,503.86,10259.0
2023-05-16 11:30:00,504.14,504.83,503.45,503.5,18084.0,504.14,504.83,503.45,503.5,18084.0
2023-05-16 11:40:00,503.47,503.7,502.52,502.96,10550.0,503.47,503.7,502.52,502.96,10550.0
2023-05-16 11:50:00,502.86,503.73,502.53,503.48,13675.0,502.86,503.73,502.53,503.48,13675.0
2023-05-16 12:00:00,503.45,504.02,503.0,503.16,7243.0,503.45,504.02,503.0,503.16,7243.0
2023-05-16 12:10:00,503.33,504.17,503.33,504.06,10628.0,503.33,504.17,503.33,504.06,10628.0
2023-05-16 12:20:00,504.06,505.18,504.06,505.04,5979.0,504.06,505.18,504.06,505.04,5979.0
2023-05-16 12:30:00,505.16,506.38,505.15,506.38,5161.0,505.16,506.38,505.15,506.38,5161.0
2023-05-16 12:40:00,506.71,507.76,506.71,507.46,7250.0,506.71,507.76,506.71,507.46,7250.0
2023-05-16 12:50:00,507.76,508.16,507.46,507.81,4066.0,507.76,508.16,507.46,507.81,4066.0
2023-05-16 13:00:00,507.99,508.3,507.33,507.89,9377.0,507.99,508.3,507.33,507.89,9377.0
2023-05-16 13:10:00,507.91,507.91,504.72,504.93,4398.0,507.91,507.91,504.72,504.93,4398.0
2023-05-16 13:20:00,504.94,505.02,503.17,503.5,8762.0,504.94,505.02,503.17,503.5,8762.0
2023-05-16 13:30:00,503.56,504.96,503.47,504.91,4326.0,503.56,504.96,503.47,504.91,4326.0
2023-05-16 13:40:00,504.75,504.95,504.51,504.51,3700.0,504.75,504.95,504.51,504.51,3700.0
2023-05-16 13:50:00,504.69,504.8,504.36,504.44,3305.0,504.69,504.8,504.36,504.44,3305.0
2023-05-16 14:00:00,504.3,504.38,502.13,502.25,8189.0,504.3,504.38,502.13,502.25,8189.0
2023-05-16 14:10:00,502.31,502.31,500.66,501.65,10255.0,502.31,502.31,500.66,501.65,10255.0
2023-05-16 14:20:00,501.56,501.78,500.7,501.16,7381.0,501.56,501.78,500.7,501.16,7381.0
2023-05-16 14:30:00,501.17,501.82,500.69,501.07,17916.0,501.17,501.82,500.69,501.07,17916.0
2023-05-16 14:40:00,501.07,501.36,500.8,501.23,14597.0,501.07,501.36,500.8,501.23,14597.0
2023-05-16 14:50:00,501.25,502.1,500.85,501.16,17679.0,501.25,502.1,500.85,501.16,17679.0
2023-05-16 15:00:00,500.95,500.95,499.94,499.99,10560.0,500.95,500.95,499.94,499.99,10560.0
2023-05-16 15:10:00,500.06,500.07,498.55,498.59,24046.0,500.06,500.07,498.55,498.59,24046.0
2023-05-16 15:20:00,498.78,501.6,498.59,500.58,21018.0,498.78,501.6,498.59,500.58,21018.0
2023-05-16 15:30:00,500.39,500.9,499.76,500.54,15592.0,500.39,500.9,499.76,500.54,15592.0
2023-05-16 15:40:00,500.48,501.52,500.48,500.91,21751.0,500.48,501.52,500.48,500.91,21751.0
2023-05-16 15:50:00,500.78,500.78,498.7,498.87,58068.0,500.78,500.78,498.7,498.87,58068.0
2023-05-17 09:30:00,502.78,504.6,502.04,502.66,20801.0,502.78,504.6,502.04,502.66,20801.0
2023-05-17 09:40:00,502.85,504.28,502.14,503.93,14524.0,502.85,504.28,502.14,503.93,14524.0
2023-05-17 09:50:00,503.93,504.16,501.15,501.15,9014.0,503.93,504.16,501.15,501.15,9014.0
2023-05-17 10:00:00,501.0,501.86,500.86,501.68,7224.0,501.0,501.86,500.86,501.68,7224.0
2023-05-17 10:10:00,502.24,503.98,501.68,503.35,8498.0,502.24,503.98,501.68,503.35,8498.0
2023-05-17 10:20:00,503.99,504.16,502.78,504.16,6540.0,503.99,504.16,502.78,504.16,6540.0
2023-05-17 10:30:00,504.09,505.34,503.33,505.23,6170.0,504.09,505.34,503.33,505.23,6170.0
2023-05-17 10:40:00,505.0,506.22,504.64,505.76,6036.0,505.0,506.22,504.64,505.76,6036.0
2023-05-17 10:50:00,506.14,506.14,505.08,505.8,5507.0,506.14,506.14,505.08,505.8,5507.0
2023-05-17 11:00:00,505.75,506.39,505.55,505.92,4228.0,505.75,506.39,505.55,505.92,4228.0
2023-05-17 11:10:00,505.92,505.92,505.0,505.12,1877.0,505.92,505.92,505.0,505.12,1877.0
2023-05-17 11:20:00,505.17,505.17,503.85,504.76,3857.0,505.17,505.17,503.85,504.76,3857.0
2023-05-17 11:30:00,504.76,504.78,503.85,503.91,7219.0,504.76,504.78,503.85,503.91,7219.0
2023-05-17 11:40:00,504.19,504.21,503.42,503.86,2070.0,504.19,504.21,503.42,503.86,2070.0
2023-05-17 11:50:00,503.86,504.36,502.61,502.65,5791.0,503.86,504.36,502.61,502.65,5791.0
2023-05-17 12:00:00,502.66,503.6,502.5,503.25,2650.0,502.66,503.6,502.5,503.25,2650.0
2023-05-17 12:10:00,503.57,503.57,502.2,502.58,2673.0,503.57,503.57,502.2,502.58,2673.0
2023-05-17 12:20:00,502.65,503.0,502.23,502.26,4343.0,502.65,503.0,502.23,502.26,4343.0
2023-05-17 12:30:00,502.37,503.24,502.0,503.24,5672.0,502.37,503.24,502.0,503.24,5672.0
2023-05-17 12:40:00,503.08,503.74,503.06,503.33,5806.0,503.08,503.74,503.06,503.33,5806.0
2023-05-17 12:50:00,503.16,503.2,502.42,503.02,5421.0,503.16,503.2,502.42,503.02,5421.0
2023-05-17 13:00:00,502.71,503.18,502.65,503.17,2124.0,502.71,503.18,502.65,503.17,2124.0
2023-05-17 13:10:00,503.06,503.07,502.58,502.91,4187.0,503.06,503.07,502.58,502.91,4187.0
2023-05-17 13:20:00,502.91,503.07,502.5,503.0,3730.0,502.91,503.07,502.5,503.0,3730.0
2023-05-17 13:30:00,502.81,503.03,502.43,502.5,5885.0,502.81,503.03,502.43,502.5,5885.0
2023-05-17 13:40:00,502.53,502.73,501.89,501.95,3815.0,502.53,502.73,501.89,501.95,3815.0
2023-05-17 13:50:00,501.96,502.71,501.36,502.41,4858.0,501.96,502.71,501.36,502.41,4858.0
2023-05-17 14:00:00,502.66,503.26,502.51,502.76,7953.0,502.66,503.26,502.51,502.76,7953.0
2023-05-17 14:10:00,503.0,503.22,502.4,502.59,3900.0,503.0,503.22,502.4,502.59,3900.0
2023-05-17 14:20:00,502.35,503.06,502.23,503.06,2010.0,502.35,503.06,502.23,503.06,2010.0
2023-05-17 14:30:00,502.7,503.2,502.49,503.2,6049.0,502.7,503.2,502.49,503.2,6049.0
2023-05-17 14:40:00,503.0,503.02,502.4,502.58,4468.0,503.0,503.02,502.4,502.58,4468.0
2023-05-17 14:50:00,502.82,502.82,502.25,502.47,3539.0,502.82,502.82,502.25,502.47,3539.0
2023-05-17 15:00:00,502.42,503.04,502.42,502.99,4877.0,502.42,503.04,502.42,502.99,4877.0
2023-05-17 15:10:00,502.83,503.02,502.53,503.02,4400.0,502.83,503.02,502.53,503.02,4400.0
2023-05-17 15:20:00,502.86,503.03,502.45,502.7,5546.0,502.86,503.03,502.45,502.7,5546.0
2023-05-17 15:30:00,502.68,503.03,502.35,502.58,10240.0,502.68,503.03,502.35,502.58,10240.0
2023-05-17 15:40:00,502.43,503.27,502.33,502.92,20721.0,502.43,503.27,502.33,502.92,20721.0
2023-05-17 15:50:00,503.04,504.06,502.56,503.99,63054.0,503.04,504.06,502.56,503.99,63054.0
2023-05-18 09:30:00,503.89,506.5,501.58,505.78,18132.0,503.89,506.5,501.58,505.78,18132.0
2023-05-18 09:40:00,506.62,507.32,504.44,504.54,5274.0,506.62,507.32,504.44,504.54,5274.0
2023-05-18 09:50:00,504.26,505.62,504.26,505.4,5631.0,504.26,505.62,504.26,505.4,5631.0
2023-05-18 10:00:00,505.72,507.31,504.95,507.29,11855.0,505.72,507.31,504.95,507.29,11855.0
2023-05-18 10:10:00,507.05,508.21,507.05,507.6,8510.0,507.05,508.21,507.05,507.6,8510.0
2023-05-18 10:20:00,508.05,510.95,508.05,510.95,16409.0,508.05,510.95,508.05,510.95,16409.0
2023-05-18 10:30:00,511.11,512.72,511.0,511.91,18185.0,511.11,512.72,511.0,511.91,18185.0
2023-05-18 10:40:00,511.91,513.12,511.8,512.3,32586.0,511.91,513.12,511.8,512.3,32586.0
2023-05-18 10:50:00,512.65,513.67,512.61,513.67,5059.0,512.65,513.67,512.61,513.67,5059.0
2023-05-18 11:00:00,513.8,514.07,513.54,513.72,26664.0,513.8,514.07,513.54,513.72,26664.0
2023-05-18 11:10:00,513.49,513.49,511.13,511.42,7662.0,513.49,513.49,511.13,511.42,7662.0
2023-05-18 11:20:00,511.45,512.07,510.34,510.5,14107.0,511.45,512.07,510.34,510.5,14107.0
2023-05-18 11:30:00,510.52,510.52,509.27,510.16,3815.0,510.52,510.52,509.27,510.16,3815.0
2023-05-18 11:40:00,509.87,510.95,509.71,510.94,3500.0,509.87,510.95,509.71,510.94,3500.0
2023-05-18 11:50:00,510.95,510.95,509.37,509.37,4950.0,510.95,510.95,509.37,509.37,4950.0
2023-05-18 12:00:00,509.68,510.04,508.51,508.84,6759.0,509.68,510.04,508.51,508.84,6759.0
2023-05-18 12:10:00,508.85,508.85,507.8,508.42,6631.0,508.85,508.85,507.8,508.42,6631.0
2023-05-18 12:20:00,508.4,508.41,507.47,507.6,4625.0,508.4,508.41,507.47,507.6,4625.0
2023-05-18 12:30:00,507.86,507.86,506.52,506.55,7009.0,507.86,507.86,506.52,506.55,7009.0
2023-05-18 12:40:00,506.56,506.6,505.15,505.43,5201.0,506.56,506.6,505.15,505.43,5201.0
2023-05-18 12:50:00,505.45,505.99,505.09,505.81,4974.0,505.45,505.99,505.09,505.81,4974.0
2023-05-18 13:00:00,505.64,506.02,505.61,505.72,2700.0,505.64,506.02,505.61,505.72,2700.0
2023-05-18 13:10:00,505.79,505.79,504.99,505.41,2960.0,505.79,505.79,504.99,505.41,2960.0
2023-05-18 13:20:00,505.8,506.28,505.27,505.46,5282.0,505.8,506.28,505.27,505.46,5282.0
2023-05-18 13:30:00,505.65,506.75,505.64,506.47,2600.0,505.65,506.75,505.64,506.47,2600.0
2023-05-18 13:40:00,506.45,506.88,506.1,506.45,5528.0,506.45,506.88,506.1,506.45,5528.0
2023-05-18 13:50:00,506.25,507.01,505.54,507.01,11263.0,506.25,507.01,505.54,507.01,11263.0
2023-05-18 14:00:00,506.98,507.16,506.48,506.83,7181.0,506.98,507.16,506.48,506.83,7181.0
2023-05-18 14:10:00,507.02,507.87,506.66,507.35,11825.0,507.02,507.87,506.66,507.35,11825.0
2023-05-18 14:20:00,507.5,507.69,507.27,507.66,5293.0,507.5,507.69,507.27,507.66,5293.0
2023-05-18 14:30:00,507.6,508.92,507.48,508.92,4145.0,507.6,508.92,507.48,508.92,4145.0
2023-05-18 14:40:00,508.84,510.49,508.79,510.23,5602.0,508.84,510.49,508.79,510.23,5602.0
2023-05-18 14:50:00,510.09,510.55,509.58,509.8,5168.0,510.09,510.55,509.58,509.8,5168.0
2023-05-18 15:00:00,509.8,509.92,509.34,509.67,5403.0,509.8,509.92,509.34,509.67,5403.0
2023-05-18 15:10:00,509.94,510.47,509.82,510.37,5405.0,509.94,510.47,509.82,510.37,5405.0
2023-05-18 15:20:00,510.37,511.0,509.87,510.97,9354.0,510.37,511.0,509.87,510.97,9354.0
2023-05-18 15:30:00,511.01,511.48,510.46,511.01,8346.0,511.01,511.48,510.46,511.01,8346.0
2023-05-18 15:40:00,511.22,512.5,511.03,512.39,17632.0,511.22,512.5,511.03,512.39,17632.0
2023-05-18 15:50:00,512.43,514.34,512.36,513.53,46514.0,512.43,514.34,512.36,513.53,46514.0
2023-05-19 09:30:00,509.09,509.93,491.0,494.91,60529.0,509.09,509.93,491.0,494.91,60529.0
2023-05-19 09:40:00,494.74,497.9,491.95,495.01,48025.0,494.74,497.9,491.95,495.01,48025.0
2023-05-19 09:50:00,494.82,497.83,493.32,497.65,28434.0,494.82,497.83,493.32,497.65,28434.0
2023-05-19 10:00:00,497.65,499.68,496.62,499.49,23961.0,497.65,499.68,496.62,499.49,23961.0
2023-05-19 10:10:00,499.7,500.08,498.15,498.89,17791.0,499.7,500.08,498.15,498.89,17791.0
2023-05-19 10:20:00,499.1,499.81,497.85,497.88,18066.0,499.1,499.81,497.85,497.88,18066.0
2023-05-19 10:30:00,498.21,498.21,495.48,496.4,17528.0,498.21,498.21,495.48,496.4,17528.0
2023-05-19 10:40:00,495.88,496.08,494.62,494.62,6140.0,495.88,496.08,494.62,494.62,6140.0
2023-05-19 10:50:00,494.72,495.56,493.52,493.88,10830.0,494.72,495.56,493.52,493.88,10830.0
2023-05-19 11:00:00,493.83,493.9,492.27,492.32,10067.0,493.83,493.9,492.27,492.32,10067.0
2023-05-19 11:10:00,492.27,492.8,491.91,491.91,17616.0,492.27,492.8,491.91,491.91,17616.0
2023-05-19 11:20:00,491.9,491.9,489.72,489.87,18869.0,491.9,491.9,489.72,489.87,18869.0
2023-05-19 11:30:00,489.87,490.74,489.2,489.81,13975.0,489.87,490.74,489.2,489.81,13975.0
2023-05-19 11:40:00,490.05,492.0,489.83,491.03,8920.0,490.05,492.0,489.83,491.03,8920.0
2023-05-19 11:50:00,491.06,491.18,489.73,490.64,12978.0,491.06,491.18,489.73,490.64,12978.0
2023-05-19 12:00:00,490.66,491.2,490.43,490.92,5944.0,490.66,491.2,490.43,490.92,5944.0
2023-05-19 12:10:00,490.87,491.19,490.23,490.4,7202.0,490.87,491.19,490.23,490.4,7202.0
2023-05-19 12:20:00,490.71,491.79,490.71,491.56,5150.0,490.71,491.79,490.71,491.56,5150.0
2023-05-19 12:30:00,491.37,491.37,490.85,490.98,3424.0,491.37,491.37,490.85,490.98,3424.0
2023-05-19 12:40:00,491.01,491.66,490.85,491.17,11800.0,491.01,491.66,490.85,491.17,11800.0
2023-05-19 12:50:00,491.17,492.49,491.17,491.5,14608.0,491.17,492.49,491.17,491.5,14608.0
2023-05-19 13:00:00,491.45,492.22,491.23,491.67,10917.0,491.45,492.22,491.23,491.67,10917.0
2023-05-19 13:10:00,491.5,491.53,490.65,490.81,4934.0,491.5,491.53,490.65,490.81,4934.0
2023-05-19 13:20:00,490.65,490.82,490.03,490.15,4899.0,490.65,490.82,490.03,490.15,4899.0
2023-05-19 13:30:00,490.17,490.52,489.54,489.54,6634.0,490.17,490.52,489.54,489.54,6634.0
2023-05-19 13:40:00,489.69,489.8,488.59,488.99,11954.0,489.69,489.8,488.59,488.99,11954.0
2023-05-19 13:50:00,489.03,489.88,489.03,489.43,5484.0,489.03,489.88,489.03,489.43,5484.0
2023-05-19 14:00:00,489.55,490.26,489.5,489.53,16118.0,489.55,490.26,489.5,489.53,16118.0
2023-05-19 14:10:00,489.15,489.6,488.44,489.15,5540.0,489.15,489.6,488.44,489.15,5540.0
2023-05-19 14:20:00,489.03,489.33,487.82,488.22,6411.0,489.03,489.33,487.82,488.22,6411.0
2023-05-19 14:30:00,488.23,488.24,487.55,487.68,10757.0,488.23,488.24,487.55,487.68,10757.0
2023-05-19 14:40:00,487.36,487.54,486.87,487.0,7433.0,487.36,487.54,486.87,487.0,7433.0
2023-05-19 14:50:00,487.0,487.95,486.87,487.75,18032.0,487.0,487.95,486.87,487.75,18032.0
2023-05-19 15:00:00,487.75,488.51,487.25,487.79,10504.0,487.75,488.51,487.25,487.79,10504.0
2023-05-19 15:10:00,488.04,489.96,487.84,489.5,14662.0,488.04,489.96,487.84,489.5,14662.0
2023-05-19 15:20:00,489.42,492.0,489.27,491.88,17847.0,489.42,492.0,489.27,491.88,17847.0
2023-05-19 15:30:00,492.08,492.41,490.53,490.95,20705.0,492.08,492.41,490.53,490.95,20705.0
2023-05-19 15:40:00,490.79,491.29,490.58,490.75,24838.0,490.79,491.29,490.58,490.75,24838.0
2023-05-19 15:50:00,490.62,492.17,490.22,490.93,105799.0,490.62,492.17,490.22,490.93,105799.0
2023-05-22 09:30:00,491.79,492.06,484.0,490.42,47144.0,491.79,492.06,484.0,490.42,47144.0
2023-05-22 09:40:00,489.73,492.21,486.75,486.81,21956.0,489.73,492.21,486.75,486.81,21956.0
2023-05-22 09:50:00,486.74,487.2,485.46,485.48,68582.0,486.74,487.2,485.46,485.48,68582.0
2023-05-22 10:00:00,485.37,485.66,483.37,483.38,18570.0,485.37,485.66,483.37,483.38,18570.0
2023-05-22 10:10:00,483.95,484.92,483.62,484.0,36560.0,483.95,484.92,483.62,484.0,36560.0
2023-05-22 10:20:00,484.27,484.34,482.34,484.21,34925.0,484.27,484.34,482.34,484.21,34925.0
2023-05-22 10:30:00,484.09,484.95,483.88,483.99,21068.0,484.09,484.95,483.88,483.99,21068.0
2023-05-22 10:40:00,483.87,484.11,483.18,483.5,8805.0,483.87,484.11,483.18,483.5,8805.0
2023-05-22 10:50:00,483.47,484.59,483.21,484.59,28664.0,483.47,484.59,483.21,484.59,28664.0
2023-05-22 11:00:00,484.66,486.39,484.3,486.26,19546.0,484.66,486.39,484.3,486.26,19546.0
2023-05-22 11:10:00,485.96,486.6,485.56,485.56,6150.0,485.96,486.6,485.56,485.56,6150.0
2023-05-22 11:20:00,485.26,486.66,484.81,486.57,13588.0,485.26,486.66,484.81,486.57,13588.0
2023-05-22 11:30:00,486.41,486.5,484.79,484.79,13186.0,486.41,486.5,484.79,484.79,13186.0
2023-05-22 11:40:00,484.83,484.83,483.16,483.18,11942.0,484.83,484.83,483.16,483.18,11942.0
2023-05-22 11:50:00,483.18,483.53,481.48,481.55,36692.0,483.18,483.53,481.48,481.55,36692.0
2023-05-22 12:00:00,481.53,482.12,480.88,481.4,36540.0,481.53,482.12,480.88,481.4,36540.0
2023-05-22 12:10:00,481.25,481.5,479.6,480.45,22139.0,481.25,481.5,479.6,480.45,22139.0
2023-05-22 12:20:00,480.48,481.84,480.31,481.17,23724.0,480.48,481.84,480.31,481.17,23724.0
2023-05-22 12:30:00,481.62,483.84,481.47,483.53,21048.0,481.62,483.84,481.47,483.53,21048.0
2023-05-22 12:40:00,483.77,483.78,482.5,483.42,25225.0,483.77,483.78,482.5,483.42,25225.0
2023-05-22 12:50:00,483.42,485.06,483.34,485.02,16355.0,483.42,485.06,483.34,485.02,16355.0
2023-05-22 13:00:00,484.92,485.71,484.02,485.71,17571.0,484.92,485.71,484.02,485.71,17571.0
2023-05-22 13:10:00,485.86,487.81,485.51,487.81,6853.0,485.86,487.81,485.51,487.81,6853.0
2023-05-22 13:20:00,488.09,488.22,486.47,486.48,4189.0,488.09,488.22,486.47,486.48,4189.0
2023-05-22 13:30:00,486.2,486.46,484.09,484.26,54192.0,486.2,486.46,484.09,484.26,54192.0
2023-05-22 13:40:00,484.26,484.27,482.54,483.17,23731.0,484.26,484.27,482.54,483.17,23731.0
2023-05-22 13:50:00,483.3,483.48,482.15,482.75,38691.0,483.3,483.48,482.15,482.75,38691.0
2023-05-22 14:00:00,482.79,483.04,482.31,482.36,34903.0,482.79,483.04,482.31,482.36,34903.0
2023-05-22 14:10:00,482.24,483.28,481.73,482.34,49725.0,482.24,483.28,481.73,482.34,49725.0
2023-05-22 14:20:00,482.29,484.1,482.05,483.39,26697.0,482.29,484.1,482.05,483.39,26697.0
2023-05-22 14:30:00,483.32,485.05,483.06,483.42,9715.0,483.32,485.05,483.06,483.42,9715.0
2023-05-22 14:40:00,483.64,485.46,483.51,485.28,4979.0,483.64,485.46,483.51,485.28,4979.0
2023-05-22 14:50:00,485.3,485.45,483.24,483.42,18728.0,485.3,485.45,483.24,483.42,18728.0
2023-05-22 15:00:00,483.2,483.39,482.17,482.42,16316.0,483.2,483.39,482.17,482.42,16316.0
2023-05-22 15:10:00,482.27,483.71,482.25,483.7,17742.0,482.27,483.71,482.25,483.7,17742.0
2023-05-22 15:20:00,483.7,483.79,482.37,482.47,17209.0,483.7,483.79,482.37,482.47,17209.0
2023-05-22 15:30:00,482.55,483.11,482.24,482.44,17176.0,482.55,483.11,482.24,482.44,17176.0
2023-05-22 15:40:00,482.44,482.68,480.73,480.74,26373.0,482.44,482.68,480.73,480.74,26373.0
2023-05-22 15:50:00,480.81,481.42,480.28,480.61,86867.0,480.81,481.42,480.28,480.61,86867.0
2023-05-23 09:30:00,479.9,480.0,475.09,478.64,24191.0,479.9,480.0,475.09,478.64,24191.0
2023-05-23 09:40:00,478.63,478.66,476.92,477.89,13433.0,478.63,478.66,476.92,477.89,13433.0
2023-05-23 09:50:00,477.25,478.0,476.54,476.83,4190.0,477.25,478.0,476.54,476.83,4190.0
2023-05-23 10:00:00,476.63,478.96,476.34,478.21,14457.0,476.63,478.96,476.34,478.21,14457.0
2023-05-23 10:10:00,477.92,478.38,475.55,476.66,15517.0,477.92,478.38,475.55,476.66,15517.0
2023-05-23 10:20:00,476.98,476.98,475.93,476.4,9660.0,476.98,476.98,475.93,476.4,9660.0
2023-05-23 10:30:00,476.22,480.49,476.22,479.31,20383.0,476.22,480.49,476.22,479.31,20383.0
2023-05-23 10:40:00,478.87,479.56,478.34,478.67,8140.0,478.87,479.56,478.34,478.67,8140.0
2023-05-23 10:50:00,478.4,478.75,478.16,478.5,9799.0,478.4,478.75,478.16,478.5,9799.0
2023-05-23 11:00:00,478.5,479.1,477.84,478.24,9392.0,478.5,479.1,477.84,478.24,9392.0
2023-05-23 11:10:00,478.25,479.95,478.24,479.71,7368.0,478.25,479.95,478.24,479.71,7368.0
2023-05-23 11:20:00,479.79,480.12,478.68,479.48,13515.0,479.79,480.12,478.68,479.48,13515.0
2023-05-23 11:30:00,479.45,480.15,478.86,479.43,14324.0,479.45,480.15,478.86,479.43,14324.0
2023-05-23 11:40:00,480.04,480.04,478.22,478.22,6015.0,480.04,480.04,478.22,478.22,6015.0
2023-05-23 11:50:00,478.02,478.61,477.79,477.91,5813.0,478.02,478.61,477.79,477.91,5813.0
2023-05-23 12:00:00,478.2,478.33,477.39,477.43,8596.0,478.2,478.33,477.39,477.43,8596.0
2023-05-23 12:10:00,477.5,477.91,476.99,476.99,4528.0,477.5,477.91,476.99,476.99,4528.0
2023-05-23 12:20:00,476.96,476.96,475.91,475.93,5835.0,476.96,476.96,475.91,475.93,5835.0
2023-05-23 12:30:00,475.97,477.45,475.96,476.5,10823.0,475.97,477.45,475.96,476.5,10823.0
2023-05-23 12:40:00,476.46,476.46,475.72,476.0,6948.0,476.46,476.46,475.72,476.0,6948.0
2023-05-23 12:50:00,475.88,476.31,475.56,475.68,7755.0,475.88,476.31,475.56,475.68,7755.0
2023-05-23 13:00:00,475.78,477.34,475.72,476.96,10800.0,475.78,477.34,475.72,476.96,10800.0
2023-05-23 13:10:00,476.89,478.71,476.7,478.38,6844.0,476.89,478.71,476.7,478.38,6844.0
2023-05-23 13:20:00,478.38,478.55,477.02,477.13,10017.0,478.38,478.55,477.02,477.13,10017.0
2023-05-23 13:30:00,477.0,477.65,476.5,477.13,5456.0,477.0,477.65,476.5,477.13,5456.0
2023-05-23 13:40:00,477.11,478.79,477.1,478.56,9565.0,477.11,478.79,477.1,478.56,9565.0
2023-05-23 13:50:00,478.49,479.01,478.26,479.01,7115.0,478.49,479.01,478.26,479.01,7115.0
2023-05-23 14:00:00,478.9,479.66,478.66,478.83,10608.0,478.9,479.66,478.66,478.83,10608.0
2023-05-23 14:10:00,478.72,478.92,477.36,477.5,6943.0,478.72,478.92,477.36,477.5,6943.0
2023-05-23 14:20:00,477.5,477.83,476.51,477.5,8341.0,477.5,477.83,476.51,477.5,8341.0
2023-05-23 14:30:00,477.61,477.61,476.53,477.21,7401.0,477.61,477.61,476.53,477.21,7401.0
2023-05-23 14:40:00,477.33,478.29,477.08,478.29,7853.0,477.33,478.29,477.08,478.29,7853.0
2023-05-23 14:50:00,478.48,479.4,478.43,479.34,12405.0,478.48,479.4,478.43,479.34,12405.0
2023-05-23 15:00:00,479.33,479.49,478.15,478.63,6637.0,479.33,479.49,478.15,478.63,6637.0
2023-05-23 15:10:00,478.78,479.04,478.03,478.17,9780.0,478.78,479.04,478.03,478.17,9780.0
2023-05-23 15:20:00,478.1,478.8,478.0,478.52,12121.0,478.1,478.8,478.0,478.52,12121.0
2023-05-23 15:30:00,478.55,480.95,478.49,480.38,18126.0,478.55,480.95,478.49,480.38,18126.0
2023-05-23 15:40:00,480.42,481.2,479.91,481.0,27055.0,480.42,481.2,479.91,481.0,27055.0
2023-05-23 15:50:00,480.92,480.98,479.31,480.65,50213.0,480.92,480.98,479.31,480.65,50213.0
2023-05-24 09:30:00,481.62,482.12,480.3,480.33,13332.0,481.62,482.12,480.3,480.33,13332.0
2023-05-24 09:40:00,479.17,480.54,477.07,477.48,9917.0,479.17,480.54,477.07,477.48,9917.0
2023-05-24 09:50:00,477.42,477.98,476.49,476.53,13410.0,477.42,477.98,476.49,476.53,13410.0
2023-05-24 10:00:00,477.05,478.37,477.05,477.99,6831.0,477.05,478.37,477.05,477.99,6831.0
2023-05-24 10:10:00,477.75,478.6,477.46,478.16,11261.0,477.75,478.6,477.46,478.16,11261.0
2023-05-24 10:20:00,478.37,478.93,477.27,477.88,6489.0,478.37,478.93,477.27,477.88,6489.0
2023-05-24 10:30:00,478.08,480.28,477.87,479.9,14404.0,478.08,480.28,477.87,479.9,14404.0
2023-05-24 10:40:00,479.17,480.27,479.06,479.16,8749.0,479.17,480.27,479.06,479.16,8749.0
2023-05-24 10:50:00,479.26,481.27,479.08,480.01,6932.0,479.26,481.27,479.08,480.01,6932.0
2023-05-24 11:00:00,479.93,479.93,479.08,479.47,5350.0,479.93,479.93,479.08,479.47,5350.0
2023-05-24 11:10:00,479.74,480.68,479.66,480.31,3902.0,479.74,480.68,479.66,480.31,3902.0
2023-05-24 11:20:00,480.21,482.54,480.21,481.8,11005.0,480.21,482.54,480.21,481.8,11005.0
2023-05-24 11:30:00,481.81,482.0,480.81,481.12,5057.0,481.81,482.0,480.81,481.12,5057.0
2023-05-24 11:40:00,481.81,482.65,481.6,481.65,6416.0,481.81,482.65,481.6,481.65,6416.0
2023-05-24 11:50:00,481.75,483.24,481.53,483.12,5300.0,481.75,483.24,481.53,483.12,5300.0
2023-05-24 12:00:00,483.41,483.86,482.5,483.06,11472.0,483.41,483.86,482.5,483.06,11472.0
2023-05-24 12:10:00,483.04,483.04,481.74,481.99,3510.0,483.04,483.04,481.74,481.99,3510.0
2023-05-24 12:20:00,482.27,482.35,480.82,481.0,7200.0,482.27,482.35,480.82,481.0,7200.0
2023-05-24 12:30:00,481.0,481.82,480.82,481.74,2900.0,481.0,481.82,480.82,481.74,2900.0
2023-05-24 12:40:00,481.81,482.17,480.95,481.4,4624.0,481.81,482.17,480.95,481.4,4624.0
2023-05-24 12:50:00,481.41,482.28,481.38,482.19,9050.0,481.41,482.28,481.38,482.19,9050.0
2023-05-24 13:00:00,482.19,482.54,481.96,482.23,7719.0,482.19,482.54,481.96,482.23,7719.0
2023-05-24 13:10:00,482.46,483.34,481.99,483.31,7135.0,482.46,483.34,481.99,483.31,7135.0
2023-05-24 13:20:00,483.39,484.12,482.54,482.54,13567.0,483.39,484.12,482.54,482.54,13567.0
2023-05-24 13:30:00,482.69,483.57,482.33,483.17,7412.0,482.69,483.57,482.33,483.17,7412.0
2023-05-24 13:40:00,483.39,483.44,481.79,481.95,4167.0,483.39,483.44,481.79,481.95,4167.0
2023-05-24 13:50:00,481.82,482.27,481.75,481.75,3749.0,481.82,482.27,481.75,481.75,3749.0
2023-05-24 14:00:00,481.56,482.39,480.98,482.15,4252.0,481.56,482.39,480.98,482.15,4252.0
2023-05-24 14:10:00,482.14,482.36,481.62,481.93,4000.0,482.14,482.36,481.62,481.93,4000.0
2023-05-24 14:20:00,481.92,482.09,481.6,482.04,3721.0,481.92,482.09,481.6,482.04,3721.0
2023-05-24 14:30:00,481.92,483.07,481.66,482.65,7680.0,481.92,483.07,481.66,482.65,7680.0
2023-05-24 14:40:00,482.83,483.26,482.29,482.29,6632.0,482.83,483.26,482.29,482.29,6632.0
2023-05-24 14:50:00,482.52,482.85,482.2,482.83,7174.0,482.52,482.85,482.2,482.83,7174.0
2023-05-24 15:00:00,483.0,483.18,482.4,482.54,5509.0,483.0,483.18,482.4,482.54,5509.0
2023-05-24 15:10:00,482.59,483.59,482.25,483.59,7200.0,482.59,483.59,482.25,483.59,7200.0
2023-05-24 15:20:00,483.58,485.29,483.55,484.4,21779.0,483.58,485.29,483.55,484.4,21779.0
2023-05-24 15:30:00,484.45,485.55,484.24,484.56,12636.0,484.45,485.55,484.24,484.56,12636.0
2023-05-24 15:40:00,484.54,484.54,482.31,482.96,20649.0,484.54,484.54,482.31,482.96,20649.0
2023-05-24 15:50:00,482.78,482.95,481.14,481.52,48297.0,482.78,482.95,481.14,481.52,48297.0
2023-05-25 09:30:00,487.21,489.53,481.7,483.0,33645.0,487.21,489.53,481.7,483.0,33645.0
2023-05-25 09:40:00,482.99,487.53,481.7,486.34,36500.0,482.99,487.53,481.7,486.34,36500.0
2023-05-25 09:50:00,486.33,486.67,484.01,485.77,25180.0,486.33,486.67,484.01,485.77,25180.0
2023-05-25 10:00:00,486.13,486.8,485.03,485.61,17236.0,486.13,486.8,485.03,485.61,17236.0
2023-05-25 10:10:00,485.35,485.94,484.91,485.27,21878.0,485.35,485.94,484.91,485.27,21878.0
2023-05-25 10:20:00,485.08,485.15,482.6,483.38,12308.0,485.08,485.15,482.6,483.38,12308.0
2023-05-25 10:30:00,483.62,483.75,483.07,483.4,13084.0,483.62,483.75,483.07,483.4,13084.0
2023-05-25 10:40:00,483.52,485.02,483.31,483.31,10926.0,483.52,485.02,483.31,483.31,10926.0
2023-05-25 10:50:00,483.01,483.38,482.56,483.03,8340.0,483.01,483.38,482.56,483.03,8340.0
2023-05-25 11:00:00,482.97,484.46,482.76,483.33,10637.0,482.97,484.46,482.76,483.33,10637.0
2023-05-25 11:10:00,483.25,483.87,482.9,483.5,25517.0,483.25,483.87,482.9,483.5,25517.0
2023-05-25 11:20:00,483.65,484.25,482.89,484.25,18499.0,483.65,484.25,482.89,484.25,18499.0
2023-05-25 11:30:00,483.99,484.21,482.34,482.89,11142.0,483.99,484.21,482.34,482.89,11142.0
2023-05-25 11:40:00,483.04,484.66,482.82,484.43,9626.0,483.04,484.66,482.82,484.43,9626.0
2023-05-25 11:50:00,484.97,485.81,484.66,485.76,8641.0,484.97,485.81,484.66,485.76,8641.0
2023-05-25 12:00:00,486.0,486.6,485.8,486.33,7777.0,486.0,486.6,485.8,486.33,7777.0
2023-05-25 12:10:00,486.34,487.38,486.3,486.83,10368.0,486.34,487.38,486.3,486.83,10368.0
2023-05-25 12:20:00,486.75,486.79,484.64,484.83,10385.0,486.75,486.79,484.64,484.83,10385.0
2023-05-25 12:30:00,484.81,485.62,484.52,485.28,10323.0,484.81,485.62,484.52,485.28,10323.0
2023-05-25 12:40:00,485.63,485.86,484.47,484.47,19394.0,485.63,485.86,484.47,484.47,19394.0
2023-05-25 12:50:00,484.46,485.66,484.45,485.11,11432.0,484.46,485.66,484.45,485.11,11432.0
2023-05-25 13:00:00,485.31,485.57,484.72,485.21,9609.0,485.31,485.57,484.72,485.21,9609.0
2023-05-25 13:10:00,485.5,487.11,485.39,486.8,14345.0,485.5,487.11,485.39,486.8,14345.0
2023-05-25 13:20:00,486.99,488.91,486.99,487.5,17677.0,486.99,488.91,486.99,487.5,17677.0
2023-05-25 13:30:00,487.42,488.56,487.41,488.48,15534.0,487.42,488.56,487.41,488.48,15534.0
2023-05-25 13:40:00,488.55,488.57,487.83,488.48,18744.0,488.55,488.57,487.83,488.48,18744.0
2023-05-25 13:50:00,488.59,488.98,487.89,488.01,16007.0,488.59,488.98,487.89,488.01,16007.0
2023-05-25 14:00:00,488.04,489.04,487.07,488.22,22691.0,488.04,489.04,487.07,488.22,22691.0
2023-05-25 14:10:00,488.1,489.32,488.09,488.94,15182.0,488.1,489.32,488.09,488.94,15182.0
2023-05-25 14:20:00,488.95,489.61,488.37,488.63,21075.0,488.95,489.61,488.37,488.63,21075.0
2023-05-25 14:30:00,488.37,488.81,487.24,487.34,21895.0,488.37,488.81,487.24,487.34,21895.0
2023-05-25 14:40:00,487.36,487.69,486.37,486.5,19364.0,487.36,487.69,486.37,486.5,19364.0
2023-05-25 14:50:00,486.36,486.89,485.61,485.94,23705.0,486.36,486.89,485.61,485.94,23705.0
2023-05-25 15:00:00,486.08,486.53,485.45,486.17,21528.0,486.08,486.53,485.45,486.17,21528.0
2023-05-25 15:10:00,486.36,486.87,485.81,486.73,34551.0,486.36,486.87,485.81,486.73,34551.0
2023-05-25 15:20:00,486.73,488.82,486.6,488.55,32433.0,486.73,488.82,486.6,488.55,32433.0
2023-05-25 15:30:00,488.51,488.64,486.49,486.83,32636.0,488.51,488.64,486.49,486.83,32636.0
2023-05-25 15:40:00,486.97,488.7,486.94,487.49,39736.0,486.97,488.7,486.94,487.49,39736.0
2023-05-25 15:50:00,487.4,487.4,484.16,485.18,126120.0,487.4,487.4,484.16,485.18,126120.0
2023-05-26 09:30:00,436.11,439.87,428.98,429.41,556720.0,436.11,439.87,428.98,429.41,556720.0
2023-05-26 09:40:00,429.65,431.91,425.6,427.65,289143.0,429.65,431.91,425.6,427.65,289143.0
2023-05-26 09:50:00,427.83,428.54,425.42,426.22,183905.0,427.83,428.54,425.42,426.22,183905.0
2023-05-26 10:00:00,426.22,430.39,426.11,430.06,221368.0,426.22,430.39,426.11,430.06,221368.0
2023-05-26 10:10:00,430.1,430.59,426.65,427.85,116325.0,430.1,430.59,426.65,427.85,116325.0
2023-05-26 10:20:00,428.04,433.23,427.9,431.25,142766.0,428.04,433.23,427.9,431.25,142766.0
2023-05-26 10:30:00,430.94,432.7,430.36,432.0,108410.0,430.94,432.7,430.36,432.0,108410.0
2023-05-26 10:40:00,432.04,433.97,430.54,430.99,74187.0,432.04,433.97,430.54,430.99,74187.0
2023-05-26 10:50:00,430.99,430.99,428.16,430.05,114473.0,430.99,430.99,428.16,430.05,114473.0
2023-05-26 11:00:00,430.05,430.69,428.33,430.01,97957.0,430.05,430.69,428.33,430.01,97957.0
2023-05-26 11:10:00,429.99,431.93,427.0,427.81,107260.0,429.99,431.93,427.0,427.81,107260.0
2023-05-26 11:20:00,427.74,428.36,426.26,427.25,56630.0,427.74,428.36,426.26,427.25,56630.0
2023-05-26 11:30:00,427.32,427.35,424.95,425.15,89092.0,427.32,427.35,424.95,425.15,89092.0
2023-05-26 11:40:00,425.1,426.31,424.54,425.18,96866.0,425.1,426.31,424.54,425.18,96866.0
2023-05-26 11:50:00,425.2,426.88,424.56,425.76,76834.0,425.2,426.88,424.56,425.76,76834.0
2023-05-26 12:00:00,425.75,427.32,425.1,426.15,42536.0,425.75,427.32,425.1,426.15,42536.0
2023-05-26 12:10:00,426.17,427.32,424.76,426.87,54782.0,426.17,427.32,424.76,426.87,54782.0
2023-05-26 12:20:00,426.99,429.2,426.98,427.64,52720.0,426.99,429.2,426.98,427.64,52720.0
2023-05-26 12:30:00,427.79,427.79,425.24,425.42,44291.0,427.79,427.79,425.24,425.42,44291.0
2023-05-26 12:40:00,425.47,425.47,423.51,423.68,82251.0,425.47,425.47,423.51,423.68,82251.0
2023-05-26 12:50:00,423.62,424.54,422.35,422.44,78397.0,423.62,424.54,422.35,422.44,78397.0
2023-05-26 13:00:00,422.51,423.65,422.06,422.56,54138.0,422.51,423.65,422.06,422.56,54138.0
2023-05-26 13:10:00,422.49,423.49,421.52,421.76,51972.0,422.49,423.49,421.52,421.76,51972.0
2023-05-26 13:20:00,421.8,422.36,420.52,422.36,55958.0,421.8,422.36,420.52,422.36,55958.0
2023-05-26 13:30:00,422.13,423.99,421.93,423.77,63277.0,422.13,423.99,421.93,423.77,63277.0
2023-05-26 13:40:00,423.64,423.9,422.51,423.04,47904.0,423.64,423.9,422.51,423.04,47904.0
2023-05-26 13:50:00,423.1,423.5,422.04,423.02,53241.0,423.1,423.5,422.04,423.02,53241.0
2023-05-26 14:00:00,423.03,423.94,422.54,422.54,31123.0,423.03,423.94,422.54,422.54,31123.0
2023-05-26 14:10:00,422.53,423.44,421.85,422.05,41062.0,422.53,423.44,421.85,422.05,41062.0
2023-05-26 14:20:00,422.02,422.23,420.51,420.52,59334.0,422.02,422.23,420.51,420.52,59334.0
2023-05-26 14:30:00,420.58,422.16,420.39,421.78,46920.0,420.58,422.16,420.39,421.78,46920.0
2023-05-26 14:40:00,421.8,422.7,421.55,422.19,58988.0,421.8,422.7,421.55,422.19,58988.0
2023-05-26 14:50:00,422.08,422.47,421.11,421.19,58945.0,422.08,422.47,421.11,421.19,58945.0
2023-05-26 15:00:00,421.23,422.77,421.16,421.83,56648.0,421.23,422.77,421.16,421.83,56648.0
2023-05-26 15:10:00,422.16,422.77,421.51,422.27,81792.0,422.16,422.77,421.51,422.27,81792.0
2023-05-26 15:20:00,422.3,422.55,421.0,421.98,82406.0,422.3,422.55,421.0,421.98,82406.0
2023-05-26 15:30:00,422.01,423.27,421.01,421.2,98337.0,422.01,423.27,421.01,421.2,98337.0
2023-05-26 15:40:00,421.08,421.19,417.6,418.22,158912.0,421.08,421.19,417.6,418.22,158912.0
2023-05-26 15:50:00,418.32,421.0,417.84,420.27,335134.0,418.32,421.0,417.84,420.27,335134.0
2023-05-30 09:30:00,417.65,418.0,405.59,406.04,201723.0,417.65,418.0,405.59,406.04,201723.0
2023-05-30 09:40:00,406.13,407.99,403.15,403.75,159608.0,406.13,407.99,403.15,403.75,159608.0
2023-05-30 09:50:00,404.36,407.62,403.55,407.21,153459.0,404.36,407.62,403.55,407.21,153459.0
2023-05-30 10:00:00,407.13,411.04,406.13,409.5,103443.0,407.13,411.04,406.13,409.5,103443.0
2023-05-30 10:10:00,409.29,412.64,408.71,411.72,107083.0,409.29,412.64,408.71,411.72,107083.0
2023-05-30 10:20:00,412.0,412.31,406.37,409.86,64770.0,412.0,412.31,406.37,409.86,64770.0
2023-05-30 10:30:00,409.95,411.59,409.1,411.32,53137.0,409.95,411.59,409.1,411.32,53137.0
2023-05-30 10:40:00,411.33,412.5,410.27,411.14,70113.0,411.33,412.5,410.27,411.14,70113.0
2023-05-30 10:50:00,411.18,414.3,411.12,413.98,66910.0,411.18,414.3,411.12,413.98,66910.0
2023-05-30 11:00:00,414.13,414.25,411.17,411.18,49240.0,414.13,414.25,411.17,411.18,49240.0
2023-05-30 11:10:00,411.36,413.0,411.18,411.9,34077.0,411.36,413.0,411.18,411.9,34077.0
2023-05-30 11:20:00,411.82,412.69,410.37,412.48,37121.0,411.82,412.69,410.37,412.48,37121.0
2023-05-30 11:30:00,412.66,412.69,410.68,411.0,47311.0,412.66,412.69,410.68,411.0,47311.0
2023-05-30 11:40:00,410.96,411.01,409.5,409.83,24397.0,410.96,411.01,409.5,409.83,24397.0
2023-05-30 11:50:00,409.91,412.35,409.83,412.2,20309.0,409.91,412.35,409.83,412.2,20309.0
2023-05-30 12:00:00,412.36,412.75,410.71,411.35,16379.0,412.36,412.75,410.71,411.35,16379.0
2023-05-30 12:10:00,411.15,412.54,411.15,412.23,23141.0,411.15,412.54,411.15,412.23,23141.0
2023-05-30 12:20:00,412.35,412.64,410.15,410.34,42772.0,412.35,412.64,410.15,410.34,42772.0
2023-05-30 12:30:00,410.34,411.04,409.8,410.29,23520.0,410.34,411.04,409.8,410.29,23520.0
2023-05-30 12:40:00,410.31,410.85,408.47,409.31,51853.0,410.31,410.85,408.47,409.31,51853.0
2023-05-30 12:50:00,409.31,410.13,409.06,409.41,30735.0,409.31,410.13,409.06,409.41,30735.0
2023-05-30 13:00:00,409.41,409.68,407.64,408.02,31926.0,409.41,409.68,407.64,408.02,31926.0
2023-05-30 13:10:00,408.01,408.14,406.4,407.0,37301.0,408.01,408.14,406.4,407.0,37301.0
2023-05-30 13:20:00,407.16,407.33,405.25,405.31,33510.0,407.16,407.33,405.25,405.31,33510.0
2023-05-30 13:30:00,405.3,405.3,404.42,404.92,44561.0,405.3,405.3,404.42,404.92,44561.0
2023-05-30 13:40:00,404.9,406.73,404.25,404.53,31068.0,404.9,406.73,404.25,404.53,31068.0
2023-05-30 13:50:00,404.55,405.47,403.84,405.47,23950.0,404.55,405.47,403.84,405.47,23950.0
2023-05-30 14:00:00,405.45,408.27,405.37,407.01,31546.0,405.45,408.27,405.37,407.01,31546.0
2023-05-30 14:10:00,407.27,408.0,406.5,406.8,28648.0,407.27,408.0,406.5,406.8,28648.0
2023-05-30 14:20:00,406.81,407.31,406.66,406.76,38508.0,406.81,407.31,406.66,406.76,38508.0
2023-05-30 14:30:00,406.55,407.51,405.71,405.73,63954.0,406.55,407.51,405.71,405.73,63954.0
2023-05-30 14:40:00,405.83,409.56,405.74,409.42,31044.0,405.83,409.56,405.74,409.42,31044.0
2023-05-30 14:50:00,409.56,410.37,408.84,409.8,25697.0,409.56,410.37,408.84,409.8,25697.0
2023-05-30 15:00:00,409.21,409.8,406.12,407.61,48116.0,409.21,409.8,406.12,407.61,48116.0
2023-05-30 15:10:00,407.52,408.6,406.73,408.09,37597.0,407.52,408.6,406.73,408.09,37597.0
2023-05-30 15:20:00,408.17,408.77,407.63,407.91,41455.0,408.17,408.77,407.63,407.91,41455.0
2023-05-30 15:30:00,408.04,410.4,408.04,410.06,57349.0,408.04,410.4,408.04,410.06,57349.0
2023-05-30 15:40:00,410.06,411.27,409.49,411.08,65196.0,410.06,411.27,409.49,411.08,65196.0
2023-05-30 15:50:00,411.07,412.38,409.97,412.24,153857.0,411.07,412.38,409.97,412.24,153857.0
2023-05-31 09:30:00,410.5,413.85,407.63,413.41,55733.0,410.5,413.85,407.63,413.41,55733.0
2023-05-31 09:40:00,413.02,416.09,412.29,415.18,32735.0,413.02,416.09,412.29,415.18,32735.0
2023-05-31 09:50:00,415.12,417.41,414.77,416.0,22500.0,415.12,417.41,414.77,416.0,22500.0
2023-05-31 10:00:00,415.89,416.03,413.53,414.27,16804.0,415.89,416.03,413.53,414.27,16804.0
2023-05-31 10:10:00,413.82,414.15,412.0,412.44,16354.0,413.82,414.15,412.0,412.44,16354.0
2023-05-31 10:20:00,412.1,412.22,410.72,411.78,13833.0,412.1,412.22,410.72,411.78,13833.0
2023-05-31 10:30:00,411.24,412.04,410.19,410.66,18908.0,411.24,412.04,410.19,410.66,18908.0
2023-05-31 10:40:00,410.79,413.06,410.75,412.62,11763.0,410.79,413.06,410.75,412.62,11763.0
2023-05-31 10:50:00,412.69,412.9,411.96,412.5,14758.0,412.69,412.9,411.96,412.5,14758.0
2023-05-31 11:00:00,412.97,414.42,412.34,412.34,42498.0,412.97,414.42,412.34,412.34,42498.0
2023-05-31 11:10:00,412.55,414.05,412.16,414.05,18978.0,412.55,414.05,412.16,414.05,18978.0
2023-05-31 11:20:00,413.96,415.0,413.85,414.58,19676.0,413.96,415.0,413.85,414.58,19676.0
2023-05-31 11:30:00,414.54,415.28,413.61,413.84,34009.0,414.54,415.28,413.61,413.84,34009.0
2023-05-31 11:40:00,413.86,414.0,412.98,413.81,15308.0,413.86,414.0,412.98,413.81,15308.0
2023-05-31 11:50:00,413.55,414.01,413.28,413.97,13428.0,413.55,414.01,413.28,413.97,13428.0
2023-05-31 12:00:00,414.25,414.92,413.02,413.03,21013.0,414.25,414.92,413.02,413.03,21013.0
2023-05-31 12:10:00,413.13,413.59,412.15,412.3,11145.0,413.13,413.59,412.15,412.3,11145.0
2023-05-31 12:20:00,412.25,412.95,411.85,412.83,16455.0,412.25,412.95,411.85,412.83,16455.0
2023-05-31 12:30:00,412.87,412.89,412.03,412.03,11057.0,412.87,412.89,412.03,412.03,11057.0
2023-05-31 12:40:00,412.05,413.67,412.05,413.28,17739.0,412.05,413.67,412.05,413.28,17739.0
2023-05-31 12:50:00,413.44,414.12,413.01,414.12,12575.0,413.44,414.12,413.01,414.12,12575.0
2023-05-31 13:00:00,414.15,415.16,413.54,413.54,19374.0,414.15,415.16,413.54,413.54,19374.0
2023-05-31 13:10:00,413.56,414.84,413.56,413.97,18661.0,413.56,414.84,413.56,413.97,18661.0
2023-05-31 13:20:00,413.85,415.3,413.84,414.19,21835.0,413.85,415.3,413.84,414.19,21835.0
2023-05-31 13:30:00,414.48,414.79,413.35,414.22,19536.0,414.48,414.79,413.35,414.22,19536.0
2023-05-31 13:40:00,414.56,415.51,414.12,415.12,38542.0,414.56,415.51,414.12,415.12,38542.0
2023-05-31 13:50:00,415.25,415.97,414.63,415.31,9513.0,415.25,415.97,414.63,415.31,9513.0
2023-05-31 14:00:00,415.18,415.46,413.92,413.94,16540.0,415.18,415.46,413.92,413.94,16540.0
2023-05-31 14:10:00,413.76,414.03,412.95,412.95,11481.0,413.76,414.03,412.95,412.95,11481.0
2023-05-31 14:20:00,412.96,413.69,412.75,413.53,15168.0,412.96,413.69,412.75,413.53,15168.0
2023-05-31 14:30:00,413.68,413.7,412.54,412.58,21693.0,413.68,413.7,412.54,412.58,21693.0
2023-05-31 14:40:00,412.65,412.65,411.55,411.73,10192.0,412.65,412.65,411.55,411.73,10192.0
2023-05-31 14:50:00,411.59,411.75,410.28,410.93,12191.0,411.59,411.75,410.28,410.93,12191.0
2023-05-31 15:00:00,410.74,411.16,410.6,411.03,11389.0,410.74,411.16,410.6,411.03,11389.0
2023-05-31 15:10:00,411.0,411.01,410.09,410.16,10485.0,411.0,411.01,410.09,410.16,10485.0
2023-05-31 15:20:00,410.36,410.37,409.5,409.87,16894.0,410.36,410.37,409.5,409.87,16894.0
2023-05-31 15:30:00,409.9,410.15,408.78,409.14,24238.0,409.9,410.15,408.78,409.14,24238.0
2023-05-31 15:40:00,409.16,409.31,407.66,408.22,34511.0,409.16,409.31,407.66,408.22,34511.0
2023-05-31 15:50:00,408.48,410.6,408.46,409.83,172117.0,408.48,410.6,408.46,409.83,172117.0
2023-06-01 09:30:00,408.11,408.93,406.03,407.44,22684.0,408.11,408.93,406.03,407.44,22684.0
2023-06-01 09:40:00,407.44,408.19,405.47,405.64,35574.0,407.44,408.19,405.47,405.64,35574.0
2023-06-01 09:50:00,406.05,406.08,402.0,404.6,34183.0,406.05,406.08,402.0,404.6,34183.0
2023-06-01 10:00:00,404.91,406.33,403.84,406.33,37265.0,404.91,406.33,403.84,406.33,37265.0
2023-06-01 10:10:00,406.05,407.9,405.01,407.9,9987.0,406.05,407.9,405.01,407.9,9987.0
2023-06-01 10:20:00,408.0,408.58,407.31,407.62,18560.0,408.0,408.58,407.31,407.62,18560.0
2023-06-01 10:30:00,407.48,407.69,406.1,406.12,19208.0,407.48,407.69,406.1,406.12,19208.0
2023-06-01 10:40:00,405.81,406.86,405.56,406.46,11782.0,405.81,406.86,405.56,406.46,11782.0
2023-06-01 10:50:00,406.47,406.47,404.69,405.46,12245.0,406.47,406.47,404.69,405.46,12245.0
2023-06-01 11:00:00,405.01,405.83,404.44,405.49,17483.0,405.01,405.83,404.44,405.49,17483.0
2023-06-01 11:10:00,405.27,406.41,405.27,405.84,14360.0,405.27,406.41,405.27,405.84,14360.0
2023-06-01 11:20:00,406.02,406.37,405.45,406.37,13029.0,406.02,406.37,405.45,406.37,13029.0
2023-06-01 11:30:00,406.44,407.25,406.38,406.96,12280.0,406.44,407.25,406.38,406.96,12280.0
2023-06-01 11:40:00,406.82,407.61,406.75,407.37,8306.0,406.82,407.61,406.75,407.37,8306.0
2023-06-01 11:50:00,407.31,407.32,404.2,404.83,12151.0,407.31,407.32,404.2,404.83,12151.0
2023-06-01 12:00:00,404.92,405.01,403.81,404.39,15061.0,404.92,405.01,403.81,404.39,15061.0
2023-06-01 12:10:00,404.34,404.5,403.7,404.06,8132.0,404.34,404.5,403.7,404.06,8132.0
2023-06-01 12:20:00,404.16,405.0,403.99,404.9,7057.0,404.16,405.0,403.99,404.9,7057.0
2023-06-01 12:30:00,405.03,406.15,405.03,405.49,15919.0,405.03,406.15,405.03,405.49,15919.0
2023-06-01 12:40:00,405.75,406.27,405.47,406.27,11717.0,405.75,406.27,405.47,406.27,11717.0
2023-06-01 12:50:00,406.31,407.16,405.71,406.14,22898.0,406.31,407.16,405.71,406.14,22898.0
2023-06-01 13:00:00,406.04,406.89,405.75,406.51,9574.0,406.04,406.89,405.75,406.51,9574.0
2023-06-01 13:10:00,406.54,407.71,406.51,407.27,18998.0,406.54,407.71,406.51,407.27,18998.0
2023-06-01 13:20:00,407.02,407.5,406.28,406.28,8591.0,407.02,407.5,406.28,406.28,8591.0
2023-06-01 13:30:00,406.14,407.14,405.36,407.14,16139.0,406.14,407.14,405.36,407.14,16139.0
2023-06-01 13:40:00,407.3,408.97,407.04,408.96,19350.0,407.3,408.97,407.04,408.96,19350.0
2023-06-01 13:50:00,409.13,409.92,407.52,407.99,26019.0,409.13,409.92,407.52,407.99,26019.0
2023-06-01 14:00:00,407.52,407.68,406.32,407.07,16929.0,407.52,407.68,406.32,407.07,16929.0
2023-06-01 14:10:00,406.97,407.66,406.84,407.0,5551.0,406.97,407.66,406.84,407.0,5551.0
2023-06-01 14:20:00,407.08,407.24,406.21,406.55,18673.0,407.08,407.24,406.21,406.55,18673.0
2023-06-01 14:30:00,406.6,406.8,405.94,406.31,8047.0,406.6,406.8,405.94,406.31,8047.0
2023-06-01 14:40:00,406.32,406.43,404.54,405.18,19920.0,406.32,406.43,404.54,405.18,19920.0
2023-06-01 14:50:00,405.14,405.47,404.19,405.3,13386.0,405.14,405.47,404.19,405.3,13386.0
2023-06-01 15:00:00,405.09,405.37,404.23,404.4,12015.0,405.09,405.37,404.23,404.4,12015.0
2023-06-01 15:10:00,404.39,405.21,404.0,405.02,14647.0,404.39,405.21,404.0,405.02,14647.0
2023-06-01 15:20:00,404.93,405.34,404.55,404.85,27368.0,404.93,405.34,404.55,404.85,27368.0
2023-06-01 15:30:00,405.0,405.0,403.69,403.7,26038.0,405.0,405.0,403.69,403.7,26038.0
2023-06-01 15:40:00,403.76,404.48,403.14,404.21,34396.0,403.76,404.48,403.14,404.21,34396.0
2023-06-01 15:50:00,404.26,404.37,402.95,403.87,87179.0,404.26,404.37,402.95,403.87,87179.0
2023-06-02 09:30:00,405.57,414.98,405.57,413.16,76974.0,405.57,414.98,405.57,413.16,76974.0
2023-06-02 09:40:00,413.19,414.49,411.41,413.93,44214.0,413.19,414.49,411.41,413.93,44214.0
2023-06-02 09:50:00,413.46,414.72,412.54,413.15,38339.0,413.46,414.72,412.54,413.15,38339.0
2023-06-02 10:00:00,412.77,415.82,412.77,414.57,30101.0,412.77,415.82,412.77,414.57,30101.0
2023-06-02 10:10:00,414.84,414.84,412.33,412.69,30590.0,414.84,414.84,412.33,412.69,30590.0
2023-06-02 10:20:00,412.87,413.29,411.95,412.32,16113.0,412.87,413.29,411.95,412.32,16113.0
2023-06-02 10:30:00,412.44,413.08,412.1,412.55,16644.0,412.44,413.08,412.1,412.55,16644.0
2023-06-02 10:40:00,412.46,413.44,412.45,413.27,14559.0,412.46,413.44,412.45,413.27,14559.0
2023-06-02 10:50:00,413.32,413.74,412.33,412.77,24849.0,413.32,413.74,412.33,412.77,24849.0
2023-06-02 11:00:00,412.61,413.33,412.04,412.26,12002.0,412.61,413.33,412.04,412.26,12002.0
2023-06-02 11:10:00,412.25,412.5,411.24,411.99,13186.0,412.25,412.5,411.24,411.99,13186.0
2023-06-02 11:20:00,412.05,412.44,411.67,411.81,6359.0,412.05,412.44,411.67,411.81,6359.0
2023-06-02 11:30:00,411.73,412.01,409.5,410.17,23821.0,411.73,412.01,409.5,410.17,23821.0
2023-06-02 11:40:00,410.41,412.5,410.41,412.16,9072.0,410.41,412.5,410.41,412.16,9072.0
2023-06-02 11:50:00,412.16,412.5,411.38,412.49,6167.0,412.16,412.5,411.38,412.49,6167.0
2023-06-02 12:00:00,412.6,412.72,412.06,412.11,14361.0,412.6,412.72,412.06,412.11,14361.0
2023-06-02 12:10:00,412.19,413.17,412.19,413.06,3767.0,412.19,413.17,412.19,413.06,3767.0
2023-06-02 12:20:00,413.09,414.14,412.82,413.85,7428.0,413.09,414.14,412.82,413.85,7428.0
2023-06-02 12:30:00,414.03,414.74,413.59,414.16,15399.0,414.03,414.74,413.59,414.16,15399.0
2023-06-02 12:40:00,414.49,415.03,413.84,415.03,16561.0,414.49,415.03,413.84,415.03,16561.0
2023-06-02 12:50:00,414.86,416.55,414.82,416.47,19580.0,414.86,416.55,414.82,416.47,19580.0
2023-06-02 13:00:00,416.55,417.22,416.54,416.78,11979.0,416.55,417.22,416.54,416.78,11979.0
2023-06-02 13:10:00,416.91,417.88,416.34,416.69,26971.0,416.91,417.88,416.34,416.69,26971.0
2023-06-02 13:20:00,416.69,417.75,416.69,417.44,12677.0,416.69,417.75,416.69,417.44,12677.0
2023-06-02 13:30:00,417.59,417.97,416.94,417.15,18775.0,417.59,417.97,416.94,417.15,18775.0
2023-06-02 13:40:00,417.12,417.75,416.94,417.35,14040.0,417.12,417.75,416.94,417.35,14040.0
2023-06-02 13:50:00,417.21,418.15,416.94,417.76,11749.0,417.21,418.15,416.94,417.76,11749.0
2023-06-02 14:00:00,417.84,418.51,417.58,418.2,14077.0,417.84,418.51,417.58,418.2,14077.0
2023-06-02 14:10:00,418.2,418.73,417.91,418.21,18701.0,418.2,418.73,417.91,418.21,18701.0
2023-06-02 14:20:00,418.21,418.8,418.0,418.17,10693.0,418.21,418.8,418.0,418.17,10693.0
2023-06-02 14:30:00,418.12,418.59,418.04,418.46,9225.0,418.12,418.59,418.04,418.46,9225.0
2023-06-02 14:40:00,418.37,418.6,418.01,418.49,14598.0,418.37,418.6,418.01,418.49,14598.0
2023-06-02 14:50:00,418.49,419.49,418.4,419.27,24645.0,418.49,419.49,418.4,419.27,24645.0
2023-06-02 15:00:00,419.26,421.46,418.51,420.92,49227.0,419.26,421.46,418.51,420.92,49227.0
2023-06-02 15:10:00,420.69,421.49,420.57,421.39,27467.0,420.69,421.49,420.57,421.39,27467.0
2023-06-02 15:20:00,421.36,421.89,421.11,421.61,26790.0,421.36,421.89,421.11,421.61,26790.0
2023-06-02 15:30:00,421.54,422.08,421.29,421.67,25195.0,421.54,422.08,421.29,421.67,25195.0
2023-06-02 15:40:00,421.7,423.77,421.59,423.63,65423.0,421.7,423.77,421.59,423.63,65423.0
2023-06-02 15:50:00,423.58,423.7,421.82,422.59,135004.0,423.58,423.7,421.82,422.59,135004.0
2023-06-05 09:30:00,421.34,425.96,421.29,423.74,43274.0,421.34,425.96,421.29,423.74,43274.0
2023-06-05 09:40:00,423.55,424.04,421.29,424.01,13238.0,423.55,424.04,421.29,424.01,13238.0
2023-06-05 09:50:00,423.4,424.41,422.68,423.12,10738.0,423.4,424.41,422.68,423.12,10738.0
2023-06-05 10:00:00,423.3,424.4,421.81,422.6,11388.0,423.3,424.4,421.81,422.6,11388.0
2023-06-05 10:10:00,422.58,423.57,421.62,421.62,13291.0,422.58,423.57,421.62,421.62,13291.0
2023-06-05 10:20:00,421.92,422.21,420.27,420.88,15960.0,421.92,422.21,420.27,420.88,15960.0
2023-06-05 10:30:00,421.02,421.53,419.51,420.67,23465.0,421.02,421.53,419.51,420.67,23465.0
2023-06-05 10:40:00,421.29,421.53,420.83,421.09,5495.0,421.29,421.53,420.83,421.09,5495.0
2023-06-05 10:50:00,421.35,421.47,419.8,420.12,10672.0,421.35,421.47,419.8,420.12,10672.0
2023-06-05 11:00:00,420.29,421.17,419.01,419.81,15977.0,420.29,421.17,419.01,419.81,15977.0
2023-06-05 11:10:00,419.86,420.99,419.51,419.84,10590.0,419.86,420.99,419.51,419.84,10590.0
2023-06-05 11:20:00,419.81,420.12,419.1,419.81,12056.0,419.81,420.12,419.1,419.81,12056.0
2023-06-05 11:30:00,419.99,420.26,419.5,419.89,6234.0,419.99,420.26,419.5,419.89,6234.0
2023-06-05 11:40:00,419.64,419.99,419.43,419.78,2832.0,419.64,419.99,419.43,419.78,2832.0
2023-06-05 11:50:00,419.78,420.56,419.57,420.41,9268.0,419.78,420.56,419.57,420.41,9268.0
2023-06-05 12:00:00,420.49,420.49,418.77,419.22,10964.0,420.49,420.49,418.77,419.22,10964.0
2023-06-05 12:10:00,419.56,420.06,419.55,419.62,4261.0,419.56,420.06,419.55,419.62,4261.0
2023-06-05 12:20:00,419.98,421.22,419.69,421.01,7675.0,419.98,421.22,419.69,421.01,7675.0
2023-06-05 12:30:00,421.01,421.4,420.44,420.9,7380.0,421.01,421.4,420.44,420.9,7380.0
2023-06-05 12:40:00,421.26,422.56,421.18,422.56,5736.0,421.26,422.56,421.18,422.56,5736.0
2023-06-05 12:50:00,422.5,423.22,421.95,422.78,7490.0,422.5,423.22,421.95,422.78,7490.0
2023-06-05 13:00:00,423.01,423.77,422.6,423.28,13791.0,423.01,423.77,422.6,423.28,13791.0
2023-06-05 13:10:00,423.4,423.5,422.76,423.07,8877.0,423.4,423.5,422.76,423.07,8877.0
2023-06-05 13:20:00,423.33,423.37,422.45,422.51,8186.0,423.33,423.37,422.45,422.51,8186.0
2023-06-05 13:30:00,422.62,422.99,422.11,422.46,6318.0,422.62,422.99,422.11,422.46,6318.0
2023-06-05 13:40:00,422.4,422.79,421.99,422.02,8005.0,422.4,422.79,421.99,422.02,8005.0
2023-06-05 13:50:00,422.06,422.47,421.76,422.47,5754.0,422.06,422.47,421.76,422.47,5754.0
2023-06-05 14:00:00,422.18,422.18,421.11,421.27,4775.0,422.18,422.18,421.11,421.27,4775.0
2023-06-05 14:10:00,421.53,422.65,421.25,421.58,13687.0,421.53,422.65,421.25,421.58,13687.0
2023-06-05 14:20:00,421.63,421.87,420.81,420.89,10457.0,421.63,421.87,420.81,420.89,10457.0
2023-06-05 14:30:00,420.95,420.97,419.51,419.62,10841.0,420.95,420.97,419.51,419.62,10841.0
2023-06-05 14:40:00,419.83,420.81,419.8,419.91,8953.0,419.83,420.81,419.8,419.91,8953.0
2023-06-05 14:50:00,419.77,420.62,419.53,420.62,8130.0,419.77,420.62,419.53,420.62,8130.0
2023-06-05 15:00:00,420.63,420.63,419.54,420.27,11036.0,420.63,420.63,419.54,420.27,11036.0
2023-06-05 15:10:00,420.07,420.57,419.87,420.0,7738.0,420.07,420.57,419.87,420.0,7738.0
2023-06-05 15:20:00,420.17,420.57,420.07,420.13,10922.0,420.17,420.57,420.07,420.13,10922.0
2023-06-05 15:30:00,420.27,421.15,420.15,420.87,18208.0,420.27,421.15,420.15,420.87,18208.0
2023-06-05 15:40:00,420.96,421.26,420.67,421.07,18983.0,420.96,421.26,420.67,421.07,18983.0
2023-06-05 15:50:00,421.05,421.27,420.11,421.0,71555.0,421.05,421.27,420.11,421.0,71555.0
2023-06-06 09:30:00,417.59,423.96,417.59,420.18,18431.0,417.59,423.96,417.59,420.18,18431.0
2023-06-06 09:40:00,420.61,422.1,418.18,419.55,5501.0,420.61,422.1,418.18,419.55,5501.0
2023-06-06 09:50:00,419.8,420.18,418.26,419.01,7769.0,419.8,420.18,418.26,419.01,7769.0
2023-06-06 10:00:00,419.3,420.14,418.3,418.3,8733.0,419.3,420.14,418.3,418.3,8733.0
2023-06-06 10:10:00,418.0,418.51,416.66,417.14,15948.0,418.0,418.51,416.66,417.14,15948.0
2023-06-06 10:20:00,417.43,417.77,416.8,416.81,21488.0,417.43,417.77,416.8,416.81,21488.0
2023-06-06 10:30:00,417.02,419.48,417.02,418.96,13071.0,417.02,419.48,417.02,418.96,13071.0
2023-06-06 10:40:00,418.98,421.37,418.86,420.98,11550.0,418.98,421.37,418.86,420.98,11550.0
2023-06-06 10:50:00,420.98,421.6,420.34,421.23,6194.0,420.98,421.6,420.34,421.23,6194.0
2023-06-06 11:00:00,421.62,422.92,420.83,422.51,8304.0,421.62,422.92,420.83,422.51,8304.0
2023-06-06 11:10:00,422.3,422.99,420.6,420.9,8325.0,422.3,422.99,420.6,420.9,8325.0
2023-06-06 11:20:00,420.6,421.67,420.53,421.34,8563.0,420.6,421.67,420.53,421.34,8563.0
2023-06-06 11:30:00,421.33,421.33,419.68,419.68,6500.0,421.33,421.33,419.68,419.68,6500.0
2023-06-06 11:40:00,420.21,421.09,419.94,420.92,4035.0,420.21,421.09,419.94,420.92,4035.0
2023-06-06 11:50:00,420.94,421.29,419.52,419.52,2501.0,420.94,421.29,419.52,419.52,2501.0
2023-06-06 12:00:00,419.59,419.91,418.55,419.13,3954.0,419.59,419.91,418.55,419.13,3954.0
2023-06-06 12:10:00,419.0,419.77,418.55,419.77,4864.0,419.0,419.77,418.55,419.77,4864.0
2023-06-06 12:20:00,419.58,419.58,418.13,419.0,4504.0,419.58,419.58,418.13,419.0,4504.0
2023-06-06 12:30:00,418.81,419.06,417.75,418.67,8960.0,418.81,419.06,417.75,418.67,8960.0
2023-06-06 12:40:00,418.64,418.99,418.11,418.64,4503.0,418.64,418.99,418.11,418.64,4503.0
2023-06-06 12:50:00,418.65,419.43,417.57,417.8,6953.0,418.65,419.43,417.57,417.8,6953.0
2023-06-06 13:00:00,418.02,418.63,417.59,417.97,6300.0,418.02,418.63,417.59,417.97,6300.0
2023-06-06 13:10:00,418.19,419.13,417.81,419.13,33830.0,418.19,419.13,417.81,419.13,33830.0
2023-06-06 13:20:00,419.26,419.77,418.54,419.03,9398.0,419.26,419.77,418.54,419.03,9398.0
2023-06-06 13:30:00,418.47,419.5,418.46,418.92,10179.0,418.47,419.5,418.46,418.92,10179.0
2023-06-06 13:40:00,419.1,419.24,418.59,418.62,5884.0,419.1,419.24,418.59,418.62,5884.0
2023-06-06 13:50:00,418.81,419.05,418.36,418.8,7382.0,418.81,419.05,418.36,418.8,7382.0
2023-06-06 14:00:00,418.64,418.67,417.64,417.96,11748.0,418.64,418.67,417.64,417.96,11748.0
2023-06-06 14:10:00,418.15,418.61,417.74,417.88,6021.0,418.15,418.61,417.74,417.88,6021.0
2023-06-06 14:20:00,417.86,418.58,417.58,418.12,7245.0,417.86,418.58,417.58,418.12,7245.0
2023-06-06 14:30:00,418.31,418.67,417.57,418.54,14804.0,418.31,418.67,417.57,418.54,14804.0
2023-06-06 14:40:00,418.41,419.46,418.41,418.65,7771.0,418.41,419.46,418.41,418.65,7771.0
2023-06-06 14:50:00,418.85,419.09,418.37,418.71,6081.0,418.85,419.09,418.37,418.71,6081.0
2023-06-06 15:00:00,418.8,418.8,418.05,418.25,6847.0,418.8,418.8,418.05,418.25,6847.0
2023-06-06 15:10:00,418.25,419.09,418.22,418.72,10148.0,418.25,419.09,418.22,418.72,10148.0
2023-06-06 15:20:00,418.81,418.96,417.94,418.18,10117.0,418.81,418.96,417.94,418.18,10117.0
2023-06-06 15:30:00,418.17,418.86,418.07,418.65,16934.0,418.17,418.86,418.07,418.65,16934.0
2023-06-06 15:40:00,418.53,418.62,417.52,417.87,24687.0,418.53,418.62,417.52,417.87,24687.0
2023-06-06 15:50:00,417.81,418.11,417.18,417.49,56208.0,417.81,418.11,417.18,417.49,56208.0
2023-06-07 09:30:00,419.45,419.95,418.57,419.59,8240.0,419.45,419.95,418.57,419.59,8240.0
2023-06-07 09:40:00,420.0,423.34,419.81,422.23,25931.0,420.0,423.34,419.81,422.23,25931.0
2023-06-07 09:50:00,422.06,422.48,421.27,422.42,10523.0,422.06,422.48,421.27,422.42,10523.0
2023-06-07 10:00:00,422.28,424.22,422.28,423.45,57383.0,422.28,424.22,422.28,423.45,57383.0
2023-06-07 10:10:00,423.69,424.8,423.35,423.84,14689.0,423.69,424.8,423.35,423.84,14689.0
2023-06-07 10:20:00,423.5,423.5,421.92,422.47,14103.0,423.5,423.5,421.92,422.47,14103.0
2023-06-07 10:30:00,422.56,422.74,420.73,420.85,7553.0,422.56,422.74,420.73,420.85,7553.0
2023-06-07 10:40:00,420.85,421.31,420.32,421.23,14961.0,420.85,421.31,420.32,421.23,14961.0
2023-06-07 10:50:00,421.04,421.81,420.49,421.43,9219.0,421.04,421.81,420.49,421.43,9219.0
2023-06-07 11:00:00,421.4,422.34,421.19,421.6,12583.0,421.4,422.34,421.19,421.6,12583.0
2023-06-07 11:10:00,421.86,422.39,421.44,421.67,6443.0,421.86,422.39,421.44,421.67,6443.0
2023-06-07 11:20:00,421.42,422.59,421.41,422.59,5158.0,421.42,422.59,421.41,422.59,5158.0
2023-06-07 11:30:00,422.46,423.18,422.45,422.58,8341.0,422.46,423.18,422.45,422.58,8341.0
2023-06-07 11:40:00,422.39,422.55,421.39,421.51,4346.0,422.39,422.55,421.39,421.51,4346.0
2023-06-07 11:50:00,421.51,421.51,420.58,420.7,4720.0,421.51,421.51,420.58,420.7,4720.0
2023-06-07 12:00:00,420.97,420.99,420.29,420.46,4488.0,420.97,420.99,420.29,420.46,4488.0
2023-06-07 12:10:00,420.47,421.39,420.47,421.39,3180.0,420.47,421.39,420.47,421.39,3180.0
2023-06-07 12:20:00,421.18,421.34,420.94,421.3,3560.0,421.18,421.34,420.94,421.3,3560.0
2023-06-07 12:30:00,421.38,422.36,421.3,422.24,4618.0,421.38,422.36,421.3,422.24,4618.0
2023-06-07 12:40:00,422.23,422.8,421.99,422.49,9049.0,422.23,422.8,421.99,422.49,9049.0
2023-06-07 12:50:00,422.31,422.46,422.02,422.29,4728.0,422.31,422.46,422.02,422.29,4728.0
2023-06-07 13:00:00,422.35,422.9,422.21,422.78,8893.0,422.35,422.9,422.21,422.78,8893.0
2023-06-07 13:10:00,423.0,423.49,422.09,422.19,12450.0,423.0,423.49,422.09,422.19,12450.0
2023-06-07 13:20:00,422.27,422.27,421.32,421.33,4850.0,422.27,422.27,421.32,421.33,4850.0
2023-06-07 13:30:00,421.33,421.34,420.61,420.84,4100.0,421.33,421.34,420.61,420.84,4100.0
2023-06-07 13:40:00,420.56,420.56,419.24,419.74,11229.0,420.56,420.56,419.24,419.74,11229.0
2023-06-07 13:50:00,419.75,420.55,419.45,419.49,7977.0,419.75,420.55,419.45,419.49,7977.0
2023-06-07 14:00:00,419.69,419.9,418.96,418.96,3210.0,419.69,419.9,418.96,418.96,3210.0
2023-06-07 14:10:00,419.17,419.38,418.25,418.72,6229.0,419.17,419.38,418.25,418.72,6229.0
2023-06-07 14:20:00,418.8,418.8,417.71,417.71,6186.0,418.8,418.8,417.71,417.71,6186.0
2023-06-07 14:30:00,417.92,418.49,417.92,418.49,3807.0,417.92,418.49,417.92,418.49,3807.0
2023-06-07 14:40:00,418.4,418.59,417.98,418.42,2742.0,418.4,418.59,417.98,418.42,2742.0
2023-06-07 14:50:00,418.37,418.51,417.96,418.19,3500.0,418.37,418.51,417.96,418.19,3500.0
2023-06-07 15:00:00,418.27,419.4,418.26,419.34,6362.0,418.27,419.4,418.26,419.34,6362.0
2023-06-07 15:10:00,419.38,419.38,418.05,418.24,10746.0,419.38,419.38,418.05,418.24,10746.0
2023-06-07 15:20:00,418.16,418.37,417.58,418.09,10587.0,418.16,418.37,417.58,418.09,10587.0
2023-06-07 15:30:00,418.06,418.06,416.96,417.0,10767.0,418.06,418.06,416.96,417.0,10767.0
2023-06-07 15:40:00,416.86,417.57,416.83,417.33,18123.0,416.86,417.57,416.83,417.33,18123.0
2023-06-07 15:50:00,417.4,417.5,414.98,415.55,76358.0,417.4,417.5,414.98,415.55,76358.0
2023-06-08 09:30:00,414.0,414.5,412.95,414.39,19387.0,414.0,414.5,412.95,414.39,19387.0
2023-06-08 09:40:00,413.93,414.99,413.4,414.29,4856.0,413.93,414.99,413.4,414.29,4856.0
2023-06-08 09:50:00,414.32,414.32,413.0,414.15,9171.0,414.32,414.32,413.0,414.15,9171.0
2023-06-08 10:00:00,414.18,417.17,413.57,415.92,9745.0,414.18,417.17,413.57,415.92,9745.0
2023-06-08 10:10:00,415.58,415.95,414.36,415.07,5219.0,415.58,415.95,414.36,415.07,5219.0
2023-06-08 10:20:00,414.94,415.97,414.37,415.11,14187.0,414.94,415.97,414.37,415.11,14187.0
2023-06-08 10:30:00,415.0,415.01,413.04,413.97,7189.0,415.0,415.01,413.04,413.97,7189.0
2023-06-08 10:40:00,413.8,414.81,413.61,413.83,6196.0,413.8,414.81,413.61,413.83,6196.0
2023-06-08 10:50:00,413.61,414.17,413.27,413.49,6825.0,413.61,414.17,413.27,413.49,6825.0
2023-06-08 11:00:00,413.56,414.12,413.44,413.67,9097.0,413.56,414.12,413.44,413.67,9097.0
2023-06-08 11:10:00,413.85,413.85,412.17,412.17,12632.0,413.85,413.85,412.17,412.17,12632.0
2023-06-08 11:20:00,412.13,412.68,411.82,412.68,8609.0,412.13,412.68,411.82,412.68,8609.0
2023-06-08 11:30:00,412.63,412.96,411.5,411.75,11083.0,412.63,412.96,411.5,411.75,11083.0
2023-06-08 11:40:00,411.77,411.78,411.26,411.26,4981.0,411.77,411.78,411.26,411.26,4981.0
2023-06-08 11:50:00,411.24,412.1,410.86,411.89,12183.0,411.24,412.1,410.86,411.89,12183.0
2023-06-08 12:00:00,412.0,412.72,411.19,412.45,7902.0,412.0,412.72,411.19,412.45,7902.0
2023-06-08 12:10:00,412.43,412.91,412.42,412.56,2368.0,412.43,412.91,412.42,412.56,2368.0
2023-06-08 12:20:00,412.6,413.2,412.48,413.06,5370.0,412.6,413.2,412.48,413.06,5370.0
2023-06-08 12:30:00,413.16,413.81,412.74,412.74,8336.0,413.16,413.81,412.74,412.74,8336.0
2023-06-08 12:40:00,413.17,413.94,413.17,413.62,2678.0,413.17,413.94,413.17,413.62,2678.0
2023-06-08 12:50:00,413.64,414.27,413.41,414.0,3555.0,413.64,414.27,413.41,414.0,3555.0
2023-06-08 13:00:00,413.52,414.43,413.52,413.9,3459.0,413.52,414.43,413.52,413.9,3459.0
2023-06-08 13:10:00,413.92,415.17,413.92,415.06,6523.0,413.92,415.17,413.92,415.06,6523.0
2023-06-08 13:20:00,415.12,415.94,415.12,415.44,7456.0,415.12,415.94,415.12,415.44,7456.0
2023-06-08 13:30:00,415.46,416.7,415.46,416.43,6919.0,415.46,416.7,415.46,416.43,6919.0
2023-06-08 13:40:00,416.11,416.11,415.6,415.63,3561.0,416.11,416.11,415.6,415.63,3561.0
2023-06-08 13:50:00,415.58,416.84,415.33,416.65,11697.0,415.58,416.84,415.33,416.65,11697.0
2023-06-08 14:00:00,416.78,416.89,416.05,416.06,10881.0,416.78,416.89,416.05,416.06,10881.0
2023-06-08 14:10:00,416.06,416.58,416.06,416.54,8966.0,416.06,416.58,416.06,416.54,8966.0
2023-06-08 14:20:00,416.36,416.74,416.18,416.52,7781.0,416.36,416.74,416.18,416.52,7781.0
2023-06-08 14:30:00,416.62,417.56,416.62,417.31,7261.0,416.62,417.56,416.62,417.31,7261.0
2023-06-08 14:40:00,417.39,417.91,417.07,417.85,10435.0,417.39,417.91,417.07,417.85,10435.0
2023-06-08 14:50:00,417.94,418.45,417.83,417.89,7431.0,417.94,418.45,417.83,417.89,7431.0
2023-06-08 15:00:00,417.89,419.4,417.88,418.98,16099.0,417.89,419.4,417.88,418.98,16099.0
2023-06-08 15:10:00,418.98,419.45,418.77,419.03,8663.0,418.98,419.45,418.77,419.03,8663.0
2023-06-08 15:20:00,419.03,419.22,417.73,418.09,9695.0,419.03,419.22,417.73,418.09,9695.0
2023-06-08 15:30:00,418.05,418.75,417.73,418.75,14615.0,418.05,418.75,417.73,418.75,14615.0
2023-06-08 15:40:00,418.65,418.9,418.24,418.24,14863.0,418.65,418.9,418.24,418.24,14863.0
2023-06-08 15:50:00,418.33,419.38,417.26,418.87,85381.0,418.33,419.38,417.26,418.87,85381.0
2023-06-09 09:30:00,419.03,424.56,419.03,423.26,60440.0,419.03,424.56,419.03,423.26,60440.0
2023-06-09 09:40:00,422.14,426.62,422.13,425.44,34000.0,422.14,426.62,422.13,425.44,34000.0
2023-06-09 09:50:00,425.22,426.68,424.51,425.43,80929.0,425.22,426.68,424.51,425.43,80929.0
2023-06-09 10:00:00,425.69,427.65,425.67,427.23,65986.0,425.69,427.65,425.67,427.23,65986.0
2023-06-09 10:10:00,426.92,427.68,426.17,427.21,21420.0,426.92,427.68,426.17,427.21,21420.0
2023-06-09 10:20:00,426.95,427.0,425.0,426.06,33605.0,426.95,427.0,425.0,426.06,33605.0
2023-06-09 10:30:00,426.25,426.78,426.05,426.14,13057.0,426.25,426.78,426.05,426.14,13057.0
2023-06-09 10:40:00,425.93,427.5,425.93,427.29,9471.0,425.93,427.5,425.93,427.29,9471.0
2023-06-09 10:50:00,427.08,427.83,426.95,427.22,25909.0,427.08,427.83,426.95,427.22,25909.0
2023-06-09 11:00:00,427.34,427.95,427.1,427.55,8181.0,427.34,427.95,427.1,427.55,8181.0
2023-06-09 11:10:00,427.56,427.56,426.04,426.04,18938.0,427.56,427.56,426.04,426.04,18938.0
2023-06-09 11:20:00,425.75,426.0,425.19,425.55,11662.0,425.75,426.0,425.19,425.55,11662.0
2023-06-09 11:30:00,425.53,426.25,425.26,425.96,10722.0,425.53,426.25,425.26,425.96,10722.0
2023-06-09 11:40:00,425.93,426.65,425.56,426.21,8891.0,425.93,426.65,425.56,426.21,8891.0
2023-06-09 11:50:00,426.08,426.2,425.78,425.83,4330.0,426.08,426.2,425.78,425.83,4330.0
2023-06-09 12:00:00,425.96,426.04,425.53,425.98,5657.0,425.96,426.04,425.53,425.98,5657.0
2023-06-09 12:10:00,425.82,426.04,425.56,425.9,5655.0,425.82,426.04,425.56,425.9,5655.0
2023-06-09 12:20:00,425.91,425.91,425.2,425.25,2735.0,425.91,425.91,425.2,425.25,2735.0
2023-06-09 12:30:00,425.24,425.77,425.24,425.75,3348.0,425.24,425.77,425.24,425.75,3348.0
2023-06-09 12:40:00,425.81,425.82,424.8,425.19,9644.0,425.81,425.82,424.8,425.19,9644.0
2023-06-09 12:50:00,425.27,425.65,425.13,425.45,3142.0,425.27,425.65,425.13,425.45,3142.0
2023-06-09 13:00:00,425.51,426.13,425.3,425.87,5075.0,425.51,426.13,425.3,425.87,5075.0
2023-06-09 13:10:00,425.94,426.59,425.82,426.13,5302.0,425.94,426.59,425.82,426.13,5302.0
2023-06-09 13:20:00,425.78,425.93,425.18,425.48,4183.0,425.78,425.93,425.18,425.48,4183.0
2023-06-09 13:30:00,425.36,425.84,425.29,425.41,9130.0,425.36,425.84,425.29,425.41,9130.0
2023-06-09 13:40:00,425.53,425.75,425.39,425.39,5105.0,425.53,425.75,425.39,425.39,5105.0
2023-06-09 13:50:00,425.4,425.52,425.18,425.18,4839.0,425.4,425.52,425.18,425.18,4839.0
2023-06-09 14:00:00,425.1,425.1,424.66,424.67,4832.0,425.1,425.1,424.66,424.67,4832.0
2023-06-09 14:10:00,424.68,425.13,424.6,425.05,6400.0,424.68,425.13,424.6,425.05,6400.0
2023-06-09 14:20:00,425.08,425.08,424.04,424.04,6917.0,425.08,425.08,424.04,424.04,6917.0
2023-06-09 14:30:00,424.19,424.3,423.55,423.75,7211.0,424.19,424.3,423.55,423.75,7211.0
2023-06-09 14:40:00,423.55,423.81,423.08,423.64,5136.0,423.55,423.81,423.08,423.64,5136.0
2023-06-09 14:50:00,423.63,423.63,423.0,423.19,6117.0,423.63,423.63,423.0,423.19,6117.0
2023-06-09 15:00:00,423.32,423.76,423.15,423.37,8263.0,423.32,423.76,423.15,423.37,8263.0
2023-06-09 15:10:00,423.31,423.64,423.09,423.52,5140.0,423.31,423.64,423.09,423.52,5140.0
2023-06-09 15:20:00,423.25,423.44,422.57,422.72,6727.0,423.25,423.44,422.57,422.72,6727.0
2023-06-09 15:30:00,422.62,423.53,422.52,423.14,15816.0,422.62,423.53,422.52,423.14,15816.0
2023-06-09 15:40:00,423.25,423.87,422.97,423.72,22011.0,423.25,423.87,422.97,423.72,22011.0
2023-06-09 15:50:00,423.5,423.75,422.82,423.74,77391.0,423.5,423.75,422.82,423.74,77391.0
2023-06-12 09:30:00,423.84,425.87,422.54,425.48,49477.0,423.84,425.87,422.54,425.48,49477.0
2023-06-12 09:40:00,425.54,427.17,425.05,426.05,31807.0,425.54,427.17,425.05,426.05,31807.0
2023-06-12 09:50:00,425.49,425.49,423.9,424.37,21616.0,425.49,425.49,423.9,424.37,21616.0
2023-06-12 10:00:00,424.35,425.07,423.64,423.88,13826.0,424.35,425.07,423.64,423.88,13826.0
2023-06-12 10:10:00,423.88,423.88,422.79,423.05,11672.0,423.88,423.88,422.79,423.05,11672.0
2023-06-12 10:20:00,422.66,422.66,420.4,420.4,24352.0,422.66,422.66,420.4,420.4,24352.0
2023-06-12 10:30:00,420.22,421.56,420.22,420.97,10152.0,420.22,421.56,420.22,420.97,10152.0
2023-06-12 10:40:00,420.84,421.17,420.23,421.17,5072.0,420.84,421.17,420.23,421.17,5072.0
2023-06-12 10:50:00,421.3,421.93,420.86,421.11,20159.0,421.3,421.93,420.86,421.11,20159.0
2023-06-12 11:00:00,421.43,423.04,420.91,422.45,17155.0,421.43,423.04,420.91,422.45,17155.0
2023-06-12 11:10:00,422.5,423.88,422.34,423.02,7235.0,422.5,423.88,422.34,423.02,7235.0
2023-06-12 11:20:00,422.82,423.41,422.22,423.41,7163.0,422.82,423.41,422.22,423.41,7163.0
2023-06-12 11:30:00,423.83,424.48,423.61,424.0,3150.0,423.83,424.48,423.61,424.0,3150.0
2023-06-12 11:40:00,424.25,424.27,423.45,423.54,3918.0,424.25,424.27,423.45,423.54,3918.0
2023-06-12 11:50:00,423.43,423.43,422.66,422.92,3281.0,423.43,423.43,422.66,422.92,3281.0
2023-06-12 12:00:00,423.08,423.5,422.68,423.41,7330.0,423.08,423.5,422.68,423.41,7330.0
2023-06-12 12:10:00,423.44,423.59,423.05,423.4,6172.0,423.44,423.59,423.05,423.4,6172.0
2023-06-12 12:20:00,423.66,424.49,423.65,423.9,6336.0,423.66,424.49,423.65,423.9,6336.0
2023-06-12 12:30:00,424.06,424.79,424.06,424.24,4027.0,424.06,424.79,424.06,424.24,4027.0
2023-06-12 12:40:00,424.25,424.42,423.6,423.75,3485.0,424.25,424.42,423.6,423.75,3485.0
2023-06-12 12:50:00,423.76,423.99,423.46,423.65,17663.0,423.76,423.99,423.46,423.65,17663.0
2023-06-12 13:00:00,423.49,423.61,423.12,423.16,7270.0,423.49,423.61,423.12,423.16,7270.0
2023-06-12 13:10:00,422.94,423.16,422.66,423.1,6050.0,422.94,423.16,422.66,423.1,6050.0
2023-06-12 13:20:00,422.99,423.28,422.3,422.47,4923.0,422.99,423.28,422.3,422.47,4923.0
2023-06-12 13:30:00,422.46,423.04,422.31,422.96,3595.0,422.46,423.04,422.31,422.96,3595.0
2023-06-12 13:40:00,423.0,423.66,422.54,423.46,10394.0,423.0,423.66,422.54,423.46,10394.0
2023-06-12 13:50:00,423.66,424.06,423.34,423.5,4535.0,423.66,424.06,423.34,423.5,4535.0
2023-06-12 14:00:00,423.64,424.04,423.62,423.89,2912.0,423.64,424.04,423.62,423.89,2912.0
2023-06-12 14:10:00,423.75,423.92,423.37,423.37,4105.0,423.75,423.92,423.37,423.37,4105.0
2023-06-12 14:20:00,423.56,423.82,423.43,423.64,2947.0,423.56,423.82,423.43,423.64,2947.0
2023-06-12 14:30:00,423.56,423.64,423.16,423.4,2599.0,423.56,423.64,423.16,423.4,2599.0
2023-06-12 14:40:00,423.39,423.72,423.25,423.46,5087.0,423.39,423.72,423.25,423.46,5087.0
2023-06-12 14:50:00,423.59,424.27,423.5,423.98,5298.0,423.59,424.27,423.5,423.98,5298.0
2023-06-12 15:00:00,424.13,424.58,424.09,424.54,9535.0,424.13,424.58,424.09,424.54,9535.0
2023-06-12 15:10:00,424.44,424.65,424.1,424.11,12681.0,424.44,424.65,424.1,424.11,12681.0
2023-06-12 15:20:00,424.07,424.09,423.77,423.77,8647.0,424.07,424.09,423.77,423.77,8647.0
2023-06-12 15:30:00,423.68,424.09,423.52,423.83,13386.0,423.68,424.09,423.52,423.83,13386.0
2023-06-12 15:40:00,423.87,424.19,423.61,423.99,25143.0,423.87,424.19,423.61,423.99,25143.0
2023-06-12 15:50:00,424.3,424.94,423.37,424.92,58205.0,424.3,424.94,423.37,424.92,58205.0
2023-06-13 09:30:00,432.74,433.63,430.43,431.28,40175.0,432.74,433.63,430.43,431.28,40175.0
2023-06-13 09:40:00,431.45,432.84,429.36,432.37,26209.0,431.45,432.84,429.36,432.37,26209.0
2023-06-13 09:50:00,432.34,432.59,431.01,431.66,8433.0,432.34,432.59,431.01,431.66,8433.0
2023-06-13 10:00:00,431.4,432.99,431.07,432.73,13999.0,431.4,432.99,431.07,432.73,13999.0
2023-06-13 10:10:00,432.75,433.6,431.69,433.27,25145.0,432.75,433.6,431.69,433.27,25145.0
2023-06-13 10:20:00,433.17,434.01,432.08,433.81,26201.0,433.17,434.01,432.08,433.81,26201.0
2023-06-13 10:30:00,434.14,435.5,433.15,435.5,16307.0,434.14,435.5,433.15,435.5,16307.0
2023-06-13 10:40:00,435.55,436.53,434.93,436.34,13284.0,435.55,436.53,434.93,436.34,13284.0
2023-06-13 10:50:00,436.44,436.93,435.85,436.51,27944.0,436.44,436.93,435.85,436.51,27944.0
2023-06-13 11:00:00,436.49,437.14,435.81,435.9,16292.0,436.49,437.14,435.81,435.9,16292.0
2023-06-13 11:10:00,435.94,437.32,435.81,437.12,10223.0,435.94,437.32,435.81,437.12,10223.0
2023-06-13 11:20:00,437.12,437.51,436.32,436.91,11983.0,437.12,437.51,436.32,436.91,11983.0
2023-06-13 11:30:00,436.8,438.23,436.72,438.01,46937.0,436.8,438.23,436.72,438.01,46937.0
2023-06-13 11:40:00,438.14,439.0,437.7,438.67,26852.0,438.14,439.0,437.7,438.67,26852.0
2023-06-13 11:50:00,438.48,439.17,438.24,438.44,20173.0,438.48,439.17,438.24,438.44,20173.0
2023-06-13 12:00:00,438.56,439.78,438.42,439.3,14677.0,438.56,439.78,438.42,439.3,14677.0
2023-06-13 12:10:00,439.5,440.65,439.4,440.29,16148.0,439.5,440.65,439.4,440.29,16148.0
2023-06-13 12:20:00,440.52,441.73,440.34,441.13,20760.0,440.52,441.73,440.34,441.13,20760.0
2023-06-13 12:30:00,441.21,442.08,440.9,441.06,23998.0,441.21,442.08,440.9,441.06,23998.0
2023-06-13 12:40:00,441.1,441.1,439.8,440.08,19691.0,441.1,441.1,439.8,440.08,19691.0
2023-06-13 12:50:00,440.06,441.61,439.6,441.53,20640.0,440.06,441.61,439.6,441.53,20640.0
2023-06-13 13:00:00,441.59,441.69,440.58,441.14,14394.0,441.59,441.69,440.58,441.14,14394.0
2023-06-13 13:10:00,441.18,441.18,440.03,440.83,6500.0,441.18,441.18,440.03,440.83,6500.0
2023-06-13 13:20:00,440.73,441.4,440.73,441.31,5185.0,440.73,441.4,440.73,441.31,5185.0
2023-06-13 13:30:00,441.09,441.93,440.1,441.59,25871.0,441.09,441.93,440.1,441.59,25871.0
2023-06-13 13:40:00,441.51,441.68,440.93,441.28,8881.0,441.51,441.68,440.93,441.28,8881.0
2023-06-13 13:50:00,441.41,441.5,440.76,441.19,7112.0,441.41,441.5,440.76,441.19,7112.0
2023-06-13 14:00:00,441.27,441.47,440.88,441.28,6100.0,441.27,441.47,440.88,441.28,6100.0
2023-06-13 14:10:00,441.29,442.29,441.02,442.09,10065.0,441.29,442.29,441.02,442.09,10065.0
2023-06-13 14:20:00,442.25,443.35,442.1,442.18,21733.0,442.25,443.35,442.1,442.18,21733.0
2023-06-13 14:30:00,442.09,444.27,442.01,443.88,18204.0,442.09,444.27,442.01,443.88,18204.0
2023-06-13 14:40:00,444.09,444.29,443.61,443.99,13442.0,444.09,444.29,443.61,443.99,13442.0
2023-06-13 14:50:00,443.99,444.33,443.4,444.31,10304.0,443.99,444.33,443.4,444.31,10304.0
2023-06-13 15:00:00,444.29,445.34,444.21,444.26,31386.0,444.29,445.34,444.21,444.26,31386.0
2023-06-13 15:10:00,444.19,444.38,442.71,443.12,21133.0,444.19,444.38,442.71,443.12,21133.0
2023-06-13 15:20:00,443.11,444.3,442.88,442.98,21070.0,443.11,444.3,442.88,442.98,21070.0
2023-06-13 15:30:00,443.14,443.34,442.21,443.02,26473.0,443.14,443.34,442.21,443.02,26473.0
2023-06-13 15:40:00,442.87,443.36,442.27,442.98,37662.0,442.87,443.36,442.27,442.98,37662.0
2023-06-13 15:50:00,442.98,444.01,442.9,443.8,79364.0,442.98,444.01,442.9,443.8,79364.0
2023-06-14 09:30:00,444.0,446.99,441.34,446.53,24345.0,444.0,446.99,441.34,446.53,24345.0
2023-06-14 09:40:00,446.53,446.99,444.65,444.83,19086.0,446.53,446.99,444.65,444.83,19086.0
2023-06-14 09:50:00,445.16,447.04,445.09,445.53,11976.0,445.16,447.04,445.09,445.53,11976.0
2023-06-14 10:00:00,445.28,446.78,445.09,446.78,14227.0,445.28,446.78,445.09,446.78,14227.0
2023-06-14 10:10:00,446.78,449.1,446.73,449.05,12562.0,446.78,449.1,446.73,449.05,12562.0
2023-06-14 10:20:00,448.8,449.64,447.73,448.79,25073.0,448.8,449.64,447.73,448.79,25073.0
2023-06-14 10:30:00,448.6,448.64,446.62,447.0,18987.0,448.6,448.64,446.62,447.0,18987.0
2023-06-14 10:40:00,447.21,448.17,447.0,448.02,7942.0,447.21,448.17,447.0,448.02,7942.0
2023-06-14 10:50:00,448.11,449.45,448.11,449.3,12774.0,448.11,449.45,448.11,449.3,12774.0
2023-06-14 11:00:00,449.32,450.83,449.29,449.97,19579.0,449.32,450.83,449.29,449.97,19579.0
2023-06-14 11:10:00,449.97,450.09,448.07,448.08,12088.0,449.97,450.09,448.07,448.08,12088.0
2023-06-14 11:20:00,448.18,448.18,446.73,447.07,6287.0,448.18,448.18,446.73,447.07,6287.0
2023-06-14 11:30:00,446.87,447.11,444.28,444.39,13521.0,446.87,447.11,444.28,444.39,13521.0
2023-06-14 11:40:00,444.3,445.42,443.65,445.04,10406.0,444.3,445.42,443.65,445.04,10406.0
2023-06-14 11:50:00,445.04,445.72,443.87,444.05,5100.0,445.04,445.72,443.87,444.05,5100.0
2023-06-14 12:00:00,444.04,444.86,443.96,444.28,7337.0,444.04,444.86,443.96,444.28,7337.0
2023-06-14 12:10:00,444.3,445.98,444.16,445.83,6873.0,444.3,445.98,444.16,445.83,6873.0
2023-06-14 12:20:00,446.0,446.37,444.92,445.49,17239.0,446.0,446.37,444.92,445.49,17239.0
2023-06-14 12:30:00,445.31,445.31,443.8,443.89,6723.0,445.31,445.31,443.8,443.89,6723.0
2023-06-14 12:40:00,443.97,445.4,443.77,445.06,11349.0,443.97,445.4,443.77,445.06,11349.0
2023-06-14 12:50:00,445.15,445.43,443.88,444.1,8329.0,445.15,445.43,443.88,444.1,8329.0
2023-06-14 13:00:00,444.03,445.17,444.03,445.1,6226.0,444.03,445.17,444.03,445.1,6226.0
2023-06-14 13:10:00,445.1,445.14,443.57,444.02,9636.0,445.1,445.14,443.57,444.02,9636.0
2023-06-14 13:20:00,443.87,444.3,443.53,444.26,8425.0,443.87,444.3,443.53,444.26,8425.0
2023-06-14 13:30:00,444.06,445.68,443.89,445.68,6474.0,444.06,445.68,443.89,445.68,6474.0
2023-06-14 13:40:00,445.51,445.51,444.33,444.39,9469.0,445.51,445.51,444.33,444.39,9469.0
2023-06-14 13:50:00,444.42,445.38,444.01,444.46,9073.0,444.42,445.38,444.01,444.46,9073.0
2023-06-14 14:00:00,443.85,444.35,442.02,442.38,16377.0,443.85,444.35,442.02,442.38,16377.0
2023-06-14 14:10:00,442.38,442.99,441.76,442.8,14161.0,442.38,442.99,441.76,442.8,14161.0
2023-06-14 14:20:00,442.74,443.48,441.54,443.48,16782.0,442.74,443.48,441.54,443.48,16782.0
2023-06-14 14:30:00,443.29,445.44,443.25,444.83,35582.0,443.29,445.44,443.25,444.83,35582.0
2023-06-14 14:40:00,444.73,445.74,444.38,444.81,20253.0,444.73,445.74,444.38,444.81,20253.0
2023-06-14 14:50:00,444.8,444.8,442.51,442.51,32486.0,444.8,444.8,442.51,442.51,32486.0
2023-06-14 15:00:00,442.83,445.2,442.72,445.0,13042.0,442.83,445.2,442.72,445.0,13042.0
2023-06-14 15:10:00,445.2,445.23,443.45,444.39,14790.0,445.2,445.23,443.45,444.39,14790.0
2023-06-14 15:20:00,444.14,445.63,443.91,445.38,10105.0,444.14,445.63,443.91,445.38,10105.0
2023-06-14 15:30:00,445.25,446.8,445.01,445.21,33074.0,445.25,446.8,445.01,445.21,33074.0
2023-06-14 15:40:00,445.38,445.75,443.27,443.76,26517.0,445.38,445.75,443.27,443.76,26517.0
2023-06-14 15:50:00,443.57,444.63,443.01,443.57,61509.0,443.57,444.63,443.01,443.57,61509.0
2023-06-15 09:30:00,444.96,447.92,444.51,447.57,21040.0,444.96,447.92,444.51,447.57,21040.0
2023-06-15 09:40:00,447.38,449.81,447.33,449.5,24089.0,447.38,449.81,447.33,449.5,24089.0
2023-06-15 09:50:00,449.5,452.0,449.46,449.89,36888.0,449.5,452.0,449.46,449.89,36888.0
2023-06-15 10:00:00,449.82,450.07,446.36,446.36,17403.0,449.82,450.07,446.36,446.36,17403.0
2023-06-15 10:10:00,447.0,447.98,443.98,444.15,12663.0,447.0,447.98,443.98,444.15,12663.0
2023-06-15 10:20:00,444.01,445.39,443.93,445.33,5483.0,444.01,445.39,443.93,445.33,5483.0
2023-06-15 10:30:00,445.81,446.76,445.45,446.18,13277.0,445.81,446.76,445.45,446.18,13277.0
2023-06-15 10:40:00,446.05,447.19,445.97,447.19,4743.0,446.05,447.19,445.97,447.19,4743.0
2023-06-15 10:50:00,447.05,447.89,445.59,446.01,12071.0,447.05,447.89,445.59,446.01,12071.0
2023-06-15 11:00:00,446.19,446.9,446.01,446.68,3918.0,446.19,446.9,446.01,446.68,3918.0
2023-06-15 11:10:00,446.83,447.06,446.44,446.74,6419.0,446.83,447.06,446.44,446.74,6419.0
2023-06-15 11:20:00,446.99,447.11,446.57,446.57,3650.0,446.99,447.11,446.57,446.57,3650.0
2023-06-15 11:30:00,446.69,446.7,445.75,446.19,5751.0,446.69,446.7,445.75,446.19,5751.0
2023-06-15 11:40:00,445.96,446.08,445.18,445.64,4291.0,445.96,446.08,445.18,445.64,4291.0
2023-06-15 11:50:00,445.54,446.05,445.45,445.82,3606.0,445.54,446.05,445.45,445.82,3606.0
2023-06-15 12:00:00,445.4,445.98,443.07,443.85,26185.0,445.4,445.98,443.07,443.85,26185.0
2023-06-15 12:10:00,443.65,443.86,442.46,443.76,8220.0,443.65,443.86,442.46,443.76,8220.0
2023-06-15 12:20:00,443.59,445.67,443.59,445.21,6342.0,443.59,445.67,443.59,445.21,6342.0
2023-06-15 12:30:00,445.12,445.97,444.98,445.72,26080.0,445.12,445.97,444.98,445.72,26080.0
2023-06-15 12:40:00,445.41,445.95,445.33,445.42,3500.0,445.41,445.95,445.33,445.42,3500.0
2023-06-15 12:50:00,445.17,445.33,445.08,445.25,1200.0,445.17,445.33,445.08,445.25,1200.0
2023-06-15 13:00:00,445.1,445.23,444.58,445.22,6217.0,445.1,445.23,444.58,445.22,6217.0
2023-06-15 13:10:00,445.22,445.53,444.94,445.18,1642.0,445.22,445.53,444.94,445.18,1642.0
2023-06-15 13:20:00,445.25,446.18,445.25,446.0,7536.0,445.25,446.18,445.25,446.0,7536.0
2023-06-15 13:30:00,446.08,446.74,445.73,446.49,10628.0,446.08,446.74,445.73,446.49,10628.0
2023-06-15 13:40:00,446.71,447.75,446.63,446.92,7828.0,446.71,447.75,446.63,446.92,7828.0
2023-06-15 13:50:00,446.92,447.99,446.85,447.78,2000.0,446.92,447.99,446.85,447.78,2000.0
2023-06-15 14:00:00,447.69,447.72,446.46,446.56,10992.0,447.69,447.72,446.46,446.56,10992.0
2023-06-15 14:10:00,446.37,447.09,446.37,447.0,5854.0,446.37,447.09,446.37,447.0,5854.0
2023-06-15 14:20:00,446.8,447.71,446.8,447.63,3132.0,446.8,447.71,446.8,447.63,3132.0
2023-06-15 14:30:00,447.62,448.47,447.3,448.16,7594.0,447.62,448.47,447.3,448.16,7594.0
2023-06-15 14:40:00,448.4,449.44,448.07,449.3,11930.0,448.4,449.44,448.07,449.3,11930.0
2023-06-15 14:50:00,449.41,450.96,449.41,450.6,19131.0,449.41,450.96,449.41,450.6,19131.0
2023-06-15 15:00:00,450.62,451.43,449.6,451.35,25237.0,450.62,451.43,449.6,451.35,25237.0
2023-06-15 15:10:00,451.12,452.32,450.91,451.13,11242.0,451.12,452.32,450.91,451.13,11242.0
2023-06-15 15:20:00,451.24,451.69,450.86,451.69,10680.0,451.24,451.69,450.86,451.69,10680.0
2023-06-15 15:30:00,451.84,452.06,451.29,452.06,14481.0,451.84,452.06,451.29,452.06,14481.0
2023-06-15 15:40:00,451.88,452.56,451.48,452.28,16918.0,451.88,452.56,451.48,452.28,16918.0
2023-06-15 15:50:00,452.39,452.46,450.19,451.14,49327.0,452.39,452.46,450.19,451.14,49327.0
2023-06-16 09:30:00,454.62,454.62,450.53,452.08,85860.0,454.62,454.62,450.53,452.08,85860.0
2023-06-16 09:40:00,452.09,452.13,450.52,451.1,14374.0,452.09,452.13,450.52,451.1,14374.0
2023-06-16 09:50:00,451.11,451.8,449.94,451.6,14808.0,451.11,451.8,449.94,451.6,14808.0
2023-06-16 10:00:00,451.93,452.95,450.96,451.4,29820.0,451.93,452.95,450.96,451.4,29820.0
2023-06-16 10:10:00,451.45,451.6,449.65,450.93,13953.0,451.45,451.6,449.65,450.93,13953.0
2023-06-16 10:20:00,450.77,451.05,449.4,449.42,18889.0,450.77,451.05,449.4,449.42,18889.0
2023-06-16 10:30:00,449.67,449.82,448.71,448.71,12313.0,449.67,449.82,448.71,448.71,12313.0
2023-06-16 10:40:00,448.93,448.94,447.51,447.98,17554.0,448.93,448.94,447.51,447.98,17554.0
2023-06-16 10:50:00,448.01,448.39,447.86,447.96,16809.0,448.01,448.39,447.86,447.96,16809.0
2023-06-16 11:00:00,447.85,448.25,446.41,447.87,32959.0,447.85,448.25,446.41,447.87,32959.0
2023-06-16 11:10:00,448.12,448.27,447.78,448.09,14884.0,448.12,448.27,447.78,448.09,14884.0
2023-06-16 11:20:00,447.93,447.93,445.65,446.23,23928.0,447.93,447.93,445.65,446.23,23928.0
2023-06-16 11:30:00,446.2,446.39,444.16,444.28,19003.0,446.2,446.39,444.16,444.28,19003.0
2023-06-16 11:40:00,444.28,445.32,444.08,445.0,9951.0,444.28,445.32,444.08,445.0,9951.0
2023-06-16 11:50:00,445.06,445.31,444.98,445.16,7909.0,445.06,445.31,444.98,445.16,7909.0
2023-06-16 12:00:00,445.16,445.93,445.13,445.64,14937.0,445.16,445.93,445.13,445.64,14937.0
2023-06-16 12:10:00,445.6,445.83,444.62,445.39,13349.0,445.6,445.83,444.62,445.39,13349.0
2023-06-16 12:20:00,445.42,445.61,445.13,445.31,15466.0,445.42,445.61,445.13,445.31,15466.0
2023-06-16 12:30:00,445.21,446.34,445.14,445.56,15898.0,445.21,446.34,445.14,445.56,15898.0
2023-06-16 12:40:00,445.38,445.92,444.83,445.42,21143.0,445.38,445.92,444.83,445.42,21143.0
2023-06-16 12:50:00,445.28,445.82,445.03,445.51,6653.0,445.28,445.82,445.03,445.51,6653.0
2023-06-16 13:00:00,445.53,445.53,444.78,444.86,8783.0,445.53,445.53,444.78,444.86,8783.0
2023-06-16 13:10:00,444.78,445.66,444.51,445.66,6620.0,444.78,445.66,444.51,445.66,6620.0
2023-06-16 13:20:00,445.65,446.07,445.51,445.8,4113.0,445.65,446.07,445.51,445.8,4113.0
2023-06-16 13:30:00,445.43,445.69,445.16,445.16,6644.0,445.43,445.69,445.16,445.16,6644.0
2023-06-16 13:40:00,445.43,445.51,445.15,445.18,5491.0,445.43,445.51,445.15,445.18,5491.0
2023-06-16 13:50:00,445.08,446.55,444.8,446.55,10109.0,445.08,446.55,444.8,446.55,10109.0
2023-06-16 14:00:00,446.66,446.67,445.95,446.04,6484.0,446.66,446.67,445.95,446.04,6484.0
2023-06-16 14:10:00,445.97,446.42,445.75,446.06,16289.0,445.97,446.42,445.75,446.06,16289.0
2023-06-16 14:20:00,445.99,446.22,445.35,445.36,12457.0,445.99,446.22,445.35,445.36,12457.0
2023-06-16 14:30:00,445.14,445.25,444.6,444.65,8782.0,445.14,445.25,444.6,444.65,8782.0
2023-06-16 14:40:00,444.65,445.2,444.62,445.14,8759.0,444.65,445.2,444.62,445.14,8759.0
2023-06-16 14:50:00,444.97,445.21,444.68,444.86,9643.0,444.97,445.21,444.68,444.86,9643.0
2023-06-16 15:00:00,444.83,444.84,444.34,444.49,7268.0,444.83,444.84,444.34,444.49,7268.0
2023-06-16 15:10:00,444.52,444.53,443.63,443.83,10510.0,444.52,444.53,443.63,443.83,10510.0
2023-06-16 15:20:00,443.87,444.04,442.4,442.83,16107.0,443.87,444.04,442.4,442.83,16107.0
2023-06-16 15:30:00,442.69,444.12,442.68,443.53,17712.0,442.69,444.12,442.68,443.53,17712.0
2023-06-16 15:40:00,443.72,444.75,443.42,443.69,18765.0,443.72,444.75,443.42,443.69,18765.0
2023-06-16 15:50:00,443.78,449.5,443.69,447.91,190300.0,443.78,449.5,443.69,447.91,190300.0
2023-06-20 09:30:00,447.77,452.0,446.72,448.46,22496.0,447.77,452.0,446.72,448.46,22496.0
2023-06-20 09:40:00,447.92,449.44,447.21,448.64,8675.0,447.92,449.44,447.21,448.64,8675.0
2023-06-20 09:50:00,449.03,450.53,448.26,448.36,8368.0,449.03,450.53,448.26,448.36,8368.0
2023-06-20 10:00:00,447.99,447.99,444.57,445.21,17486.0,447.99,447.99,444.57,445.21,17486.0
2023-06-20 10:10:00,445.22,446.36,444.89,446.1,8925.0,445.22,446.36,444.89,446.1,8925.0
2023-06-20 10:20:00,446.0,446.1,443.46,444.59,12937.0,446.0,446.1,443.46,444.59,12937.0
2023-06-20 10:30:00,444.71,444.98,443.0,443.09,13961.0,444.71,444.98,443.0,443.09,13961.0
2023-06-20 10:40:00,443.28,444.45,443.28,443.88,12738.0,443.28,444.45,443.28,443.88,12738.0
2023-06-20 10:50:00,443.88,444.79,442.99,444.62,9736.0,443.88,444.79,442.99,444.62,9736.0
2023-06-20 11:00:00,444.64,447.21,444.64,447.21,11017.0,444.64,447.21,444.64,447.21,11017.0
2023-06-20 11:10:00,447.4,448.42,447.02,447.43,15634.0,447.4,448.42,447.02,447.43,15634.0
2023-06-20 11:20:00,447.43,448.08,446.95,447.84,7834.0,447.43,448.08,446.95,447.84,7834.0
2023-06-20 11:30:00,448.06,448.44,447.45,448.11,4512.0,448.06,448.44,447.45,448.11,4512.0
2023-06-20 11:40:00,448.06,448.06,446.08,446.4,3290.0,448.06,448.06,446.08,446.4,3290.0
2023-06-20 11:50:00,446.22,446.39,444.58,444.85,7489.0,446.22,446.39,444.58,444.85,7489.0
2023-06-20 12:00:00,444.92,445.62,444.7,444.99,8087.0,444.92,445.62,444.7,444.99,8087.0
2023-06-20 12:10:00,445.08,445.56,444.85,445.16,3747.0,445.08,445.56,444.85,445.16,3747.0
2023-06-20 12:20:00,445.0,447.69,444.99,447.49,54570.0,445.0,447.69,444.99,447.49,54570.0
2023-06-20 12:30:00,447.47,451.33,447.46,450.64,35137.0,447.47,451.33,447.46,450.64,35137.0
2023-06-20 12:40:00,450.87,451.45,450.31,450.89,11374.0,450.87,451.45,450.31,450.89,11374.0
2023-06-20 12:50:00,450.89,450.89,449.93,450.2,5639.0,450.89,450.89,449.93,450.2,5639.0
2023-06-20 13:00:00,450.04,450.94,449.7,450.35,12532.0,450.04,450.94,449.7,450.35,12532.0
2023-06-20 13:10:00,450.44,450.94,449.96,450.58,5470.0,450.44,450.94,449.96,450.58,5470.0
2023-06-20 13:20:00,450.47,450.78,449.45,449.48,14730.0,450.47,450.78,449.45,449.48,14730.0
2023-06-20 13:30:00,449.66,449.66,448.05,448.41,7827.0,449.66,449.66,448.05,448.41,7827.0
2023-06-20 13:40:00,448.41,448.8,447.8,448.25,12282.0,448.41,448.8,447.8,448.25,12282.0
2023-06-20 13:50:00,448.19,448.7,447.74,448.22,8769.0,448.19,448.7,447.74,448.22,8769.0
2023-06-20 14:00:00,448.09,448.09,447.5,447.69,5305.0,448.09,448.09,447.5,447.69,5305.0
2023-06-20 14:10:00,447.35,448.03,447.02,447.7,6856.0,447.35,448.03,447.02,447.7,6856.0
2023-06-20 14:20:00,447.66,448.46,447.34,448.46,5063.0,447.66,448.46,447.34,448.46,5063.0
2023-06-20 14:30:00,448.35,448.73,448.07,448.33,7318.0,448.35,448.73,448.07,448.33,7318.0
2023-06-20 14:40:00,448.19,448.19,447.28,447.56,4878.0,448.19,448.19,447.28,447.56,4878.0
2023-06-20 14:50:00,447.37,447.71,447.37,447.66,4110.0,447.37,447.71,447.37,447.66,4110.0
2023-06-20 15:00:00,447.68,448.66,447.68,448.35,6585.0,447.68,448.66,447.68,448.35,6585.0
2023-06-20 15:10:00,448.35,448.9,448.02,448.54,4623.0,448.35,448.9,448.02,448.54,4623.0
2023-06-20 15:20:00,448.64,449.29,448.63,448.9,6789.0,448.64,449.29,448.63,448.9,6789.0
2023-06-20 15:30:00,448.93,449.19,448.35,448.49,11348.0,448.93,449.19,448.35,448.49,11348.0
2023-06-20 15:40:00,448.32,448.49,447.91,448.06,14873.0,448.32,448.49,447.91,448.06,14873.0
2023-06-20 15:50:00,448.08,448.19,446.66,447.13,84760.0,448.08,448.19,446.66,447.13,84760.0
2023-06-21 09:30:00,450.32,452.24,448.87,452.23,26065.0,450.32,452.24,448.87,452.23,26065.0
2023-06-21 09:40:00,452.43,454.4,452.22,453.0,18072.0,452.43,454.4,452.22,453.0,18072.0
2023-06-21 09:50:00,453.01,457.06,452.98,456.45,19227.0,453.01,457.06,452.98,456.45,19227.0
2023-06-21 10:00:00,456.68,456.97,454.11,454.65,18118.0,456.68,456.97,454.11,454.65,18118.0
2023-06-21 10:10:00,454.69,455.0,453.11,453.3,6373.0,454.69,455.0,453.11,453.3,6373.0
2023-06-21 10:20:00,453.15,453.73,452.06,453.33,13096.0,453.15,453.73,452.06,453.33,13096.0
2023-06-21 10:30:00,453.33,455.25,453.33,455.25,16753.0,453.33,455.25,453.33,455.25,16753.0
2023-06-21 10:40:00,455.83,455.83,454.31,454.31,6169.0,455.83,455.83,454.31,454.31,6169.0
2023-06-21 10:50:00,453.9,455.86,453.0,455.67,27213.0,453.9,455.86,453.0,455.67,27213.0
2023-06-21 11:00:00,456.0,456.56,455.0,455.31,20326.0,456.0,456.56,455.0,455.31,20326.0
2023-06-21 11:10:00,455.54,457.3,455.27,455.99,20258.0,455.54,457.3,455.27,455.99,20258.0
2023-06-21 11:20:00,456.13,456.39,455.62,455.91,7743.0,456.13,456.39,455.62,455.91,7743.0
2023-06-21 11:30:00,455.99,455.99,455.06,455.22,16462.0,455.99,455.99,455.06,455.22,16462.0
2023-06-21 11:40:00,455.23,455.53,454.43,454.55,11868.0,455.23,455.53,454.43,454.55,11868.0
2023-06-21 11:50:00,454.71,455.48,454.47,455.09,20248.0,454.71,455.48,454.47,455.09,20248.0
2023-06-21 12:00:00,455.09,457.37,455.08,456.31,6800.0,455.09,457.37,455.08,456.31,6800.0
2023-06-21 12:10:00,455.85,455.98,454.8,454.83,4637.0,455.85,455.98,454.8,454.83,4637.0
2023-06-21 12:20:00,454.86,455.13,453.94,454.03,6401.0,454.86,455.13,453.94,454.03,6401.0
2023-06-21 12:30:00,453.84,453.97,453.42,453.44,3386.0,453.84,453.97,453.42,453.44,3386.0
2023-06-21 12:40:00,453.43,453.43,452.38,452.47,12009.0,453.43,453.43,452.38,452.47,12009.0
2023-06-21 12:50:00,452.78,452.83,451.75,451.9,10434.0,452.78,452.83,451.75,451.9,10434.0
2023-06-21 13:00:00,452.12,452.12,451.59,451.59,3500.0,452.12,452.12,451.59,451.59,3500.0
2023-06-21 13:10:00,451.73,452.43,451.51,451.51,4207.0,451.73,452.43,451.51,451.51,4207.0
2023-06-21 13:20:00,451.75,451.75,450.95,451.35,5660.0,451.75,451.75,450.95,451.35,5660.0
2023-06-21 13:30:00,451.55,451.6,450.23,450.24,3204.0,451.55,451.6,450.23,450.24,3204.0
2023-06-21 13:40:00,450.31,450.55,450.12,450.55,2720.0,450.31,450.55,450.12,450.55,2720.0
2023-06-21 13:50:00,450.23,450.77,449.8,450.18,9315.0,450.23,450.77,449.8,450.18,9315.0
2023-06-21 14:00:00,450.41,450.65,449.74,449.74,8125.0,450.41,450.65,449.74,449.74,8125.0
2023-06-21 14:10:00,449.77,450.84,449.69,450.79,7508.0,449.77,450.84,449.69,450.79,7508.0
2023-06-21 14:20:00,451.01,451.62,450.8,451.62,6004.0,451.01,451.62,450.8,451.62,6004.0
2023-06-21 14:30:00,451.61,451.91,450.85,451.77,6162.0,451.61,451.91,450.85,451.77,6162.0
2023-06-21 14:40:00,451.91,451.91,450.22,450.49,5300.0,451.91,451.91,450.22,450.49,5300.0
2023-06-21 14:50:00,450.46,451.5,450.36,451.27,5525.0,450.46,451.5,450.36,451.27,5525.0
2023-06-21 15:00:00,451.09,451.49,450.97,451.0,4116.0,451.09,451.49,450.97,451.0,4116.0
2023-06-21 15:10:00,451.18,451.87,451.1,451.53,4523.0,451.18,451.87,451.1,451.53,4523.0
2023-06-21 15:20:00,451.4,452.34,451.4,451.49,12457.0,451.4,452.34,451.4,451.49,12457.0
2023-06-21 15:30:00,451.44,451.44,450.37,450.5,7592.0,451.44,451.44,450.37,450.5,7592.0
2023-06-21 15:40:00,450.48,451.53,450.47,451.09,7934.0,450.48,451.53,450.47,451.09,7934.0
2023-06-21 15:50:00,451.14,451.26,449.65,450.36,67200.0,451.14,451.26,449.65,450.36,67200.0
2023-06-22 09:30:00,450.34,453.47,449.93,452.91,18444.0,450.34,453.47,449.93,452.91,18444.0
2023-06-22 09:40:00,452.98,453.2,449.5,450.76,24317.0,452.98,453.2,449.5,450.76,24317.0
2023-06-22 09:50:00,451.19,452.09,451.19,451.44,3909.0,451.19,452.09,451.19,451.44,3909.0
2023-06-22 10:00:00,451.57,453.44,451.34,451.38,8619.0,451.57,453.44,451.34,451.38,8619.0
2023-06-22 10:10:00,451.34,453.41,451.27,452.08,14838.0,451.34,453.41,451.27,452.08,14838.0
2023-06-22 10:20:00,452.03,452.12,450.94,451.64,12468.0,452.03,452.12,450.94,451.64,12468.0
2023-06-22 10:30:00,451.99,452.7,451.26,451.61,6375.0,451.99,452.7,451.26,451.61,6375.0
2023-06-22 10:40:00,451.59,451.61,448.9,450.22,25099.0,451.59,451.61,448.9,450.22,25099.0
2023-06-22 10:50:00,450.47,452.62,450.44,452.53,7521.0,450.47,452.62,450.44,452.53,7521.0
2023-06-22 11:00:00,452.81,453.5,452.37,453.5,15077.0,452.81,453.5,452.37,453.5,15077.0
2023-06-22 11:10:00,453.89,454.54,453.43,454.35,7709.0,453.89,454.54,453.43,454.35,7709.0
2023-06-22 11:20:00,454.4,454.91,454.21,454.65,11908.0,454.4,454.91,454.21,454.65,11908.0
2023-06-22 11:30:00,454.66,455.75,454.65,455.42,5473.0,454.66,455.75,454.65,455.42,5473.0
2023-06-22 11:40:00,455.5,456.28,455.34,455.46,8548.0,455.5,456.28,455.34,455.46,8548.0
2023-06-22 11:50:00,455.3,455.85,455.2,455.2,5035.0,455.3,455.85,455.2,455.2,5035.0
2023-06-22 12:00:00,455.17,455.59,454.69,455.51,14867.0,455.17,455.59,454.69,455.51,14867.0
2023-06-22 12:10:00,455.34,457.0,455.24,456.86,7372.0,455.34,457.0,455.24,456.86,7372.0
2023-06-22 12:20:00,456.86,457.7,456.73,457.24,5147.0,456.86,457.7,456.73,457.24,5147.0
2023-06-22 12:30:00,456.96,457.14,456.64,457.14,3303.0,456.96,457.14,456.64,457.14,3303.0
2023-06-22 12:40:00,457.36,457.86,456.28,456.5,4861.0,457.36,457.86,456.28,456.5,4861.0
2023-06-22 12:50:00,456.37,456.37,455.79,456.04,3066.0,456.37,456.37,455.79,456.04,3066.0
2023-06-22 13:00:00,456.11,456.12,455.21,455.25,3138.0,456.11,456.12,455.21,455.25,3138.0
2023-06-22 13:10:00,455.09,455.09,454.38,454.44,3350.0,455.09,455.09,454.38,454.44,3350.0
2023-06-22 13:20:00,454.46,455.04,454.45,454.48,3838.0,454.46,455.04,454.45,454.48,3838.0
2023-06-22 13:30:00,455.06,455.52,455.06,455.52,3923.0,455.06,455.52,455.06,455.52,3923.0
2023-06-22 13:40:00,455.42,455.46,454.82,454.89,3240.0,455.42,455.46,454.82,454.89,3240.0
2023-06-22 13:50:00,454.9,455.85,454.58,455.85,2683.0,454.9,455.85,454.58,455.85,2683.0
2023-06-22 14:00:00,455.72,455.83,455.13,455.35,5478.0,455.72,455.83,455.13,455.35,5478.0
2023-06-22 14:10:00,455.49,455.69,455.48,455.54,1000.0,455.49,455.69,455.48,455.54,1000.0
2023-06-22 14:20:00,455.56,455.9,455.48,455.81,2573.0,455.56,455.9,455.48,455.81,2573.0
2023-06-22 14:30:00,455.98,456.29,455.8,456.2,3734.0,455.98,456.29,455.8,456.2,3734.0
2023-06-22 14:40:00,456.05,456.11,455.52,455.63,6560.0,456.05,456.11,455.52,455.63,6560.0
2023-06-22 14:50:00,455.54,455.88,455.46,455.67,6449.0,455.54,455.88,455.46,455.67,6449.0
2023-06-22 15:00:00,455.67,456.11,455.55,456.03,4700.0,455.67,456.11,455.55,456.03,4700.0
2023-06-22 15:10:00,456.0,456.95,455.72,456.83,5660.0,456.0,456.95,455.72,456.83,5660.0
2023-06-22 15:20:00,456.88,456.9,456.32,456.4,5694.0,456.88,456.9,456.32,456.4,5694.0
2023-06-22 15:30:00,456.2,456.54,455.68,456.36,5147.0,456.2,456.54,455.68,456.36,5147.0
2023-06-22 15:40:00,456.39,456.76,456.19,456.55,8967.0,456.39,456.76,456.19,456.55,8967.0
2023-06-22 15:50:00,456.61,457.45,455.64,455.84,53301.0,456.61,457.45,455.64,455.84,53301.0
2023-06-23 09:30:00,455.13,455.35,453.48,453.48,11084.0,455.13,455.35,453.48,453.48,11084.0
2023-06-23 09:40:00,453.68,455.04,453.11,453.2,4301.0,453.68,455.04,453.11,453.2,4301.0
2023-06-23 09:50:00,453.35,454.92,453.34,454.61,7847.0,453.35,454.92,453.34,454.61,7847.0
2023-06-23 10:00:00,454.98,456.06,454.97,455.45,7246.0,454.98,456.06,454.97,455.45,7246.0
2023-06-23 10:10:00,455.1,455.17,454.41,454.82,5451.0,455.1,455.17,454.41,454.82,5451.0
2023-06-23 10:20:00,455.07,455.86,455.07,455.85,6979.0,455.07,455.86,455.07,455.85,6979.0
2023-06-23 10:30:00,455.98,456.1,455.19,455.56,6816.0,455.98,456.1,455.19,455.56,6816.0
2023-06-23 10:40:00,455.59,455.59,454.39,454.91,5450.0,455.59,455.59,454.39,454.91,5450.0
2023-06-23 10:50:00,455.2,456.86,455.2,456.57,4425.0,455.2,456.86,455.2,456.57,4425.0
2023-06-23 11:00:00,456.78,456.89,456.38,456.84,3054.0,456.78,456.89,456.38,456.84,3054.0
2023-06-23 11:10:00,457.11,457.3,455.66,455.95,5769.0,457.11,457.3,455.66,455.95,5769.0
2023-06-23 11:20:00,455.67,455.76,454.61,455.23,4800.0,455.67,455.76,454.61,455.23,4800.0
2023-06-23 11:30:00,455.22,455.22,454.31,454.99,4321.0,455.22,455.22,454.31,454.99,4321.0
2023-06-23 11:40:00,455.05,455.23,454.4,454.65,5120.0,455.05,455.23,454.4,454.65,5120.0
2023-06-23 11:50:00,454.54,455.07,454.45,454.73,2100.0,454.54,455.07,454.45,454.73,2100.0
2023-06-23 12:00:00,454.8,455.84,454.8,455.74,2601.0,454.8,455.84,454.8,455.74,2601.0
2023-06-23 12:10:00,455.74,456.23,455.21,456.15,3847.0,455.74,456.23,455.21,456.15,3847.0
2023-06-23 12:20:00,456.19,456.25,455.43,455.59,2631.0,456.19,456.25,455.43,455.59,2631.0
2023-06-23 12:30:00,455.57,455.86,455.42,455.78,3302.0,455.57,455.86,455.42,455.78,3302.0
2023-06-23 12:40:00,455.75,456.12,455.43,455.64,2410.0,455.75,456.12,455.43,455.64,2410.0
2023-06-23 12:50:00,455.48,455.92,455.39,455.47,2302.0,455.48,455.92,455.39,455.47,2302.0
2023-06-23 13:00:00,455.76,455.82,455.21,455.39,1780.0,455.76,455.82,455.21,455.39,1780.0
2023-06-23 13:10:00,455.4,455.4,454.77,454.98,2931.0,455.4,455.4,454.77,454.98,2931.0
2023-06-23 13:20:00,455.12,455.47,455.12,455.39,2821.0,455.12,455.47,455.12,455.39,2821.0
2023-06-23 13:30:00,455.45,456.12,455.45,455.92,3798.0,455.45,456.12,455.45,455.92,3798.0
2023-06-23 13:40:00,456.07,456.07,455.71,455.71,1816.0,456.07,456.07,455.71,455.71,1816.0
2023-06-23 13:50:00,455.77,456.16,455.59,456.07,2331.0,455.77,456.16,455.59,456.07,2331.0
2023-06-23 14:00:00,455.87,455.9,455.48,455.56,1800.0,455.87,455.9,455.48,455.56,1800.0
2023-06-23 14:10:00,455.44,455.49,454.86,455.47,3600.0,455.44,455.49,454.86,455.47,3600.0
2023-06-23 14:20:00,455.47,455.97,455.41,455.66,6041.0,455.47,455.97,455.41,455.66,6041.0
2023-06-23 14:30:00,455.53,455.8,454.96,454.97,3638.0,455.53,455.8,454.96,454.97,3638.0
2023-06-23 14:40:00,455.01,455.04,454.26,454.31,3785.0,455.01,455.04,454.26,454.31,3785.0
2023-06-23 14:50:00,454.41,455.37,454.38,454.93,3866.0,454.41,455.37,454.38,454.93,3866.0
2023-06-23 15:00:00,454.84,455.29,454.66,455.05,4518.0,454.84,455.29,454.66,455.05,4518.0
2023-06-23 15:10:00,455.22,455.36,454.38,454.67,3595.0,455.22,455.36,454.38,454.67,3595.0
2023-06-23 15:20:00,454.66,454.7,454.01,454.42,3200.0,454.66,454.7,454.01,454.42,3200.0
2023-06-23 15:30:00,454.19,454.25,453.09,453.61,7500.0,454.19,454.25,453.09,453.61,7500.0
2023-06-23 15:40:00,453.6,454.16,453.51,453.69,6706.0,453.6,454.16,453.51,453.69,6706.0
2023-06-23 15:50:00,453.54,455.04,453.16,453.39,40041.0,453.54,455.04,453.16,453.39,40041.0
2023-06-26 09:30:00,455.13,455.96,452.82,453.0,6874.0,455.13,455.96,452.82,453.0,6874.0
2023-06-26 09:40:00,454.0,456.79,454.0,456.61,5687.0,454.0,456.79,454.0,456.61,5687.0
2023-06-26 09:50:00,457.0,458.5,456.86,458.11,5400.0,457.0,458.5,456.86,458.11,5400.0
2023-06-26 10:00:00,457.78,458.5,457.32,457.77,3821.0,457.78,458.5,457.32,457.77,3821.0
2023-06-26 10:10:00,457.4,458.0,456.81,457.45,4156.0,457.4,458.0,456.81,457.45,4156.0
2023-06-26 10:20:00,456.87,457.83,456.72,457.83,2600.0,456.87,457.83,456.72,457.83,2600.0
2023-06-26 10:30:00,457.8,457.99,456.27,456.27,3828.0,457.8,457.99,456.27,456.27,3828.0
2023-06-26 10:40:00,455.94,457.93,455.74,457.64,3982.0,455.94,457.93,455.74,457.64,3982.0
2023-06-26 10:50:00,457.57,457.83,456.96,457.24,6238.0,457.57,457.83,456.96,457.24,6238.0
2023-06-26 11:00:00,457.29,457.68,456.96,457.13,2379.0,457.29,457.68,456.96,457.13,2379.0
2023-06-26 11:10:00,456.87,458.18,456.74,458.18,5251.0,456.87,458.18,456.74,458.18,5251.0
2023-06-26 11:20:00,458.11,459.79,458.11,458.77,10534.0,458.11,459.79,458.11,458.77,10534.0
2023-06-26 11:30:00,458.74,458.94,457.92,457.92,6018.0,458.74,458.94,457.92,457.92,6018.0
2023-06-26 11:40:00,458.01,459.42,457.89,459.42,5375.0,458.01,459.42,457.89,459.42,5375.0
2023-06-26 11:50:00,459.5,460.95,459.5,460.82,6831.0,459.5,460.95,459.5,460.82,6831.0
2023-06-26 12:00:00,460.91,460.95,460.14,460.15,7289.0,460.91,460.95,460.14,460.15,7289.0
2023-06-26 12:10:00,460.18,460.69,459.44,460.53,5810.0,460.18,460.69,459.44,460.53,5810.0
2023-06-26 12:20:00,459.97,460.2,459.67,460.2,2500.0,459.97,460.2,459.67,460.2,2500.0
2023-06-26 12:30:00,459.86,460.19,459.02,459.43,6787.0,459.86,460.19,459.02,459.43,6787.0
2023-06-26 12:40:00,459.3,460.64,458.79,460.64,4785.0,459.3,460.64,458.79,460.64,4785.0
2023-06-26 12:50:00,460.68,461.55,460.67,461.46,6420.0,460.68,461.55,460.67,461.46,6420.0
2023-06-26 13:00:00,461.36,462.2,460.79,462.2,6921.0,461.36,462.2,460.79,462.2,6921.0
2023-06-26 13:10:00,461.89,462.12,461.26,462.1,5900.0,461.89,462.12,461.26,462.1,5900.0
2023-06-26 13:20:00,461.9,462.25,461.65,461.81,5881.0,461.9,462.25,461.65,461.81,5881.0
2023-06-26 13:30:00,461.81,461.82,461.39,461.52,6649.0,461.81,461.82,461.39,461.52,6649.0
2023-06-26 13:40:00,461.63,463.3,461.36,463.18,14649.0,461.63,463.3,461.36,463.18,14649.0
2023-06-26 13:50:00,462.85,462.96,461.6,461.63,5331.0,462.85,462.96,461.6,461.63,5331.0
2023-06-26 14:00:00,461.83,462.94,461.74,462.11,4831.0,461.83,462.94,461.74,462.11,4831.0
2023-06-26 14:10:00,461.8,462.4,461.3,462.05,3179.0,461.8,462.4,461.3,462.05,3179.0
2023-06-26 14:20:00,462.07,462.8,461.89,462.8,3174.0,462.07,462.8,461.89,462.8,3174.0
2023-06-26 14:30:00,462.73,463.81,462.69,463.81,5277.0,462.73,463.81,462.69,463.81,5277.0
2023-06-26 14:40:00,463.5,464.11,463.27,464.11,6369.0,463.5,464.11,463.27,464.11,6369.0
2023-06-26 14:50:00,464.16,464.24,463.2,463.52,5811.0,464.16,464.24,463.2,463.52,5811.0
2023-06-26 15:00:00,463.65,464.03,463.44,463.61,6505.0,463.65,464.03,463.44,463.61,6505.0
2023-06-26 15:10:00,463.66,465.0,463.65,464.95,6359.0,463.66,465.0,463.65,464.95,6359.0
2023-06-26 15:20:00,464.87,465.08,464.37,464.91,11526.0,464.87,465.08,464.37,464.91,11526.0
2023-06-26 15:30:00,464.88,465.27,464.04,464.38,11153.0,464.88,465.27,464.04,464.38,11153.0
2023-06-26 15:40:00,464.31,465.57,464.19,465.57,29059.0,464.31,465.57,464.19,465.57,29059.0
2023-06-26 15:50:00,465.36,465.65,463.4,463.56,61347.0,465.36,465.65,463.4,463.56,61347.0
2023-06-27 09:30:00,462.63,462.65,457.05,459.81,40377.0,462.63,462.65,457.05,459.81,40377.0
2023-06-27 09:40:00,459.18,460.0,456.52,456.52,8038.0,459.18,460.0,456.52,456.52,8038.0
2023-06-27 09:50:00,456.31,457.29,454.07,455.07,19579.0,456.31,457.29,454.07,455.07,19579.0
2023-06-27 10:00:00,455.47,456.1,454.45,455.21,14192.0,455.47,456.1,454.45,455.21,14192.0
2023-06-27 10:10:00,455.16,456.36,454.36,456.36,11000.0,455.16,456.36,454.36,456.36,11000.0
2023-06-27 10:20:00,456.48,457.7,456.46,457.21,5410.0,456.48,457.7,456.46,457.21,5410.0
2023-06-27 10:30:00,457.37,457.88,456.78,457.88,8191.0,457.37,457.88,456.78,457.88,8191.0
2023-06-27 10:40:00,457.71,457.96,456.63,456.96,9288.0,457.71,457.96,456.63,456.96,9288.0
2023-06-27 10:50:00,456.73,457.28,456.29,456.44,8218.0,456.73,457.28,456.29,456.44,8218.0
2023-06-27 11:00:00,456.45,457.22,455.61,456.98,9000.0,456.45,457.22,455.61,456.98,9000.0
2023-06-27 11:10:00,456.88,456.89,456.14,456.14,4990.0,456.88,456.89,456.14,456.14,4990.0
2023-06-27 11:20:00,455.98,455.98,454.48,455.3,6588.0,455.98,455.98,454.48,455.3,6588.0
2023-06-27 11:30:00,455.17,456.49,455.11,456.42,11243.0,455.17,456.49,455.11,456.42,11243.0
2023-06-27 11:40:00,456.19,456.5,455.88,456.14,4495.0,456.19,456.5,455.88,456.14,4495.0
2023-06-27 11:50:00,456.03,456.55,455.59,456.2,4766.0,456.03,456.55,455.59,456.2,4766.0
2023-06-27 12:00:00,456.49,457.5,456.49,457.0,8149.0,456.49,457.5,456.49,457.0,8149.0
2023-06-27 12:10:00,456.98,457.08,456.0,456.97,14175.0,456.98,457.08,456.0,456.97,14175.0
2023-06-27 12:20:00,456.96,457.09,456.51,456.51,9145.0,456.96,457.09,456.51,456.51,9145.0
2023-06-27 12:30:00,456.85,458.44,456.85,458.18,14096.0,456.85,458.44,456.85,458.18,14096.0
2023-06-27 12:40:00,458.19,458.48,456.99,457.21,12742.0,458.19,458.48,456.99,457.21,12742.0
2023-06-27 12:50:00,457.25,457.33,456.72,457.15,5548.0,457.25,457.33,456.72,457.15,5548.0
2023-06-27 13:00:00,457.03,457.52,456.49,456.56,12186.0,457.03,457.52,456.49,456.56,12186.0
2023-06-27 13:10:00,456.56,457.48,456.46,457.37,7174.0,456.56,457.48,456.46,457.37,7174.0
2023-06-27 13:20:00,457.37,458.01,457.28,457.65,7071.0,457.37,458.01,457.28,457.65,7071.0
2023-06-27 13:30:00,457.78,458.07,457.33,457.37,3882.0,457.78,458.07,457.33,457.37,3882.0
2023-06-27 13:40:00,457.47,458.14,457.37,458.02,7133.0,457.47,458.14,457.37,458.02,7133.0
2023-06-27 13:50:00,457.99,459.08,457.99,458.94,7931.0,457.99,459.08,457.99,458.94,7931.0
2023-06-27 14:00:00,458.65,459.35,457.82,458.62,10460.0,458.65,459.35,457.82,458.62,10460.0
2023-06-27 14:10:00,458.82,459.98,458.67,459.97,7435.0,458.82,459.98,458.67,459.97,7435.0
2023-06-27 14:20:00,459.81,459.99,458.76,459.53,5799.0,459.81,459.99,458.76,459.53,5799.0
2023-06-27 14:30:00,459.57,459.66,458.53,458.53,3295.0,459.57,459.66,458.53,458.53,3295.0
2023-06-27 14:40:00,458.53,459.68,458.53,459.65,6736.0,458.53,459.68,458.53,459.65,6736.0
2023-06-27 14:50:00,459.71,459.99,459.28,459.99,4324.0,459.71,459.99,459.28,459.99,4324.0
2023-06-27 15:00:00,459.89,460.04,459.6,459.93,4638.0,459.89,460.04,459.6,459.93,4638.0
2023-06-27 15:10:00,459.81,460.7,459.63,460.41,7129.0,459.81,460.7,459.63,460.41,7129.0
2023-06-27 15:20:00,460.56,461.73,460.39,461.62,8357.0,460.56,461.73,460.39,461.62,8357.0
2023-06-27 15:30:00,461.6,461.77,460.99,461.7,13036.0,461.6,461.77,460.99,461.7,13036.0
2023-06-27 15:40:00,461.81,462.89,461.74,462.55,21942.0,461.81,462.89,461.74,462.55,21942.0
2023-06-27 15:50:00,462.21,462.66,461.83,462.21,58738.0,462.21,462.66,461.83,462.21,58738.0
2023-06-28 09:30:00,462.37,463.52,458.54,458.54,26957.0,462.37,463.52,458.54,458.54,26957.0
2023-06-28 09:40:00,458.81,460.48,458.54,458.74,17973.0,458.81,460.48,458.54,458.74,17973.0
2023-06-28 09:50:00,458.46,458.46,456.72,458.32,52214.0,458.46,458.46,456.72,458.32,52214.0
2023-06-28 10:00:00,458.41,459.31,457.86,457.89,5593.0,458.41,459.31,457.86,457.89,5593.0
2023-06-28 10:10:00,457.86,458.04,456.74,457.19,9139.0,457.86,458.04,456.74,457.19,9139.0
2023-06-28 10:20:00,457.23,457.44,456.55,457.23,11915.0,457.23,457.44,456.55,457.23,11915.0
2023-06-28 10:30:00,457.24,458.07,456.79,458.07,23964.0,457.24,458.07,456.79,458.07,23964.0
2023-06-28 10:40:00,458.1,458.2,457.36,457.78,13546.0,458.1,458.2,457.36,457.78,13546.0
2023-06-28 10:50:00,457.8,458.63,457.59,458.54,57279.0,457.8,458.63,457.59,458.54,57279.0
2023-06-28 11:00:00,458.45,458.55,457.32,457.33,8585.0,458.45,458.55,457.32,457.33,8585.0
2023-06-28 11:10:00,457.47,458.26,457.28,458.18,19841.0,457.47,458.26,457.28,458.18,19841.0
2023-06-28 11:20:00,458.03,458.03,457.26,457.62,8144.0,458.03,458.03,457.26,457.62,8144.0
2023-06-28 11:30:00,457.72,458.17,457.36,458.09,8665.0,457.72,458.17,457.36,458.09,8665.0
2023-06-28 11:40:00,458.17,459.02,458.05,458.69,11761.0,458.17,459.02,458.05,458.69,11761.0
2023-06-28 11:50:00,458.59,458.59,457.81,458.1,5805.0,458.59,458.59,457.81,458.1,5805.0
2023-06-28 12:00:00,458.45,458.45,457.77,458.16,1946.0,458.45,458.45,457.77,458.16,1946.0
2023-06-28 12:10:00,458.35,458.68,458.35,458.4,1714.0,458.35,458.68,458.35,458.4,1714.0
2023-06-28 12:20:00,458.49,458.67,457.75,458.05,3269.0,458.49,458.67,457.75,458.05,3269.0
2023-06-28 12:30:00,458.11,458.31,457.63,457.82,10337.0,458.11,458.31,457.63,457.82,10337.0
2023-06-28 12:40:00,457.91,458.0,457.53,457.78,9498.0,457.91,458.0,457.53,457.78,9498.0
2023-06-28 12:50:00,457.5,457.68,456.86,456.91,1920.0,457.5,457.68,456.86,456.91,1920.0
2023-06-28 13:00:00,456.96,457.27,456.52,456.99,5406.0,456.96,457.27,456.52,456.99,5406.0
2023-06-28 13:10:00,457.0,457.3,456.85,456.94,12327.0,457.0,457.3,456.85,456.94,12327.0
2023-06-28 13:20:00,456.93,457.57,456.78,457.56,6916.0,456.93,457.57,456.78,457.56,6916.0
2023-06-28 13:30:00,457.57,458.29,457.38,458.07,9099.0,457.57,458.29,457.38,458.07,9099.0
2023-06-28 13:40:00,458.11,458.51,458.03,458.1,4795.0,458.11,458.51,458.03,458.1,4795.0
2023-06-28 13:50:00,458.0,458.34,457.62,458.34,11944.0,458.0,458.34,457.62,458.34,11944.0
2023-06-28 14:00:00,458.39,458.87,458.27,458.87,1865.0,458.39,458.87,458.27,458.87,1865.0
2023-06-28 14:10:00,458.72,459.55,458.68,459.39,7590.0,458.72,459.55,458.68,459.39,7590.0
2023-06-28 14:20:00,459.34,460.01,459.16,459.64,3816.0,459.34,460.01,459.16,459.64,3816.0
2023-06-28 14:30:00,459.64,460.32,459.23,459.35,9322.0,459.64,460.32,459.23,459.35,9322.0
2023-06-28 14:40:00,459.47,459.72,459.39,459.5,3345.0,459.47,459.72,459.39,459.5,3345.0
2023-06-28 14:50:00,459.5,459.5,458.59,459.23,4464.0,459.5,459.5,458.59,459.23,4464.0
2023-06-28 15:00:00,459.22,459.43,458.67,459.25,12128.0,459.22,459.43,458.67,459.25,12128.0
2023-06-28 15:10:00,459.2,459.75,458.94,459.75,4663.0,459.2,459.75,458.94,459.75,4663.0
2023-06-28 15:20:00,460.25,461.09,460.14,460.88,8612.0,460.25,461.09,460.14,460.88,8612.0
2023-06-28 15:30:00,460.92,461.26,460.79,461.02,11498.0,460.92,461.26,460.79,461.02,11498.0
2023-06-28 15:40:00,461.17,461.48,460.95,461.43,12920.0,461.17,461.48,460.95,461.43,12920.0
2023-06-28 15:50:00,461.24,462.26,461.14,462.19,45405.0,461.24,462.26,461.14,462.19,45405.0
2023-06-29 09:30:00,464.16,465.96,462.07,465.45,15518.0,464.16,465.96,462.07,465.45,15518.0
2023-06-29 09:40:00,465.84,466.95,465.37,466.65,7946.0,465.84,466.95,465.37,466.65,7946.0
2023-06-29 09:50:00,466.47,468.25,466.47,468.12,18025.0,466.47,468.25,466.47,468.12,18025.0
2023-06-29 10:00:00,468.24,471.04,468.24,469.28,14125.0,468.24,471.04,468.24,469.28,14125.0
2023-06-29 10:10:00,469.01,470.7,469.01,469.65,15321.0,469.01,470.7,469.01,469.65,15321.0
2023-06-29 10:20:00,469.64,470.33,467.84,468.64,12136.0,469.64,470.33,467.84,468.64,12136.0
2023-06-29 10:30:00,468.4,468.66,467.13,467.44,7555.0,468.4,468.66,467.13,467.44,7555.0
2023-06-29 10:40:00,467.38,468.08,467.04,467.73,8474.0,467.38,468.08,467.04,467.73,8474.0
2023-06-29 10:50:00,467.84,467.97,467.14,467.55,5600.0,467.84,467.97,467.14,467.55,5600.0
2023-06-29 11:00:00,467.79,467.79,466.1,467.0,5350.0,467.79,467.79,466.1,467.0,5350.0
2023-06-29 11:10:00,467.0,467.98,467.0,467.85,5122.0,467.0,467.98,467.0,467.85,5122.0
2023-06-29 11:20:00,467.84,468.13,467.14,467.81,6728.0,467.84,468.13,467.14,467.81,6728.0
2023-06-29 11:30:00,467.52,467.77,467.28,467.47,4060.0,467.52,467.77,467.28,467.47,4060.0
2023-06-29 11:40:00,467.73,467.78,467.24,467.41,2492.0,467.73,467.78,467.24,467.41,2492.0
2023-06-29 11:50:00,467.42,468.41,467.42,467.71,4860.0,467.42,468.41,467.42,467.71,4860.0
2023-06-29 12:00:00,467.85,468.09,466.8,466.8,8150.0,467.85,468.09,466.8,466.8,8150.0
2023-06-29 12:10:00,466.58,467.0,465.88,467.0,4327.0,466.58,467.0,465.88,467.0,4327.0
2023-06-29 12:20:00,467.08,467.15,466.72,466.81,7609.0,467.08,467.15,466.72,466.81,7609.0
2023-06-29 12:30:00,466.86,467.23,466.54,467.04,4342.0,466.86,467.23,466.54,467.04,4342.0
2023-06-29 12:40:00,467.22,467.25,466.92,467.12,2486.0,467.22,467.25,466.92,467.12,2486.0
2023-06-29 12:50:00,467.07,467.07,465.25,465.4,3170.0,467.07,467.07,465.25,465.4,3170.0
2023-06-29 13:00:00,465.5,465.5,464.4,464.61,3739.0,465.5,465.5,464.4,464.61,3739.0
2023-06-29 13:10:00,464.5,464.94,464.45,464.78,2418.0,464.5,464.94,464.45,464.78,2418.0
2023-06-29 13:20:00,464.81,464.81,464.4,464.4,1400.0,464.81,464.81,464.4,464.4,1400.0
2023-06-29 13:30:00,464.38,464.5,463.87,464.5,4280.0,464.38,464.5,463.87,464.5,4280.0
2023-06-29 13:40:00,464.49,464.64,463.81,463.98,2286.0,464.49,464.64,463.81,463.98,2286.0
2023-06-29 13:50:00,464.0,464.44,463.86,463.86,1400.0,464.0,464.44,463.86,463.86,1400.0
2023-06-29 14:00:00,463.89,463.92,463.57,463.62,1900.0,463.89,463.92,463.57,463.62,1900.0
2023-06-29 14:10:00,463.77,464.42,463.77,464.17,2470.0,463.77,464.42,463.77,464.17,2470.0
2023-06-29 14:20:00,464.16,465.57,463.85,465.56,4594.0,464.16,465.57,463.85,465.56,4594.0
2023-06-29 14:30:00,465.39,465.54,464.82,465.26,2756.0,465.39,465.54,464.82,465.26,2756.0
2023-06-29 14:40:00,464.94,465.3,464.67,465.3,4713.0,464.94,465.3,464.67,465.3,4713.0
2023-06-29 14:50:00,465.31,465.38,464.92,465.07,3350.0,465.31,465.38,464.92,465.07,3350.0
2023-06-29 15:00:00,465.21,465.93,465.06,465.93,3584.0,465.21,465.93,465.06,465.93,3584.0
2023-06-29 15:10:00,466.07,466.13,464.79,464.98,15599.0,466.07,466.13,464.79,464.98,15599.0
2023-06-29 15:20:00,464.94,466.28,464.91,465.75,11475.0,464.94,466.28,464.91,465.75,11475.0
2023-06-29 15:30:00,465.89,465.94,465.12,465.28,6123.0,465.89,465.94,465.12,465.28,6123.0
2023-06-29 15:40:00,465.17,465.29,464.93,464.97,7425.0,465.17,465.29,464.93,464.97,7425.0
2023-06-29 15:50:00,464.87,465.86,464.56,465.1,30466.0,464.87,465.86,464.56,465.1,30466.0
2023-06-30 09:30:00,468.2,469.48,465.47,468.24,22051.0,468.2,469.48,465.47,468.24,22051.0
2023-06-30 09:40:00,468.3,470.93,468.3,470.43,16309.0,468.3,470.93,468.3,470.43,16309.0
2023-06-30 09:50:00,470.84,470.84,469.46,469.47,9488.0,470.84,470.84,469.46,469.47,9488.0
2023-06-30 10:00:00,469.66,471.05,469.15,471.05,8594.0,469.66,471.05,469.15,471.05,8594.0
2023-06-30 10:10:00,470.59,471.03,469.63,471.03,4497.0,470.59,471.03,469.63,471.03,4497.0
2023-06-30 10:20:00,470.61,471.21,469.84,470.71,7249.0,470.61,471.21,469.84,470.71,7249.0
2023-06-30 10:30:00,470.91,471.7,470.59,470.81,8963.0,470.91,471.7,470.59,470.81,8963.0
2023-06-30 10:40:00,470.56,470.95,468.06,468.26,11568.0,470.56,470.95,468.06,468.26,11568.0
2023-06-30 10:50:00,468.36,469.15,468.07,468.35,15102.0,468.36,469.15,468.07,468.35,15102.0
2023-06-30 11:00:00,468.35,470.74,468.34,470.47,13039.0,468.35,470.74,468.34,470.47,13039.0
2023-06-30 11:10:00,470.55,471.98,470.39,471.42,7772.0,470.55,471.98,470.39,471.42,7772.0
2023-06-30 11:20:00,471.34,471.43,470.24,470.97,9131.0,471.34,471.43,470.24,470.97,9131.0
2023-06-30 11:30:00,470.95,471.15,469.62,469.62,4359.0,470.95,471.15,469.62,469.62,4359.0
2023-06-30 11:40:00,469.34,469.52,468.97,469.1,4346.0,469.34,469.52,468.97,469.1,4346.0
2023-06-30 11:50:00,468.99,468.99,468.16,468.4,5297.0,468.99,468.99,468.16,468.4,5297.0
2023-06-30 12:00:00,468.63,468.63,467.23,468.22,14661.0,468.63,468.63,467.23,468.22,14661.0
2023-06-30 12:10:00,468.49,470.0,468.4,469.84,6379.0,468.49,470.0,468.4,469.84,6379.0
2023-06-30 12:20:00,469.55,470.47,469.54,470.47,2695.0,469.55,470.47,469.54,470.47,2695.0
2023-06-30 12:30:00,470.36,470.57,469.88,469.97,5945.0,470.36,470.57,469.88,469.97,5945.0
2023-06-30 12:40:00,469.96,470.64,469.73,469.87,7099.0,469.96,470.64,469.73,469.87,7099.0
2023-06-30 12:50:00,469.96,470.4,469.8,470.34,7477.0,469.96,470.4,469.8,470.34,7477.0
2023-06-30 13:00:00,470.27,470.59,469.8,470.28,5114.0,470.27,470.59,469.8,470.28,5114.0
2023-06-30 13:10:00,470.15,470.78,469.99,470.78,4629.0,470.15,470.78,469.99,470.78,4629.0
2023-06-30 13:20:00,470.73,471.2,470.31,471.15,6902.0,470.73,471.2,470.31,471.15,6902.0
2023-06-30 13:30:00,471.14,471.67,471.01,471.11,9807.0,471.14,471.67,471.01,471.11,9807.0
2023-06-30 13:40:00,471.09,471.35,470.95,471.19,2855.0,471.09,471.35,470.95,471.19,2855.0
2023-06-30 13:50:00,471.33,471.43,471.0,471.39,3318.0,471.33,471.43,471.0,471.39,3318.0
2023-06-30 14:00:00,471.55,471.55,470.46,471.02,7289.0,471.55,471.55,470.46,471.02,7289.0
2023-06-30 14:10:00,470.97,471.41,470.92,470.97,2676.0,470.97,471.41,470.92,470.97,2676.0
2023-06-30 14:20:00,470.89,471.25,470.75,471.07,3132.0,470.89,471.25,470.75,471.07,3132.0
2023-06-30 14:30:00,471.23,472.54,471.23,472.1,6029.0,471.23,472.54,471.23,472.1,6029.0
2023-06-30 14:40:00,472.18,472.87,472.16,472.64,7005.0,472.18,472.87,472.16,472.64,7005.0
2023-06-30 14:50:00,472.79,472.84,471.8,471.96,5031.0,472.79,472.84,471.8,471.96,5031.0
2023-06-30 15:00:00,471.97,472.72,471.97,472.23,5001.0,471.97,472.72,471.97,472.23,5001.0
2023-06-30 15:10:00,472.12,472.47,471.55,472.04,6829.0,472.12,472.47,471.55,472.04,6829.0
2023-06-30 15:20:00,471.91,472.73,471.6,472.55,5881.0,471.91,472.73,471.6,472.55,5881.0
2023-06-30 15:30:00,472.73,472.73,471.47,471.66,10782.0,472.73,472.73,471.47,471.66,10782.0
2023-06-30 15:40:00,471.49,471.94,471.25,471.52,14319.0,471.49,471.94,471.25,471.52,14319.0
2023-06-30 15:50:00,471.42,472.33,470.47,470.52,69585.0,471.42,472.33,470.47,470.52,69585.0
2023-07-03 09:30:00,470.48,473.71,469.51,473.17,14212.0,470.48,473.71,469.51,473.17,14212.0
2023-07-03 09:40:00,473.46,474.78,473.01,473.74,10545.0,473.46,474.78,473.01,473.74,10545.0
2023-07-03 09:50:00,473.69,474.25,472.0,473.89,7191.0,473.69,474.25,472.0,473.89,7191.0
2023-07-03 10:00:00,473.97,476.8,473.97,476.5,11500.0,473.97,476.8,473.97,476.5,11500.0
2023-07-03 10:10:00,476.48,477.37,476.17,476.75,12200.0,476.48,477.37,476.17,476.75,12200.0
2023-07-03 10:20:00,476.53,477.59,476.52,477.47,10192.0,476.53,477.59,476.52,477.47,10192.0
2023-07-03 10:30:00,477.65,477.65,475.52,475.73,7645.0,477.65,477.65,475.52,475.73,7645.0
2023-07-03 10:40:00,475.99,476.62,475.65,476.12,9860.0,475.99,476.62,475.65,476.12,9860.0
2023-07-03 10:50:00,476.13,476.18,474.57,475.57,8404.0,476.13,476.18,474.57,475.57,8404.0
2023-07-03 11:00:00,475.35,476.49,474.91,476.03,12601.0,475.35,476.49,474.91,476.03,12601.0
2023-07-03 11:10:00,476.17,476.33,475.23,475.47,8383.0,476.17,476.33,475.23,475.47,8383.0
2023-07-03 11:20:00,475.47,475.47,474.45,474.67,9452.0,475.47,475.47,474.45,474.67,9452.0
2023-07-03 11:30:00,474.5,475.6,474.28,475.54,5737.0,474.5,475.6,474.28,475.54,5737.0
2023-07-03 11:40:00,475.55,476.44,475.25,476.05,5100.0,475.55,476.44,475.25,476.05,5100.0
2023-07-03 11:50:00,475.94,476.19,475.05,475.06,5695.0,475.94,476.19,475.05,475.06,5695.0
2023-07-03 12:00:00,475.0,475.68,475.0,475.33,4700.0,475.0,475.68,475.0,475.33,4700.0
2023-07-03 12:10:00,475.21,475.41,474.55,474.82,6011.0,475.21,475.41,474.55,474.82,6011.0
2023-07-03 12:20:00,474.81,475.08,474.4,474.63,8483.0,474.81,475.08,474.4,474.63,8483.0
2023-07-03 12:30:00,474.62,475.47,474.62,475.26,6584.0,474.62,475.47,474.62,475.26,6584.0
2023-07-03 12:40:00,475.26,475.81,475.06,475.47,11346.0,475.26,475.81,475.06,475.47,11346.0
2023-07-03 12:50:00,475.41,477.82,475.27,477.13,30863.0,475.41,477.82,475.27,477.13,30863.0
2023-07-05 09:30:00,471.71,477.24,468.23,472.94,41024.0,471.71,477.24,468.23,472.94,41024.0
2023-07-05 09:40:00,473.12,475.59,472.6,474.46,8936.0,473.12,475.59,472.6,474.46,8936.0
2023-07-05 09:50:00,473.7,474.01,472.08,473.15,9266.0,473.7,474.01,472.08,473.15,9266.0
2023-07-05 10:00:00,472.69,474.0,471.62,473.87,13823.0,472.69,474.0,471.62,473.87,13823.0
2023-07-05 10:10:00,474.02,475.21,473.0,475.04,10069.0,474.02,475.21,473.0,475.04,10069.0
2023-07-05 10:20:00,475.06,476.47,474.85,476.47,10135.0,475.06,476.47,474.85,476.47,10135.0
2023-07-05 10:30:00,476.44,476.75,475.73,476.19,10662.0,476.44,476.75,475.73,476.19,10662.0
2023-07-05 10:40:00,476.19,476.65,475.83,476.0,10030.0,476.19,476.65,475.83,476.0,10030.0
2023-07-05 10:50:00,476.03,476.46,474.2,475.47,5845.0,476.03,476.46,474.2,475.47,5845.0
2023-07-05 11:00:00,475.56,476.95,475.29,475.98,5379.0,475.56,476.95,475.29,475.98,5379.0
2023-07-05 11:10:00,476.03,476.5,475.77,475.89,3200.0,476.03,476.5,475.77,475.89,3200.0
2023-07-05 11:20:00,475.96,476.2,475.37,475.53,4800.0,475.96,476.2,475.37,475.53,4800.0
2023-07-05 11:30:00,475.65,475.99,474.53,474.94,4611.0,475.65,475.99,474.53,474.94,4611.0
2023-07-05 11:40:00,474.9,474.99,473.49,473.49,15398.0,474.9,474.99,473.49,473.49,15398.0
2023-07-05 11:50:00,473.76,474.29,473.51,474.22,9080.0,473.76,474.29,473.51,474.22,9080.0
2023-07-05 12:00:00,474.26,475.03,473.93,474.63,7182.0,474.26,475.03,473.93,474.63,7182.0
2023-07-05 12:10:00,474.36,474.52,473.6,473.87,3816.0,474.36,474.52,473.6,473.87,3816.0
2023-07-05 12:20:00,473.65,474.32,473.58,473.86,2032.0,473.65,474.32,473.58,473.86,2032.0
2023-07-05 12:30:00,473.59,473.97,473.09,473.38,4510.0,473.59,473.97,473.09,473.38,4510.0
2023-07-05 12:40:00,473.12,474.06,473.11,474.06,2404.0,473.12,474.06,473.11,474.06,2404.0
2023-07-05 12:50:00,474.08,474.48,473.52,474.06,4427.0,474.08,474.48,473.52,474.06,4427.0
2023-07-05 13:00:00,474.24,474.77,474.08,474.2,2516.0,474.24,474.77,474.08,474.2,2516.0
2023-07-05 13:10:00,474.44,475.13,474.43,474.97,1310.0,474.44,475.13,474.43,474.97,1310.0
2023-07-05 13:20:00,475.3,475.71,474.96,475.36,3669.0,475.3,475.71,474.96,475.36,3669.0
2023-07-05 13:30:00,475.4,475.55,475.12,475.21,2640.0,475.4,475.55,475.12,475.21,2640.0
2023-07-05 13:40:00,475.07,475.95,474.8,475.95,4625.0,475.07,475.95,474.8,475.95,4625.0
2023-07-05 13:50:00,476.14,476.85,476.14,476.83,5387.0,476.14,476.85,476.14,476.83,5387.0
2023-07-05 14:00:00,476.8,477.04,475.62,476.04,9805.0,476.8,477.04,475.62,476.04,9805.0
2023-07-05 14:10:00,475.83,475.89,475.53,475.73,4293.0,475.83,475.89,475.53,475.73,4293.0
2023-07-05 14:20:00,475.57,476.0,475.13,475.63,5097.0,475.57,476.0,475.13,475.63,5097.0
2023-07-05 14:30:00,475.8,476.12,475.39,476.12,3887.0,475.8,476.12,475.39,476.12,3887.0
2023-07-05 14:40:00,476.23,478.2,476.22,477.68,9176.0,476.23,478.2,476.22,477.68,9176.0
2023-07-05 14:50:00,477.75,477.83,476.77,477.11,5919.0,477.75,477.83,476.77,477.11,5919.0
2023-07-05 15:00:00,477.04,477.45,476.75,476.75,5550.0,477.04,477.45,476.75,476.75,5550.0
2023-07-05 15:10:00,476.91,478.42,476.8,478.02,7622.0,476.91,478.42,476.8,478.02,7622.0
2023-07-05 15:20:00,478.15,478.77,478.07,478.6,7206.0,478.15,478.77,478.07,478.6,7206.0
2023-07-05 15:30:00,478.58,478.73,477.97,478.26,17038.0,478.58,478.73,477.97,478.26,17038.0
2023-07-05 15:40:00,478.12,479.22,478.12,479.18,12124.0,478.12,479.22,478.12,479.18,12124.0
2023-07-05 15:50:00,479.23,480.56,479.05,479.83,44106.0,479.23,480.56,479.05,479.83,44106.0
2023-07-06 09:30:00,476.2,479.06,476.0,479.02,16522.0,476.2,479.06,476.0,479.02,16522.0
2023-07-06 09:40:00,478.49,478.52,475.66,476.54,11270.0,478.49,478.52,475.66,476.54,11270.0
2023-07-06 09:50:00,476.54,476.55,474.46,474.92,9194.0,476.54,476.55,474.46,474.92,9194.0
2023-07-06 10:00:00,474.62,474.76,473.47,473.48,5451.0,474.62,474.76,473.47,473.48,5451.0
2023-07-06 10:10:00,473.53,474.47,473.46,473.7,6160.0,473.53,474.47,473.46,473.7,6160.0
2023-07-06 10:20:00,473.65,473.76,472.3,473.29,6122.0,473.65,473.76,472.3,473.29,6122.0
2023-07-06 10:30:00,473.23,473.27,472.5,473.14,7442.0,473.23,473.27,472.5,473.14,7442.0
2023-07-06 10:40:00,473.02,475.61,473.02,475.43,7384.0,473.02,475.61,473.02,475.43,7384.0
2023-07-06 10:50:00,475.53,476.96,475.09,476.21,11229.0,475.53,476.96,475.09,476.21,11229.0
2023-07-06 11:00:00,476.24,476.24,475.07,475.67,7143.0,476.24,476.24,475.07,475.67,7143.0
2023-07-06 11:10:00,475.79,476.37,475.68,475.78,7000.0,475.79,476.37,475.68,475.78,7000.0
2023-07-06 11:20:00,475.89,476.09,475.23,475.51,3813.0,475.89,476.09,475.23,475.51,3813.0
2023-07-06 11:30:00,475.62,476.06,475.22,475.24,5933.0,475.62,476.06,475.22,475.24,5933.0
2023-07-06 11:40:00,475.25,476.13,475.25,475.66,5776.0,475.25,476.13,475.25,475.66,5776.0
2023-07-06 11:50:00,475.59,476.37,475.34,475.93,3307.0,475.59,476.37,475.34,475.93,3307.0
2023-07-06 12:00:00,475.76,475.76,474.76,474.89,1300.0,475.76,475.76,474.76,474.89,1300.0
2023-07-06 12:10:00,474.93,475.11,474.5,474.96,4011.0,474.93,475.11,474.5,474.96,4011.0
2023-07-06 12:20:00,474.9,476.39,474.88,476.39,2862.0,474.9,476.39,474.88,476.39,2862.0
2023-07-06 12:30:00,476.45,476.45,474.53,474.67,5589.0,476.45,476.45,474.53,474.67,5589.0
2023-07-06 12:40:00,474.56,474.69,474.25,474.61,3630.0,474.56,474.69,474.25,474.61,3630.0
2023-07-06 12:50:00,474.72,475.15,474.33,474.33,4400.0,474.72,475.15,474.33,474.33,4400.0
2023-07-06 13:00:00,474.54,475.4,474.16,475.16,3843.0,474.54,475.4,474.16,475.16,3843.0
2023-07-06 13:10:00,475.19,475.4,474.95,474.99,3021.0,475.19,475.4,474.95,474.99,3021.0
2023-07-06 13:20:00,474.72,475.2,474.51,474.61,4640.0,474.72,475.2,474.51,474.61,4640.0
2023-07-06 13:30:00,474.31,474.36,473.7,474.14,4000.0,474.31,474.36,473.7,474.14,4000.0
2023-07-06 13:40:00,473.96,474.16,473.52,473.52,1800.0,473.96,474.16,473.52,473.52,1800.0
2023-07-06 13:50:00,473.53,473.67,473.22,473.41,3950.0,473.53,473.67,473.22,473.41,3950.0
2023-07-06 14:00:00,473.18,473.89,473.07,473.88,4996.0,473.18,473.89,473.07,473.88,4996.0
2023-07-06 14:10:00,473.73,473.73,472.62,472.63,3690.0,473.73,473.73,472.62,472.63,3690.0
2023-07-06 14:20:00,472.89,473.15,472.2,472.46,4797.0,472.89,473.15,472.2,472.46,4797.0
2023-07-06 14:30:00,472.27,472.76,472.16,472.64,2989.0,472.27,472.76,472.16,472.64,2989.0
2023-07-06 14:40:00,472.61,473.36,472.11,473.23,4567.0,472.61,473.36,472.11,473.23,4567.0
2023-07-06 14:50:00,473.23,473.23,472.56,473.11,4854.0,473.23,473.23,472.56,473.11,4854.0
2023-07-06 15:00:00,472.99,473.15,472.76,472.93,4578.0,472.99,473.15,472.76,472.93,4578.0
2023-07-06 15:10:00,473.25,473.25,472.27,472.29,5025.0,473.25,473.25,472.27,472.29,5025.0
2023-07-06 15:20:00,472.45,472.83,471.71,471.95,6932.0,472.45,472.83,471.71,471.95,6932.0
2023-07-06 15:30:00,471.97,472.11,471.16,471.2,5088.0,471.97,472.11,471.16,471.2,5088.0
2023-07-06 15:40:00,471.23,471.25,470.69,470.95,15077.0,471.23,471.25,470.69,470.95,15077.0
2023-07-06 15:50:00,470.8,470.94,470.0,470.7,40718.0,470.8,470.94,470.0,470.7,40718.0
2023-07-07 09:30:00,471.25,473.54,468.23,473.16,13660.0,471.25,473.54,468.23,473.16,13660.0
2023-07-07 09:40:00,473.25,473.25,471.43,472.24,5080.0,473.25,473.25,471.43,472.24,5080.0
2023-07-07 09:50:00,472.29,472.62,472.11,472.16,2000.0,472.29,472.62,472.11,472.16,2000.0
2023-07-07 10:00:00,472.42,473.79,472.42,472.86,4250.0,472.42,473.79,472.42,472.86,4250.0
2023-07-07 10:10:00,472.87,473.04,471.81,471.81,4792.0,472.87,473.04,471.81,471.81,4792.0
2023-07-07 10:20:00,472.06,473.35,472.06,473.24,3235.0,472.06,473.35,472.06,473.24,3235.0
2023-07-07 10:30:00,473.07,473.07,472.28,472.34,2247.0,473.07,473.07,472.28,472.34,2247.0
2023-07-07 10:40:00,472.46,474.4,472.45,473.17,7326.0,472.46,474.4,472.45,473.17,7326.0
2023-07-07 10:50:00,473.12,473.69,473.02,473.37,3129.0,473.12,473.69,473.02,473.37,3129.0
2023-07-07 11:00:00,473.58,473.63,472.93,473.04,4700.0,473.58,473.63,472.93,473.04,4700.0
2023-07-07 11:10:00,472.99,473.32,472.79,473.32,2396.0,472.99,473.32,472.79,473.32,2396.0
2023-07-07 11:20:00,473.37,473.58,473.01,473.12,5345.0,473.37,473.58,473.01,473.12,5345.0
2023-07-07 11:30:00,473.13,473.58,473.02,473.33,6091.0,473.13,473.58,473.02,473.33,6091.0
2023-07-07 11:40:00,473.12,474.54,473.11,474.36,10839.0,473.12,474.54,473.11,474.36,10839.0
2023-07-07 11:50:00,474.35,474.4,473.52,474.24,2689.0,474.35,474.4,473.52,474.24,2689.0
2023-07-07 12:00:00,473.92,474.13,473.54,473.73,4324.0,473.92,474.13,473.54,473.73,4324.0
2023-07-07 12:10:00,473.81,474.74,473.76,474.61,4886.0,473.81,474.74,473.76,474.61,4886.0
2023-07-07 12:20:00,474.9,475.32,474.47,474.59,3793.0,474.9,475.32,474.47,474.59,3793.0
2023-07-07 12:30:00,474.77,475.62,474.49,475.62,4110.0,474.77,475.62,474.49,475.62,4110.0
2023-07-07 12:40:00,475.68,476.0,475.11,475.51,3296.0,475.68,476.0,475.11,475.51,3296.0
2023-07-07 12:50:00,475.53,475.53,474.48,474.49,4016.0,475.53,475.53,474.48,474.49,4016.0
2023-07-07 13:00:00,474.73,475.99,474.73,475.59,5668.0,474.73,475.99,474.73,475.59,5668.0
2023-07-07 13:10:00,475.51,475.59,475.08,475.18,2000.0,475.51,475.59,475.08,475.18,2000.0
2023-07-07 13:20:00,475.08,475.28,474.77,474.77,2647.0,475.08,475.28,474.77,474.77,2647.0
2023-07-07 13:30:00,474.49,474.63,474.13,474.13,2454.0,474.49,474.63,474.13,474.13,2454.0
2023-07-07 13:40:00,474.14,474.44,473.75,473.81,2400.0,474.14,474.44,473.75,473.81,2400.0
2023-07-07 13:50:00,474.02,474.46,473.8,473.98,5728.0,474.02,474.46,473.8,473.98,5728.0
2023-07-07 14:00:00,474.1,474.1,473.59,474.04,3220.0,474.1,474.1,473.59,474.04,3220.0
2023-07-07 14:10:00,474.38,474.38,473.61,473.76,4300.0,474.38,474.38,473.61,473.76,4300.0
2023-07-07 14:20:00,473.65,473.99,473.07,473.99,7589.0,473.65,473.99,473.07,473.99,7589.0
2023-07-07 14:30:00,474.33,474.33,473.54,473.85,3315.0,474.33,474.33,473.54,473.85,3315.0
2023-07-07 14:40:00,473.69,473.74,473.12,473.12,2600.0,473.69,473.74,473.12,473.12,2600.0
2023-07-07 14:50:00,473.33,473.67,473.18,473.53,3638.0,473.33,473.67,473.18,473.53,3638.0
2023-07-07 15:00:00,473.7,474.36,473.43,473.43,5200.0,473.7,474.36,473.43,473.43,5200.0
2023-07-07 15:10:00,473.5,473.58,473.0,473.19,7270.0,473.5,473.58,473.0,473.19,7270.0
2023-07-07 15:20:00,473.21,473.21,472.64,473.2,5630.0,473.21,473.21,472.64,473.2,5630.0
2023-07-07 15:30:00,473.12,473.42,472.35,472.49,9186.0,473.12,473.42,472.35,472.49,9186.0
2023-07-07 15:40:00,472.33,472.89,472.19,472.58,8447.0,472.33,472.89,472.19,472.58,8447.0
2023-07-07 15:50:00,472.57,472.57,471.35,471.7,26566.0,472.57,472.57,471.35,471.7,26566.0
2023-07-10 09:30:00,473.43,477.18,473.43,477.0,15779.0,473.43,477.18,473.43,477.0,15779.0
2023-07-10 09:40:00,477.01,477.91,476.2,477.58,5174.0,477.01,477.91,476.2,477.58,5174.0
2023-07-10 09:50:00,477.57,478.89,476.79,478.74,6980.0,477.57,478.89,476.79,478.74,6980.0
2023-07-10 10:00:00,478.64,478.66,475.52,475.8,6530.0,478.64,478.66,475.52,475.8,6530.0
2023-07-10 10:10:00,475.8,476.35,474.51,474.94,6132.0,475.8,476.35,474.51,474.94,6132.0
2023-07-10 10:20:00,474.92,475.17,473.97,474.48,5820.0,474.92,475.17,473.97,474.48,5820.0
2023-07-10 10:30:00,474.62,476.37,474.62,475.71,7600.0,474.62,476.37,474.62,475.71,7600.0
2023-07-10 10:40:00,476.03,476.05,474.75,475.32,2930.0,476.03,476.05,474.75,475.32,2930.0
2023-07-10 10:50:00,475.42,475.42,473.76,474.3,5201.0,475.42,475.42,473.76,474.3,5201.0
2023-07-10 11:00:00,474.34,474.34,473.13,473.18,3982.0,474.34,474.34,473.13,473.18,3982.0
2023-07-10 11:10:00,473.7,474.92,473.42,474.24,2603.0,473.7,474.92,473.42,474.24,2603.0
2023-07-10 11:20:00,474.46,474.69,474.21,474.42,2638.0,474.46,474.69,474.21,474.42,2638.0
2023-07-10 11:30:00,474.27,475.54,474.07,475.3,5212.0,474.27,475.54,474.07,475.3,5212.0
2023-07-10 11:40:00,475.21,475.7,474.75,475.7,3200.0,475.21,475.7,474.75,475.7,3200.0
2023-07-10 11:50:00,475.98,476.88,475.66,476.71,6016.0,475.98,476.88,475.66,476.71,6016.0
2023-07-10 12:00:00,476.75,476.75,475.22,475.22,4194.0,476.75,476.75,475.22,475.22,4194.0
2023-07-10 12:10:00,475.29,475.7,475.04,475.7,2302.0,475.29,475.7,475.04,475.7,2302.0
2023-07-10 12:20:00,475.63,475.64,475.35,475.36,1403.0,475.63,475.64,475.35,475.36,1403.0
2023-07-10 12:30:00,475.54,476.02,474.85,475.92,4281.0,475.54,476.02,474.85,475.92,4281.0
2023-07-10 12:40:00,475.88,476.54,475.63,476.12,2810.0,475.88,476.54,475.63,476.12,2810.0
2023-07-10 12:50:00,476.11,476.32,475.72,476.01,4616.0,476.11,476.32,475.72,476.01,4616.0
2023-07-10 13:00:00,475.87,476.5,475.87,476.5,5823.0,475.87,476.5,475.87,476.5,5823.0
2023-07-10 13:10:00,476.75,477.34,476.75,477.11,3775.0,476.75,477.34,476.75,477.11,3775.0
2023-07-10 13:20:00,477.12,477.41,476.75,477.22,6467.0,477.12,477.41,476.75,477.22,6467.0
2023-07-10 13:30:00,477.27,477.41,477.12,477.36,1700.0,477.27,477.41,477.12,477.36,1700.0
2023-07-10 13:40:00,477.5,477.83,477.23,477.81,4012.0,477.5,477.83,477.23,477.81,4012.0
2023-07-10 13:50:00,477.56,477.8,477.48,477.65,1721.0,477.56,477.8,477.48,477.65,1721.0
2023-07-10 14:00:00,477.81,478.54,477.75,478.04,3736.0,477.81,478.54,477.75,478.04,3736.0
2023-07-10 14:10:00,478.61,478.61,478.22,478.53,1950.0,478.61,478.61,478.22,478.53,1950.0
2023-07-10 14:20:00,478.31,478.95,478.13,478.95,4510.0,478.31,478.95,478.13,478.95,4510.0
2023-07-10 14:30:00,478.96,478.96,478.37,478.4,3754.0,478.96,478.96,478.37,478.4,3754.0
2023-07-10 14:40:00,478.4,478.52,477.71,477.93,4598.0,478.4,478.52,477.71,477.93,4598.0
2023-07-10 14:50:00,477.93,478.33,477.89,478.17,4586.0,477.93,478.33,477.89,478.17,4586.0
2023-07-10 15:00:00,478.03,478.23,477.67,478.11,5808.0,478.03,478.23,477.67,478.11,5808.0
2023-07-10 15:10:00,478.2,478.29,477.64,477.69,6998.0,478.2,478.29,477.64,477.69,6998.0
2023-07-10 15:20:00,477.51,477.96,477.4,477.9,5889.0,477.51,477.96,477.4,477.9,5889.0
2023-07-10 15:30:00,477.9,478.24,476.97,477.42,10161.0,477.9,478.24,476.97,477.42,10161.0
2023-07-10 15:40:00,477.42,477.52,477.0,477.2,7543.0,477.42,477.52,477.0,477.2,7543.0
2023-07-10 15:50:00,477.05,478.12,476.33,478.12,39494.0,477.05,478.12,476.33,478.12,39494.0
2023-07-11 09:30:00,479.5,482.27,479.47,480.78,13515.0,479.5,482.27,479.47,480.78,13515.0
2023-07-11 09:40:00,481.2,481.92,480.02,481.02,7232.0,481.2,481.92,480.02,481.02,7232.0
2023-07-11 09:50:00,480.91,481.87,479.83,481.87,5584.0,480.91,481.87,479.83,481.87,5584.0
2023-07-11 10:00:00,481.56,481.9,479.93,479.95,6632.0,481.56,481.9,479.93,479.95,6632.0
2023-07-11 10:10:00,479.95,479.96,478.43,479.1,7744.0,479.95,479.96,478.43,479.1,7744.0
2023-07-11 10:20:00,478.81,479.64,478.71,479.36,6000.0,478.81,479.64,478.71,479.36,6000.0
2023-07-11 10:30:00,479.36,479.43,478.66,478.67,2187.0,479.36,479.43,478.66,478.67,2187.0
2023-07-11 10:40:00,478.75,479.69,478.75,479.3,4437.0,478.75,479.69,478.75,479.3,4437.0
2023-07-11 10:50:00,479.35,480.22,479.18,479.69,11841.0,479.35,480.22,479.18,479.69,11841.0
2023-07-11 11:00:00,480.0,480.24,479.75,480.14,3000.0,480.0,480.24,479.75,480.14,3000.0
2023-07-11 11:10:00,479.98,480.57,479.86,480.15,3968.0,479.98,480.57,479.86,480.15,3968.0
2023-07-11 11:20:00,480.2,481.25,480.2,480.8,5339.0,480.2,481.25,480.2,480.8,5339.0
2023-07-11 11:30:00,480.66,482.0,480.55,482.0,4840.0,480.66,482.0,480.55,482.0,4840.0
2023-07-11 11:40:00,482.06,483.13,481.98,483.13,6397.0,482.06,483.13,481.98,483.13,6397.0
2023-07-11 11:50:00,482.95,483.03,482.45,482.56,4400.0,482.95,483.03,482.45,482.56,4400.0
2023-07-11 12:00:00,482.53,483.53,482.53,482.93,3802.0,482.53,483.53,482.53,482.93,3802.0
2023-07-11 12:10:00,482.81,483.95,482.75,483.83,5100.0,482.81,483.95,482.75,483.83,5100.0
2023-07-11 12:20:00,483.77,484.46,483.34,483.82,13066.0,483.77,484.46,483.34,483.82,13066.0
2023-07-11 12:30:00,483.73,483.8,482.79,482.79,2100.0,483.73,483.8,482.79,482.79,2100.0
2023-07-11 12:40:00,483.16,484.64,482.88,484.64,3621.0,483.16,484.64,482.88,484.64,3621.0
2023-07-11 12:50:00,484.52,484.71,483.99,484.46,4351.0,484.52,484.71,483.99,484.46,4351.0
2023-07-11 13:00:00,484.59,484.7,484.22,484.24,2629.0,484.59,484.7,484.22,484.24,2629.0
2023-07-11 13:10:00,484.04,484.04,483.2,483.39,2986.0,484.04,484.04,483.2,483.39,2986.0
2023-07-11 13:20:00,483.4,484.01,483.4,484.0,3000.0,483.4,484.01,483.4,484.0,3000.0
2023-07-11 13:30:00,483.88,484.22,483.8,484.07,1250.0,483.88,484.22,483.8,484.07,1250.0
2023-07-11 13:40:00,484.2,484.42,483.55,484.16,3781.0,484.2,484.42,483.55,484.16,3781.0
2023-07-11 13:50:00,484.26,484.56,483.34,483.91,3041.0,484.26,484.56,483.34,483.91,3041.0
2023-07-11 14:00:00,484.04,484.4,483.74,484.02,3235.0,484.04,484.4,483.74,484.02,3235.0
2023-07-11 14:10:00,483.83,483.83,483.18,483.18,1847.0,483.83,483.83,483.18,483.18,1847.0
2023-07-11 14:20:00,482.89,483.3,482.63,483.2,2490.0,482.89,483.3,482.63,483.2,2490.0
2023-07-11 14:30:00,483.1,483.72,482.73,482.91,4288.0,483.1,483.72,482.73,482.91,4288.0
2023-07-11 14:40:00,482.89,483.6,482.89,483.45,2922.0,482.89,483.6,482.89,483.45,2922.0
2023-07-11 14:50:00,483.22,483.79,483.16,483.61,3198.0,483.22,483.79,483.16,483.61,3198.0
2023-07-11 15:00:00,483.5,483.65,482.68,482.78,3152.0,483.5,483.65,482.68,482.78,3152.0
2023-07-11 15:10:00,482.78,483.13,482.51,482.75,3739.0,482.78,483.13,482.51,482.75,3739.0
2023-07-11 15:20:00,482.62,482.94,482.6,482.8,6800.0,482.62,482.94,482.6,482.8,6800.0
2023-07-11 15:30:00,482.78,482.86,482.02,482.8,9350.0,482.78,482.86,482.02,482.8,9350.0
2023-07-11 15:40:00,482.8,483.75,482.58,483.75,9773.0,482.8,483.75,482.58,483.75,9773.0
2023-07-11 15:50:00,483.98,484.06,482.84,483.36,33291.0,483.98,484.06,482.84,483.36,33291.0
2023-07-12 09:30:00,485.53,486.72,484.64,484.89,11910.0,485.53,486.72,484.64,484.89,11910.0
2023-07-12 09:40:00,485.18,485.18,483.25,483.8,4485.0,485.18,485.18,483.25,483.8,4485.0
2023-07-12 09:50:00,483.8,484.43,483.03,483.68,11036.0,483.8,484.43,483.03,483.68,11036.0
2023-07-12 10:00:00,483.93,484.4,483.64,484.25,5254.0,483.93,484.4,483.64,484.25,5254.0
2023-07-12 10:10:00,484.01,484.71,483.62,484.31,8071.0,484.01,484.71,483.62,484.31,8071.0
2023-07-12 10:20:00,484.36,484.7,484.1,484.68,3217.0,484.36,484.7,484.1,484.68,3217.0
2023-07-12 10:30:00,484.75,484.8,483.98,483.99,3537.0,484.75,484.8,483.98,483.99,3537.0
2023-07-12 10:40:00,483.97,484.67,483.62,484.67,7745.0,483.97,484.67,483.62,484.67,7745.0
2023-07-12 10:50:00,484.87,485.5,484.34,484.95,7101.0,484.87,485.5,484.34,484.95,7101.0
2023-07-12 11:00:00,484.92,485.42,484.51,484.7,3700.0,484.92,485.42,484.51,484.7,3700.0
2023-07-12 11:10:00,484.72,484.97,483.84,484.53,6976.0,484.72,484.97,483.84,484.53,6976.0
2023-07-12 11:20:00,484.75,485.11,484.35,484.58,3803.0,484.75,485.11,484.35,484.58,3803.0
2023-07-12 11:30:00,484.48,485.28,484.3,484.31,3600.0,484.48,485.28,484.3,484.31,3600.0
2023-07-12 11:40:00,484.27,484.37,483.37,483.97,6765.0,484.27,484.37,483.37,483.97,6765.0
2023-07-12 11:50:00,484.15,484.15,482.89,483.05,4651.0,484.15,484.15,482.89,483.05,4651.0
2023-07-12 12:00:00,482.83,483.48,482.64,482.64,3400.0,482.83,483.48,482.64,482.64,3400.0
2023-07-12 12:10:00,482.48,482.93,482.47,482.56,4254.0,482.48,482.93,482.47,482.56,4254.0
2023-07-12 12:20:00,482.58,482.97,482.37,482.85,3106.0,482.58,482.97,482.37,482.85,3106.0
2023-07-12 12:30:00,482.97,484.35,482.97,484.34,4779.0,482.97,484.35,482.97,484.34,4779.0
2023-07-12 12:40:00,484.14,484.21,483.84,484.0,5380.0,484.14,484.21,483.84,484.0,5380.0
2023-07-12 12:50:00,483.9,484.51,483.61,484.29,5106.0,483.9,484.51,483.61,484.29,5106.0
2023-07-12 13:00:00,484.49,484.61,484.45,484.61,825.0,484.49,484.61,484.45,484.61,825.0
2023-07-12 13:10:00,484.58,484.58,483.97,483.98,3675.0,484.58,484.58,483.97,483.98,3675.0
2023-07-12 13:20:00,484.15,484.46,484.03,484.04,2200.0,484.15,484.46,484.03,484.04,2200.0
2023-07-12 13:30:00,484.12,485.33,483.98,485.33,6660.0,484.12,485.33,483.98,485.33,6660.0
2023-07-12 13:40:00,485.16,485.33,484.84,484.96,3023.0,485.16,485.33,484.84,484.96,3023.0
2023-07-12 13:50:00,484.82,485.04,483.96,485.04,4587.0,484.82,485.04,483.96,485.04,4587.0
2023-07-12 14:00:00,484.67,485.5,484.67,485.36,1700.0,484.67,485.5,484.67,485.36,1700.0
2023-07-12 14:10:00,485.44,485.66,485.16,485.53,7207.0,485.44,485.66,485.16,485.53,7207.0
2023-07-12 14:20:00,485.39,485.46,484.96,485.38,2700.0,485.39,485.46,484.96,485.38,2700.0
2023-07-12 14:30:00,485.28,485.87,485.1,485.87,3169.0,485.28,485.87,485.1,485.87,3169.0
2023-07-12 14:40:00,485.71,485.74,485.39,485.47,1800.0,485.71,485.74,485.39,485.47,1800.0
2023-07-12 14:50:00,485.25,485.58,485.25,485.56,1540.0,485.25,485.58,485.25,485.56,1540.0
2023-07-12 15:00:00,485.42,485.6,484.99,485.5,3571.0,485.42,485.6,484.99,485.5,3571.0
2023-07-12 15:10:00,485.27,485.39,484.86,485.28,3401.0,485.27,485.39,484.86,485.28,3401.0
2023-07-12 15:20:00,485.09,485.2,484.43,484.59,2533.0,485.09,485.2,484.43,484.59,2533.0
2023-07-12 15:30:00,484.49,484.7,484.49,484.56,2206.0,484.49,484.7,484.49,484.56,2206.0
2023-07-12 15:40:00,484.74,485.07,484.44,484.58,7665.0,484.74,485.07,484.44,484.58,7665.0
2023-07-12 15:50:00,484.3,485.02,483.7,483.88,22251.0,484.3,485.02,483.7,483.88,22251.0
2023-07-13 09:30:00,486.68,487.16,483.09,483.19,12609.0,486.68,487.16,483.09,483.19,12609.0
2023-07-13 09:40:00,483.08,483.71,481.1,481.88,6786.0,483.08,483.71,481.1,481.88,6786.0
2023-07-13 09:50:00,481.75,482.88,481.46,481.46,5086.0,481.75,482.88,481.46,481.46,5086.0
2023-07-13 10:00:00,482.16,482.16,479.15,479.43,13376.0,482.16,482.16,479.15,479.43,13376.0
2023-07-13 10:10:00,479.17,479.28,475.66,475.91,13571.0,479.17,479.28,475.66,475.91,13571.0
2023-07-13 10:20:00,475.93,476.66,475.6,476.5,23946.0,475.93,476.66,475.6,476.5,23946.0
2023-07-13 10:30:00,476.4,477.39,476.36,476.99,6231.0,476.4,477.39,476.36,476.99,6231.0
2023-07-13 10:40:00,476.97,477.37,475.64,476.19,19769.0,476.97,477.37,475.64,476.19,19769.0
2023-07-13 10:50:00,476.31,476.49,474.77,476.49,15797.0,476.31,476.49,474.77,476.49,15797.0
2023-07-13 11:00:00,476.38,476.38,475.05,475.06,5976.0,476.38,476.38,475.05,475.06,5976.0
2023-07-13 11:10:00,475.33,475.62,474.88,475.27,7775.0,475.33,475.62,474.88,475.27,7775.0
2023-07-13 11:20:00,475.38,476.52,475.11,475.87,6531.0,475.38,476.52,475.11,475.87,6531.0
2023-07-13 11:30:00,475.94,476.15,475.03,476.08,3418.0,475.94,476.15,475.03,476.08,3418.0
2023-07-13 11:40:00,476.01,476.26,475.61,475.61,4132.0,476.01,476.26,475.61,475.61,4132.0
2023-07-13 11:50:00,475.51,475.8,475.17,475.25,9494.0,475.51,475.8,475.17,475.25,9494.0
2023-07-13 12:00:00,475.17,475.71,474.88,475.59,6683.0,475.17,475.71,474.88,475.59,6683.0
2023-07-13 12:10:00,475.61,476.28,475.47,475.96,5711.0,475.61,476.28,475.47,475.96,5711.0
2023-07-13 12:20:00,476.17,476.4,475.8,476.08,5678.0,476.17,476.4,475.8,476.08,5678.0
2023-07-13 12:30:00,475.94,476.69,475.79,476.12,5976.0,475.94,476.69,475.79,476.12,5976.0
2023-07-13 12:40:00,476.25,476.44,475.91,475.91,1500.0,476.25,476.44,475.91,475.91,1500.0
2023-07-13 12:50:00,475.76,476.34,475.13,475.31,7148.0,475.76,476.34,475.13,475.31,7148.0
2023-07-13 13:00:00,475.24,475.42,474.54,474.59,5483.0,475.24,475.42,474.54,474.59,5483.0
2023-07-13 13:10:00,474.55,475.03,474.5,475.03,4705.0,474.55,475.03,474.5,475.03,4705.0
2023-07-13 13:20:00,474.93,475.41,474.88,475.41,2886.0,474.93,475.41,474.88,475.41,2886.0
2023-07-13 13:30:00,475.25,475.84,475.25,475.8,3150.0,475.25,475.84,475.25,475.8,3150.0
2023-07-13 13:40:00,475.82,476.31,475.75,476.31,6017.0,475.82,476.31,475.75,476.31,6017.0
2023-07-13 13:50:00,476.29,476.46,475.68,475.68,1550.0,476.29,476.46,475.68,475.68,1550.0
2023-07-13 14:00:00,475.67,475.67,475.12,475.31,3541.0,475.67,475.67,475.12,475.31,3541.0
2023-07-13 14:10:00,475.31,475.5,474.66,475.0,7092.0,475.31,475.5,474.66,475.0,7092.0
2023-07-13 14:20:00,475.23,475.23,474.01,474.06,7551.0,475.23,475.23,474.01,474.06,7551.0
2023-07-13 14:30:00,474.14,474.8,474.1,474.22,5121.0,474.14,474.8,474.1,474.22,5121.0
2023-07-13 14:40:00,474.22,474.88,474.2,474.88,5655.0,474.22,474.88,474.2,474.88,5655.0
2023-07-13 14:50:00,474.81,474.93,474.45,474.57,5009.0,474.81,474.93,474.45,474.57,5009.0
2023-07-13 15:00:00,474.63,475.19,474.54,474.64,2531.0,474.63,475.19,474.54,474.64,2531.0
2023-07-13 15:10:00,474.74,475.47,474.64,474.64,7279.0,474.74,475.47,474.64,474.64,7279.0
2023-07-13 15:20:00,474.66,474.96,474.55,474.74,5005.0,474.66,474.96,474.55,474.74,5005.0
2023-07-13 15:30:00,474.77,475.08,474.54,474.92,10455.0,474.77,475.08,474.54,474.92,10455.0
2023-07-13 15:40:00,475.06,475.83,474.65,474.84,14900.0,475.06,475.83,474.65,474.84,14900.0
2023-07-13 15:50:00,474.65,474.77,472.2,472.59,79212.0,474.65,474.77,472.2,472.59,79212.0
2023-07-14 09:30:00,475.72,476.38,473.52,474.98,20255.0,475.72,476.38,473.52,474.98,20255.0
2023-07-14 09:40:00,474.99,475.06,473.11,474.92,8823.0,474.99,475.06,473.11,474.92,8823.0
2023-07-14 09:50:00,474.78,475.98,474.16,474.17,6559.0,474.78,475.98,474.16,474.17,6559.0
2023-07-14 10:00:00,474.06,475.99,473.91,475.09,12275.0,474.06,475.99,473.91,475.09,12275.0
2023-07-14 10:10:00,474.83,475.29,474.35,474.35,4440.0,474.83,475.29,474.35,474.35,4440.0
2023-07-14 10:20:00,474.14,474.94,473.08,473.33,5542.0,474.14,474.94,473.08,473.33,5542.0
2023-07-14 10:30:00,473.33,473.33,471.32,471.4,8618.0,473.33,473.33,471.32,471.4,8618.0
2023-07-14 10:40:00,471.65,472.26,470.94,470.94,11522.0,471.65,472.26,470.94,470.94,11522.0
2023-07-14 10:50:00,471.09,471.9,470.67,471.62,8875.0,471.09,471.9,470.67,471.62,8875.0
2023-07-14 11:00:00,471.58,472.85,471.14,472.79,5969.0,471.58,472.85,471.14,472.79,5969.0
2023-07-14 11:10:00,472.42,472.43,471.63,471.8,6877.0,472.42,472.43,471.63,471.8,6877.0
2023-07-14 11:20:00,472.0,472.6,471.56,472.6,8493.0,472.0,472.6,471.56,472.6,8493.0
2023-07-14 11:30:00,472.5,473.55,472.5,473.08,24208.0,472.5,473.55,472.5,473.08,24208.0
2023-07-14 11:40:00,473.1,473.1,471.33,471.96,7507.0,473.1,473.1,471.33,471.96,7507.0
2023-07-14 11:50:00,471.66,471.66,470.52,470.83,2130.0,471.66,471.66,470.52,470.83,2130.0
2023-07-14 12:00:00,471.16,471.44,470.08,470.68,9069.0,471.16,471.44,470.08,470.68,9069.0
2023-07-14 12:10:00,470.62,470.71,470.29,470.66,1700.0,470.62,470.71,470.29,470.66,1700.0
2023-07-14 12:20:00,470.5,471.54,470.3,471.03,3309.0,470.5,471.54,470.3,471.03,3309.0
2023-07-14 12:30:00,471.21,471.21,470.59,470.59,2400.0,471.21,471.21,470.59,470.59,2400.0
2023-07-14 12:40:00,470.6,471.37,470.53,471.37,2404.0,470.6,471.37,470.53,471.37,2404.0
2023-07-14 12:50:00,471.22,471.24,470.44,470.45,3945.0,471.22,471.24,470.44,470.45,3945.0
2023-07-14 13:00:00,470.61,470.76,470.23,470.52,4067.0,470.61,470.76,470.23,470.52,4067.0
2023-07-14 13:10:00,470.5,470.89,470.5,470.76,5285.0,470.5,470.89,470.5,470.76,5285.0
2023-07-14 13:20:00,470.76,471.13,469.61,469.61,5716.0,470.76,471.13,469.61,469.61,5716.0
2023-07-14 13:30:00,469.84,470.71,469.7,470.71,3323.0,469.84,470.71,469.7,470.71,3323.0
2023-07-14 13:40:00,470.54,470.84,470.47,470.55,2165.0,470.54,470.84,470.47,470.55,2165.0
2023-07-14 13:50:00,470.55,470.83,470.44,470.44,3746.0,470.55,470.83,470.44,470.44,3746.0
2023-07-14 14:00:00,470.73,471.29,470.56,471.06,4456.0,470.73,471.29,470.56,471.06,4456.0
2023-07-14 14:10:00,471.06,472.69,470.84,472.6,4649.0,471.06,472.69,470.84,472.6,4649.0
2023-07-14 14:20:00,472.79,472.95,472.16,472.51,3875.0,472.79,472.95,472.16,472.51,3875.0
2023-07-14 14:30:00,472.35,472.7,471.52,472.41,5693.0,472.35,472.7,471.52,472.41,5693.0
2023-07-14 14:40:00,472.52,472.52,472.14,472.47,2893.0,472.52,472.52,472.14,472.47,2893.0
2023-07-14 14:50:00,472.56,473.02,472.42,472.63,3566.0,472.56,473.02,472.42,472.63,3566.0
2023-07-14 15:00:00,472.51,473.18,472.31,473.18,3927.0,472.51,473.18,472.31,473.18,3927.0
2023-07-14 15:10:00,473.31,473.51,472.82,473.15,4770.0,473.31,473.51,472.82,473.15,4770.0
2023-07-14 15:20:00,473.15,473.32,472.71,473.08,6452.0,473.15,473.32,472.71,473.08,6452.0
2023-07-14 15:30:00,473.28,473.37,472.01,472.41,10811.0,473.28,473.37,472.01,472.41,10811.0
2023-07-14 15:40:00,472.3,472.51,471.41,471.61,13949.0,472.3,472.51,471.41,471.61,13949.0
2023-07-14 15:50:00,471.84,472.79,471.31,472.77,32558.0,471.84,472.79,471.31,472.77,32558.0
2023-07-17 09:30:00,472.0,474.99,470.39,470.39,9365.0,472.0,474.99,470.39,470.39,9365.0
2023-07-17 09:40:00,470.53,471.37,469.31,471.37,9426.0,470.53,471.37,469.31,471.37,9426.0
2023-07-17 09:50:00,471.71,473.13,471.67,472.18,10046.0,471.71,473.13,471.67,472.18,10046.0
2023-07-17 10:00:00,472.42,474.44,471.73,474.22,16581.0,472.42,474.44,471.73,474.22,16581.0
2023-07-17 10:10:00,474.06,474.15,473.37,473.94,5041.0,474.06,474.15,473.37,473.94,5041.0
2023-07-17 10:20:00,473.82,475.46,473.75,475.05,12127.0,473.82,475.46,473.75,475.05,12127.0
2023-07-17 10:30:00,475.39,475.92,474.57,474.83,8978.0,475.39,475.92,474.57,474.83,8978.0
2023-07-17 10:40:00,474.44,476.51,474.39,476.51,6411.0,474.44,476.51,474.39,476.51,6411.0
2023-07-17 10:50:00,476.67,476.67,474.97,475.45,9559.0,476.67,476.67,474.97,475.45,9559.0
2023-07-17 11:00:00,475.44,475.96,475.35,475.96,2251.0,475.44,475.96,475.35,475.96,2251.0
2023-07-17 11:10:00,475.83,475.83,475.23,475.48,4922.0,475.83,475.83,475.23,475.48,4922.0
2023-07-17 11:20:00,475.51,476.31,475.48,475.77,9462.0,475.51,476.31,475.48,475.77,9462.0
2023-07-17 11:30:00,476.19,476.23,475.65,475.65,2000.0,476.19,476.23,475.65,475.65,2000.0
2023-07-17 11:40:00,475.87,475.87,475.3,475.31,1465.0,475.87,475.87,475.3,475.31,1465.0
2023-07-17 11:50:00,475.35,475.65,475.17,475.57,2803.0,475.35,475.65,475.17,475.57,2803.0
2023-07-17 12:00:00,475.29,475.36,474.05,474.5,5365.0,475.29,475.36,474.05,474.5,5365.0
2023-07-17 12:10:00,474.66,475.31,474.43,474.43,2429.0,474.66,475.31,474.43,474.43,2429.0
2023-07-17 12:20:00,474.52,474.9,474.1,474.42,4600.0,474.52,474.9,474.1,474.42,4600.0
2023-07-17 12:30:00,474.36,474.59,473.88,474.02,2500.0,474.36,474.59,473.88,474.02,2500.0
2023-07-17 12:40:00,474.0,474.72,473.95,474.02,2958.0,474.0,474.72,473.95,474.02,2958.0
2023-07-17 12:50:00,474.13,474.52,473.96,474.2,2504.0,474.13,474.52,473.96,474.2,2504.0
2023-07-17 13:00:00,474.38,474.4,473.58,473.59,1700.0,474.38,474.4,473.58,473.59,1700.0
2023-07-17 13:10:00,473.72,474.16,473.68,473.69,3193.0,473.72,474.16,473.68,473.69,3193.0
2023-07-17 13:20:00,473.38,473.76,473.22,473.27,2748.0,473.38,473.76,473.22,473.27,2748.0
2023-07-17 13:30:00,473.43,473.57,472.95,473.17,3751.0,473.43,473.57,472.95,473.17,3751.0
2023-07-17 13:40:00,473.16,473.91,472.97,473.66,3813.0,473.16,473.91,472.97,473.66,3813.0
2023-07-17 13:50:00,473.44,473.59,473.01,473.45,3900.0,473.44,473.59,473.01,473.45,3900.0
2023-07-17 14:00:00,473.37,473.78,473.3,473.54,4200.0,473.37,473.78,473.3,473.54,4200.0
2023-07-17 14:10:00,473.43,474.26,473.43,473.83,9110.0,473.43,474.26,473.43,473.83,9110.0
2023-07-17 14:20:00,473.79,474.77,473.79,474.6,5520.0,473.79,474.77,473.79,474.6,5520.0
2023-07-17 14:30:00,474.39,474.39,473.8,474.15,7851.0,474.39,474.39,473.8,474.15,7851.0
2023-07-17 14:40:00,474.07,474.48,473.83,474.3,4427.0,474.07,474.48,473.83,474.3,4427.0
2023-07-17 14:50:00,474.18,474.34,473.9,474.15,3750.0,474.18,474.34,473.9,474.15,3750.0
2023-07-17 15:00:00,474.07,474.7,473.9,474.7,4709.0,474.07,474.7,473.9,474.7,4709.0
2023-07-17 15:10:00,474.61,475.5,474.61,475.5,8316.0,474.61,475.5,474.61,475.5,8316.0
2023-07-17 15:20:00,475.51,475.87,475.02,475.16,6079.0,475.51,475.87,475.02,475.16,6079.0
2023-07-17 15:30:00,474.96,475.26,474.62,475.01,6793.0,474.96,475.26,474.62,475.01,6793.0
2023-07-17 15:40:00,474.95,475.11,474.6,474.6,6484.0,474.95,475.11,474.6,474.6,6484.0
2023-07-17 15:50:00,474.44,474.63,472.56,472.61,54136.0,474.44,474.63,472.56,472.61,54136.0
2023-07-18 09:30:00,471.99,474.95,471.99,472.93,10645.0,471.99,474.95,471.99,472.93,10645.0
2023-07-18 09:40:00,472.75,473.96,472.45,472.99,6820.0,472.75,473.96,472.45,472.99,6820.0
2023-07-18 09:50:00,473.05,473.18,472.16,472.91,5100.0,473.05,473.18,472.16,472.91,5100.0
2023-07-18 10:00:00,473.42,475.6,472.19,475.14,11246.0,473.42,475.6,472.19,475.14,11246.0
2023-07-18 10:10:00,475.14,475.44,474.14,474.29,9221.0,475.14,475.44,474.14,474.29,9221.0
2023-07-18 10:20:00,474.02,474.87,473.68,474.79,5863.0,474.02,474.87,473.68,474.79,5863.0
2023-07-18 10:30:00,475.0,475.19,474.63,474.73,7709.0,475.0,475.19,474.63,474.73,7709.0
2023-07-18 10:40:00,474.98,475.77,474.57,475.77,14031.0,474.98,475.77,474.57,475.77,14031.0
2023-07-18 10:50:00,475.51,476.29,475.37,476.06,6332.0,475.51,476.29,475.37,476.06,6332.0
2023-07-18 11:00:00,476.06,476.06,475.69,475.81,1626.0,476.06,476.06,475.69,475.81,1626.0
2023-07-18 11:10:00,476.0,476.18,475.75,475.91,2267.0,476.0,476.18,475.75,475.91,2267.0
2023-07-18 11:20:00,475.78,475.99,474.01,474.18,2710.0,475.78,475.99,474.01,474.18,2710.0
2023-07-18 11:30:00,473.94,474.06,473.49,473.83,3800.0,473.94,474.06,473.49,473.83,3800.0
2023-07-18 11:40:00,473.64,473.64,472.81,473.0,2848.0,473.64,473.64,472.81,473.0,2848.0
2023-07-18 11:50:00,472.93,473.08,472.6,472.8,4708.0,472.93,473.08,472.6,472.8,4708.0
2023-07-18 12:00:00,472.75,472.75,471.17,471.44,5349.0,472.75,472.75,471.17,471.44,5349.0
2023-07-18 12:10:00,471.24,472.19,471.24,472.19,4581.0,471.24,472.19,471.24,472.19,4581.0
2023-07-18 12:20:00,472.51,472.75,471.76,472.08,7870.0,472.51,472.75,471.76,472.08,7870.0
2023-07-18 12:30:00,471.79,472.44,471.75,472.05,3915.0,471.79,472.44,471.75,472.05,3915.0
2023-07-18 12:40:00,472.05,473.5,472.05,473.5,1800.0,472.05,473.5,472.05,473.5,1800.0
2023-07-18 12:50:00,473.62,473.96,473.5,473.56,1139.0,473.62,473.96,473.5,473.56,1139.0
2023-07-18 13:00:00,473.41,473.74,473.4,473.67,975.0,473.41,473.74,473.4,473.67,975.0
2023-07-18 13:10:00,473.52,473.61,472.91,473.33,4882.0,473.52,473.61,472.91,473.33,4882.0
2023-07-18 13:20:00,473.43,473.88,473.31,473.31,2200.0,473.43,473.88,473.31,473.31,2200.0
2023-07-18 13:30:00,473.51,473.51,472.96,473.22,2772.0,473.51,473.51,472.96,473.22,2772.0
2023-07-18 13:40:00,473.18,473.57,473.18,473.57,928.0,473.18,473.57,473.18,473.57,928.0
2023-07-18 13:50:00,473.57,473.57,473.19,473.2,2072.0,473.57,473.57,473.19,473.2,2072.0
2023-07-18 14:00:00,473.14,473.19,472.66,472.66,1524.0,473.14,473.19,472.66,472.66,1524.0
2023-07-18 14:10:00,472.77,472.77,472.1,472.12,2180.0,472.77,472.77,472.1,472.12,2180.0
2023-07-18 14:20:00,472.01,472.47,472.01,472.47,1536.0,472.01,472.47,472.01,472.47,1536.0
2023-07-18 14:30:00,472.8,472.8,471.58,471.59,2853.0,472.8,472.8,471.58,471.59,2853.0
2023-07-18 14:40:00,471.49,471.75,471.3,471.66,2297.0,471.49,471.75,471.3,471.66,2297.0
2023-07-18 14:50:00,471.68,472.03,471.54,472.03,3089.0,471.68,472.03,471.54,472.03,3089.0
2023-07-18 15:00:00,472.06,472.06,471.33,471.42,2211.0,472.06,472.06,471.33,471.42,2211.0
2023-07-18 15:10:00,471.67,471.91,471.27,471.46,4574.0,471.67,471.91,471.27,471.46,4574.0
2023-07-18 15:20:00,471.6,472.95,471.58,472.38,5088.0,471.6,472.95,471.58,472.38,5088.0
2023-07-18 15:30:00,472.56,473.02,471.73,471.81,10050.0,472.56,473.02,471.73,471.81,10050.0
2023-07-18 15:40:00,471.94,472.71,471.83,472.38,15703.0,471.94,472.71,471.83,472.38,15703.0
2023-07-18 15:50:00,472.23,472.84,471.82,472.56,29052.0,472.23,472.84,471.82,472.56,29052.0
2023-07-19 09:30:00,472.68,474.38,471.77,472.22,8334.0,472.68,474.38,471.77,472.22,8334.0
2023-07-19 09:40:00,472.7,472.94,471.5,472.09,6520.0,472.7,472.94,471.5,472.09,6520.0
2023-07-19 09:50:00,472.38,473.65,472.08,473.08,4977.0,472.38,473.65,472.08,473.08,4977.0
2023-07-19 10:00:00,473.09,473.09,472.08,472.09,3370.0,473.09,473.09,472.08,472.09,3370.0
2023-07-19 10:10:00,472.06,473.48,471.71,473.12,8981.0,472.06,473.48,471.71,473.12,8981.0
2023-07-19 10:20:00,473.13,473.63,472.86,473.06,7250.0,473.13,473.63,472.86,473.06,7250.0
2023-07-19 10:30:00,473.17,473.4,471.2,471.2,5623.0,473.17,473.4,471.2,471.2,5623.0
2023-07-19 10:40:00,471.2,471.77,470.49,470.55,6578.0,471.2,471.77,470.49,470.55,6578.0
2023-07-19 10:50:00,470.54,470.72,469.34,470.64,6057.0,470.54,470.72,469.34,470.64,6057.0
2023-07-19 11:00:00,470.4,470.6,469.75,469.95,4300.0,470.4,470.6,469.75,469.95,4300.0
2023-07-19 11:10:00,469.61,471.37,469.35,470.47,7205.0,469.61,471.37,469.35,470.47,7205.0
2023-07-19 11:20:00,470.46,471.22,470.24,470.66,4426.0,470.46,471.22,470.24,470.66,4426.0
2023-07-19 11:30:00,470.83,471.48,470.44,471.25,2920.0,470.83,471.48,470.44,471.25,2920.0
2023-07-19 11:40:00,471.3,471.68,470.71,471.43,4143.0,471.3,471.68,470.71,471.43,4143.0
2023-07-19 11:50:00,471.18,471.95,470.81,471.89,4836.0,471.18,471.95,470.81,471.89,4836.0
2023-07-19 12:00:00,471.83,471.83,470.61,471.25,5010.0,471.83,471.83,470.61,471.25,5010.0
2023-07-19 12:10:00,471.2,471.95,471.09,471.29,2151.0,471.2,471.95,471.09,471.29,2151.0
2023-07-19 12:20:00,471.28,472.08,470.85,471.93,4939.0,471.28,472.08,470.85,471.93,4939.0
2023-07-19 12:30:00,471.73,471.84,470.95,470.95,2700.0,471.73,471.84,470.95,470.95,2700.0
2023-07-19 12:40:00,471.29,471.37,470.24,470.6,9969.0,471.29,471.37,470.24,470.6,9969.0
2023-07-19 12:50:00,470.71,471.04,469.87,469.9,6388.0,470.71,471.04,469.87,469.9,6388.0
2023-07-19 13:00:00,469.9,470.09,469.29,470.09,4956.0,469.9,470.09,469.29,470.09,4956.0
2023-07-19 13:10:00,470.35,470.84,470.2,470.42,1900.0,470.35,470.84,470.2,470.42,1900.0
2023-07-19 13:20:00,470.42,470.61,469.45,469.61,6405.0,470.42,470.61,469.45,469.61,6405.0
2023-07-19 13:30:00,469.59,470.0,469.48,469.64,4305.0,469.59,470.0,469.48,469.64,4305.0
2023-07-19 13:40:00,469.68,470.3,469.62,469.72,3860.0,469.68,470.3,469.62,469.72,3860.0
2023-07-19 13:50:00,469.44,470.66,469.34,470.66,2285.0,469.44,470.66,469.34,470.66,2285.0
2023-07-19 14:00:00,470.73,470.85,470.31,470.31,2105.0,470.73,470.85,470.31,470.31,2105.0
2023-07-19 14:10:00,470.23,470.79,469.58,470.6,3978.0,470.23,470.79,469.58,470.6,3978.0
2023-07-19 14:20:00,470.52,470.8,470.26,470.36,3600.0,470.52,470.8,470.26,470.36,3600.0
2023-07-19 14:30:00,470.36,471.67,470.36,471.23,5394.0,470.36,471.67,470.36,471.23,5394.0
2023-07-19 14:40:00,471.05,471.22,470.82,470.89,4200.0,471.05,471.22,470.82,470.89,4200.0
2023-07-19 14:50:00,470.79,470.79,470.47,470.67,2700.0,470.79,470.79,470.47,470.67,2700.0
2023-07-19 15:00:00,471.06,471.52,470.87,471.41,5437.0,471.06,471.52,470.87,471.41,5437.0
2023-07-19 15:10:00,471.52,471.97,471.3,471.62,9872.0,471.52,471.97,471.3,471.62,9872.0
2023-07-19 15:20:00,471.6,472.11,471.39,471.56,6612.0,471.6,472.11,471.39,471.56,6612.0
2023-07-19 15:30:00,471.43,471.59,470.87,471.41,10048.0,471.43,471.59,470.87,471.41,10048.0
2023-07-19 15:40:00,471.31,471.9,471.31,471.42,14029.0,471.31,471.9,471.31,471.42,14029.0
2023-07-19 15:50:00,471.52,471.63,470.59,471.21,51528.0,471.52,471.63,470.59,471.21,51528.0
2023-07-20 09:30:00,468.9,470.6,467.23,467.95,8557.0,468.9,470.6,467.23,467.95,8557.0
2023-07-20 09:40:00,468.73,468.73,463.7,466.7,12758.0,468.73,468.73,463.7,466.7,12758.0
2023-07-20 09:50:00,466.69,468.71,466.09,468.71,9327.0,466.69,468.71,466.09,468.71,9327.0
2023-07-20 10:00:00,468.39,469.63,468.3,468.76,3100.0,468.39,469.63,468.3,468.76,3100.0
2023-07-20 10:10:00,468.54,468.65,467.22,467.64,5157.0,468.54,468.65,467.22,467.64,5157.0
2023-07-20 10:20:00,467.31,468.14,466.72,467.5,7800.0,467.31,468.14,466.72,467.5,7800.0
2023-07-20 10:30:00,467.52,468.67,467.3,468.49,4625.0,467.52,468.67,467.3,468.49,4625.0
2023-07-20 10:40:00,468.04,468.32,467.0,468.03,4459.0,468.04,468.32,467.0,468.03,4459.0
2023-07-20 10:50:00,467.86,468.13,467.13,467.55,4556.0,467.86,468.13,467.13,467.55,4556.0
2023-07-20 11:00:00,467.51,468.04,466.98,466.98,5763.0,467.51,468.04,466.98,466.98,5763.0
2023-07-20 11:10:00,467.14,467.58,466.88,467.4,3207.0,467.14,467.58,466.88,467.4,3207.0
2023-07-20 11:20:00,467.27,467.28,466.21,466.5,4038.0,467.27,467.28,466.21,466.5,4038.0
2023-07-20 11:30:00,466.17,467.4,466.16,467.39,2552.0,466.17,467.4,466.16,467.39,2552.0
2023-07-20 11:40:00,467.53,468.13,467.04,467.32,3839.0,467.53,468.13,467.04,467.32,3839.0
2023-07-20 11:50:00,466.77,466.85,465.84,466.11,3205.0,466.77,466.85,465.84,466.11,3205.0
2023-07-20 12:00:00,466.21,466.21,465.57,465.64,1725.0,466.21,466.21,465.57,465.64,1725.0
2023-07-20 12:10:00,465.65,466.33,465.64,465.92,12816.0,465.65,466.33,465.64,465.92,12816.0
2023-07-20 12:20:00,465.88,466.22,464.73,465.45,4608.0,465.88,466.22,464.73,465.45,4608.0
2023-07-20 12:30:00,465.48,465.62,465.11,465.25,2850.0,465.48,465.62,465.11,465.25,2850.0
2023-07-20 12:40:00,465.51,466.25,465.28,465.73,8297.0,465.51,466.25,465.28,465.73,8297.0
2023-07-20 12:50:00,465.73,466.08,465.41,465.41,2564.0,465.73,466.08,465.41,465.41,2564.0
2023-07-20 13:00:00,465.4,465.59,465.06,465.08,4185.0,465.4,465.59,465.06,465.08,4185.0
2023-07-20 13:10:00,465.06,465.24,464.76,464.88,3656.0,465.06,465.24,464.76,464.88,3656.0
2023-07-20 13:20:00,465.0,465.41,464.8,465.34,4100.0,465.0,465.41,464.8,465.34,4100.0
2023-07-20 13:30:00,465.44,465.63,465.41,465.49,2725.0,465.44,465.63,465.41,465.49,2725.0
2023-07-20 13:40:00,465.33,465.51,465.0,465.51,4157.0,465.33,465.51,465.0,465.51,4157.0
2023-07-20 13:50:00,465.65,465.89,465.31,465.89,3815.0,465.65,465.89,465.31,465.89,3815.0
2023-07-20 14:00:00,466.02,466.25,465.64,465.66,3697.0,466.02,466.25,465.64,465.66,3697.0
2023-07-20 14:10:00,465.52,465.52,464.26,464.36,9487.0,465.52,465.52,464.26,464.36,9487.0
2023-07-20 14:20:00,464.35,464.82,463.66,463.67,9881.0,464.35,464.82,463.66,463.67,9881.0
2023-07-20 14:30:00,463.88,464.92,463.66,464.74,10032.0,463.88,464.92,463.66,464.74,10032.0
2023-07-20 14:40:00,464.86,466.37,464.78,466.37,3096.0,464.86,466.37,464.78,466.37,3096.0
2023-07-20 14:50:00,466.41,466.41,464.72,464.72,2800.0,466.41,466.41,464.72,464.72,2800.0
2023-07-20 15:00:00,464.75,465.05,464.52,464.71,5314.0,464.75,465.05,464.52,464.71,5314.0
2023-07-20 15:10:00,464.65,465.26,464.43,464.71,6322.0,464.65,465.26,464.43,464.71,6322.0
2023-07-20 15:20:00,464.61,464.73,463.7,463.77,6198.0,464.61,464.73,463.7,463.77,6198.0
2023-07-20 15:30:00,463.81,463.97,462.65,462.79,15615.0,463.81,463.97,462.65,462.79,15615.0
2023-07-20 15:40:00,462.99,463.59,462.81,463.25,20007.0,462.99,463.59,462.81,463.25,20007.0
2023-07-20 15:50:00,463.22,463.59,462.13,462.33,60696.0,463.22,463.59,462.13,462.33,60696.0
2023-07-21 09:30:00,463.05,465.39,458.22,465.39,23334.0,463.05,465.39,458.22,465.39,23334.0
2023-07-21 09:40:00,464.68,464.74,462.97,462.98,7535.0,464.68,464.74,462.97,462.98,7535.0
2023-07-21 09:50:00,463.3,463.87,461.39,461.91,6700.0,463.3,463.87,461.39,461.91,6700.0
2023-07-21 10:00:00,461.93,463.81,461.76,462.69,11971.0,461.93,463.81,461.76,462.69,11971.0
2023-07-21 10:10:00,462.79,463.52,462.74,463.52,3013.0,462.79,463.52,462.74,463.52,3013.0
2023-07-21 10:20:00,463.54,464.52,463.14,463.48,7929.0,463.54,464.52,463.14,463.48,7929.0
2023-07-21 10:30:00,463.52,463.74,462.58,463.1,7850.0,463.52,463.74,462.58,463.1,7850.0
2023-07-21 10:40:00,463.1,465.83,462.91,464.93,13979.0,463.1,465.83,462.91,464.93,13979.0
2023-07-21 10:50:00,465.44,465.44,464.64,464.65,8206.0,465.44,465.44,464.64,464.65,8206.0
2023-07-21 11:00:00,464.77,466.18,464.68,466.16,9873.0,464.77,466.18,464.68,466.16,9873.0
2023-07-21 11:10:00,466.16,466.16,464.11,464.16,4320.0,466.16,466.16,464.11,464.16,4320.0
2023-07-21 11:20:00,464.28,464.76,464.27,464.44,2200.0,464.28,464.76,464.27,464.44,2200.0
2023-07-21 11:30:00,464.77,464.77,463.42,463.51,7478.0,464.77,464.77,463.42,463.51,7478.0
2023-07-21 11:40:00,463.33,464.36,463.33,464.06,2500.0,463.33,464.36,463.33,464.06,2500.0
2023-07-21 11:50:00,464.26,464.64,464.17,464.39,2030.0,464.26,464.64,464.17,464.39,2030.0
2023-07-21 12:00:00,464.42,464.43,463.5,463.66,3100.0,464.42,464.43,463.5,463.66,3100.0
2023-07-21 12:10:00,463.75,463.76,463.08,463.43,4450.0,463.75,463.76,463.08,463.43,4450.0
2023-07-21 12:20:00,463.5,463.5,462.19,462.22,3900.0,463.5,463.5,462.19,462.22,3900.0
2023-07-21 12:30:00,462.05,462.48,461.8,462.28,3300.0,462.05,462.48,461.8,462.28,3300.0
2023-07-21 12:40:00,462.89,463.22,462.54,462.7,4265.0,462.89,463.22,462.54,462.7,4265.0
2023-07-21 12:50:00,462.76,462.96,461.6,461.97,7100.0,462.76,462.96,461.6,461.97,7100.0
2023-07-21 13:00:00,461.61,462.59,461.57,462.31,5220.0,461.61,462.59,461.57,462.31,5220.0
2023-07-21 13:10:00,462.5,463.04,461.48,461.53,12604.0,462.5,463.04,461.48,461.53,12604.0
2023-07-21 13:20:00,461.44,461.45,460.41,460.8,6803.0,461.44,461.45,460.41,460.8,6803.0
2023-07-21 13:30:00,460.97,462.02,460.97,462.02,3305.0,460.97,462.02,460.97,462.02,3305.0
2023-07-21 13:40:00,462.03,462.24,461.44,461.74,5531.0,462.03,462.24,461.44,461.74,5531.0
2023-07-21 13:50:00,461.63,461.87,461.04,461.61,10902.0,461.63,461.87,461.04,461.61,10902.0
2023-07-21 14:00:00,461.76,461.76,460.89,460.91,3737.0,461.76,461.76,460.89,460.91,3737.0
2023-07-21 14:10:00,460.85,461.02,460.27,461.02,6172.0,460.85,461.02,460.27,461.02,6172.0
2023-07-21 14:20:00,460.87,461.08,460.51,460.72,5038.0,460.87,461.08,460.51,460.72,5038.0
2023-07-21 14:30:00,460.85,461.02,460.53,460.85,4865.0,460.85,461.02,460.53,460.85,4865.0
2023-07-21 14:40:00,460.8,461.25,460.79,460.97,3489.0,460.8,461.25,460.79,460.97,3489.0
2023-07-21 14:50:00,460.99,461.03,460.57,460.59,3100.0,460.99,461.03,460.57,460.59,3100.0
2023-07-21 15:00:00,460.59,460.95,460.31,460.45,4081.0,460.59,460.95,460.31,460.45,4081.0
2023-07-21 15:10:00,460.39,461.27,460.2,461.27,6959.0,460.39,461.27,460.2,461.27,6959.0
2023-07-21 15:20:00,461.23,461.4,460.72,461.32,6167.0,461.23,461.4,460.72,461.32,6167.0
2023-07-21 15:30:00,461.33,461.34,460.31,460.73,12918.0,461.33,461.34,460.31,460.73,12918.0
2023-07-21 15:40:00,460.91,461.3,460.55,460.88,19172.0,460.91,461.3,460.55,460.88,19172.0
2023-07-21 15:50:00,460.71,461.29,459.77,459.97,50037.0,460.71,461.29,459.77,459.97,50037.0
2023-07-24 09:30:00,459.29,460.1,456.58,458.23,16634.0,459.29,460.1,456.58,458.23,16634.0
2023-07-24 09:40:00,457.59,458.74,455.16,455.54,24388.0,457.59,458.74,455.16,455.54,24388.0
2023-07-24 09:50:00,455.5,455.99,452.22,453.83,16049.0,455.5,455.99,452.22,453.83,16049.0
2023-07-24 10:00:00,454.15,455.36,454.0,454.1,8575.0,454.15,455.36,454.0,454.1,8575.0
2023-07-24 10:10:00,454.12,455.82,453.83,455.6,6003.0,454.12,455.82,453.83,455.6,6003.0
2023-07-24 10:20:00,455.21,456.11,454.58,454.96,7846.0,455.21,456.11,454.58,454.96,7846.0
2023-07-24 10:30:00,454.93,454.93,452.8,454.0,9681.0,454.93,454.93,452.8,454.0,9681.0
2023-07-24 10:40:00,454.02,454.44,452.8,453.57,12547.0,454.02,454.44,452.8,453.57,12547.0
2023-07-24 10:50:00,453.53,453.56,452.5,452.77,11673.0,453.53,453.56,452.5,452.77,11673.0
2023-07-24 11:00:00,452.92,454.26,452.57,454.15,7970.0,452.92,454.26,452.57,454.15,7970.0
2023-07-24 11:10:00,454.15,454.3,453.05,453.25,8334.0,454.15,454.3,453.05,453.25,8334.0
2023-07-24 11:20:00,453.1,453.48,452.62,452.93,14004.0,453.1,453.48,452.62,452.93,14004.0
2023-07-24 11:30:00,452.94,454.71,452.93,454.36,42218.0,452.94,454.71,452.93,454.36,42218.0
2023-07-24 11:40:00,454.49,455.6,454.22,455.3,10150.0,454.49,455.6,454.22,455.3,10150.0
2023-07-24 11:50:00,455.51,456.21,455.04,455.36,9267.0,455.51,456.21,455.04,455.36,9267.0
2023-07-24 12:00:00,455.42,455.89,455.16,455.23,9168.0,455.42,455.89,455.16,455.23,9168.0
2023-07-24 12:10:00,455.38,455.4,454.08,454.08,4415.0,455.38,455.4,454.08,454.08,4415.0
2023-07-24 12:20:00,454.08,454.2,453.03,453.52,7196.0,454.08,454.2,453.03,453.52,7196.0
2023-07-24 12:30:00,453.62,454.07,453.14,453.44,6194.0,453.62,454.07,453.14,453.44,6194.0
2023-07-24 12:40:00,453.4,454.15,452.99,453.69,9167.0,453.4,454.15,452.99,453.69,9167.0
2023-07-24 12:50:00,453.35,453.93,452.9,453.13,14108.0,453.35,453.93,452.9,453.13,14108.0
2023-07-24 13:00:00,453.0,453.92,452.87,453.92,13297.0,453.0,453.92,452.87,453.92,13297.0
2023-07-24 13:10:00,454.15,455.14,453.7,454.69,9737.0,454.15,455.14,453.7,454.69,9737.0
2023-07-24 13:20:00,454.47,455.1,454.47,454.64,2928.0,454.47,455.1,454.47,454.64,2928.0
2023-07-24 13:30:00,454.6,455.13,454.19,455.13,6960.0,454.6,455.13,454.19,455.13,6960.0
2023-07-24 13:40:00,455.0,455.2,454.23,454.36,2672.0,455.0,455.2,454.23,454.36,2672.0
2023-07-24 13:50:00,454.29,454.72,453.98,454.72,5052.0,454.29,454.72,453.98,454.72,5052.0
2023-07-24 14:00:00,454.7,455.07,454.33,455.03,10452.0,454.7,455.07,454.33,455.03,10452.0
2023-07-24 14:10:00,454.91,455.15,454.5,454.59,6630.0,454.91,455.15,454.5,454.59,6630.0
2023-07-24 14:20:00,454.57,455.38,454.39,454.98,3845.0,454.57,455.38,454.39,454.98,3845.0
2023-07-24 14:30:00,454.87,455.24,454.57,454.7,4520.0,454.87,455.24,454.57,454.7,4520.0
2023-07-24 14:40:00,454.59,454.83,454.31,454.5,4389.0,454.59,454.83,454.31,454.5,4389.0
2023-07-24 14:50:00,454.19,455.06,454.12,455.04,4865.0,454.19,455.06,454.12,455.04,4865.0
2023-07-24 15:00:00,454.87,455.05,454.41,454.64,6086.0,454.87,455.05,454.41,454.64,6086.0
2023-07-24 15:10:00,454.76,454.78,454.01,454.39,8103.0,454.76,454.78,454.01,454.39,8103.0
2023-07-24 15:20:00,454.31,454.98,454.16,454.41,9721.0,454.31,454.98,454.16,454.41,9721.0
2023-07-24 15:30:00,454.44,455.23,454.38,454.9,18984.0,454.44,455.23,454.38,454.9,18984.0
2023-07-24 15:40:00,455.02,455.98,455.01,455.58,21730.0,455.02,455.98,455.01,455.58,21730.0
2023-07-24 15:50:00,455.45,455.45,454.11,454.89,52547.0,455.45,455.45,454.11,454.89,52547.0
2023-07-25 09:30:00,453.54,456.58,452.52,455.25,18866.0,453.54,456.58,452.52,455.25,18866.0
2023-07-25 09:40:00,454.72,454.92,453.0,453.0,10153.0,454.72,454.92,453.0,453.0,10153.0
2023-07-25 09:50:00,453.35,454.17,452.33,454.02,17169.0,453.35,454.17,452.33,454.02,17169.0
2023-07-25 10:00:00,454.02,454.52,452.65,453.91,16995.0,454.02,454.52,452.65,453.91,16995.0
2023-07-25 10:10:00,453.72,453.72,451.23,451.55,21396.0,453.72,453.72,451.23,451.55,21396.0
2023-07-25 10:20:00,451.56,451.88,450.56,451.61,15782.0,451.56,451.88,450.56,451.61,15782.0
2023-07-25 10:30:00,451.62,451.71,450.2,450.5,15938.0,451.62,451.71,450.2,450.5,15938.0
2023-07-25 10:40:00,450.41,450.77,449.45,450.28,24142.0,450.41,450.77,449.45,450.28,24142.0
2023-07-25 10:50:00,450.23,450.3,448.6,449.06,16768.0,450.23,450.3,448.6,449.06,16768.0
2023-07-25 11:00:00,449.11,449.72,448.93,449.43,13610.0,449.11,449.72,448.93,449.43,13610.0
2023-07-25 11:10:00,449.25,449.25,447.99,447.99,15074.0,449.25,449.25,447.99,447.99,15074.0
2023-07-25 11:20:00,447.92,448.87,447.68,448.53,6896.0,447.92,448.87,447.68,448.53,6896.0
2023-07-25 11:30:00,448.71,448.76,447.48,448.0,9231.0,448.71,448.76,447.48,448.0,9231.0
2023-07-25 11:40:00,448.13,448.4,447.59,448.04,7482.0,448.13,448.4,447.59,448.04,7482.0
2023-07-25 11:50:00,448.05,448.05,447.0,447.37,12048.0,448.05,448.05,447.0,447.37,12048.0
2023-07-25 12:00:00,447.49,450.21,447.49,449.8,16098.0,447.49,450.21,447.49,449.8,16098.0
2023-07-25 12:10:00,450.02,450.21,449.04,449.59,10285.0,450.02,450.21,449.04,449.59,10285.0
2023-07-25 12:20:00,449.44,450.48,448.94,449.44,14571.0,449.44,450.48,448.94,449.44,14571.0
2023-07-25 12:30:00,449.45,449.46,448.66,448.7,4182.0,449.45,449.46,448.66,448.7,4182.0
2023-07-25 12:40:00,448.71,449.14,448.4,448.4,7424.0,448.71,449.14,448.4,448.4,7424.0
2023-07-25 12:50:00,448.7,449.39,448.54,449.25,5250.0,448.7,449.39,448.54,449.25,5250.0
2023-07-25 13:00:00,449.39,450.19,449.11,449.3,8538.0,449.39,450.19,449.11,449.3,8538.0
2023-07-25 13:10:00,449.34,450.12,448.66,449.84,8213.0,449.34,450.12,448.66,449.84,8213.0
2023-07-25 13:20:00,450.0,450.25,449.84,449.89,4190.0,450.0,450.25,449.84,449.89,4190.0
2023-07-25 13:30:00,450.06,451.23,449.91,451.04,8619.0,450.06,451.23,449.91,451.04,8619.0
2023-07-25 13:40:00,451.11,451.8,451.11,451.46,7969.0,451.11,451.8,451.11,451.46,7969.0
2023-07-25 13:50:00,451.39,452.07,451.2,451.91,7354.0,451.39,452.07,451.2,451.91,7354.0
2023-07-25 14:00:00,451.66,451.74,451.02,451.26,7900.0,451.66,451.74,451.02,451.26,7900.0
2023-07-25 14:10:00,451.26,451.38,450.82,450.97,5752.0,451.26,451.38,450.82,450.97,5752.0
2023-07-25 14:20:00,450.89,451.88,450.37,451.65,6690.0,450.89,451.88,450.37,451.65,6690.0
2023-07-25 14:30:00,451.89,452.02,451.28,451.33,11571.0,451.89,452.02,451.28,451.33,11571.0
2023-07-25 14:40:00,451.32,451.55,451.01,451.34,4043.0,451.32,451.55,451.01,451.34,4043.0
2023-07-25 14:50:00,451.17,452.19,451.0,452.16,9784.0,451.17,452.19,451.0,452.16,9784.0
2023-07-25 15:00:00,452.11,453.33,451.96,453.15,10426.0,452.11,453.33,451.96,453.15,10426.0
2023-07-25 15:10:00,453.15,453.23,452.22,452.22,14017.0,453.15,453.23,452.22,452.22,14017.0
2023-07-25 15:20:00,452.24,452.38,451.91,452.0,4703.0,452.24,452.38,451.91,452.0,4703.0
2023-07-25 15:30:00,451.98,452.35,451.44,451.54,23842.0,451.98,452.35,451.44,451.54,23842.0
2023-07-25 15:40:00,451.51,451.51,450.72,451.31,24136.0,451.51,451.51,450.72,451.31,24136.0
2023-07-25 15:50:00,451.23,452.09,451.16,451.75,58723.0,451.23,452.09,451.16,451.75,58723.0
2023-07-26 09:30:00,453.14,454.0,449.71,450.22,17643.0,453.14,454.0,449.71,450.22,17643.0
2023-07-26 09:40:00,450.23,450.89,448.87,448.87,9053.0,450.23,450.89,448.87,448.87,9053.0
2023-07-26 09:50:00,449.21,449.94,448.47,449.52,6241.0,449.21,449.94,448.47,449.52,6241.0
2023-07-26 10:00:00,449.6,450.14,448.33,449.13,7212.0,449.6,450.14,448.33,449.13,7212.0
2023-07-26 10:10:00,448.64,449.8,448.13,449.14,10931.0,448.64,449.8,448.13,449.14,10931.0
2023-07-26 10:20:00,449.19,449.44,448.42,449.2,7420.0,449.19,449.44,448.42,449.2,7420.0
2023-07-26 10:30:00,449.22,451.13,448.97,451.04,10461.0,449.22,451.13,448.97,451.04,10461.0
2023-07-26 10:40:00,451.37,455.76,451.37,455.35,26342.0,451.37,455.76,451.37,455.35,26342.0
2023-07-26 10:50:00,455.56,456.45,454.64,455.75,9037.0,455.56,456.45,454.64,455.75,9037.0
2023-07-26 11:00:00,455.73,455.73,453.25,454.31,13059.0,455.73,455.73,453.25,454.31,13059.0
2023-07-26 11:10:00,454.7,454.99,453.51,453.51,5568.0,454.7,454.99,453.51,453.51,5568.0
2023-07-26 11:20:00,453.19,453.48,452.88,453.11,2950.0,453.19,453.48,452.88,453.11,2950.0
2023-07-26 11:30:00,453.17,453.33,451.93,452.02,5290.0,453.17,453.33,451.93,452.02,5290.0
2023-07-26 11:40:00,451.96,453.23,451.84,452.75,3000.0,451.96,453.23,451.84,452.75,3000.0
2023-07-26 11:50:00,452.91,453.59,452.78,453.47,3200.0,452.91,453.59,452.78,453.47,3200.0
2023-07-26 12:00:00,453.54,453.54,452.53,452.71,3349.0,453.54,453.54,452.53,452.71,3349.0
2023-07-26 12:10:00,452.63,453.42,452.54,453.06,3717.0,452.63,453.42,452.54,453.06,3717.0
2023-07-26 12:20:00,452.8,453.36,452.8,452.94,2600.0,452.8,453.36,452.8,452.94,2600.0
2023-07-26 12:30:00,453.51,453.51,452.03,452.03,2475.0,453.51,453.51,452.03,452.03,2475.0
2023-07-26 12:40:00,452.09,452.98,452.08,452.98,4900.0,452.09,452.98,452.08,452.98,4900.0
2023-07-26 12:50:00,452.91,453.38,452.87,453.38,2142.0,452.91,453.38,452.87,453.38,2142.0
2023-07-26 13:00:00,453.48,454.02,453.15,453.16,3603.0,453.48,454.02,453.15,453.16,3603.0
2023-07-26 13:10:00,452.73,452.84,452.47,452.67,4100.0,452.73,452.84,452.47,452.67,4100.0
2023-07-26 13:20:00,452.77,452.84,452.31,452.77,3600.0,452.77,452.84,452.31,452.77,3600.0
2023-07-26 13:30:00,452.45,452.59,452.3,452.54,3678.0,452.45,452.59,452.3,452.54,3678.0
2023-07-26 13:40:00,452.48,452.73,452.13,452.72,3187.0,452.48,452.73,452.13,452.72,3187.0
2023-07-26 13:50:00,452.4,453.15,452.37,452.59,3302.0,452.4,453.15,452.37,452.59,3302.0
2023-07-26 14:00:00,452.59,452.92,452.29,452.74,5070.0,452.59,452.92,452.29,452.74,5070.0
2023-07-26 14:10:00,452.72,454.8,452.15,454.63,9553.0,452.72,454.8,452.15,454.63,9553.0
2023-07-26 14:20:00,454.64,454.64,454.1,454.32,5775.0,454.64,454.64,454.1,454.32,5775.0
2023-07-26 14:30:00,454.26,455.39,454.26,455.39,6043.0,454.26,455.39,454.26,455.39,6043.0
2023-07-26 14:40:00,455.55,455.92,454.49,454.56,11499.0,455.55,455.92,454.49,454.56,11499.0
2023-07-26 14:50:00,454.68,455.03,454.27,454.41,5501.0,454.68,455.03,454.27,454.41,5501.0
2023-07-26 15:00:00,454.43,455.17,452.71,453.23,6447.0,454.43,455.17,452.71,453.23,6447.0
2023-07-26 15:10:00,453.08,453.68,452.75,453.62,4495.0,453.08,453.68,452.75,453.62,4495.0
2023-07-26 15:20:00,453.44,454.38,453.41,454.33,5046.0,453.44,454.38,453.41,454.33,5046.0
2023-07-26 15:30:00,454.49,454.49,453.28,453.44,9479.0,454.49,454.49,453.28,453.44,9479.0
2023-07-26 15:40:00,453.64,454.44,453.59,454.03,12550.0,453.64,454.44,453.59,454.03,12550.0
2023-07-26 15:50:00,454.04,454.96,453.24,454.88,44030.0,454.04,454.96,453.24,454.88,44030.0
2023-07-27 09:30:00,455.0,456.94,454.0,456.55,17720.0,455.0,456.94,454.0,456.55,17720.0
2023-07-27 09:40:00,456.2,456.2,455.21,455.72,5695.0,456.2,456.2,455.21,455.72,5695.0
2023-07-27 09:50:00,454.82,456.09,453.75,456.09,4279.0,454.82,456.09,453.75,456.09,4279.0
2023-07-27 10:00:00,455.96,457.06,455.48,455.51,16077.0,455.96,457.06,455.48,455.51,16077.0
2023-07-27 10:10:00,455.78,455.82,455.07,455.67,5144.0,455.78,455.82,455.07,455.67,5144.0
2023-07-27 10:20:00,455.54,457.05,455.47,456.43,13288.0,455.54,457.05,455.47,456.43,13288.0
2023-07-27 10:30:00,456.43,457.35,456.29,457.1,4039.0,456.43,457.35,456.29,457.1,4039.0
2023-07-27 10:40:00,457.18,457.18,455.02,455.23,9250.0,457.18,457.18,455.02,455.23,9250.0
2023-07-27 10:50:00,455.05,455.15,454.0,454.28,21978.0,455.05,455.15,454.0,454.28,21978.0
2023-07-27 11:00:00,454.41,454.41,453.29,453.48,8098.0,454.41,454.41,453.29,453.48,8098.0
2023-07-27 11:10:00,453.52,454.83,452.99,454.83,12734.0,453.52,454.83,452.99,454.83,12734.0
2023-07-27 11:20:00,455.36,456.06,455.28,455.56,3200.0,455.36,456.06,455.28,455.56,3200.0
2023-07-27 11:30:00,455.86,456.03,454.2,454.51,4508.0,455.86,456.03,454.2,454.51,4508.0
2023-07-27 11:40:00,454.47,454.78,454.09,454.62,2979.0,454.47,454.78,454.09,454.62,2979.0
2023-07-27 11:50:00,454.36,455.04,454.36,455.04,3202.0,454.36,455.04,454.36,455.04,3202.0
2023-07-27 12:00:00,454.96,456.24,454.96,455.9,12574.0,454.96,456.24,454.96,455.9,12574.0
2023-07-27 12:10:00,455.51,456.06,455.32,455.57,5887.0,455.51,456.06,455.32,455.57,5887.0
2023-07-27 12:20:00,455.56,457.18,455.55,457.18,2816.0,455.56,457.18,455.55,457.18,2816.0
2023-07-27 12:30:00,457.33,457.84,456.5,456.82,13498.0,457.33,457.84,456.5,456.82,13498.0
2023-07-27 12:40:00,456.58,456.7,456.08,456.31,9400.0,456.58,456.7,456.08,456.31,9400.0
2023-07-27 12:50:00,456.14,456.3,455.75,456.29,1973.0,456.14,456.3,455.75,456.29,1973.0
2023-07-27 13:00:00,456.35,456.69,455.39,455.39,2900.0,456.35,456.69,455.39,455.39,2900.0
2023-07-27 13:10:00,455.37,455.44,454.13,455.31,7280.0,455.37,455.44,454.13,455.31,7280.0
2023-07-27 13:20:00,455.0,455.0,454.1,454.26,2420.0,455.0,455.0,454.1,454.26,2420.0
2023-07-27 13:30:00,454.31,454.54,453.81,453.82,4985.0,454.31,454.54,453.81,453.82,4985.0
2023-07-27 13:40:00,453.83,454.42,453.82,454.42,3387.0,453.83,454.42,453.82,454.42,3387.0
2023-07-27 13:50:00,454.5,454.5,453.71,453.75,3110.0,454.5,454.5,453.71,453.75,3110.0
2023-07-27 14:00:00,453.77,453.94,453.18,453.18,3095.0,453.77,453.94,453.18,453.18,3095.0
2023-07-27 14:10:00,453.0,453.33,452.5,452.92,14364.0,453.0,453.33,452.5,452.92,14364.0
2023-07-27 14:20:00,452.9,453.13,451.74,451.85,6850.0,452.9,453.13,451.74,451.85,6850.0
2023-07-27 14:30:00,451.81,451.82,450.32,450.56,4710.0,451.81,451.82,450.32,450.56,4710.0
2023-07-27 14:40:00,450.54,450.84,450.15,450.15,2900.0,450.54,450.84,450.15,450.15,2900.0
2023-07-27 14:50:00,450.24,450.53,449.68,449.85,3292.0,450.24,450.53,449.68,449.85,3292.0
2023-07-27 15:00:00,449.89,450.6,449.74,450.41,7861.0,449.89,450.6,449.74,450.41,7861.0
2023-07-27 15:10:00,450.52,450.99,450.08,450.43,4054.0,450.52,450.99,450.08,450.43,4054.0
2023-07-27 15:20:00,450.48,450.48,449.6,449.62,8319.0,450.48,450.48,449.6,449.62,8319.0
2023-07-27 15:30:00,449.71,449.83,449.09,449.51,13652.0,449.71,449.83,449.09,449.51,13652.0
2023-07-27 15:40:00,449.66,450.02,448.77,448.84,22836.0,449.66,450.02,448.77,448.84,22836.0
2023-07-27 15:50:00,448.62,449.45,447.5,448.49,75469.0,448.62,449.45,447.5,448.49,75469.0
2023-07-28 09:30:00,450.05,452.5,448.69,451.05,10574.0,450.05,452.5,448.69,451.05,10574.0
2023-07-28 09:40:00,451.39,451.39,449.21,449.68,3432.0,451.39,451.39,449.21,449.68,3432.0
2023-07-28 09:50:00,450.13,450.27,449.68,449.75,4953.0,450.13,450.27,449.68,449.75,4953.0
2023-07-28 10:00:00,450.18,451.07,450.02,450.11,3554.0,450.18,451.07,450.02,450.11,3554.0
2023-07-28 10:10:00,450.0,450.0,448.88,448.99,4600.0,450.0,450.0,448.88,448.99,4600.0
2023-07-28 10:20:00,449.07,449.25,448.32,448.81,4359.0,449.07,449.25,448.32,448.81,4359.0
2023-07-28 10:30:00,448.88,449.09,448.24,448.47,2706.0,448.88,449.09,448.24,448.47,2706.0
2023-07-28 10:40:00,447.99,448.37,447.64,447.78,5064.0,447.99,448.37,447.64,447.78,5064.0
2023-07-28 10:50:00,448.18,448.7,447.81,448.48,11565.0,448.18,448.7,447.81,448.48,11565.0
2023-07-28 11:00:00,448.35,448.52,447.25,447.36,8645.0,448.35,448.52,447.25,447.36,8645.0
2023-07-28 11:10:00,447.12,448.04,447.07,447.92,6812.0,447.12,448.04,447.07,447.92,6812.0
2023-07-28 11:20:00,447.7,447.75,446.86,447.21,6554.0,447.7,447.75,446.86,447.21,6554.0
2023-07-28 11:30:00,447.19,447.28,446.44,446.44,5213.0,447.19,447.28,446.44,446.44,5213.0
2023-07-28 11:40:00,446.71,447.83,446.71,447.43,10782.0,446.71,447.83,446.71,447.43,10782.0
2023-07-28 11:50:00,447.62,447.8,447.17,447.48,5642.0,447.62,447.8,447.17,447.48,5642.0
2023-07-28 12:00:00,447.62,447.7,446.99,447.13,4200.0,447.62,447.7,446.99,447.13,4200.0
2023-07-28 12:10:00,447.22,447.22,446.68,446.68,3442.0,447.22,447.22,446.68,446.68,3442.0
2023-07-28 12:20:00,446.76,447.04,446.42,446.92,8402.0,446.76,447.04,446.42,446.92,8402.0
2023-07-28 12:30:00,447.0,447.04,446.58,446.84,2800.0,447.0,447.04,446.58,446.84,2800.0
2023-07-28 12:40:00,446.83,446.83,446.36,446.61,3631.0,446.83,446.83,446.36,446.61,3631.0
2023-07-28 12:50:00,446.72,446.95,446.47,446.47,3200.0,446.72,446.95,446.47,446.47,3200.0
2023-07-28 13:00:00,446.35,446.42,445.7,446.18,5010.0,446.35,446.42,445.7,446.18,5010.0
2023-07-28 13:10:00,446.06,446.26,445.67,445.77,2792.0,446.06,446.26,445.67,445.77,2792.0
2023-07-28 13:20:00,445.69,445.89,445.25,445.75,5868.0,445.69,445.89,445.25,445.75,5868.0
2023-07-28 13:30:00,445.85,445.93,445.35,445.93,3435.0,445.85,445.93,445.35,445.93,3435.0
2023-07-28 13:40:00,445.76,445.79,445.28,445.54,2368.0,445.76,445.79,445.28,445.54,2368.0
2023-07-28 13:50:00,445.41,445.77,445.25,445.76,3113.0,445.41,445.77,445.25,445.76,3113.0
2023-07-28 14:00:00,445.76,445.85,445.47,445.62,3611.0,445.76,445.85,445.47,445.62,3611.0
2023-07-28 14:10:00,445.88,445.89,445.19,445.44,3915.0,445.88,445.89,445.19,445.44,3915.0
2023-07-28 14:20:00,445.43,445.94,445.41,445.43,3800.0,445.43,445.94,445.41,445.43,3800.0
2023-07-28 14:30:00,445.4,445.43,444.71,444.71,2500.0,445.4,445.43,444.71,444.71,2500.0
2023-07-28 14:40:00,444.82,445.23,444.64,444.9,5392.0,444.82,445.23,444.64,444.9,5392.0
2023-07-28 14:50:00,444.98,445.37,444.9,444.9,5500.0,444.98,445.37,444.9,444.9,5500.0
2023-07-28 15:00:00,444.94,445.83,444.89,445.29,7947.0,444.94,445.83,444.89,445.29,7947.0
2023-07-28 15:10:00,445.33,445.82,445.32,445.66,5331.0,445.33,445.82,445.32,445.66,5331.0
2023-07-28 15:20:00,445.62,445.68,445.13,445.37,5959.0,445.62,445.68,445.13,445.37,5959.0
2023-07-28 15:30:00,445.36,445.53,444.94,445.0,7229.0,445.36,445.53,444.94,445.0,7229.0
2023-07-28 15:40:00,444.94,445.51,444.36,444.54,21515.0,444.94,445.51,444.36,444.54,21515.0
2023-07-28 15:50:00,444.62,445.62,444.5,445.51,106163.0,444.62,445.62,444.5,445.51,106163.0
2023-07-31 09:30:00,446.16,446.97,445.21,446.33,40338.0,446.16,446.97,445.21,446.33,40338.0
2023-07-31 09:40:00,446.25,449.07,445.85,448.9,18963.0,446.25,449.07,445.85,448.9,18963.0
2023-07-31 09:50:00,448.9,450.23,447.38,448.05,17522.0,448.9,450.23,447.38,448.05,17522.0
2023-07-31 10:00:00,447.88,449.74,446.94,449.62,10513.0,447.88,449.74,446.94,449.62,10513.0
2023-07-31 10:10:00,449.61,449.61,447.58,448.1,13088.0,449.61,449.61,447.58,448.1,13088.0
2023-07-31 10:20:00,448.02,448.48,447.01,447.27,11910.0,448.02,448.48,447.01,447.27,11910.0
2023-07-31 10:30:00,447.48,447.67,446.35,446.42,9953.0,447.48,447.67,446.35,446.42,9953.0
2023-07-31 10:40:00,446.38,447.25,446.37,446.46,2844.0,446.38,447.25,446.37,446.46,2844.0
2023-07-31 10:50:00,446.5,447.34,446.42,446.64,20288.0,446.5,447.34,446.42,446.64,20288.0
2023-07-31 11:00:00,446.89,447.46,446.37,447.01,10594.0,446.89,447.46,446.37,447.01,10594.0
2023-07-31 11:10:00,447.06,447.27,446.35,446.51,14323.0,447.06,447.27,446.35,446.51,14323.0
2023-07-31 11:20:00,446.5,447.03,446.5,446.83,3818.0,446.5,447.03,446.5,446.83,3818.0
2023-07-31 11:30:00,446.87,447.29,446.34,447.22,4869.0,446.87,447.29,446.34,447.22,4869.0
2023-07-31 11:40:00,447.05,447.52,446.85,447.52,3257.0,447.05,447.52,446.85,447.52,3257.0
2023-07-31 11:50:00,447.54,447.8,447.25,447.77,5002.0,447.54,447.8,447.25,447.77,5002.0
2023-07-31 12:00:00,447.97,448.42,447.72,448.33,12666.0,447.97,448.42,447.72,448.33,12666.0
2023-07-31 12:10:00,448.31,448.94,448.3,448.94,11504.0,448.31,448.94,448.3,448.94,11504.0
2023-07-31 12:20:00,449.04,449.05,447.53,448.31,9406.0,449.04,449.05,447.53,448.31,9406.0
2023-07-31 12:30:00,448.25,448.26,447.04,447.11,4207.0,448.25,448.26,447.04,447.11,4207.0
2023-07-31 12:40:00,446.91,447.08,446.24,446.26,4000.0,446.91,447.08,446.24,446.26,4000.0
2023-07-31 12:50:00,446.25,446.25,445.26,445.32,4250.0,446.25,446.25,445.26,445.32,4250.0
2023-07-31 13:00:00,445.41,446.42,445.16,446.41,6156.0,445.41,446.42,445.16,446.41,6156.0
2023-07-31 13:10:00,446.64,446.74,445.88,446.16,4987.0,446.64,446.74,445.88,446.16,4987.0
2023-07-31 13:20:00,446.11,446.17,445.69,445.9,5357.0,446.11,446.17,445.69,445.9,5357.0
2023-07-31 13:30:00,445.98,446.09,445.45,445.9,5400.0,445.98,446.09,445.45,445.9,5400.0
2023-07-31 13:40:00,445.75,445.84,445.2,445.26,3160.0,445.75,445.84,445.2,445.26,3160.0
2023-07-31 13:50:00,445.21,445.39,444.64,445.39,17352.0,445.21,445.39,444.64,445.39,17352.0
2023-07-31 14:00:00,445.51,445.51,445.0,445.09,7014.0,445.51,445.51,445.0,445.09,7014.0
2023-07-31 14:10:00,445.04,445.04,444.31,444.31,6596.0,445.04,445.04,444.31,444.31,6596.0
2023-07-31 14:20:00,444.12,445.63,444.12,445.6,6200.0,444.12,445.63,444.12,445.6,6200.0
2023-07-31 14:30:00,445.75,445.75,445.3,445.34,3319.0,445.75,445.75,445.3,445.34,3319.0
2023-07-31 14:40:00,445.33,445.49,445.22,445.31,3108.0,445.33,445.49,445.22,445.31,3108.0
2023-07-31 14:50:00,445.37,445.55,444.87,445.18,13289.0,445.37,445.55,444.87,445.18,13289.0
2023-07-31 15:00:00,445.01,445.12,444.61,444.61,6858.0,445.01,445.12,444.61,444.61,6858.0
2023-07-31 15:10:00,444.73,444.73,444.2,444.47,17960.0,444.73,444.73,444.2,444.47,17960.0
2023-07-31 15:20:00,444.5,444.89,444.44,444.64,13390.0,444.5,444.89,444.44,444.64,13390.0
2023-07-31 15:30:00,444.66,444.72,444.18,444.52,16283.0,444.66,444.72,444.18,444.52,16283.0
2023-07-31 15:40:00,444.62,444.7,443.84,443.84,17622.0,444.62,444.7,443.84,443.84,17622.0
2023-07-31 15:50:00,443.81,445.05,443.06,445.01,86651.0,443.81,445.05,443.06,445.01,86651.0
2023-08-01 09:30:00,445.0,446.08,444.38,444.62,11437.0,445.0,446.08,444.38,444.62,11437.0
2023-08-01 09:40:00,444.41,445.42,442.81,445.42,3836.0,444.41,445.42,442.81,445.42,3836.0
2023-08-01 09:50:00,443.93,446.67,443.93,446.67,6862.0,443.93,446.67,443.93,446.67,6862.0
2023-08-01 10:00:00,446.64,447.0,444.29,445.31,6655.0,446.64,447.0,444.29,445.31,6655.0
2023-08-01 10:10:00,445.29,445.29,443.46,443.46,6225.0,445.29,445.29,443.46,443.46,6225.0
2023-08-01 10:20:00,443.5,443.82,442.74,443.37,6000.0,443.5,443.82,442.74,443.37,6000.0
2023-08-01 10:30:00,442.96,442.96,441.45,442.46,6266.0,442.96,442.96,441.45,442.46,6266.0
2023-08-01 10:40:00,442.34,442.6,441.44,442.18,7374.0,442.34,442.6,441.44,442.18,7374.0
2023-08-01 10:50:00,442.32,442.81,441.68,441.95,6035.0,442.32,442.81,441.68,441.95,6035.0
2023-08-01 11:00:00,441.95,442.27,441.02,441.78,6215.0,441.95,442.27,441.02,441.78,6215.0
2023-08-01 11:10:00,441.68,441.96,441.15,441.7,4712.0,441.68,441.96,441.15,441.7,4712.0
2023-08-01 11:20:00,441.49,442.01,441.1,441.68,7877.0,441.49,442.01,441.1,441.68,7877.0
2023-08-01 11:30:00,441.81,442.14,441.66,441.79,2500.0,441.81,442.14,441.66,441.79,2500.0
2023-08-01 11:40:00,441.57,441.85,440.72,441.77,11637.0,441.57,441.85,440.72,441.77,11637.0
2023-08-01 11:50:00,441.81,441.89,441.28,441.71,5600.0,441.81,441.89,441.28,441.71,5600.0
2023-08-01 12:00:00,441.71,441.71,441.15,441.3,4500.0,441.71,441.71,441.15,441.3,4500.0
2023-08-01 12:10:00,441.58,441.58,440.54,440.54,5715.0,441.58,441.58,440.54,440.54,5715.0
2023-08-01 12:20:00,440.47,440.73,440.23,440.34,3063.0,440.47,440.73,440.23,440.34,3063.0
2023-08-01 12:30:00,440.33,441.19,440.16,441.09,4868.0,440.33,441.19,440.16,441.09,4868.0
2023-08-01 12:40:00,441.21,442.27,440.87,442.07,9261.0,441.21,442.27,440.87,442.07,9261.0
2023-08-01 12:50:00,442.07,442.17,441.84,441.92,2024.0,442.07,442.17,441.84,441.92,2024.0
2023-08-01 13:00:00,441.93,442.15,441.77,441.84,4394.0,441.93,442.15,441.77,441.84,4394.0
2023-08-01 13:10:00,441.81,441.81,441.04,441.4,3525.0,441.81,441.81,441.04,441.4,3525.0
2023-08-01 13:20:00,441.37,441.71,441.35,441.56,5205.0,441.37,441.71,441.35,441.56,5205.0
2023-08-01 13:30:00,441.58,442.54,441.49,442.0,6312.0,441.58,442.54,441.49,442.0,6312.0
2023-08-01 13:40:00,441.96,442.27,441.55,441.6,2988.0,441.96,442.27,441.55,441.6,2988.0
2023-08-01 13:50:00,441.8,441.92,441.16,441.88,32769.0,441.8,441.92,441.16,441.88,32769.0
2023-08-01 14:00:00,442.04,442.8,442.04,442.61,10939.0,442.04,442.8,442.04,442.61,10939.0
2023-08-01 14:10:00,442.74,442.79,441.94,441.94,5431.0,442.74,442.79,441.94,441.94,5431.0
2023-08-01 14:20:00,442.04,442.1,441.3,441.38,4761.0,442.04,442.1,441.3,441.38,4761.0
2023-08-01 14:30:00,441.43,442.11,441.08,441.92,9916.0,441.43,442.11,441.08,441.92,9916.0
2023-08-01 14:40:00,442.1,442.11,441.66,441.82,6287.0,442.1,442.11,441.66,441.82,6287.0
2023-08-01 14:50:00,441.83,442.48,441.82,442.26,1800.0,441.83,442.48,441.82,442.26,1800.0
2023-08-01 15:00:00,442.3,442.44,442.19,442.42,3966.0,442.3,442.44,442.19,442.42,3966.0
2023-08-01 15:10:00,442.29,442.93,442.13,442.9,9151.0,442.29,442.93,442.13,442.9,9151.0
2023-08-01 15:20:00,442.93,442.98,441.84,442.0,12475.0,442.93,442.98,441.84,442.0,12475.0
2023-08-01 15:30:00,441.94,442.49,441.7,441.81,8479.0,441.94,442.49,441.7,441.81,8479.0
2023-08-01 15:40:00,441.81,442.3,441.49,442.3,24439.0,441.81,442.3,441.49,442.3,24439.0
2023-08-01 15:50:00,442.34,442.61,441.61,442.38,48279.0,442.34,442.61,441.61,442.38,48279.0
2023-08-02 09:30:00,445.37,445.75,440.35,442.52,42434.0,445.37,445.75,440.35,442.52,42434.0
2023-08-02 09:40:00,442.53,443.01,440.47,440.66,4706.0,442.53,443.01,440.47,440.66,4706.0
2023-08-02 09:50:00,440.76,442.75,439.62,442.33,9536.0,440.76,442.75,439.62,442.33,9536.0
2023-08-02 10:00:00,442.24,442.25,440.4,440.56,7023.0,442.24,442.25,440.4,440.56,7023.0
2023-08-02 10:10:00,440.52,440.52,439.49,439.81,5941.0,440.52,440.52,439.49,439.81,5941.0
2023-08-02 10:20:00,439.65,440.51,439.26,439.74,6498.0,439.65,440.51,439.26,439.74,6498.0
2023-08-02 10:30:00,440.14,440.42,439.46,439.47,5674.0,440.14,440.42,439.46,439.47,5674.0
2023-08-02 10:40:00,439.47,440.74,439.45,439.95,13782.0,439.47,440.74,439.45,439.95,13782.0
2023-08-02 10:50:00,439.73,439.73,438.13,438.76,16453.0,439.73,439.73,438.13,438.76,16453.0
2023-08-02 11:00:00,438.96,441.53,438.96,441.53,5805.0,438.96,441.53,438.96,441.53,5805.0
2023-08-02 11:10:00,441.78,442.32,441.05,441.55,7559.0,441.78,442.32,441.05,441.55,7559.0
2023-08-02 11:20:00,441.62,442.18,441.45,442.02,6932.0,441.62,442.18,441.45,442.02,6932.0
2023-08-02 11:30:00,442.03,442.25,441.42,441.42,3200.0,442.03,442.25,441.42,441.42,3200.0
2023-08-02 11:40:00,441.17,441.58,440.96,441.48,5404.0,441.17,441.58,440.96,441.48,5404.0
2023-08-02 11:50:00,441.64,441.75,440.06,440.53,3810.0,441.64,441.75,440.06,440.53,3810.0
2023-08-02 12:00:00,440.77,441.74,440.05,441.74,3865.0,440.77,441.74,440.05,441.74,3865.0
2023-08-02 12:10:00,441.77,441.8,440.6,441.1,8289.0,441.77,441.8,440.6,441.1,8289.0
2023-08-02 12:20:00,441.12,441.74,440.67,440.89,4435.0,441.12,441.74,440.67,440.89,4435.0
2023-08-02 12:30:00,440.88,441.17,440.71,440.86,3140.0,440.88,441.17,440.71,440.86,3140.0
2023-08-02 12:40:00,440.64,441.05,440.18,440.5,2854.0,440.64,441.05,440.18,440.5,2854.0
2023-08-02 12:50:00,440.31,440.66,440.27,440.54,2300.0,440.31,440.66,440.27,440.54,2300.0
2023-08-02 13:00:00,440.55,440.78,440.24,440.63,3966.0,440.55,440.78,440.24,440.63,3966.0
2023-08-02 13:10:00,440.66,441.35,440.65,440.83,3749.0,440.66,441.35,440.65,440.83,3749.0
2023-08-02 13:20:00,440.68,441.36,440.68,441.25,2298.0,440.68,441.36,440.68,441.25,2298.0
2023-08-02 13:30:00,441.26,442.0,440.96,441.82,13121.0,441.26,442.0,440.96,441.82,13121.0
2023-08-02 13:40:00,441.83,442.22,441.07,442.13,3858.0,441.83,442.22,441.07,442.13,3858.0
2023-08-02 13:50:00,442.0,442.15,441.39,441.41,3193.0,442.0,442.15,441.39,441.41,3193.0
2023-08-02 14:00:00,441.33,441.6,440.99,441.0,12120.0,441.33,441.6,440.99,441.0,12120.0
2023-08-02 14:10:00,441.21,441.21,440.59,440.6,11021.0,441.21,441.21,440.59,440.6,11021.0
2023-08-02 14:20:00,440.39,440.39,439.23,439.38,2500.0,440.39,440.39,439.23,439.38,2500.0
2023-08-02 14:30:00,439.5,439.9,439.31,439.34,3300.0,439.5,439.9,439.31,439.34,3300.0
2023-08-02 14:40:00,439.33,439.33,438.7,438.78,1144.0,439.33,439.33,438.7,438.78,1144.0
2023-08-02 14:50:00,438.75,439.04,438.49,438.5,3300.0,438.75,439.04,438.49,438.5,3300.0
2023-08-02 15:00:00,438.56,439.35,438.26,439.35,8210.0,438.56,439.35,438.26,439.35,8210.0
2023-08-02 15:10:00,439.36,439.66,439.06,439.58,5474.0,439.36,439.66,439.06,439.58,5474.0
2023-08-02 15:20:00,439.68,439.68,438.95,439.17,4965.0,439.68,439.68,438.95,439.17,4965.0
2023-08-02 15:30:00,439.18,439.42,438.63,439.42,6268.0,439.18,439.42,438.63,439.42,6268.0
2023-08-02 15:40:00,439.45,439.73,438.82,439.21,19126.0,439.45,439.73,438.82,439.21,19126.0
2023-08-02 15:50:00,439.13,439.26,438.21,438.24,41097.0,439.13,439.26,438.21,438.24,41097.0
2023-08-03 09:30:00,437.51,440.61,436.31,438.26,15294.0,437.51,440.61,436.31,438.26,15294.0
2023-08-03 09:40:00,438.26,438.32,437.0,437.26,10864.0,438.26,438.32,437.0,437.26,10864.0
2023-08-03 09:50:00,437.66,437.82,436.33,436.33,6958.0,437.66,437.82,436.33,436.33,6958.0
2023-08-03 10:00:00,436.45,437.73,435.74,436.13,7784.0,436.45,437.73,435.74,436.13,7784.0
2023-08-03 10:10:00,435.96,435.96,434.48,435.58,17553.0,435.96,435.96,434.48,435.58,17553.0
2023-08-03 10:20:00,436.21,436.62,434.56,435.05,36067.0,436.21,436.62,434.56,435.05,36067.0
2023-08-03 10:30:00,434.82,435.71,434.65,435.35,15463.0,434.82,435.71,434.65,435.35,15463.0
2023-08-03 10:40:00,435.29,435.65,434.56,434.98,23714.0,435.29,435.65,434.56,434.98,23714.0
2023-08-03 10:50:00,434.87,436.38,434.75,435.64,19951.0,434.87,436.38,434.75,435.64,19951.0
2023-08-03 11:00:00,435.73,437.46,435.15,437.32,11885.0,435.73,437.46,435.15,437.32,11885.0
2023-08-03 11:10:00,437.4,437.66,435.95,436.9,7217.0,437.4,437.66,435.95,436.9,7217.0
2023-08-03 11:20:00,437.0,437.1,436.3,436.3,3494.0,437.0,437.1,436.3,436.3,3494.0
2023-08-03 11:30:00,436.1,436.57,435.8,436.43,5200.0,436.1,436.57,435.8,436.43,5200.0
2023-08-03 11:40:00,436.49,437.24,436.49,437.05,3806.0,436.49,437.24,436.49,437.05,3806.0
2023-08-03 11:50:00,437.06,437.34,436.62,437.29,5992.0,437.06,437.34,436.62,437.29,5992.0
2023-08-03 12:00:00,437.06,437.23,436.69,437.03,5100.0,437.06,437.23,436.69,437.03,5100.0
2023-08-03 12:10:00,436.83,436.92,435.68,435.91,4567.0,436.83,436.92,435.68,435.91,4567.0
2023-08-03 12:20:00,435.82,435.95,435.25,435.48,8876.0,435.82,435.95,435.25,435.48,8876.0
2023-08-03 12:30:00,435.49,435.57,435.15,435.57,3741.0,435.49,435.57,435.15,435.57,3741.0
2023-08-03 12:40:00,435.78,436.61,435.5,436.37,6568.0,435.78,436.61,435.5,436.37,6568.0
2023-08-03 12:50:00,436.65,436.77,436.05,436.48,5723.0,436.65,436.77,436.05,436.48,5723.0
2023-08-03 13:00:00,436.24,436.86,436.18,436.39,7736.0,436.24,436.86,436.18,436.39,7736.0
2023-08-03 13:10:00,436.32,436.83,436.32,436.34,8044.0,436.32,436.83,436.32,436.34,8044.0
2023-08-03 13:20:00,436.5,437.68,436.42,437.66,4423.0,436.5,437.68,436.42,437.66,4423.0
2023-08-03 13:30:00,437.71,438.36,437.48,438.36,3850.0,437.71,438.36,437.48,438.36,3850.0
2023-08-03 13:40:00,438.19,438.38,437.85,438.06,3230.0,438.19,438.38,437.85,438.06,3230.0
2023-08-03 13:50:00,438.01,438.69,438.01,438.63,4146.0,438.01,438.69,438.01,438.63,4146.0
2023-08-03 14:00:00,438.59,438.65,437.72,437.72,6460.0,438.59,438.65,437.72,437.72,6460.0
2023-08-03 14:10:00,437.67,438.1,436.85,438.08,3741.0,437.67,438.1,436.85,438.08,3741.0
2023-08-03 14:20:00,437.86,438.2,437.78,438.11,6161.0,437.86,438.2,437.78,438.11,6161.0
2023-08-03 14:30:00,438.14,438.25,437.24,437.3,13501.0,438.14,438.25,437.24,437.3,13501.0
2023-08-03 14:40:00,437.3,437.79,437.29,437.69,8317.0,437.3,437.79,437.29,437.69,8317.0
2023-08-03 14:50:00,437.69,438.14,437.68,437.89,4313.0,437.69,438.14,437.68,437.89,4313.0
2023-08-03 15:00:00,437.87,438.03,437.02,437.17,5882.0,437.87,438.03,437.02,437.17,5882.0
2023-08-03 15:10:00,437.09,437.29,436.52,437.18,13947.0,437.09,437.29,436.52,437.18,13947.0
2023-08-03 15:20:00,437.18,437.3,436.24,436.35,13606.0,437.18,437.3,436.24,436.35,13606.0
2023-08-03 15:30:00,436.27,437.01,436.24,436.99,15943.0,436.27,437.01,436.24,436.99,15943.0
2023-08-03 15:40:00,437.08,437.24,435.91,435.91,26671.0,437.08,437.24,435.91,435.91,26671.0
2023-08-03 15:50:00,435.89,436.58,435.1,435.67,95971.0,435.89,436.58,435.1,435.67,95971.0
2023-08-04 09:30:00,435.35,435.92,432.26,432.84,21300.0,435.35,435.92,432.26,432.84,21300.0
2023-08-04 09:40:00,433.0,437.67,433.0,437.67,30565.0,433.0,437.67,433.0,437.67,30565.0
2023-08-04 09:50:00,437.37,437.95,435.99,436.31,6680.0,437.37,437.95,435.99,436.31,6680.0
2023-08-04 10:00:00,436.83,437.76,436.38,437.76,6005.0,436.83,437.76,436.38,437.76,6005.0
2023-08-04 10:10:00,438.18,439.43,437.9,439.43,4767.0,438.18,439.43,437.9,439.43,4767.0
2023-08-04 10:20:00,439.22,440.83,439.12,440.56,7738.0,439.22,440.83,439.12,440.56,7738.0
2023-08-04 10:30:00,440.84,441.72,440.53,440.89,9780.0,440.84,441.72,440.53,440.89,9780.0
2023-08-04 10:40:00,441.1,442.83,441.1,442.17,10323.0,441.1,442.83,441.1,442.17,10323.0
2023-08-04 10:50:00,442.07,442.44,441.95,442.44,4521.0,442.07,442.44,441.95,442.44,4521.0
2023-08-04 11:00:00,442.21,442.73,441.85,442.56,7840.0,442.21,442.73,441.85,442.56,7840.0
2023-08-04 11:10:00,442.46,442.5,442.04,442.23,3500.0,442.46,442.5,442.04,442.23,3500.0
2023-08-04 11:20:00,442.06,442.06,441.28,441.73,6740.0,442.06,442.06,441.28,441.73,6740.0
2023-08-04 11:30:00,441.71,441.73,441.05,441.29,4100.0,441.71,441.73,441.05,441.29,4100.0
2023-08-04 11:40:00,441.34,442.0,440.84,441.59,2792.0,441.34,442.0,440.84,441.59,2792.0
2023-08-04 11:50:00,441.74,442.58,441.7,442.58,6416.0,441.74,442.58,441.7,442.58,6416.0
2023-08-04 12:00:00,442.68,443.1,442.61,442.97,3500.0,442.68,443.1,442.61,442.97,3500.0
2023-08-04 12:10:00,442.82,442.92,442.07,442.92,6284.0,442.82,442.92,442.07,442.92,6284.0
2023-08-04 12:20:00,442.67,442.67,441.84,441.84,3725.0,442.67,442.67,441.84,441.84,3725.0
2023-08-04 12:30:00,441.93,441.93,441.07,441.27,3335.0,441.93,441.93,441.07,441.27,3335.0
2023-08-04 12:40:00,441.28,442.0,441.28,442.0,4086.0,441.28,442.0,441.28,442.0,4086.0
2023-08-04 12:50:00,442.0,442.26,441.88,442.22,3523.0,442.0,442.26,441.88,442.22,3523.0
2023-08-04 13:00:00,442.63,442.63,441.15,441.41,8693.0,442.63,442.63,441.15,441.41,8693.0
2023-08-04 13:10:00,441.72,442.86,441.72,442.68,2402.0,441.72,442.86,441.72,442.68,2402.0
2023-08-04 13:20:00,442.85,443.51,442.85,443.46,9279.0,442.85,443.51,442.85,443.46,9279.0
2023-08-04 13:30:00,443.39,443.57,442.83,443.56,3752.0,443.39,443.57,442.83,443.56,3752.0
2023-08-04 13:40:00,443.81,444.08,443.43,443.79,5329.0,443.81,444.08,443.43,443.79,5329.0
2023-08-04 13:50:00,443.69,443.76,442.44,443.03,10994.0,443.69,443.76,442.44,443.03,10994.0
2023-08-04 14:00:00,443.02,443.08,441.71,441.97,6001.0,443.02,443.08,441.71,441.97,6001.0
2023-08-04 14:10:00,441.96,442.27,441.48,441.91,4780.0,441.96,442.27,441.48,441.91,4780.0
2023-08-04 14:20:00,441.98,442.13,441.13,441.65,5800.0,441.98,442.13,441.13,441.65,5800.0
2023-08-04 14:30:00,441.79,441.79,440.82,440.82,4243.0,441.79,441.79,440.82,440.82,4243.0
2023-08-04 14:40:00,441.11,441.11,440.13,440.18,6818.0,441.11,441.11,440.13,440.18,6818.0
2023-08-04 14:50:00,440.29,440.87,439.81,440.56,4500.0,440.29,440.87,439.81,440.56,4500.0
2023-08-04 15:00:00,440.53,440.81,440.39,440.59,5195.0,440.53,440.81,440.39,440.59,5195.0
2023-08-04 15:10:00,440.59,441.05,440.59,440.69,5320.0,440.59,441.05,440.59,440.69,5320.0
2023-08-04 15:20:00,440.64,441.0,439.94,440.19,7430.0,440.64,441.0,439.94,440.19,7430.0
2023-08-04 15:30:00,440.4,440.52,439.83,439.88,9051.0,440.4,440.52,439.83,439.88,9051.0
2023-08-04 15:40:00,439.86,440.0,438.6,438.83,24759.0,439.86,440.0,438.6,438.83,24759.0
2023-08-04 15:50:00,438.77,439.4,437.98,438.25,51514.0,438.77,439.4,437.98,438.25,51514.0
2023-08-07 09:30:00,439.02,441.79,439.02,439.41,19719.0,439.02,441.79,439.02,439.41,19719.0
2023-08-07 09:40:00,438.99,438.99,437.18,437.31,3400.0,438.99,438.99,437.18,437.31,3400.0
2023-08-07 09:50:00,437.42,437.63,434.8,436.35,13706.0,437.42,437.63,434.8,436.35,13706.0
2023-08-07 10:00:00,436.41,437.61,434.6,437.54,10900.0,436.41,437.61,434.6,437.54,10900.0
2023-08-07 10:10:00,437.42,437.62,436.7,437.53,6909.0,437.42,437.62,436.7,437.53,6909.0
2023-08-07 10:20:00,437.96,439.14,437.96,438.63,4610.0,437.96,439.14,437.96,438.63,4610.0
2023-08-07 10:30:00,438.46,438.7,437.13,438.14,5755.0,438.46,438.7,437.13,438.14,5755.0
2023-08-07 10:40:00,437.89,438.99,437.84,438.88,3480.0,437.89,438.99,437.84,438.88,3480.0
2023-08-07 10:50:00,438.88,438.88,436.98,436.98,5742.0,438.88,438.88,436.98,436.98,5742.0
2023-08-07 11:00:00,436.9,437.18,436.54,437.01,8550.0,436.9,437.18,436.54,437.01,8550.0
2023-08-07 11:10:00,436.79,437.52,436.53,436.79,4720.0,436.79,437.52,436.53,436.79,4720.0
2023-08-07 11:20:00,436.74,437.15,436.37,437.0,8505.0,436.74,437.15,436.37,437.0,8505.0
2023-08-07 11:30:00,437.03,437.14,436.52,436.9,9010.0,437.03,437.14,436.52,436.9,9010.0
2023-08-07 11:40:00,436.95,437.19,435.97,435.97,6111.0,436.95,437.19,435.97,435.97,6111.0
2023-08-07 11:50:00,436.03,436.51,435.56,435.84,5889.0,436.03,436.51,435.56,435.84,5889.0
2023-08-07 12:00:00,435.79,435.79,434.65,435.58,18194.0,435.79,435.79,434.65,435.58,18194.0
2023-08-07 12:10:00,435.73,435.82,434.75,434.93,15894.0,435.73,435.82,434.75,434.93,15894.0
2023-08-07 12:20:00,434.93,435.33,434.51,434.94,10362.0,434.93,435.33,434.51,434.94,10362.0
2023-08-07 12:30:00,434.94,435.21,434.36,434.39,7776.0,434.94,435.21,434.36,434.39,7776.0
2023-08-07 12:40:00,434.57,435.22,434.47,434.84,7348.0,434.57,435.22,434.47,434.84,7348.0
2023-08-07 12:50:00,434.69,435.33,434.32,434.57,7536.0,434.69,435.33,434.32,434.57,7536.0
2023-08-07 13:00:00,434.68,437.08,434.68,436.84,5599.0,434.68,437.08,434.68,436.84,5599.0
2023-08-07 13:10:00,437.14,437.61,436.58,436.68,3138.0,437.14,437.61,436.58,436.68,3138.0
2023-08-07 13:20:00,436.53,436.86,436.28,436.64,3872.0,436.53,436.86,436.28,436.64,3872.0
2023-08-07 13:30:00,436.85,437.74,436.84,437.69,4989.0,436.85,437.74,436.84,437.69,4989.0
2023-08-07 13:40:00,437.91,438.48,437.64,437.88,4762.0,437.91,438.48,437.64,437.88,4762.0
2023-08-07 13:50:00,437.67,438.26,437.44,437.86,4742.0,437.67,438.26,437.44,437.86,4742.0
2023-08-07 14:00:00,438.0,438.99,438.0,438.73,4847.0,438.0,438.99,438.0,438.73,4847.0
2023-08-07 14:10:00,438.56,438.57,437.91,438.36,4308.0,438.56,438.57,437.91,438.36,4308.0
2023-08-07 14:20:00,438.22,438.48,437.66,437.9,4446.0,438.22,438.48,437.66,437.9,4446.0
2023-08-07 14:30:00,438.12,438.39,437.94,438.11,3200.0,438.12,438.39,437.94,438.11,3200.0
2023-08-07 14:40:00,438.12,438.26,437.84,438.16,5213.0,438.12,438.26,437.84,438.16,5213.0
2023-08-07 14:50:00,438.09,438.75,437.9,438.69,3000.0,438.09,438.75,437.9,438.69,3000.0
2023-08-07 15:00:00,438.63,438.88,438.53,438.53,8769.0,438.63,438.88,438.53,438.53,8769.0
2023-08-07 15:10:00,438.4,438.71,438.34,438.59,4280.0,438.4,438.71,438.34,438.59,4280.0
2023-08-07 15:20:00,438.69,439.05,438.45,438.62,10120.0,438.69,439.05,438.45,438.62,10120.0
2023-08-07 15:30:00,438.62,438.75,437.69,438.02,8568.0,438.62,438.75,437.69,438.02,8568.0
2023-08-07 15:40:00,438.01,438.31,437.98,437.99,10120.0,438.01,438.31,437.98,437.99,10120.0
2023-08-07 15:50:00,438.07,440.1,438.01,439.88,59063.0,438.07,440.1,438.01,439.88,59063.0
2023-08-08 09:30:00,437.3,439.22,436.26,436.26,8537.0,437.3,439.22,436.26,436.26,8537.0
2023-08-08 09:40:00,436.44,438.6,435.82,438.14,10025.0,436.44,438.6,435.82,438.14,10025.0
2023-08-08 09:50:00,437.28,437.84,435.78,436.97,7660.0,437.28,437.84,435.78,436.97,7660.0
2023-08-08 10:00:00,437.29,438.16,436.68,437.87,2800.0,437.29,438.16,436.68,437.87,2800.0
2023-08-08 10:10:00,437.8,438.15,436.48,436.68,2933.0,437.8,438.15,436.48,436.68,2933.0
2023-08-08 10:20:00,436.69,437.61,436.69,437.25,5085.0,436.69,437.61,436.69,437.25,5085.0
2023-08-08 10:30:00,437.25,437.42,436.34,436.68,5225.0,437.25,437.42,436.34,436.68,5225.0
2023-08-08 10:40:00,437.18,437.58,436.63,437.07,17713.0,437.18,437.58,436.63,437.07,17713.0
2023-08-08 10:50:00,437.36,437.78,436.96,437.64,22173.0,437.36,437.78,436.96,437.64,22173.0
2023-08-08 11:00:00,437.64,437.85,437.03,437.48,4934.0,437.64,437.85,437.03,437.48,4934.0
2023-08-08 11:10:00,438.05,438.5,437.8,438.38,5872.0,438.05,438.5,437.8,438.38,5872.0
2023-08-08 11:20:00,438.37,438.67,437.33,437.73,6134.0,438.37,438.67,437.33,437.73,6134.0
2023-08-08 11:30:00,438.0,438.23,437.52,437.66,3121.0,438.0,438.23,437.52,437.66,3121.0
2023-08-08 11:40:00,437.72,438.19,437.36,437.57,4827.0,437.72,438.19,437.36,437.57,4827.0
2023-08-08 11:50:00,437.27,438.06,437.27,437.96,4535.0,437.27,438.06,437.27,437.96,4535.0
2023-08-08 12:00:00,437.71,438.31,437.7,437.78,4864.0,437.71,438.31,437.7,437.78,4864.0
2023-08-08 12:10:00,438.03,438.04,437.74,437.9,3500.0,438.03,438.04,437.74,437.9,3500.0
2023-08-08 12:20:00,437.93,438.11,437.41,437.87,3466.0,437.93,438.11,437.41,437.87,3466.0
2023-08-08 12:30:00,437.84,437.84,437.37,437.37,4300.0,437.84,437.84,437.37,437.37,4300.0
2023-08-08 12:40:00,437.77,438.63,437.47,438.56,9332.0,437.77,438.63,437.47,438.56,9332.0
2023-08-08 12:50:00,438.56,438.69,438.31,438.59,6500.0,438.56,438.69,438.31,438.59,6500.0
2023-08-08 13:00:00,438.69,439.85,438.68,439.69,7244.0,438.69,439.85,438.68,439.69,7244.0
2023-08-08 13:10:00,439.75,440.77,439.52,440.42,11298.0,439.75,440.77,439.52,440.42,11298.0
2023-08-08 13:20:00,440.6,440.84,440.16,440.31,3500.0,440.6,440.84,440.16,440.31,3500.0
2023-08-08 13:30:00,440.35,440.48,439.52,439.95,4500.0,440.35,440.48,439.52,439.95,4500.0
2023-08-08 13:40:00,439.95,440.09,439.54,439.94,4646.0,439.95,440.09,439.54,439.94,4646.0
2023-08-08 13:50:00,439.78,440.14,438.94,438.94,3200.0,439.78,440.14,438.94,438.94,3200.0
2023-08-08 14:00:00,439.07,440.08,438.89,440.08,4813.0,439.07,440.08,438.89,440.08,4813.0
2023-08-08 14:10:00,440.24,441.08,439.9,441.08,6520.0,440.24,441.08,439.9,441.08,6520.0
2023-08-08 14:20:00,441.06,441.7,440.86,441.28,6094.0,441.06,441.7,440.86,441.28,6094.0
2023-08-08 14:30:00,441.05,441.12,440.6,440.6,4010.0,441.05,441.12,440.6,440.6,4010.0
2023-08-08 14:40:00,440.65,440.94,440.27,440.27,3519.0,440.65,440.94,440.27,440.27,3519.0
2023-08-08 14:50:00,440.61,440.83,440.19,440.19,5259.0,440.61,440.83,440.19,440.19,5259.0
2023-08-08 15:00:00,439.97,440.09,439.22,439.31,6631.0,439.97,440.09,439.22,439.31,6631.0
2023-08-08 15:10:00,439.22,439.31,438.31,438.31,7531.0,439.22,439.31,438.31,438.31,7531.0
2023-08-08 15:20:00,438.49,438.57,438.04,438.23,6619.0,438.49,438.57,438.04,438.23,6619.0
2023-08-08 15:30:00,438.4,438.64,437.78,438.11,13140.0,438.4,438.64,437.78,438.11,13140.0
2023-08-08 15:40:00,438.12,438.27,437.0,437.0,11119.0,438.12,438.27,437.0,437.0,11119.0
2023-08-08 15:50:00,437.43,438.62,437.38,438.17,53103.0,437.43,438.62,437.38,438.17,53103.0
2023-08-09 09:30:00,438.17,440.25,438.17,439.69,4571.0,438.17,440.25,438.17,439.69,4571.0
2023-08-09 09:40:00,438.48,439.81,438.48,439.78,1441.0,438.48,439.81,438.48,439.78,1441.0
2023-08-09 09:50:00,439.37,441.35,438.91,441.35,4185.0,439.37,441.35,438.91,441.35,4185.0
2023-08-09 10:00:00,441.13,441.84,439.76,439.76,3500.0,441.13,441.84,439.76,439.76,3500.0
2023-08-09 10:10:00,439.36,441.31,439.35,441.06,3225.0,439.36,441.31,439.35,441.06,3225.0
2023-08-09 10:20:00,441.04,441.88,441.03,441.63,5809.0,441.04,441.88,441.03,441.63,5809.0
2023-08-09 10:30:00,441.71,443.67,441.71,443.67,3113.0,441.71,443.67,441.71,443.67,3113.0
2023-08-09 10:40:00,443.39,444.35,443.21,443.94,8025.0,443.39,444.35,443.21,443.94,8025.0
2023-08-09 10:50:00,444.01,445.08,443.78,445.0,5504.0,444.01,445.08,443.78,445.0,5504.0
2023-08-09 11:00:00,445.08,445.32,444.39,444.69,5074.0,445.08,445.32,444.39,444.69,5074.0
2023-08-09 11:10:00,444.51,445.16,444.51,444.8,13037.0,444.51,445.16,444.51,444.8,13037.0
2023-08-09 11:20:00,444.79,444.95,443.3,443.3,18262.0,444.79,444.95,443.3,443.3,18262.0
2023-08-09 11:30:00,443.32,444.22,443.32,443.73,6400.0,443.32,444.22,443.32,443.73,6400.0
2023-08-09 11:40:00,443.72,444.09,443.7,444.0,2400.0,443.72,444.09,443.7,444.0,2400.0
2023-08-09 11:50:00,443.64,444.4,443.43,443.87,7726.0,443.64,444.4,443.43,443.87,7726.0
2023-08-09 12:00:00,443.6,444.63,443.38,444.63,2785.0,443.6,444.63,443.38,444.63,2785.0
2023-08-09 12:10:00,444.46,445.61,444.24,444.6,7489.0,444.46,445.61,444.24,444.6,7489.0
2023-08-09 12:20:00,444.5,445.28,444.32,445.21,2933.0,444.5,445.28,444.32,445.21,2933.0
2023-08-09 12:30:00,445.08,445.28,444.92,445.0,2400.0,445.08,445.28,444.92,445.0,2400.0
2023-08-09 12:40:00,444.91,445.15,444.54,444.83,4900.0,444.91,445.15,444.54,444.83,4900.0
2023-08-09 12:50:00,444.98,445.49,444.9,445.31,5640.0,444.98,445.49,444.9,445.31,5640.0
2023-08-09 13:00:00,445.13,445.72,444.87,445.63,3469.0,445.13,445.72,444.87,445.63,3469.0
2023-08-09 13:10:00,445.53,445.84,445.32,445.76,4000.0,445.53,445.84,445.32,445.76,4000.0
2023-08-09 13:20:00,446.0,446.0,445.28,445.5,2610.0,446.0,446.0,445.28,445.5,2610.0
2023-08-09 13:30:00,445.63,445.63,445.0,445.16,3147.0,445.63,445.63,445.0,445.16,3147.0
2023-08-09 13:40:00,445.15,445.16,444.49,444.93,7738.0,445.15,445.16,444.49,444.93,7738.0
2023-08-09 13:50:00,444.94,445.48,444.94,445.04,3917.0,444.94,445.48,444.94,445.04,3917.0
2023-08-09 14:00:00,444.94,446.02,444.71,446.02,4605.0,444.94,446.02,444.71,446.02,4605.0
2023-08-09 14:10:00,446.0,447.37,445.67,447.36,4582.0,446.0,447.37,445.67,447.36,4582.0
2023-08-09 14:20:00,447.27,447.72,447.08,447.66,4920.0,447.27,447.72,447.08,447.66,4920.0
2023-08-09 14:30:00,447.73,448.09,447.42,448.09,5280.0,447.73,448.09,447.42,448.09,5280.0
2023-08-09 14:40:00,448.1,448.37,447.38,447.64,7063.0,448.1,448.37,447.38,447.64,7063.0
2023-08-09 14:50:00,447.67,448.05,447.28,448.0,6402.0,447.67,448.05,447.28,448.0,6402.0
2023-08-09 15:00:00,447.97,448.04,447.55,447.74,2100.0,447.97,448.04,447.55,447.74,2100.0
2023-08-09 15:10:00,447.83,448.03,447.4,447.5,7080.0,447.83,448.03,447.4,447.5,7080.0
2023-08-09 15:20:00,447.49,447.8,447.0,447.48,8520.0,447.49,447.8,447.0,447.48,8520.0
2023-08-09 15:30:00,447.47,447.47,446.77,446.84,6673.0,447.47,447.47,446.77,446.84,6673.0
2023-08-09 15:40:00,446.77,447.1,445.79,446.28,14838.0,446.77,447.1,445.79,446.28,14838.0
2023-08-09 15:50:00,446.31,446.92,445.75,446.61,42841.0,446.31,446.92,445.75,446.61,42841.0
2023-08-10 09:30:00,449.41,452.2,449.41,452.0,11172.0,449.41,452.2,449.41,452.0,11172.0
2023-08-10 09:40:00,451.33,453.24,451.33,453.0,12861.0,451.33,453.24,451.33,453.0,12861.0
2023-08-10 09:50:00,453.0,455.17,453.0,455.06,5518.0,453.0,455.17,453.0,455.06,5518.0
2023-08-10 10:00:00,455.39,455.64,454.58,455.31,7235.0,455.39,455.64,454.58,455.31,7235.0
2023-08-10 10:10:00,455.08,455.58,454.55,454.75,4412.0,455.08,455.58,454.55,454.75,4412.0
2023-08-10 10:20:00,454.62,455.68,454.62,455.4,7656.0,454.62,455.68,454.62,455.4,7656.0
2023-08-10 10:30:00,455.26,455.61,454.82,455.14,3843.0,455.26,455.61,454.82,455.14,3843.0
2023-08-10 10:40:00,455.17,455.91,454.74,455.35,5125.0,455.17,455.91,454.74,455.35,5125.0
2023-08-10 10:50:00,454.99,455.69,454.86,454.86,4853.0,454.99,455.69,454.86,454.86,4853.0
2023-08-10 11:00:00,454.87,454.87,452.92,454.26,10919.0,454.87,454.87,452.92,454.26,10919.0
2023-08-10 11:10:00,454.02,454.39,453.48,453.73,6158.0,454.02,454.39,453.48,453.73,6158.0
2023-08-10 11:20:00,453.57,453.98,452.73,453.25,3813.0,453.57,453.98,452.73,453.25,3813.0
2023-08-10 11:30:00,453.43,453.63,451.66,451.66,10103.0,453.43,453.63,451.66,451.66,10103.0
2023-08-10 11:40:00,451.69,451.69,450.05,450.85,7394.0,451.69,451.69,450.05,450.85,7394.0
2023-08-10 11:50:00,450.83,451.2,450.05,451.2,7839.0,450.83,451.2,450.05,451.2,7839.0
2023-08-10 12:00:00,451.31,451.8,451.1,451.31,2446.0,451.31,451.8,451.1,451.31,2446.0
2023-08-10 12:10:00,451.18,451.63,450.88,451.44,2800.0,451.18,451.63,450.88,451.44,2800.0
2023-08-10 12:20:00,451.58,451.58,450.25,450.46,9114.0,451.58,451.58,450.25,450.46,9114.0
2023-08-10 12:30:00,450.28,451.41,450.22,451.36,2877.0,450.28,451.41,450.22,451.36,2877.0
2023-08-10 12:40:00,451.23,451.9,450.97,451.9,2000.0,451.23,451.9,450.97,451.9,2000.0
2023-08-10 12:50:00,451.8,451.99,450.45,450.77,3500.0,451.8,451.99,450.45,450.77,3500.0
2023-08-10 13:00:00,450.67,451.2,450.49,451.2,3375.0,450.67,451.2,450.49,451.2,3375.0
2023-08-10 13:10:00,451.22,451.68,451.22,451.23,3924.0,451.22,451.68,451.22,451.23,3924.0
2023-08-10 13:20:00,451.02,451.26,450.75,450.85,1152.0,451.02,451.26,450.75,450.85,1152.0
2023-08-10 13:30:00,450.9,450.99,450.7,450.86,1300.0,450.9,450.99,450.7,450.86,1300.0
2023-08-10 13:40:00,450.85,450.96,449.53,449.53,7736.0,450.85,450.96,449.53,449.53,7736.0
2023-08-10 13:50:00,449.49,450.42,449.26,449.65,4298.0,449.49,450.42,449.26,449.65,4298.0
2023-08-10 14:00:00,449.88,450.63,449.87,450.59,1401.0,449.88,450.63,449.87,450.59,1401.0
2023-08-10 14:10:00,450.75,451.17,450.32,450.5,2239.0,450.75,451.17,450.32,450.5,2239.0
2023-08-10 14:20:00,450.3,450.3,449.54,450.0,2162.0,450.3,450.3,449.54,450.0,2162.0
2023-08-10 14:30:00,449.96,450.14,449.3,449.31,1216.0,449.96,450.14,449.3,449.31,1216.0
2023-08-10 14:40:00,449.55,449.55,449.0,449.2,2413.0,449.55,449.55,449.0,449.2,2413.0
2023-08-10 14:50:00,449.29,449.82,449.19,449.74,4210.0,449.29,449.82,449.19,449.74,4210.0
2023-08-10 15:00:00,449.4,450.09,449.4,449.92,1400.0,449.4,450.09,449.4,449.92,1400.0
2023-08-10 15:10:00,449.99,450.39,449.61,450.39,3455.0,449.99,450.39,449.61,450.39,3455.0
2023-08-10 15:20:00,450.1,450.1,449.16,449.16,2789.0,450.1,450.1,449.16,449.16,2789.0
2023-08-10 15:30:00,448.96,449.25,448.15,448.16,9197.0,448.96,449.25,448.15,448.16,9197.0
2023-08-10 15:40:00,448.29,448.38,447.11,447.74,9378.0,448.29,448.38,447.11,447.74,9378.0
2023-08-10 15:50:00,447.56,447.71,447.04,447.71,27721.0,447.56,447.71,447.04,447.71,27721.0
2023-08-11 09:30:00,446.0,447.27,445.13,445.5,6256.0,446.0,447.27,445.13,445.5,6256.0
2023-08-11 09:40:00,445.25,445.78,443.8,443.8,5540.0,445.25,445.78,443.8,443.8,5540.0
2023-08-11 09:50:00,443.31,445.09,443.3,445.08,3248.0,443.31,445.09,443.3,445.08,3248.0
2023-08-11 10:00:00,445.05,445.91,445.01,445.5,9144.0,445.05,445.91,445.01,445.5,9144.0
2023-08-11 10:10:00,445.56,445.56,444.0,444.0,7895.0,445.56,445.56,444.0,444.0,7895.0
2023-08-11 10:20:00,444.0,444.61,443.5,443.79,9297.0,444.0,444.61,443.5,443.79,9297.0
2023-08-11 10:30:00,443.92,444.5,442.97,444.5,2727.0,443.92,444.5,442.97,444.5,2727.0
2023-08-11 10:40:00,444.5,445.01,444.29,444.61,2655.0,444.5,445.01,444.29,444.61,2655.0
2023-08-11 10:50:00,444.33,445.15,444.1,444.4,3514.0,444.33,445.15,444.1,444.4,3514.0
2023-08-11 11:00:00,444.56,445.15,444.56,444.91,4382.0,444.56,445.15,444.56,444.91,4382.0
2023-08-11 11:10:00,445.03,445.07,444.49,444.82,4869.0,445.03,445.07,444.49,444.82,4869.0
2023-08-11 11:20:00,444.99,445.79,444.76,445.79,8996.0,444.99,445.79,444.76,445.79,8996.0
2023-08-11 11:30:00,445.77,446.63,445.77,446.17,17191.0,445.77,446.63,445.77,446.17,17191.0
2023-08-11 11:40:00,446.03,446.07,445.56,445.83,2456.0,446.03,446.07,445.56,445.83,2456.0
2023-08-11 11:50:00,445.71,446.24,445.41,446.03,2195.0,445.71,446.24,445.41,446.03,2195.0
2023-08-11 12:00:00,446.02,446.6,445.71,446.5,1500.0,446.02,446.6,445.71,446.5,1500.0
2023-08-11 12:10:00,446.16,446.49,445.97,445.97,2594.0,446.16,446.49,445.97,445.97,2594.0
2023-08-11 12:20:00,445.84,445.84,445.2,445.2,719.0,445.84,445.84,445.2,445.2,719.0
2023-08-11 12:30:00,445.3,445.44,444.65,444.95,2273.0,445.3,445.44,444.65,444.95,2273.0
2023-08-11 12:40:00,445.01,445.23,444.56,444.64,4400.0,445.01,445.23,444.56,444.64,4400.0
2023-08-11 12:50:00,444.41,444.81,444.3,444.4,1919.0,444.41,444.81,444.3,444.4,1919.0
2023-08-11 13:00:00,444.41,444.58,444.09,444.12,1835.0,444.41,444.58,444.09,444.12,1835.0
2023-08-11 13:10:00,444.5,444.93,443.93,444.27,3505.0,444.5,444.93,443.93,444.27,3505.0
2023-08-11 13:20:00,444.4,444.53,444.14,444.42,1919.0,444.4,444.53,444.14,444.42,1919.0
2023-08-11 13:30:00,444.28,444.79,444.15,444.29,2788.0,444.28,444.79,444.15,444.29,2788.0
2023-08-11 13:40:00,444.22,444.22,443.82,443.86,925.0,444.22,444.22,443.82,443.86,925.0
2023-08-11 13:50:00,444.28,444.29,443.89,443.89,1415.0,444.28,444.29,443.89,443.89,1415.0
2023-08-11 14:00:00,444.41,444.99,444.26,444.81,3400.0,444.41,444.99,444.26,444.81,3400.0
2023-08-11 14:10:00,444.82,444.98,444.51,444.67,5900.0,444.82,444.98,444.51,444.67,5900.0
2023-08-11 14:20:00,444.47,445.17,444.41,444.95,2300.0,444.47,445.17,444.41,444.95,2300.0
2023-08-11 14:30:00,445.15,445.21,444.39,444.58,2166.0,445.15,445.21,444.39,444.58,2166.0
2023-08-11 14:40:00,444.6,444.6,444.01,444.34,2144.0,444.6,444.6,444.01,444.34,2144.0
2023-08-11 14:50:00,444.31,444.4,444.11,444.27,2948.0,444.31,444.4,444.11,444.27,2948.0
2023-08-11 15:00:00,444.36,444.4,444.01,444.01,2330.0,444.36,444.4,444.01,444.01,2330.0
2023-08-11 15:10:00,444.0,444.26,443.89,444.17,2500.0,444.0,444.26,443.89,444.17,2500.0
2023-08-11 15:20:00,443.95,444.34,443.79,443.79,2514.0,443.95,444.34,443.79,443.79,2514.0
2023-08-11 15:30:00,443.97,444.18,443.74,443.75,4396.0,443.97,444.18,443.74,443.75,4396.0
2023-08-11 15:40:00,443.72,444.46,443.71,444.07,6234.0,443.72,444.46,443.71,444.07,6234.0
2023-08-11 15:50:00,443.93,444.14,443.66,443.85,37204.0,443.93,444.14,443.66,443.85,37204.0
2023-08-14 09:30:00,446.78,454.0,446.47,453.63,20345.0,446.78,454.0,446.47,453.63,20345.0
2023-08-14 09:40:00,453.77,454.47,451.93,451.93,15463.0,453.77,454.47,451.93,451.93,15463.0
2023-08-14 09:50:00,451.77,451.79,449.89,450.53,8000.0,451.77,451.79,449.89,450.53,8000.0
2023-08-14 10:00:00,451.27,453.22,450.52,453.22,10137.0,451.27,453.22,450.52,453.22,10137.0
2023-08-14 10:10:00,453.09,453.09,450.5,450.53,9608.0,453.09,453.09,450.5,450.53,9608.0
2023-08-14 10:20:00,450.75,451.8,450.13,451.42,7598.0,450.75,451.8,450.13,451.42,7598.0
2023-08-14 10:30:00,451.42,453.6,450.75,452.61,9978.0,451.42,453.6,450.75,452.61,9978.0
2023-08-14 10:40:00,452.69,454.09,452.66,452.99,8811.0,452.69,454.09,452.66,452.99,8811.0
2023-08-14 10:50:00,452.59,454.15,452.3,452.36,6599.0,452.59,454.15,452.3,452.36,6599.0
2023-08-14 11:00:00,452.32,452.51,451.51,451.88,3000.0,452.32,452.51,451.51,451.88,3000.0
2023-08-14 11:10:00,452.11,452.67,451.6,452.55,4491.0,452.11,452.67,451.6,452.55,4491.0
2023-08-14 11:20:00,452.52,453.63,452.26,453.62,4145.0,452.52,453.63,452.26,453.62,4145.0
2023-08-14 11:30:00,453.86,454.74,453.57,454.71,7100.0,453.86,454.74,453.57,454.71,7100.0
2023-08-14 11:40:00,454.71,455.0,453.79,454.2,6000.0,454.71,455.0,453.79,454.2,6000.0
2023-08-14 11:50:00,454.21,454.38,453.68,453.68,5700.0,454.21,454.38,453.68,453.68,5700.0
2023-08-14 12:00:00,453.58,453.88,452.89,453.11,3719.0,453.58,453.88,452.89,453.11,3719.0
2023-08-14 12:10:00,453.12,453.72,452.72,453.11,10855.0,453.12,453.72,452.72,453.11,10855.0
2023-08-14 12:20:00,453.13,455.19,453.12,454.87,16126.0,453.13,455.19,453.12,454.87,16126.0
2023-08-14 12:30:00,454.91,456.96,454.63,456.96,42591.0,454.91,456.96,454.63,456.96,42591.0
2023-08-14 12:40:00,456.66,457.29,456.56,456.59,9566.0,456.66,457.29,456.56,456.59,9566.0
2023-08-14 12:50:00,456.44,456.76,455.44,455.62,6725.0,456.44,456.76,455.44,455.62,6725.0
2023-08-14 13:00:00,455.77,456.25,455.4,455.71,5511.0,455.77,456.25,455.4,455.71,5511.0
2023-08-14 13:10:00,455.43,456.58,455.19,456.25,8904.0,455.43,456.58,455.19,456.25,8904.0
2023-08-14 13:20:00,456.25,456.63,455.88,456.3,11374.0,456.25,456.63,455.88,456.3,11374.0
2023-08-14 13:30:00,456.11,457.13,455.97,456.65,14044.0,456.11,457.13,455.97,456.65,14044.0
2023-08-14 13:40:00,456.5,457.29,456.5,456.91,2850.0,456.5,457.29,456.5,456.91,2850.0
2023-08-14 13:50:00,456.84,457.13,456.41,457.13,6939.0,456.84,457.13,456.41,457.13,6939.0
2023-08-14 14:00:00,457.05,457.72,456.79,457.19,8810.0,457.05,457.72,456.79,457.19,8810.0
2023-08-14 14:10:00,456.98,456.99,455.82,456.0,7054.0,456.98,456.99,455.82,456.0,7054.0
2023-08-14 14:20:00,456.08,457.18,456.0,457.18,5805.0,456.08,457.18,456.0,457.18,5805.0
2023-08-14 14:30:00,457.16,457.25,456.69,456.8,6447.0,457.16,457.25,456.69,456.8,6447.0
2023-08-14 14:40:00,456.81,457.4,456.6,456.96,6383.0,456.81,457.4,456.6,456.96,6383.0
2023-08-14 14:50:00,457.03,457.31,456.87,457.31,6999.0,457.03,457.31,456.87,457.31,6999.0
2023-08-14 15:00:00,457.29,457.99,457.29,457.4,8797.0,457.29,457.99,457.29,457.4,8797.0
2023-08-14 15:10:00,457.5,457.57,456.81,457.18,6793.0,457.5,457.57,456.81,457.18,6793.0
2023-08-14 15:20:00,457.1,457.35,456.68,457.17,8440.0,457.1,457.35,456.68,457.17,8440.0
2023-08-14 15:30:00,457.14,458.29,457.14,458.24,9578.0,457.14,458.29,457.14,458.24,9578.0
2023-08-14 15:40:00,458.19,459.17,458.17,458.75,19426.0,458.19,459.17,458.17,458.75,19426.0
2023-08-14 15:50:00,458.75,459.03,457.56,458.59,54865.0,458.75,459.03,457.56,458.59,54865.0
2023-08-15 09:30:00,459.01,464.46,459.01,460.49,30190.0,459.01,464.46,459.01,460.49,30190.0
2023-08-15 09:40:00,460.21,461.84,459.54,459.91,14508.0,460.21,461.84,459.54,459.91,14508.0
2023-08-15 09:50:00,459.69,461.44,458.51,461.27,12121.0,459.69,461.44,458.51,461.27,12121.0
2023-08-15 10:00:00,461.01,461.89,459.63,459.9,13370.0,461.01,461.89,459.63,459.9,13370.0
2023-08-15 10:10:00,459.87,460.34,458.51,459.44,10705.0,459.87,460.34,458.51,459.44,10705.0
2023-08-15 10:20:00,459.61,461.59,459.46,461.59,10302.0,459.61,461.59,459.46,461.59,10302.0
2023-08-15 10:30:00,461.57,462.1,460.32,461.83,11135.0,461.57,462.1,460.32,461.83,11135.0
2023-08-15 10:40:00,462.27,463.18,461.64,462.75,6956.0,462.27,463.18,461.64,462.75,6956.0
2023-08-15 10:50:00,463.09,463.57,462.56,462.58,14154.0,463.09,463.57,462.56,462.58,14154.0
2023-08-15 11:00:00,462.73,463.54,462.7,462.72,7313.0,462.73,463.54,462.7,462.72,7313.0
2023-08-15 11:10:00,462.62,462.64,460.11,460.53,9915.0,462.62,462.64,460.11,460.53,9915.0
2023-08-15 11:20:00,460.53,461.62,460.42,461.36,6983.0,460.53,461.62,460.42,461.36,6983.0
2023-08-15 11:30:00,461.52,462.38,461.21,461.68,13322.0,461.52,462.38,461.21,461.68,13322.0
2023-08-15 11:40:00,461.54,461.56,460.59,460.7,6269.0,461.54,461.56,460.59,460.7,6269.0
2023-08-15 11:50:00,460.71,461.72,460.71,461.65,3700.0,460.71,461.72,460.71,461.65,3700.0
2023-08-15 12:00:00,461.7,461.93,460.38,460.68,6091.0,461.7,461.93,460.38,460.68,6091.0
2023-08-15 12:10:00,460.65,461.39,460.34,461.28,5507.0,460.65,461.39,460.34,461.28,5507.0
2023-08-15 12:20:00,461.07,462.36,460.78,461.88,5969.0,461.07,462.36,460.78,461.88,5969.0
2023-08-15 12:30:00,462.09,462.09,461.02,461.14,3617.0,462.09,462.09,461.02,461.14,3617.0
2023-08-15 12:40:00,461.29,461.34,460.69,461.05,5169.0,461.29,461.34,460.69,461.05,5169.0
2023-08-15 12:50:00,461.12,461.96,461.12,461.4,10583.0,461.12,461.96,461.12,461.4,10583.0
2023-08-15 13:00:00,460.86,461.44,460.86,461.09,2200.0,460.86,461.44,460.86,461.09,2200.0
2023-08-15 13:10:00,461.09,461.15,460.22,460.39,6350.0,461.09,461.15,460.22,460.39,6350.0
2023-08-15 13:20:00,460.49,460.56,460.0,460.56,5988.0,460.49,460.56,460.0,460.56,5988.0
2023-08-15 13:30:00,460.48,460.48,459.83,459.9,5289.0,460.48,460.48,459.83,459.9,5289.0
2023-08-15 13:40:00,459.88,460.0,458.83,458.83,3100.0,459.88,460.0,458.83,458.83,3100.0
2023-08-15 13:50:00,458.8,459.84,458.78,459.81,2413.0,458.8,459.84,458.78,459.81,2413.0
2023-08-15 14:00:00,459.82,460.56,459.35,460.07,8778.0,459.82,460.56,459.35,460.07,8778.0
2023-08-15 14:10:00,460.14,460.35,459.59,459.81,7021.0,460.14,460.35,459.59,459.81,7021.0
2023-08-15 14:20:00,459.8,460.08,459.44,460.05,8455.0,459.8,460.08,459.44,460.05,8455.0
2023-08-15 14:30:00,460.08,460.31,459.8,460.01,5530.0,460.08,460.31,459.8,460.01,5530.0
2023-08-15 14:40:00,459.9,460.11,459.66,459.85,4800.0,459.9,460.11,459.66,459.85,4800.0
2023-08-15 14:50:00,459.8,460.18,459.45,459.63,4628.0,459.8,460.18,459.45,459.63,4628.0
2023-08-15 15:00:00,459.51,459.51,458.74,459.0,6218.0,459.51,459.51,458.74,459.0,6218.0
2023-08-15 15:10:00,459.19,459.2,458.71,459.08,3870.0,459.19,459.2,458.71,459.08,3870.0
2023-08-15 15:20:00,458.89,459.05,457.25,457.25,8689.0,458.89,459.05,457.25,457.25,8689.0
2023-08-15 15:30:00,457.2,457.46,457.04,457.29,9907.0,457.2,457.46,457.04,457.29,9907.0
2023-08-15 15:40:00,457.14,457.57,456.91,457.5,14366.0,457.14,457.57,456.91,457.5,14366.0
2023-08-15 15:50:00,457.44,457.51,456.1,456.21,61070.0,457.44,457.51,456.1,456.21,61070.0
2023-08-16 09:30:00,458.2,462.37,457.4,461.13,16071.0,458.2,462.37,457.4,461.13,16071.0
2023-08-16 09:40:00,461.31,463.06,461.18,462.5,8258.0,461.31,463.06,461.18,462.5,8258.0
2023-08-16 09:50:00,462.42,463.65,462.16,462.75,6224.0,462.42,463.65,462.16,462.75,6224.0
2023-08-16 10:00:00,462.74,463.56,462.74,463.56,6378.0,462.74,463.56,462.74,463.56,6378.0
2023-08-16 10:10:00,463.4,465.04,463.39,465.04,7260.0,463.4,465.04,463.39,465.04,7260.0
2023-08-16 10:20:00,465.04,465.5,464.3,464.38,7000.0,465.04,465.5,464.3,464.38,7000.0
2023-08-16 10:30:00,464.96,465.37,464.26,465.27,6658.0,464.96,465.37,464.26,465.27,6658.0
2023-08-16 10:40:00,465.0,465.81,464.93,465.07,12535.0,465.0,465.81,464.93,465.07,12535.0
2023-08-16 10:50:00,465.35,466.62,465.11,465.74,7277.0,465.35,466.62,465.11,465.74,7277.0
2023-08-16 11:00:00,465.89,465.92,465.23,465.59,4049.0,465.89,465.92,465.23,465.59,4049.0
2023-08-16 11:10:00,465.86,466.7,465.4,466.7,6485.0,465.86,466.7,465.4,466.7,6485.0
2023-08-16 11:20:00,466.63,467.34,466.37,467.0,5524.0,466.63,467.34,466.37,467.0,5524.0
2023-08-16 11:30:00,466.79,467.14,466.54,467.14,3414.0,466.79,467.14,466.54,467.14,3414.0
2023-08-16 11:40:00,467.1,467.64,466.94,467.48,5282.0,467.1,467.64,466.94,467.48,5282.0
2023-08-16 11:50:00,467.08,467.23,465.96,466.25,7092.0,467.08,467.23,465.96,466.25,7092.0
2023-08-16 12:00:00,466.15,466.36,464.38,464.39,7027.0,466.15,466.36,464.38,464.39,7027.0
2023-08-16 12:10:00,464.38,464.38,463.03,463.14,6469.0,464.38,464.38,463.03,463.14,6469.0
2023-08-16 12:20:00,463.37,463.88,462.88,463.15,8997.0,463.37,463.88,462.88,463.15,8997.0
2023-08-16 12:30:00,463.05,463.49,462.02,463.09,6832.0,463.05,463.49,462.02,463.09,6832.0
2023-08-16 12:40:00,462.83,463.12,462.83,463.09,2115.0,462.83,463.12,462.83,463.09,2115.0
2023-08-16 12:50:00,463.18,463.21,461.58,461.59,5124.0,463.18,463.21,461.58,461.59,5124.0
2023-08-16 13:00:00,461.49,461.7,460.52,460.52,2899.0,461.49,461.7,460.52,460.52,2899.0
2023-08-16 13:10:00,460.51,460.8,459.7,460.03,7333.0,460.51,460.8,459.7,460.03,7333.0
2023-08-16 13:20:00,459.89,461.3,459.89,460.01,5110.0,459.89,461.3,459.89,460.01,5110.0
2023-08-16 13:30:00,460.0,461.14,460.0,461.14,6890.0,460.0,461.14,460.0,461.14,6890.0
2023-08-16 13:40:00,461.39,462.19,460.96,461.8,5379.0,461.39,462.19,460.96,461.8,5379.0
2023-08-16 13:50:00,462.03,462.04,461.27,461.47,2514.0,462.03,462.04,461.27,461.47,2514.0
2023-08-16 14:00:00,461.26,461.7,461.1,461.11,1800.0,461.26,461.7,461.1,461.11,1800.0
2023-08-16 14:10:00,461.3,462.4,460.8,462.4,9631.0,461.3,462.4,460.8,462.4,9631.0
2023-08-16 14:20:00,462.51,462.52,461.82,462.09,2500.0,462.51,462.52,461.82,462.09,2500.0
2023-08-16 14:30:00,462.31,462.4,461.93,462.1,2479.0,462.31,462.4,461.93,462.1,2479.0
2023-08-16 14:40:00,461.94,461.94,460.97,461.27,2000.0,461.94,461.94,460.97,461.27,2000.0
2023-08-16 14:50:00,461.37,461.97,461.23,461.91,2620.0,461.37,461.97,461.23,461.91,2620.0
2023-08-16 15:00:00,461.65,461.69,461.33,461.56,3228.0,461.65,461.69,461.33,461.56,3228.0
2023-08-16 15:10:00,461.71,461.71,460.73,460.83,12684.0,461.71,461.71,460.73,460.83,12684.0
2023-08-16 15:20:00,460.83,460.83,459.93,460.74,5038.0,460.83,460.83,459.93,460.74,5038.0
2023-08-16 15:30:00,460.87,460.87,459.49,459.66,10674.0,460.87,460.87,459.49,459.66,10674.0
2023-08-16 15:40:00,459.7,459.7,458.41,458.82,26845.0,459.7,459.7,458.41,458.82,26845.0
2023-08-16 15:50:00,458.82,459.06,457.23,457.54,70711.0,458.82,459.06,457.23,457.54,70711.0
2023-08-17 09:30:00,459.82,460.56,457.77,458.81,18590.0,459.82,460.56,457.77,458.81,18590.0
2023-08-17 09:40:00,458.66,459.6,457.2,457.45,7851.0,458.66,459.6,457.2,457.45,7851.0
2023-08-17 09:50:00,457.74,459.68,457.5,459.12,4295.0,457.74,459.68,457.5,459.12,4295.0
2023-08-17 10:00:00,459.22,459.4,457.41,457.71,5735.0,459.22,459.4,457.41,457.71,5735.0
2023-08-17 10:10:00,457.91,457.91,455.81,456.49,6746.0,457.91,457.91,455.81,456.49,6746.0
2023-08-17 10:20:00,456.41,456.5,455.4,455.61,10650.0,456.41,456.5,455.4,455.61,10650.0
2023-08-17 10:30:00,455.74,455.95,453.81,454.07,7413.0,455.74,455.95,453.81,454.07,7413.0
2023-08-17 10:40:00,454.34,454.34,452.74,453.08,4782.0,454.34,454.34,452.74,453.08,4782.0
2023-08-17 10:50:00,453.09,453.46,452.56,452.56,8457.0,453.09,453.46,452.56,452.56,8457.0
2023-08-17 11:00:00,452.59,453.62,452.37,452.37,4090.0,452.59,453.62,452.37,452.37,4090.0
2023-08-17 11:10:00,452.62,452.91,451.91,452.24,3780.0,452.62,452.91,451.91,452.24,3780.0
2023-08-17 11:20:00,452.0,452.01,451.14,451.5,5387.0,452.0,452.01,451.14,451.5,5387.0
2023-08-17 11:30:00,451.35,452.0,451.04,451.83,4338.0,451.35,452.0,451.04,451.83,4338.0
2023-08-17 11:40:00,451.8,453.1,451.6,451.94,5762.0,451.8,453.1,451.6,451.94,5762.0
2023-08-17 11:50:00,452.1,452.84,451.99,452.23,3475.0,452.1,452.84,451.99,452.23,3475.0
2023-08-17 12:00:00,452.34,452.59,451.49,452.15,4868.0,452.34,452.59,451.49,452.15,4868.0
2023-08-17 12:10:00,452.06,452.42,451.73,452.09,3561.0,452.06,452.42,451.73,452.09,3561.0
2023-08-17 12:20:00,452.13,453.46,451.96,453.05,2710.0,452.13,453.46,451.96,453.05,2710.0
2023-08-17 12:30:00,453.18,453.75,453.12,453.46,3009.0,453.18,453.75,453.12,453.46,3009.0
2023-08-17 12:40:00,453.25,453.44,452.67,453.03,1925.0,453.25,453.44,452.67,453.03,1925.0
2023-08-17 12:50:00,453.16,453.2,452.7,453.08,2581.0,453.16,453.2,452.7,453.08,2581.0
2023-08-17 13:00:00,453.17,453.49,453.17,453.29,1375.0,453.17,453.49,453.17,453.29,1375.0
2023-08-17 13:10:00,453.14,453.58,452.6,452.61,5104.0,453.14,453.58,452.6,452.61,5104.0
2023-08-17 13:20:00,452.6,452.62,452.11,452.62,2179.0,452.6,452.62,452.11,452.62,2179.0
2023-08-17 13:30:00,452.53,452.66,452.22,452.23,1300.0,452.53,452.66,452.22,452.23,1300.0
2023-08-17 13:40:00,452.29,452.29,451.46,451.74,2307.0,452.29,452.29,451.46,451.74,2307.0
2023-08-17 13:50:00,451.78,451.96,451.41,451.93,3610.0,451.78,451.96,451.41,451.93,3610.0
2023-08-17 14:00:00,452.11,452.11,450.78,451.02,4137.0,452.11,452.11,450.78,451.02,4137.0
2023-08-17 14:10:00,450.8,451.33,450.58,451.14,39110.0,450.8,451.33,450.58,451.14,39110.0
2023-08-17 14:20:00,451.02,451.1,450.52,451.1,4771.0,451.02,451.1,450.52,451.1,4771.0
2023-08-17 14:30:00,451.29,451.67,450.92,451.51,4315.0,451.29,451.67,450.92,451.51,4315.0
2023-08-17 14:40:00,451.19,451.19,450.14,450.47,2360.0,451.19,451.19,450.14,450.47,2360.0
2023-08-17 14:50:00,450.53,450.65,449.19,449.22,7578.0,450.53,450.65,449.19,449.22,7578.0
2023-08-17 15:00:00,449.25,450.0,449.07,449.07,6339.0,449.25,450.0,449.07,449.07,6339.0
2023-08-17 15:10:00,449.27,449.67,448.82,449.49,8212.0,449.27,449.67,448.82,449.49,8212.0
2023-08-17 15:20:00,449.49,449.58,448.37,448.54,4801.0,449.49,449.58,448.37,448.54,4801.0
2023-08-17 15:30:00,448.41,448.51,446.24,446.43,11959.0,448.41,448.51,446.24,446.43,11959.0
2023-08-17 15:40:00,446.56,447.0,446.23,446.62,23885.0,446.56,447.0,446.23,446.62,23885.0
2023-08-17 15:50:00,446.59,448.25,446.37,446.43,54026.0,446.59,448.25,446.37,446.43,54026.0
2023-08-18 09:30:00,443.83,448.34,443.21,447.72,15379.0,443.83,448.34,443.21,447.72,15379.0
2023-08-18 09:40:00,447.91,448.52,447.56,448.08,2099.0,447.91,448.52,447.56,448.08,2099.0
2023-08-18 09:50:00,448.4,449.84,447.21,447.21,6013.0,448.4,449.84,447.21,447.21,6013.0
2023-08-18 10:00:00,447.88,448.92,446.84,448.67,3450.0,447.88,448.92,446.84,448.67,3450.0
2023-08-18 10:10:00,448.71,449.25,447.97,448.96,5558.0,448.71,449.25,447.97,448.96,5558.0
2023-08-18 10:20:00,448.59,449.57,448.59,449.57,1600.0,448.59,449.57,448.59,449.57,1600.0
2023-08-18 10:30:00,449.23,450.36,449.02,449.03,5478.0,449.23,450.36,449.02,449.03,5478.0
2023-08-18 10:40:00,448.98,450.1,448.74,450.01,2586.0,448.98,450.1,448.74,450.01,2586.0
2023-08-18 10:50:00,450.26,450.26,449.28,449.85,5079.0,450.26,450.26,449.28,449.85,5079.0
2023-08-18 11:00:00,449.93,449.93,449.08,449.31,2800.0,449.93,449.93,449.08,449.31,2800.0
2023-08-18 11:10:00,449.3,450.34,449.19,449.93,2611.0,449.3,450.34,449.19,449.93,2611.0
2023-08-18 11:20:00,449.97,450.4,449.4,449.4,4590.0,449.97,450.4,449.4,449.4,4590.0
2023-08-18 11:30:00,449.42,449.78,448.75,449.16,6400.0,449.42,449.78,448.75,449.16,6400.0
2023-08-18 11:40:00,448.98,449.67,448.1,449.42,9012.0,448.98,449.67,448.1,449.42,9012.0
2023-08-18 11:50:00,449.64,451.19,449.32,451.03,3285.0,449.64,451.19,449.32,451.03,3285.0
2023-08-18 12:00:00,450.74,451.45,450.38,451.45,5175.0,450.74,451.45,450.38,451.45,5175.0
2023-08-18 12:10:00,451.36,451.36,449.51,450.19,3899.0,451.36,451.36,449.51,450.19,3899.0
2023-08-18 12:20:00,450.44,451.2,450.44,450.56,1905.0,450.44,451.2,450.44,450.56,1905.0
2023-08-18 12:30:00,450.5,451.43,450.49,451.43,3125.0,450.5,451.43,450.49,451.43,3125.0
2023-08-18 12:40:00,451.12,451.55,450.98,451.08,2213.0,451.12,451.55,450.98,451.08,2213.0
2023-08-18 12:50:00,451.02,451.63,450.69,450.88,4600.0,451.02,451.63,450.69,450.88,4600.0
2023-08-18 13:00:00,450.83,451.47,450.59,451.24,1843.0,450.83,451.47,450.59,451.24,1843.0
2023-08-18 13:10:00,450.92,451.85,450.92,451.78,2450.0,450.92,451.85,450.92,451.78,2450.0
2023-08-18 13:20:00,451.54,451.59,451.12,451.39,2298.0,451.54,451.59,451.12,451.39,2298.0
2023-08-18 13:30:00,451.69,452.14,451.59,451.95,2188.0,451.69,452.14,451.59,451.95,2188.0
2023-08-18 13:40:00,451.49,452.45,451.45,452.21,2400.0,451.49,452.45,451.45,452.21,2400.0
2023-08-18 13:50:00,452.19,452.57,452.02,452.51,2243.0,452.19,452.57,452.02,452.51,2243.0
2023-08-18 14:00:00,452.27,452.9,452.12,452.44,3243.0,452.27,452.9,452.12,452.44,3243.0
2023-08-18 14:10:00,452.44,452.45,451.8,451.94,2400.0,452.44,452.45,451.8,451.94,2400.0
2023-08-18 14:20:00,452.1,452.85,452.1,452.21,2710.0,452.1,452.85,452.1,452.21,2710.0
2023-08-18 14:30:00,452.35,452.89,452.17,452.84,3322.0,452.35,452.89,452.17,452.84,3322.0
2023-08-18 14:40:00,453.02,453.11,452.3,452.36,2300.0,453.02,453.11,452.3,452.36,2300.0
2023-08-18 14:50:00,452.46,452.68,452.24,452.52,2300.0,452.46,452.68,452.24,452.52,2300.0
2023-08-18 15:00:00,452.35,452.9,452.13,452.7,2865.0,452.35,452.9,452.13,452.7,2865.0
2023-08-18 15:10:00,452.77,453.04,452.49,452.82,4134.0,452.77,453.04,452.49,452.82,4134.0
2023-08-18 15:20:00,453.1,453.1,452.3,452.57,6759.0,453.1,453.1,452.3,452.57,6759.0
2023-08-18 15:30:00,452.6,452.89,452.04,452.09,7553.0,452.6,452.89,452.04,452.09,7553.0
2023-08-18 15:40:00,452.31,453.94,452.31,453.74,13935.0,452.31,453.94,452.31,453.74,13935.0
2023-08-18 15:50:00,453.85,454.12,452.12,453.1,39901.0,453.85,454.12,452.12,453.1,39901.0
2023-08-21 09:30:00,455.01,457.6,454.09,454.12,19362.0,455.01,457.6,454.09,454.12,19362.0
2023-08-21 09:40:00,454.11,454.57,451.92,453.58,12165.0,454.11,454.57,451.92,453.58,12165.0
2023-08-21 09:50:00,453.91,453.99,452.31,453.85,11545.0,453.91,453.99,452.31,453.85,11545.0
2023-08-21 10:00:00,453.91,454.37,452.44,454.08,8582.0,453.91,454.37,452.44,454.08,8582.0
2023-08-21 10:10:00,453.83,454.15,451.63,451.63,38873.0,453.83,454.15,451.63,451.63,38873.0
2023-08-21 10:20:00,451.56,451.83,450.54,450.54,2000.0,451.56,451.83,450.54,450.54,2000.0
2023-08-21 10:30:00,450.51,450.95,450.21,450.38,6307.0,450.51,450.95,450.21,450.38,6307.0
2023-08-21 10:40:00,450.78,450.78,448.3,448.61,12466.0,450.78,450.78,448.3,448.61,12466.0
2023-08-21 10:50:00,448.46,448.59,446.86,447.04,5475.0,448.46,448.59,446.86,447.04,5475.0
2023-08-21 11:00:00,446.9,448.05,446.62,448.05,6595.0,446.9,448.05,446.62,448.05,6595.0
2023-08-21 11:10:00,448.37,448.79,446.76,446.92,6490.0,448.37,448.79,446.76,446.92,6490.0
2023-08-21 11:20:00,447.02,447.02,445.23,446.15,8000.0,447.02,447.02,445.23,446.15,8000.0
2023-08-21 11:30:00,445.96,446.5,445.56,446.24,4100.0,445.96,446.5,445.56,446.24,4100.0
2023-08-21 11:40:00,446.0,446.08,444.81,444.89,4686.0,446.0,446.08,444.81,444.89,4686.0
2023-08-21 11:50:00,445.27,445.68,445.24,445.68,1864.0,445.27,445.68,445.24,445.68,1864.0
2023-08-21 12:00:00,445.86,446.96,445.79,446.95,11327.0,445.86,446.96,445.79,446.95,11327.0
2023-08-21 12:10:00,446.69,447.55,446.19,446.95,5464.0,446.69,447.55,446.19,446.95,5464.0
2023-08-21 12:20:00,446.66,446.73,445.47,445.47,3781.0,446.66,446.73,445.47,445.47,3781.0
2023-08-21 12:30:00,445.95,445.95,444.14,444.14,9180.0,445.95,445.95,444.14,444.14,9180.0
2023-08-21 12:40:00,444.4,445.1,444.37,444.93,8104.0,444.4,445.1,444.37,444.93,8104.0
2023-08-21 12:50:00,444.72,446.35,444.11,445.91,7304.0,444.72,446.35,444.11,445.91,7304.0
2023-08-21 13:00:00,445.67,446.0,445.42,445.75,4300.0,445.67,446.0,445.42,445.75,4300.0
2023-08-21 13:10:00,445.93,446.36,445.14,446.27,6587.0,445.93,446.36,445.14,446.27,6587.0
2023-08-21 13:20:00,446.27,446.76,445.72,445.73,5132.0,446.27,446.76,445.72,445.73,5132.0
2023-08-21 13:30:00,445.78,445.89,445.22,445.5,5326.0,445.78,445.89,445.22,445.5,5326.0
2023-08-21 13:40:00,445.41,445.46,444.48,444.57,6852.0,445.41,445.46,444.48,444.57,6852.0
2023-08-21 13:50:00,444.57,444.96,444.13,444.58,13986.0,444.57,444.96,444.13,444.58,13986.0
2023-08-21 14:00:00,444.62,445.11,444.13,445.11,8900.0,444.62,445.11,444.13,445.11,8900.0
2023-08-21 14:10:00,445.19,446.78,445.19,446.36,6982.0,445.19,446.78,445.19,446.36,6982.0
2023-08-21 14:20:00,446.36,446.56,445.37,445.52,5579.0,446.36,446.56,445.37,445.52,5579.0
2023-08-21 14:30:00,445.55,446.0,445.35,445.42,3387.0,445.55,446.0,445.35,445.42,3387.0
2023-08-21 14:40:00,445.49,446.37,445.41,446.37,4000.0,445.49,446.37,445.41,446.37,4000.0
2023-08-21 14:50:00,446.4,446.74,446.03,446.73,3818.0,446.4,446.74,446.03,446.73,3818.0
2023-08-21 15:00:00,446.93,447.04,446.53,446.9,3768.0,446.93,447.04,446.53,446.9,3768.0
2023-08-21 15:10:00,446.88,448.0,446.85,447.3,14694.0,446.88,448.0,446.85,447.3,14694.0
2023-08-21 15:20:00,447.33,447.7,447.25,447.44,5820.0,447.33,447.7,447.25,447.44,5820.0
2023-08-21 15:30:00,447.51,447.94,447.25,447.73,10255.0,447.51,447.94,447.25,447.73,10255.0
2023-08-21 15:40:00,447.68,448.78,447.59,448.41,22986.0,447.68,448.78,447.59,448.41,22986.0
2023-08-21 15:50:00,448.48,448.73,447.32,448.0,62907.0,448.48,448.73,447.32,448.0,62907.0
2023-08-22 09:30:00,442.0,442.0,430.1,432.06,43331.0,442.0,442.0,430.1,432.06,43331.0
2023-08-22 09:40:00,432.77,434.27,429.27,430.47,35377.0,432.77,434.27,429.27,430.47,35377.0
2023-08-22 09:50:00,430.51,431.54,428.41,428.75,19600.0,430.51,431.54,428.41,428.75,19600.0
2023-08-22 10:00:00,428.74,431.01,427.38,430.64,21110.0,428.74,431.01,427.38,430.64,21110.0
2023-08-22 10:10:00,431.01,432.35,430.07,431.45,32590.0,431.01,432.35,430.07,431.45,32590.0
2023-08-22 10:20:00,431.42,431.44,427.94,428.87,43637.0,431.42,431.44,427.94,428.87,43637.0
2023-08-22 10:30:00,428.99,431.4,428.74,429.01,27998.0,428.99,431.4,428.74,429.01,27998.0
2023-08-22 10:40:00,428.7,428.95,427.5,428.4,14004.0,428.7,428.95,427.5,428.4,14004.0
2023-08-22 10:50:00,428.5,429.37,427.66,427.7,12991.0,428.5,429.37,427.66,427.7,12991.0
2023-08-22 11:00:00,427.55,428.06,426.85,428.0,14089.0,427.55,428.06,426.85,428.0,14089.0
2023-08-22 11:10:00,428.25,429.03,427.75,428.83,8430.0,428.25,429.03,427.75,428.83,8430.0
2023-08-22 11:20:00,428.93,430.48,428.82,430.14,10231.0,428.93,430.48,428.82,430.14,10231.0
2023-08-22 11:30:00,430.15,430.61,429.16,430.07,13674.0,430.15,430.61,429.16,430.07,13674.0
2023-08-22 11:40:00,429.88,431.0,429.64,429.64,11906.0,429.88,431.0,429.64,429.64,11906.0
2023-08-22 11:50:00,429.73,430.51,429.5,429.5,9022.0,429.73,430.51,429.5,429.5,9022.0
2023-08-22 12:00:00,429.34,430.05,429.06,429.37,9213.0,429.34,430.05,429.06,429.37,9213.0
2023-08-22 12:10:00,429.29,429.65,428.95,429.65,4711.0,429.29,429.65,428.95,429.65,4711.0
2023-08-22 12:20:00,429.53,430.44,429.29,430.27,7626.0,429.53,430.44,429.29,430.27,7626.0
2023-08-22 12:30:00,430.29,431.4,430.15,430.59,7706.0,430.29,431.4,430.15,430.59,7706.0
2023-08-22 12:40:00,430.37,431.07,430.3,430.3,4571.0,430.37,431.07,430.3,430.3,4571.0
2023-08-22 12:50:00,430.2,430.45,429.27,429.27,9682.0,430.2,430.45,429.27,429.27,9682.0
2023-08-22 13:00:00,429.17,429.63,428.54,429.42,10741.0,429.17,429.63,428.54,429.42,10741.0
2023-08-22 13:10:00,429.15,429.49,428.73,429.35,7473.0,429.15,429.49,428.73,429.35,7473.0
2023-08-22 13:20:00,429.33,430.64,429.15,430.08,6202.0,429.33,430.64,429.15,430.08,6202.0
2023-08-22 13:30:00,430.05,430.74,430.0,430.37,4268.0,430.05,430.74,430.0,430.37,4268.0
2023-08-22 13:40:00,430.08,430.3,429.51,429.51,6583.0,430.08,430.3,429.51,429.51,6583.0
2023-08-22 13:50:00,429.59,429.62,428.84,429.28,6070.0,429.59,429.62,428.84,429.28,6070.0
2023-08-22 14:00:00,429.18,430.67,428.83,429.9,8047.0,429.18,430.67,428.83,429.9,8047.0
2023-08-22 14:10:00,429.94,430.05,429.16,429.64,18913.0,429.94,430.05,429.16,429.64,18913.0
2023-08-22 14:20:00,429.82,430.06,428.51,428.59,21530.0,429.82,430.06,428.51,428.59,21530.0
2023-08-22 14:30:00,428.66,430.46,428.51,430.46,11167.0,428.66,430.46,428.51,430.46,11167.0
2023-08-22 14:40:00,430.04,430.96,429.86,430.79,6490.0,430.04,430.96,429.86,430.79,6490.0
2023-08-22 14:50:00,430.84,432.05,430.67,431.59,17056.0,430.84,432.05,430.67,431.59,17056.0
2023-08-22 15:00:00,431.65,431.66,430.69,430.94,7101.0,431.65,431.66,430.69,430.94,7101.0
2023-08-22 15:10:00,430.86,431.05,430.14,430.69,11664.0,430.86,431.05,430.14,430.69,11664.0
2023-08-22 15:20:00,430.38,430.7,429.73,429.77,12429.0,430.38,430.7,429.73,429.77,12429.0
2023-08-22 15:30:00,429.75,429.75,428.5,428.9,15779.0,429.75,429.75,428.5,428.9,15779.0
2023-08-22 15:40:00,428.87,430.78,428.77,430.38,23477.0,428.87,430.78,428.77,430.38,23477.0
2023-08-22 15:50:00,430.43,430.74,429.62,430.65,83048.0,430.43,430.74,429.62,430.65,83048.0
2023-08-23 09:30:00,428.0,429.0,423.8,426.93,39014.0,428.0,429.0,423.8,426.93,39014.0
2023-08-23 09:40:00,426.29,428.93,426.29,426.74,9343.0,426.29,428.93,426.29,426.74,9343.0
2023-08-23 09:50:00,426.28,428.26,426.02,427.75,11708.0,426.28,428.26,426.02,427.75,11708.0
2023-08-23 10:00:00,427.97,430.0,427.84,429.03,17230.0,427.97,430.0,427.84,429.03,17230.0
2023-08-23 10:10:00,429.03,429.03,427.13,427.35,11460.0,429.03,429.03,427.13,427.35,11460.0
2023-08-23 10:20:00,427.43,428.2,427.43,427.77,5477.0,427.43,428.2,427.43,427.77,5477.0
2023-08-23 10:30:00,427.56,428.08,427.29,427.94,6199.0,427.56,428.08,427.29,427.94,6199.0
2023-08-23 10:40:00,427.92,428.73,427.83,428.56,9850.0,427.92,428.73,427.83,428.56,9850.0
2023-08-23 10:50:00,428.62,429.51,427.8,427.98,11477.0,428.62,429.51,427.8,427.98,11477.0
2023-08-23 11:00:00,428.13,428.53,426.33,427.11,43858.0,428.13,428.53,426.33,427.11,43858.0
2023-08-23 11:10:00,427.34,428.51,427.24,427.92,31153.0,427.34,428.51,427.24,427.92,31153.0
2023-08-23 11:20:00,427.92,428.58,427.82,428.5,5374.0,427.92,428.58,427.82,428.5,5374.0
2023-08-23 11:30:00,429.23,431.14,428.93,429.22,19860.0,429.23,431.14,428.93,429.22,19860.0
2023-08-23 11:40:00,429.19,429.58,428.59,429.58,9415.0,429.19,429.58,428.59,429.58,9415.0
2023-08-23 11:50:00,429.32,429.39,428.47,429.39,3450.0,429.32,429.39,428.47,429.39,3450.0
2023-08-23 12:00:00,429.3,430.17,429.3,429.94,16176.0,429.3,430.17,429.3,429.94,16176.0
2023-08-23 12:10:00,430.06,430.38,429.21,430.38,10507.0,430.06,430.38,429.21,430.38,10507.0
2023-08-23 12:20:00,430.26,430.51,430.19,430.3,6929.0,430.26,430.51,430.19,430.3,6929.0
2023-08-23 12:30:00,430.31,432.22,430.24,432.2,7799.0,430.31,432.22,430.24,432.2,7799.0
2023-08-23 12:40:00,432.09,432.42,431.28,431.34,10904.0,432.09,432.42,431.28,431.34,10904.0
2023-08-23 12:50:00,431.35,431.5,430.87,430.88,4444.0,431.35,431.5,430.87,430.88,4444.0
2023-08-23 13:00:00,431.05,432.01,430.9,431.76,4923.0,431.05,432.01,430.9,431.76,4923.0
2023-08-23 13:10:00,431.79,432.72,431.78,432.67,7817.0,431.79,432.72,431.78,432.67,7817.0
2023-08-23 13:20:00,432.82,433.9,432.82,433.09,13885.0,432.82,433.9,432.82,433.09,13885.0
2023-08-23 13:30:00,433.19,434.04,432.95,433.25,10444.0,433.19,434.04,432.95,433.25,10444.0
2023-08-23 13:40:00,433.41,434.43,433.41,434.42,4836.0,433.41,434.43,433.41,434.42,4836.0
2023-08-23 13:50:00,434.3,434.82,434.1,434.61,8872.0,434.3,434.82,434.1,434.61,8872.0
2023-08-23 14:00:00,434.77,436.38,434.51,435.63,19481.0,434.77,436.38,434.51,435.63,19481.0
2023-08-23 14:10:00,435.99,436.48,435.53,435.98,8146.0,435.99,436.48,435.53,435.98,8146.0
2023-08-23 14:20:00,435.82,436.93,435.72,436.64,14507.0,435.82,436.93,435.72,436.64,14507.0
2023-08-23 14:30:00,436.64,436.7,435.53,435.85,10132.0,436.64,436.7,435.53,435.85,10132.0
2023-08-23 14:40:00,435.92,437.36,435.58,437.22,10781.0,435.92,437.36,435.58,437.22,10781.0
2023-08-23 14:50:00,437.29,437.72,437.06,437.5,11043.0,437.29,437.72,437.06,437.5,11043.0
2023-08-23 15:00:00,437.44,437.44,436.51,437.13,11688.0,437.44,437.44,436.51,437.13,11688.0
2023-08-23 15:10:00,436.89,437.47,436.6,437.06,13446.0,436.89,437.47,436.6,437.06,13446.0
2023-08-23 15:20:00,437.12,438.21,437.04,438.02,12470.0,437.12,438.21,437.04,438.02,12470.0
2023-08-23 15:30:00,438.17,438.19,436.87,436.92,8899.0,438.17,438.19,436.87,436.92,8899.0
2023-08-23 15:40:00,436.89,437.67,436.22,437.31,22927.0,436.89,437.67,436.22,437.31,22927.0
2023-08-23 15:50:00,437.33,438.92,436.74,438.11,104167.0,437.33,438.92,436.74,438.11,104167.0
2023-08-24 09:30:00,435.83,438.49,432.66,432.96,45319.0,435.83,438.49,432.66,432.96,45319.0
2023-08-24 09:40:00,432.85,433.85,430.16,431.56,19351.0,432.85,433.85,430.16,431.56,19351.0
2023-08-24 09:50:00,431.78,433.51,429.26,430.25,19929.0,431.78,433.51,429.26,430.25,19929.0
2023-08-24 10:00:00,430.33,431.0,428.75,429.25,15531.0,430.33,431.0,428.75,429.25,15531.0
2023-08-24 10:10:00,429.08,429.23,427.64,428.44,12978.0,429.08,429.23,427.64,428.44,12978.0
2023-08-24 10:20:00,428.67,429.07,425.65,426.98,22929.0,428.67,429.07,425.65,426.98,22929.0
2023-08-24 10:30:00,426.47,428.52,426.26,428.25,27793.0,426.47,428.52,426.26,428.25,27793.0
2023-08-24 10:40:00,428.27,428.29,426.25,426.74,10003.0,428.27,428.29,426.25,426.74,10003.0
2023-08-24 10:50:00,426.74,428.33,426.66,427.03,17939.0,426.74,428.33,426.66,427.03,17939.0
2023-08-24 11:00:00,426.76,428.09,426.3,427.3,17872.0,426.76,428.09,426.3,427.3,17872.0
2023-08-24 11:10:00,426.93,427.46,426.18,427.14,12923.0,426.93,427.46,426.18,427.14,12923.0
2023-08-24 11:20:00,427.32,427.34,426.36,426.82,15414.0,427.32,427.34,426.36,426.82,15414.0
2023-08-24 11:30:00,426.8,426.8,425.78,426.42,44142.0,426.8,426.8,425.78,426.42,44142.0
2023-08-24 11:40:00,426.17,426.71,423.2,423.64,25221.0,426.17,426.71,423.2,423.64,25221.0
2023-08-24 11:50:00,423.68,425.7,423.46,425.48,22277.0,423.68,425.7,423.46,425.48,22277.0
2023-08-24 12:00:00,425.42,426.57,425.37,426.44,8646.0,425.42,426.57,425.37,426.44,8646.0
2023-08-24 12:10:00,426.4,427.02,426.24,426.61,10187.0,426.4,427.02,426.24,426.61,10187.0
2023-08-24 12:20:00,426.55,426.78,425.86,426.23,17918.0,426.55,426.78,425.86,426.23,17918.0
2023-08-24 12:30:00,426.21,427.86,425.49,427.63,32022.0,426.21,427.86,425.49,427.63,32022.0
2023-08-24 12:40:00,427.74,428.79,427.24,427.37,10928.0,427.74,428.79,427.24,427.37,10928.0
2023-08-24 12:50:00,427.29,427.29,426.3,426.34,11256.0,427.29,427.29,426.3,426.34,11256.0
2023-08-24 13:00:00,426.35,428.01,426.11,427.29,14667.0,426.35,428.01,426.11,427.29,14667.0
2023-08-24 13:10:00,427.24,427.98,426.96,427.21,15082.0,427.24,427.98,426.96,427.21,15082.0
2023-08-24 13:20:00,427.19,427.23,426.17,426.48,7821.0,427.19,427.23,426.17,426.48,7821.0
2023-08-24 13:30:00,426.66,427.91,426.66,426.9,10537.0,426.66,427.91,426.66,426.9,10537.0
2023-08-24 13:40:00,427.19,427.82,427.06,427.21,6535.0,427.19,427.82,427.06,427.21,6535.0
2023-08-24 13:50:00,427.16,427.72,426.49,427.71,18387.0,427.16,427.72,426.49,427.71,18387.0
2023-08-24 14:00:00,427.78,428.49,427.16,427.43,17521.0,427.78,428.49,427.16,427.43,17521.0
2023-08-24 14:10:00,427.37,427.8,426.36,426.72,10858.0,427.37,427.8,426.36,426.72,10858.0
2023-08-24 14:20:00,426.73,426.75,425.4,425.95,23059.0,426.73,426.75,425.4,425.95,23059.0
2023-08-24 14:30:00,425.78,427.1,425.76,426.39,19014.0,425.78,427.1,425.76,426.39,19014.0
2023-08-24 14:40:00,426.12,427.01,425.71,425.87,29739.0,426.12,427.01,425.71,425.87,29739.0
2023-08-24 14:50:00,425.88,426.55,425.4,426.55,22181.0,425.88,426.55,425.4,426.55,22181.0
2023-08-24 15:00:00,426.43,426.88,426.08,426.6,26253.0,426.43,426.88,426.08,426.6,26253.0
2023-08-24 15:10:00,426.62,427.37,426.31,426.53,15180.0,426.62,427.37,426.31,426.53,15180.0
2023-08-24 15:20:00,426.53,426.98,425.94,426.29,16043.0,426.53,426.98,425.94,426.29,16043.0
2023-08-24 15:30:00,426.1,426.1,423.63,423.65,21207.0,426.1,426.1,423.63,423.65,21207.0
2023-08-24 15:40:00,423.37,424.06,422.49,423.16,52138.0,423.37,424.06,422.49,423.16,52138.0
2023-08-24 15:50:00,423.05,423.64,421.61,422.88,145058.0,423.05,423.64,421.61,422.88,145058.0
2023-08-25 09:30:00,425.09,425.51,409.21,418.5,158863.0,425.09,425.51,409.21,418.5,158863.0
2023-08-25 09:40:00,418.5,418.5,413.0,416.5,33237.0,418.5,418.5,413.0,416.5,33237.0
2023-08-25 09:50:00,416.43,418.27,412.55,413.05,105937.0,416.43,418.27,412.55,413.05,105937.0
2023-08-25 10:00:00,413.42,413.42,410.35,411.0,39549.0,413.42,413.42,410.35,411.0,39549.0
2023-08-25 10:10:00,410.93,415.23,410.8,413.35,27508.0,410.93,415.23,410.8,413.35,27508.0
2023-08-25 10:20:00,413.55,413.66,410.51,410.63,106386.0,413.55,413.66,410.51,410.63,106386.0
2023-08-25 10:30:00,410.62,410.87,409.1,410.02,55323.0,410.62,410.87,409.1,410.02,55323.0
2023-08-25 10:40:00,410.24,411.91,408.05,408.69,31419.0,410.24,411.91,408.05,408.69,31419.0
2023-08-25 10:50:00,408.7,409.66,406.01,407.43,28176.0,408.7,409.66,406.01,407.43,28176.0
2023-08-25 11:00:00,407.0,408.07,406.31,407.43,25377.0,407.0,408.07,406.31,407.43,25377.0
2023-08-25 11:10:00,407.08,409.18,407.04,408.5,17186.0,407.08,409.18,407.04,408.5,17186.0
2023-08-25 11:20:00,408.72,409.88,407.62,409.46,33383.0,408.72,409.88,407.62,409.46,33383.0
2023-08-25 11:30:00,409.85,410.41,407.59,410.34,17124.0,409.85,410.41,407.59,410.34,17124.0
2023-08-25 11:40:00,410.26,410.53,408.01,409.17,17591.0,410.26,410.53,408.01,409.17,17591.0
2023-08-25 11:50:00,409.26,409.59,407.34,407.45,19169.0,409.26,409.59,407.34,407.45,19169.0
2023-08-25 12:00:00,407.32,408.22,406.82,408.03,18018.0,407.32,408.22,406.82,408.03,18018.0
2023-08-25 12:10:00,407.85,408.74,407.74,407.95,9087.0,407.85,408.74,407.74,407.95,9087.0
2023-08-25 12:20:00,407.79,409.14,407.7,407.8,8318.0,407.79,409.14,407.7,407.8,8318.0
2023-08-25 12:30:00,407.88,409.09,407.87,408.79,14184.0,407.88,409.09,407.87,408.79,14184.0
2023-08-25 12:40:00,409.11,410.12,408.5,409.63,10242.0,409.11,410.12,408.5,409.63,10242.0
2023-08-25 12:50:00,409.46,409.88,408.48,409.0,11718.0,409.46,409.88,408.48,409.0,11718.0
2023-08-25 13:00:00,408.98,409.71,408.6,408.62,11877.0,408.98,409.71,408.6,408.62,11877.0
2023-08-25 13:10:00,408.35,408.95,408.11,408.29,6617.0,408.35,408.95,408.11,408.29,6617.0
2023-08-25 13:20:00,408.39,408.49,407.35,408.12,26413.0,408.39,408.49,407.35,408.12,26413.0
2023-08-25 13:30:00,408.02,408.66,407.4,408.66,15219.0,408.02,408.66,407.4,408.66,15219.0
2023-08-25 13:40:00,408.48,408.48,406.91,408.01,15382.0,408.48,408.48,406.91,408.01,15382.0
2023-08-25 13:50:00,407.78,408.2,407.27,407.86,14503.0,407.78,408.2,407.27,407.86,14503.0
2023-08-25 14:00:00,408.03,408.43,407.73,408.21,16690.0,408.03,408.43,407.73,408.21,16690.0
2023-08-25 14:10:00,408.15,409.1,407.67,408.53,17718.0,408.15,409.1,407.67,408.53,17718.0
2023-08-25 14:20:00,408.62,409.93,408.28,408.46,22879.0,408.62,409.93,408.28,408.46,22879.0
2023-08-25 14:30:00,408.41,408.89,407.86,407.87,9525.0,408.41,408.89,407.86,407.87,9525.0
2023-08-25 14:40:00,407.87,409.22,407.79,408.64,31789.0,407.87,409.22,407.79,408.64,31789.0
2023-08-25 14:50:00,408.61,409.85,408.25,408.96,21575.0,408.61,409.85,408.25,408.96,21575.0
2023-08-25 15:00:00,409.18,409.37,408.67,409.03,17550.0,409.18,409.37,408.67,409.03,17550.0
2023-08-25 15:10:00,409.0,409.06,408.03,408.43,11517.0,409.0,409.06,408.03,408.43,11517.0
2023-08-25 15:20:00,408.6,408.84,406.51,406.72,28138.0,408.6,408.84,406.51,406.72,28138.0
2023-08-25 15:30:00,406.6,408.42,406.58,408.42,24919.0,406.6,408.42,406.58,408.42,24919.0
2023-08-25 15:40:00,408.41,408.88,407.72,407.85,29150.0,408.41,408.88,407.72,407.85,29150.0
2023-08-25 15:50:00,407.7,408.33,406.61,407.25,106151.0,407.7,408.33,406.61,407.25,106151.0
2023-08-28 09:30:00,409.0,411.76,408.4,411.09,41763.0,409.0,411.76,408.4,411.09,41763.0
2023-08-28 09:40:00,411.38,412.98,410.83,412.05,24874.0,411.38,412.98,410.83,412.05,24874.0
2023-08-28 09:50:00,412.0,414.82,412.0,413.23,21313.0,412.0,414.82,412.0,413.23,21313.0
2023-08-28 10:00:00,413.23,413.54,411.75,411.96,26471.0,413.23,413.54,411.75,411.96,26471.0
2023-08-28 10:10:00,411.75,412.26,410.75,411.73,22370.0,411.75,412.26,410.75,411.73,22370.0
2023-08-28 10:20:00,412.0,413.29,410.87,413.04,26120.0,412.0,413.29,410.87,413.04,26120.0
2023-08-28 10:30:00,413.03,413.84,411.15,411.64,23698.0,413.03,413.84,411.15,411.64,23698.0
2023-08-28 10:40:00,411.83,412.74,411.12,411.62,17875.0,411.83,412.74,411.12,411.62,17875.0
2023-08-28 10:50:00,411.45,411.66,410.49,410.73,15893.0,411.45,411.66,410.49,410.73,15893.0
2023-08-28 11:00:00,410.64,410.64,408.83,409.0,13091.0,410.64,410.64,408.83,409.0,13091.0
2023-08-28 11:10:00,408.79,410.06,408.66,409.51,13371.0,408.79,410.06,408.66,409.51,13371.0
2023-08-28 11:20:00,409.62,410.26,408.8,409.13,15750.0,409.62,410.26,408.8,409.13,15750.0
2023-08-28 11:30:00,408.87,409.04,408.11,409.04,9681.0,408.87,409.04,408.11,409.04,9681.0
2023-08-28 11:40:00,409.15,409.32,408.56,408.63,4397.0,409.15,409.32,408.56,408.63,4397.0
2023-08-28 11:50:00,408.46,408.7,407.89,408.29,7751.0,408.46,408.7,407.89,408.29,7751.0
2023-08-28 12:00:00,408.14,408.14,407.53,407.81,9324.0,408.14,408.14,407.53,407.81,9324.0
2023-08-28 12:10:00,407.81,407.81,406.98,407.06,15197.0,407.81,407.81,406.98,407.06,15197.0
2023-08-28 12:20:00,406.97,407.45,406.74,406.89,9535.0,406.97,407.45,406.74,406.89,9535.0
2023-08-28 12:30:00,406.91,407.11,405.8,407.11,16131.0,406.91,407.11,405.8,407.11,16131.0
2023-08-28 12:40:00,407.1,407.2,406.55,407.0,7543.0,407.1,407.2,406.55,407.0,7543.0
2023-08-28 12:50:00,406.89,408.22,406.85,407.83,7482.0,406.89,408.22,406.85,407.83,7482.0
2023-08-28 13:00:00,407.91,409.1,407.9,408.5,7095.0,407.91,409.1,407.9,408.5,7095.0
2023-08-28 13:10:00,408.42,408.6,407.45,408.13,5694.0,408.42,408.6,407.45,408.13,5694.0
2023-08-28 13:20:00,408.18,408.57,407.81,408.15,9491.0,408.18,408.57,407.81,408.15,9491.0
2023-08-28 13:30:00,408.3,408.58,407.38,407.39,7614.0,408.3,408.58,407.38,407.39,7614.0
2023-08-28 13:40:00,407.53,407.58,406.59,407.2,7904.0,407.53,407.58,406.59,407.2,7904.0
2023-08-28 13:50:00,407.18,408.02,407.0,407.42,13372.0,407.18,408.02,407.0,407.42,13372.0
2023-08-28 14:00:00,407.3,408.5,407.29,408.32,8220.0,407.3,408.5,407.29,408.32,8220.0
2023-08-28 14:10:00,408.47,409.46,408.47,408.65,12643.0,408.47,409.46,408.47,408.65,12643.0
2023-08-28 14:20:00,408.64,409.0,408.16,408.4,4290.0,408.64,409.0,408.16,408.4,4290.0
2023-08-28 14:30:00,408.51,409.07,408.04,408.74,14670.0,408.51,409.07,408.04,408.74,14670.0
2023-08-28 14:40:00,408.82,409.34,408.82,409.07,8151.0,408.82,409.34,408.82,409.07,8151.0
2023-08-28 14:50:00,409.06,409.8,408.98,409.79,10621.0,409.06,409.8,408.98,409.79,10621.0
2023-08-28 15:00:00,409.62,410.74,409.51,410.66,7707.0,409.62,410.74,409.51,410.66,7707.0
2023-08-28 15:10:00,410.85,411.35,410.56,410.91,9407.0,410.85,411.35,410.56,410.91,9407.0
2023-08-28 15:20:00,410.98,410.98,410.04,410.81,12615.0,410.98,410.98,410.04,410.81,12615.0
2023-08-28 15:30:00,410.78,410.78,409.97,410.5,13920.0,410.78,410.78,409.97,410.5,13920.0
2023-08-28 15:40:00,410.45,411.59,410.33,410.76,35876.0,410.45,411.59,410.33,410.76,35876.0
2023-08-28 15:50:00,410.93,411.07,409.81,410.84,60200.0,410.93,411.07,409.81,410.84,60200.0
2023-08-29 09:30:00,410.83,410.83,408.26,410.16,30802.0,410.83,410.83,408.26,410.16,30802.0
2023-08-29 09:40:00,410.12,410.12,409.39,409.86,5021.0,410.12,410.12,409.39,409.86,5021.0
2023-08-29 09:50:00,409.75,411.42,409.74,410.27,8881.0,409.75,411.42,409.74,410.27,8881.0
2023-08-29 10:00:00,410.5,411.05,409.13,410.41,10322.0,410.5,411.05,409.13,410.41,10322.0
2023-08-29 10:10:00,410.42,410.61,409.79,410.02,7657.0,410.42,410.61,409.79,410.02,7657.0
2023-08-29 10:20:00,410.19,411.47,409.55,411.42,16216.0,410.19,411.47,409.55,411.42,16216.0
2023-08-29 10:30:00,411.62,412.65,411.31,411.58,10860.0,411.62,412.65,411.31,411.58,10860.0
2023-08-29 10:40:00,411.72,412.22,411.14,412.21,7766.0,411.72,412.22,411.14,412.21,7766.0
2023-08-29 10:50:00,411.98,412.76,411.52,412.43,9612.0,411.98,412.76,411.52,412.43,9612.0
2023-08-29 11:00:00,412.43,412.79,412.23,412.79,5935.0,412.43,412.79,412.23,412.79,5935.0
2023-08-29 11:10:00,412.95,413.65,412.84,413.6,8872.0,412.95,413.65,412.84,413.6,8872.0
2023-08-29 11:20:00,413.64,414.38,413.3,414.16,5092.0,413.64,414.38,413.3,414.16,5092.0
2023-08-29 11:30:00,414.35,415.25,414.19,414.32,17460.0,414.35,415.25,414.19,414.32,17460.0
2023-08-29 11:40:00,414.52,415.13,414.4,414.5,9918.0,414.52,415.13,414.4,414.5,9918.0
2023-08-29 11:50:00,414.63,414.96,413.79,414.16,11511.0,414.63,414.96,413.79,414.16,11511.0
2023-08-29 12:00:00,413.81,414.92,413.81,414.92,7344.0,413.81,414.92,413.81,414.92,7344.0
2023-08-29 12:10:00,414.88,415.51,414.76,415.3,7902.0,414.88,415.51,414.76,415.3,7902.0
2023-08-29 12:20:00,415.46,415.76,414.87,415.31,6604.0,415.46,415.76,414.87,415.31,6604.0
2023-08-29 12:30:00,415.32,415.44,414.96,415.35,11010.0,415.32,415.44,414.96,415.35,11010.0
2023-08-29 12:40:00,415.35,415.76,415.01,415.21,7396.0,415.35,415.76,415.01,415.21,7396.0
2023-08-29 12:50:00,415.1,415.21,414.45,414.98,8536.0,415.1,415.21,414.45,414.98,8536.0
2023-08-29 13:00:00,414.85,414.85,414.22,414.38,7967.0,414.85,414.85,414.22,414.38,7967.0
2023-08-29 13:10:00,414.23,414.85,414.03,414.85,5596.0,414.23,414.85,414.03,414.85,5596.0
2023-08-29 13:20:00,414.79,415.18,414.46,414.75,11244.0,414.79,415.18,414.46,414.75,11244.0
2023-08-29 13:30:00,414.78,415.48,414.77,415.36,7506.0,414.78,415.48,414.77,415.36,7506.0
2023-08-29 13:40:00,415.46,415.9,415.39,415.39,6331.0,415.46,415.9,415.39,415.39,6331.0
2023-08-29 13:50:00,415.33,415.49,414.79,414.99,6170.0,415.33,415.49,414.79,414.99,6170.0
2023-08-29 14:00:00,415.1,415.3,414.92,415.03,5896.0,415.1,415.3,414.92,415.03,5896.0
2023-08-29 14:10:00,414.96,415.04,414.49,414.49,8188.0,414.96,415.04,414.49,414.49,8188.0
2023-08-29 14:20:00,414.54,414.88,414.19,414.73,12468.0,414.54,414.88,414.19,414.73,12468.0
2023-08-29 14:30:00,414.73,416.02,414.72,416.02,9669.0,414.73,416.02,414.72,416.02,9669.0
2023-08-29 14:40:00,416.08,416.65,415.94,416.31,7422.0,416.08,416.65,415.94,416.31,7422.0
2023-08-29 14:50:00,416.26,416.26,415.92,416.08,7672.0,416.26,416.26,415.92,416.08,7672.0
2023-08-29 15:00:00,416.0,416.01,414.9,415.0,8932.0,416.0,416.01,414.9,415.0,8932.0
2023-08-29 15:10:00,414.71,415.13,414.62,414.89,10455.0,414.71,415.13,414.62,414.89,10455.0
2023-08-29 15:20:00,414.81,415.14,414.75,414.85,6720.0,414.81,415.14,414.75,414.85,6720.0
2023-08-29 15:30:00,414.85,415.17,414.47,414.49,21830.0,414.85,415.17,414.47,414.49,21830.0
2023-08-29 15:40:00,414.56,415.31,414.47,414.89,13737.0,414.56,415.31,414.47,414.89,13737.0
2023-08-29 15:50:00,415.17,415.51,414.69,415.11,61438.0,415.17,415.51,414.69,415.11,61438.0
2023-08-30 09:30:00,415.2,418.64,415.12,417.29,20922.0,415.2,418.64,415.12,417.29,20922.0
2023-08-30 09:40:00,417.46,419.24,417.45,418.78,16782.0,417.46,419.24,417.45,418.78,16782.0
2023-08-30 09:50:00,419.27,421.07,419.0,421.0,15293.0,419.27,421.07,419.0,421.0,15293.0
2023-08-30 10:00:00,420.66,421.14,419.93,420.54,19705.0,420.66,421.14,419.93,420.54,19705.0
2023-08-30 10:10:00,420.41,420.42,419.02,419.68,9766.0,420.41,420.42,419.02,419.68,9766.0
2023-08-30 10:20:00,419.75,419.83,418.69,419.17,10516.0,419.75,419.83,418.69,419.17,10516.0
2023-08-30 10:30:00,419.31,419.68,418.79,419.53,9843.0,419.31,419.68,418.79,419.53,9843.0
2023-08-30 10:40:00,419.53,421.77,419.23,421.03,24612.0,419.53,421.77,419.23,421.03,24612.0
2023-08-30 10:50:00,421.04,421.88,420.76,421.26,8333.0,421.04,421.88,420.76,421.26,8333.0
2023-08-30 11:00:00,421.45,421.85,420.83,421.02,8023.0,421.45,421.85,420.83,421.02,8023.0
2023-08-30 11:10:00,421.1,422.34,421.07,422.09,9465.0,421.1,422.34,421.07,422.09,9465.0
2023-08-30 11:20:00,422.14,422.3,421.64,421.64,8074.0,422.14,422.3,421.64,421.64,8074.0
2023-08-30 11:30:00,421.87,422.35,421.17,421.17,7725.0,421.87,422.35,421.17,421.17,7725.0
2023-08-30 11:40:00,420.71,421.29,420.47,421.0,5049.0,420.71,421.29,420.47,421.0,5049.0
2023-08-30 11:50:00,421.17,421.83,420.84,421.72,6252.0,421.17,421.83,420.84,421.72,6252.0
2023-08-30 12:00:00,421.79,421.88,421.22,421.7,5480.0,421.79,421.88,421.22,421.7,5480.0
2023-08-30 12:10:00,421.93,422.57,421.49,422.15,8718.0,421.93,422.57,421.49,422.15,8718.0
2023-08-30 12:20:00,422.28,422.5,421.84,422.43,5363.0,422.28,422.5,421.84,422.43,5363.0
2023-08-30 12:30:00,422.59,422.59,421.12,421.42,2364.0,422.59,422.59,421.12,421.42,2364.0
2023-08-30 12:40:00,421.35,421.97,421.35,421.9,3720.0,421.35,421.97,421.35,421.9,3720.0
2023-08-30 12:50:00,421.88,421.88,421.43,421.62,2851.0,421.88,421.88,421.43,421.62,2851.0
2023-08-30 13:00:00,421.71,421.71,420.92,420.98,3295.0,421.71,421.71,420.92,420.98,3295.0
2023-08-30 13:10:00,421.19,421.32,420.86,420.89,6065.0,421.19,421.32,420.86,420.89,6065.0
2023-08-30 13:20:00,420.77,421.32,420.68,421.06,3015.0,420.77,421.32,420.68,421.06,3015.0
2023-08-30 13:30:00,421.03,421.13,420.7,421.12,4337.0,421.03,421.13,420.7,421.12,4337.0
2023-08-30 13:40:00,421.13,421.96,421.13,421.69,4172.0,421.13,421.96,421.13,421.69,4172.0
2023-08-30 13:50:00,421.69,421.91,421.09,421.63,5254.0,421.69,421.91,421.09,421.63,5254.0
2023-08-30 14:00:00,421.44,421.46,421.07,421.16,1400.0,421.44,421.46,421.07,421.16,1400.0
2023-08-30 14:10:00,420.94,422.41,420.94,422.03,4662.0,420.94,422.41,420.94,422.03,4662.0
2023-08-30 14:20:00,421.98,422.72,421.93,422.6,6210.0,421.98,422.72,421.93,422.6,6210.0
2023-08-30 14:30:00,422.43,423.49,422.36,423.47,6076.0,422.43,423.49,422.36,423.47,6076.0
2023-08-30 14:40:00,423.26,424.07,423.03,424.0,7229.0,423.26,424.07,423.03,424.0,7229.0
2023-08-30 14:50:00,424.0,424.35,423.81,423.95,8128.0,424.0,424.35,423.81,423.95,8128.0
2023-08-30 15:00:00,423.83,424.46,423.83,424.29,6043.0,423.83,424.46,423.83,424.29,6043.0
2023-08-30 15:10:00,424.4,424.94,424.4,424.58,8482.0,424.4,424.94,424.4,424.58,8482.0
2023-08-30 15:20:00,424.66,425.18,424.66,425.14,6411.0,424.66,425.18,424.66,425.14,6411.0
2023-08-30 15:30:00,425.02,425.02,424.11,424.82,22613.0,425.02,425.02,424.11,424.82,22613.0
2023-08-30 15:40:00,424.81,424.93,424.34,424.47,18180.0,424.81,424.93,424.34,424.47,18180.0
2023-08-30 15:50:00,424.41,424.45,422.0,422.85,102100.0,424.41,424.45,422.0,422.85,102100.0
2023-08-31 09:30:00,421.47,422.66,421.02,422.05,13044.0,421.47,422.66,421.02,422.05,13044.0
2023-08-31 09:40:00,421.83,423.31,421.0,422.07,8101.0,421.83,423.31,421.0,422.07,8101.0
2023-08-31 09:50:00,421.76,422.17,420.2,421.84,8800.0,421.76,422.17,420.2,421.84,8800.0
2023-08-31 10:00:00,422.04,422.1,421.22,421.9,6492.0,422.04,422.1,421.22,421.9,6492.0
2023-08-31 10:10:00,422.08,423.01,421.75,423.0,7311.0,422.08,423.01,421.75,423.0,7311.0
2023-08-31 10:20:00,423.38,423.94,420.58,421.34,9125.0,423.38,423.94,420.58,421.34,9125.0
2023-08-31 10:30:00,421.3,421.71,419.41,419.41,13894.0,421.3,421.71,419.41,419.41,13894.0
2023-08-31 10:40:00,419.67,420.62,418.81,420.6,12642.0,419.67,420.62,418.81,420.6,12642.0
2023-08-31 10:50:00,420.6,421.98,420.23,421.67,6143.0,420.6,421.98,420.23,421.67,6143.0
2023-08-31 11:00:00,421.67,422.47,421.37,422.3,8226.0,421.67,422.47,421.37,422.3,8226.0
2023-08-31 11:10:00,422.5,422.84,421.66,421.66,6862.0,422.5,422.84,421.66,421.66,6862.0
2023-08-31 11:20:00,421.31,421.53,420.57,421.48,6691.0,421.31,421.53,420.57,421.48,6691.0
2023-08-31 11:30:00,421.27,421.27,418.8,419.37,5810.0,421.27,421.27,418.8,419.37,5810.0
2023-08-31 11:40:00,419.35,419.83,419.09,419.31,6865.0,419.35,419.83,419.09,419.31,6865.0
2023-08-31 11:50:00,419.16,419.35,418.36,418.75,5185.0,419.16,419.35,418.36,418.75,5185.0
2023-08-31 12:00:00,418.36,418.61,418.1,418.6,4439.0,418.36,418.61,418.1,418.6,4439.0
2023-08-31 12:10:00,418.55,418.82,417.59,418.06,8103.0,418.55,418.82,417.59,418.06,8103.0
2023-08-31 12:20:00,418.05,419.17,417.74,419.17,2408.0,418.05,419.17,417.74,419.17,2408.0
2023-08-31 12:30:00,418.84,418.84,417.81,417.9,3657.0,418.84,418.84,417.81,417.9,3657.0
2023-08-31 12:40:00,417.91,418.32,417.88,417.94,2225.0,417.91,418.32,417.88,417.94,2225.0
2023-08-31 12:50:00,417.81,418.26,417.59,417.93,6974.0,417.81,418.26,417.59,417.93,6974.0
2023-08-31 13:00:00,417.21,417.37,416.84,417.21,4835.0,417.21,417.37,416.84,417.21,4835.0
2023-08-31 13:10:00,417.39,417.89,417.13,417.81,3695.0,417.39,417.89,417.13,417.81,3695.0
2023-08-31 13:20:00,417.8,418.11,417.24,417.24,9571.0,417.8,418.11,417.24,417.24,9571.0
2023-08-31 13:30:00,417.32,418.24,417.29,417.97,5521.0,417.32,418.24,417.29,417.97,5521.0
2023-08-31 13:40:00,417.9,417.91,417.01,417.01,4743.0,417.9,417.91,417.01,417.01,4743.0
2023-08-31 13:50:00,416.87,417.22,416.49,417.07,10027.0,416.87,417.22,416.49,417.07,10027.0
2023-08-31 14:00:00,416.98,417.22,416.04,417.22,8965.0,416.98,417.22,416.04,417.22,8965.0
2023-08-31 14:10:00,417.23,417.23,416.41,416.56,3579.0,417.23,417.23,416.41,416.56,3579.0
2023-08-31 14:20:00,416.56,416.89,416.32,416.77,6169.0,416.56,416.89,416.32,416.77,6169.0
2023-08-31 14:30:00,416.84,417.23,416.14,416.15,5250.0,416.84,417.23,416.14,416.15,5250.0
2023-08-31 14:40:00,416.09,416.53,415.67,416.44,6289.0,416.09,416.53,415.67,416.44,6289.0
2023-08-31 14:50:00,416.54,416.64,416.07,416.23,5526.0,416.54,416.64,416.07,416.23,5526.0
2023-08-31 15:00:00,416.38,416.6,416.0,416.4,4086.0,416.38,416.6,416.0,416.4,4086.0
2023-08-31 15:10:00,416.35,416.68,416.05,416.4,6606.0,416.35,416.68,416.05,416.4,6606.0
2023-08-31 15:20:00,416.42,416.54,415.79,415.79,7374.0,416.42,416.54,415.79,415.79,7374.0
2023-08-31 15:30:00,415.87,416.06,415.41,415.66,13760.0,415.87,416.06,415.41,415.66,13760.0
2023-08-31 15:40:00,415.8,416.41,415.65,415.97,23296.0,415.8,416.41,415.65,415.97,23296.0
2023-08-31 15:50:00,415.98,416.24,414.63,415.03,68470.0,415.98,416.24,414.63,415.03,68470.0
2023-09-01 09:30:00,417.01,418.23,416.61,417.98,10787.0,417.01,418.23,416.61,417.98,10787.0
2023-09-01 09:40:00,416.73,419.95,416.64,418.67,16052.0,416.73,419.95,416.64,418.67,16052.0
2023-09-01 09:50:00,418.73,420.0,418.73,419.66,8880.0,418.73,420.0,418.73,419.66,8880.0
2023-09-01 10:00:00,418.71,419.39,417.38,418.06,8881.0,418.71,419.39,417.38,418.06,8881.0
2023-09-01 10:10:00,417.99,419.06,417.98,419.06,6280.0,417.99,419.06,417.98,419.06,6280.0
2023-09-01 10:20:00,418.99,419.02,417.06,417.49,4100.0,418.99,419.02,417.06,417.49,4100.0
2023-09-01 10:30:00,417.3,418.48,417.3,418.34,2812.0,417.3,418.48,417.3,418.34,2812.0
2023-09-01 10:40:00,417.71,418.19,417.01,417.15,5744.0,417.71,418.19,417.01,417.15,5744.0
2023-09-01 10:50:00,417.02,417.27,415.91,416.24,7761.0,417.02,417.27,415.91,416.24,7761.0
2023-09-01 11:00:00,416.22,416.44,415.6,415.63,3434.0,416.22,416.44,415.6,415.63,3434.0
2023-09-01 11:10:00,415.62,416.7,415.53,416.09,3504.0,415.62,416.7,415.53,416.09,3504.0
2023-09-01 11:20:00,415.96,415.99,414.74,414.76,7468.0,415.96,415.99,414.74,414.76,7468.0
2023-09-01 11:30:00,414.77,415.89,414.76,415.49,13509.0,414.77,415.89,414.76,415.49,13509.0
2023-09-01 11:40:00,415.44,415.44,414.58,414.58,3300.0,415.44,415.44,414.58,414.58,3300.0
2023-09-01 11:50:00,414.49,415.35,414.13,415.35,4278.0,414.49,415.35,414.13,415.35,4278.0
2023-09-01 12:00:00,415.58,415.72,415.37,415.72,2491.0,415.58,415.72,415.37,415.72,2491.0
2023-09-01 12:10:00,415.65,415.9,415.25,415.25,3856.0,415.65,415.9,415.25,415.25,3856.0
2023-09-01 12:20:00,415.28,415.57,414.88,415.35,4242.0,415.28,415.57,414.88,415.35,4242.0
2023-09-01 12:30:00,415.31,415.65,414.88,414.88,3113.0,415.31,415.65,414.88,414.88,3113.0
2023-09-01 12:40:00,414.82,415.76,414.73,415.76,5555.0,414.82,415.76,414.73,415.76,5555.0
2023-09-01 12:50:00,415.92,416.3,415.91,416.01,2810.0,415.92,416.3,415.91,416.01,2810.0
2023-09-01 13:00:00,416.04,416.62,416.03,416.2,1984.0,416.04,416.62,416.03,416.2,1984.0
2023-09-01 13:10:00,416.14,416.28,415.52,415.52,3372.0,416.14,416.28,415.52,415.52,3372.0
2023-09-01 13:20:00,415.57,416.07,415.52,415.6,2293.0,415.57,416.07,415.52,415.6,2293.0
2023-09-01 13:30:00,415.54,416.03,415.23,415.8,8019.0,415.54,416.03,415.23,415.8,8019.0
2023-09-01 13:40:00,415.7,415.86,415.02,415.02,5041.0,415.7,415.86,415.02,415.02,5041.0
2023-09-01 13:50:00,414.96,415.5,414.86,415.37,5476.0,414.96,415.5,414.86,415.37,5476.0
2023-09-01 14:00:00,415.25,415.84,415.22,415.35,5227.0,415.25,415.84,415.22,415.35,5227.0
2023-09-01 14:10:00,415.58,415.59,415.15,415.32,2213.0,415.58,415.59,415.15,415.32,2213.0
2023-09-01 14:20:00,415.31,415.31,414.56,414.67,7101.0,415.31,415.31,414.56,414.67,7101.0
2023-09-01 14:30:00,414.71,414.77,414.43,414.52,1233.0,414.71,414.77,414.43,414.52,1233.0
2023-09-01 14:40:00,414.63,415.09,414.6,414.61,2600.0,414.63,415.09,414.6,414.61,2600.0
2023-09-01 14:50:00,414.64,415.11,414.6,415.11,2114.0,414.64,415.11,414.6,415.11,2114.0
2023-09-01 15:00:00,415.07,415.25,415.0,415.02,3055.0,415.07,415.25,415.0,415.02,3055.0
2023-09-01 15:10:00,414.97,416.05,414.88,416.05,6196.0,414.97,416.05,414.88,416.05,6196.0
2023-09-01 15:20:00,416.05,416.07,415.1,415.22,5675.0,416.05,416.07,415.1,415.22,5675.0
2023-09-01 15:30:00,415.19,415.95,415.19,415.35,8601.0,415.19,415.95,415.19,415.35,8601.0
2023-09-01 15:40:00,415.34,415.34,414.57,414.71,12168.0,415.34,415.34,414.57,414.71,12168.0
2023-09-01 15:50:00,414.72,416.23,414.7,415.97,39893.0,414.72,416.23,414.7,415.97,39893.0
2023-09-05 09:30:00,415.07,415.6,412.83,413.0,16489.0,415.07,415.6,412.83,413.0,16489.0
2023-09-05 09:40:00,412.87,413.88,412.0,413.11,16391.0,412.87,413.88,412.0,413.11,16391.0
2023-09-05 09:50:00,412.5,414.44,411.73,414.0,15344.0,412.5,414.44,411.73,414.0,15344.0
2023-09-05 10:00:00,414.07,414.98,413.55,414.89,9999.0,414.07,414.98,413.55,414.89,9999.0
2023-09-05 10:10:00,415.08,415.75,414.83,415.09,8638.0,415.08,415.75,414.83,415.09,8638.0
2023-09-05 10:20:00,415.09,415.75,414.99,415.36,12766.0,415.09,415.75,414.99,415.36,12766.0
2023-09-05 10:30:00,415.22,416.45,414.96,416.45,12752.0,415.22,416.45,414.96,416.45,12752.0
2023-09-05 10:40:00,416.34,417.72,416.33,417.72,7769.0,416.34,417.72,416.33,417.72,7769.0
2023-09-05 10:50:00,417.54,417.65,416.02,416.08,13311.0,417.54,417.65,416.02,416.08,13311.0
2023-09-05 11:00:00,416.35,416.73,415.7,416.63,9645.0,416.35,416.73,415.7,416.63,9645.0
2023-09-05 11:10:00,416.62,416.8,415.97,416.31,9856.0,416.62,416.8,415.97,416.31,9856.0
2023-09-05 11:20:00,416.41,416.8,416.06,416.3,7009.0,416.41,416.8,416.06,416.3,7009.0
2023-09-05 11:30:00,416.3,416.8,416.3,416.5,9986.0,416.3,416.8,416.3,416.5,9986.0
2023-09-05 11:40:00,416.55,417.2,416.21,416.93,8706.0,416.55,417.2,416.21,416.93,8706.0
2023-09-05 11:50:00,417.12,417.34,416.64,416.95,3622.0,417.12,417.34,416.64,416.95,3622.0
2023-09-05 12:00:00,416.91,417.12,416.65,416.86,3324.0,416.91,417.12,416.65,416.86,3324.0
2023-09-05 12:10:00,417.28,417.91,417.28,417.48,5220.0,417.28,417.91,417.28,417.48,5220.0
2023-09-05 12:20:00,417.25,417.5,416.5,416.5,9452.0,417.25,417.5,416.5,416.5,9452.0
2023-09-05 12:30:00,416.42,416.45,415.61,415.84,7622.0,416.42,416.45,415.61,415.84,7622.0
2023-09-05 12:40:00,416.08,416.44,415.63,415.74,5686.0,416.08,416.44,415.63,415.74,5686.0
2023-09-05 12:50:00,415.59,415.69,414.48,414.88,6704.0,415.59,415.69,414.48,414.88,6704.0
2023-09-05 13:00:00,414.64,414.79,414.38,414.48,6978.0,414.64,414.79,414.38,414.48,6978.0
2023-09-05 13:10:00,414.48,414.79,414.22,414.53,7848.0,414.48,414.79,414.22,414.53,7848.0
2023-09-05 13:20:00,414.36,414.86,414.12,414.12,5792.0,414.36,414.86,414.12,414.12,5792.0
2023-09-05 13:30:00,414.19,416.0,414.18,415.66,15401.0,414.19,416.0,414.18,415.66,15401.0
2023-09-05 13:40:00,415.66,416.22,415.55,415.55,5340.0,415.66,416.22,415.55,415.55,5340.0
2023-09-05 13:50:00,415.61,415.81,415.61,415.65,3955.0,415.61,415.81,415.61,415.65,3955.0
2023-09-05 14:00:00,415.72,416.1,415.53,415.84,14688.0,415.72,416.1,415.53,415.84,14688.0
2023-09-05 14:10:00,415.83,415.97,415.61,415.95,5236.0,415.83,415.97,415.61,415.95,5236.0
2023-09-05 14:20:00,415.81,416.67,415.81,416.54,8879.0,415.81,416.67,415.81,416.54,8879.0
2023-09-05 14:30:00,416.5,416.76,416.24,416.24,8313.0,416.5,416.76,416.24,416.24,8313.0
2023-09-05 14:40:00,416.4,416.77,416.37,416.66,4819.0,416.4,416.77,416.37,416.66,4819.0
2023-09-05 14:50:00,416.73,416.84,416.54,416.55,6378.0,416.73,416.84,416.54,416.55,6378.0
2023-09-05 15:00:00,416.53,417.19,416.31,417.18,15307.0,416.53,417.19,416.31,417.18,15307.0
2023-09-05 15:10:00,417.11,417.26,416.52,416.62,6314.0,417.11,417.26,416.52,416.62,6314.0
2023-09-05 15:20:00,416.65,416.85,416.21,416.3,7473.0,416.65,416.85,416.21,416.3,7473.0
2023-09-05 15:30:00,416.31,416.72,416.21,416.64,15887.0,416.31,416.72,416.21,416.64,15887.0
2023-09-05 15:40:00,416.65,417.0,415.52,415.61,14117.0,416.65,417.0,415.52,415.61,14117.0
2023-09-05 15:50:00,415.43,415.97,415.12,415.54,54777.0,415.43,415.97,415.12,415.54,54777.0
2023-09-06 09:30:00,413.18,415.77,412.88,414.34,14706.0,413.18,415.77,412.88,414.34,14706.0
2023-09-06 09:40:00,414.34,417.07,414.31,414.88,6848.0,414.34,417.07,414.31,414.88,6848.0
2023-09-06 09:50:00,414.77,415.14,414.3,415.1,4171.0,414.77,415.14,414.3,415.1,4171.0
2023-09-06 10:00:00,414.72,415.46,414.25,414.27,3332.0,414.72,415.46,414.25,414.27,3332.0
2023-09-06 10:10:00,414.31,414.33,413.86,414.21,4606.0,414.31,414.33,413.86,414.21,4606.0
2023-09-06 10:20:00,414.21,414.48,412.25,412.41,10235.0,414.21,414.48,412.25,412.41,10235.0
2023-09-06 10:30:00,412.26,413.09,412.25,412.52,2733.0,412.26,413.09,412.25,412.52,2733.0
2023-09-06 10:40:00,412.53,412.89,412.09,412.42,9681.0,412.53,412.89,412.09,412.42,9681.0
2023-09-06 10:50:00,412.42,412.59,412.09,412.48,6103.0,412.42,412.59,412.09,412.48,6103.0
2023-09-06 11:00:00,412.48,413.14,411.42,411.42,8697.0,412.48,413.14,411.42,411.42,8697.0
2023-09-06 11:10:00,411.36,411.36,410.44,410.49,4137.0,411.36,411.36,410.44,410.49,4137.0
2023-09-06 11:20:00,410.49,411.13,410.11,411.05,12831.0,410.49,411.13,410.11,411.05,12831.0
2023-09-06 11:30:00,410.87,410.87,409.54,409.54,5152.0,410.87,410.87,409.54,409.54,5152.0
2023-09-06 11:40:00,409.66,409.66,408.43,408.91,5460.0,409.66,409.66,408.43,408.91,5460.0
2023-09-06 11:50:00,408.7,409.21,408.62,408.77,7869.0,408.7,409.21,408.62,408.77,7869.0
2023-09-06 12:00:00,408.62,408.9,408.12,408.76,5089.0,408.62,408.9,408.12,408.76,5089.0
2023-09-06 12:10:00,408.78,409.73,408.61,409.62,8366.0,408.78,409.73,408.61,409.62,8366.0
2023-09-06 12:20:00,409.62,410.34,409.62,409.87,14761.0,409.62,410.34,409.62,409.87,14761.0
2023-09-06 12:30:00,409.75,409.75,409.14,409.14,29478.0,409.75,409.75,409.14,409.14,29478.0
2023-09-06 12:40:00,409.41,409.61,409.01,409.48,4064.0,409.41,409.61,409.01,409.48,4064.0
2023-09-06 12:50:00,409.62,409.85,409.43,409.85,4455.0,409.62,409.85,409.43,409.85,4455.0
2023-09-06 13:00:00,409.93,410.36,409.75,410.36,4605.0,409.93,410.36,409.75,410.36,4605.0
2023-09-06 13:10:00,410.6,410.91,410.18,410.25,5399.0,410.6,410.91,410.18,410.25,5399.0
2023-09-06 13:20:00,410.28,410.28,409.69,409.76,3300.0,410.28,410.28,409.69,409.76,3300.0
2023-09-06 13:30:00,409.54,409.83,409.28,409.5,7474.0,409.54,409.83,409.28,409.5,7474.0
2023-09-06 13:40:00,409.5,410.36,409.49,410.09,6341.0,409.5,410.36,409.49,410.09,6341.0
2023-09-06 13:50:00,410.04,410.37,409.93,410.29,5688.0,410.04,410.37,409.93,410.29,5688.0
2023-09-06 14:00:00,410.31,410.94,410.31,410.48,7605.0,410.31,410.94,410.31,410.48,7605.0
2023-09-06 14:10:00,410.48,410.64,410.01,410.35,4973.0,410.48,410.64,410.01,410.35,4973.0
2023-09-06 14:20:00,410.24,410.7,410.22,410.65,3403.0,410.24,410.7,410.22,410.65,3403.0
2023-09-06 14:30:00,410.65,410.65,410.04,410.04,3100.0,410.65,410.65,410.04,410.04,3100.0
2023-09-06 14:40:00,409.82,410.14,409.73,409.93,3766.0,409.82,410.14,409.73,409.93,3766.0
2023-09-06 14:50:00,410.03,410.03,409.65,409.77,1778.0,410.03,410.03,409.65,409.77,1778.0
2023-09-06 15:00:00,409.8,409.8,408.53,408.54,3185.0,409.8,409.8,408.53,408.54,3185.0
2023-09-06 15:10:00,408.52,409.15,408.45,408.7,7078.0,408.52,409.15,408.45,408.7,7078.0
2023-09-06 15:20:00,408.87,409.07,408.69,408.93,5476.0,408.87,409.07,408.69,408.93,5476.0
2023-09-06 15:30:00,408.95,409.7,408.95,409.23,10448.0,408.95,409.7,408.95,409.23,10448.0
2023-09-06 15:40:00,409.08,409.14,408.42,408.75,34321.0,409.08,409.14,408.42,408.75,34321.0
2023-09-06 15:50:00,408.58,408.75,408.04,408.39,50581.0,408.58,408.75,408.04,408.39,50581.0
2023-09-07 09:30:00,407.62,411.42,407.24,410.44,16482.0,407.62,411.42,407.24,410.44,16482.0
2023-09-07 09:40:00,410.45,411.35,410.31,411.29,7810.0,410.45,411.35,410.31,411.29,7810.0
2023-09-07 09:50:00,411.31,411.31,409.65,409.75,5923.0,411.31,411.31,409.65,409.75,5923.0
2023-09-07 10:00:00,409.87,411.61,409.42,411.61,7435.0,409.87,411.61,409.42,411.61,7435.0
2023-09-07 10:10:00,411.5,412.25,411.45,412.13,6626.0,411.5,412.25,411.45,412.13,6626.0
2023-09-07 10:20:00,412.0,412.67,411.66,412.45,16602.0,412.0,412.67,411.66,412.45,16602.0
2023-09-07 10:30:00,412.67,412.71,411.7,412.48,4771.0,412.67,412.71,411.7,412.48,4771.0
2023-09-07 10:40:00,412.88,413.4,412.61,412.65,7201.0,412.88,413.4,412.61,412.65,7201.0
2023-09-07 10:50:00,412.73,413.3,412.63,412.95,7140.0,412.73,413.3,412.63,412.95,7140.0
2023-09-07 11:00:00,412.64,413.33,412.2,412.4,5537.0,412.64,413.33,412.2,412.4,5537.0
2023-09-07 11:10:00,412.77,413.14,412.68,412.83,10726.0,412.77,413.14,412.68,412.83,10726.0
2023-09-07 11:20:00,412.82,412.82,412.22,412.43,3677.0,412.82,412.82,412.22,412.43,3677.0
2023-09-07 11:30:00,412.27,413.97,412.24,413.97,6932.0,412.27,413.97,412.24,413.97,6932.0
2023-09-07 11:40:00,413.75,414.37,413.65,414.21,7429.0,413.75,414.37,413.65,414.21,7429.0
2023-09-07 11:50:00,414.37,415.45,414.16,415.44,15348.0,414.37,415.45,414.16,415.44,15348.0
2023-09-07 12:00:00,415.34,416.33,415.33,416.09,10815.0,415.34,416.33,415.33,416.09,10815.0
2023-09-07 12:10:00,415.84,416.2,415.58,416.14,7886.0,415.84,416.2,415.58,416.14,7886.0
2023-09-07 12:20:00,416.19,416.67,415.85,416.55,10482.0,416.19,416.67,415.85,416.55,10482.0
2023-09-07 12:30:00,416.59,416.94,415.75,416.42,10387.0,416.59,416.94,415.75,416.42,10387.0
2023-09-07 12:40:00,416.59,416.79,416.22,416.51,6259.0,416.59,416.79,416.22,416.51,6259.0
2023-09-07 12:50:00,416.53,417.11,416.31,417.1,5610.0,416.53,417.11,416.31,417.1,5610.0
2023-09-07 13:00:00,417.1,417.3,416.78,416.96,6112.0,417.1,417.3,416.78,416.96,6112.0
2023-09-07 13:10:00,417.16,417.16,416.63,416.88,2409.0,417.16,417.16,416.63,416.88,2409.0
2023-09-07 13:20:00,416.9,417.59,416.9,417.37,5363.0,416.9,417.59,416.9,417.37,5363.0
2023-09-07 13:30:00,417.48,418.04,417.43,417.85,15231.0,417.48,418.04,417.43,417.85,15231.0
2023-09-07 13:40:00,417.86,418.49,417.85,418.23,6621.0,417.86,418.49,417.85,418.23,6621.0
2023-09-07 13:50:00,418.25,418.43,418.07,418.19,9715.0,418.25,418.43,418.07,418.19,9715.0
2023-09-07 14:00:00,418.23,418.77,418.21,418.31,3541.0,418.23,418.77,418.21,418.31,3541.0
2023-09-07 14:10:00,418.35,418.45,417.67,417.7,6212.0,418.35,418.45,417.67,417.7,6212.0
2023-09-07 14:20:00,417.5,417.51,416.79,416.8,4493.0,417.5,417.51,416.79,416.8,4493.0
2023-09-07 14:30:00,416.92,417.07,416.33,416.38,5300.0,416.92,417.07,416.33,416.38,5300.0
2023-09-07 14:40:00,416.24,416.25,415.46,415.54,4431.0,416.24,416.25,415.46,415.54,4431.0
2023-09-07 14:50:00,415.54,417.32,415.54,417.13,6818.0,415.54,417.32,415.54,417.13,6818.0
2023-09-07 15:00:00,417.19,417.39,416.68,416.72,4319.0,417.19,417.39,416.68,416.72,4319.0
2023-09-07 15:10:00,416.94,417.46,416.82,417.03,6844.0,416.94,417.46,416.82,417.03,6844.0
2023-09-07 15:20:00,416.94,417.02,416.0,416.41,5241.0,416.94,417.02,416.0,416.41,5241.0
2023-09-07 15:30:00,416.31,416.94,416.3,416.63,16265.0,416.31,416.94,416.3,416.63,16265.0
2023-09-07 15:40:00,416.63,416.93,416.47,416.78,15683.0,416.63,416.93,416.47,416.78,15683.0
2023-09-07 15:50:00,416.9,417.39,416.65,416.86,51716.0,416.9,417.39,416.65,416.86,51716.0
2023-09-08 09:30:00,415.84,419.31,415.37,416.93,11506.0,415.84,419.31,415.37,416.93,11506.0
2023-09-08 09:40:00,415.38,417.25,414.3,414.35,7855.0,415.38,417.25,414.3,414.35,7855.0
2023-09-08 09:50:00,414.34,414.36,413.0,413.56,18534.0,414.34,414.36,413.0,413.56,18534.0
2023-09-08 10:00:00,413.59,413.85,412.62,412.87,10471.0,413.59,413.85,412.62,412.87,10471.0
2023-09-08 10:10:00,412.72,415.47,412.35,415.47,7254.0,412.72,415.47,412.35,415.47,7254.0
2023-09-08 10:20:00,415.32,415.79,414.69,415.3,4859.0,415.32,415.79,414.69,415.3,4859.0
2023-09-08 10:30:00,414.86,415.09,414.49,414.91,4725.0,414.86,415.09,414.49,414.91,4725.0
2023-09-08 10:40:00,414.73,415.41,414.47,415.35,2175.0,414.73,415.41,414.47,415.35,2175.0
2023-09-08 10:50:00,415.73,416.18,415.28,415.28,4478.0,415.73,416.18,415.28,415.28,4478.0
2023-09-08 11:00:00,415.51,416.13,415.5,415.69,2617.0,415.51,416.13,415.5,415.69,2617.0
2023-09-08 11:10:00,415.68,415.8,415.22,415.22,5055.0,415.68,415.8,415.22,415.22,5055.0
2023-09-08 11:20:00,414.82,415.04,414.25,414.71,5278.0,414.82,415.04,414.25,414.71,5278.0
2023-09-08 11:30:00,414.56,416.42,414.51,415.66,3947.0,414.56,416.42,414.51,415.66,3947.0
2023-09-08 11:40:00,415.95,416.01,415.28,415.34,3896.0,415.95,416.01,415.28,415.34,3896.0
2023-09-08 11:50:00,415.42,415.78,414.93,414.94,2317.0,415.42,415.78,414.93,414.94,2317.0
2023-09-08 12:00:00,414.92,415.71,414.92,415.61,1600.0,414.92,415.71,414.92,415.61,1600.0
2023-09-08 12:10:00,415.56,416.66,415.56,416.22,3865.0,415.56,416.66,415.56,416.22,3865.0
2023-09-08 12:20:00,415.91,416.27,415.6,415.84,5739.0,415.91,416.27,415.6,415.84,5739.0
2023-09-08 12:30:00,415.6,416.1,415.53,416.04,1700.0,415.6,416.1,415.53,416.04,1700.0
2023-09-08 12:40:00,415.85,415.85,415.22,415.22,5283.0,415.85,415.85,415.22,415.22,5283.0
2023-09-08 12:50:00,415.25,416.01,415.02,415.59,5270.0,415.25,416.01,415.02,415.59,5270.0
2023-09-08 13:00:00,415.23,415.23,413.91,413.91,1925.0,415.23,415.23,413.91,413.91,1925.0
2023-09-08 13:10:00,414.12,414.19,413.26,413.26,3910.0,414.12,414.19,413.26,413.26,3910.0
2023-09-08 13:20:00,413.43,413.58,413.01,413.38,4962.0,413.43,413.58,413.01,413.38,4962.0
2023-09-08 13:30:00,413.06,413.22,413.03,413.04,1995.0,413.06,413.22,413.03,413.04,1995.0
2023-09-08 13:40:00,413.01,413.79,412.87,413.79,4447.0,413.01,413.79,412.87,413.79,4447.0
2023-09-08 13:50:00,413.41,413.41,412.75,412.78,7631.0,413.41,413.41,412.75,412.78,7631.0
2023-09-08 14:00:00,413.28,413.94,413.17,413.94,3944.0,413.28,413.94,413.17,413.94,3944.0
2023-09-08 14:10:00,414.06,414.06,413.22,413.38,7027.0,414.06,414.06,413.22,413.38,7027.0
2023-09-08 14:20:00,413.24,413.5,412.92,413.38,3276.0,413.24,413.5,412.92,413.38,3276.0
2023-09-08 14:30:00,413.27,413.99,413.24,413.58,4281.0,413.27,413.99,413.24,413.58,4281.0
2023-09-08 14:40:00,413.67,413.82,413.38,413.77,2055.0,413.67,413.82,413.38,413.77,2055.0
2023-09-08 14:50:00,413.59,414.07,413.59,413.84,5064.0,413.59,414.07,413.59,413.84,5064.0
2023-09-08 15:00:00,413.87,413.98,413.5,413.97,2455.0,413.87,413.98,413.5,413.97,2455.0
2023-09-08 15:10:00,413.98,414.31,413.75,414.15,4936.0,413.98,414.31,413.75,414.15,4936.0
2023-09-08 15:20:00,414.19,414.19,413.5,414.05,2791.0,414.19,414.19,413.5,414.05,2791.0
2023-09-08 15:30:00,413.95,414.96,413.95,414.73,6044.0,413.95,414.96,413.95,414.73,6044.0
2023-09-08 15:40:00,414.66,414.81,414.25,414.39,12155.0,414.66,414.81,414.25,414.39,12155.0
2023-09-08 15:50:00,414.49,414.66,413.29,413.63,50352.0,414.49,414.66,413.29,413.63,50352.0
2023-09-11 09:30:00,416.63,418.68,415.02,416.68,14686.0,416.63,418.68,415.02,416.68,14686.0
2023-09-11 09:40:00,416.49,417.56,415.6,416.79,9992.0,416.49,417.56,415.6,416.79,9992.0
2023-09-11 09:50:00,416.63,417.0,416.31,416.43,11686.0,416.63,417.0,416.31,416.43,11686.0
2023-09-11 10:00:00,416.18,417.27,416.14,416.24,11908.0,416.18,417.27,416.14,416.24,11908.0
2023-09-11 10:10:00,416.44,416.77,415.59,416.34,4068.0,416.44,416.77,415.59,416.34,4068.0
2023-09-11 10:20:00,416.41,417.46,415.85,417.46,6794.0,416.41,417.46,415.85,417.46,6794.0
2023-09-11 10:30:00,417.29,417.47,415.69,415.69,10573.0,417.29,417.47,415.69,415.69,10573.0
2023-09-11 10:40:00,415.68,415.73,414.86,415.1,5908.0,415.68,415.73,414.86,415.1,5908.0
2023-09-11 10:50:00,415.0,415.77,414.08,414.75,6900.0,415.0,415.77,414.08,414.75,6900.0
2023-09-11 11:00:00,414.58,415.09,414.5,415.09,10904.0,414.58,415.09,414.5,415.09,10904.0
2023-09-11 11:10:00,414.94,414.95,413.98,414.62,7836.0,414.94,414.95,413.98,414.62,7836.0
2023-09-11 11:20:00,414.59,415.03,414.3,414.88,4453.0,414.59,415.03,414.3,414.88,4453.0
2023-09-11 11:30:00,414.67,415.09,413.44,413.62,6443.0,414.67,415.09,413.44,413.62,6443.0
2023-09-11 11:40:00,413.43,413.64,412.49,413.61,5774.0,413.43,413.64,412.49,413.61,5774.0
2023-09-11 11:50:00,413.61,414.51,413.39,414.33,8638.0,413.61,414.51,413.39,414.33,8638.0
2023-09-11 12:00:00,414.6,415.08,414.6,415.01,1891.0,414.6,415.08,414.6,415.01,1891.0
2023-09-11 12:10:00,415.02,415.02,414.42,414.57,4700.0,415.02,415.02,414.42,414.57,4700.0
2023-09-11 12:20:00,414.34,414.83,414.07,414.54,8745.0,414.34,414.83,414.07,414.54,8745.0
2023-09-11 12:30:00,414.53,415.0,414.53,414.84,1524.0,414.53,415.0,414.53,414.84,1524.0
2023-09-11 12:40:00,414.77,415.03,414.57,414.67,4300.0,414.77,415.03,414.57,414.67,4300.0
2023-09-11 12:50:00,414.55,414.69,414.23,414.37,2642.0,414.55,414.69,414.23,414.37,2642.0
2023-09-11 13:00:00,414.7,415.81,414.7,415.77,7340.0,414.7,415.81,414.7,415.77,7340.0
2023-09-11 13:10:00,415.84,416.0,415.1,415.25,5895.0,415.84,416.0,415.1,415.25,5895.0
2023-09-11 13:20:00,415.13,415.85,415.06,415.85,3923.0,415.13,415.85,415.06,415.85,3923.0
2023-09-11 13:30:00,415.94,416.6,415.72,416.11,8504.0,415.94,416.6,415.72,416.11,8504.0
2023-09-11 13:40:00,416.17,416.43,415.85,416.43,5873.0,416.17,416.43,415.85,416.43,5873.0
2023-09-11 13:50:00,416.24,416.74,416.23,416.28,5747.0,416.24,416.74,416.23,416.28,5747.0
2023-09-11 14:00:00,416.4,416.86,416.4,416.7,8500.0,416.4,416.86,416.4,416.7,8500.0
2023-09-11 14:10:00,416.89,417.08,416.64,416.97,5349.0,416.89,417.08,416.64,416.97,5349.0
2023-09-11 14:20:00,417.09,417.09,415.43,416.25,22403.0,417.09,417.09,415.43,416.25,22403.0
2023-09-11 14:30:00,416.31,416.55,416.16,416.52,2500.0,416.31,416.55,416.16,416.52,2500.0
2023-09-11 14:40:00,416.51,416.97,416.29,416.93,7105.0,416.51,416.97,416.29,416.93,7105.0
2023-09-11 14:50:00,416.96,417.36,416.84,417.07,10746.0,416.96,417.36,416.84,417.07,10746.0
2023-09-11 15:00:00,417.2,417.42,416.83,417.29,4016.0,417.2,417.42,416.83,417.29,4016.0
2023-09-11 15:10:00,417.25,417.5,417.07,417.37,12822.0,417.25,417.5,417.07,417.37,12822.0
2023-09-11 15:20:00,417.36,418.68,417.36,418.2,16757.0,417.36,418.68,417.36,418.2,16757.0
2023-09-11 15:30:00,418.3,419.75,418.3,419.22,26755.0,418.3,419.75,418.3,419.22,26755.0
2023-09-11 15:40:00,419.19,419.4,418.45,418.74,24054.0,419.19,419.4,418.45,418.74,24054.0
2023-09-11 15:50:00,418.85,419.18,418.19,418.26,79568.0,418.85,419.18,418.19,418.26,79568.0
2023-09-12 09:30:00,418.14,420.47,418.14,419.43,7363.0,418.14,420.47,418.14,419.43,7363.0
2023-09-12 09:40:00,419.89,420.12,418.01,418.01,1996.0,419.89,420.12,418.01,418.01,1996.0
2023-09-12 09:50:00,417.99,418.22,417.04,417.25,6077.0,417.99,418.22,417.04,417.25,6077.0
2023-09-12 10:00:00,417.67,417.67,416.2,416.2,8829.0,417.67,417.67,416.2,416.2,8829.0
2023-09-12 10:10:00,416.16,417.56,416.05,417.23,10341.0,416.16,417.56,416.05,417.23,10341.0
2023-09-12 10:20:00,417.21,417.21,416.13,416.27,2470.0,417.21,417.21,416.13,416.27,2470.0
2023-09-12 10:30:00,416.42,416.5,414.54,415.19,8104.0,416.42,416.5,414.54,415.19,8104.0
2023-09-12 10:40:00,415.36,415.63,415.16,415.21,3499.0,415.36,415.63,415.16,415.21,3499.0
2023-09-12 10:50:00,415.01,415.31,414.12,414.96,5780.0,415.01,415.31,414.12,414.96,5780.0
2023-09-12 11:00:00,415.01,416.03,414.86,415.77,4843.0,415.01,416.03,414.86,415.77,4843.0
2023-09-12 11:10:00,415.73,415.73,415.16,415.19,2400.0,415.73,415.73,415.16,415.19,2400.0
2023-09-12 11:20:00,415.38,415.98,415.18,415.98,4500.0,415.38,415.98,415.18,415.98,4500.0
2023-09-12 11:30:00,416.05,416.4,415.68,416.14,4161.0,416.05,416.4,415.68,416.14,4161.0
2023-09-12 11:40:00,416.14,416.71,416.14,416.49,3930.0,416.14,416.71,416.14,416.49,3930.0
2023-09-12 11:50:00,416.44,416.67,416.02,416.44,2803.0,416.44,416.67,416.02,416.44,2803.0
2023-09-12 12:00:00,416.48,417.16,416.42,417.16,2231.0,416.48,417.16,416.42,417.16,2231.0
2023-09-12 12:10:00,417.18,417.23,416.89,416.99,2700.0,417.18,417.23,416.89,416.99,2700.0
2023-09-12 12:20:00,416.8,417.08,416.53,416.85,4070.0,416.8,417.08,416.53,416.85,4070.0
2023-09-12 12:30:00,416.99,417.94,416.8,417.94,2827.0,416.99,417.94,416.8,417.94,2827.0
2023-09-12 12:40:00,417.84,417.94,417.51,417.79,3399.0,417.84,417.94,417.51,417.79,3399.0
2023-09-12 12:50:00,417.96,418.12,417.76,417.89,3500.0,417.96,418.12,417.76,417.89,3500.0
2023-09-12 13:00:00,417.75,418.32,417.75,418.27,1474.0,417.75,418.32,417.75,418.27,1474.0
2023-09-12 13:10:00,418.41,419.0,418.38,419.0,5586.0,418.41,419.0,418.38,419.0,5586.0
2023-09-12 13:20:00,419.16,419.34,418.84,418.84,2638.0,419.16,419.34,418.84,418.84,2638.0
2023-09-12 13:30:00,418.62,418.67,418.32,418.55,3000.0,418.62,418.67,418.32,418.55,3000.0
2023-09-12 13:40:00,418.54,418.77,418.14,418.4,4383.0,418.54,418.77,418.14,418.4,4383.0
2023-09-12 13:50:00,418.44,418.53,417.82,418.16,4839.0,418.44,418.53,417.82,418.16,4839.0
2023-09-12 14:00:00,417.9,418.23,417.9,417.98,2846.0,417.9,418.23,417.9,417.98,2846.0
2023-09-12 14:10:00,417.88,417.88,417.22,417.7,13577.0,417.88,417.88,417.22,417.7,13577.0
2023-09-12 14:20:00,417.64,417.64,416.72,416.86,3249.0,417.64,417.64,416.72,416.86,3249.0
2023-09-12 14:30:00,416.88,416.88,415.84,415.88,4300.0,416.88,416.88,415.84,415.88,4300.0
2023-09-12 14:40:00,415.85,416.12,415.48,415.84,5029.0,415.85,416.12,415.48,415.84,5029.0
2023-09-12 14:50:00,415.75,415.85,415.34,415.5,4790.0,415.75,415.85,415.34,415.5,4790.0
2023-09-12 15:00:00,415.45,415.49,414.96,415.49,5363.0,415.45,415.49,414.96,415.49,5363.0
2023-09-12 15:10:00,415.37,415.68,415.02,415.15,3491.0,415.37,415.68,415.02,415.15,3491.0
2023-09-12 15:20:00,415.08,415.15,414.68,414.98,6750.0,415.08,415.15,414.68,414.98,6750.0
2023-09-12 15:30:00,414.96,415.31,414.21,414.31,12467.0,414.96,415.31,414.21,414.31,12467.0
2023-09-12 15:40:00,414.31,414.5,413.28,413.28,31856.0,414.31,414.5,413.28,413.28,31856.0
2023-09-12 15:50:00,413.25,414.49,413.03,414.45,54907.0,413.25,414.49,413.03,414.45,54907.0
2023-09-13 09:30:00,416.0,418.47,415.98,418.36,7284.0,416.0,418.47,415.98,418.36,7284.0
2023-09-13 09:40:00,417.57,418.76,417.57,417.63,12418.0,417.57,418.76,417.57,417.63,12418.0
2023-09-13 09:50:00,417.8,418.47,416.91,417.6,26036.0,417.8,418.47,416.91,417.6,26036.0
2023-09-13 10:00:00,417.74,417.8,417.0,417.0,4577.0,417.74,417.8,417.0,417.0,4577.0
2023-09-13 10:10:00,417.47,418.0,416.5,416.54,9630.0,417.47,418.0,416.5,416.54,9630.0
2023-09-13 10:20:00,416.67,417.1,414.75,415.19,7478.0,416.67,417.1,414.75,415.19,7478.0
2023-09-13 10:30:00,415.0,415.92,415.0,415.51,3879.0,415.0,415.92,415.0,415.51,3879.0
2023-09-13 10:40:00,415.97,416.43,415.5,416.31,21273.0,415.97,416.43,415.5,416.31,21273.0
2023-09-13 10:50:00,416.3,416.51,415.85,415.97,4496.0,416.3,416.51,415.85,415.97,4496.0
2023-09-13 11:00:00,415.78,415.84,415.21,415.75,5731.0,415.78,415.84,415.21,415.75,5731.0
2023-09-13 11:10:00,415.95,415.95,414.55,414.56,10732.0,415.95,415.95,414.55,414.56,10732.0
2023-09-13 11:20:00,414.61,414.99,413.83,413.98,8447.0,414.61,414.99,413.83,413.98,8447.0
2023-09-13 11:30:00,414.2,414.88,413.9,414.28,4232.0,414.2,414.88,413.9,414.28,4232.0
2023-09-13 11:40:00,414.05,414.48,413.95,414.24,1800.0,414.05,414.48,413.95,414.24,1800.0
2023-09-13 11:50:00,413.92,414.34,413.58,414.32,3322.0,413.92,414.34,413.58,414.32,3322.0
2023-09-13 12:00:00,414.32,415.0,414.22,414.94,9678.0,414.32,415.0,414.22,414.94,9678.0
2023-09-13 12:10:00,414.8,414.98,414.19,414.8,4289.0,414.8,414.98,414.19,414.8,4289.0
2023-09-13 12:20:00,414.87,415.1,414.64,414.64,3400.0,414.87,415.1,414.64,414.64,3400.0
2023-09-13 12:30:00,414.9,414.9,414.15,414.43,2127.0,414.9,414.9,414.15,414.43,2127.0
2023-09-13 12:40:00,414.27,414.61,413.97,414.59,4929.0,414.27,414.61,413.97,414.59,4929.0
2023-09-13 12:50:00,414.11,414.47,414.03,414.45,2090.0,414.11,414.47,414.03,414.45,2090.0
2023-09-13 13:00:00,414.53,414.79,414.36,414.37,2796.0,414.53,414.79,414.36,414.37,2796.0
2023-09-13 13:10:00,414.44,414.72,414.43,414.63,921.0,414.44,414.72,414.43,414.63,921.0
2023-09-13 13:20:00,414.6,414.6,414.12,414.18,3918.0,414.6,414.6,414.12,414.18,3918.0
2023-09-13 13:30:00,414.32,414.55,413.75,413.85,7108.0,414.32,414.55,413.75,413.85,7108.0
2023-09-13 13:40:00,413.84,413.87,413.62,413.74,995.0,413.84,413.87,413.62,413.74,995.0
2023-09-13 13:50:00,413.59,413.59,412.61,412.9,4884.0,413.59,413.59,412.61,412.9,4884.0
2023-09-13 14:00:00,413.09,413.42,413.02,413.14,4840.0,413.09,413.42,413.02,413.14,4840.0
2023-09-13 14:10:00,413.1,413.41,413.07,413.23,4933.0,413.1,413.41,413.07,413.23,4933.0
2023-09-13 14:20:00,413.24,413.66,412.97,413.16,2200.0,413.24,413.66,412.97,413.16,2200.0
2023-09-13 14:30:00,413.42,413.72,413.37,413.54,4527.0,413.42,413.72,413.37,413.54,4527.0
2023-09-13 14:40:00,413.58,414.11,413.32,413.32,20479.0,413.58,414.11,413.32,413.32,20479.0
2023-09-13 14:50:00,413.37,413.75,413.26,413.73,6483.0,413.37,413.75,413.26,413.73,6483.0
2023-09-13 15:00:00,413.9,414.25,413.72,413.72,3568.0,413.9,414.25,413.72,413.72,3568.0
2023-09-13 15:10:00,413.97,414.13,413.72,413.79,1804.0,413.97,414.13,413.72,413.79,1804.0
2023-09-13 15:20:00,413.72,414.04,413.67,414.04,3301.0,413.72,414.04,413.67,414.04,3301.0
2023-09-13 15:30:00,414.09,414.49,413.97,413.97,8729.0,414.09,414.49,413.97,413.97,8729.0
2023-09-13 15:40:00,413.97,414.6,413.76,413.77,13023.0,413.97,414.6,413.76,413.77,13023.0
2023-09-13 15:50:00,413.54,414.42,413.47,414.14,31138.0,413.54,414.42,413.47,414.14,31138.0
2023-09-14 09:30:00,414.71,416.0,414.71,415.15,7621.0,414.71,416.0,414.71,415.15,7621.0
2023-09-14 09:40:00,414.49,414.49,412.0,412.04,4956.0,414.49,414.49,412.0,412.04,4956.0
2023-09-14 09:50:00,411.94,412.02,410.91,411.37,5046.0,411.94,412.02,410.91,411.37,5046.0
2023-09-14 10:00:00,411.52,411.9,410.95,411.65,5139.0,411.52,411.9,410.95,411.65,5139.0
2023-09-14 10:10:00,411.71,412.81,411.7,412.36,2903.0,411.71,412.81,411.7,412.36,2903.0
2023-09-14 10:20:00,412.38,413.58,412.38,412.96,3949.0,412.38,413.58,412.38,412.96,3949.0
2023-09-14 10:30:00,412.87,413.36,412.37,413.35,7330.0,412.87,413.36,412.37,413.35,7330.0
2023-09-14 10:40:00,413.25,414.47,413.24,414.47,2091.0,413.25,414.47,413.24,414.47,2091.0
2023-09-14 10:50:00,414.68,415.09,414.43,415.07,4968.0,414.68,415.09,414.43,415.07,4968.0
2023-09-14 11:00:00,415.35,415.53,415.02,415.36,3595.0,415.35,415.53,415.02,415.36,3595.0
2023-09-14 11:10:00,415.5,416.32,414.52,414.53,9413.0,415.5,416.32,414.52,414.53,9413.0
2023-09-14 11:20:00,414.52,414.61,413.91,414.08,5404.0,414.52,414.61,413.91,414.08,5404.0
2023-09-14 11:30:00,413.84,414.21,413.76,413.91,1652.0,413.84,414.21,413.76,413.91,1652.0
2023-09-14 11:40:00,413.85,414.35,413.63,414.35,5642.0,413.85,414.35,413.63,414.35,5642.0
2023-09-14 11:50:00,414.38,414.61,414.13,414.18,3505.0,414.38,414.61,414.13,414.18,3505.0
2023-09-14 12:00:00,414.3,414.62,413.99,413.99,3775.0,414.3,414.62,413.99,413.99,3775.0
2023-09-14 12:10:00,414.17,414.79,414.15,414.17,4613.0,414.17,414.79,414.15,414.17,4613.0
2023-09-14 12:20:00,414.17,414.17,413.66,413.7,2344.0,414.17,414.17,413.66,413.7,2344.0
2023-09-14 12:30:00,413.66,414.19,413.62,414.06,2857.0,413.66,414.19,413.62,414.06,2857.0
2023-09-14 12:40:00,414.18,414.47,414.03,414.47,1300.0,414.18,414.47,414.03,414.47,1300.0
2023-09-14 12:50:00,414.67,415.14,414.67,414.97,4583.0,414.67,415.14,414.67,414.97,4583.0
2023-09-14 13:00:00,414.88,414.98,414.45,414.45,2145.0,414.88,414.98,414.45,414.45,2145.0
2023-09-14 13:10:00,414.45,414.51,413.62,413.62,3617.0,414.45,414.51,413.62,413.62,3617.0
2023-09-14 13:20:00,413.55,413.9,413.54,413.78,1804.0,413.55,413.9,413.54,413.78,1804.0
2023-09-14 13:30:00,413.93,413.99,413.53,413.72,4983.0,413.93,413.99,413.53,413.72,4983.0
2023-09-14 13:40:00,413.45,413.62,413.45,413.56,1602.0,413.45,413.62,413.45,413.56,1602.0
2023-09-14 13:50:00,413.76,413.76,413.29,413.51,2200.0,413.76,413.76,413.29,413.51,2200.0
2023-09-14 14:00:00,413.44,414.24,413.35,413.8,6419.0,413.44,414.24,413.35,413.8,6419.0
2023-09-14 14:10:00,414.0,414.15,413.67,414.0,4645.0,414.0,414.15,413.67,414.0,4645.0
2023-09-14 14:20:00,414.11,414.36,414.04,414.13,3424.0,414.11,414.36,414.04,414.13,3424.0
2023-09-14 14:30:00,414.17,414.69,414.04,414.69,4844.0,414.17,414.69,414.04,414.69,4844.0
2023-09-14 14:40:00,414.71,414.78,414.2,414.59,4541.0,414.71,414.78,414.2,414.59,4541.0
2023-09-14 14:50:00,414.68,414.79,414.42,414.69,3577.0,414.68,414.79,414.42,414.69,3577.0
2023-09-14 15:00:00,414.68,415.05,414.67,414.94,10236.0,414.68,415.05,414.67,414.94,10236.0
2023-09-14 15:10:00,414.93,415.07,414.61,414.79,5284.0,414.93,415.07,414.61,414.79,5284.0
2023-09-14 15:20:00,414.74,414.74,414.07,414.07,8227.0,414.74,414.74,414.07,414.07,8227.0
2023-09-14 15:30:00,414.21,414.94,414.21,414.5,11609.0,414.21,414.94,414.21,414.5,11609.0
2023-09-14 15:40:00,414.5,415.8,414.49,415.69,13663.0,414.5,415.8,414.49,415.69,13663.0
2023-09-14 15:50:00,415.54,416.39,415.42,415.73,33555.0,415.54,416.39,415.42,415.73,33555.0
2023-09-15 09:30:00,417.24,418.88,417.24,418.16,56791.0,417.24,418.88,417.24,418.16,56791.0
2023-09-15 09:40:00,417.18,417.96,416.89,417.23,6305.0,417.18,417.96,416.89,417.23,6305.0
2023-09-15 09:50:00,417.4,417.56,413.53,413.53,7047.0,417.4,417.56,413.53,413.53,7047.0
2023-09-15 10:00:00,413.72,415.28,413.42,413.84,7535.0,413.72,415.28,413.42,413.84,7535.0
2023-09-15 10:10:00,413.79,413.8,412.27,413.12,7925.0,413.79,413.8,412.27,413.12,7925.0
2023-09-15 10:20:00,412.78,412.78,411.83,412.0,5695.0,412.78,412.78,411.83,412.0,5695.0
2023-09-15 10:30:00,412.06,412.58,411.7,412.24,8460.0,412.06,412.58,411.7,412.24,8460.0
2023-09-15 10:40:00,412.06,412.35,411.45,412.22,4078.0,412.06,412.35,411.45,412.22,4078.0
2023-09-15 10:50:00,412.43,412.54,411.45,411.45,2900.0,412.43,412.54,411.45,411.45,2900.0
2023-09-15 11:00:00,411.32,411.89,411.19,411.78,3543.0,411.32,411.89,411.19,411.78,3543.0
2023-09-15 11:10:00,411.81,412.15,411.56,411.75,3770.0,411.81,412.15,411.56,411.75,3770.0
2023-09-15 11:20:00,412.14,412.44,411.98,412.26,2100.0,412.14,412.44,411.98,412.26,2100.0
2023-09-15 11:30:00,412.25,412.77,412.16,412.56,3760.0,412.25,412.77,412.16,412.56,3760.0
2023-09-15 11:40:00,412.58,413.47,412.49,413.08,3852.0,412.58,413.47,412.49,413.08,3852.0
2023-09-15 11:50:00,413.35,413.79,413.1,413.51,6442.0,413.35,413.79,413.1,413.51,6442.0
2023-09-15 12:00:00,413.17,413.59,412.67,412.85,5968.0,413.17,413.59,412.67,412.85,5968.0
2023-09-15 12:10:00,412.91,413.55,412.87,413.55,3320.0,412.91,413.55,412.87,413.55,3320.0
2023-09-15 12:20:00,413.45,413.65,412.59,412.75,3028.0,413.45,413.65,412.59,412.75,3028.0
2023-09-15 12:30:00,412.5,412.5,411.87,412.1,3709.0,412.5,412.5,411.87,412.1,3709.0
2023-09-15 12:40:00,412.19,412.9,412.0,412.9,2890.0,412.19,412.9,412.0,412.9,2890.0
2023-09-15 12:50:00,412.95,413.08,412.76,413.06,1951.0,412.95,413.08,412.76,413.06,1951.0
2023-09-15 13:00:00,413.23,413.36,412.64,412.83,7040.0,413.23,413.36,412.64,412.83,7040.0
2023-09-15 13:10:00,412.78,413.57,412.53,413.34,4250.0,412.78,413.57,412.53,413.34,4250.0
2023-09-15 13:20:00,413.14,413.15,412.63,412.79,1800.0,413.14,413.15,412.63,412.79,1800.0
2023-09-15 13:30:00,412.64,413.6,412.41,413.41,4519.0,412.64,413.6,412.41,413.41,4519.0
2023-09-15 13:40:00,413.77,413.94,413.42,413.82,2564.0,413.77,413.94,413.42,413.82,2564.0
2023-09-15 13:50:00,413.75,414.88,413.65,413.95,6956.0,413.75,414.88,413.65,413.95,6956.0
2023-09-15 14:00:00,413.98,413.98,413.02,413.3,2570.0,413.98,413.98,413.02,413.3,2570.0
2023-09-15 14:10:00,413.11,413.62,413.11,413.51,2425.0,413.11,413.62,413.11,413.51,2425.0
2023-09-15 14:20:00,413.58,413.58,412.97,413.12,3678.0,413.58,413.58,412.97,413.12,3678.0
2023-09-15 14:30:00,413.03,413.52,412.64,413.52,6398.0,413.03,413.52,412.64,413.52,6398.0
2023-09-15 14:40:00,413.56,413.69,413.18,413.68,1351.0,413.56,413.69,413.18,413.68,1351.0
2023-09-15 14:50:00,413.63,414.03,413.53,413.77,3549.0,413.63,414.03,413.53,413.77,3549.0
2023-09-15 15:00:00,413.7,413.87,413.47,413.65,3232.0,413.7,413.87,413.47,413.65,3232.0
2023-09-15 15:10:00,413.5,413.91,413.45,413.74,4091.0,413.5,413.91,413.45,413.74,4091.0
2023-09-15 15:20:00,413.57,413.59,413.29,413.52,3654.0,413.57,413.59,413.29,413.52,3654.0
2023-09-15 15:30:00,413.56,413.67,412.79,412.79,5925.0,413.56,413.67,412.79,412.79,5925.0
2023-09-15 15:40:00,412.73,413.11,412.52,412.62,9802.0,412.73,413.11,412.52,412.62,9802.0
2023-09-15 15:50:00,412.5,414.3,412.3,413.55,59531.0,412.5,414.3,412.3,413.55,59531.0
2023-09-18 09:30:00,411.6,412.48,410.36,410.83,20827.0,411.6,412.48,410.36,410.83,20827.0
2023-09-18 09:40:00,410.72,410.72,407.99,408.5,8095.0,410.72,410.72,407.99,408.5,8095.0
2023-09-18 09:50:00,408.92,410.82,408.81,410.65,3600.0,408.92,410.82,408.81,410.65,3600.0
2023-09-18 10:00:00,410.37,412.12,410.02,411.49,11497.0,410.37,412.12,410.02,411.49,11497.0
2023-09-18 10:10:00,411.93,412.62,411.92,412.43,2800.0,411.93,412.62,411.92,412.43,2800.0
2023-09-18 10:20:00,412.48,412.52,411.04,411.55,4700.0,412.48,412.52,411.04,411.55,4700.0
2023-09-18 10:30:00,411.53,412.23,410.83,411.06,6491.0,411.53,412.23,410.83,411.06,6491.0
2023-09-18 10:40:00,411.06,411.92,410.77,410.91,5424.0,411.06,411.92,410.77,410.91,5424.0
2023-09-18 10:50:00,410.91,412.17,410.51,411.31,9914.0,410.91,412.17,410.51,411.31,9914.0
2023-09-18 11:00:00,411.32,411.5,410.61,411.13,11013.0,411.32,411.5,410.61,411.13,11013.0
2023-09-18 11:10:00,411.0,411.39,410.55,410.61,8455.0,411.0,411.39,410.55,410.61,8455.0
2023-09-18 11:20:00,410.6,411.22,410.41,410.93,5374.0,410.6,411.22,410.41,410.93,5374.0
2023-09-18 11:30:00,410.95,411.35,410.87,411.17,7403.0,410.95,411.35,410.87,411.17,7403.0
2023-09-18 11:40:00,411.33,411.66,410.67,410.81,6323.0,411.33,411.66,410.67,410.81,6323.0
2023-09-18 11:50:00,410.81,411.33,410.8,411.07,9325.0,410.81,411.33,410.8,411.07,9325.0
2023-09-18 12:00:00,411.3,411.32,410.44,410.95,7310.0,411.3,411.32,410.44,410.95,7310.0
2023-09-18 12:10:00,411.0,411.0,410.26,410.46,6227.0,411.0,411.0,410.26,410.46,6227.0
2023-09-18 12:20:00,410.67,410.96,410.36,410.76,7190.0,410.67,410.96,410.36,410.76,7190.0
2023-09-18 12:30:00,411.06,411.15,410.82,410.93,5933.0,411.06,411.15,410.82,410.93,5933.0
2023-09-18 12:40:00,410.93,411.21,410.63,410.67,9285.0,410.93,411.21,410.63,410.67,9285.0
2023-09-18 12:50:00,410.95,411.03,410.12,410.31,2461.0,410.95,411.03,410.12,410.31,2461.0
2023-09-18 13:00:00,410.2,410.47,410.16,410.21,3483.0,410.2,410.47,410.16,410.21,3483.0
2023-09-18 13:10:00,410.06,410.36,409.83,410.0,11331.0,410.06,410.36,409.83,410.0,11331.0
2023-09-18 13:20:00,410.08,410.26,409.77,409.81,6549.0,410.08,410.26,409.77,409.81,6549.0
2023-09-18 13:30:00,409.76,410.1,409.6,409.71,4276.0,409.76,410.1,409.6,409.71,4276.0
2023-09-18 13:40:00,409.72,410.15,409.6,409.75,6211.0,409.72,410.15,409.6,409.75,6211.0
2023-09-18 13:50:00,409.75,410.21,409.46,409.46,5499.0,409.75,410.21,409.46,409.46,5499.0
2023-09-18 14:00:00,409.46,409.55,408.88,408.88,7429.0,409.46,409.55,408.88,408.88,7429.0
2023-09-18 14:10:00,408.79,409.25,408.35,408.44,6980.0,408.79,409.25,408.35,408.44,6980.0
2023-09-18 14:20:00,408.32,408.56,407.43,407.43,18119.0,408.32,408.56,407.43,407.43,18119.0
2023-09-18 14:30:00,407.5,408.16,407.5,407.79,17505.0,407.5,408.16,407.5,407.79,17505.0
2023-09-18 14:40:00,407.94,408.09,407.7,407.78,4551.0,407.94,408.09,407.7,407.78,4551.0
2023-09-18 14:50:00,407.75,407.84,407.26,407.32,7991.0,407.75,407.84,407.26,407.32,7991.0
2023-09-18 15:00:00,407.33,408.32,407.32,407.97,12034.0,407.33,408.32,407.32,407.97,12034.0
2023-09-18 15:10:00,407.93,408.46,407.63,407.64,8252.0,407.93,408.46,407.63,407.64,8252.0
2023-09-18 15:20:00,407.58,407.6,407.15,407.15,12320.0,407.58,407.6,407.15,407.15,12320.0
2023-09-18 15:30:00,407.11,407.6,407.1,407.1,11388.0,407.11,407.6,407.1,407.1,11388.0
2023-09-18 15:40:00,406.97,407.83,406.89,407.57,18179.0,406.97,407.83,406.89,407.57,18179.0
2023-09-18 15:50:00,407.71,408.28,407.2,407.86,63821.0,407.71,408.28,407.2,407.86,63821.0
2023-09-19 09:30:00,405.59,409.8,405.36,409.1,18285.0,405.59,409.8,405.36,409.1,18285.0
2023-09-19 09:40:00,408.99,409.69,408.49,409.02,5199.0,408.99,409.69,408.49,409.02,5199.0
2023-09-19 09:50:00,408.43,408.47,407.22,407.59,17634.0,408.43,408.47,407.22,407.59,17634.0
2023-09-19 10:00:00,407.77,409.2,407.62,408.76,8369.0,407.77,409.2,407.62,408.76,8369.0
2023-09-19 10:10:00,408.76,408.76,407.67,408.14,11915.0,408.76,408.76,407.67,408.14,11915.0
2023-09-19 10:20:00,408.39,409.4,408.39,409.07,6067.0,408.39,409.4,408.39,409.07,6067.0
2023-09-19 10:30:00,409.04,409.11,408.13,408.73,13151.0,409.04,409.11,408.13,408.73,13151.0
2023-09-19 10:40:00,408.86,409.53,408.57,409.32,8183.0,408.86,409.53,408.57,409.32,8183.0
2023-09-19 10:50:00,409.21,410.24,409.21,410.15,11226.0,409.21,410.24,409.21,410.15,11226.0
2023-09-19 11:00:00,410.18,411.69,409.81,411.21,9773.0,410.18,411.69,409.81,411.21,9773.0
2023-09-19 11:10:00,411.24,411.4,409.16,409.16,10998.0,411.24,411.4,409.16,409.16,10998.0
2023-09-19 11:20:00,409.04,410.0,408.84,409.46,10822.0,409.04,410.0,408.84,409.46,10822.0
2023-09-19 11:30:00,409.83,410.0,409.3,409.97,5425.0,409.83,410.0,409.3,409.97,5425.0
2023-09-19 11:40:00,410.0,410.06,409.41,409.63,2576.0,410.0,410.06,409.41,409.63,2576.0
2023-09-19 11:50:00,409.63,409.87,409.59,409.81,2398.0,409.63,409.87,409.59,409.81,2398.0
2023-09-19 12:00:00,409.83,409.92,409.16,409.48,5001.0,409.83,409.92,409.16,409.48,5001.0
2023-09-19 12:10:00,409.56,409.93,409.56,409.72,3649.0,409.56,409.93,409.56,409.72,3649.0
2023-09-19 12:20:00,409.64,409.64,408.55,408.68,3654.0,409.64,409.64,408.55,408.68,3654.0
2023-09-19 12:30:00,408.68,409.06,408.02,408.49,4868.0,408.68,409.06,408.02,408.49,4868.0
2023-09-19 12:40:00,408.63,409.13,408.48,409.08,6535.0,408.63,409.13,408.48,409.08,6535.0
2023-09-19 12:50:00,409.15,409.5,408.83,409.47,3980.0,409.15,409.5,408.83,409.47,3980.0
2023-09-19 13:00:00,409.19,409.23,408.81,409.22,3334.0,409.19,409.23,408.81,409.22,3334.0
2023-09-19 13:10:00,409.35,409.61,409.13,409.17,3220.0,409.35,409.61,409.13,409.17,3220.0
2023-09-19 13:20:00,409.24,409.42,408.98,409.28,2526.0,409.24,409.42,408.98,409.28,2526.0
2023-09-19 13:30:00,409.2,409.38,408.72,408.84,5078.0,409.2,409.38,408.72,408.84,5078.0
2023-09-19 13:40:00,408.94,409.36,408.76,409.3,2362.0,408.94,409.36,408.76,409.3,2362.0
2023-09-19 13:50:00,409.46,410.3,409.46,409.89,5408.0,409.46,410.3,409.46,409.89,5408.0
2023-09-19 14:00:00,409.84,410.21,409.44,410.21,3500.0,409.84,410.21,409.44,410.21,3500.0
2023-09-19 14:10:00,410.41,410.59,410.1,410.15,4171.0,410.41,410.59,410.1,410.15,4171.0
2023-09-19 14:20:00,410.18,410.57,409.93,410.29,13587.0,410.18,410.57,409.93,410.29,13587.0
2023-09-19 14:30:00,410.49,410.74,410.05,410.73,2942.0,410.49,410.74,410.05,410.73,2942.0
2023-09-19 14:40:00,410.74,411.0,410.38,410.58,4050.0,410.74,411.0,410.38,410.58,4050.0
2023-09-19 14:50:00,410.55,410.64,410.1,410.17,4446.0,410.55,410.64,410.1,410.17,4446.0
2023-09-19 15:00:00,409.96,410.44,409.95,410.2,2600.0,409.96,410.44,409.95,410.2,2600.0
2023-09-19 15:10:00,410.24,410.77,410.23,410.73,3840.0,410.24,410.77,410.23,410.73,3840.0
2023-09-19 15:20:00,410.74,411.86,410.63,411.74,11724.0,410.74,411.86,410.63,411.74,11724.0
2023-09-19 15:30:00,411.73,412.78,411.6,412.34,16576.0,411.73,412.78,411.6,412.34,16576.0
2023-09-19 15:40:00,412.4,413.06,412.09,412.32,18035.0,412.4,413.06,412.09,412.32,18035.0
2023-09-19 15:50:00,412.25,412.34,411.56,411.71,68026.0,412.25,412.34,411.56,411.71,68026.0
2023-09-20 09:30:00,413.65,414.14,412.01,413.22,16185.0,413.65,414.14,412.01,413.22,16185.0
2023-09-20 09:40:00,413.25,413.57,412.01,412.06,5066.0,413.25,413.57,412.01,412.06,5066.0
2023-09-20 09:50:00,411.8,411.8,409.56,409.86,8651.0,411.8,411.8,409.56,409.86,8651.0
2023-09-20 10:00:00,410.02,411.17,410.02,410.4,7562.0,410.02,411.17,410.02,410.4,7562.0
2023-09-20 10:10:00,410.71,412.24,410.18,412.15,23822.0,410.71,412.24,410.18,412.15,23822.0
2023-09-20 10:20:00,412.06,412.53,411.89,412.53,2605.0,412.06,412.53,411.89,412.53,2605.0
2023-09-20 10:30:00,412.54,412.54,411.56,411.56,2703.0,412.54,412.54,411.56,411.56,2703.0
2023-09-20 10:40:00,411.71,412.32,411.71,411.89,4119.0,411.71,412.32,411.71,411.89,4119.0
2023-09-20 10:50:00,412.08,412.09,411.55,411.74,2500.0,412.08,412.09,411.55,411.74,2500.0
2023-09-20 11:00:00,411.96,412.67,411.87,412.67,3180.0,411.96,412.67,411.87,412.67,3180.0
2023-09-20 11:10:00,413.05,413.36,412.8,412.95,4058.0,413.05,413.36,412.8,412.95,4058.0
2023-09-20 11:20:00,412.77,413.74,412.61,413.48,3674.0,412.77,413.74,412.61,413.48,3674.0
2023-09-20 11:30:00,413.59,414.41,413.39,414.05,2500.0,413.59,414.41,413.39,414.05,2500.0
2023-09-20 11:40:00,414.19,414.36,413.95,414.02,1772.0,414.19,414.36,413.95,414.02,1772.0
2023-09-20 11:50:00,414.02,414.41,414.02,414.38,2972.0,414.02,414.41,414.02,414.38,2972.0
2023-09-20 12:00:00,414.44,414.45,414.16,414.25,2075.0,414.44,414.45,414.16,414.25,2075.0
2023-09-20 12:10:00,414.4,414.6,414.07,414.13,1630.0,414.4,414.6,414.07,414.13,1630.0
2023-09-20 12:20:00,414.28,414.69,414.28,414.4,2973.0,414.28,414.69,414.28,414.4,2973.0
2023-09-20 12:30:00,414.39,414.52,413.03,413.04,4609.0,414.39,414.52,413.03,413.04,4609.0
2023-09-20 12:40:00,413.12,413.59,413.12,413.27,2098.0,413.12,413.59,413.12,413.27,2098.0
2023-09-20 12:50:00,413.12,413.81,413.11,413.64,2326.0,413.12,413.81,413.11,413.64,2326.0
2023-09-20 13:00:00,413.58,413.95,413.45,413.7,3812.0,413.58,413.95,413.45,413.7,3812.0
2023-09-20 13:10:00,413.75,413.77,413.23,413.63,3500.0,413.75,413.77,413.23,413.63,3500.0
2023-09-20 13:20:00,413.94,413.94,413.57,413.71,2723.0,413.94,413.94,413.57,413.71,2723.0
2023-09-20 13:30:00,413.75,413.76,413.49,413.49,1200.0,413.75,413.76,413.49,413.49,1200.0
2023-09-20 13:40:00,413.39,413.39,413.0,413.38,2209.0,413.39,413.39,413.0,413.38,2209.0
2023-09-20 13:50:00,413.23,413.97,413.17,413.72,3389.0,413.23,413.97,413.17,413.72,3389.0
2023-09-20 14:00:00,413.61,413.64,412.66,413.5,4882.0,413.61,413.64,412.66,413.5,4882.0
2023-09-20 14:10:00,413.81,413.96,413.46,413.8,2350.0,413.81,413.96,413.46,413.8,2350.0
2023-09-20 14:20:00,413.78,413.8,413.55,413.77,700.0,413.78,413.8,413.55,413.77,700.0
2023-09-20 14:30:00,413.71,415.19,413.58,415.11,6208.0,413.71,415.19,413.58,415.11,6208.0
2023-09-20 14:40:00,414.89,415.0,413.84,413.85,2803.0,414.89,415.0,413.84,413.85,2803.0
2023-09-20 14:50:00,413.84,413.84,412.83,413.0,5201.0,413.84,413.84,412.83,413.0,5201.0
2023-09-20 15:00:00,412.84,413.65,412.84,413.19,3731.0,412.84,413.65,412.84,413.19,3731.0
2023-09-20 15:10:00,413.51,413.76,412.84,412.84,4392.0,413.51,413.76,412.84,412.84,4392.0
2023-09-20 15:20:00,412.79,413.27,412.59,413.08,5622.0,412.79,413.27,412.59,413.08,5622.0
2023-09-20 15:30:00,413.15,413.15,411.97,412.22,11362.0,413.15,413.15,411.97,412.22,11362.0
2023-09-20 15:40:00,412.37,412.59,412.0,412.38,19230.0,412.37,412.59,412.0,412.38,19230.0
2023-09-20 15:50:00,412.25,412.27,411.17,411.18,31059.0,412.25,412.27,411.17,411.18,31059.0
2023-09-21 09:30:00,409.62,410.96,408.35,408.65,10323.0,409.62,410.96,408.35,408.65,10323.0
2023-09-21 09:40:00,408.63,409.31,408.17,408.32,12533.0,408.63,409.31,408.17,408.32,12533.0
2023-09-21 09:50:00,408.37,408.37,406.37,406.46,10718.0,408.37,408.37,406.37,406.46,10718.0
2023-09-21 10:00:00,406.92,407.59,406.5,406.91,15150.0,406.92,407.59,406.5,406.91,15150.0
2023-09-21 10:10:00,407.76,407.98,407.04,407.42,5195.0,407.76,407.98,407.04,407.42,5195.0
2023-09-21 10:20:00,407.43,407.7,406.56,406.85,5517.0,407.43,407.7,406.56,406.85,5517.0
2023-09-21 10:30:00,406.89,407.75,406.7,407.75,5400.0,406.89,407.75,406.7,407.75,5400.0
2023-09-21 10:40:00,407.72,408.21,407.5,408.21,2793.0,407.72,408.21,407.5,408.21,2793.0
2023-09-21 10:50:00,408.15,408.23,407.73,407.73,1588.0,408.15,408.23,407.73,407.73,1588.0
2023-09-21 11:00:00,407.93,408.03,407.49,407.84,2882.0,407.93,408.03,407.49,407.84,2882.0
2023-09-21 11:10:00,407.82,407.87,406.14,406.43,10220.0,407.82,407.87,406.14,406.43,10220.0
2023-09-21 11:20:00,406.4,406.67,405.71,406.5,19235.0,406.4,406.67,405.71,406.5,19235.0
2023-09-21 11:30:00,406.52,408.28,406.47,408.0,13828.0,406.52,408.28,406.47,408.0,13828.0
2023-09-21 11:40:00,407.94,407.95,406.69,406.83,6183.0,407.94,407.95,406.69,406.83,6183.0
2023-09-21 11:50:00,406.56,406.57,406.25,406.41,1789.0,406.56,406.57,406.25,406.41,1789.0
2023-09-21 12:00:00,406.3,406.33,405.99,406.01,1751.0,406.3,406.33,405.99,406.01,1751.0
2023-09-21 12:10:00,405.99,406.07,405.82,405.94,4700.0,405.99,406.07,405.82,405.94,4700.0
2023-09-21 12:20:00,406.11,406.26,405.97,406.0,4483.0,406.11,406.26,405.97,406.0,4483.0
2023-09-21 12:30:00,405.93,406.19,405.85,405.94,3385.0,405.93,406.19,405.85,405.94,3385.0
2023-09-21 12:40:00,405.98,406.5,405.98,406.07,2600.0,405.98,406.5,405.98,406.07,2600.0
2023-09-21 12:50:00,406.22,406.23,405.8,405.95,2933.0,406.22,406.23,405.8,405.95,2933.0
2023-09-21 13:00:00,406.17,406.28,405.97,406.1,2500.0,406.17,406.28,405.97,406.1,2500.0
2023-09-21 13:10:00,406.11,406.86,406.07,406.49,6750.0,406.11,406.86,406.07,406.49,6750.0
2023-09-21 13:20:00,406.47,406.96,406.38,406.85,3482.0,406.47,406.96,406.38,406.85,3482.0
2023-09-21 13:30:00,406.69,406.69,406.17,406.21,2933.0,406.69,406.69,406.17,406.21,2933.0
2023-09-21 13:40:00,406.2,406.51,406.12,406.3,5631.0,406.2,406.51,406.12,406.3,5631.0
2023-09-21 13:50:00,406.54,406.82,406.35,406.65,4160.0,406.54,406.82,406.35,406.65,4160.0
2023-09-21 14:00:00,406.49,406.64,406.22,406.31,3866.0,406.49,406.64,406.22,406.31,3866.0
2023-09-21 14:10:00,406.31,406.4,405.88,406.29,3543.0,406.31,406.4,405.88,406.29,3543.0
2023-09-21 14:20:00,406.28,406.28,405.8,406.0,7213.0,406.28,406.28,405.8,406.0,7213.0
2023-09-21 14:30:00,405.9,406.41,405.88,406.22,12587.0,405.9,406.41,405.88,406.22,12587.0
2023-09-21 14:40:00,406.12,406.33,405.36,405.61,15475.0,406.12,406.33,405.36,405.61,15475.0
2023-09-21 14:50:00,405.66,405.94,405.6,405.85,5373.0,405.66,405.94,405.6,405.85,5373.0
2023-09-21 15:00:00,406.05,406.31,405.93,406.11,6104.0,406.05,406.31,405.93,406.11,6104.0
2023-09-21 15:10:00,406.21,406.21,405.43,405.55,6704.0,406.21,406.21,405.43,405.55,6704.0
2023-09-21 15:20:00,405.63,405.78,405.39,405.53,7490.0,405.63,405.78,405.39,405.53,7490.0
2023-09-21 15:30:00,405.44,406.16,405.3,405.86,13171.0,405.44,406.16,405.3,405.86,13171.0
2023-09-21 15:40:00,405.82,405.82,404.85,405.22,16507.0,405.82,405.82,404.85,405.22,16507.0
2023-09-21 15:50:00,405.15,405.22,404.1,404.21,50340.0,405.15,405.22,404.1,404.21,50340.0
2023-09-22 09:30:00,404.95,407.13,404.95,405.88,7095.0,404.95,407.13,404.95,405.88,7095.0
2023-09-22 09:40:00,405.88,406.5,405.47,406.0,3889.0,405.88,406.5,405.47,406.0,3889.0
2023-09-22 09:50:00,405.72,405.72,404.18,404.45,5023.0,405.72,405.72,404.18,404.45,5023.0
2023-09-22 10:00:00,404.64,404.77,403.94,404.24,7578.0,404.64,404.77,403.94,404.24,7578.0
2023-09-22 10:10:00,404.14,404.14,402.51,402.79,9074.0,404.14,404.14,402.51,402.79,9074.0
2023-09-22 10:20:00,403.17,403.91,403.16,403.52,3345.0,403.17,403.91,403.16,403.52,3345.0
2023-09-22 10:30:00,403.69,404.48,403.34,403.38,10177.0,403.69,404.48,403.34,403.38,10177.0
2023-09-22 10:40:00,403.38,404.17,403.0,404.03,4789.0,403.38,404.17,403.0,404.03,4789.0
2023-09-22 10:50:00,403.89,404.27,403.73,403.74,5152.0,403.89,404.27,403.73,403.74,5152.0
2023-09-22 11:00:00,403.78,404.0,403.53,403.86,4424.0,403.78,404.0,403.53,403.86,4424.0
2023-09-22 11:10:00,403.93,403.96,403.35,403.74,4714.0,403.93,403.96,403.35,403.74,4714.0
2023-09-22 11:20:00,403.88,404.65,403.78,404.65,3912.0,403.88,404.65,403.78,404.65,3912.0
2023-09-22 11:30:00,404.23,404.74,403.97,404.6,3826.0,404.23,404.74,403.97,404.6,3826.0
2023-09-22 11:40:00,404.31,404.31,403.67,403.87,7645.0,404.31,404.31,403.67,403.87,7645.0
2023-09-22 11:50:00,403.89,403.89,403.48,403.75,3447.0,403.89,403.89,403.48,403.75,3447.0
2023-09-22 12:00:00,403.64,404.05,403.59,404.05,3910.0,403.64,404.05,403.59,404.05,3910.0
2023-09-22 12:10:00,403.69,403.87,403.42,403.42,2735.0,403.69,403.87,403.42,403.42,2735.0
2023-09-22 12:20:00,403.67,403.67,402.28,402.48,5750.0,403.67,403.67,402.28,402.48,5750.0
2023-09-22 12:30:00,402.44,403.33,402.33,402.88,4330.0,402.44,403.33,402.33,402.88,4330.0
2023-09-22 12:40:00,403.25,403.71,403.25,403.3,1950.0,403.25,403.71,403.25,403.3,1950.0
2023-09-22 12:50:00,403.5,403.5,402.44,402.47,5100.0,403.5,403.5,402.44,402.47,5100.0
2023-09-22 13:00:00,402.55,402.77,402.41,402.77,3104.0,402.55,402.77,402.41,402.77,3104.0
2023-09-22 13:10:00,402.92,402.92,402.22,402.22,4432.0,402.92,402.92,402.22,402.22,4432.0
2023-09-22 13:20:00,402.18,402.8,401.35,401.43,9326.0,402.18,402.8,401.35,401.43,9326.0
2023-09-22 13:30:00,401.42,401.69,400.46,400.76,6130.0,401.42,401.69,400.46,400.76,6130.0
2023-09-22 13:40:00,400.8,400.98,400.49,400.84,4156.0,400.8,400.98,400.49,400.84,4156.0
2023-09-22 13:50:00,400.82,401.08,400.82,400.9,2913.0,400.82,401.08,400.82,400.9,2913.0
2023-09-22 14:00:00,400.85,400.85,400.13,400.43,4216.0,400.85,400.85,400.13,400.43,4216.0
2023-09-22 14:10:00,400.1,400.1,398.89,399.11,10279.0,400.1,400.1,398.89,399.11,10279.0
2023-09-22 14:20:00,399.34,399.46,398.27,398.5,14470.0,399.34,399.46,398.27,398.5,14470.0
2023-09-22 14:30:00,398.51,398.71,398.1,398.21,5985.0,398.51,398.71,398.1,398.21,5985.0
2023-09-22 14:40:00,398.08,398.56,398.08,398.5,5613.0,398.08,398.56,398.08,398.5,5613.0
2023-09-22 14:50:00,398.5,399.33,398.34,399.02,7574.0,398.5,399.33,398.34,399.02,7574.0
2023-09-22 15:00:00,399.4,399.87,399.4,399.6,6457.0,399.4,399.87,399.4,399.6,6457.0
2023-09-22 15:10:00,399.73,400.59,399.6,400.21,16095.0,399.73,400.59,399.6,400.21,16095.0
2023-09-22 15:20:00,400.21,400.49,399.95,400.34,6904.0,400.21,400.49,399.95,400.34,6904.0
2023-09-22 15:30:00,400.36,400.56,400.04,400.33,10800.0,400.36,400.56,400.04,400.33,10800.0
2023-09-22 15:40:00,400.24,400.24,398.47,398.51,18340.0,400.24,400.24,398.47,398.51,18340.0
2023-09-22 15:50:00,398.49,399.35,397.87,398.69,56723.0,398.49,399.35,397.87,398.69,56723.0
2023-09-25 09:30:00,398.0,398.05,396.48,396.72,9441.0,398.0,398.05,396.48,396.72,9441.0
2023-09-25 09:40:00,397.63,398.0,396.84,396.84,14579.0,397.63,398.0,396.84,396.84,14579.0
2023-09-25 09:50:00,397.06,397.26,395.75,396.64,7539.0,397.06,397.26,395.75,396.64,7539.0
2023-09-25 10:00:00,396.47,397.09,396.47,396.93,4120.0,396.47,397.09,396.47,396.93,4120.0
2023-09-25 10:10:00,397.09,399.06,397.09,398.83,12425.0,397.09,399.06,397.09,398.83,12425.0
2023-09-25 10:20:00,398.8,399.34,398.28,399.13,14080.0,398.8,399.34,398.28,399.13,14080.0
2023-09-25 10:30:00,399.18,399.64,398.76,399.48,5208.0,399.18,399.64,398.76,399.48,5208.0
2023-09-25 10:40:00,399.47,400.43,399.26,400.12,9493.0,399.47,400.43,399.26,400.12,9493.0
2023-09-25 10:50:00,399.99,399.99,398.33,398.47,7919.0,399.99,399.99,398.33,398.47,7919.0
2023-09-25 11:00:00,398.17,398.74,397.9,398.74,7500.0,398.17,398.74,397.9,398.74,7500.0
2023-09-25 11:10:00,399.03,399.56,398.95,399.31,5103.0,399.03,399.56,398.95,399.31,5103.0
2023-09-25 11:20:00,399.55,399.77,398.94,398.98,5607.0,399.55,399.77,398.94,398.98,5607.0
2023-09-25 11:30:00,399.05,399.4,398.91,398.93,4508.0,399.05,399.4,398.91,398.93,4508.0
2023-09-25 11:40:00,398.94,399.72,398.94,399.4,7163.0,398.94,399.72,398.94,399.4,7163.0
2023-09-25 11:50:00,399.64,399.7,399.35,399.53,3800.0,399.64,399.7,399.35,399.53,3800.0
2023-09-25 12:00:00,399.5,399.65,398.78,398.81,4500.0,399.5,399.65,398.78,398.81,4500.0
2023-09-25 12:10:00,398.99,399.66,398.58,399.57,8106.0,398.99,399.66,398.58,399.57,8106.0
2023-09-25 12:20:00,399.65,400.01,399.55,399.78,3941.0,399.65,400.01,399.55,399.78,3941.0
2023-09-25 12:30:00,399.99,399.99,399.21,399.21,2800.0,399.99,399.99,399.21,399.21,2800.0
2023-09-25 12:40:00,399.1,399.26,398.93,398.94,4552.0,399.1,399.26,398.93,398.94,4552.0
2023-09-25 12:50:00,398.77,399.16,398.55,398.81,4786.0,398.77,399.16,398.55,398.81,4786.0
2023-09-25 13:00:00,398.6,399.27,398.54,399.27,4007.0,398.6,399.27,398.54,399.27,4007.0
2023-09-25 13:10:00,399.49,399.56,399.09,399.25,4303.0,399.49,399.56,399.09,399.25,4303.0
2023-09-25 13:20:00,399.35,399.76,399.04,399.34,5286.0,399.35,399.76,399.04,399.34,5286.0
2023-09-25 13:30:00,399.35,400.46,399.34,400.29,6724.0,399.35,400.46,399.34,400.29,6724.0
2023-09-25 13:40:00,400.23,400.61,399.85,399.92,5808.0,400.23,400.61,399.85,399.92,5808.0
2023-09-25 13:50:00,400.05,400.08,399.72,399.73,2974.0,400.05,400.08,399.72,399.73,2974.0
2023-09-25 14:00:00,399.89,400.24,399.89,400.11,3600.0,399.89,400.24,399.89,400.11,3600.0
2023-09-25 14:10:00,400.0,400.1,399.55,399.78,6170.0,400.0,400.1,399.55,399.78,6170.0
2023-09-25 14:20:00,399.88,400.0,399.16,399.36,3235.0,399.88,400.0,399.16,399.36,3235.0
2023-09-25 14:30:00,399.27,399.85,399.19,399.69,5601.0,399.27,399.85,399.19,399.69,5601.0
2023-09-25 14:40:00,399.68,399.68,399.13,399.16,4483.0,399.68,399.68,399.13,399.16,4483.0
2023-09-25 14:50:00,399.27,399.27,398.72,398.72,4139.0,399.27,399.27,398.72,398.72,4139.0
2023-09-25 15:00:00,398.69,398.85,398.39,398.85,10173.0,398.69,398.85,398.39,398.85,10173.0
2023-09-25 15:10:00,398.86,399.29,398.68,399.05,3198.0,398.86,399.29,398.68,399.05,3198.0
2023-09-25 15:20:00,399.03,399.24,398.5,398.62,3903.0,399.03,399.24,398.5,398.62,3903.0
2023-09-25 15:30:00,398.61,398.8,398.28,398.65,5168.0,398.61,398.8,398.28,398.65,5168.0
2023-09-25 15:40:00,398.61,398.99,398.41,398.87,13603.0,398.61,398.99,398.41,398.87,13603.0
2023-09-25 15:50:00,398.75,399.23,397.93,398.54,30743.0,398.75,399.23,397.93,398.54,30743.0
2023-09-26 09:30:00,395.65,396.74,395.28,396.31,21633.0,395.65,396.74,395.28,396.31,21633.0
2023-09-26 09:40:00,396.3,396.32,393.88,394.34,5452.0,396.3,396.32,393.88,394.34,5452.0
2023-09-26 09:50:00,394.1,394.1,391.69,392.06,13876.0,394.1,394.1,391.69,392.06,13876.0
2023-09-26 10:00:00,392.06,394.19,392.06,393.56,9025.0,392.06,394.19,392.06,393.56,9025.0
2023-09-26 10:10:00,393.61,394.08,391.58,392.05,17252.0,393.61,394.08,391.58,392.05,17252.0
2023-09-26 10:20:00,392.26,393.71,392.26,392.5,15299.0,392.26,393.71,392.26,392.5,15299.0
2023-09-26 10:30:00,392.32,392.63,390.25,390.3,10210.0,392.32,392.63,390.25,390.3,10210.0
2023-09-26 10:40:00,390.35,391.6,390.29,390.36,10469.0,390.35,391.6,390.29,390.36,10469.0
2023-09-26 10:50:00,390.46,391.47,390.32,391.43,4447.0,390.46,391.47,390.32,391.43,4447.0
2023-09-26 11:00:00,391.42,391.65,390.8,391.52,4852.0,391.42,391.65,390.8,391.52,4852.0
2023-09-26 11:10:00,391.65,392.26,391.14,391.88,7558.0,391.65,392.26,391.14,391.88,7558.0
2023-09-26 11:20:00,392.11,392.11,391.0,391.21,4073.0,392.11,392.11,391.0,391.21,4073.0
2023-09-26 11:30:00,391.3,392.28,391.23,391.56,4730.0,391.3,392.28,391.23,391.56,4730.0
2023-09-26 11:40:00,392.15,392.15,391.23,391.8,5258.0,392.15,392.15,391.23,391.8,5258.0
2023-09-26 11:50:00,391.6,392.43,391.5,391.67,2236.0,391.6,392.43,391.5,391.67,2236.0
2023-09-26 12:00:00,391.32,391.71,391.32,391.6,2363.0,391.32,391.71,391.32,391.6,2363.0
2023-09-26 12:10:00,391.71,392.7,391.63,392.21,8233.0,391.71,392.7,391.63,392.21,8233.0
2023-09-26 12:20:00,392.0,392.19,391.79,391.93,5012.0,392.0,392.19,391.79,391.93,5012.0
2023-09-26 12:30:00,391.89,392.08,391.72,391.83,1675.0,391.89,392.08,391.72,391.83,1675.0
2023-09-26 12:40:00,391.86,392.08,391.4,391.44,1877.0,391.86,392.08,391.4,391.44,1877.0
2023-09-26 12:50:00,391.35,392.25,391.33,391.93,3901.0,391.35,392.25,391.33,391.93,3901.0
2023-09-26 13:00:00,391.92,392.2,391.46,392.19,5235.0,391.92,392.2,391.46,392.19,5235.0
2023-09-26 13:10:00,392.4,392.47,391.82,391.82,2031.0,392.4,392.47,391.82,391.82,2031.0
2023-09-26 13:20:00,392.04,392.44,391.82,391.97,2372.0,392.04,392.44,391.82,391.97,2372.0
2023-09-26 13:30:00,392.04,392.06,391.72,391.87,7255.0,392.04,392.06,391.72,391.87,7255.0
2023-09-26 13:40:00,391.86,391.95,391.16,391.46,5919.0,391.86,391.95,391.16,391.46,5919.0
2023-09-26 13:50:00,391.47,391.82,391.29,391.56,1295.0,391.47,391.82,391.29,391.56,1295.0
2023-09-26 14:00:00,391.69,391.69,390.78,390.78,2084.0,391.69,391.69,390.78,390.78,2084.0
2023-09-26 14:10:00,390.5,390.64,389.88,389.95,5945.0,390.5,390.64,389.88,389.95,5945.0
2023-09-26 14:20:00,389.94,390.43,389.93,390.35,5357.0,389.94,390.43,389.93,390.35,5357.0
2023-09-26 14:30:00,390.43,391.31,390.11,391.13,18401.0,390.43,391.31,390.11,391.13,18401.0
2023-09-26 14:40:00,391.16,391.16,390.6,390.63,3636.0,391.16,391.16,390.6,390.63,3636.0
2023-09-26 14:50:00,390.84,391.03,389.87,390.0,13937.0,390.84,391.03,389.87,390.0,13937.0
2023-09-26 15:00:00,390.01,390.01,389.24,389.81,11796.0,390.01,390.01,389.24,389.81,11796.0
2023-09-26 15:10:00,389.77,389.81,389.13,389.19,6761.0,389.77,389.81,389.13,389.19,6761.0
2023-09-26 15:20:00,389.02,389.34,388.65,388.78,10327.0,389.02,389.34,388.65,388.78,10327.0
2023-09-26 15:30:00,388.69,389.59,388.45,388.98,17503.0,388.69,389.59,388.45,388.98,17503.0
2023-09-26 15:40:00,388.95,389.62,388.91,388.97,19211.0,388.95,389.62,388.91,388.97,19211.0
2023-09-26 15:50:00,389.08,390.12,389.01,389.58,90454.0,389.08,390.12,389.01,389.58,90454.0
2023-09-27 09:30:00,392.2,393.21,391.19,393.21,49983.0,392.2,393.21,391.19,393.21,49983.0
2023-09-27 09:40:00,393.73,394.8,393.46,394.56,8770.0,393.73,394.8,393.46,394.56,8770.0
2023-09-27 09:50:00,394.24,394.75,394.2,394.46,3403.0,394.24,394.75,394.2,394.46,3403.0
2023-09-27 10:00:00,394.46,394.63,393.85,394.55,9757.0,394.46,394.63,393.85,394.55,9757.0
2023-09-27 10:10:00,394.7,395.56,394.63,394.91,5938.0,394.7,395.56,394.63,394.91,5938.0
2023-09-27 10:20:00,394.89,395.85,394.56,395.44,10585.0,394.89,395.85,394.56,395.44,10585.0
2023-09-27 10:30:00,395.37,395.44,393.88,394.38,10629.0,395.37,395.44,393.88,394.38,10629.0
2023-09-27 10:40:00,394.31,394.92,393.68,394.92,14730.0,394.31,394.92,393.68,394.92,14730.0
2023-09-27 10:50:00,394.91,394.94,394.39,394.44,5848.0,394.91,394.94,394.39,394.44,5848.0
2023-09-27 11:00:00,394.26,395.01,393.43,393.85,9100.0,394.26,395.01,393.43,393.85,9100.0
2023-09-27 11:10:00,394.2,394.51,393.52,393.66,6863.0,394.2,394.51,393.52,393.66,6863.0
2023-09-27 11:20:00,393.62,394.25,393.61,394.25,3087.0,393.62,394.25,393.61,394.25,3087.0
2023-09-27 11:30:00,394.13,394.38,393.39,393.39,3525.0,394.13,394.38,393.39,393.39,3525.0
2023-09-27 11:40:00,393.38,393.41,391.89,392.07,1692.0,393.38,393.41,391.89,392.07,1692.0
2023-09-27 11:50:00,392.0,392.33,391.62,391.97,2317.0,392.0,392.33,391.62,391.97,2317.0
2023-09-27 12:00:00,392.1,392.1,391.52,391.86,2574.0,392.1,392.1,391.52,391.86,2574.0
2023-09-27 12:10:00,391.61,391.76,391.4,391.5,1800.0,391.61,391.76,391.4,391.5,1800.0
2023-09-27 12:20:00,391.55,391.76,391.4,391.47,3551.0,391.55,391.76,391.4,391.47,3551.0
2023-09-27 12:30:00,391.63,391.93,391.51,391.69,2100.0,391.63,391.93,391.51,391.69,2100.0
2023-09-27 12:40:00,391.67,392.51,391.67,392.43,3023.0,391.67,392.51,391.67,392.43,3023.0
2023-09-27 12:50:00,392.25,392.52,391.66,392.42,6949.0,392.25,392.52,391.66,392.42,6949.0
2023-09-27 13:00:00,392.44,393.23,392.43,393.08,2190.0,392.44,393.23,392.43,393.08,2190.0
2023-09-27 13:10:00,393.05,393.09,392.27,392.32,3800.0,393.05,393.09,392.27,392.32,3800.0
2023-09-27 13:20:00,392.25,392.26,391.34,391.34,4450.0,392.25,392.26,391.34,391.34,4450.0
2023-09-27 13:30:00,391.23,392.11,391.23,391.43,4664.0,391.23,392.11,391.23,391.43,4664.0
2023-09-27 13:40:00,391.29,391.68,390.95,391.68,2391.0,391.29,391.68,390.95,391.68,2391.0
2023-09-27 13:50:00,391.55,392.28,391.54,392.28,5054.0,391.55,392.28,391.54,392.28,5054.0
2023-09-27 14:00:00,392.23,392.33,391.53,391.53,3999.0,392.23,392.33,391.53,391.53,3999.0
2023-09-27 14:10:00,391.75,392.02,391.64,391.93,1100.0,391.75,392.02,391.64,391.93,1100.0
2023-09-27 14:20:00,391.93,392.83,391.93,392.83,2117.0,391.93,392.83,391.93,392.83,2117.0
2023-09-27 14:30:00,393.31,394.15,393.31,394.03,6011.0,393.31,394.15,393.31,394.03,6011.0
2023-09-27 14:40:00,394.0,394.38,393.94,394.19,2043.0,394.0,394.38,393.94,394.19,2043.0
2023-09-27 14:50:00,393.84,394.19,393.77,393.9,3941.0,393.84,394.19,393.77,393.9,3941.0
2023-09-27 15:00:00,393.68,394.41,393.67,394.12,3513.0,393.68,394.41,393.67,394.12,3513.0
2023-09-27 15:10:00,394.33,394.34,393.59,393.82,1600.0,394.33,394.34,393.59,393.82,1600.0
2023-09-27 15:20:00,393.77,394.29,393.46,394.13,6000.0,393.77,394.29,393.46,394.13,6000.0
2023-09-27 15:30:00,394.16,394.16,393.19,393.21,5962.0,394.16,394.16,393.19,393.21,5962.0
2023-09-27 15:40:00,393.26,393.26,392.11,392.11,13237.0,393.26,393.26,392.11,392.11,13237.0
2023-09-27 15:50:00,392.25,392.89,392.12,392.44,44456.0,392.25,392.89,392.12,392.44,44456.0
2023-09-28 09:30:00,392.47,393.04,391.83,391.84,4712.0,392.47,393.04,391.83,391.84,4712.0
2023-09-28 09:40:00,392.04,392.55,391.3,391.66,16075.0,392.04,392.55,391.3,391.66,16075.0
2023-09-28 09:50:00,392.06,393.54,391.91,393.54,2208.0,392.06,393.54,391.91,393.54,2208.0
2023-09-28 10:00:00,393.02,393.58,392.92,393.23,1238.0,393.02,393.58,392.92,393.23,1238.0
2023-09-28 10:10:00,392.85,393.19,392.58,392.86,7853.0,392.85,393.19,392.58,392.86,7853.0
2023-09-28 10:20:00,393.09,393.48,392.81,392.83,3245.0,393.09,393.48,392.81,392.83,3245.0
2023-09-28 10:30:00,393.21,394.59,392.7,394.53,8126.0,393.21,394.59,392.7,394.53,8126.0
2023-09-28 10:40:00,394.6,395.72,394.36,395.37,5379.0,394.6,395.72,394.36,395.37,5379.0
2023-09-28 10:50:00,395.19,395.56,395.18,395.56,3355.0,395.19,395.56,395.18,395.56,3355.0
2023-09-28 11:00:00,395.47,396.28,395.01,395.62,8261.0,395.47,396.28,395.01,395.62,8261.0
2023-09-28 11:10:00,395.96,396.76,395.88,396.76,6576.0,395.96,396.76,395.88,396.76,6576.0
2023-09-28 11:20:00,396.87,397.63,396.53,397.46,3109.0,396.87,397.63,396.53,397.46,3109.0
2023-09-28 11:30:00,397.62,398.45,397.62,398.39,7087.0,397.62,398.45,397.62,398.39,7087.0
2023-09-28 11:40:00,398.16,398.55,398.16,398.22,1338.0,398.16,398.55,398.16,398.22,1338.0
2023-09-28 11:50:00,398.18,398.65,398.0,398.49,4667.0,398.18,398.65,398.0,398.49,4667.0
2023-09-28 12:00:00,398.4,398.57,397.89,398.22,7671.0,398.4,398.57,397.89,398.22,7671.0
2023-09-28 12:10:00,398.0,398.26,398.0,398.06,3300.0,398.0,398.26,398.0,398.06,3300.0
2023-09-28 12:20:00,398.17,398.99,397.77,398.71,2235.0,398.17,398.99,397.77,398.71,2235.0
2023-09-28 12:30:00,398.61,398.93,398.48,398.93,2125.0,398.61,398.93,398.48,398.93,2125.0
2023-09-28 12:40:00,398.93,399.26,398.65,398.65,5630.0,398.93,399.26,398.65,398.65,5630.0
2023-09-28 12:50:00,398.77,398.77,397.91,398.38,2800.0,398.77,398.77,397.91,398.38,2800.0
2023-09-28 13:00:00,398.42,398.63,397.79,398.38,3209.0,398.42,398.63,397.79,398.38,3209.0
2023-09-28 13:10:00,398.65,398.94,398.28,398.54,3851.0,398.65,398.94,398.28,398.54,3851.0
2023-09-28 13:20:00,398.53,398.64,398.05,398.09,3196.0,398.53,398.64,398.05,398.09,3196.0
2023-09-28 13:30:00,397.93,397.95,396.93,397.76,5619.0,397.93,397.95,396.93,397.76,5619.0
2023-09-28 13:40:00,397.77,398.27,397.52,398.27,4169.0,397.77,398.27,397.52,398.27,4169.0
2023-09-28 13:50:00,398.17,398.64,398.02,398.63,3450.0,398.17,398.64,398.02,398.63,3450.0
2023-09-28 14:00:00,398.75,398.85,398.33,398.38,1900.0,398.75,398.85,398.33,398.38,1900.0
2023-09-28 14:10:00,398.44,399.13,398.41,398.77,4881.0,398.44,399.13,398.41,398.77,4881.0
2023-09-28 14:20:00,398.99,398.99,398.55,398.55,1000.0,398.99,398.99,398.55,398.55,1000.0
2023-09-28 14:30:00,398.55,398.7,397.96,398.08,3387.0,398.55,398.7,397.96,398.08,3387.0
2023-09-28 14:40:00,398.16,398.67,397.98,398.22,4900.0,398.16,398.67,397.98,398.22,4900.0
2023-09-28 14:50:00,398.13,398.53,398.11,398.53,1775.0,398.13,398.53,398.11,398.53,1775.0
2023-09-28 15:00:00,398.49,398.75,398.45,398.73,1900.0,398.49,398.75,398.45,398.73,1900.0
2023-09-28 15:10:00,398.8,399.52,398.51,399.33,8800.0,398.8,399.52,398.51,399.33,8800.0
2023-09-28 15:20:00,399.37,400.05,398.9,400.03,16858.0,399.37,400.05,398.9,400.03,16858.0
2023-09-28 15:30:00,400.23,400.27,398.48,398.84,10106.0,400.23,400.27,398.48,398.84,10106.0
2023-09-28 15:40:00,398.9,399.55,398.9,399.19,11982.0,398.9,399.55,398.9,399.19,11982.0
2023-09-28 15:50:00,399.28,399.39,398.46,398.77,43264.0,399.28,399.39,398.46,398.77,43264.0
2023-09-29 09:30:00,404.34,404.77,402.7,402.92,8020.0,404.34,404.77,402.7,402.92,8020.0
2023-09-29 09:40:00,402.78,402.78,401.03,401.35,10192.0,402.78,402.78,401.03,401.35,10192.0
2023-09-29 09:50:00,401.67,403.31,400.92,403.27,7054.0,401.67,403.31,400.92,403.27,7054.0
2023-09-29 10:00:00,403.71,404.25,402.04,402.04,15764.0,403.71,404.25,402.04,402.04,15764.0
2023-09-29 10:10:00,401.69,402.4,401.27,401.27,3335.0,401.69,402.4,401.27,401.27,3335.0
2023-09-29 10:20:00,401.29,401.69,400.79,401.46,20967.0,401.29,401.69,400.79,401.46,20967.0
2023-09-29 10:30:00,401.32,403.3,401.32,403.3,11369.0,401.32,403.3,401.32,403.3,11369.0
2023-09-29 10:40:00,403.44,403.87,402.7,403.13,20775.0,403.44,403.87,402.7,403.13,20775.0
2023-09-29 10:50:00,403.13,403.23,402.24,402.25,6700.0,403.13,403.23,402.24,402.25,6700.0
2023-09-29 11:00:00,402.02,402.02,400.89,401.63,8261.0,402.02,402.02,400.89,401.63,8261.0
2023-09-29 11:10:00,401.67,402.24,401.53,401.93,19118.0,401.67,402.24,401.53,401.93,19118.0
2023-09-29 11:20:00,402.14,402.61,401.36,401.4,7766.0,402.14,402.61,401.36,401.4,7766.0
2023-09-29 11:30:00,401.54,401.78,400.37,400.65,6712.0,401.54,401.78,400.37,400.65,6712.0
2023-09-29 11:40:00,400.8,400.95,400.39,400.94,3530.0,400.8,400.95,400.39,400.94,3530.0
2023-09-29 11:50:00,400.92,401.81,400.86,401.53,12273.0,400.92,401.81,400.86,401.53,12273.0
2023-09-29 12:00:00,401.44,402.22,401.35,402.22,14849.0,401.44,402.22,401.35,402.22,14849.0
2023-09-29 12:10:00,402.13,403.64,401.82,403.28,25638.0,402.13,403.64,401.82,403.28,25638.0
2023-09-29 12:20:00,403.27,403.75,402.65,402.66,11173.0,403.27,403.75,402.65,402.66,11173.0
2023-09-29 12:30:00,402.79,403.12,402.24,402.75,5972.0,402.79,403.12,402.24,402.75,5972.0
2023-09-29 12:40:00,402.93,403.11,402.11,402.25,6936.0,402.93,403.11,402.11,402.25,6936.0
2023-09-29 12:50:00,402.01,402.27,401.34,401.49,5385.0,402.01,402.27,401.34,401.49,5385.0
2023-09-29 13:00:00,401.34,401.5,400.73,401.09,10622.0,401.34,401.5,400.73,401.09,10622.0
2023-09-29 13:10:00,401.13,401.33,400.38,400.38,4968.0,401.13,401.33,400.38,400.38,4968.0
2023-09-29 13:20:00,400.44,401.23,400.38,400.97,6869.0,400.44,401.23,400.38,400.97,6869.0
2023-09-29 13:30:00,400.96,401.1,400.19,400.34,3480.0,400.96,401.1,400.19,400.34,3480.0
2023-09-29 13:40:00,400.34,400.48,399.86,399.87,9515.0,400.34,400.48,399.86,399.87,9515.0
2023-09-29 13:50:00,400.09,400.09,398.88,399.06,4744.0,400.09,400.09,398.88,399.06,4744.0
2023-09-29 14:00:00,398.99,399.58,398.52,399.22,7883.0,398.99,399.58,398.52,399.22,7883.0
2023-09-29 14:10:00,399.41,399.52,398.59,398.71,3900.0,399.41,399.52,398.59,398.71,3900.0
2023-09-29 14:20:00,398.69,399.24,398.54,398.54,5008.0,398.69,399.24,398.54,398.54,5008.0
2023-09-29 14:30:00,398.55,398.93,398.34,398.87,3606.0,398.55,398.93,398.34,398.87,3606.0
2023-09-29 14:40:00,398.87,399.62,398.78,398.78,5305.0,398.87,399.62,398.78,398.78,5305.0
2023-09-29 14:50:00,398.74,399.89,398.43,399.65,6398.0,398.74,399.89,398.43,399.65,6398.0
2023-09-29 15:00:00,399.91,400.25,399.3,399.81,6468.0,399.91,400.25,399.3,399.81,6468.0
2023-09-29 15:10:00,399.43,400.27,399.24,400.13,8877.0,399.43,400.27,399.24,400.13,8877.0
2023-09-29 15:20:00,400.13,400.29,399.24,399.55,4754.0,400.13,400.29,399.24,399.55,4754.0
2023-09-29 15:30:00,399.52,399.53,398.29,398.83,11816.0,399.52,399.53,398.29,398.83,11816.0
2023-09-29 15:40:00,398.91,399.53,398.25,399.53,9758.0,398.91,399.53,398.25,399.53,9758.0
2023-09-29 15:50:00,399.54,400.53,398.9,399.45,42451.0,399.54,400.53,398.9,399.45,42451.0
2023-10-02 09:30:00,401.44,402.85,401.06,401.67,11999.0,401.44,402.85,401.06,401.67,11999.0
2023-10-02 09:40:00,401.28,401.28,398.77,399.52,14477.0,401.28,401.28,398.77,399.52,14477.0
2023-10-02 09:50:00,399.5,400.87,399.05,400.44,9526.0,399.5,400.87,399.05,400.44,9526.0
2023-10-02 10:00:00,400.37,403.46,400.37,402.78,16184.0,400.37,403.46,400.37,402.78,16184.0
2023-10-02 10:10:00,402.65,405.5,402.05,405.05,11015.0,402.65,405.5,402.05,405.05,11015.0
2023-10-02 10:20:00,405.19,405.76,404.57,404.57,13041.0,405.19,405.76,404.57,404.57,13041.0
2023-10-02 10:30:00,404.5,405.31,403.99,404.83,5230.0,404.5,405.31,403.99,404.83,5230.0
2023-10-02 10:40:00,405.1,406.49,404.75,406.1,9993.0,405.1,406.49,404.75,406.1,9993.0
2023-10-02 10:50:00,406.09,406.09,404.2,404.51,12180.0,406.09,406.09,404.2,404.51,12180.0
2023-10-02 11:00:00,404.53,406.05,404.52,405.74,5537.0,404.53,406.05,404.52,405.74,5537.0
2023-10-02 11:10:00,405.44,406.24,405.22,406.06,9869.0,405.44,406.24,405.22,406.06,9869.0
2023-10-02 11:20:00,406.18,406.8,405.2,405.9,11284.0,406.18,406.8,405.2,405.9,11284.0
2023-10-02 11:30:00,405.59,405.87,404.41,404.41,4885.0,405.59,405.87,404.41,404.41,4885.0
2023-10-02 11:40:00,404.54,404.77,402.49,402.94,11292.0,404.54,404.77,402.49,402.94,11292.0
2023-10-02 11:50:00,403.29,403.51,402.66,402.66,7109.0,403.29,403.51,402.66,402.66,7109.0
2023-10-02 12:00:00,402.86,402.88,402.22,402.33,3700.0,402.86,402.88,402.22,402.33,3700.0
2023-10-02 12:10:00,402.33,402.93,402.29,402.65,3800.0,402.33,402.93,402.29,402.65,3800.0
2023-10-02 12:20:00,402.6,403.45,402.6,402.91,8471.0,402.6,403.45,402.6,402.91,8471.0
2023-10-02 12:30:00,402.94,402.97,402.56,402.77,2339.0,402.94,402.97,402.56,402.77,2339.0
2023-10-02 12:40:00,402.75,402.96,401.99,402.19,5165.0,402.75,402.96,401.99,402.19,5165.0
2023-10-02 12:50:00,402.13,402.96,401.96,402.68,3163.0,402.13,402.96,401.96,402.68,3163.0
2023-10-02 13:00:00,402.98,403.47,402.96,403.47,4172.0,402.98,403.47,402.96,403.47,4172.0
2023-10-02 13:10:00,403.38,403.58,402.63,403.35,3349.0,403.38,403.58,402.63,403.35,3349.0
2023-10-02 13:20:00,403.39,403.85,403.3,403.54,4202.0,403.39,403.85,403.3,403.54,4202.0
2023-10-02 13:30:00,403.62,403.64,403.36,403.62,2710.0,403.62,403.64,403.36,403.62,2710.0
2023-10-02 13:40:00,403.63,404.44,403.62,403.88,5766.0,403.63,404.44,403.62,403.88,5766.0
2023-10-02 13:50:00,403.84,404.21,403.66,403.91,5955.0,403.84,404.21,403.66,403.91,5955.0
2023-10-02 14:00:00,403.94,405.17,403.82,404.79,8010.0,403.94,405.17,403.82,404.79,8010.0
2023-10-02 14:10:00,404.84,405.16,404.58,405.02,3831.0,404.84,405.16,404.58,405.02,3831.0
2023-10-02 14:20:00,405.12,405.24,404.71,404.71,5614.0,405.12,405.24,404.71,404.71,5614.0
2023-10-02 14:30:00,404.79,405.3,404.66,404.69,13897.0,404.79,405.3,404.66,404.69,13897.0
2023-10-02 14:40:00,404.67,404.8,404.27,404.67,9208.0,404.67,404.8,404.27,404.67,9208.0
2023-10-02 14:50:00,404.75,405.4,404.48,405.2,10957.0,404.75,405.4,404.48,405.2,10957.0
2023-10-02 15:00:00,405.17,405.17,403.5,404.23,9820.0,405.17,405.17,403.5,404.23,9820.0
2023-10-02 15:10:00,404.1,404.46,403.77,404.0,5605.0,404.1,404.46,403.77,404.0,5605.0
2023-10-02 15:20:00,403.98,404.2,402.95,403.52,13501.0,403.98,404.2,402.95,403.52,13501.0
2023-10-02 15:30:00,403.7,403.84,403.09,403.84,7828.0,403.7,403.84,403.09,403.84,7828.0
2023-10-02 15:40:00,403.74,403.74,402.78,402.78,13866.0,403.74,403.74,402.78,402.78,13866.0
2023-10-02 15:50:00,402.61,403.43,402.47,402.95,46325.0,402.61,403.43,402.47,402.95,46325.0
2023-10-03 09:30:00,398.95,400.34,397.94,397.94,26093.0,398.95,400.34,397.94,397.94,26093.0
2023-10-03 09:40:00,397.29,397.66,396.58,396.74,6003.0,397.29,397.66,396.58,396.74,6003.0
2023-10-03 09:50:00,396.55,396.92,395.55,396.0,9757.0,396.55,396.92,395.55,396.0,9757.0
2023-10-03 10:00:00,395.76,395.98,393.84,394.01,11559.0,395.76,395.98,393.84,394.01,11559.0
2023-10-03 10:10:00,394.19,395.29,393.46,393.69,11067.0,394.19,395.29,393.46,393.69,11067.0
2023-10-03 10:20:00,393.69,394.37,393.39,393.7,7967.0,393.69,394.37,393.39,393.7,7967.0
2023-10-03 10:30:00,393.48,395.5,393.46,395.15,9698.0,393.48,395.5,393.46,395.15,9698.0
2023-10-03 10:40:00,395.79,396.57,395.65,396.02,5235.0,395.79,396.57,395.65,396.02,5235.0
2023-10-03 10:50:00,396.19,396.69,395.93,396.49,12535.0,396.19,396.69,395.93,396.49,12535.0
2023-10-03 11:00:00,396.27,396.31,395.48,395.78,4781.0,396.27,396.31,395.48,395.78,4781.0
2023-10-03 11:10:00,395.81,396.75,395.59,396.75,6873.0,395.81,396.75,395.59,396.75,6873.0
2023-10-03 11:20:00,396.52,396.65,395.39,395.66,4361.0,396.52,396.65,395.39,395.66,4361.0
2023-10-03 11:30:00,395.68,396.62,395.65,396.62,11370.0,395.68,396.62,395.65,396.62,11370.0
2023-10-03 11:40:00,396.64,397.2,396.61,396.96,13664.0,396.64,397.2,396.61,396.96,13664.0
2023-10-03 11:50:00,397.02,397.29,396.79,397.11,12437.0,397.02,397.29,396.79,397.11,12437.0
2023-10-03 12:00:00,397.13,398.33,397.12,398.03,3972.0,397.13,398.33,397.12,398.03,3972.0
2023-10-03 12:10:00,397.66,398.34,397.4,397.81,4338.0,397.66,398.34,397.4,397.81,4338.0
2023-10-03 12:20:00,397.79,397.98,397.46,397.98,2376.0,397.79,397.98,397.46,397.98,2376.0
2023-10-03 12:30:00,397.98,398.27,397.92,398.01,3300.0,397.98,398.27,397.92,398.01,3300.0
2023-10-03 12:40:00,398.08,398.5,397.88,398.29,1700.0,398.08,398.5,397.88,398.29,1700.0
2023-10-03 12:50:00,398.22,398.22,397.64,397.65,2000.0,398.22,398.22,397.64,397.65,2000.0
2023-10-03 13:00:00,397.68,397.68,397.0,397.37,4659.0,397.68,397.68,397.0,397.37,4659.0
2023-10-03 13:10:00,397.18,397.36,396.95,397.11,3415.0,397.18,397.36,396.95,397.11,3415.0
2023-10-03 13:20:00,396.93,397.3,395.97,395.97,11678.0,396.93,397.3,395.97,395.97,11678.0
2023-10-03 13:30:00,396.22,396.4,395.5,395.65,3468.0,396.22,396.4,395.5,395.65,3468.0
2023-10-03 13:40:00,395.56,395.88,395.18,395.19,5947.0,395.56,395.88,395.18,395.19,5947.0
2023-10-03 13:50:00,395.24,395.24,394.74,395.03,2622.0,395.24,395.24,394.74,395.03,2622.0
2023-10-03 14:00:00,394.97,395.37,394.87,395.08,7955.0,394.97,395.37,394.87,395.08,7955.0
2023-10-03 14:10:00,395.2,395.22,393.54,393.56,10246.0,395.2,395.22,393.54,393.56,10246.0
2023-10-03 14:20:00,393.53,393.72,393.05,393.17,5696.0,393.53,393.72,393.05,393.17,5696.0
2023-10-03 14:30:00,393.17,393.71,393.17,393.65,2870.0,393.17,393.71,393.17,393.65,2870.0
2023-10-03 14:40:00,393.58,393.91,393.49,393.83,2367.0,393.58,393.91,393.49,393.83,2367.0
2023-10-03 14:50:00,393.79,394.01,393.44,393.54,5154.0,393.79,394.01,393.44,393.54,5154.0
2023-10-03 15:00:00,393.38,393.65,392.9,392.96,8738.0,393.38,393.65,392.9,392.96,8738.0
2023-10-03 15:10:00,392.83,393.61,392.83,393.5,5503.0,392.83,393.61,392.83,393.5,5503.0
2023-10-03 15:20:00,393.48,393.57,392.66,392.99,12456.0,393.48,393.57,392.66,392.99,12456.0
2023-10-03 15:30:00,392.95,393.06,392.65,392.85,14891.0,392.95,393.06,392.65,392.85,14891.0
2023-10-03 15:40:00,392.75,393.75,392.75,393.7,29602.0,392.75,393.75,392.75,393.7,29602.0
2023-10-03 15:50:00,393.69,394.78,393.53,394.28,50312.0,393.69,394.78,393.53,394.28,50312.0
2023-10-04 09:30:00,397.37,399.66,396.17,398.96,21571.0,397.37,399.66,396.17,398.96,21571.0
2023-10-04 09:40:00,399.19,399.59,395.56,395.56,4622.0,399.19,399.59,395.56,395.56,4622.0
2023-10-04 09:50:00,394.75,396.77,394.37,395.93,9871.0,394.75,396.77,394.37,395.93,9871.0
2023-10-04 10:00:00,395.24,396.77,394.95,396.35,7252.0,395.24,396.77,394.95,396.35,7252.0
2023-10-04 10:10:00,396.65,397.21,396.29,396.44,4826.0,396.65,397.21,396.29,396.44,4826.0
2023-10-04 10:20:00,396.4,396.57,394.9,394.9,4614.0,396.4,396.57,394.9,394.9,4614.0
2023-10-04 10:30:00,394.6,396.04,394.5,396.03,3400.0,394.6,396.04,394.5,396.03,3400.0
2023-10-04 10:40:00,396.24,396.68,395.28,395.28,9789.0,396.24,396.68,395.28,395.28,9789.0
2023-10-04 10:50:00,395.38,396.37,395.22,395.27,2900.0,395.38,396.37,395.22,395.27,2900.0
2023-10-04 11:00:00,395.21,395.7,394.95,395.32,5419.0,395.21,395.7,394.95,395.32,5419.0
2023-10-04 11:10:00,395.11,395.81,394.52,395.81,3300.0,395.11,395.81,394.52,395.81,3300.0
2023-10-04 11:20:00,395.83,396.02,395.0,395.0,5417.0,395.83,396.02,395.0,395.0,5417.0
2023-10-04 11:30:00,394.88,394.89,394.07,394.72,6234.0,394.88,394.89,394.07,394.72,6234.0
2023-10-04 11:40:00,394.86,395.59,394.47,395.07,4125.0,394.86,395.59,394.47,395.07,4125.0
2023-10-04 11:50:00,395.12,396.69,395.12,396.47,7946.0,395.12,396.69,395.12,396.47,7946.0
2023-10-04 12:00:00,396.17,396.25,394.63,394.63,6329.0,396.17,396.25,394.63,394.63,6329.0
2023-10-04 12:10:00,394.72,396.15,394.69,395.93,16060.0,394.72,396.15,394.69,395.93,16060.0
2023-10-04 12:20:00,396.21,396.46,395.8,395.93,10471.0,396.21,396.46,395.8,395.93,10471.0
2023-10-04 12:30:00,396.25,397.3,395.98,397.2,12312.0,396.25,397.3,395.98,397.2,12312.0
2023-10-04 12:40:00,397.32,397.34,396.62,397.12,3656.0,397.32,397.34,396.62,397.12,3656.0
2023-10-04 12:50:00,397.16,397.71,396.35,396.47,10418.0,397.16,397.71,396.35,396.47,10418.0
2023-10-04 13:00:00,396.47,396.47,395.92,396.14,8715.0,396.47,396.47,395.92,396.14,8715.0
2023-10-04 13:10:00,396.1,396.26,395.33,395.35,7891.0,396.1,396.26,395.33,395.35,7891.0
2023-10-04 13:20:00,395.33,395.54,394.96,395.1,7208.0,395.33,395.54,394.96,395.1,7208.0
2023-10-04 13:30:00,394.96,396.21,394.85,396.2,12356.0,394.96,396.21,394.85,396.2,12356.0
2023-10-04 13:40:00,396.11,396.11,395.77,395.85,1808.0,396.11,396.11,395.77,395.85,1808.0
2023-10-04 13:50:00,395.8,395.82,395.35,395.68,4055.0,395.8,395.82,395.35,395.68,4055.0
2023-10-04 14:00:00,395.75,395.95,395.35,395.57,3843.0,395.75,395.95,395.35,395.57,3843.0
2023-10-04 14:10:00,395.5,396.14,395.5,396.05,3012.0,395.5,396.14,395.5,396.05,3012.0
2023-10-04 14:20:00,395.78,396.0,394.78,395.63,10978.0,395.78,396.0,394.78,395.63,10978.0
2023-10-04 14:30:00,395.68,396.01,395.31,396.01,24219.0,395.68,396.01,395.31,396.01,24219.0
2023-10-04 14:40:00,395.8,396.72,395.74,396.22,45253.0,395.8,396.72,395.74,396.22,45253.0
2023-10-04 14:50:00,396.06,396.2,395.73,395.82,9396.0,396.06,396.2,395.73,395.82,9396.0
2023-10-04 15:00:00,395.82,395.82,394.27,394.69,8148.0,395.82,395.82,394.27,394.69,8148.0
2023-10-04 15:10:00,394.78,395.13,394.66,395.02,12178.0,394.78,395.13,394.66,395.02,12178.0
2023-10-04 15:20:00,394.99,395.16,394.49,394.55,10057.0,394.99,395.16,394.49,394.55,10057.0
2023-10-04 15:30:00,394.56,395.27,394.54,395.1,14066.0,394.56,395.27,394.54,395.1,14066.0
2023-10-04 15:40:00,395.1,395.15,394.4,394.87,13184.0,395.1,395.15,394.4,394.87,13184.0
2023-10-04 15:50:00,394.7,396.89,394.37,395.8,90865.0,394.7,396.89,394.37,395.8,90865.0
2023-10-05 09:30:00,394.43,395.5,393.75,393.75,12371.0,394.43,395.5,393.75,393.75,12371.0
2023-10-05 09:40:00,393.62,394.52,391.8,393.07,8066.0,393.62,394.52,391.8,393.07,8066.0
2023-10-05 09:50:00,393.27,393.76,392.51,393.55,4209.0,393.27,393.76,392.51,393.55,4209.0
2023-10-05 10:00:00,393.65,393.65,392.2,393.23,8753.0,393.65,393.65,392.2,393.23,8753.0
2023-10-05 10:10:00,393.64,394.31,393.28,394.29,2710.0,393.64,394.31,393.28,394.29,2710.0
2023-10-05 10:20:00,394.34,394.34,393.28,393.85,6927.0,394.34,394.34,393.28,393.85,6927.0
2023-10-05 10:30:00,393.68,393.68,392.47,392.47,4049.0,393.68,393.68,392.47,392.47,4049.0
2023-10-05 10:40:00,392.01,393.11,392.0,393.0,4474.0,392.01,393.11,392.0,393.0,4474.0
2023-10-05 10:50:00,393.01,393.14,392.31,392.84,5503.0,393.01,393.14,392.31,392.84,5503.0
2023-10-05 11:00:00,392.67,392.84,392.01,392.07,4180.0,392.67,392.84,392.01,392.07,4180.0
2023-10-05 11:10:00,392.12,392.7,392.12,392.44,5045.0,392.12,392.7,392.12,392.44,5045.0
2023-10-05 11:20:00,392.23,392.68,391.83,392.29,4462.0,392.23,392.68,391.83,392.29,4462.0
2023-10-05 11:30:00,392.25,392.82,392.06,392.62,4820.0,392.25,392.82,392.06,392.62,4820.0
2023-10-05 11:40:00,392.52,392.65,392.18,392.48,2634.0,392.52,392.65,392.18,392.48,2634.0
2023-10-05 11:50:00,392.32,392.37,391.23,391.44,4937.0,392.32,392.37,391.23,391.44,4937.0
2023-10-05 12:00:00,391.41,391.59,391.11,391.11,2454.0,391.41,391.59,391.11,391.11,2454.0
2023-10-05 12:10:00,391.34,392.0,391.34,391.42,2380.0,391.34,392.0,391.34,391.42,2380.0
2023-10-05 12:20:00,391.65,392.28,391.64,392.11,2824.0,391.65,392.28,391.64,392.11,2824.0
2023-10-05 12:30:00,392.18,392.18,391.52,391.52,8852.0,392.18,392.18,391.52,391.52,8852.0
2023-10-05 12:40:00,391.62,391.62,390.39,390.54,4113.0,391.62,391.62,390.39,390.54,4113.0
2023-10-05 12:50:00,390.66,390.75,390.13,390.41,6931.0,390.66,390.75,390.13,390.41,6931.0
2023-10-05 13:00:00,390.49,390.58,389.65,389.88,5310.0,390.49,390.58,389.65,389.88,5310.0
2023-10-05 13:10:00,390.13,390.63,390.13,390.49,5701.0,390.13,390.63,390.13,390.49,5701.0
2023-10-05 13:20:00,390.66,390.66,389.83,389.83,4667.0,390.66,390.66,389.83,389.83,4667.0
2023-10-05 13:30:00,389.88,390.24,389.63,390.01,15889.0,389.88,390.24,389.63,390.01,15889.0
2023-10-05 13:40:00,390.01,390.54,389.81,390.12,20289.0,390.01,390.54,389.81,390.12,20289.0
2023-10-05 13:50:00,390.19,390.59,389.89,390.05,12200.0,390.19,390.59,389.89,390.05,12200.0
2023-10-05 14:00:00,390.05,390.35,390.04,390.08,5118.0,390.05,390.35,390.04,390.08,5118.0
2023-10-05 14:10:00,389.93,390.34,389.8,390.32,6889.0,389.93,390.34,389.8,390.32,6889.0
2023-10-05 14:20:00,390.24,390.6,390.08,390.56,17779.0,390.24,390.6,390.08,390.56,17779.0
2023-10-05 14:30:00,390.5,390.96,390.46,390.8,17753.0,390.5,390.96,390.46,390.8,17753.0
2023-10-05 14:40:00,390.73,390.89,390.27,390.34,6235.0,390.73,390.89,390.27,390.34,6235.0
2023-10-05 14:50:00,390.38,391.06,390.37,390.97,7675.0,390.38,391.06,390.37,390.97,7675.0
2023-10-05 15:00:00,390.74,390.82,390.07,390.07,6817.0,390.74,390.82,390.07,390.07,6817.0
2023-10-05 15:10:00,390.19,390.19,389.26,389.35,12217.0,390.19,390.19,389.26,389.35,12217.0
2023-10-05 15:20:00,389.3,389.45,388.9,389.24,10774.0,389.3,389.45,388.9,389.24,10774.0
2023-10-05 15:30:00,389.27,389.44,388.85,388.99,15895.0,389.27,389.44,388.85,388.99,15895.0
2023-10-05 15:40:00,388.94,389.35,388.5,388.68,18477.0,388.94,389.35,388.5,388.68,18477.0
2023-10-05 15:50:00,388.66,389.14,388.37,388.61,62971.0,388.66,389.14,388.37,388.61,62971.0
2023-10-06 09:30:00,386.3,388.83,386.3,387.74,14939.0,386.3,388.83,386.3,387.74,14939.0
2023-10-06 09:40:00,387.77,388.75,387.67,387.96,5836.0,387.77,388.75,387.67,387.96,5836.0
2023-10-06 09:50:00,387.66,387.92,385.33,386.37,10242.0,387.66,387.92,385.33,386.37,10242.0
2023-10-06 10:00:00,386.0,386.4,385.75,386.24,3627.0,386.0,386.4,385.75,386.24,3627.0
2023-10-06 10:10:00,386.4,386.58,385.44,385.69,9539.0,386.4,386.58,385.44,385.69,9539.0
2023-10-06 10:20:00,385.5,386.19,385.07,385.81,5415.0,385.5,386.19,385.07,385.81,5415.0
2023-10-06 10:30:00,385.96,387.64,385.96,387.46,12669.0,385.96,387.64,385.96,387.46,12669.0
2023-10-06 10:40:00,387.76,388.09,387.31,387.61,5831.0,387.76,388.09,387.31,387.61,5831.0
2023-10-06 10:50:00,387.39,387.55,386.45,386.91,12086.0,387.39,387.55,386.45,386.91,12086.0
2023-10-06 11:00:00,386.99,388.45,386.9,387.75,46662.0,386.99,388.45,386.9,387.75,46662.0
2023-10-06 11:10:00,387.73,388.2,387.31,388.05,12817.0,387.73,388.2,387.31,388.05,12817.0
2023-10-06 11:20:00,388.04,388.89,388.01,388.35,40435.0,388.04,388.89,388.01,388.35,40435.0
2023-10-06 11:30:00,388.35,390.68,388.26,390.53,51315.0,388.35,390.68,388.26,390.53,51315.0
2023-10-06 11:40:00,390.79,390.81,389.22,389.68,13111.0,390.79,390.81,389.22,389.68,13111.0
2023-10-06 11:50:00,389.48,389.76,389.23,389.76,12762.0,389.48,389.76,389.23,389.76,12762.0
2023-10-06 12:00:00,389.57,389.96,388.7,389.11,25559.0,389.57,389.96,388.7,389.11,25559.0
2023-10-06 12:10:00,388.9,389.07,388.27,388.72,6821.0,388.9,389.07,388.27,388.72,6821.0
2023-10-06 12:20:00,388.54,389.0,388.11,388.66,3516.0,388.54,389.0,388.11,388.66,3516.0
2023-10-06 12:30:00,388.73,389.18,387.65,387.65,7581.0,388.73,389.18,387.65,387.65,7581.0
2023-10-06 12:40:00,387.51,388.2,387.51,387.99,7042.0,387.51,388.2,387.51,387.99,7042.0
2023-10-06 12:50:00,388.07,388.36,387.75,388.25,8284.0,388.07,388.36,387.75,388.25,8284.0
2023-10-06 13:00:00,388.53,388.71,388.04,388.34,8431.0,388.53,388.71,388.04,388.34,8431.0
2023-10-06 13:10:00,388.29,389.05,388.28,388.47,19719.0,388.29,389.05,388.28,388.47,19719.0
2023-10-06 13:20:00,388.56,389.61,388.4,389.06,35351.0,388.56,389.61,388.4,389.06,35351.0
2023-10-06 13:30:00,389.05,389.88,388.99,389.56,10289.0,389.05,389.88,388.99,389.56,10289.0
2023-10-06 13:40:00,389.78,390.65,389.73,389.91,7829.0,389.78,390.65,389.73,389.91,7829.0
2023-10-06 13:50:00,389.92,389.92,389.3,389.54,10011.0,389.92,389.92,389.3,389.54,10011.0
2023-10-06 14:00:00,389.44,390.47,389.44,390.19,11371.0,389.44,390.47,389.44,390.19,11371.0
2023-10-06 14:10:00,390.18,390.26,389.72,390.18,4540.0,390.18,390.26,389.72,390.18,4540.0
2023-10-06 14:20:00,390.18,391.17,389.91,390.87,33676.0,390.18,391.17,389.91,390.87,33676.0
2023-10-06 14:30:00,390.91,391.22,390.51,391.22,11254.0,390.91,391.22,390.51,391.22,11254.0
2023-10-06 14:40:00,391.07,391.07,390.03,390.12,13046.0,391.07,391.07,390.03,390.12,13046.0
2023-10-06 14:50:00,390.12,390.63,390.09,390.21,10452.0,390.12,390.63,390.09,390.21,10452.0
2023-10-06 15:00:00,389.95,390.35,389.87,389.98,9955.0,389.95,390.35,389.87,389.98,9955.0
2023-10-06 15:10:00,390.06,390.13,389.12,389.54,18238.0,390.06,390.13,389.12,389.54,18238.0
2023-10-06 15:20:00,389.5,390.05,389.38,389.77,23608.0,389.5,390.05,389.38,389.77,23608.0
2023-10-06 15:30:00,389.85,389.85,389.1,389.35,19427.0,389.85,389.85,389.1,389.35,19427.0
2023-10-06 15:40:00,389.39,389.43,388.56,388.98,32076.0,389.39,389.43,388.56,388.98,32076.0
2023-10-06 15:50:00,388.95,389.98,388.48,389.62,60754.0,388.95,389.98,388.48,389.62,60754.0
2023-10-09 09:30:00,389.49,389.54,385.35,385.66,9248.0,389.49,389.54,385.35,385.66,9248.0
2023-10-09 09:40:00,385.19,386.5,384.6,385.8,5878.0,385.19,386.5,384.6,385.8,5878.0
2023-10-09 09:50:00,385.07,385.33,383.53,385.02,10065.0,385.07,385.33,383.53,385.02,10065.0
2023-10-09 10:00:00,385.41,385.5,384.0,385.35,7459.0,385.41,385.5,384.0,385.35,7459.0
2023-10-09 10:10:00,385.53,385.56,384.52,384.66,5980.0,385.53,385.56,384.52,384.66,5980.0
2023-10-09 10:20:00,384.67,385.94,384.52,385.48,7142.0,384.67,385.94,384.52,385.48,7142.0
2023-10-09 10:30:00,385.1,385.12,383.89,383.89,10532.0,385.1,385.12,383.89,383.89,10532.0
2023-10-09 10:40:00,383.78,383.78,382.69,382.85,11038.0,383.78,383.78,382.69,382.85,11038.0
2023-10-09 10:50:00,383.04,383.04,381.18,381.25,24586.0,383.04,383.04,381.18,381.25,24586.0
2023-10-09 11:00:00,381.25,381.75,380.52,381.2,22061.0,381.25,381.75,380.52,381.2,22061.0
2023-10-09 11:10:00,381.35,381.35,380.01,380.61,49444.0,381.35,381.35,380.01,380.61,49444.0
2023-10-09 11:20:00,380.61,381.15,379.24,380.91,37585.0,380.61,381.15,379.24,380.91,37585.0
2023-10-09 11:30:00,380.91,382.6,380.86,382.6,20919.0,380.91,382.6,380.86,382.6,20919.0
2023-10-09 11:40:00,382.82,383.19,381.47,381.92,13916.0,382.82,383.19,381.47,381.92,13916.0
2023-10-09 11:50:00,381.81,382.76,381.74,382.32,20190.0,381.81,382.76,381.74,382.32,20190.0
2023-10-09 12:00:00,382.35,383.19,382.25,383.19,12795.0,382.35,383.19,382.25,383.19,12795.0
2023-10-09 12:10:00,383.4,383.43,382.39,383.38,54657.0,383.4,383.43,382.39,383.38,54657.0
2023-10-09 12:20:00,383.46,384.13,382.78,382.84,9983.0,383.46,384.13,382.78,382.84,9983.0
2023-10-09 12:30:00,382.84,382.97,382.32,382.76,9110.0,382.84,382.97,382.32,382.76,9110.0
2023-10-09 12:40:00,382.95,383.56,382.65,382.66,16819.0,382.95,383.56,382.65,382.66,16819.0
2023-10-09 12:50:00,382.73,382.9,381.55,382.2,61127.0,382.73,382.9,381.55,382.2,61127.0
2023-10-09 13:00:00,382.19,383.7,381.92,383.44,39563.0,382.19,383.7,381.92,383.44,39563.0
2023-10-09 13:10:00,383.2,384.17,382.89,383.19,77463.0,383.2,384.17,382.89,383.19,77463.0
2023-10-09 13:20:00,383.25,383.31,382.79,383.0,50370.0,383.25,383.31,382.79,383.0,50370.0
2023-10-09 13:30:00,383.4,384.68,383.4,383.95,25071.0,383.4,384.68,383.4,383.95,25071.0
2023-10-09 13:40:00,384.21,384.84,383.7,384.37,26741.0,384.21,384.84,383.7,384.37,26741.0
2023-10-09 13:50:00,384.75,385.71,384.55,385.58,14146.0,384.75,385.71,384.55,385.58,14146.0
2023-10-09 14:00:00,385.74,387.08,385.5,387.05,245002.0,385.74,387.08,385.5,387.05,245002.0
2023-10-09 14:10:00,386.91,388.22,386.9,387.51,12793.0,386.91,388.22,386.9,387.51,12793.0
2023-10-09 14:20:00,387.23,387.38,386.68,387.04,6449.0,387.23,387.38,386.68,387.04,6449.0
2023-10-09 14:30:00,387.05,387.98,386.8,387.08,16735.0,387.05,387.98,386.8,387.08,16735.0
2023-10-09 14:40:00,386.97,388.5,386.88,388.23,12941.0,386.97,388.5,386.88,388.23,12941.0
2023-10-09 14:50:00,388.29,388.29,387.81,388.09,5503.0,388.29,388.29,387.81,388.09,5503.0
2023-10-09 15:00:00,388.15,388.37,386.21,388.29,20622.0,388.15,388.37,386.21,388.29,20622.0
2023-10-09 15:10:00,388.36,388.82,387.85,388.17,12168.0,388.36,388.82,387.85,388.17,12168.0
2023-10-09 15:20:00,388.26,388.26,387.05,387.25,17167.0,388.26,388.26,387.05,387.25,17167.0
2023-10-09 15:30:00,387.27,387.89,386.8,387.89,18363.0,387.27,387.89,386.8,387.89,18363.0
2023-10-09 15:40:00,387.71,388.5,387.22,388.5,35547.0,387.71,388.5,387.22,388.5,35547.0
2023-10-09 15:50:00,388.29,389.36,387.99,388.46,93627.0,388.29,389.36,387.99,388.46,93627.0
2023-10-10 09:30:00,386.31,388.54,385.8,387.35,23087.0,386.31,388.54,385.8,387.35,23087.0
2023-10-10 09:40:00,387.32,388.43,386.68,388.06,16690.0,387.32,388.43,386.68,388.06,16690.0
2023-10-10 09:50:00,388.16,389.98,387.13,389.98,9537.0,388.16,389.98,387.13,389.98,9537.0
2023-10-10 10:00:00,389.56,392.14,388.54,391.57,25825.0,389.56,392.14,388.54,391.57,25825.0
2023-10-10 10:10:00,391.71,392.5,391.26,392.19,14782.0,391.71,392.5,391.26,392.19,14782.0
2023-10-10 10:20:00,392.06,394.7,391.99,393.69,34701.0,392.06,394.7,391.99,393.69,34701.0
2023-10-10 10:30:00,393.4,394.26,393.0,393.4,20256.0,393.4,394.26,393.0,393.4,20256.0
2023-10-10 10:40:00,393.1,393.32,392.49,392.49,3714.0,393.1,393.32,392.49,392.49,3714.0
2023-10-10 10:50:00,392.41,392.92,392.0,392.31,4181.0,392.41,392.92,392.0,392.31,4181.0
2023-10-10 11:00:00,392.29,393.58,391.79,393.05,6070.0,392.29,393.58,391.79,393.05,6070.0
2023-10-10 11:10:00,392.8,393.33,392.62,393.23,5000.0,392.8,393.33,392.62,393.23,5000.0
2023-10-10 11:20:00,392.87,393.16,392.41,392.68,5021.0,392.87,393.16,392.41,392.68,5021.0
2023-10-10 11:30:00,392.63,392.75,391.97,392.28,4300.0,392.63,392.75,391.97,392.28,4300.0
2023-10-10 11:40:00,392.41,393.17,392.34,393.04,7800.0,392.41,393.17,392.34,393.04,7800.0
2023-10-10 11:50:00,392.82,392.86,391.89,392.33,6430.0,392.82,392.86,391.89,392.33,6430.0
2023-10-10 12:00:00,392.18,392.83,392.0,392.44,4476.0,392.18,392.83,392.0,392.44,4476.0
2023-10-10 12:10:00,392.24,393.26,392.24,393.15,7727.0,392.24,393.26,392.24,393.15,7727.0
2023-10-10 12:20:00,393.1,393.36,392.75,392.96,5357.0,393.1,393.36,392.75,392.96,5357.0
2023-10-10 12:30:00,392.84,393.21,392.43,392.47,3341.0,392.84,393.21,392.43,392.47,3341.0
2023-10-10 12:40:00,392.35,392.99,392.1,392.99,14019.0,392.35,392.99,392.1,392.99,14019.0
2023-10-10 12:50:00,392.94,393.5,392.61,393.5,66736.0,392.94,393.5,392.61,393.5,66736.0
2023-10-10 13:00:00,393.63,394.25,392.75,393.66,20003.0,393.63,394.25,392.75,393.66,20003.0
2023-10-10 13:10:00,393.49,394.19,393.29,393.98,4979.0,393.49,394.19,393.29,393.98,4979.0
2023-10-10 13:20:00,394.24,394.8,394.17,394.7,4016.0,394.24,394.8,394.17,394.7,4016.0
2023-10-10 13:30:00,394.91,395.04,394.46,395.04,2800.0,394.91,395.04,394.46,395.04,2800.0
2023-10-10 13:40:00,394.86,396.02,394.75,396.02,6062.0,394.86,396.02,394.75,396.02,6062.0
2023-10-10 13:50:00,395.91,395.91,394.71,395.28,5858.0,395.91,395.91,394.71,395.28,5858.0
2023-10-10 14:00:00,395.15,395.45,394.82,395.11,5612.0,395.15,395.45,394.82,395.11,5612.0
2023-10-10 14:10:00,395.01,395.01,393.19,393.25,9152.0,395.01,395.01,393.19,393.25,9152.0
2023-10-10 14:20:00,393.53,393.93,393.0,393.69,7404.0,393.53,393.93,393.0,393.69,7404.0
2023-10-10 14:30:00,393.8,394.41,393.8,394.18,5837.0,393.8,394.41,393.8,394.18,5837.0
2023-10-10 14:40:00,394.13,394.42,393.85,394.35,6000.0,394.13,394.42,393.85,394.35,6000.0
2023-10-10 14:50:00,394.16,394.16,393.36,393.6,5685.0,394.16,394.16,393.36,393.6,5685.0
2023-10-10 15:00:00,393.58,393.92,393.41,393.79,7221.0,393.58,393.92,393.41,393.79,7221.0
2023-10-10 15:10:00,393.92,394.05,393.44,393.52,7999.0,393.92,394.05,393.44,393.52,7999.0
2023-10-10 15:20:00,393.53,393.76,392.96,393.19,17624.0,393.53,393.76,392.96,393.19,17624.0
2023-10-10 15:30:00,393.19,393.34,392.88,393.19,12570.0,393.19,393.34,392.88,393.19,12570.0
2023-10-10 15:40:00,393.24,393.65,393.14,393.33,15734.0,393.24,393.65,393.14,393.33,15734.0
2023-10-10 15:50:00,393.2,393.52,392.88,393.03,54518.0,393.2,393.52,392.88,393.03,54518.0
2023-10-11 09:30:00,392.38,393.65,392.1,392.32,9217.0,392.38,393.65,392.1,392.32,9217.0
2023-10-11 09:40:00,391.13,391.23,389.4,390.55,8422.0,391.13,391.23,389.4,390.55,8422.0
2023-10-11 09:50:00,389.95,390.65,387.61,387.82,9040.0,389.95,390.65,387.61,387.82,9040.0
2023-10-11 10:00:00,387.69,390.2,387.69,389.02,10575.0,387.69,390.2,387.69,389.02,10575.0
2023-10-11 10:10:00,389.1,389.58,388.27,389.3,9630.0,389.1,389.58,388.27,389.3,9630.0
2023-10-11 10:20:00,389.45,389.75,388.58,388.94,6926.0,389.45,389.75,388.58,388.94,6926.0
2023-10-11 10:30:00,388.97,389.18,388.65,389.12,6956.0,388.97,389.18,388.65,389.12,6956.0
2023-10-11 10:40:00,388.96,390.62,388.95,389.71,9330.0,388.96,390.62,388.95,389.71,9330.0
2023-10-11 10:50:00,390.14,390.47,387.13,388.57,31215.0,390.14,390.47,387.13,388.57,31215.0
2023-10-11 11:00:00,388.8,389.16,388.3,388.85,7188.0,388.8,389.16,388.3,388.85,7188.0
2023-10-11 11:10:00,388.8,389.54,387.17,387.24,15925.0,388.8,389.54,387.17,387.24,15925.0
2023-10-11 11:20:00,387.62,388.45,387.34,388.4,13489.0,387.62,388.45,387.34,388.4,13489.0
2023-10-11 11:30:00,388.38,388.69,388.38,388.4,4738.0,388.38,388.69,388.38,388.4,4738.0
2023-10-11 11:40:00,388.26,388.49,387.64,387.73,6291.0,388.26,388.49,387.64,387.73,6291.0
2023-10-11 11:50:00,387.51,387.52,386.88,387.3,5266.0,387.51,387.52,386.88,387.3,5266.0
2023-10-11 12:00:00,387.2,387.71,386.99,387.66,2901.0,387.2,387.71,386.99,387.66,2901.0
2023-10-11 12:10:00,387.73,387.81,386.71,386.82,5799.0,387.73,387.81,386.71,386.82,5799.0
2023-10-11 12:20:00,386.89,387.0,386.41,386.66,3045.0,386.89,387.0,386.41,386.66,3045.0
2023-10-11 12:30:00,386.44,386.6,386.23,386.38,1500.0,386.44,386.6,386.23,386.38,1500.0
2023-10-11 12:40:00,386.39,387.1,386.22,387.09,3400.0,386.39,387.1,386.22,387.09,3400.0
2023-10-11 12:50:00,387.3,387.85,387.27,387.85,5750.0,387.3,387.85,387.27,387.85,5750.0
2023-10-11 13:00:00,387.88,388.17,387.68,388.09,7740.0,387.88,388.17,387.68,388.09,7740.0
2023-10-11 13:10:00,388.2,388.29,387.97,388.09,4559.0,388.2,388.29,387.97,388.09,4559.0
2023-10-11 13:20:00,388.09,388.42,387.51,387.73,8192.0,388.09,388.42,387.51,387.73,8192.0
2023-10-11 13:30:00,387.74,387.74,387.07,387.3,1031.0,387.74,387.74,387.07,387.3,1031.0
2023-10-11 13:40:00,387.16,387.16,386.71,386.74,4791.0,387.16,387.16,386.71,386.74,4791.0
2023-10-11 13:50:00,386.58,387.35,386.58,387.21,3564.0,386.58,387.35,386.58,387.21,3564.0
2023-10-11 14:00:00,387.32,388.12,387.3,388.07,6402.0,387.32,388.12,387.3,388.07,6402.0
2023-10-11 14:10:00,388.06,388.24,387.39,388.24,3350.0,388.06,388.24,387.39,388.24,3350.0
2023-10-11 14:20:00,388.41,389.48,388.41,389.0,4737.0,388.41,389.48,388.41,389.0,4737.0
2023-10-11 14:30:00,389.0,389.49,388.78,388.79,5407.0,389.0,389.49,388.78,388.79,5407.0
2023-10-11 14:40:00,388.94,389.18,388.62,388.74,9256.0,388.94,389.18,388.62,388.74,9256.0
2023-10-11 14:50:00,388.72,388.97,388.13,388.69,17738.0,388.72,388.97,388.13,388.69,17738.0
2023-10-11 15:00:00,388.88,390.3,388.87,390.3,2800.0,388.88,390.3,388.87,390.3,2800.0
2023-10-11 15:10:00,390.16,390.4,389.86,390.09,6908.0,390.16,390.4,389.86,390.09,6908.0
2023-10-11 15:20:00,390.09,390.27,389.62,389.98,6741.0,390.09,390.27,389.62,389.98,6741.0
2023-10-11 15:30:00,390.11,390.28,389.44,390.28,8795.0,390.11,390.28,389.44,390.28,8795.0
2023-10-11 15:40:00,390.22,391.35,390.03,390.87,26547.0,390.22,391.35,390.03,390.87,26547.0
2023-10-11 15:50:00,390.79,391.74,390.61,391.5,55885.0,390.79,391.74,390.61,391.5,55885.0
2023-10-12 09:30:00,393.78,393.78,389.18,389.18,6824.0,393.78,393.78,389.18,389.18,6824.0
2023-10-12 09:40:00,389.85,389.85,388.36,389.0,5520.0,389.85,389.85,388.36,389.0,5520.0
2023-10-12 09:50:00,389.04,389.51,388.83,389.49,6545.0,389.04,389.51,388.83,389.49,6545.0
2023-10-12 10:00:00,389.13,389.26,387.7,387.93,8975.0,389.13,389.26,387.7,387.93,8975.0
2023-10-12 10:10:00,388.28,388.91,387.33,387.33,5653.0,388.28,388.91,387.33,387.33,5653.0
2023-10-12 10:20:00,387.07,387.47,386.09,386.51,7353.0,387.07,387.47,386.09,386.51,7353.0
2023-10-12 10:30:00,386.38,386.44,385.21,385.21,5186.0,386.38,386.44,385.21,385.21,5186.0
2023-10-12 10:40:00,385.0,385.0,383.68,384.45,8269.0,385.0,385.0,383.68,384.45,8269.0
2023-10-12 10:50:00,384.63,384.7,383.55,384.69,4369.0,384.63,384.7,383.55,384.69,4369.0
2023-10-12 11:00:00,384.75,384.96,384.07,384.23,4678.0,384.75,384.96,384.07,384.23,4678.0
2023-10-12 11:10:00,384.33,384.57,383.91,384.15,7570.0,384.33,384.57,383.91,384.15,7570.0
2023-10-12 11:20:00,384.11,385.74,384.1,385.57,7377.0,384.11,385.74,384.1,385.57,7377.0
2023-10-12 11:30:00,385.74,385.74,384.22,384.43,3943.0,385.74,385.74,384.22,384.43,3943.0
2023-10-12 11:40:00,384.62,385.19,384.62,385.18,4393.0,384.62,385.19,384.62,385.18,4393.0
2023-10-12 11:50:00,385.16,386.59,385.12,386.53,12535.0,385.16,386.59,385.12,386.53,12535.0
2023-10-12 12:00:00,386.73,387.33,386.05,386.07,8274.0,386.73,387.33,386.05,386.07,8274.0
2023-10-12 12:10:00,386.08,386.32,385.95,386.16,1825.0,386.08,386.32,385.95,386.16,1825.0
2023-10-12 12:20:00,385.99,386.29,385.46,385.96,3851.0,385.99,386.29,385.46,385.96,3851.0
2023-10-12 12:30:00,385.83,386.1,385.58,385.67,3217.0,385.83,386.1,385.58,385.67,3217.0
2023-10-12 12:40:00,385.71,385.79,384.85,384.95,10921.0,385.71,385.79,384.85,384.95,10921.0
2023-10-12 12:50:00,384.82,385.07,384.52,384.62,9043.0,384.82,385.07,384.52,384.62,9043.0
2023-10-12 13:00:00,384.39,384.67,382.3,382.35,11096.0,384.39,384.67,382.3,382.35,11096.0
2023-10-12 13:10:00,382.15,382.66,381.54,382.32,21115.0,382.15,382.66,381.54,382.32,21115.0
2023-10-12 13:20:00,382.4,382.58,381.77,382.19,14219.0,382.4,382.58,381.77,382.19,14219.0
2023-10-12 13:30:00,382.0,382.06,381.01,381.3,4814.0,382.0,382.06,381.01,381.3,4814.0
2023-10-12 13:40:00,381.56,381.72,381.23,381.48,3730.0,381.56,381.72,381.23,381.48,3730.0
2023-10-12 13:50:00,381.25,381.41,380.75,381.01,6861.0,381.25,381.41,380.75,381.01,6861.0
2023-10-12 14:00:00,381.16,381.62,380.73,380.83,3417.0,381.16,381.62,380.73,380.83,3417.0
2023-10-12 14:10:00,380.74,381.45,380.61,380.66,2786.0,380.74,381.45,380.61,380.66,2786.0
2023-10-12 14:20:00,380.72,381.33,380.71,381.33,9729.0,380.72,381.33,380.71,381.33,9729.0
2023-10-12 14:30:00,381.32,381.45,380.81,380.81,5124.0,381.32,381.45,380.81,380.81,5124.0
2023-10-12 14:40:00,381.16,381.71,381.16,381.71,2108.0,381.16,381.71,381.16,381.71,2108.0
2023-10-12 14:50:00,381.68,381.9,381.44,381.61,2535.0,381.68,381.9,381.44,381.61,2535.0
2023-10-12 15:00:00,381.63,382.02,381.32,381.86,4657.0,381.63,382.02,381.32,381.86,4657.0
2023-10-12 15:10:00,381.79,382.51,381.61,382.35,8181.0,381.79,382.51,381.61,382.35,8181.0
2023-10-12 15:20:00,382.21,382.52,381.14,381.59,15904.0,382.21,382.52,381.14,381.59,15904.0
2023-10-12 15:30:00,381.4,382.17,381.22,382.06,10149.0,381.4,382.17,381.22,382.06,10149.0
2023-10-12 15:40:00,382.18,382.63,381.72,382.63,16282.0,382.18,382.63,381.72,382.63,16282.0
2023-10-12 15:50:00,382.77,383.02,381.94,382.73,44202.0,382.77,383.02,381.94,382.73,44202.0
2023-10-13 09:30:00,383.0,384.69,382.93,383.86,7478.0,383.0,384.69,382.93,383.86,7478.0
2023-10-13 09:40:00,383.96,384.67,383.42,384.64,8077.0,383.96,384.67,383.42,384.64,8077.0
2023-10-13 09:50:00,384.83,386.65,384.83,386.44,12001.0,384.83,386.65,384.83,386.44,12001.0
2023-10-13 10:00:00,386.03,386.77,384.6,385.0,10556.0,386.03,386.77,384.6,385.0,10556.0
2023-10-13 10:10:00,385.0,385.24,384.66,384.88,5602.0,385.0,385.24,384.66,384.88,5602.0
2023-10-13 10:20:00,385.31,385.49,384.68,384.98,3312.0,385.31,385.49,384.68,384.98,3312.0
2023-10-13 10:30:00,385.0,385.36,384.73,384.78,10856.0,385.0,385.36,384.73,384.78,10856.0
2023-10-13 10:40:00,384.72,384.72,383.21,383.37,5541.0,384.72,384.72,383.21,383.37,5541.0
2023-10-13 10:50:00,383.21,383.63,382.63,383.63,7969.0,383.21,383.63,382.63,383.63,7969.0
2023-10-13 11:00:00,383.41,383.57,383.01,383.23,3800.0,383.41,383.57,383.01,383.23,3800.0
2023-10-13 11:10:00,383.33,384.04,382.86,384.04,3900.0,383.33,384.04,382.86,384.04,3900.0
2023-10-13 11:20:00,383.87,384.21,383.03,383.68,1900.0,383.87,384.21,383.03,383.68,1900.0
2023-10-13 11:30:00,383.54,384.05,383.41,383.56,2408.0,383.54,384.05,383.41,383.56,2408.0
2023-10-13 11:40:00,383.56,383.89,383.26,383.75,6087.0,383.56,383.89,383.26,383.75,6087.0
2023-10-13 11:50:00,383.5,383.78,382.93,383.2,3250.0,383.5,383.78,382.93,383.2,3250.0
2023-10-13 12:00:00,383.06,383.14,382.59,382.65,6066.0,383.06,383.14,382.59,382.65,6066.0
2023-10-13 12:10:00,382.75,383.03,382.57,382.85,2692.0,382.75,383.03,382.57,382.85,2692.0
2023-10-13 12:20:00,382.94,383.82,382.86,383.82,6156.0,382.94,383.82,382.86,383.82,6156.0
2023-10-13 12:30:00,383.94,384.18,383.67,384.18,4577.0,383.94,384.18,383.67,384.18,4577.0
2023-10-13 12:40:00,383.98,383.98,383.18,383.2,4027.0,383.98,383.98,383.18,383.2,4027.0
2023-10-13 12:50:00,383.16,383.18,381.96,382.18,4836.0,383.16,383.18,381.96,382.18,4836.0
2023-10-13 13:00:00,382.13,382.44,381.23,381.81,2261.0,382.13,382.44,381.23,381.81,2261.0
2023-10-13 13:10:00,381.78,382.09,381.18,381.78,5431.0,381.78,382.09,381.18,381.78,5431.0
2023-10-13 13:20:00,382.3,382.3,381.23,381.84,2079.0,382.3,382.3,381.23,381.84,2079.0
2023-10-13 13:30:00,381.62,382.22,381.47,381.62,3592.0,381.62,382.22,381.47,381.62,3592.0
2023-10-13 13:40:00,381.94,382.96,381.85,382.87,4650.0,381.94,382.96,381.85,382.87,4650.0
2023-10-13 13:50:00,383.07,383.52,382.8,383.25,2145.0,383.07,383.52,382.8,383.25,2145.0
2023-10-13 14:00:00,383.06,383.29,382.23,382.23,5700.0,383.06,383.29,382.23,382.23,5700.0
2023-10-13 14:10:00,382.55,382.55,381.87,382.05,2313.0,382.55,382.55,381.87,382.05,2313.0
2023-10-13 14:20:00,382.27,382.47,381.39,381.73,4200.0,382.27,382.47,381.39,381.73,4200.0
2023-10-13 14:30:00,381.72,381.75,381.04,381.06,2449.0,381.72,381.75,381.04,381.06,2449.0
2023-10-13 14:40:00,381.07,381.18,380.47,380.47,3250.0,381.07,381.18,380.47,380.47,3250.0
2023-10-13 14:50:00,380.36,380.92,380.18,380.75,4106.0,380.36,380.92,380.18,380.75,4106.0
2023-10-13 15:00:00,380.59,381.22,380.53,380.84,5280.0,380.59,381.22,380.53,380.84,5280.0
2023-10-13 15:10:00,380.71,381.37,380.7,380.95,4102.0,380.71,381.37,380.7,380.95,4102.0
2023-10-13 15:20:00,380.88,381.15,380.4,380.69,5218.0,380.88,381.15,380.4,380.69,5218.0
2023-10-13 15:30:00,381.07,381.24,380.56,380.61,7179.0,381.07,381.24,380.56,380.61,7179.0
2023-10-13 15:40:00,380.55,380.55,379.67,379.96,28872.0,380.55,380.55,379.67,379.96,28872.0
2023-10-13 15:50:00,379.75,380.03,379.29,379.56,41937.0,379.75,380.03,379.29,379.56,41937.0
2023-10-16 09:30:00,382.04,384.73,381.57,381.57,12157.0,382.04,384.73,381.57,381.57,12157.0
2023-10-16 09:40:00,381.62,382.69,380.02,382.19,9210.0,381.62,382.69,380.02,382.19,9210.0
2023-10-16 09:50:00,382.72,383.81,382.51,383.81,6385.0,382.72,383.81,382.51,383.81,6385.0
2023-10-16 10:00:00,383.84,384.49,383.51,383.99,4992.0,383.84,384.49,383.51,383.99,4992.0
2023-10-16 10:10:00,383.99,384.88,383.0,384.28,10577.0,383.99,384.88,383.0,384.28,10577.0
2023-10-16 10:20:00,384.28,384.59,383.8,384.39,3917.0,384.28,384.59,383.8,384.39,3917.0
2023-10-16 10:30:00,384.36,385.69,384.07,384.48,12150.0,384.36,385.69,384.07,384.48,12150.0
2023-10-16 10:40:00,384.29,384.6,384.16,384.51,2900.0,384.29,384.6,384.16,384.51,2900.0
2023-10-16 10:50:00,384.4,385.78,384.17,385.52,7497.0,384.4,385.78,384.17,385.52,7497.0
2023-10-16 11:00:00,385.81,387.33,385.73,387.06,49723.0,385.81,387.33,385.73,387.06,49723.0
2023-10-16 11:10:00,387.1,387.1,386.0,386.0,2939.0,387.1,387.1,386.0,386.0,2939.0
2023-10-16 11:20:00,385.93,385.93,385.01,385.27,2514.0,385.93,385.93,385.01,385.27,2514.0
2023-10-16 11:30:00,385.04,385.34,384.43,384.62,3100.0,385.04,385.34,384.43,384.62,3100.0
2023-10-16 11:40:00,384.59,384.88,383.89,384.76,5570.0,384.59,384.88,383.89,384.76,5570.0
2023-10-16 11:50:00,384.99,385.39,384.57,385.23,2600.0,384.99,385.39,384.57,385.23,2600.0
2023-10-16 12:00:00,385.42,385.42,384.59,384.72,3950.0,385.42,385.42,384.59,384.72,3950.0
2023-10-16 12:10:00,384.3,385.06,383.88,384.78,7371.0,384.3,385.06,383.88,384.78,7371.0
2023-10-16 12:20:00,384.8,384.8,384.15,384.22,2500.0,384.8,384.8,384.15,384.22,2500.0
2023-10-16 12:30:00,384.25,385.34,384.25,385.08,4536.0,384.25,385.34,384.25,385.08,4536.0
2023-10-16 12:40:00,385.12,386.06,385.07,385.81,4871.0,385.12,386.06,385.07,385.81,4871.0
2023-10-16 12:50:00,385.93,385.94,385.24,385.57,2792.0,385.93,385.94,385.24,385.57,2792.0
2023-10-16 13:00:00,385.69,386.74,385.69,386.6,5275.0,385.69,386.74,385.69,386.6,5275.0
2023-10-16 13:10:00,386.84,387.42,386.7,386.7,4942.0,386.84,387.42,386.7,386.7,4942.0
2023-10-16 13:20:00,386.69,386.7,385.45,386.53,4467.0,386.69,386.7,385.45,386.53,4467.0
2023-10-16 13:30:00,386.56,386.79,386.35,386.61,2084.0,386.56,386.79,386.35,386.61,2084.0
2023-10-16 13:40:00,386.79,387.58,386.79,387.41,3124.0,386.79,387.58,386.79,387.41,3124.0
2023-10-16 13:50:00,387.32,387.56,387.12,387.19,3305.0,387.32,387.56,387.12,387.19,3305.0
2023-10-16 14:00:00,387.13,387.13,386.57,386.77,2443.0,387.13,387.13,386.57,386.77,2443.0
2023-10-16 14:10:00,386.69,386.97,386.44,386.55,5495.0,386.69,386.97,386.44,386.55,5495.0
2023-10-16 14:20:00,386.38,386.39,385.61,385.72,5279.0,386.38,386.39,385.61,385.72,5279.0
2023-10-16 14:30:00,385.76,385.89,385.39,385.43,2500.0,385.76,385.89,385.39,385.43,2500.0
2023-10-16 14:40:00,385.35,385.4,385.01,385.2,5409.0,385.35,385.4,385.01,385.2,5409.0
2023-10-16 14:50:00,385.2,386.03,385.2,386.03,6884.0,385.2,386.03,385.2,386.03,6884.0
2023-10-16 15:00:00,386.1,386.63,385.89,385.89,22446.0,386.1,386.63,385.89,385.89,22446.0
2023-10-16 15:10:00,385.76,387.14,385.76,387.14,12653.0,385.76,387.14,385.76,387.14,12653.0
2023-10-16 15:20:00,387.15,388.21,387.14,387.94,10248.0,387.15,388.21,387.14,387.94,10248.0
2023-10-16 15:30:00,387.93,387.93,386.72,387.1,8527.0,387.93,387.93,386.72,387.1,8527.0
2023-10-16 15:40:00,386.97,387.37,386.74,387.17,10617.0,386.97,387.37,386.74,387.17,10617.0
2023-10-16 15:50:00,387.12,387.76,386.84,387.1,39563.0,387.12,387.76,386.84,387.1,39563.0
2023-10-17 09:30:00,385.58,388.05,385.58,387.68,6664.0,385.58,388.05,385.58,387.68,6664.0
2023-10-17 09:40:00,387.62,389.45,387.47,389.07,7150.0,387.62,389.45,387.47,389.07,7150.0
2023-10-17 09:50:00,388.63,389.38,386.73,388.63,15350.0,388.63,389.38,386.73,388.63,15350.0
2023-10-17 10:00:00,388.07,388.25,387.24,387.24,3257.0,388.07,388.25,387.24,387.24,3257.0
2023-10-17 10:10:00,387.14,387.79,386.84,387.69,3000.0,387.14,387.79,386.84,387.69,3000.0
2023-10-17 10:20:00,387.76,387.76,386.54,386.82,6152.0,387.76,387.76,386.54,386.82,6152.0
2023-10-17 10:30:00,386.65,386.78,385.6,386.33,4139.0,386.65,386.78,385.6,386.33,4139.0
2023-10-17 10:40:00,386.31,386.9,386.15,386.86,4820.0,386.31,386.9,386.15,386.86,4820.0
2023-10-17 10:50:00,386.64,386.66,386.22,386.63,2430.0,386.64,386.66,386.22,386.63,2430.0
2023-10-17 11:00:00,386.69,387.19,386.2,386.42,4138.0,386.69,387.19,386.2,386.42,4138.0
2023-10-17 11:10:00,386.18,386.95,386.08,386.34,2133.0,386.18,386.95,386.08,386.34,2133.0
2023-10-17 11:20:00,386.29,386.52,385.84,385.92,3073.0,386.29,386.52,385.84,385.92,3073.0
2023-10-17 11:30:00,385.88,386.7,385.63,386.18,5890.0,385.88,386.7,385.63,386.18,5890.0
2023-10-17 11:40:00,386.22,387.03,385.99,386.81,4794.0,386.22,387.03,385.99,386.81,4794.0
2023-10-17 11:50:00,387.0,387.01,386.26,386.48,6195.0,387.0,387.01,386.26,386.48,6195.0
2023-10-17 12:00:00,386.27,387.04,386.23,386.5,4359.0,386.27,387.04,386.23,386.5,4359.0
2023-10-17 12:10:00,386.74,386.8,386.5,386.63,1400.0,386.74,386.8,386.5,386.63,1400.0
2023-10-17 12:20:00,386.83,387.2,386.58,386.89,4669.0,386.83,387.2,386.58,386.89,4669.0
2023-10-17 12:30:00,386.89,386.93,385.22,385.63,7656.0,386.89,386.93,385.22,385.63,7656.0
2023-10-17 12:40:00,385.63,385.73,384.73,385.36,10392.0,385.63,385.73,384.73,385.36,10392.0
2023-10-17 12:50:00,385.3,385.58,384.51,384.54,3580.0,385.3,385.58,384.51,384.54,3580.0
2023-10-17 13:00:00,384.71,384.99,384.44,384.67,4246.0,384.71,384.99,384.44,384.67,4246.0
2023-10-17 13:10:00,384.83,385.25,384.83,385.04,2325.0,384.83,385.25,384.83,385.04,2325.0
2023-10-17 13:20:00,385.05,385.13,384.2,384.2,3433.0,385.05,385.13,384.2,384.2,3433.0
2023-10-17 13:30:00,384.21,384.3,383.74,384.0,4503.0,384.21,384.3,383.74,384.0,4503.0
2023-10-17 13:40:00,384.0,384.16,383.59,383.74,6310.0,384.0,384.16,383.59,383.74,6310.0
2023-10-17 13:50:00,383.65,383.7,382.65,382.95,4116.0,383.65,383.7,382.65,382.95,4116.0
2023-10-17 14:00:00,382.9,383.81,382.86,383.8,6543.0,382.9,383.81,382.86,383.8,6543.0
2023-10-17 14:10:00,383.8,384.76,383.69,384.18,5691.0,383.8,384.76,383.69,384.18,5691.0
2023-10-17 14:20:00,384.32,384.51,383.86,383.99,2898.0,384.32,384.51,383.86,383.99,2898.0
2023-10-17 14:30:00,383.99,384.72,383.91,384.72,5150.0,383.99,384.72,383.91,384.72,5150.0
2023-10-17 14:40:00,384.92,384.95,384.47,384.81,4100.0,384.92,384.95,384.47,384.81,4100.0
2023-10-17 14:50:00,384.85,384.96,383.81,384.23,4200.0,384.85,384.96,383.81,384.23,4200.0
2023-10-17 15:00:00,384.22,384.43,383.93,383.97,4298.0,384.22,384.43,383.93,383.97,4298.0
2023-10-17 15:10:00,383.96,384.53,383.87,384.46,9021.0,383.96,384.53,383.87,384.46,9021.0
2023-10-17 15:20:00,384.8,385.16,384.28,384.97,11633.0,384.8,385.16,384.28,384.97,11633.0
2023-10-17 15:30:00,385.18,385.5,384.89,385.1,6937.0,385.18,385.5,384.89,385.1,6937.0
2023-10-17 15:40:00,385.06,385.17,384.08,384.34,11815.0,385.06,385.17,384.08,384.34,11815.0
2023-10-17 15:50:00,384.43,385.0,383.41,383.66,50769.0,384.43,385.0,383.41,383.66,50769.0
2023-10-18 09:30:00,382.25,383.04,379.56,379.56,9948.0,382.25,383.04,379.56,379.56,9948.0
2023-10-18 09:40:00,380.27,380.66,379.54,380.39,17272.0,380.27,380.66,379.54,380.39,17272.0
2023-10-18 09:50:00,380.11,380.11,378.45,379.67,12988.0,380.11,380.11,378.45,379.67,12988.0
2023-10-18 10:00:00,379.71,382.2,379.51,381.15,7678.0,379.71,382.2,379.51,381.15,7678.0
2023-10-18 10:10:00,380.49,380.7,379.43,380.17,5901.0,380.49,380.7,379.43,380.17,5901.0
2023-10-18 10:20:00,380.15,380.61,379.1,379.15,5450.0,380.15,380.61,379.1,379.15,5450.0
2023-10-18 10:30:00,378.92,379.6,378.57,379.07,4504.0,378.92,379.6,378.57,379.07,4504.0
2023-10-18 10:40:00,378.9,378.9,378.17,378.26,4972.0,378.9,378.9,378.17,378.26,4972.0
2023-10-18 10:50:00,378.32,378.44,377.36,377.45,7620.0,378.32,378.44,377.36,377.45,7620.0
2023-10-18 11:00:00,377.38,377.81,376.78,376.78,5799.0,377.38,377.81,376.78,376.78,5799.0
2023-10-18 11:10:00,376.81,377.17,376.36,377.0,8354.0,376.81,377.17,376.36,377.0,8354.0
2023-10-18 11:20:00,376.95,377.6,376.42,376.72,3948.0,376.95,377.6,376.42,376.72,3948.0
2023-10-18 11:30:00,376.88,376.99,376.29,376.3,3351.0,376.88,376.99,376.29,376.3,3351.0
2023-10-18 11:40:00,376.05,376.33,375.5,375.76,3657.0,376.05,376.33,375.5,375.76,3657.0
2023-10-18 11:50:00,375.93,376.42,375.83,376.22,4562.0,375.93,376.42,375.83,376.22,4562.0
2023-10-18 12:00:00,376.28,377.03,375.98,376.03,6140.0,376.28,377.03,375.98,376.03,6140.0
2023-10-18 12:10:00,375.9,376.63,375.65,375.81,18802.0,375.9,376.63,375.65,375.81,18802.0
2023-10-18 12:20:00,375.79,376.01,374.83,375.67,7914.0,375.79,376.01,374.83,375.67,7914.0
2023-10-18 12:30:00,375.78,375.8,375.18,375.29,3571.0,375.78,375.8,375.18,375.29,3571.0
2023-10-18 12:40:00,375.37,375.75,375.0,375.13,7045.0,375.37,375.75,375.0,375.13,7045.0
2023-10-18 12:50:00,375.1,375.33,374.96,375.33,2300.0,375.1,375.33,374.96,375.33,2300.0
2023-10-18 13:00:00,375.2,376.91,375.09,376.66,3705.0,375.2,376.91,375.09,376.66,3705.0
2023-10-18 13:10:00,376.66,377.77,376.66,377.28,7880.0,376.66,377.77,376.66,377.28,7880.0
2023-10-18 13:20:00,377.05,377.24,376.29,376.64,7292.0,377.05,377.24,376.29,376.64,7292.0
2023-10-18 13:30:00,376.46,376.59,375.69,375.79,8171.0,376.46,376.59,375.69,375.79,8171.0
2023-10-18 13:40:00,375.58,376.05,375.46,375.73,5728.0,375.58,376.05,375.46,375.73,5728.0
2023-10-18 13:50:00,375.88,376.42,375.8,376.42,5650.0,375.88,376.42,375.8,376.42,5650.0
2023-10-18 14:00:00,376.32,376.8,376.0,376.62,7239.0,376.32,376.8,376.0,376.62,7239.0
2023-10-18 14:10:00,376.22,377.07,375.67,375.8,8560.0,376.22,377.07,375.67,375.8,8560.0
2023-10-18 14:20:00,375.53,376.39,375.53,376.28,3690.0,375.53,376.39,375.53,376.28,3690.0
2023-10-18 14:30:00,376.11,376.3,375.58,375.75,10255.0,376.11,376.3,375.58,375.75,10255.0
2023-10-18 14:40:00,375.85,375.86,375.25,375.3,5809.0,375.85,375.86,375.25,375.3,5809.0
2023-10-18 14:50:00,375.42,375.42,374.79,374.88,3340.0,375.42,375.42,374.79,374.88,3340.0
2023-10-18 15:00:00,374.8,374.86,374.33,374.75,7653.0,374.8,374.86,374.33,374.75,7653.0
2023-10-18 15:10:00,374.62,375.08,374.62,375.0,6600.0,374.62,375.08,374.62,375.0,6600.0
2023-10-18 15:20:00,374.89,374.89,373.91,374.0,9617.0,374.89,374.89,373.91,374.0,9617.0
2023-10-18 15:30:00,373.99,374.2,373.62,373.62,14891.0,373.99,374.2,373.62,373.62,14891.0
2023-10-18 15:40:00,373.53,373.53,372.49,372.86,26500.0,373.53,373.53,372.49,372.86,26500.0
2023-10-18 15:50:00,373.02,373.34,372.26,372.4,63082.0,373.02,373.34,372.26,372.4,63082.0
2023-10-19 09:30:00,371.66,372.91,370.22,370.96,12808.0,371.66,372.91,370.22,370.96,12808.0
2023-10-19 09:40:00,371.02,371.41,369.84,370.88,7116.0,371.02,371.41,369.84,370.88,7116.0
2023-10-19 09:50:00,370.75,371.94,370.71,371.35,12051.0,370.75,371.94,370.71,371.35,12051.0
2023-10-19 10:00:00,371.33,371.48,370.46,370.55,8357.0,371.33,371.48,370.46,370.55,8357.0
2023-10-19 10:10:00,370.57,371.65,370.02,370.59,7271.0,370.57,371.65,370.02,370.59,7271.0
2023-10-19 10:20:00,370.63,371.38,370.4,370.54,4038.0,370.63,371.38,370.4,370.54,4038.0
2023-10-19 10:30:00,370.49,371.29,370.46,370.69,5893.0,370.49,371.29,370.46,370.69,5893.0
2023-10-19 10:40:00,370.9,371.73,370.89,371.46,5156.0,370.9,371.73,370.89,371.46,5156.0
2023-10-19 10:50:00,371.47,371.52,370.83,370.93,3801.0,371.47,371.52,370.83,370.93,3801.0
2023-10-19 11:00:00,371.06,372.1,370.84,371.97,5203.0,371.06,372.1,370.84,371.97,5203.0
2023-10-19 11:10:00,372.2,372.4,371.81,371.91,10378.0,372.2,372.4,371.81,371.91,10378.0
2023-10-19 11:20:00,371.77,373.31,371.47,373.31,7420.0,371.77,373.31,371.47,373.31,7420.0
2023-10-19 11:30:00,373.53,373.53,373.02,373.09,4900.0,373.53,373.53,373.02,373.09,4900.0
2023-10-19 11:40:00,373.31,374.16,373.17,374.16,4431.0,373.31,374.16,373.17,374.16,4431.0
2023-10-19 11:50:00,373.9,373.93,373.51,373.51,4602.0,373.9,373.93,373.51,373.51,4602.0
2023-10-19 12:00:00,373.47,376.48,372.97,376.14,17033.0,373.47,376.48,372.97,376.14,17033.0
2023-10-19 12:10:00,376.19,377.45,376.0,377.43,13133.0,376.19,377.45,376.0,377.43,13133.0
2023-10-19 12:20:00,377.42,378.26,375.94,375.94,13231.0,377.42,378.26,375.94,375.94,13231.0
2023-10-19 12:30:00,375.94,376.23,374.23,375.01,4341.0,375.94,376.23,374.23,375.01,4341.0
2023-10-19 12:40:00,375.04,376.57,375.04,376.57,9124.0,375.04,376.57,375.04,376.57,9124.0
2023-10-19 12:50:00,376.72,377.95,376.28,377.9,6181.0,376.72,377.95,376.28,377.9,6181.0
2023-10-19 13:00:00,377.9,378.73,377.63,378.33,6908.0,377.9,378.73,377.63,378.33,6908.0
2023-10-19 13:10:00,378.4,378.4,377.19,377.74,4638.0,378.4,378.4,377.19,377.74,4638.0
2023-10-19 13:20:00,377.95,378.63,377.46,378.34,15462.0,377.95,378.63,377.46,378.34,15462.0
2023-10-19 13:30:00,378.17,378.94,376.72,376.83,4228.0,378.17,378.94,376.72,376.83,4228.0
2023-10-19 13:40:00,376.65,376.65,375.51,375.62,5078.0,376.65,376.65,375.51,375.62,5078.0
2023-10-19 13:50:00,375.54,376.35,375.25,375.93,4072.0,375.54,376.35,375.25,375.93,4072.0
2023-10-19 14:00:00,376.05,376.32,375.26,375.53,3600.0,376.05,376.32,375.26,375.53,3600.0
2023-10-19 14:10:00,375.94,376.17,375.25,375.93,7968.0,375.94,376.17,375.25,375.93,7968.0
2023-10-19 14:20:00,375.93,376.21,375.52,375.63,3745.0,375.93,376.21,375.52,375.63,3745.0
2023-10-19 14:30:00,375.49,375.49,374.38,375.14,4919.0,375.49,375.49,374.38,375.14,4919.0
2023-10-19 14:40:00,375.11,375.26,374.73,374.93,5020.0,375.11,375.26,374.73,374.93,5020.0
2023-10-19 14:50:00,374.9,375.44,374.65,375.24,5212.0,374.9,375.44,374.65,375.24,5212.0
2023-10-19 15:00:00,375.45,375.77,374.45,374.45,5522.0,375.45,375.77,374.45,374.45,5522.0
2023-10-19 15:10:00,374.63,374.76,373.74,374.05,6804.0,374.63,374.76,373.74,374.05,6804.0
2023-10-19 15:20:00,374.02,374.02,373.1,373.26,5966.0,374.02,374.02,373.1,373.26,5966.0
2023-10-19 15:30:00,373.3,374.0,373.29,373.32,18619.0,373.3,374.0,373.29,373.32,18619.0
2023-10-19 15:40:00,373.26,373.33,372.19,372.83,15448.0,373.26,373.33,372.19,372.83,15448.0
2023-10-19 15:50:00,372.89,373.88,372.72,372.8,51937.0,372.89,373.88,372.72,372.8,51937.0
2023-10-20 09:30:00,373.87,374.84,369.93,369.94,20808.0,373.87,374.84,369.93,369.94,20808.0
2023-10-20 09:40:00,369.88,371.59,369.88,371.59,1849.0,369.88,371.59,369.88,371.59,1849.0
2023-10-20 09:50:00,371.55,371.55,369.93,369.93,11470.0,371.55,371.55,369.93,369.93,11470.0
2023-10-20 10:00:00,369.93,371.94,369.93,371.88,6678.0,369.93,371.94,369.93,371.88,6678.0
2023-10-20 10:10:00,372.31,373.95,372.13,372.88,10174.0,372.31,373.95,372.13,372.88,10174.0
2023-10-20 10:20:00,372.73,373.79,372.37,372.99,11228.0,372.73,373.79,372.37,372.99,11228.0
2023-10-20 10:30:00,372.74,375.28,372.45,374.13,10007.0,372.74,375.28,372.45,374.13,10007.0
2023-10-20 10:40:00,374.25,375.37,374.09,375.0,5644.0,374.25,375.37,374.09,375.0,5644.0
2023-10-20 10:50:00,375.39,375.88,374.82,375.66,5987.0,375.39,375.88,374.82,375.66,5987.0
2023-10-20 11:00:00,375.62,375.83,374.99,375.41,9987.0,375.62,375.83,374.99,375.41,9987.0
2023-10-20 11:10:00,375.15,375.15,373.67,373.67,5580.0,375.15,375.15,373.67,373.67,5580.0
2023-10-20 11:20:00,374.03,374.03,372.95,373.56,3860.0,374.03,374.03,372.95,373.56,3860.0
2023-10-20 11:30:00,373.49,373.49,371.43,371.55,12214.0,373.49,373.49,371.43,371.55,12214.0
2023-10-20 11:40:00,371.47,372.48,371.0,372.48,8386.0,371.47,372.48,371.0,372.48,8386.0
2023-10-20 11:50:00,372.5,373.3,372.44,373.23,775.0,372.5,373.3,372.44,373.23,775.0
2023-10-20 12:00:00,373.23,373.5,372.16,372.27,2600.0,373.23,373.5,372.16,372.27,2600.0
2023-10-20 12:10:00,372.36,372.37,371.63,372.08,4353.0,372.36,372.37,371.63,372.08,4353.0
2023-10-20 12:20:00,372.32,372.78,371.95,372.23,2796.0,372.32,372.78,371.95,372.23,2796.0
2023-10-20 12:30:00,372.41,372.58,372.15,372.57,5333.0,372.41,372.58,372.15,372.57,5333.0
2023-10-20 12:40:00,372.58,372.62,371.83,372.23,4961.0,372.58,372.62,371.83,372.23,4961.0
2023-10-20 12:50:00,372.5,372.65,371.87,372.5,2527.0,372.5,372.65,371.87,372.5,2527.0
2023-10-20 13:00:00,372.28,372.39,371.0,371.56,3420.0,372.28,372.39,371.0,371.56,3420.0
2023-10-20 13:10:00,371.62,373.12,371.51,373.12,4260.0,371.62,373.12,371.51,373.12,4260.0
2023-10-20 13:20:00,372.81,373.41,372.66,372.84,4913.0,372.81,373.41,372.66,372.84,4913.0
2023-10-20 13:30:00,372.52,372.59,372.28,372.34,1722.0,372.52,372.59,372.28,372.34,1722.0
2023-10-20 13:40:00,372.77,373.18,371.95,371.96,3741.0,372.77,373.18,371.95,371.96,3741.0
2023-10-20 13:50:00,372.14,372.31,371.66,371.88,1937.0,372.14,372.31,371.66,371.88,1937.0
2023-10-20 14:00:00,372.26,372.71,372.01,372.53,1900.0,372.26,372.71,372.01,372.53,1900.0
2023-10-20 14:10:00,372.4,372.61,372.12,372.46,2450.0,372.4,372.61,372.12,372.46,2450.0
2023-10-20 14:20:00,372.39,372.42,371.49,371.5,6880.0,372.39,372.42,371.49,371.5,6880.0
2023-10-20 14:30:00,371.5,372.0,371.14,371.25,5630.0,371.5,372.0,371.14,371.25,5630.0
2023-10-20 14:40:00,371.21,371.24,370.26,370.61,7239.0,371.21,371.24,370.26,370.61,7239.0
2023-10-20 14:50:00,370.77,371.32,370.71,370.9,3869.0,370.77,371.32,370.71,370.9,3869.0
2023-10-20 15:00:00,371.08,371.19,370.37,370.37,6559.0,371.08,371.19,370.37,370.37,6559.0
2023-10-20 15:10:00,370.45,370.95,370.1,370.95,5542.0,370.45,370.95,370.1,370.95,5542.0
2023-10-20 15:20:00,370.89,371.14,370.23,370.97,7534.0,370.89,371.14,370.23,370.97,7534.0
2023-10-20 15:30:00,370.98,371.1,370.48,371.01,8649.0,370.98,371.1,370.48,371.01,8649.0
2023-10-20 15:40:00,370.67,372.51,370.59,372.04,18620.0,370.67,372.51,370.59,372.04,18620.0
2023-10-20 15:50:00,372.21,372.36,371.06,371.97,54175.0,372.21,372.36,371.06,371.97,54175.0
2023-10-23 09:30:00,371.35,373.0,369.38,369.96,11005.0,371.35,373.0,369.38,369.96,11005.0
2023-10-23 09:40:00,369.75,370.62,368.02,370.49,15941.0,369.75,370.62,368.02,370.49,15941.0
2023-10-23 09:50:00,370.81,371.74,369.92,371.24,5044.0,370.81,371.74,369.92,371.24,5044.0
2023-10-23 10:00:00,371.72,371.91,371.15,371.26,3947.0,371.72,371.91,371.15,371.26,3947.0
2023-10-23 10:10:00,371.49,372.27,371.15,372.11,6784.0,371.49,372.27,371.15,372.11,6784.0
2023-10-23 10:20:00,372.34,372.79,371.66,371.68,11713.0,372.34,372.79,371.66,371.68,11713.0
2023-10-23 10:30:00,371.31,371.49,369.9,370.44,5491.0,371.31,371.49,369.9,370.44,5491.0
2023-10-23 10:40:00,370.92,371.58,370.75,371.44,4294.0,370.92,371.58,370.75,371.44,4294.0
2023-10-23 10:50:00,371.24,371.76,370.81,371.35,4197.0,371.24,371.76,370.81,371.35,4197.0
2023-10-23 11:00:00,371.68,372.11,371.49,371.58,4228.0,371.68,372.11,371.49,371.58,4228.0
2023-10-23 11:10:00,371.73,372.37,371.7,371.89,3700.0,371.73,372.37,371.7,371.89,3700.0
2023-10-23 11:20:00,371.89,372.68,371.86,372.15,6959.0,371.89,372.68,371.86,372.15,6959.0
2023-10-23 11:30:00,372.13,372.89,372.13,372.45,5075.0,372.13,372.89,372.13,372.45,5075.0
2023-10-23 11:40:00,372.5,372.92,371.61,371.69,10029.0,372.5,372.92,371.61,371.69,10029.0
2023-10-23 11:50:00,371.55,372.97,371.55,372.9,2350.0,371.55,372.97,371.55,372.9,2350.0
2023-10-23 12:00:00,372.7,372.77,372.26,372.42,6341.0,372.7,372.77,372.26,372.42,6341.0
2023-10-23 12:10:00,372.32,373.25,372.16,372.35,6421.0,372.32,373.25,372.16,372.35,6421.0
2023-10-23 12:20:00,372.15,373.05,372.05,373.05,5379.0,372.15,373.05,372.05,373.05,5379.0
2023-10-23 12:30:00,372.98,374.0,372.84,374.0,3926.0,372.98,374.0,372.84,374.0,3926.0
2023-10-23 12:40:00,374.2,374.85,374.14,374.65,8847.0,374.2,374.85,374.14,374.65,8847.0
2023-10-23 12:50:00,374.63,375.04,374.15,375.04,2311.0,374.63,375.04,374.15,375.04,2311.0
2023-10-23 13:00:00,375.32,375.32,374.18,374.5,6780.0,375.32,375.32,374.18,374.5,6780.0
2023-10-23 13:10:00,374.33,374.35,373.13,373.19,4688.0,374.33,374.35,373.13,373.19,4688.0
2023-10-23 13:20:00,373.12,373.99,373.02,373.99,4330.0,373.12,373.99,373.02,373.99,4330.0
2023-10-23 13:30:00,373.93,375.09,373.75,375.01,4790.0,373.93,375.09,373.75,375.01,4790.0
2023-10-23 13:40:00,375.08,375.57,374.69,375.44,9373.0,375.08,375.57,374.69,375.44,9373.0
2023-10-23 13:50:00,375.35,375.35,374.19,374.42,4637.0,375.35,375.35,374.19,374.42,4637.0
2023-10-23 14:00:00,373.87,374.43,373.42,374.3,7180.0,373.87,374.43,373.42,374.3,7180.0
2023-10-23 14:10:00,374.31,374.31,373.12,373.66,7795.0,374.31,374.31,373.12,373.66,7795.0
2023-10-23 14:20:00,373.59,373.91,373.26,373.91,2814.0,373.59,373.91,373.26,373.91,2814.0
2023-10-23 14:30:00,374.04,374.33,373.8,373.91,6144.0,374.04,374.33,373.8,373.91,6144.0
2023-10-23 14:40:00,374.01,374.32,373.57,374.05,8071.0,374.01,374.32,373.57,374.05,8071.0
2023-10-23 14:50:00,374.03,374.13,373.67,373.93,3798.0,374.03,374.13,373.67,373.93,3798.0
2023-10-23 15:00:00,373.88,374.14,373.09,373.16,5713.0,373.88,374.14,373.09,373.16,5713.0
2023-10-23 15:10:00,373.16,373.29,372.36,372.52,10142.0,373.16,373.29,372.36,372.52,10142.0
2023-10-23 15:20:00,372.52,372.89,372.08,372.21,14745.0,372.52,372.89,372.08,372.21,14745.0
2023-10-23 15:30:00,372.07,372.61,371.81,372.14,10401.0,372.07,372.61,371.81,372.14,10401.0
2023-10-23 15:40:00,372.33,372.52,372.14,372.23,14820.0,372.33,372.52,372.14,372.23,14820.0
2023-10-23 15:50:00,372.18,373.25,371.94,373.03,62464.0,372.18,373.25,371.94,373.03,62464.0
2023-10-24 09:30:00,374.09,381.32,374.09,379.64,20747.0,374.09,381.32,374.09,379.64,20747.0
2023-10-24 09:40:00,378.75,379.81,377.76,378.96,15958.0,378.75,379.81,377.76,378.96,15958.0
2023-10-24 09:50:00,378.99,382.69,378.45,381.68,19823.0,378.99,382.69,378.45,381.68,19823.0
2023-10-24 10:00:00,381.63,382.33,380.41,382.1,9370.0,381.63,382.33,380.41,382.1,9370.0
2023-10-24 10:10:00,382.16,382.22,380.52,381.19,12934.0,382.16,382.22,380.52,381.19,12934.0
2023-10-24 10:20:00,380.57,382.23,380.04,382.23,8883.0,380.57,382.23,380.04,382.23,8883.0
2023-10-24 10:30:00,381.97,383.62,380.78,383.62,20779.0,381.97,383.62,380.78,383.62,20779.0
2023-10-24 10:40:00,383.62,384.32,382.94,384.32,9766.0,383.62,384.32,382.94,384.32,9766.0
2023-10-24 10:50:00,384.17,384.45,383.85,383.88,10838.0,384.17,384.45,383.85,383.88,10838.0
2023-10-24 11:00:00,383.96,384.16,383.04,384.16,14048.0,383.96,384.16,383.04,384.16,14048.0
2023-10-24 11:10:00,383.97,383.97,382.86,383.21,13222.0,383.97,383.97,382.86,383.21,13222.0
2023-10-24 11:20:00,383.0,383.64,382.48,383.2,7820.0,383.0,383.64,382.48,383.2,7820.0
2023-10-24 11:30:00,383.1,383.11,380.93,381.13,8574.0,383.1,383.11,380.93,381.13,8574.0
2023-10-24 11:40:00,381.04,381.7,380.26,381.24,8452.0,381.04,381.7,380.26,381.24,8452.0
2023-10-24 11:50:00,381.1,381.31,380.58,381.31,6666.0,381.1,381.31,380.58,381.31,6666.0
2023-10-24 12:00:00,381.62,381.62,380.67,380.87,2402.0,381.62,381.62,380.67,380.87,2402.0
2023-10-24 12:10:00,380.69,380.84,380.04,380.04,6063.0,380.69,380.84,380.04,380.04,6063.0
2023-10-24 12:20:00,380.23,380.23,379.23,379.56,5330.0,380.23,380.23,379.23,379.56,5330.0
2023-10-24 12:30:00,379.58,379.84,378.65,378.65,11178.0,379.58,379.84,378.65,378.65,11178.0
2023-10-24 12:40:00,378.71,378.84,378.28,378.63,3940.0,378.71,378.84,378.28,378.63,3940.0
2023-10-24 12:50:00,378.0,378.16,377.2,377.47,4416.0,378.0,378.16,377.2,377.47,4416.0
2023-10-24 13:00:00,377.55,377.73,377.23,377.6,2889.0,377.55,377.73,377.23,377.6,2889.0
2023-10-24 13:10:00,377.48,377.89,377.42,377.56,6953.0,377.48,377.89,377.42,377.56,6953.0
2023-10-24 13:20:00,377.56,378.96,377.56,378.59,5432.0,377.56,378.96,377.56,378.59,5432.0
2023-10-24 13:30:00,378.91,379.11,378.34,378.52,2272.0,378.91,379.11,378.34,378.52,2272.0
2023-10-24 13:40:00,378.41,378.79,378.09,378.71,3200.0,378.41,378.79,378.09,378.71,3200.0
2023-10-24 13:50:00,378.63,378.75,378.25,378.47,3293.0,378.63,378.75,378.25,378.47,3293.0
2023-10-24 14:00:00,378.26,378.58,377.82,378.34,4106.0,378.26,378.58,377.82,378.34,4106.0
2023-10-24 14:10:00,378.28,378.28,377.75,377.79,1813.0,378.28,378.28,377.75,377.79,1813.0
2023-10-24 14:20:00,377.78,377.97,377.65,377.81,3046.0,377.78,377.97,377.65,377.81,3046.0
2023-10-24 14:30:00,378.3,378.84,378.3,378.69,2600.0,378.3,378.84,378.3,378.69,2600.0
2023-10-24 14:40:00,378.75,378.96,378.41,378.71,3701.0,378.75,378.96,378.41,378.71,3701.0
2023-10-24 14:50:00,378.75,378.82,378.38,378.39,3500.0,378.75,378.82,378.38,378.39,3500.0
2023-10-24 15:00:00,378.38,378.54,378.3,378.37,2925.0,378.38,378.54,378.3,378.37,2925.0
2023-10-24 15:10:00,378.34,378.67,378.19,378.31,6309.0,378.34,378.67,378.19,378.31,6309.0
2023-10-24 15:20:00,378.28,378.34,377.41,377.93,8235.0,378.28,378.34,377.41,377.93,8235.0
2023-10-24 15:30:00,378.0,378.33,377.83,378.19,8709.0,378.0,378.33,377.83,378.19,8709.0
2023-10-24 15:40:00,378.23,378.5,378.03,378.28,8362.0,378.23,378.5,378.03,378.28,8362.0
2023-10-24 15:50:00,378.32,379.26,378.11,379.12,37925.0,378.32,379.26,378.11,379.12,37925.0
2023-10-25 09:30:00,380.7,382.28,379.35,380.97,11789.0,380.7,382.28,379.35,380.97,11789.0
2023-10-25 09:40:00,381.02,381.02,378.65,378.84,4966.0,381.02,381.02,378.65,378.84,4966.0
2023-10-25 09:50:00,378.33,378.85,377.55,378.19,3591.0,378.33,378.85,377.55,378.19,3591.0
2023-10-25 10:00:00,378.26,378.43,377.54,377.54,2995.0,378.26,378.43,377.54,377.54,2995.0
2023-10-25 10:10:00,377.28,379.53,377.28,379.53,3250.0,377.28,379.53,377.28,379.53,3250.0
2023-10-25 10:20:00,379.71,380.46,379.18,379.89,9769.0,379.71,380.46,379.18,379.89,9769.0
2023-10-25 10:30:00,379.98,380.51,379.7,380.07,7153.0,379.98,380.51,379.7,380.07,7153.0
2023-10-25 10:40:00,380.53,382.6,380.53,382.23,5943.0,380.53,382.6,380.53,382.23,5943.0
2023-10-25 10:50:00,382.02,382.42,381.71,382.24,6780.0,382.02,382.42,381.71,382.24,6780.0
2023-10-25 11:00:00,382.42,384.2,382.42,383.9,6273.0,382.42,384.2,382.42,383.9,6273.0
2023-10-25 11:10:00,383.71,384.65,383.6,384.61,2908.0,383.71,384.65,383.6,384.61,2908.0
2023-10-25 11:20:00,384.4,384.64,383.52,384.23,8915.0,384.4,384.64,383.52,384.23,8915.0
2023-10-25 11:30:00,384.09,384.45,383.31,384.19,6812.0,384.09,384.45,383.31,384.19,6812.0
2023-10-25 11:40:00,384.27,384.78,383.77,383.78,6359.0,384.27,384.78,383.77,383.78,6359.0
2023-10-25 11:50:00,383.78,384.86,383.43,384.69,10133.0,383.78,384.86,383.43,384.69,10133.0
2023-10-25 12:00:00,384.68,385.11,383.97,383.97,5045.0,384.68,385.11,383.97,383.97,5045.0
2023-10-25 12:10:00,384.2,384.24,382.82,383.08,3567.0,384.2,384.24,382.82,383.08,3567.0
2023-10-25 12:20:00,383.4,383.78,382.95,382.98,3651.0,383.4,383.78,382.95,382.98,3651.0
2023-10-25 12:30:00,383.03,383.7,383.01,383.5,3836.0,383.03,383.7,383.01,383.5,3836.0
2023-10-25 12:40:00,383.49,383.63,383.01,383.01,2549.0,383.49,383.63,383.01,383.01,2549.0
2023-10-25 12:50:00,382.88,383.02,382.65,382.97,2100.0,382.88,383.02,382.65,382.97,2100.0
2023-10-25 13:00:00,382.9,383.49,382.85,383.13,6295.0,382.9,383.49,382.85,383.13,6295.0
2023-10-25 13:10:00,383.27,383.45,382.74,382.92,3165.0,383.27,383.45,382.74,382.92,3165.0
2023-10-25 13:20:00,383.11,383.47,382.92,383.16,2700.0,383.11,383.47,382.92,383.16,2700.0
2023-10-25 13:30:00,383.06,383.4,382.98,383.05,2700.0,383.06,383.4,382.98,383.05,2700.0
2023-10-25 13:40:00,383.16,383.16,382.21,382.22,4918.0,383.16,383.16,382.21,382.22,4918.0
2023-10-25 13:50:00,382.25,382.81,381.75,382.81,2000.0,382.25,382.81,381.75,382.81,2000.0
2023-10-25 14:00:00,382.85,382.9,382.11,382.11,3460.0,382.85,382.9,382.11,382.11,3460.0
2023-10-25 14:10:00,382.37,382.74,382.11,382.42,2337.0,382.37,382.74,382.11,382.42,2337.0
2023-10-25 14:20:00,382.58,382.58,381.14,381.14,4398.0,382.58,382.58,381.14,381.14,4398.0
2023-10-25 14:30:00,381.34,381.73,381.16,381.73,2504.0,381.34,381.73,381.16,381.73,2504.0
2023-10-25 14:40:00,381.71,381.71,381.08,381.08,4950.0,381.71,381.71,381.08,381.08,4950.0
2023-10-25 14:50:00,381.25,381.59,380.23,380.51,13365.0,381.25,381.59,380.23,380.51,13365.0
2023-10-25 15:00:00,380.4,380.76,379.83,380.24,6808.0,380.4,380.76,379.83,380.24,6808.0
2023-10-25 15:10:00,380.22,380.53,379.46,379.47,6554.0,380.22,380.53,379.46,379.47,6554.0
2023-10-25 15:20:00,379.49,379.49,378.52,378.68,13078.0,379.49,379.49,378.52,378.68,13078.0
2023-10-25 15:30:00,378.81,379.65,378.76,379.3,12630.0,378.81,379.65,378.76,379.3,12630.0
2023-10-25 15:40:00,379.14,379.14,378.11,378.47,21595.0,379.14,379.14,378.11,378.47,21595.0
2023-10-25 15:50:00,378.48,378.82,377.56,377.99,67397.0,378.48,378.82,377.56,377.99,67397.0
2023-10-26 09:30:00,379.67,380.0,375.53,379.0,8278.0,379.67,380.0,375.53,379.0,8278.0
2023-10-26 09:40:00,378.73,379.27,377.1,377.11,5200.0,378.73,379.27,377.1,377.11,5200.0
2023-10-26 09:50:00,377.08,377.35,375.01,375.93,3900.0,377.08,377.35,375.01,375.93,3900.0
2023-10-26 10:00:00,376.08,376.08,375.35,375.56,2561.0,376.08,376.08,375.35,375.56,2561.0
2023-10-26 10:10:00,376.01,376.97,376.01,376.81,3403.0,376.01,376.97,376.01,376.81,3403.0
2023-10-26 10:20:00,376.81,377.44,376.81,377.41,2990.0,376.81,377.44,376.81,377.41,2990.0
2023-10-26 10:30:00,376.97,377.1,376.52,376.95,3599.0,376.97,377.1,376.52,376.95,3599.0
2023-10-26 10:40:00,377.43,379.84,377.43,379.71,3010.0,377.43,379.84,377.43,379.71,3010.0
2023-10-26 10:50:00,379.97,381.19,379.97,381.19,8820.0,379.97,381.19,379.97,381.19,8820.0
2023-10-26 11:00:00,381.26,382.04,381.12,382.04,5906.0,381.26,382.04,381.12,382.04,5906.0
2023-10-26 11:10:00,382.12,382.23,381.3,381.95,13543.0,382.12,382.23,381.3,381.95,13543.0
2023-10-26 11:20:00,381.96,382.09,381.31,381.95,13562.0,381.96,382.09,381.31,381.95,13562.0
2023-10-26 11:30:00,381.99,382.21,380.81,381.48,7066.0,381.99,382.21,380.81,381.48,7066.0
2023-10-26 11:40:00,381.4,383.0,381.36,382.15,4515.0,381.4,383.0,381.36,382.15,4515.0
2023-10-26 11:50:00,381.68,381.68,380.46,380.46,4315.0,381.68,381.68,380.46,380.46,4315.0
2023-10-26 12:00:00,380.67,380.67,378.96,379.39,6584.0,380.67,380.67,378.96,379.39,6584.0
2023-10-26 12:10:00,379.53,379.67,378.62,378.63,3153.0,379.53,379.67,378.62,378.63,3153.0
2023-10-26 12:20:00,378.85,378.99,378.0,378.69,3265.0,378.85,378.99,378.0,378.69,3265.0
2023-10-26 12:30:00,378.89,379.09,378.21,378.21,1734.0,378.89,379.09,378.21,378.21,1734.0
2023-10-26 12:40:00,378.18,378.83,378.17,378.39,4793.0,378.18,378.83,378.17,378.39,4793.0
2023-10-26 12:50:00,378.28,378.3,377.57,377.61,1929.0,378.28,378.3,377.57,377.61,1929.0
2023-10-26 13:00:00,377.44,378.52,377.44,378.32,2828.0,377.44,378.52,377.44,378.32,2828.0
2023-10-26 13:10:00,378.38,378.73,378.09,378.44,2890.0,378.38,378.73,378.09,378.44,2890.0
2023-10-26 13:20:00,378.27,378.49,377.48,377.53,2520.0,378.27,378.49,377.48,377.53,2520.0
2023-10-26 13:30:00,377.42,377.93,376.82,377.93,2812.0,377.42,377.93,376.82,377.93,2812.0
2023-10-26 13:40:00,377.93,378.88,377.84,378.88,900.0,377.93,378.88,377.84,378.88,900.0
2023-10-26 13:50:00,378.81,379.09,378.77,379.08,2200.0,378.81,379.09,378.77,379.08,2200.0
2023-10-26 14:00:00,379.28,379.53,378.93,379.35,3539.0,379.28,379.53,378.93,379.35,3539.0
2023-10-26 14:10:00,379.44,379.95,379.21,379.21,702.0,379.44,379.95,379.21,379.21,702.0
2023-10-26 14:20:00,379.15,379.27,378.62,378.94,3075.0,379.15,379.27,378.62,378.94,3075.0
2023-10-26 14:30:00,378.82,379.71,378.82,379.41,1533.0,378.82,379.71,378.82,379.41,1533.0
2023-10-26 14:40:00,379.41,380.55,379.41,380.04,3414.0,379.41,380.55,379.41,380.04,3414.0
2023-10-26 14:50:00,380.08,380.22,379.45,380.0,7484.0,380.08,380.22,379.45,380.0,7484.0
2023-10-26 15:00:00,380.05,380.19,379.43,379.43,1800.0,380.05,380.19,379.43,379.43,1800.0
2023-10-26 15:10:00,379.41,380.39,379.34,380.15,4378.0,379.41,380.39,379.34,380.15,4378.0
2023-10-26 15:20:00,380.12,380.15,379.35,379.36,4000.0,380.12,380.15,379.35,379.36,4000.0
2023-10-26 15:30:00,379.11,379.73,379.0,379.27,5407.0,379.11,379.73,379.0,379.27,5407.0
2023-10-26 15:40:00,379.22,379.22,378.27,378.56,16416.0,379.22,379.22,378.27,378.56,16416.0
2023-10-26 15:50:00,378.65,380.65,378.65,379.95,56933.0,378.65,380.65,378.65,379.95,56933.0
2023-10-27 09:30:00,380.4,382.69,380.4,381.51,10424.0,380.4,382.69,380.4,381.51,10424.0
2023-10-27 09:40:00,381.32,382.49,380.58,381.28,5783.0,381.32,382.49,380.58,381.28,5783.0
2023-10-27 09:50:00,380.9,382.27,380.9,381.66,4597.0,380.9,382.27,380.9,381.66,4597.0
2023-10-27 10:00:00,381.71,383.1,380.75,382.19,5692.0,381.71,383.1,380.75,382.19,5692.0
2023-10-27 10:10:00,382.45,382.9,382.2,382.81,800.0,382.45,382.9,382.2,382.81,800.0
2023-10-27 10:20:00,382.8,382.85,382.19,382.38,1400.0,382.8,382.85,382.19,382.38,1400.0
2023-10-27 10:30:00,382.8,382.8,382.31,382.67,3703.0,382.8,382.8,382.31,382.67,3703.0
2023-10-27 10:40:00,382.85,384.03,382.42,384.03,2500.0,382.85,384.03,382.42,384.03,2500.0
2023-10-27 10:50:00,384.31,385.45,383.87,385.45,3802.0,384.31,385.45,383.87,385.45,3802.0
2023-10-27 11:00:00,385.49,385.74,384.92,385.21,9202.0,385.49,385.74,384.92,385.21,9202.0
2023-10-27 11:10:00,385.03,385.91,384.91,385.1,7318.0,385.03,385.91,384.91,385.1,7318.0
2023-10-27 11:20:00,385.18,385.39,385.03,385.17,3208.0,385.18,385.39,385.03,385.17,3208.0
2023-10-27 11:30:00,385.14,385.25,384.25,384.25,9898.0,385.14,385.25,384.25,384.25,9898.0
2023-10-27 11:40:00,384.31,384.31,383.3,383.31,1224.0,384.31,384.31,383.3,383.31,1224.0
2023-10-27 11:50:00,383.24,383.24,382.84,382.84,1703.0,383.24,383.24,382.84,382.84,1703.0
2023-10-27 12:00:00,382.4,382.4,381.3,382.04,3887.0,382.4,382.4,381.3,382.04,3887.0
2023-10-27 12:10:00,381.85,382.32,381.85,382.23,990.0,381.85,382.32,381.85,382.23,990.0
2023-10-27 12:20:00,382.36,382.36,381.63,381.7,2044.0,382.36,382.36,381.63,381.7,2044.0
2023-10-27 12:30:00,381.72,381.98,381.34,381.92,1843.0,381.72,381.98,381.34,381.92,1843.0
2023-10-27 12:40:00,381.99,382.26,381.95,381.96,515.0,381.99,382.26,381.95,381.96,515.0
2023-10-27 12:50:00,381.65,382.03,381.45,381.53,13715.0,381.65,382.03,381.45,381.53,13715.0
2023-10-27 13:00:00,382.0,382.14,381.5,381.5,2998.0,382.0,382.14,381.5,381.5,2998.0
2023-10-27 13:10:00,381.92,382.17,381.4,382.07,2400.0,381.92,382.17,381.4,382.07,2400.0
2023-10-27 13:20:00,381.87,382.46,381.84,382.32,1100.0,381.87,382.46,381.84,382.32,1100.0
2023-10-27 13:30:00,381.95,382.0,381.36,381.63,1600.0,381.95,382.0,381.36,381.63,1600.0
2023-10-27 13:40:00,381.75,382.27,381.64,381.8,4279.0,381.75,382.27,381.64,381.8,4279.0
2023-10-27 13:50:00,382.13,382.13,381.38,381.81,4268.0,382.13,382.13,381.38,381.81,4268.0
2023-10-27 14:00:00,381.85,382.18,381.69,382.05,10650.0,381.85,382.18,381.69,382.05,10650.0
2023-10-27 14:10:00,382.05,382.84,381.93,381.96,6695.0,382.05,382.84,381.93,381.96,6695.0
2023-10-27 14:20:00,381.4,381.4,379.84,380.0,3000.0,381.4,381.4,379.84,380.0,3000.0
2023-10-27 14:30:00,379.88,380.25,379.51,380.22,4882.0,379.88,380.25,379.51,380.22,4882.0
2023-10-27 14:40:00,380.24,380.93,380.04,380.42,4187.0,380.24,380.93,380.04,380.42,4187.0
2023-10-27 14:50:00,380.19,380.51,379.84,379.84,4593.0,380.19,380.51,379.84,379.84,4593.0
2023-10-27 15:00:00,379.87,380.29,379.87,380.1,2169.0,379.87,380.29,379.87,380.1,2169.0
2023-10-27 15:10:00,380.16,380.66,380.15,380.63,2674.0,380.16,380.66,380.15,380.63,2674.0
2023-10-27 15:20:00,380.62,380.63,380.09,380.58,4100.0,380.62,380.63,380.09,380.58,4100.0
2023-10-27 15:30:00,380.6,380.72,379.94,380.02,3529.0,380.6,380.72,379.94,380.02,3529.0
2023-10-27 15:40:00,379.9,380.41,379.78,380.14,8112.0,379.9,380.41,379.78,380.14,8112.0
2023-10-27 15:50:00,379.85,380.31,379.51,379.88,15399.0,379.85,380.31,379.51,379.88,15399.0
2023-10-30 09:30:00,381.74,386.0,381.74,382.51,11527.0,381.74,386.0,381.74,382.51,11527.0
2023-10-30 09:40:00,382.54,384.12,381.88,384.1,6602.0,382.54,384.12,381.88,384.1,6602.0
2023-10-30 09:50:00,384.14,384.4,382.43,383.48,40117.0,384.14,384.4,382.43,383.48,40117.0
2023-10-30 10:00:00,383.32,384.33,382.98,384.14,17332.0,383.32,384.33,382.98,384.14,17332.0
2023-10-30 10:10:00,384.03,386.59,384.02,386.33,10355.0,384.03,386.59,384.02,386.33,10355.0
2023-10-30 10:20:00,386.54,387.15,385.42,385.69,7186.0,386.54,387.15,385.42,385.69,7186.0
2023-10-30 10:30:00,385.35,385.35,383.13,383.88,4869.0,385.35,385.35,383.13,383.88,4869.0
2023-10-30 10:40:00,383.5,384.68,383.5,383.7,5120.0,383.5,384.68,383.5,383.7,5120.0
2023-10-30 10:50:00,383.51,384.11,382.7,382.77,3837.0,383.51,384.11,382.7,382.77,3837.0
2023-10-30 11:00:00,383.0,384.61,383.0,384.61,2900.0,383.0,384.61,383.0,384.61,2900.0
2023-10-30 11:10:00,385.03,385.84,384.8,385.41,6040.0,385.03,385.84,384.8,385.41,6040.0
2023-10-30 11:20:00,385.26,385.45,384.88,385.1,2700.0,385.26,385.45,384.88,385.1,2700.0
2023-10-30 11:30:00,385.42,386.33,385.42,385.62,2677.0,385.42,386.33,385.42,385.62,2677.0
2023-10-30 11:40:00,385.51,385.71,383.89,383.89,7152.0,385.51,385.71,383.89,383.89,7152.0
2023-10-30 11:50:00,383.43,383.43,382.83,382.83,1029.0,383.43,383.43,382.83,382.83,1029.0
2023-10-30 12:00:00,382.41,382.65,381.32,382.0,2488.0,382.41,382.65,381.32,382.0,2488.0
2023-10-30 12:10:00,381.89,381.9,381.16,381.19,2498.0,381.89,381.9,381.16,381.19,2498.0
2023-10-30 12:20:00,381.24,382.66,381.02,382.64,7218.0,381.24,382.66,381.02,382.64,7218.0
2023-10-30 12:30:00,382.66,383.36,381.59,381.59,7537.0,382.66,383.36,381.59,381.59,7537.0
2023-10-30 12:40:00,381.56,381.57,379.79,380.25,3300.0,381.56,381.57,379.79,380.25,3300.0
2023-10-30 12:50:00,380.03,380.34,379.93,380.11,1900.0,380.03,380.34,379.93,380.11,1900.0
2023-10-30 13:00:00,380.29,380.29,379.88,379.97,2400.0,380.29,380.29,379.88,379.97,2400.0
2023-10-30 13:10:00,379.92,380.27,379.38,379.38,1400.0,379.92,380.27,379.38,379.38,1400.0
2023-10-30 13:20:00,379.37,379.79,378.92,379.62,5497.0,379.37,379.79,378.92,379.62,5497.0
2023-10-30 13:30:00,379.83,381.2,379.64,381.2,6698.0,379.83,381.2,379.64,381.2,6698.0
2023-10-30 13:40:00,381.0,381.02,380.92,380.93,701.0,381.0,381.02,380.92,380.93,701.0
2023-10-30 13:50:00,380.93,381.1,380.57,380.67,3335.0,380.93,381.1,380.57,380.67,3335.0
2023-10-30 14:00:00,380.7,381.03,380.52,380.84,2446.0,380.7,381.03,380.52,380.84,2446.0
2023-10-30 14:10:00,380.86,381.69,380.82,381.08,8410.0,380.86,381.69,380.82,381.08,8410.0
2023-10-30 14:20:00,381.1,381.3,380.98,381.3,1260.0,381.1,381.3,380.98,381.3,1260.0
2023-10-30 14:30:00,381.36,381.38,380.9,380.9,5267.0,381.36,381.38,380.9,380.9,5267.0
2023-10-30 14:40:00,380.95,381.81,380.86,381.55,4073.0,380.95,381.81,380.86,381.55,4073.0
2023-10-30 14:50:00,381.69,381.69,381.26,381.46,6684.0,381.69,381.69,381.26,381.46,6684.0
2023-10-30 15:00:00,381.57,381.88,379.89,380.23,14298.0,381.57,381.88,379.89,380.23,14298.0
2023-10-30 15:10:00,380.22,381.55,380.02,381.55,4951.0,380.22,381.55,380.02,381.55,4951.0
2023-10-30 15:20:00,381.37,381.37,380.45,380.76,3445.0,381.37,381.37,380.45,380.76,3445.0
2023-10-30 15:30:00,380.47,380.47,379.95,380.0,4176.0,380.47,380.47,379.95,380.0,4176.0
2023-10-30 15:40:00,379.99,380.39,379.7,379.79,11904.0,379.99,380.39,379.7,379.79,11904.0
2023-10-30 15:50:00,379.69,380.05,379.2,379.39,26397.0,379.69,380.05,379.2,379.39,26397.0
2023-10-31 09:30:00,379.05,379.8,376.5,377.18,25987.0,379.05,379.8,376.5,377.18,25987.0
2023-10-31 09:40:00,377.24,377.6,375.04,375.65,8161.0,377.24,377.6,375.04,375.65,8161.0
2023-10-31 09:50:00,375.78,377.35,375.22,377.26,21804.0,375.78,377.35,375.22,377.26,21804.0
2023-10-31 10:00:00,377.16,377.16,375.97,376.6,11455.0,377.16,377.16,375.97,376.6,11455.0
2023-10-31 10:10:00,376.86,378.22,376.81,377.84,21768.0,376.86,378.22,376.81,377.84,21768.0
2023-10-31 10:20:00,377.84,378.03,377.41,377.46,9508.0,377.84,378.03,377.41,377.46,9508.0
2023-10-31 10:30:00,377.55,378.05,377.06,377.31,15469.0,377.55,378.05,377.06,377.31,15469.0
2023-10-31 10:40:00,377.27,378.19,377.03,378.0,12009.0,377.27,378.19,377.03,378.0,12009.0
2023-10-31 10:50:00,378.15,379.82,377.87,379.5,29329.0,378.15,379.82,377.87,379.5,29329.0
2023-10-31 11:00:00,379.56,379.56,378.66,379.03,2303.0,379.56,379.56,378.66,379.03,2303.0
2023-10-31 11:10:00,379.0,379.72,378.69,379.6,7776.0,379.0,379.72,378.69,379.6,7776.0
2023-10-31 11:20:00,379.69,381.34,379.4,380.71,7838.0,379.69,381.34,379.4,380.71,7838.0
2023-10-31 11:30:00,380.9,382.14,380.69,382.07,12725.0,380.9,382.14,380.69,382.07,12725.0
2023-10-31 11:40:00,381.7,383.32,381.47,383.16,19597.0,381.7,383.32,381.47,383.16,19597.0
2023-10-31 11:50:00,383.04,383.04,381.36,382.79,18443.0,383.04,383.04,381.36,382.79,18443.0
2023-10-31 12:00:00,382.56,383.12,382.55,382.81,6248.0,382.56,383.12,382.55,382.81,6248.0
2023-10-31 12:10:00,382.55,382.69,381.43,381.72,12037.0,382.55,382.69,381.43,381.72,12037.0
2023-10-31 12:20:00,382.1,382.32,381.73,381.92,2039.0,382.1,382.32,381.73,381.92,2039.0
2023-10-31 12:30:00,382.19,383.22,381.88,383.22,5672.0,382.19,383.22,381.88,383.22,5672.0
2023-10-31 12:40:00,383.05,383.62,382.75,382.83,4191.0,383.05,383.62,382.75,382.83,4191.0
2023-10-31 12:50:00,383.11,383.37,382.14,382.14,1600.0,383.11,383.37,382.14,382.14,1600.0
2023-10-31 13:00:00,382.73,382.73,381.9,382.17,8779.0,382.73,382.73,381.9,382.17,8779.0
2023-10-31 13:10:00,382.15,382.16,381.68,381.95,9424.0,382.15,382.16,381.68,381.95,9424.0
2023-10-31 13:20:00,382.19,382.55,382.16,382.19,2786.0,382.19,382.55,382.16,382.19,2786.0
2023-10-31 13:30:00,382.21,382.48,382.2,382.22,1400.0,382.21,382.48,382.2,382.22,1400.0
2023-10-31 13:40:00,382.41,382.77,382.2,382.77,4733.0,382.41,382.77,382.2,382.77,4733.0
2023-10-31 13:50:00,383.06,383.57,383.05,383.17,2900.0,383.06,383.57,383.05,383.17,2900.0
2023-10-31 14:00:00,383.19,383.52,382.83,382.93,6110.0,383.19,383.52,382.83,382.93,6110.0
2023-10-31 14:10:00,382.91,382.92,381.57,381.58,8526.0,382.91,382.92,381.57,381.58,8526.0
2023-10-31 14:20:00,381.73,382.05,381.03,381.17,6737.0,381.73,382.05,381.03,381.17,6737.0
2023-10-31 14:30:00,381.2,381.23,380.01,380.04,16794.0,381.2,381.23,380.01,380.04,16794.0
2023-10-31 14:40:00,380.09,381.11,379.57,381.02,10985.0,380.09,381.11,379.57,381.02,10985.0
2023-10-31 14:50:00,380.79,381.87,380.75,381.87,3800.0,380.79,381.87,380.75,381.87,3800.0
2023-10-31 15:00:00,381.82,382.0,381.47,381.88,4351.0,381.82,382.0,381.47,381.88,4351.0
2023-10-31 15:10:00,381.95,382.3,381.58,382.15,10011.0,381.95,382.3,381.58,382.15,10011.0
2023-10-31 15:20:00,382.06,382.46,381.8,382.35,3822.0,382.06,382.46,381.8,382.35,3822.0
2023-10-31 15:30:00,382.12,382.12,381.4,381.67,6577.0,382.12,382.12,381.4,381.67,6577.0
2023-10-31 15:40:00,381.6,381.71,381.25,381.63,6410.0,381.6,381.71,381.25,381.63,6410.0
2023-10-31 15:50:00,381.7,382.14,381.07,381.13,35521.0,381.7,382.14,381.07,381.13,35521.0
2023-11-01 09:30:00,379.37,379.37,373.38,374.1,24224.0,379.37,379.37,373.38,374.1,24224.0
2023-11-01 09:40:00,373.65,374.52,370.25,373.82,24865.0,373.65,374.52,370.25,373.82,24865.0
2023-11-01 09:50:00,373.83,374.45,372.86,373.02,10407.0,373.83,374.45,372.86,373.02,10407.0
2023-11-01 10:00:00,373.42,373.42,370.97,372.37,10718.0,373.42,373.42,370.97,372.37,10718.0
2023-11-01 10:10:00,372.05,373.37,372.05,373.01,4811.0,372.05,373.37,372.05,373.01,4811.0
2023-11-01 10:20:00,373.0,375.0,373.0,374.79,8845.0,373.0,375.0,373.0,374.79,8845.0
2023-11-01 10:30:00,374.79,376.44,374.79,375.51,6194.0,374.79,376.44,374.79,375.51,6194.0
2023-11-01 10:40:00,375.86,377.24,375.76,376.23,11332.0,375.86,377.24,375.76,376.23,11332.0
2023-11-01 10:50:00,376.03,377.06,375.92,376.96,4983.0,376.03,377.06,375.92,376.96,4983.0
2023-11-01 11:00:00,376.97,378.04,376.97,377.75,7272.0,376.97,378.04,376.97,377.75,7272.0
2023-11-01 11:10:00,377.58,377.64,376.19,376.4,4071.0,377.58,377.64,376.19,376.4,4071.0
2023-11-01 11:20:00,376.56,377.63,376.56,377.25,5832.0,376.56,377.63,376.56,377.25,5832.0
2023-11-01 11:30:00,377.27,377.39,376.58,377.36,7274.0,377.27,377.39,376.58,377.36,7274.0
2023-11-01 11:40:00,377.1,377.41,376.69,377.41,3700.0,377.1,377.41,376.69,377.41,3700.0
2023-11-01 11:50:00,377.3,378.64,377.12,378.61,9373.0,377.3,378.64,377.12,378.61,9373.0
2023-11-01 12:00:00,378.34,378.65,376.69,376.7,5890.0,378.34,378.65,376.69,376.7,5890.0
2023-11-01 12:10:00,376.74,376.93,375.72,375.83,3110.0,376.74,376.93,375.72,375.83,3110.0
2023-11-01 12:20:00,376.0,376.13,374.48,374.61,9819.0,376.0,376.13,374.48,374.61,9819.0
2023-11-01 12:30:00,374.72,375.58,374.35,374.35,7154.0,374.72,375.58,374.35,374.35,7154.0
2023-11-01 12:40:00,374.35,374.82,373.42,374.82,6562.0,374.35,374.82,373.42,374.82,6562.0
2023-11-01 12:50:00,374.61,374.78,373.39,373.54,11395.0,374.61,374.78,373.39,373.54,11395.0
2023-11-01 13:00:00,373.53,374.29,373.48,374.29,8722.0,373.53,374.29,373.48,374.29,8722.0
2023-11-01 13:10:00,374.13,374.15,373.56,373.61,8130.0,374.13,374.15,373.56,373.61,8130.0
2023-11-01 13:20:00,373.61,374.2,373.58,373.86,6952.0,373.61,374.2,373.58,373.86,6952.0
2023-11-01 13:30:00,373.8,373.8,373.13,373.13,3996.0,373.8,373.8,373.13,373.13,3996.0
2023-11-01 13:40:00,373.13,373.13,370.92,371.99,16481.0,373.13,373.13,370.92,371.99,16481.0
2023-11-01 13:50:00,371.4,373.13,371.4,372.92,7996.0,371.4,373.13,371.4,372.92,7996.0
2023-11-01 14:00:00,373.12,373.63,372.54,372.8,8493.0,373.12,373.63,372.54,372.8,8493.0
2023-11-01 14:10:00,372.81,372.82,371.11,371.41,5975.0,372.81,372.82,371.11,371.41,5975.0
2023-11-01 14:20:00,371.38,372.69,371.38,372.65,3462.0,371.38,372.69,371.38,372.65,3462.0
2023-11-01 14:30:00,372.85,373.49,371.89,371.89,17326.0,372.85,373.49,371.89,371.89,17326.0
2023-11-01 14:40:00,371.75,371.75,370.44,371.24,11727.0,371.75,371.75,370.44,371.24,11727.0
2023-11-01 14:50:00,371.28,373.65,371.09,373.39,11153.0,371.28,373.65,371.09,373.39,11153.0
2023-11-01 15:00:00,373.12,374.56,373.12,373.82,7108.0,373.12,374.56,373.12,373.82,7108.0
2023-11-01 15:10:00,373.82,374.34,373.19,374.34,11236.0,373.82,374.34,373.19,374.34,11236.0
2023-11-01 15:20:00,374.36,375.09,373.52,373.76,15440.0,374.36,375.09,373.52,373.76,15440.0
2023-11-01 15:30:00,373.77,374.53,373.63,374.16,9244.0,373.77,374.53,373.63,374.16,9244.0
2023-11-01 15:40:00,374.25,374.51,374.05,374.41,12578.0,374.25,374.51,374.05,374.41,12578.0
2023-11-01 15:50:00,374.52,375.79,374.19,375.46,29548.0,374.52,375.79,374.19,375.46,29548.0
2023-11-02 09:30:00,379.54,383.06,379.54,382.32,22216.0,379.54,383.06,379.54,382.32,22216.0
2023-11-02 09:40:00,382.82,383.97,381.07,381.07,10284.0,382.82,383.97,381.07,381.07,10284.0
2023-11-02 09:50:00,381.2,384.14,381.2,383.53,2580.0,381.2,384.14,381.2,383.53,2580.0
2023-11-02 10:00:00,383.55,383.55,381.56,381.84,4869.0,383.55,383.55,381.56,381.84,4869.0
2023-11-02 10:10:00,381.84,382.34,381.24,381.24,5420.0,381.84,382.34,381.24,381.24,5420.0
2023-11-02 10:20:00,381.38,381.81,380.87,381.47,6672.0,381.38,381.81,380.87,381.47,6672.0
2023-11-02 10:30:00,381.65,381.92,380.28,381.68,6799.0,381.65,381.92,380.28,381.68,6799.0
2023-11-02 10:40:00,382.11,383.63,382.09,383.25,7712.0,382.11,383.63,382.09,383.25,7712.0
2023-11-02 10:50:00,383.2,384.44,383.02,384.22,7944.0,383.2,384.44,383.02,384.22,7944.0
2023-11-02 11:00:00,384.3,384.54,383.58,383.96,7209.0,384.3,384.54,383.58,383.96,7209.0
2023-11-02 11:10:00,384.01,384.16,383.52,383.69,9588.0,384.01,384.16,383.52,383.69,9588.0
2023-11-02 11:20:00,383.93,384.53,383.58,384.06,15244.0,383.93,384.53,383.58,384.06,15244.0
2023-11-02 11:30:00,384.14,384.93,383.32,383.64,11186.0,384.14,384.93,383.32,383.64,11186.0
2023-11-02 11:40:00,383.13,385.2,383.13,384.83,8471.0,383.13,385.2,383.13,384.83,8471.0
2023-11-02 11:50:00,385.0,385.65,384.64,385.55,7175.0,385.0,385.65,384.64,385.55,7175.0
2023-11-02 12:00:00,385.47,385.94,385.37,385.68,8304.0,385.47,385.94,385.37,385.68,8304.0
2023-11-02 12:10:00,385.42,385.51,384.41,384.7,6593.0,385.42,385.51,384.41,384.7,6593.0
2023-11-02 12:20:00,384.51,384.66,382.82,383.36,6287.0,384.51,384.66,382.82,383.36,6287.0
2023-11-02 12:30:00,383.31,383.61,382.9,382.98,4386.0,383.31,383.61,382.9,382.98,4386.0
2023-11-02 12:40:00,383.01,383.37,382.42,383.1,6739.0,383.01,383.37,382.42,383.1,6739.0
2023-11-02 12:50:00,383.14,383.55,382.75,382.89,6980.0,383.14,383.55,382.75,382.89,6980.0
2023-11-02 13:00:00,383.13,384.05,383.12,384.0,3468.0,383.13,384.05,383.12,384.0,3468.0
2023-11-02 13:10:00,383.8,384.49,383.35,384.16,5399.0,383.8,384.49,383.35,384.16,5399.0
2023-11-02 13:20:00,384.34,384.42,383.55,383.91,3843.0,384.34,384.42,383.55,383.91,3843.0
2023-11-02 13:30:00,383.67,384.23,383.63,383.75,3400.0,383.67,384.23,383.63,383.75,3400.0
2023-11-02 13:40:00,383.63,383.79,382.7,382.7,3466.0,383.63,383.79,382.7,382.7,3466.0
2023-11-02 13:50:00,382.83,382.84,382.1,382.32,4329.0,382.83,382.84,382.1,382.32,4329.0
2023-11-02 14:00:00,382.38,382.38,381.11,381.67,5430.0,382.38,382.38,381.11,381.67,5430.0
2023-11-02 14:10:00,381.67,381.87,380.69,380.71,4251.0,381.67,381.87,380.69,380.71,4251.0
2023-11-02 14:20:00,380.95,381.92,380.62,381.63,10392.0,380.95,381.92,380.62,381.63,10392.0
2023-11-02 14:30:00,381.55,381.55,380.67,380.96,7172.0,381.55,381.55,380.67,380.96,7172.0
2023-11-02 14:40:00,380.81,382.21,380.73,382.21,4494.0,380.81,382.21,380.73,382.21,4494.0
2023-11-02 14:50:00,382.18,382.48,381.73,381.84,5370.0,382.18,382.48,381.73,381.84,5370.0
2023-11-02 15:00:00,381.79,382.85,381.79,382.84,3630.0,381.79,382.85,381.79,382.84,3630.0
2023-11-02 15:10:00,382.75,382.98,382.41,382.41,6160.0,382.75,382.98,382.41,382.41,6160.0
2023-11-02 15:20:00,382.4,382.96,382.29,382.96,5219.0,382.4,382.96,382.29,382.96,5219.0
2023-11-02 15:30:00,382.67,382.77,381.77,381.98,5541.0,382.67,382.77,381.77,381.98,5541.0
2023-11-02 15:40:00,381.99,382.09,381.55,381.79,6749.0,381.99,382.09,381.55,381.79,6749.0
2023-11-02 15:50:00,381.62,381.99,380.13,380.31,47191.0,381.62,381.99,380.13,380.31,47191.0
2023-11-03 09:30:00,382.58,386.86,382.15,386.36,17671.0,382.58,386.86,382.15,386.36,17671.0
2023-11-03 09:40:00,386.68,387.98,385.19,387.52,6460.0,386.68,387.98,385.19,387.52,6460.0
2023-11-03 09:50:00,387.05,387.52,385.34,386.71,4894.0,387.05,387.52,385.34,386.71,4894.0
2023-11-03 10:00:00,386.91,386.91,384.59,384.98,8903.0,386.91,386.91,384.59,384.98,8903.0
2023-11-03 10:10:00,384.98,385.57,384.79,385.1,7301.0,384.98,385.57,384.79,385.1,7301.0
2023-11-03 10:20:00,385.25,385.42,384.53,384.99,5987.0,385.25,385.42,384.53,384.99,5987.0
2023-11-03 10:30:00,384.89,385.16,383.49,383.93,7403.0,384.89,385.16,383.49,383.93,7403.0
2023-11-03 10:40:00,383.99,384.58,383.99,384.14,2200.0,383.99,384.58,383.99,384.14,2200.0
2023-11-03 10:50:00,384.07,385.0,383.6,384.49,6634.0,384.07,385.0,383.6,384.49,6634.0
2023-11-03 11:00:00,384.52,384.81,384.24,384.67,1284.0,384.52,384.81,384.24,384.67,1284.0
2023-11-03 11:10:00,384.47,384.47,384.04,384.43,3328.0,384.47,384.47,384.04,384.43,3328.0
2023-11-03 11:20:00,384.29,384.72,384.27,384.37,8082.0,384.29,384.72,384.27,384.37,8082.0
2023-11-03 11:30:00,384.61,385.34,384.61,384.7,3606.0,384.61,385.34,384.61,384.7,3606.0
2023-11-03 11:40:00,385.14,385.14,383.96,384.98,8194.0,385.14,385.14,383.96,384.98,8194.0
2023-11-03 11:50:00,385.0,386.36,385.0,385.48,6350.0,385.0,386.36,385.0,385.48,6350.0
2023-11-03 12:00:00,385.62,385.62,384.57,384.88,1311.0,385.62,385.62,384.57,384.88,1311.0
2023-11-03 12:10:00,385.17,386.12,385.07,386.04,5200.0,385.17,386.12,385.07,386.04,5200.0
2023-11-03 12:20:00,385.62,386.72,385.61,386.72,1602.0,385.62,386.72,385.61,386.72,1602.0
2023-11-03 12:30:00,386.52,387.35,386.52,386.56,10024.0,386.52,387.35,386.52,386.56,10024.0
2023-11-03 12:40:00,386.39,386.6,386.06,386.27,3100.0,386.39,386.6,386.06,386.27,3100.0
2023-11-03 12:50:00,385.9,386.51,385.78,386.08,2188.0,385.9,386.51,385.78,386.08,2188.0
2023-11-03 13:00:00,386.25,386.8,386.18,386.59,3037.0,386.25,386.8,386.18,386.59,3037.0
2023-11-03 13:10:00,386.69,386.85,385.89,386.05,4521.0,386.69,386.85,385.89,386.05,4521.0
2023-11-03 13:20:00,386.26,386.26,385.39,385.69,2360.0,386.26,386.26,385.39,385.69,2360.0
2023-11-03 13:30:00,385.94,386.15,385.86,385.94,2065.0,385.94,386.15,385.86,385.94,2065.0
2023-11-03 13:40:00,385.94,386.16,385.53,385.59,4402.0,385.94,386.16,385.53,385.59,4402.0
2023-11-03 13:50:00,385.85,386.19,385.55,385.56,3394.0,385.85,386.19,385.55,385.56,3394.0
2023-11-03 14:00:00,385.72,386.1,385.3,385.63,3580.0,385.72,386.1,385.3,385.63,3580.0
2023-11-03 14:10:00,385.75,386.34,385.59,386.34,3839.0,385.75,386.34,385.59,386.34,3839.0
2023-11-03 14:20:00,386.53,387.39,386.34,386.45,4260.0,386.53,387.39,386.34,386.45,4260.0
2023-11-03 14:30:00,386.58,386.58,386.07,386.2,2393.0,386.58,386.58,386.07,386.2,2393.0
2023-11-03 14:40:00,386.43,386.68,386.24,386.65,3189.0,386.43,386.68,386.24,386.65,3189.0
2023-11-03 14:50:00,386.63,387.32,386.63,386.99,9053.0,386.63,387.32,386.63,386.99,9053.0
2023-11-03 15:00:00,387.28,387.42,386.5,386.5,6072.0,387.28,387.42,386.5,386.5,6072.0
2023-11-03 15:10:00,386.57,387.07,386.18,386.63,5877.0,386.57,387.07,386.18,386.63,5877.0
2023-11-03 15:20:00,386.6,386.73,386.43,386.66,7336.0,386.6,386.73,386.43,386.66,7336.0
2023-11-03 15:30:00,386.63,387.38,386.63,386.87,13892.0,386.63,387.38,386.63,386.87,13892.0
2023-11-03 15:40:00,387.27,387.27,386.14,386.14,11172.0,387.27,387.27,386.14,386.14,11172.0
2023-11-03 15:50:00,386.32,386.83,385.74,385.77,40155.0,386.32,386.83,385.74,385.77,40155.0
2023-11-06 09:30:00,388.57,389.5,388.0,388.04,13065.0,388.57,389.5,388.0,388.04,13065.0
2023-11-06 09:40:00,387.42,389.72,387.42,388.0,6188.0,387.42,389.72,387.42,388.0,6188.0
2023-11-06 09:50:00,387.62,388.47,387.36,387.91,4836.0,387.62,388.47,387.36,387.91,4836.0
2023-11-06 10:00:00,387.52,388.44,387.52,387.99,5185.0,387.52,388.44,387.52,387.99,5185.0
2023-11-06 10:10:00,387.51,388.02,386.71,388.02,4029.0,387.51,388.02,386.71,388.02,4029.0
2023-11-06 10:20:00,387.99,390.27,387.99,390.01,6832.0,387.99,390.27,387.99,390.01,6832.0
2023-11-06 10:30:00,390.09,391.26,390.09,390.63,5815.0,390.09,391.26,390.09,390.63,5815.0
2023-11-06 10:40:00,390.67,391.69,390.56,390.66,13290.0,390.67,391.69,390.56,390.66,13290.0
2023-11-06 10:50:00,390.67,391.6,390.53,391.37,10699.0,390.67,391.6,390.53,391.37,10699.0
2023-11-06 11:00:00,391.59,392.9,391.13,392.59,12204.0,391.59,392.9,391.13,392.59,12204.0
2023-11-06 11:10:00,392.77,392.87,391.75,391.75,7723.0,392.77,392.87,391.75,391.75,7723.0
2023-11-06 11:20:00,391.97,393.47,391.69,393.24,12851.0,391.97,393.47,391.69,393.24,12851.0
2023-11-06 11:30:00,393.24,393.24,391.6,391.6,6604.0,393.24,393.24,391.6,391.6,6604.0
2023-11-06 11:40:00,391.87,392.2,391.16,391.82,3665.0,391.87,392.2,391.16,391.82,3665.0
2023-11-06 11:50:00,391.44,392.35,391.44,392.08,2911.0,391.44,392.35,391.44,392.08,2911.0
2023-11-06 12:00:00,392.24,392.42,391.41,391.62,2712.0,392.24,392.42,391.41,391.62,2712.0
2023-11-06 12:10:00,391.62,392.11,390.84,391.14,5860.0,391.62,392.11,390.84,391.14,5860.0
2023-11-06 12:20:00,391.06,391.06,390.51,390.8,2412.0,391.06,391.06,390.51,390.8,2412.0
2023-11-06 12:30:00,391.01,391.04,390.08,390.17,3549.0,391.01,391.04,390.08,390.17,3549.0
2023-11-06 12:40:00,390.06,390.73,389.81,390.06,2806.0,390.06,390.73,389.81,390.06,2806.0
2023-11-06 12:50:00,389.81,389.87,389.34,389.35,4420.0,389.81,389.87,389.34,389.35,4420.0
2023-11-06 13:00:00,389.65,389.65,388.4,388.5,1995.0,389.65,389.65,388.4,388.5,1995.0
2023-11-06 13:10:00,388.5,388.5,387.62,388.08,3114.0,388.5,388.5,387.62,388.08,3114.0
2023-11-06 13:20:00,387.77,388.63,387.57,387.88,2759.0,387.77,388.63,387.57,387.88,2759.0
2023-11-06 13:30:00,388.0,388.3,387.47,388.3,2123.0,388.0,388.3,387.47,388.3,2123.0
2023-11-06 13:40:00,387.73,388.09,387.45,387.73,3319.0,387.73,388.09,387.45,387.73,3319.0
2023-11-06 13:50:00,387.56,387.88,387.01,387.88,2930.0,387.56,387.88,387.01,387.88,2930.0
2023-11-06 14:00:00,387.62,387.62,386.65,387.27,4804.0,387.62,387.62,386.65,387.27,4804.0
2023-11-06 14:10:00,387.08,387.53,386.87,387.19,3150.0,387.08,387.53,386.87,387.19,3150.0
2023-11-06 14:20:00,387.15,387.63,386.96,387.0,3854.0,387.15,387.63,386.96,387.0,3854.0
2023-11-06 14:30:00,387.16,387.55,387.11,387.38,2642.0,387.16,387.55,387.11,387.38,2642.0
2023-11-06 14:40:00,387.33,387.85,387.17,387.2,3965.0,387.33,387.85,387.17,387.2,3965.0
2023-11-06 14:50:00,387.23,387.36,387.0,387.36,4116.0,387.23,387.36,387.0,387.36,4116.0
2023-11-06 15:00:00,387.44,387.46,386.99,387.46,3027.0,387.44,387.46,386.99,387.46,3027.0
2023-11-06 15:10:00,387.4,387.82,387.28,387.69,5126.0,387.4,387.82,387.28,387.69,5126.0
2023-11-06 15:20:00,387.57,387.69,386.47,386.88,4723.0,387.57,387.69,386.47,386.88,4723.0
2023-11-06 15:30:00,386.87,386.94,386.2,386.47,4288.0,386.87,386.94,386.2,386.47,4288.0
2023-11-06 15:40:00,386.42,386.43,386.05,386.2,4400.0,386.42,386.43,386.05,386.2,4400.0
2023-11-06 15:50:00,386.1,386.2,385.34,386.17,22303.0,386.1,386.2,385.34,386.17,22303.0
2023-11-07 09:30:00,387.43,390.99,386.5,388.28,10994.0,387.43,390.99,386.5,388.28,10994.0
2023-11-07 09:40:00,388.28,389.66,387.13,389.53,5771.0,388.28,389.66,387.13,389.53,5771.0
2023-11-07 09:50:00,389.07,390.5,389.07,390.39,4914.0,389.07,390.5,389.07,390.39,4914.0
2023-11-07 10:00:00,390.86,391.56,390.52,391.47,6616.0,390.86,391.56,390.52,391.47,6616.0
2023-11-07 10:10:00,391.0,391.81,391.0,391.37,2606.0,391.0,391.81,391.0,391.37,2606.0
2023-11-07 10:20:00,391.32,391.32,390.0,390.63,5724.0,391.32,391.32,390.0,390.63,5724.0
2023-11-07 10:30:00,390.63,391.83,390.51,391.5,4729.0,390.63,391.83,390.51,391.5,4729.0
2023-11-07 10:40:00,391.81,393.2,391.81,392.5,4402.0,391.81,393.2,391.81,392.5,4402.0
2023-11-07 10:50:00,392.68,392.68,391.47,391.93,3955.0,392.68,392.68,391.47,391.93,3955.0
2023-11-07 11:00:00,392.01,392.33,391.94,391.94,3251.0,392.01,392.33,391.94,391.94,3251.0
2023-11-07 11:10:00,392.0,392.98,391.92,392.68,3672.0,392.0,392.98,391.92,392.68,3672.0
2023-11-07 11:20:00,392.49,393.34,392.4,392.7,9734.0,392.49,393.34,392.4,392.7,9734.0
2023-11-07 11:30:00,392.9,393.65,392.9,393.12,7044.0,392.9,393.65,392.9,393.12,7044.0
2023-11-07 11:40:00,393.17,393.9,393.17,393.66,12132.0,393.17,393.9,393.17,393.66,12132.0
2023-11-07 11:50:00,393.74,393.81,393.19,393.37,4613.0,393.74,393.81,393.19,393.37,4613.0
2023-11-07 12:00:00,393.35,393.56,392.63,393.45,7723.0,393.35,393.56,392.63,393.45,7723.0
2023-11-07 12:10:00,393.5,394.06,393.35,393.48,6501.0,393.5,394.06,393.35,393.48,6501.0
2023-11-07 12:20:00,393.5,394.76,393.21,394.46,9404.0,393.5,394.76,393.21,394.46,9404.0
2023-11-07 12:30:00,394.2,394.39,393.29,394.28,4239.0,394.2,394.39,393.29,394.28,4239.0
2023-11-07 12:40:00,394.27,394.59,393.49,393.6,3366.0,394.27,394.59,393.49,393.6,3366.0
2023-11-07 12:50:00,393.75,395.67,393.74,395.67,21831.0,393.75,395.67,393.74,395.67,21831.0
2023-11-07 13:00:00,395.55,395.91,395.39,395.63,7829.0,395.55,395.91,395.39,395.63,7829.0
2023-11-07 13:10:00,395.62,395.75,395.29,395.65,6240.0,395.62,395.75,395.29,395.65,6240.0
2023-11-07 13:20:00,395.73,395.99,395.56,395.7,4213.0,395.73,395.99,395.56,395.7,4213.0
2023-11-07 13:30:00,395.38,395.53,395.23,395.28,3000.0,395.38,395.53,395.23,395.28,3000.0
2023-11-07 13:40:00,395.5,395.5,394.79,394.85,3381.0,395.5,395.5,394.79,394.85,3381.0
2023-11-07 13:50:00,394.96,395.31,394.88,395.12,5302.0,394.96,395.31,394.88,395.12,5302.0
2023-11-07 14:00:00,395.09,395.53,395.03,395.31,2500.0,395.09,395.53,395.03,395.31,2500.0
2023-11-07 14:10:00,395.35,395.35,394.71,395.15,5627.0,395.35,395.35,394.71,395.15,5627.0
2023-11-07 14:20:00,395.22,395.46,395.14,395.38,4368.0,395.22,395.46,395.14,395.38,4368.0
2023-11-07 14:30:00,395.34,395.64,395.19,395.29,3775.0,395.34,395.64,395.19,395.29,3775.0
2023-11-07 14:40:00,395.38,396.04,395.04,395.84,3406.0,395.38,396.04,395.04,395.84,3406.0
2023-11-07 14:50:00,395.96,396.18,395.53,395.73,4975.0,395.96,396.18,395.53,395.73,4975.0
2023-11-07 15:00:00,395.67,396.07,395.38,395.43,7393.0,395.67,396.07,395.38,395.43,7393.0
2023-11-07 15:10:00,395.3,395.89,395.26,395.74,4429.0,395.3,395.89,395.26,395.74,4429.0
2023-11-07 15:20:00,395.73,396.44,395.25,396.33,24286.0,395.73,396.44,395.25,396.33,24286.0
2023-11-07 15:30:00,396.32,396.78,396.25,396.47,11572.0,396.32,396.78,396.25,396.47,11572.0
2023-11-07 15:40:00,396.56,396.66,396.03,396.32,13187.0,396.56,396.66,396.03,396.32,13187.0
2023-11-07 15:50:00,396.28,396.28,394.84,395.58,59950.0,396.28,396.28,394.84,395.58,59950.0
2023-11-08 09:30:00,397.01,398.16,396.51,398.14,8439.0,397.01,398.16,396.51,398.14,8439.0
2023-11-08 09:40:00,398.41,400.55,397.88,399.55,11524.0,398.41,400.55,397.88,399.55,11524.0
2023-11-08 09:50:00,399.54,400.99,398.59,400.88,7955.0,399.54,400.99,398.59,400.88,7955.0
2023-11-08 10:00:00,400.9,401.64,400.16,401.42,12053.0,400.9,401.64,400.16,401.42,12053.0
2023-11-08 10:10:00,401.09,401.45,399.9,400.35,5965.0,401.09,401.45,399.9,400.35,5965.0
2023-11-08 10:20:00,400.22,401.1,399.73,399.94,5677.0,400.22,401.1,399.73,399.94,5677.0
2023-11-08 10:30:00,399.83,400.88,399.35,400.62,9495.0,399.83,400.88,399.35,400.62,9495.0
2023-11-08 10:40:00,400.62,400.62,399.18,399.6,3797.0,400.62,400.62,399.18,399.6,3797.0
2023-11-08 10:50:00,399.54,400.35,399.22,399.55,5991.0,399.54,400.35,399.22,399.55,5991.0
2023-11-08 11:00:00,399.55,399.89,399.19,399.27,3877.0,399.55,399.89,399.19,399.27,3877.0
2023-11-08 11:10:00,399.35,400.08,399.15,399.41,3100.0,399.35,400.08,399.15,399.41,3100.0
2023-11-08 11:20:00,399.18,399.75,398.64,399.52,6920.0,399.18,399.75,398.64,399.52,6920.0
2023-11-08 11:30:00,399.15,399.28,397.47,397.47,10481.0,399.15,399.28,397.47,397.47,10481.0
2023-11-08 11:40:00,397.4,397.4,395.5,395.77,7067.0,397.4,397.4,395.5,395.77,7067.0
2023-11-08 11:50:00,395.59,395.75,394.38,395.75,9427.0,395.59,395.75,394.38,395.75,9427.0
2023-11-08 12:00:00,395.34,395.34,393.55,393.68,5129.0,395.34,395.34,393.55,393.68,5129.0
2023-11-08 12:10:00,393.5,394.07,393.0,393.74,5818.0,393.5,394.07,393.0,393.74,5818.0
2023-11-08 12:20:00,393.5,393.88,393.12,393.42,3863.0,393.5,393.88,393.12,393.42,3863.0
2023-11-08 12:30:00,393.23,393.86,393.07,393.86,4942.0,393.23,393.86,393.07,393.86,4942.0
2023-11-08 12:40:00,393.69,393.93,393.06,393.45,6472.0,393.69,393.93,393.06,393.45,6472.0
2023-11-08 12:50:00,393.22,393.22,392.47,393.15,1655.0,393.22,393.22,392.47,393.15,1655.0
2023-11-08 13:00:00,393.15,393.93,392.88,393.61,1425.0,393.15,393.93,392.88,393.61,1425.0
2023-11-08 13:10:00,393.53,393.53,392.75,393.29,1625.0,393.53,393.53,392.75,393.29,1625.0
2023-11-08 13:20:00,392.8,393.2,392.78,392.86,1613.0,392.8,393.2,392.78,392.86,1613.0
2023-11-08 13:30:00,393.26,393.94,393.01,393.9,3584.0,393.26,393.94,393.01,393.9,3584.0
2023-11-08 13:40:00,394.15,394.35,393.85,393.94,2572.0,394.15,394.35,393.85,393.94,2572.0
2023-11-08 13:50:00,394.06,394.09,393.22,393.51,3625.0,394.06,394.09,393.22,393.51,3625.0
2023-11-08 14:00:00,393.5,394.47,393.5,394.46,2500.0,393.5,394.47,393.5,394.46,2500.0
2023-11-08 14:10:00,394.46,394.56,393.74,393.74,3400.0,394.46,394.56,393.74,393.74,3400.0
2023-11-08 14:20:00,393.79,393.81,393.12,393.12,1450.0,393.79,393.81,393.12,393.12,1450.0
2023-11-08 14:30:00,393.1,393.75,392.73,393.65,4837.0,393.1,393.75,392.73,393.65,4837.0
2023-11-08 14:40:00,393.68,394.06,393.55,394.05,2800.0,393.68,394.06,393.55,394.05,2800.0
2023-11-08 14:50:00,394.09,394.91,394.09,394.37,3643.0,394.09,394.91,394.09,394.37,3643.0
2023-11-08 15:00:00,394.15,394.86,394.15,394.57,2200.0,394.15,394.86,394.15,394.57,2200.0
2023-11-08 15:10:00,394.55,395.12,394.41,394.75,9133.0,394.55,395.12,394.41,394.75,9133.0
2023-11-08 15:20:00,394.72,395.0,394.24,394.26,6093.0,394.72,395.0,394.24,394.26,6093.0
2023-11-08 15:30:00,394.15,394.19,393.81,394.17,6438.0,394.15,394.19,393.81,394.17,6438.0
2023-11-08 15:40:00,394.2,394.49,393.87,393.99,15491.0,394.2,394.49,393.87,393.99,15491.0
2023-11-08 15:50:00,394.27,394.27,392.57,392.78,39586.0,394.27,394.27,392.57,392.78,39586.0
2023-11-09 09:30:00,394.09,394.99,392.52,394.48,10391.0,394.09,394.99,392.52,394.48,10391.0
2023-11-09 09:40:00,395.0,395.86,393.22,393.57,8697.0,395.0,395.86,393.22,393.57,8697.0
2023-11-09 09:50:00,393.66,393.66,392.26,393.05,11760.0,393.66,393.66,392.26,393.05,11760.0
2023-11-09 10:00:00,393.28,394.93,392.66,394.17,6500.0,393.28,394.93,392.66,394.17,6500.0
2023-11-09 10:10:00,394.62,395.32,394.51,395.1,4378.0,394.62,395.32,394.51,395.1,4378.0
2023-11-09 10:20:00,395.22,395.22,394.4,394.94,1800.0,395.22,395.22,394.4,394.94,1800.0
2023-11-09 10:30:00,394.5,394.77,393.98,394.49,2792.0,394.5,394.77,393.98,394.49,2792.0
2023-11-09 10:40:00,394.61,394.74,393.88,394.74,3118.0,394.61,394.74,393.88,394.74,3118.0
2023-11-09 10:50:00,394.81,395.85,394.81,395.71,7011.0,394.81,395.85,394.81,395.71,7011.0
2023-11-09 11:00:00,395.8,395.92,395.23,395.83,2948.0,395.8,395.92,395.23,395.83,2948.0
2023-11-09 11:10:00,395.83,396.57,395.41,395.48,10120.0,395.83,396.57,395.41,395.48,10120.0
2023-11-09 11:20:00,395.25,395.82,394.9,395.06,3935.0,395.25,395.82,394.9,395.06,3935.0
2023-11-09 11:30:00,395.06,395.3,394.78,395.3,2099.0,395.06,395.3,394.78,395.3,2099.0
2023-11-09 11:40:00,395.0,395.73,394.72,395.67,2863.0,395.0,395.73,394.72,395.67,2863.0
2023-11-09 11:50:00,395.43,395.74,394.06,394.55,3200.0,395.43,395.74,394.06,394.55,3200.0
2023-11-09 12:00:00,394.22,394.52,394.06,394.06,1895.0,394.22,394.52,394.06,394.06,1895.0
2023-11-09 12:10:00,394.55,395.35,394.53,395.14,3322.0,394.55,395.35,394.53,395.14,3322.0
2023-11-09 12:20:00,395.1,395.1,394.31,394.49,4707.0,395.1,395.1,394.31,394.49,4707.0
2023-11-09 12:30:00,394.46,394.48,393.77,394.14,2994.0,394.46,394.48,393.77,394.14,2994.0
2023-11-09 12:40:00,394.46,394.56,394.29,394.56,816.0,394.46,394.56,394.29,394.56,816.0
2023-11-09 12:50:00,394.88,395.15,394.67,394.9,4602.0,394.88,395.15,394.67,394.9,4602.0
2023-11-09 13:00:00,394.92,394.92,392.89,393.13,4001.0,394.92,394.92,392.89,393.13,4001.0
2023-11-09 13:10:00,393.35,394.44,392.93,393.84,2200.0,393.35,394.44,392.93,393.84,2200.0
2023-11-09 13:20:00,393.78,394.5,393.78,394.27,1050.0,393.78,394.5,393.78,394.27,1050.0
2023-11-09 13:30:00,394.11,394.25,393.79,394.2,1813.0,394.11,394.25,393.79,394.2,1813.0
2023-11-09 13:40:00,393.93,393.93,393.4,393.85,1923.0,393.93,393.93,393.4,393.85,1923.0
2023-11-09 13:50:00,393.88,393.89,392.57,393.53,4153.0,393.88,393.89,392.57,393.53,4153.0
2023-11-09 14:00:00,393.0,393.52,391.98,392.8,14688.0,393.0,393.52,391.98,392.8,14688.0
2023-11-09 14:10:00,392.52,392.52,391.47,391.48,4020.0,392.52,392.52,391.47,391.48,4020.0
2023-11-09 14:20:00,391.78,391.81,390.96,391.26,4300.0,391.78,391.81,390.96,391.26,4300.0
2023-11-09 14:30:00,391.4,391.82,390.48,390.48,5630.0,391.4,391.82,390.48,390.48,5630.0
2023-11-09 14:40:00,390.39,390.83,390.34,390.83,1470.0,390.39,390.83,390.34,390.83,1470.0
2023-11-09 14:50:00,390.88,390.98,390.67,390.8,2289.0,390.88,390.98,390.67,390.8,2289.0
2023-11-09 15:00:00,390.88,391.39,390.74,391.39,5735.0,390.88,391.39,390.74,391.39,5735.0
2023-11-09 15:10:00,391.42,392.1,391.13,391.36,3929.0,391.42,392.1,391.13,391.36,3929.0
2023-11-09 15:20:00,391.18,391.67,391.06,391.13,4951.0,391.18,391.67,391.06,391.13,4951.0
2023-11-09 15:30:00,391.19,391.35,389.94,389.97,8796.0,391.19,391.35,389.94,389.97,8796.0
2023-11-09 15:40:00,389.93,390.38,389.82,390.11,13445.0,389.93,390.38,389.82,390.11,13445.0
2023-11-09 15:50:00,390.25,390.5,388.52,388.91,38368.0,390.25,390.5,388.52,388.91,38368.0
2023-11-10 09:30:00,389.34,390.7,387.9,390.55,20002.0,389.34,390.7,387.9,390.55,20002.0
2023-11-10 09:40:00,390.06,390.82,389.47,390.74,7728.0,390.06,390.82,389.47,390.74,7728.0
2023-11-10 09:50:00,390.7,390.7,388.65,389.16,4327.0,390.7,390.7,388.65,389.16,4327.0
2023-11-10 10:00:00,389.17,390.67,388.96,390.67,7176.0,389.17,390.67,388.96,390.67,7176.0
2023-11-10 10:10:00,390.23,390.54,388.22,388.58,6301.0,390.23,390.54,388.22,388.58,6301.0
2023-11-10 10:20:00,388.39,388.96,387.31,387.43,12276.0,388.39,388.96,387.31,387.43,12276.0
2023-11-10 10:30:00,387.2,387.37,386.39,386.39,20614.0,387.2,387.37,386.39,386.39,20614.0
2023-11-10 10:40:00,386.35,386.99,386.11,386.77,6346.0,386.35,386.99,386.11,386.77,6346.0
2023-11-10 10:50:00,386.35,386.35,385.5,385.62,3030.0,386.35,386.35,385.5,385.62,3030.0
2023-11-10 11:00:00,386.07,386.46,385.37,385.5,5309.0,386.07,386.46,385.37,385.5,5309.0
2023-11-10 11:10:00,385.47,385.7,385.12,385.54,3787.0,385.47,385.7,385.12,385.54,3787.0
2023-11-10 11:20:00,385.58,386.44,385.4,385.81,6715.0,385.58,386.44,385.4,385.81,6715.0
2023-11-10 11:30:00,385.64,385.87,385.41,385.62,3820.0,385.64,385.87,385.41,385.62,3820.0
2023-11-10 11:40:00,385.79,386.08,385.25,385.25,6879.0,385.79,386.08,385.25,385.25,6879.0
2023-11-10 11:50:00,385.43,385.48,385.03,385.19,3304.0,385.43,385.48,385.03,385.19,3304.0
2023-11-10 12:00:00,385.14,386.02,385.0,385.79,6374.0,385.14,386.02,385.0,385.79,6374.0
2023-11-10 12:10:00,386.13,386.97,386.03,386.62,4150.0,386.13,386.97,386.03,386.62,4150.0
2023-11-10 12:20:00,386.77,387.44,386.77,387.07,1602.0,386.77,387.44,386.77,387.07,1602.0
2023-11-10 12:30:00,387.43,389.93,387.43,389.93,6185.0,387.43,389.93,387.43,389.93,6185.0
2023-11-10 12:40:00,390.0,390.15,389.58,389.76,3234.0,390.0,390.15,389.58,389.76,3234.0
2023-11-10 12:50:00,389.91,390.63,389.89,390.14,3031.0,389.91,390.63,389.89,390.14,3031.0
2023-11-10 13:00:00,389.9,390.42,389.9,390.05,1900.0,389.9,390.42,389.9,390.05,1900.0
2023-11-10 13:10:00,390.14,390.49,390.07,390.15,700.0,390.14,390.49,390.07,390.15,700.0
2023-11-10 13:20:00,390.65,391.51,390.65,391.06,1760.0,390.65,391.51,390.65,391.06,1760.0
2023-11-10 13:30:00,391.11,391.11,390.11,390.18,3641.0,391.11,391.11,390.11,390.18,3641.0
2023-11-10 13:40:00,390.24,390.64,390.11,390.56,2005.0,390.24,390.64,390.11,390.56,2005.0
2023-11-10 13:50:00,390.68,390.87,390.36,390.43,3439.0,390.68,390.87,390.36,390.43,3439.0
2023-11-10 14:00:00,390.61,390.9,390.25,390.87,7366.0,390.61,390.9,390.25,390.87,7366.0
2023-11-10 14:10:00,390.97,391.37,390.83,391.36,1206.0,390.97,391.37,390.83,391.36,1206.0
2023-11-10 14:20:00,391.45,391.45,391.03,391.2,1350.0,391.45,391.45,391.03,391.2,1350.0
2023-11-10 14:30:00,391.04,391.22,390.4,391.22,3550.0,391.04,391.22,390.4,391.22,3550.0
2023-11-10 14:40:00,391.0,391.08,390.7,390.9,2243.0,391.0,391.08,390.7,390.9,2243.0
2023-11-10 14:50:00,390.83,390.91,389.69,389.69,4458.0,390.83,390.91,389.69,389.69,4458.0
2023-11-10 15:00:00,389.77,389.88,389.02,389.21,6033.0,389.77,389.88,389.02,389.21,6033.0
2023-11-10 15:10:00,389.33,389.56,388.81,389.34,9541.0,389.33,389.56,388.81,389.34,9541.0
2023-11-10 15:20:00,389.4,389.58,388.99,389.18,7165.0,389.4,389.58,388.99,389.18,7165.0
2023-11-10 15:30:00,389.35,389.45,388.66,388.72,9447.0,389.35,389.45,388.66,388.72,9447.0
2023-11-10 15:40:00,388.64,390.42,388.64,390.11,13716.0,388.64,390.42,388.64,390.11,13716.0
2023-11-10 15:50:00,390.05,390.66,389.63,389.63,32968.0,390.05,390.66,389.63,389.63,32968.0
2023-11-13 09:30:00,389.18,390.93,387.15,390.11,10179.0,389.18,390.93,387.15,390.11,10179.0
2023-11-13 09:40:00,390.13,392.11,390.13,390.72,6856.0,390.13,392.11,390.13,390.72,6856.0
2023-11-13 09:50:00,390.48,390.86,389.5,389.5,3753.0,390.48,390.86,389.5,389.5,3753.0
2023-11-13 10:00:00,388.07,388.98,387.16,388.6,7400.0,388.07,388.98,387.16,388.6,7400.0
2023-11-13 10:10:00,388.49,389.71,388.46,389.52,7783.0,388.49,389.71,388.46,389.52,7783.0
2023-11-13 10:20:00,389.26,390.12,388.91,390.12,2304.0,389.26,390.12,388.91,390.12,2304.0
2023-11-13 10:30:00,390.12,390.12,389.56,389.9,6919.0,390.12,390.12,389.56,389.9,6919.0
2023-11-13 10:40:00,389.66,389.66,388.88,389.45,2257.0,389.66,389.66,388.88,389.45,2257.0
2023-11-13 10:50:00,389.52,390.39,389.52,390.13,4689.0,389.52,390.39,389.52,390.13,4689.0
2023-11-13 11:00:00,390.07,391.36,389.92,391.34,7053.0,390.07,391.36,389.92,391.34,7053.0
2023-11-13 11:10:00,391.36,391.98,391.26,391.97,4616.0,391.36,391.98,391.26,391.97,4616.0
2023-11-13 11:20:00,392.22,392.58,391.92,392.58,1820.0,392.22,392.58,391.92,392.58,1820.0
2023-11-13 11:30:00,392.41,392.48,391.56,391.56,4012.0,392.41,392.48,391.56,391.56,4012.0
2023-11-13 11:40:00,391.63,392.5,391.52,392.17,2507.0,391.63,392.5,391.52,392.17,2507.0
2023-11-13 11:50:00,392.22,392.7,392.21,392.48,1055.0,392.22,392.7,392.21,392.48,1055.0
2023-11-13 12:00:00,392.51,392.86,391.95,392.02,1400.0,392.51,392.86,391.95,392.02,1400.0
2023-11-13 12:10:00,392.21,392.53,391.88,392.29,4600.0,392.21,392.53,391.88,392.29,4600.0
2023-11-13 12:20:00,392.17,392.28,391.95,392.07,3296.0,392.17,392.28,391.95,392.07,3296.0
2023-11-13 12:30:00,391.95,392.1,391.59,391.98,2000.0,391.95,392.1,391.59,391.98,2000.0
2023-11-13 12:40:00,391.96,392.06,391.34,392.06,3217.0,391.96,392.06,391.34,392.06,3217.0
2023-11-13 12:50:00,392.19,392.82,391.83,392.53,3080.0,392.19,392.82,391.83,392.53,3080.0
2023-11-13 13:00:00,392.54,392.81,390.95,391.03,2863.0,392.54,392.81,390.95,391.03,2863.0
2023-11-13 13:10:00,391.2,391.85,390.83,391.85,1711.0,391.2,391.85,390.83,391.85,1711.0
2023-11-13 13:20:00,391.69,391.84,391.41,391.49,2405.0,391.69,391.84,391.41,391.49,2405.0
2023-11-13 13:30:00,391.4,391.99,391.09,391.89,1773.0,391.4,391.99,391.09,391.89,1773.0
2023-11-13 13:40:00,391.94,392.22,391.94,392.21,1165.0,391.94,392.22,391.94,392.21,1165.0
2023-11-13 13:50:00,392.05,392.07,391.58,391.58,2600.0,392.05,392.07,391.58,391.58,2600.0
2023-11-13 14:00:00,391.77,391.92,391.23,391.75,7690.0,391.77,391.92,391.23,391.75,7690.0
2023-11-13 14:10:00,391.51,391.75,390.95,391.35,3004.0,391.51,391.75,390.95,391.35,3004.0
2023-11-13 14:20:00,391.47,391.61,391.47,391.61,400.0,391.47,391.61,391.47,391.61,400.0
2023-11-13 14:30:00,391.63,392.1,391.6,392.04,3749.0,391.63,392.1,391.6,392.04,3749.0
2023-11-13 14:40:00,391.8,392.04,391.48,391.6,2210.0,391.8,392.04,391.48,391.6,2210.0
2023-11-13 14:50:00,391.47,391.48,391.04,391.04,2544.0,391.47,391.48,391.04,391.04,2544.0
2023-11-13 15:00:00,391.3,391.31,390.78,390.98,1714.0,391.3,391.31,390.78,390.98,1714.0
2023-11-13 15:10:00,390.94,391.26,390.8,391.05,3725.0,390.94,391.26,390.8,391.05,3725.0
2023-11-13 15:20:00,391.12,391.87,391.08,391.87,5268.0,391.12,391.87,391.08,391.87,5268.0
2023-11-13 15:30:00,391.69,392.3,391.69,391.76,7983.0,391.69,392.3,391.69,391.76,7983.0
2023-11-13 15:40:00,391.7,391.89,391.35,391.45,6024.0,391.7,391.89,391.35,391.45,6024.0
2023-11-13 15:50:00,391.48,391.48,390.2,390.37,24407.0,391.48,391.48,390.2,390.37,24407.0
2023-11-14 09:30:00,395.45,398.03,393.97,395.25,26811.0,395.45,398.03,393.97,395.25,26811.0
2023-11-14 09:40:00,395.0,396.16,394.25,395.29,15567.0,395.0,396.16,394.25,395.29,15567.0
2023-11-14 09:50:00,395.15,397.56,394.56,397.56,23634.0,395.15,397.56,394.56,397.56,23634.0
2023-11-14 10:00:00,398.25,399.16,396.97,398.01,8955.0,398.25,399.16,396.97,398.01,8955.0
2023-11-14 10:10:00,397.82,398.76,397.35,398.28,3202.0,397.82,398.76,397.35,398.28,3202.0
2023-11-14 10:20:00,398.27,398.73,397.82,398.33,12807.0,398.27,398.73,397.82,398.33,12807.0
2023-11-14 10:30:00,398.51,399.55,398.22,399.42,10544.0,398.51,399.55,398.22,399.42,10544.0
2023-11-14 10:40:00,399.42,400.41,399.41,400.29,9755.0,399.42,400.41,399.41,400.29,9755.0
2023-11-14 10:50:00,400.66,401.05,400.27,400.49,5451.0,400.66,401.05,400.27,400.49,5451.0
2023-11-14 11:00:00,400.81,401.42,400.54,401.33,7657.0,400.81,401.42,400.54,401.33,7657.0
2023-11-14 11:10:00,401.3,402.58,401.29,402.31,6444.0,401.3,402.58,401.29,402.31,6444.0
2023-11-14 11:20:00,402.49,402.49,401.66,401.9,8572.0,402.49,402.49,401.66,401.9,8572.0
2023-11-14 11:30:00,402.08,402.49,401.92,402.0,6305.0,402.08,402.49,401.92,402.0,6305.0
2023-11-14 11:40:00,402.0,403.36,401.8,402.16,6855.0,402.0,403.36,401.8,402.16,6855.0
2023-11-14 11:50:00,402.16,402.29,401.27,401.48,8694.0,402.16,402.29,401.27,401.48,8694.0
2023-11-14 12:00:00,401.44,402.13,400.55,400.59,8413.0,401.44,402.13,400.55,400.59,8413.0
2023-11-14 12:10:00,400.46,401.5,400.46,400.88,11355.0,400.46,401.5,400.46,400.88,11355.0
2023-11-14 12:20:00,400.32,400.54,399.91,399.99,4764.0,400.32,400.54,399.91,399.99,4764.0
2023-11-14 12:30:00,399.94,400.59,399.72,400.43,8972.0,399.94,400.59,399.72,400.43,8972.0
2023-11-14 12:40:00,400.22,400.54,400.09,400.54,5607.0,400.22,400.54,400.09,400.54,5607.0
2023-11-14 12:50:00,400.41,400.74,399.57,399.89,12065.0,400.41,400.74,399.57,399.89,12065.0
2023-11-14 13:00:00,399.24,399.68,399.13,399.5,4400.0,399.24,399.68,399.13,399.5,4400.0
2023-11-14 13:10:00,399.58,399.99,399.53,399.99,4411.0,399.58,399.99,399.53,399.99,4411.0
2023-11-14 13:20:00,399.91,400.0,399.64,399.99,10701.0,399.91,400.0,399.64,399.99,10701.0
2023-11-14 13:30:00,399.83,400.24,399.76,400.19,5097.0,399.83,400.24,399.76,400.19,5097.0
2023-11-14 13:40:00,399.9,400.12,399.75,400.0,2426.0,399.9,400.12,399.75,400.0,2426.0
2023-11-14 13:50:00,399.89,400.49,399.89,400.09,3078.0,399.89,400.49,399.89,400.09,3078.0
2023-11-14 14:00:00,400.19,400.2,398.8,398.83,14516.0,400.19,400.2,398.8,398.83,14516.0
2023-11-14 14:10:00,398.61,398.61,397.55,397.55,1959.0,398.61,398.61,397.55,397.55,1959.0
2023-11-14 14:20:00,397.34,397.63,397.13,397.39,9469.0,397.34,397.63,397.13,397.39,9469.0
2023-11-14 14:30:00,397.39,397.99,397.39,397.8,5578.0,397.39,397.99,397.39,397.8,5578.0
2023-11-14 14:40:00,397.81,397.83,396.77,396.96,8027.0,397.81,397.83,396.77,396.96,8027.0
2023-11-14 14:50:00,396.96,397.53,396.96,397.33,3425.0,396.96,397.53,396.96,397.33,3425.0
2023-11-14 15:00:00,397.35,398.44,397.34,398.05,7607.0,397.35,398.44,397.34,398.05,7607.0
2023-11-14 15:10:00,398.02,398.48,398.01,398.22,4566.0,398.02,398.48,398.01,398.22,4566.0
2023-11-14 15:20:00,398.11,399.0,397.55,397.87,14200.0,398.11,399.0,397.55,397.87,14200.0
2023-11-14 15:30:00,397.87,398.56,397.86,398.43,9908.0,397.87,398.56,397.86,398.43,9908.0
2023-11-14 15:40:00,398.44,398.87,397.89,397.89,13061.0,398.44,398.87,397.89,397.89,13061.0
2023-11-14 15:50:00,397.84,398.09,397.36,397.93,42085.0,397.84,398.09,397.36,397.93,42085.0
2023-11-15 09:30:00,405.14,406.81,403.83,405.6,42450.0,405.14,406.81,403.83,405.6,42450.0
2023-11-15 09:40:00,405.48,407.74,404.91,407.42,17549.0,405.48,407.74,404.91,407.42,17549.0
2023-11-15 09:50:00,407.38,411.27,407.34,411.26,36935.0,407.38,411.27,407.34,411.26,36935.0
2023-11-15 10:00:00,411.01,412.71,410.41,412.71,20963.0,411.01,412.71,410.41,412.71,20963.0
2023-11-15 10:10:00,412.99,414.12,411.74,411.93,43220.0,412.99,414.12,411.74,411.93,43220.0
2023-11-15 10:20:00,411.19,412.99,411.0,412.91,7667.0,411.19,412.99,411.0,412.91,7667.0
2023-11-15 10:30:00,413.04,414.35,412.82,414.31,19603.0,413.04,414.35,412.82,414.31,19603.0
2023-11-15 10:40:00,414.05,414.36,412.97,414.36,11150.0,414.05,414.36,412.97,414.36,11150.0
2023-11-15 10:50:00,414.07,415.37,413.62,414.46,15007.0,414.07,415.37,413.62,414.46,15007.0
2023-11-15 11:00:00,414.11,415.49,413.9,415.43,14600.0,414.11,415.49,413.9,415.43,14600.0
2023-11-15 11:10:00,415.52,417.34,414.7,417.34,11908.0,415.52,417.34,414.7,417.34,11908.0
2023-11-15 11:20:00,417.36,417.42,415.16,415.59,15273.0,417.36,417.42,415.16,415.59,15273.0
2023-11-15 11:30:00,415.47,415.66,414.39,414.64,21079.0,415.47,415.66,414.39,414.64,21079.0
2023-11-15 11:40:00,414.86,416.35,414.12,415.85,18841.0,414.86,416.35,414.12,415.85,18841.0
2023-11-15 11:50:00,416.08,416.08,414.73,415.04,6397.0,416.08,416.08,414.73,415.04,6397.0
2023-11-15 12:00:00,415.06,415.95,414.64,415.8,13921.0,415.06,415.95,414.64,415.8,13921.0
2023-11-15 12:10:00,415.83,416.5,415.35,415.36,14062.0,415.83,416.5,415.35,415.36,14062.0
2023-11-15 12:20:00,415.24,417.29,415.2,417.21,5409.0,415.24,417.29,415.2,417.21,5409.0
2023-11-15 12:30:00,417.18,417.21,415.69,415.69,7387.0,417.18,417.21,415.69,415.69,7387.0
2023-11-15 12:40:00,416.03,416.18,415.4,415.55,2388.0,416.03,416.18,415.4,415.55,2388.0
2023-11-15 12:50:00,415.34,415.43,414.59,414.75,8743.0,415.34,415.43,414.59,414.75,8743.0
2023-11-15 13:00:00,414.87,414.87,414.0,414.37,6291.0,414.87,414.87,414.0,414.37,6291.0
2023-11-15 13:10:00,414.39,414.53,413.73,414.0,6232.0,414.39,414.53,413.73,414.0,6232.0
2023-11-15 13:20:00,414.05,414.54,413.94,414.48,3431.0,414.05,414.54,413.94,414.48,3431.0
2023-11-15 13:30:00,414.3,415.21,414.3,415.14,3859.0,414.3,415.21,414.3,415.14,3859.0
2023-11-15 13:40:00,415.26,415.85,415.14,415.3,5719.0,415.26,415.85,415.14,415.3,5719.0
2023-11-15 13:50:00,415.42,415.66,415.03,415.49,6953.0,415.42,415.66,415.03,415.49,6953.0
2023-11-15 14:00:00,415.7,416.89,415.7,416.26,15213.0,415.7,416.89,415.7,416.26,15213.0
2023-11-15 14:10:00,416.21,416.37,415.65,415.66,7154.0,416.21,416.37,415.65,415.66,7154.0
2023-11-15 14:20:00,415.67,415.83,415.47,415.5,1200.0,415.67,415.83,415.47,415.5,1200.0
2023-11-15 14:30:00,415.81,415.83,414.59,414.73,3058.0,415.81,415.83,414.59,414.73,3058.0
2023-11-15 14:40:00,414.89,415.62,414.69,415.62,8065.0,414.89,415.62,414.69,415.62,8065.0
2023-11-15 14:50:00,415.42,415.76,414.94,415.52,11620.0,415.42,415.76,414.94,415.52,11620.0
2023-11-15 15:00:00,415.67,415.81,414.7,415.59,16003.0,415.67,415.81,414.7,415.59,16003.0
2023-11-15 15:10:00,415.73,416.1,415.18,415.48,11579.0,415.73,416.1,415.18,415.48,11579.0
2023-11-15 15:20:00,415.35,415.58,414.83,415.01,7636.0,415.35,415.58,414.83,415.01,7636.0
2023-11-15 15:30:00,415.13,415.15,414.22,414.87,9484.0,415.13,415.15,414.22,414.87,9484.0
2023-11-15 15:40:00,414.89,415.91,414.76,415.63,16787.0,414.89,415.91,414.76,415.63,16787.0
2023-11-15 15:50:00,415.68,415.91,414.75,415.36,63615.0,415.68,415.91,414.75,415.36,63615.0
2023-11-16 09:30:00,412.27,414.93,410.74,414.93,9424.0,412.27,414.93,410.74,414.93,9424.0
2023-11-16 09:40:00,414.94,415.6,412.66,415.25,14782.0,414.94,415.6,412.66,415.25,14782.0
2023-11-16 09:50:00,415.22,415.56,413.67,415.1,11750.0,415.22,415.56,413.67,415.1,11750.0
2023-11-16 10:00:00,415.3,416.13,414.89,415.3,17174.0,415.3,416.13,414.89,415.3,17174.0
2023-11-16 10:10:00,415.23,415.44,411.57,411.57,29209.0,415.23,415.44,411.57,411.57,29209.0
2023-11-16 10:20:00,411.44,412.09,409.89,411.34,11425.0,411.44,412.09,409.89,411.34,11425.0
2023-11-16 10:30:00,411.57,411.83,409.09,409.59,7050.0,411.57,411.83,409.09,409.59,7050.0
2023-11-16 10:40:00,409.35,410.16,408.22,410.1,21266.0,409.35,410.16,408.22,410.1,21266.0
2023-11-16 10:50:00,410.12,410.23,408.68,408.91,11218.0,410.12,410.23,408.68,408.91,11218.0
2023-11-16 11:00:00,408.94,409.88,408.76,409.19,5170.0,408.94,409.88,408.76,409.19,5170.0
2023-11-16 11:10:00,408.68,409.16,407.84,408.52,16961.0,408.68,409.16,407.84,408.52,16961.0
2023-11-16 11:20:00,408.63,409.0,407.5,408.41,22667.0,408.63,409.0,407.5,408.41,22667.0
2023-11-16 11:30:00,408.22,408.58,406.17,407.1,6719.0,408.22,408.58,406.17,407.1,6719.0
2023-11-16 11:40:00,407.16,407.23,406.13,406.72,4923.0,407.16,407.23,406.13,406.72,4923.0
2023-11-16 11:50:00,406.71,406.71,405.06,406.42,9000.0,406.71,406.71,405.06,406.42,9000.0
2023-11-16 12:00:00,406.37,407.17,406.29,406.54,4718.0,406.37,407.17,406.29,406.54,4718.0
2023-11-16 12:10:00,406.5,407.18,406.13,407.1,3824.0,406.5,407.18,406.13,407.1,3824.0
2023-11-16 12:20:00,406.75,406.75,405.92,406.15,3250.0,406.75,406.75,405.92,406.15,3250.0
2023-11-16 12:30:00,406.25,406.62,406.06,406.16,6620.0,406.25,406.62,406.06,406.16,6620.0
2023-11-16 12:40:00,406.15,406.52,405.1,405.31,6678.0,406.15,406.52,405.1,405.31,6678.0
2023-11-16 12:50:00,405.41,405.41,404.59,405.09,8746.0,405.41,405.41,404.59,405.09,8746.0
2023-11-16 13:00:00,405.02,405.47,404.69,405.25,4378.0,405.02,405.47,404.69,405.25,4378.0
2023-11-16 13:10:00,405.17,405.76,404.38,405.31,6038.0,405.17,405.76,404.38,405.31,6038.0
2023-11-16 13:20:00,405.49,406.1,405.33,405.84,6099.0,405.49,406.1,405.33,405.84,6099.0
2023-11-16 13:30:00,405.89,405.91,404.99,405.09,5032.0,405.89,405.91,404.99,405.09,5032.0
2023-11-16 13:40:00,405.19,405.19,404.23,404.23,2630.0,405.19,405.19,404.23,404.23,2630.0
2023-11-16 13:50:00,404.41,404.59,404.04,404.3,3734.0,404.41,404.59,404.04,404.3,3734.0
2023-11-16 14:00:00,404.44,404.63,403.76,404.2,7740.0,404.44,404.63,403.76,404.2,7740.0
2023-11-16 14:10:00,404.1,404.55,403.83,404.24,4085.0,404.1,404.55,403.83,404.24,4085.0
2023-11-16 14:20:00,404.21,404.3,403.83,404.25,4825.0,404.21,404.3,403.83,404.25,4825.0
2023-11-16 14:30:00,404.19,404.44,403.51,403.51,6555.0,404.19,404.44,403.51,403.51,6555.0
2023-11-16 14:40:00,403.66,404.04,403.41,403.87,5817.0,403.66,404.04,403.41,403.87,5817.0
2023-11-16 14:50:00,403.96,405.23,403.5,405.13,8838.0,403.96,405.23,403.5,405.13,8838.0
2023-11-16 15:00:00,405.22,405.22,404.03,404.26,6652.0,405.22,405.22,404.03,404.26,6652.0
2023-11-16 15:10:00,404.25,404.75,403.75,404.69,10861.0,404.25,404.75,403.75,404.69,10861.0
2023-11-16 15:20:00,404.92,405.0,404.24,404.8,7286.0,404.92,405.0,404.24,404.8,7286.0
2023-11-16 15:30:00,404.75,405.29,404.37,405.18,9603.0,404.75,405.29,404.37,405.18,9603.0
2023-11-16 15:40:00,404.95,405.61,404.84,405.18,13875.0,404.95,405.61,404.84,405.18,13875.0
2023-11-16 15:50:00,405.1,405.57,404.57,405.55,42369.0,405.1,405.57,404.57,405.55,42369.0
2023-11-17 09:30:00,410.03,410.64,407.71,407.72,18684.0,410.03,410.64,407.71,407.72,18684.0
2023-11-17 09:40:00,407.37,409.28,406.36,409.27,9498.0,407.37,409.28,406.36,409.27,9498.0
2023-11-17 09:50:00,408.96,409.58,408.02,408.02,8426.0,408.96,409.58,408.02,408.02,8426.0
2023-11-17 10:00:00,407.81,408.2,407.08,407.93,9599.0,407.81,408.2,407.08,407.93,9599.0
2023-11-17 10:10:00,408.04,408.04,407.33,407.42,3531.0,408.04,408.04,407.33,407.42,3531.0
2023-11-17 10:20:00,407.47,408.65,407.1,407.53,7684.0,407.47,408.65,407.1,407.53,7684.0
2023-11-17 10:30:00,407.1,407.61,407.1,407.27,5578.0,407.1,407.61,407.1,407.27,5578.0
2023-11-17 10:40:00,407.27,408.06,407.1,407.72,5521.0,407.27,408.06,407.1,407.72,5521.0
2023-11-17 10:50:00,407.71,407.99,407.1,407.99,7885.0,407.71,407.99,407.1,407.99,7885.0
2023-11-17 11:00:00,408.16,408.28,407.14,407.68,3375.0,408.16,408.28,407.14,407.68,3375.0
2023-11-17 11:10:00,407.31,407.75,407.1,407.36,2456.0,407.31,407.75,407.1,407.36,2456.0
2023-11-17 11:20:00,407.43,407.43,406.1,406.34,2683.0,407.43,407.43,406.1,406.34,2683.0
2023-11-17 11:30:00,406.43,406.52,406.01,406.5,2301.0,406.43,406.52,406.01,406.5,2301.0
2023-11-17 11:40:00,406.47,406.47,405.75,406.36,2100.0,406.47,406.47,405.75,406.36,2100.0
2023-11-17 11:50:00,406.52,406.68,406.34,406.53,2100.0,406.52,406.68,406.34,406.53,2100.0
2023-11-17 12:00:00,406.42,406.91,406.19,406.19,2768.0,406.42,406.91,406.19,406.19,2768.0
2023-11-17 12:10:00,406.42,407.0,406.0,407.0,5711.0,406.42,407.0,406.0,407.0,5711.0
2023-11-17 12:20:00,407.06,407.17,406.62,406.82,3326.0,407.06,407.17,406.62,406.82,3326.0
2023-11-17 12:30:00,406.81,406.98,406.32,406.98,2603.0,406.81,406.98,406.32,406.98,2603.0
2023-11-17 12:40:00,406.86,407.16,406.6,406.82,4009.0,406.86,407.16,406.6,406.82,4009.0
2023-11-17 12:50:00,406.94,407.24,406.87,407.0,2412.0,406.94,407.24,406.87,407.0,2412.0
2023-11-17 13:00:00,407.16,407.16,406.49,406.92,3629.0,407.16,407.16,406.49,406.92,3629.0
2023-11-17 13:10:00,406.9,407.0,406.65,406.81,2600.0,406.9,407.0,406.65,406.81,2600.0
2023-11-17 13:20:00,406.84,407.19,406.77,407.03,4200.0,406.84,407.19,406.77,407.03,4200.0
2023-11-17 13:30:00,407.1,407.63,407.09,407.48,1500.0,407.1,407.63,407.09,407.48,1500.0
2023-11-17 13:40:00,407.6,407.85,407.01,407.22,4223.0,407.6,407.85,407.01,407.22,4223.0
2023-11-17 13:50:00,407.21,407.99,406.99,407.96,4300.0,407.21,407.99,406.99,407.96,4300.0
2023-11-17 14:00:00,408.03,409.13,408.02,408.71,6454.0,408.03,409.13,408.02,408.71,6454.0
2023-11-17 14:10:00,408.81,409.27,408.16,408.38,7729.0,408.81,409.27,408.16,408.38,7729.0
2023-11-17 14:20:00,408.36,408.44,407.88,408.04,4477.0,408.36,408.44,407.88,408.04,4477.0
2023-11-17 14:30:00,407.93,408.56,407.93,408.34,6019.0,407.93,408.56,407.93,408.34,6019.0
2023-11-17 14:40:00,408.31,408.75,408.09,408.62,3234.0,408.31,408.75,408.09,408.62,3234.0
2023-11-17 14:50:00,408.56,409.03,408.33,408.94,3800.0,408.56,409.03,408.33,408.94,3800.0
2023-11-17 15:00:00,408.98,410.04,408.94,409.98,8310.0,408.98,410.04,408.94,409.98,8310.0
2023-11-17 15:10:00,410.05,410.05,409.27,409.67,5506.0,410.05,410.05,409.27,409.67,5506.0
2023-11-17 15:20:00,409.68,409.96,409.61,409.96,4669.0,409.68,409.96,409.61,409.96,4669.0
2023-11-17 15:30:00,410.11,410.11,408.75,408.93,8346.0,410.11,410.11,408.75,408.93,8346.0
2023-11-17 15:40:00,408.93,409.76,408.77,409.59,10976.0,408.93,409.76,408.77,409.59,10976.0
2023-11-17 15:50:00,409.63,409.85,409.12,409.19,21698.0,409.63,409.85,409.12,409.19,21698.0
2023-11-20 09:30:00,406.18,408.05,404.68,408.05,21379.0,406.18,408.05,404.68,408.05,21379.0
2023-11-20 09:40:00,408.13,408.65,404.83,407.12,11251.0,408.13,408.65,404.83,407.12,11251.0
2023-11-20 09:50:00,406.93,406.93,405.22,406.0,4972.0,406.93,406.93,405.22,406.0,4972.0
2023-11-20 10:00:00,406.4,406.62,406.06,406.43,2742.0,406.4,406.62,406.06,406.43,2742.0
2023-11-20 10:10:00,406.37,407.34,406.37,406.52,5350.0,406.37,407.34,406.37,406.52,5350.0
2023-11-20 10:20:00,405.96,405.96,405.42,405.64,3069.0,405.96,405.96,405.42,405.64,3069.0
2023-11-20 10:30:00,405.41,405.53,404.4,405.0,6873.0,405.41,405.53,404.4,405.0,6873.0
2023-11-20 10:40:00,404.92,405.65,404.33,404.5,8522.0,404.92,405.65,404.33,404.5,8522.0
2023-11-20 10:50:00,404.22,405.6,404.21,405.1,3700.0,404.22,405.6,404.21,405.1,3700.0
2023-11-20 11:00:00,405.09,405.33,404.83,405.02,3824.0,405.09,405.33,404.83,405.02,3824.0
2023-11-20 11:10:00,405.03,405.56,405.03,405.28,2612.0,405.03,405.56,405.03,405.28,2612.0
2023-11-20 11:20:00,404.99,405.11,404.31,404.35,7055.0,404.99,405.11,404.31,404.35,7055.0
2023-11-20 11:30:00,404.35,404.57,403.52,403.52,10038.0,404.35,404.57,403.52,403.52,10038.0
2023-11-20 11:40:00,403.7,403.8,403.0,403.02,5407.0,403.7,403.8,403.0,403.02,5407.0
2023-11-20 11:50:00,403.26,403.3,402.67,402.9,5321.0,403.26,403.3,402.67,402.9,5321.0
2023-11-20 12:00:00,402.63,404.12,402.63,403.92,9365.0,402.63,404.12,402.63,403.92,9365.0
2023-11-20 12:10:00,403.95,403.95,403.35,403.59,2965.0,403.95,403.95,403.35,403.59,2965.0
2023-11-20 12:20:00,403.83,404.31,403.75,403.87,4512.0,403.83,404.31,403.75,403.87,4512.0
2023-11-20 12:30:00,403.62,403.84,403.44,403.67,2788.0,403.62,403.84,403.44,403.67,2788.0
2023-11-20 12:40:00,403.83,404.7,403.58,404.26,3487.0,403.83,404.7,403.58,404.26,3487.0
2023-11-20 12:50:00,404.23,405.38,404.15,405.34,3598.0,404.23,405.38,404.15,405.34,3598.0
2023-11-20 13:00:00,405.31,406.21,405.18,405.79,5188.0,405.31,406.21,405.18,405.79,5188.0
2023-11-20 13:10:00,405.94,406.03,405.39,405.43,2118.0,405.94,406.03,405.39,405.43,2118.0
2023-11-20 13:20:00,405.34,406.5,405.28,406.46,3524.0,405.34,406.5,405.28,406.46,3524.0
2023-11-20 13:30:00,406.68,406.68,406.24,406.46,3786.0,406.68,406.68,406.24,406.46,3786.0
2023-11-20 13:40:00,406.33,406.55,406.27,406.3,4496.0,406.33,406.55,406.27,406.3,4496.0
2023-11-20 13:50:00,406.34,406.79,405.91,406.54,9083.0,406.34,406.79,405.91,406.54,9083.0
2023-11-20 14:00:00,406.33,406.63,405.55,406.63,12764.0,406.33,406.63,405.55,406.63,12764.0
2023-11-20 14:10:00,406.52,406.52,406.19,406.35,2790.0,406.52,406.52,406.19,406.35,2790.0
2023-11-20 14:20:00,406.48,406.63,406.11,406.19,5686.0,406.48,406.63,406.11,406.19,5686.0
2023-11-20 14:30:00,406.2,406.85,406.11,406.21,4952.0,406.2,406.85,406.11,406.21,4952.0
2023-11-20 14:40:00,406.33,406.48,406.03,406.13,3252.0,406.33,406.48,406.03,406.13,3252.0
2023-11-20 14:50:00,406.0,406.74,405.33,406.74,5131.0,406.0,406.74,405.33,406.74,5131.0
2023-11-20 15:00:00,406.88,407.37,406.58,407.09,5317.0,406.88,407.37,406.58,407.09,5317.0
2023-11-20 15:10:00,407.04,407.37,406.78,407.3,12530.0,407.04,407.37,406.78,407.3,12530.0
2023-11-20 15:20:00,407.25,407.68,407.22,407.39,7987.0,407.25,407.68,407.22,407.39,7987.0
2023-11-20 15:30:00,407.34,407.41,406.58,407.02,7734.0,407.34,407.41,406.58,407.02,7734.0
2023-11-20 15:40:00,406.89,407.13,406.5,406.6,7731.0,406.89,407.13,406.5,406.6,7731.0
2023-11-20 15:50:00,406.61,406.61,405.45,405.67,22797.0,406.61,406.61,405.45,405.67,22797.0
2023-11-21 09:30:00,406.0,407.26,401.01,402.14,34292.0,406.0,407.26,401.01,402.14,34292.0
2023-11-21 09:40:00,402.07,403.21,401.58,401.8,8137.0,402.07,403.21,401.58,401.8,8137.0
2023-11-21 09:50:00,401.84,402.86,401.53,402.24,5630.0,401.84,402.86,401.53,402.24,5630.0
2023-11-21 10:00:00,402.86,403.53,402.13,403.23,9333.0,402.86,403.53,402.13,403.23,9333.0
2023-11-21 10:10:00,402.94,404.0,402.52,404.0,5148.0,402.94,404.0,402.52,404.0,5148.0
2023-11-21 10:20:00,403.94,404.76,403.9,403.9,4348.0,403.94,404.76,403.9,403.9,4348.0
2023-11-21 10:30:00,403.9,405.07,403.54,404.66,5106.0,403.9,405.07,403.54,404.66,5106.0
2023-11-21 10:40:00,404.47,405.11,404.16,405.03,2750.0,404.47,405.11,404.16,405.03,2750.0
2023-11-21 10:50:00,404.73,405.23,404.42,404.78,5033.0,404.73,405.23,404.42,404.78,5033.0
2023-11-21 11:00:00,404.59,404.59,403.63,404.2,3121.0,404.59,404.59,403.63,404.2,3121.0
2023-11-21 11:10:00,404.13,404.23,403.78,404.23,3200.0,404.13,404.23,403.78,404.23,3200.0
2023-11-21 11:20:00,404.07,405.05,403.42,404.62,7200.0,404.07,405.05,403.42,404.62,7200.0
2023-11-21 11:30:00,404.43,404.82,404.26,404.3,1489.0,404.43,404.82,404.26,404.3,1489.0
2023-11-21 11:40:00,404.4,404.75,403.82,404.55,5787.0,404.4,404.75,403.82,404.55,5787.0
2023-11-21 11:50:00,404.87,405.38,404.57,404.72,5486.0,404.87,405.38,404.57,404.72,5486.0
2023-11-21 12:00:00,404.73,405.19,404.38,405.19,3005.0,404.73,405.19,404.38,405.19,3005.0
2023-11-21 12:10:00,405.87,405.87,404.92,405.06,3523.0,405.87,405.87,404.92,405.06,3523.0
2023-11-21 12:20:00,405.11,405.54,404.87,404.95,9234.0,405.11,405.54,404.87,404.95,9234.0
2023-11-21 12:30:00,405.13,405.84,404.95,405.54,3306.0,405.13,405.84,404.95,405.54,3306.0
2023-11-21 12:40:00,405.76,406.26,405.74,406.12,2805.0,405.76,406.26,405.74,406.12,2805.0
2023-11-21 12:50:00,406.1,406.45,405.98,406.2,5665.0,406.1,406.45,405.98,406.2,5665.0
2023-11-21 13:00:00,406.17,406.17,404.86,404.9,3119.0,406.17,406.17,404.86,404.9,3119.0
2023-11-21 13:10:00,405.02,405.27,404.13,405.19,5153.0,405.02,405.27,404.13,405.19,5153.0
2023-11-21 13:20:00,405.08,405.08,404.47,404.79,2638.0,405.08,405.08,404.47,404.79,2638.0
2023-11-21 13:30:00,404.9,405.49,404.9,405.49,946.0,404.9,405.49,404.9,405.49,946.0
2023-11-21 13:40:00,405.54,405.68,405.31,405.68,2122.0,405.54,405.68,405.31,405.68,2122.0
2023-11-21 13:50:00,405.71,406.02,405.53,405.68,3240.0,405.71,406.02,405.53,405.68,3240.0
2023-11-21 14:00:00,405.7,405.7,405.09,405.28,1363.0,405.7,405.7,405.09,405.28,1363.0
2023-11-21 14:10:00,405.14,405.81,405.07,405.36,2972.0,405.14,405.81,405.07,405.36,2972.0
2023-11-21 14:20:00,405.67,405.67,405.32,405.32,1440.0,405.67,405.67,405.32,405.32,1440.0
2023-11-21 14:30:00,405.61,405.61,405.1,405.1,2899.0,405.61,405.61,405.1,405.1,2899.0
2023-11-21 14:40:00,404.75,404.93,404.22,404.93,3624.0,404.75,404.93,404.22,404.93,3624.0
2023-11-21 14:50:00,404.87,405.28,404.54,405.28,3110.0,404.87,405.28,404.54,405.28,3110.0
2023-11-21 15:00:00,405.42,405.89,405.38,405.72,2869.0,405.42,405.89,405.38,405.72,2869.0
2023-11-21 15:10:00,405.73,405.74,405.23,405.66,2901.0,405.73,405.74,405.23,405.66,2901.0
2023-11-21 15:20:00,405.68,406.04,405.35,405.65,4300.0,405.68,406.04,405.35,405.65,4300.0
2023-11-21 15:30:00,405.79,406.46,405.68,406.23,4625.0,405.79,406.46,405.68,406.23,4625.0
2023-11-21 15:40:00,406.17,406.55,405.88,406.55,10082.0,406.17,406.55,405.88,406.55,10082.0
2023-11-21 15:50:00,406.45,406.53,404.33,404.88,47030.0,406.45,406.53,404.33,404.88,47030.0
2023-11-22 09:30:00,408.71,409.02,407.66,408.9,9311.0,408.71,409.02,407.66,408.9,9311.0
2023-11-22 09:40:00,409.58,410.28,405.83,406.27,11057.0,409.58,410.28,405.83,406.27,11057.0
2023-11-22 09:50:00,407.47,409.31,406.42,408.19,8051.0,407.47,409.31,406.42,408.19,8051.0
2023-11-22 10:00:00,408.86,410.94,408.62,410.6,7577.0,408.86,410.94,408.62,410.6,7577.0
2023-11-22 10:10:00,410.59,410.59,409.19,409.54,6547.0,410.59,410.59,409.19,409.54,6547.0
2023-11-22 10:20:00,409.43,410.22,408.73,410.19,3940.0,409.43,410.22,408.73,410.19,3940.0
2023-11-22 10:30:00,410.5,411.23,410.36,411.23,4125.0,410.5,411.23,410.36,411.23,4125.0
2023-11-22 10:40:00,411.1,412.09,410.95,411.21,6009.0,411.1,412.09,410.95,411.21,6009.0
2023-11-22 10:50:00,411.06,411.06,409.4,409.92,4566.0,411.06,411.06,409.4,409.92,4566.0
2023-11-22 11:00:00,409.95,410.31,409.57,410.31,5658.0,409.95,410.31,409.57,410.31,5658.0
2023-11-22 11:10:00,410.28,410.28,409.03,409.03,1700.0,410.28,410.28,409.03,409.03,1700.0
2023-11-22 11:20:00,408.59,409.51,408.59,408.88,5550.0,408.59,409.51,408.59,408.88,5550.0
2023-11-22 11:30:00,408.99,409.34,408.61,409.23,3015.0,408.99,409.34,408.61,409.23,3015.0
2023-11-22 11:40:00,409.58,410.46,409.58,410.46,1324.0,409.58,410.46,409.58,410.46,1324.0
2023-11-22 11:50:00,410.38,410.49,410.21,410.42,702.0,410.38,410.49,410.21,410.42,702.0
2023-11-22 12:00:00,410.5,410.7,409.76,410.22,2950.0,410.5,410.7,409.76,410.22,2950.0
2023-11-22 12:10:00,410.0,410.19,409.09,409.67,4432.0,410.0,410.19,409.09,409.67,4432.0
2023-11-22 12:20:00,409.44,409.44,408.84,409.07,769.0,409.44,409.44,408.84,409.07,769.0
2023-11-22 12:30:00,408.81,408.97,408.55,408.55,1766.0,408.81,408.97,408.55,408.55,1766.0
2023-11-22 12:40:00,408.74,408.76,408.0,408.0,3182.0,408.74,408.76,408.0,408.0,3182.0
2023-11-22 12:50:00,408.14,408.78,408.0,408.77,2434.0,408.14,408.78,408.0,408.77,2434.0
2023-11-22 13:00:00,408.32,408.6,408.27,408.39,1476.0,408.32,408.6,408.27,408.39,1476.0
2023-11-22 13:10:00,408.21,408.52,407.41,407.55,2950.0,408.21,408.52,407.41,407.55,2950.0
2023-11-22 13:20:00,407.66,407.85,407.44,407.5,1500.0,407.66,407.85,407.44,407.5,1500.0
2023-11-22 13:30:00,407.85,408.43,407.5,408.23,5083.0,407.85,408.43,407.5,408.23,5083.0
2023-11-22 13:40:00,407.81,408.31,407.7,408.19,3450.0,407.81,408.31,407.7,408.19,3450.0
2023-11-22 13:50:00,408.05,408.14,408.05,408.14,200.0,408.05,408.14,408.05,408.14,200.0
2023-11-22 14:00:00,408.27,408.27,407.72,408.09,1200.0,408.27,408.27,407.72,408.09,1200.0
2023-11-22 14:10:00,408.09,408.74,407.98,408.0,5300.0,408.09,408.74,407.98,408.0,5300.0
2023-11-22 14:20:00,408.28,408.82,407.41,408.77,8162.0,408.28,408.82,407.41,408.77,8162.0
2023-11-22 14:30:00,409.0,409.15,408.22,408.22,3091.0,409.0,409.15,408.22,408.22,3091.0
2023-11-22 14:40:00,408.59,408.75,408.24,408.6,1801.0,408.59,408.75,408.24,408.6,1801.0
2023-11-22 14:50:00,408.79,409.18,408.78,409.0,2133.0,408.79,409.18,408.78,409.0,2133.0
2023-11-22 15:00:00,409.02,409.69,409.02,409.63,3213.0,409.02,409.69,409.02,409.63,3213.0
2023-11-22 15:10:00,409.62,409.73,409.42,409.73,2000.0,409.62,409.73,409.42,409.73,2000.0
2023-11-22 15:20:00,409.73,410.25,409.27,410.25,5000.0,409.73,410.25,409.27,410.25,5000.0
2023-11-22 15:30:00,410.38,410.38,410.0,410.2,6924.0,410.38,410.38,410.0,410.2,6924.0
2023-11-22 15:40:00,410.2,410.74,410.19,410.38,8018.0,410.2,410.74,410.19,410.38,8018.0
2023-11-22 15:50:00,410.3,410.35,409.39,409.55,17418.0,410.3,410.35,409.39,409.55,17418.0
2023-11-24 09:30:00,411.94,414.64,411.94,413.22,13534.0,411.94,414.64,411.94,413.22,13534.0
2023-11-24 09:40:00,413.07,415.59,413.07,414.31,5840.0,413.07,415.59,413.07,414.31,5840.0
2023-11-24 09:50:00,414.59,415.38,414.18,415.38,6878.0,414.59,415.38,414.18,415.38,6878.0
2023-11-24 10:00:00,415.39,416.74,415.39,415.93,12213.0,415.39,416.74,415.39,415.93,12213.0
2023-11-24 10:10:00,415.89,416.89,415.51,416.11,9551.0,415.89,416.89,415.51,416.11,9551.0
2023-11-24 10:20:00,416.46,417.98,416.36,417.44,10370.0,416.46,417.98,416.36,417.44,10370.0
2023-11-24 10:30:00,417.55,417.7,415.69,416.27,8680.0,417.55,417.7,415.69,416.27,8680.0
2023-11-24 10:40:00,415.82,416.2,415.64,416.09,3517.0,415.82,416.2,415.64,416.09,3517.0
2023-11-24 10:50:00,415.9,416.55,415.21,416.26,6903.0,415.9,416.55,415.21,416.26,6903.0
2023-11-24 11:00:00,416.28,417.41,415.69,417.0,2464.0,416.28,417.41,415.69,417.0,2464.0
2023-11-24 11:10:00,417.09,417.95,417.07,417.5,8421.0,417.09,417.95,417.07,417.5,8421.0
2023-11-24 11:20:00,417.66,417.66,416.17,417.29,4430.0,417.66,417.66,416.17,417.29,4430.0
2023-11-24 11:30:00,417.43,417.8,416.83,417.1,2350.0,417.43,417.8,416.83,417.1,2350.0
2023-11-24 11:40:00,417.03,417.45,416.86,417.29,2927.0,417.03,417.45,416.86,417.29,2927.0
2023-11-24 11:50:00,417.3,417.47,417.12,417.38,3789.0,417.3,417.47,417.12,417.38,3789.0
2023-11-24 12:00:00,417.39,417.77,417.25,417.47,10358.0,417.39,417.77,417.25,417.47,10358.0
2023-11-24 12:10:00,417.19,417.44,416.56,416.69,2897.0,417.19,417.44,416.56,416.69,2897.0
2023-11-24 12:20:00,416.59,416.73,416.37,416.43,4257.0,416.59,416.73,416.37,416.43,4257.0
2023-11-24 12:30:00,416.4,417.03,416.28,417.03,3600.0,416.4,417.03,416.28,417.03,3600.0
2023-11-24 12:40:00,416.99,416.99,415.9,416.23,7385.0,416.99,416.99,415.9,416.23,7385.0
2023-11-24 12:50:00,416.02,416.15,414.62,414.65,26902.0,416.02,416.15,414.62,414.65,26902.0
2023-11-27 09:30:00,412.75,417.83,411.44,416.07,27629.0,412.75,417.83,411.44,416.07,27629.0
2023-11-27 09:40:00,416.16,416.16,412.34,413.45,16960.0,416.16,416.16,412.34,413.45,16960.0
2023-11-27 09:50:00,413.05,413.79,411.81,413.77,29126.0,413.05,413.79,411.81,413.77,29126.0
2023-11-27 10:00:00,413.17,414.85,412.37,414.72,36049.0,413.17,414.85,412.37,414.72,36049.0
2023-11-27 10:10:00,414.8,416.74,414.59,415.84,10575.0,414.8,416.74,414.59,415.84,10575.0
2023-11-27 10:20:00,415.89,416.14,413.52,414.0,7481.0,415.89,416.14,413.52,414.0,7481.0
2023-11-27 10:30:00,414.32,414.69,413.74,414.45,5261.0,414.32,414.69,413.74,414.45,5261.0
2023-11-27 10:40:00,414.82,414.82,413.8,413.8,2661.0,414.82,414.82,413.8,413.8,2661.0
2023-11-27 10:50:00,413.86,414.86,413.85,414.86,5499.0,413.86,414.86,413.85,414.86,5499.0
2023-11-27 11:00:00,414.92,414.92,413.89,414.12,4042.0,414.92,414.92,413.89,414.12,4042.0
2023-11-27 11:10:00,414.31,414.5,413.52,413.86,3389.0,414.31,414.5,413.52,413.86,3389.0
2023-11-27 11:20:00,414.17,414.92,414.0,414.92,3630.0,414.17,414.92,414.0,414.92,3630.0
2023-11-27 11:30:00,414.76,415.1,414.36,414.63,2137.0,414.76,415.1,414.36,414.63,2137.0
2023-11-27 11:40:00,415.01,416.42,414.77,416.42,4982.0,415.01,416.42,414.77,416.42,4982.0
2023-11-27 11:50:00,416.27,416.63,416.01,416.15,6624.0,416.27,416.63,416.01,416.15,6624.0
2023-11-27 12:00:00,416.31,416.32,415.32,415.75,3114.0,416.31,416.32,415.32,415.75,3114.0
2023-11-27 12:10:00,415.81,415.81,414.98,415.0,3124.0,415.81,415.81,414.98,415.0,3124.0
2023-11-27 12:20:00,415.13,415.13,414.46,414.95,2044.0,415.13,415.13,414.46,414.95,2044.0
2023-11-27 12:30:00,414.79,414.87,414.62,414.62,900.0,414.79,414.87,414.62,414.62,900.0
2023-11-27 12:40:00,414.77,414.86,414.7,414.78,1044.0,414.77,414.86,414.7,414.78,1044.0
2023-11-27 12:50:00,414.64,414.91,414.26,414.52,2748.0,414.64,414.91,414.26,414.52,2748.0
2023-11-27 13:00:00,414.43,414.51,414.05,414.44,2628.0,414.43,414.51,414.05,414.44,2628.0
2023-11-27 13:10:00,414.51,415.46,414.51,415.32,2724.0,414.51,415.46,414.51,415.32,2724.0
2023-11-27 13:20:00,415.32,415.63,414.46,414.81,4015.0,415.32,415.63,414.46,414.81,4015.0
2023-11-27 13:30:00,414.85,416.1,414.52,415.42,3510.0,414.85,416.1,414.52,415.42,3510.0
2023-11-27 13:40:00,415.41,415.7,415.02,415.53,4533.0,415.41,415.7,415.02,415.53,4533.0
2023-11-27 13:50:00,415.37,415.37,414.56,414.83,4991.0,415.37,415.37,414.56,414.83,4991.0
2023-11-27 14:00:00,414.82,415.05,414.43,414.73,3148.0,414.82,415.05,414.43,414.73,3148.0
2023-11-27 14:10:00,414.85,415.25,414.85,415.01,2388.0,414.85,415.25,414.85,415.01,2388.0
2023-11-27 14:20:00,415.0,415.46,415.0,415.35,3702.0,415.0,415.46,415.0,415.35,3702.0
2023-11-27 14:30:00,415.3,415.31,414.77,414.85,3261.0,415.3,415.31,414.77,414.85,3261.0
2023-11-27 14:40:00,414.57,414.92,414.5,414.58,4652.0,414.57,414.92,414.5,414.58,4652.0
2023-11-27 14:50:00,414.76,414.94,414.08,414.67,2061.0,414.76,414.94,414.08,414.67,2061.0
2023-11-27 15:00:00,414.54,414.54,414.08,414.41,900.0,414.54,414.54,414.08,414.41,900.0
2023-11-27 15:10:00,414.29,414.48,413.86,414.29,3800.0,414.29,414.48,413.86,414.29,3800.0
2023-11-27 15:20:00,414.44,415.14,413.93,414.35,6685.0,414.44,415.14,413.93,414.35,6685.0
2023-11-27 15:30:00,414.35,414.83,414.0,414.46,5217.0,414.35,414.83,414.0,414.46,5217.0
2023-11-27 15:40:00,414.56,415.62,414.55,415.42,11770.0,414.56,415.62,414.55,415.42,11770.0
2023-11-27 15:50:00,415.56,416.28,414.37,414.81,45711.0,415.56,416.28,414.37,414.81,45711.0
2023-11-28 09:30:00,414.14,417.1,413.99,415.57,14229.0,414.14,417.1,413.99,415.57,14229.0
2023-11-28 09:40:00,415.85,416.89,414.86,416.89,5870.0,415.85,416.89,414.86,416.89,5870.0
2023-11-28 09:50:00,416.37,416.97,415.31,416.27,9191.0,416.37,416.97,415.31,416.27,9191.0
2023-11-28 10:00:00,416.27,416.4,415.5,416.02,6435.0,416.27,416.4,415.5,416.02,6435.0
2023-11-28 10:10:00,416.29,417.33,415.59,416.85,7567.0,416.29,417.33,415.59,416.85,7567.0
2023-11-28 10:20:00,417.16,419.0,417.06,418.32,14113.0,417.16,419.0,417.06,418.32,14113.0
2023-11-28 10:30:00,418.75,419.78,418.54,419.01,16717.0,418.75,419.78,418.54,419.01,16717.0
2023-11-28 10:40:00,419.65,420.46,419.3,419.66,11527.0,419.65,420.46,419.3,419.66,11527.0
2023-11-28 10:50:00,419.46,420.3,418.99,419.31,10555.0,419.46,420.3,418.99,419.31,10555.0
2023-11-28 11:00:00,419.32,419.32,418.2,418.56,6644.0,419.32,419.32,418.2,418.56,6644.0
2023-11-28 11:10:00,418.35,419.13,418.17,419.13,2839.0,418.35,419.13,418.17,419.13,2839.0
2023-11-28 11:20:00,418.94,419.21,418.5,418.78,3979.0,418.94,419.21,418.5,418.78,3979.0
2023-11-28 11:30:00,419.06,421.15,419.06,421.08,5148.0,419.06,421.15,419.06,421.08,5148.0
2023-11-28 11:40:00,421.14,421.22,420.21,420.57,4800.0,421.14,421.22,420.21,420.57,4800.0
2023-11-28 11:50:00,420.56,421.03,420.22,420.39,5022.0,420.56,421.03,420.22,420.39,5022.0
2023-11-28 12:00:00,420.2,420.5,419.45,420.02,4933.0,420.2,420.5,419.45,420.02,4933.0
2023-11-28 12:10:00,420.05,420.38,418.9,418.9,1965.0,420.05,420.38,418.9,418.9,1965.0
2023-11-28 12:20:00,419.27,420.2,419.27,419.73,3545.0,419.27,420.2,419.27,419.73,3545.0
2023-11-28 12:30:00,419.55,419.76,419.27,419.55,2325.0,419.55,419.76,419.27,419.55,2325.0
2023-11-28 12:40:00,419.7,419.76,419.15,419.36,4205.0,419.7,419.76,419.15,419.36,4205.0
2023-11-28 12:50:00,419.31,419.87,419.13,419.56,3050.0,419.31,419.87,419.13,419.56,3050.0
2023-11-28 13:00:00,419.22,419.22,418.49,418.67,5793.0,419.22,419.22,418.49,418.67,5793.0
2023-11-28 13:10:00,418.74,418.82,418.44,418.82,1356.0,418.74,418.82,418.44,418.82,1356.0
2023-11-28 13:20:00,418.84,419.06,418.63,418.94,2635.0,418.84,419.06,418.63,418.94,2635.0
2023-11-28 13:30:00,418.57,419.18,418.51,418.79,6263.0,418.57,419.18,418.51,418.79,6263.0
2023-11-28 13:40:00,418.8,418.98,418.55,418.61,2017.0,418.8,418.98,418.55,418.61,2017.0
2023-11-28 13:50:00,418.61,418.71,417.1,417.1,6142.0,418.61,418.71,417.1,417.1,6142.0
2023-11-28 14:00:00,417.24,417.8,417.13,417.36,4841.0,417.24,417.8,417.13,417.36,4841.0
2023-11-28 14:10:00,417.57,417.83,417.49,417.59,3375.0,417.57,417.83,417.49,417.59,3375.0
2023-11-28 14:20:00,417.61,418.05,417.33,418.05,4400.0,417.61,418.05,417.33,418.05,4400.0
2023-11-28 14:30:00,418.05,418.74,417.82,418.74,3800.0,418.05,418.74,417.82,418.74,3800.0
2023-11-28 14:40:00,418.91,419.24,418.89,419.23,3754.0,418.91,419.24,418.89,419.23,3754.0
2023-11-28 14:50:00,418.92,419.13,418.86,419.13,2110.0,418.92,419.13,418.86,419.13,2110.0
2023-11-28 15:00:00,419.04,419.45,418.89,419.03,4961.0,419.04,419.45,418.89,419.03,4961.0
2023-11-28 15:10:00,419.02,419.02,418.0,418.15,2609.0,419.02,419.02,418.0,418.15,2609.0
2023-11-28 15:20:00,418.0,418.23,417.55,418.23,3207.0,418.0,418.23,417.55,418.23,3207.0
2023-11-28 15:30:00,418.18,418.18,417.61,417.88,4918.0,418.18,418.18,417.61,417.88,4918.0
2023-11-28 15:40:00,418.08,418.36,417.96,418.14,5685.0,418.08,418.36,417.96,418.14,5685.0
2023-11-28 15:50:00,418.23,418.25,417.54,418.01,25341.0,418.23,418.25,417.54,418.01,25341.0
2023-11-29 09:30:00,418.34,423.45,418.34,421.47,16891.0,418.34,423.45,418.34,421.47,16891.0
2023-11-29 09:40:00,421.77,422.56,420.03,420.61,32903.0,421.77,422.56,420.03,420.61,32903.0
2023-11-29 09:50:00,421.18,423.11,420.2,420.21,7840.0,421.18,423.11,420.2,420.21,7840.0
2023-11-29 10:00:00,420.58,420.72,419.23,419.76,22718.0,420.58,420.72,419.23,419.76,22718.0
2023-11-29 10:10:00,419.95,419.97,416.78,416.87,8152.0,419.95,419.97,416.78,416.87,8152.0
2023-11-29 10:20:00,417.18,418.58,416.58,418.17,14672.0,417.18,418.58,416.58,418.17,14672.0
2023-11-29 10:30:00,417.98,418.97,417.4,418.9,7137.0,417.98,418.97,417.4,418.9,7137.0
2023-11-29 10:40:00,418.53,419.2,418.53,419.0,1657.0,418.53,419.2,418.53,419.0,1657.0
2023-11-29 10:50:00,418.93,419.86,418.93,419.07,5170.0,418.93,419.86,418.93,419.07,5170.0
2023-11-29 11:00:00,419.02,419.24,418.65,418.67,2647.0,419.02,419.24,418.65,418.67,2647.0
2023-11-29 11:10:00,418.54,418.54,417.66,418.37,3804.0,418.54,418.54,417.66,418.37,3804.0
2023-11-29 11:20:00,418.2,418.92,418.17,418.5,7286.0,418.2,418.92,418.17,418.5,7286.0
2023-11-29 11:30:00,418.5,419.5,418.25,419.35,14153.0,418.5,419.5,418.25,419.35,14153.0
2023-11-29 11:40:00,419.36,420.33,419.35,420.15,7010.0,419.36,420.33,419.35,420.15,7010.0
2023-11-29 11:50:00,420.14,420.14,419.38,420.06,5033.0,420.14,420.14,419.38,420.06,5033.0
2023-11-29 12:00:00,420.11,420.11,419.41,419.91,5940.0,420.11,420.11,419.41,419.91,5940.0
2023-11-29 12:10:00,419.92,420.55,419.91,420.48,9193.0,419.92,420.55,419.91,420.48,9193.0
2023-11-29 12:20:00,420.52,420.64,419.97,420.14,11794.0,420.52,420.64,419.97,420.14,11794.0
2023-11-29 12:30:00,420.08,420.45,419.85,420.08,3438.0,420.08,420.45,419.85,420.08,3438.0
2023-11-29 12:40:00,420.06,420.55,419.73,420.49,6107.0,420.06,420.55,419.73,420.49,6107.0
2023-11-29 12:50:00,420.63,420.66,419.73,419.83,11243.0,420.63,420.66,419.73,419.83,11243.0
2023-11-29 13:00:00,419.58,419.71,418.54,418.89,2472.0,419.58,419.71,418.54,418.89,2472.0
2023-11-29 13:10:00,418.91,419.09,418.69,418.85,2301.0,418.91,419.09,418.69,418.85,2301.0
2023-11-29 13:20:00,418.83,419.74,418.76,419.49,4184.0,418.83,419.74,418.76,419.49,4184.0
2023-11-29 13:30:00,419.56,419.73,419.18,419.62,4076.0,419.56,419.73,419.18,419.62,4076.0
2023-11-29 13:40:00,419.59,419.85,419.42,419.61,2794.0,419.59,419.85,419.42,419.61,2794.0
2023-11-29 13:50:00,419.47,420.51,419.38,420.08,10100.0,419.47,420.51,419.38,420.08,10100.0
2023-11-29 14:00:00,420.07,420.26,419.8,420.16,6564.0,420.07,420.26,419.8,420.16,6564.0
2023-11-29 14:10:00,420.17,420.17,419.23,419.23,5815.0,420.17,420.17,419.23,419.23,5815.0
2023-11-29 14:20:00,419.39,419.75,419.38,419.54,5481.0,419.39,419.75,419.38,419.54,5481.0
2023-11-29 14:30:00,419.5,419.51,418.69,418.75,7727.0,419.5,419.51,418.69,418.75,7727.0
2023-11-29 14:40:00,418.8,419.73,418.78,419.52,7687.0,418.8,419.73,418.78,419.52,7687.0
2023-11-29 14:50:00,419.39,419.57,419.1,419.49,6276.0,419.39,419.57,419.1,419.49,6276.0
2023-11-29 15:00:00,419.49,419.67,419.19,419.25,5811.0,419.49,419.67,419.19,419.25,5811.0
2023-11-29 15:10:00,419.32,419.8,419.22,419.26,8833.0,419.32,419.8,419.22,419.26,8833.0
2023-11-29 15:20:00,419.11,419.28,418.43,418.51,9263.0,419.11,419.28,418.43,418.51,9263.0
2023-11-29 15:30:00,418.49,418.81,418.3,418.78,10992.0,418.49,418.81,418.3,418.78,10992.0
2023-11-29 15:40:00,418.71,420.63,418.7,420.63,17815.0,418.71,420.63,418.7,420.63,17815.0
2023-11-29 15:50:00,420.51,420.56,419.51,420.19,29058.0,420.51,420.56,419.51,420.19,29058.0
2023-11-30 09:30:00,426.75,426.75,420.26,421.03,36484.0,426.75,426.75,420.26,421.03,36484.0
2023-11-30 09:40:00,420.84,421.74,419.3,420.03,20469.0,420.84,421.74,419.3,420.03,20469.0
2023-11-30 09:50:00,420.01,423.82,420.0,423.22,19660.0,420.01,423.82,420.0,423.22,19660.0
2023-11-30 10:00:00,423.11,423.38,420.78,420.78,11983.0,423.11,423.38,420.78,420.78,11983.0
2023-11-30 10:10:00,420.69,421.81,420.54,421.15,5919.0,420.69,421.81,420.54,421.15,5919.0
2023-11-30 10:20:00,421.07,421.93,420.17,420.37,8654.0,421.07,421.93,420.17,420.37,8654.0
2023-11-30 10:30:00,420.53,421.92,420.37,421.06,10078.0,420.53,421.92,420.37,421.06,10078.0
2023-11-30 10:40:00,420.78,422.8,420.7,422.66,8617.0,420.78,422.8,420.7,422.66,8617.0
2023-11-30 10:50:00,422.66,423.42,422.23,422.92,9019.0,422.66,423.42,422.23,422.92,9019.0
2023-11-30 11:00:00,422.85,423.47,422.84,423.14,5569.0,422.85,423.47,422.84,423.14,5569.0
2023-11-30 11:10:00,423.17,423.8,422.88,423.36,8585.0,423.17,423.8,422.88,423.36,8585.0
2023-11-30 11:20:00,423.31,423.84,422.45,423.37,13618.0,423.31,423.84,422.45,423.37,13618.0
2023-11-30 11:30:00,423.29,423.65,422.22,422.58,3931.0,423.29,423.65,422.22,422.58,3931.0
2023-11-30 11:40:00,422.58,422.64,421.59,421.69,5847.0,422.58,422.64,421.59,421.69,5847.0
2023-11-30 11:50:00,421.63,422.3,421.26,421.62,6420.0,421.63,422.3,421.26,421.62,6420.0
2023-11-30 12:00:00,421.62,421.92,421.04,421.34,6106.0,421.62,421.92,421.04,421.34,6106.0
2023-11-30 12:10:00,421.25,421.5,420.29,420.3,6192.0,421.25,421.5,420.29,420.3,6192.0
2023-11-30 12:20:00,420.29,420.78,420.2,420.58,5756.0,420.29,420.78,420.2,420.58,5756.0
2023-11-30 12:30:00,420.56,421.75,420.43,421.64,6322.0,420.56,421.75,420.43,421.64,6322.0
2023-11-30 12:40:00,421.83,423.27,421.77,422.48,15200.0,421.83,423.27,421.77,422.48,15200.0
2023-11-30 12:50:00,422.42,423.05,422.32,422.8,9594.0,422.42,423.05,422.32,422.8,9594.0
2023-11-30 13:00:00,422.94,423.23,421.53,422.2,6315.0,422.94,423.23,421.53,422.2,6315.0
2023-11-30 13:10:00,422.22,423.17,422.21,422.69,5358.0,422.22,423.17,422.21,422.69,5358.0
2023-11-30 13:20:00,422.7,423.5,422.68,423.3,7077.0,422.7,423.5,422.68,423.3,7077.0
2023-11-30 13:30:00,423.22,423.93,423.02,423.57,7595.0,423.22,423.93,423.02,423.57,7595.0
2023-11-30 13:40:00,423.75,424.02,423.42,423.56,5017.0,423.75,424.02,423.42,423.56,5017.0
2023-11-30 13:50:00,423.54,423.65,423.02,423.45,9708.0,423.54,423.65,423.02,423.45,9708.0
2023-11-30 14:00:00,423.51,423.66,423.02,423.66,8117.0,423.51,423.66,423.02,423.66,8117.0
2023-11-30 14:10:00,423.59,424.85,423.42,424.21,10110.0,423.59,424.85,423.42,424.21,10110.0
2023-11-30 14:20:00,424.34,424.54,424.06,424.1,7434.0,424.34,424.54,424.06,424.1,7434.0
2023-11-30 14:30:00,424.12,425.21,424.1,425.14,14322.0,424.12,425.21,424.1,425.14,14322.0
2023-11-30 14:40:00,425.2,425.68,425.13,425.67,11597.0,425.2,425.68,425.13,425.67,11597.0
2023-11-30 14:50:00,425.68,425.7,425.0,425.13,16709.0,425.68,425.7,425.0,425.13,16709.0
2023-11-30 15:00:00,425.0,425.07,423.63,423.68,20674.0,425.0,425.07,423.63,423.68,20674.0
2023-11-30 15:10:00,423.62,424.25,423.22,423.55,16251.0,423.62,424.25,423.22,423.55,16251.0
2023-11-30 15:20:00,423.85,424.26,423.55,423.86,18476.0,423.85,424.26,423.55,423.86,18476.0
2023-11-30 15:30:00,423.87,425.11,423.75,425.0,23452.0,423.87,425.11,423.75,425.0,23452.0
2023-11-30 15:40:00,424.99,425.49,424.4,424.5,41672.0,424.99,425.49,424.4,424.5,41672.0
2023-11-30 15:50:00,424.59,427.8,424.59,426.18,140163.0,424.59,427.8,424.59,426.18,140163.0
2023-12-01 09:30:00,475.2,476.66,465.0,469.69,494577.0,475.2,476.66,465.0,469.69,494577.0
2023-12-01 09:40:00,469.69,475.27,468.3,474.91,192862.0,469.69,475.27,468.3,474.91,192862.0
2023-12-01 09:50:00,474.91,477.93,474.14,477.02,144007.0,474.91,477.93,474.14,477.02,144007.0
2023-12-01 10:00:00,477.39,479.27,475.45,476.23,98809.0,477.39,479.27,475.45,476.23,98809.0
2023-12-01 10:10:00,476.3,477.02,472.3,473.33,72345.0,476.3,477.02,472.3,473.33,72345.0
2023-12-01 10:20:00,473.12,474.36,470.17,473.21,69752.0,473.12,474.36,470.17,473.21,69752.0
2023-12-01 10:30:00,473.6,474.1,470.42,471.37,45077.0,473.6,474.1,470.42,471.37,45077.0
2023-12-01 10:40:00,472.59,473.55,470.44,471.31,37314.0,472.59,473.55,470.44,471.31,37314.0
2023-12-01 10:50:00,471.01,471.01,468.21,468.78,55909.0,471.01,471.01,468.21,468.78,55909.0
2023-12-01 11:00:00,469.16,471.21,468.3,469.83,44120.0,469.16,471.21,468.3,469.83,44120.0
2023-12-01 11:10:00,469.87,473.3,469.1,472.7,39039.0,469.87,473.3,469.1,472.7,39039.0
2023-12-01 11:20:00,472.42,474.0,471.52,472.92,24045.0,472.42,474.0,471.52,472.92,24045.0
2023-12-01 11:30:00,472.79,473.6,471.3,472.91,13678.0,472.79,473.6,471.3,472.91,13678.0
2023-12-01 11:40:00,472.56,474.8,472.15,474.58,22519.0,472.56,474.8,472.15,474.58,22519.0
2023-12-01 11:50:00,474.33,476.53,473.57,475.77,39454.0,474.33,476.53,473.57,475.77,39454.0
2023-12-01 12:00:00,475.44,476.9,473.95,473.96,24906.0,475.44,476.9,473.95,473.96,24906.0
2023-12-01 12:10:00,474.19,474.85,473.56,474.13,16925.0,474.19,474.85,473.56,474.13,16925.0
2023-12-01 12:20:00,474.27,475.52,473.23,474.74,17745.0,474.27,475.52,473.23,474.74,17745.0
2023-12-01 12:30:00,474.25,475.54,473.72,474.34,9317.0,474.25,475.54,473.72,474.34,9317.0
2023-12-01 12:40:00,474.0,474.34,472.6,473.41,11520.0,474.0,474.34,472.6,473.41,11520.0
2023-12-01 12:50:00,473.31,475.43,472.73,475.26,19934.0,473.31,475.43,472.73,475.26,19934.0
2023-12-01 13:00:00,475.63,475.85,473.1,473.4,28042.0,475.63,475.85,473.1,473.4,28042.0
2023-12-01 13:10:00,473.67,473.67,470.51,471.53,40956.0,473.67,473.67,470.51,471.53,40956.0
2023-12-01 13:20:00,471.5,472.13,470.29,470.91,16986.0,471.5,472.13,470.29,470.91,16986.0
2023-12-01 13:30:00,470.92,472.0,470.92,471.99,12765.0,470.92,472.0,470.92,471.99,12765.0
2023-12-01 13:40:00,471.99,471.99,469.61,469.61,27273.0,471.99,471.99,469.61,469.61,27273.0
2023-12-01 13:50:00,469.97,470.5,468.69,469.48,26113.0,469.97,470.5,468.69,469.48,26113.0
2023-12-01 14:00:00,469.34,470.58,469.25,469.93,20124.0,469.34,470.58,469.25,469.93,20124.0
2023-12-01 14:10:00,469.83,470.39,469.25,469.66,25455.0,469.83,470.39,469.25,469.66,25455.0
2023-12-01 14:20:00,469.63,470.7,469.51,470.5,12606.0,469.63,470.7,469.51,470.5,12606.0
2023-12-01 14:30:00,470.49,472.19,470.48,472.19,20184.0,470.49,472.19,470.48,472.19,20184.0
2023-12-01 14:40:00,472.25,472.51,471.46,472.13,22769.0,472.25,472.51,471.46,472.13,22769.0
2023-12-01 14:50:00,472.13,472.45,471.4,472.21,15831.0,472.13,472.45,471.4,472.21,15831.0
2023-12-01 15:00:00,472.3,473.48,471.85,473.31,25975.0,472.3,473.48,471.85,473.31,25975.0
2023-12-01 15:10:00,473.15,473.65,471.0,471.01,43582.0,473.15,473.65,471.0,471.01,43582.0
2023-12-01 15:20:00,470.95,472.0,470.56,470.9,20626.0,470.95,472.0,470.56,470.9,20626.0
2023-12-01 15:30:00,470.9,472.0,470.5,470.99,28242.0,470.9,472.0,470.5,470.99,28242.0
2023-12-01 15:40:00,470.97,472.1,470.97,472.07,25870.0,470.97,472.1,470.97,472.07,25870.0
2023-12-01 15:50:00,472.15,472.31,471.06,472.01,95304.0,472.15,472.31,471.06,472.01,95304.0
2023-12-04 09:30:00,472.32,483.06,471.78,480.43,88951.0,472.32,483.06,471.78,480.43,88951.0
2023-12-04 09:40:00,480.05,486.0,480.05,483.37,68544.0,480.05,486.0,480.05,483.37,68544.0
2023-12-04 09:50:00,482.67,483.45,479.37,479.93,17299.0,482.67,483.45,479.37,479.93,17299.0
2023-12-04 10:00:00,480.46,481.14,479.1,480.82,15790.0,480.46,481.14,479.1,480.82,15790.0
2023-12-04 10:10:00,481.1,481.1,477.6,477.6,14087.0,481.1,481.1,477.6,477.6,14087.0
2023-12-04 10:20:00,477.74,478.26,475.81,477.06,22434.0,477.74,478.26,475.81,477.06,22434.0
2023-12-04 10:30:00,477.18,478.87,475.32,476.17,12825.0,477.18,478.87,475.32,476.17,12825.0
2023-12-04 10:40:00,476.58,477.09,475.86,476.49,16785.0,476.58,477.09,475.86,476.49,16785.0
2023-12-04 10:50:00,476.5,476.57,474.54,474.69,13274.0,476.5,476.57,474.54,474.69,13274.0
2023-12-04 11:00:00,474.56,475.52,474.27,475.06,8455.0,474.56,475.52,474.27,475.06,8455.0
2023-12-04 11:10:00,475.21,475.38,474.36,475.05,7065.0,475.21,475.38,474.36,475.05,7065.0
2023-12-04 11:20:00,475.25,475.31,473.18,474.1,7945.0,475.25,475.31,473.18,474.1,7945.0
2023-12-04 11:30:00,473.91,474.09,472.71,473.75,6531.0,473.91,474.09,472.71,473.75,6531.0
2023-12-04 11:40:00,474.37,475.65,474.37,474.77,6450.0,474.37,475.65,474.37,474.77,6450.0
2023-12-04 11:50:00,474.59,476.74,474.59,476.21,7498.0,474.59,476.74,474.59,476.21,7498.0
2023-12-04 12:00:00,476.53,478.47,476.33,478.47,19412.0,476.53,478.47,476.33,478.47,19412.0
2023-12-04 12:10:00,478.42,478.78,477.52,477.79,11854.0,478.42,478.78,477.52,477.79,11854.0
2023-12-04 12:20:00,477.88,479.14,477.72,479.0,9734.0,477.88,479.14,477.72,479.0,9734.0
2023-12-04 12:30:00,479.07,479.89,478.83,479.5,5400.0,479.07,479.89,478.83,479.5,5400.0
2023-12-04 12:40:00,479.58,480.27,479.23,479.92,5952.0,479.58,480.27,479.23,479.92,5952.0
2023-12-04 12:50:00,479.83,480.15,479.27,479.91,6494.0,479.83,480.15,479.27,479.91,6494.0
2023-12-04 13:00:00,479.91,480.2,479.17,480.09,9630.0,479.91,480.2,479.17,480.09,9630.0
2023-12-04 13:10:00,479.95,479.95,479.47,479.77,3737.0,479.95,479.95,479.47,479.77,3737.0
2023-12-04 13:20:00,479.74,480.05,479.21,479.56,7211.0,479.74,480.05,479.21,479.56,7211.0
2023-12-04 13:30:00,479.4,480.66,479.3,480.47,13108.0,479.4,480.66,479.3,480.47,13108.0
2023-12-04 13:40:00,480.64,481.73,480.39,480.9,15676.0,480.64,481.73,480.39,480.9,15676.0
2023-12-04 13:50:00,481.12,484.5,480.84,484.5,26797.0,481.12,484.5,480.84,484.5,26797.0
2023-12-04 14:00:00,484.45,484.81,482.71,483.44,18859.0,484.45,484.81,482.71,483.44,18859.0
2023-12-04 14:10:00,483.5,484.83,483.5,484.21,20855.0,483.5,484.83,483.5,484.21,20855.0
2023-12-04 14:20:00,484.21,485.18,483.9,484.92,21487.0,484.21,485.18,483.9,484.92,21487.0
2023-12-04 14:30:00,485.0,485.5,484.32,484.93,20217.0,485.0,485.5,484.32,484.93,20217.0
2023-12-04 14:40:00,485.01,485.2,483.86,484.81,14707.0,485.01,485.2,483.86,484.81,14707.0
2023-12-04 14:50:00,484.63,484.63,483.52,483.83,6901.0,484.63,484.63,483.52,483.83,6901.0
2023-12-04 15:00:00,483.95,483.95,483.2,483.63,8175.0,483.95,483.95,483.2,483.63,8175.0
2023-12-04 15:10:00,483.59,484.14,483.26,483.72,9376.0,483.59,484.14,483.26,483.72,9376.0
2023-12-04 15:20:00,483.67,484.63,483.11,483.84,8713.0,483.67,484.63,483.11,483.84,8713.0
2023-12-04 15:30:00,483.84,484.04,483.31,483.81,19632.0,483.84,484.04,483.31,483.81,19632.0
2023-12-04 15:40:00,483.79,486.27,483.78,485.74,36054.0,483.79,486.27,483.78,485.74,36054.0
2023-12-04 15:50:00,485.73,487.6,485.73,486.77,141742.0,485.73,487.6,485.73,486.77,141742.0
2023-12-05 09:30:00,483.46,484.24,480.51,482.87,30841.0,483.46,484.24,480.51,482.87,30841.0
2023-12-05 09:40:00,482.86,482.86,480.25,482.43,21920.0,482.86,482.86,480.25,482.43,21920.0
2023-12-05 09:50:00,482.47,486.87,482.3,486.2,16754.0,482.47,486.87,482.3,486.2,16754.0
2023-12-05 10:00:00,486.48,486.79,485.24,485.24,23067.0,486.48,486.79,485.24,485.24,23067.0
2023-12-05 10:10:00,485.2,487.54,485.17,486.86,25466.0,485.2,487.54,485.17,486.86,25466.0
2023-12-05 10:20:00,486.93,488.5,486.55,488.5,24309.0,486.93,488.5,486.55,488.5,24309.0
2023-12-05 10:30:00,488.51,488.86,487.56,488.15,12223.0,488.51,488.86,487.56,488.15,12223.0
2023-12-05 10:40:00,488.01,488.59,487.58,487.95,10573.0,488.01,488.59,487.58,487.95,10573.0
2023-12-05 10:50:00,488.06,488.28,487.12,488.05,5912.0,488.06,488.28,487.12,488.05,5912.0
2023-12-05 11:00:00,488.25,488.4,486.63,486.63,6444.0,488.25,488.4,486.63,486.63,6444.0
2023-12-05 11:10:00,485.31,485.55,483.27,483.6,8094.0,485.31,485.55,483.27,483.6,8094.0
2023-12-05 11:20:00,483.53,484.39,483.0,484.39,6798.0,483.53,484.39,483.0,484.39,6798.0
2023-12-05 11:30:00,484.35,485.02,484.18,484.69,7464.0,484.35,485.02,484.18,484.69,7464.0
2023-12-05 11:40:00,484.99,486.36,484.56,486.01,10830.0,484.99,486.36,484.56,486.01,10830.0
2023-12-05 11:50:00,485.86,486.02,484.56,485.25,8489.0,485.86,486.02,484.56,485.25,8489.0
2023-12-05 12:00:00,485.29,485.56,484.14,484.28,4302.0,485.29,485.56,484.14,484.28,4302.0
2023-12-05 12:10:00,484.44,484.44,484.0,484.0,6340.0,484.44,484.44,484.0,484.0,6340.0
2023-12-05 12:20:00,483.91,484.11,483.0,483.2,5782.0,483.91,484.11,483.0,483.2,5782.0
2023-12-05 12:30:00,482.95,483.51,482.88,483.43,6411.0,482.95,483.51,482.88,483.43,6411.0
2023-12-05 12:40:00,483.35,483.63,482.79,483.63,8784.0,483.35,483.63,482.79,483.63,8784.0
2023-12-05 12:50:00,483.38,483.78,483.15,483.78,5879.0,483.38,483.78,483.15,483.78,5879.0
2023-12-05 13:00:00,483.48,483.81,482.8,482.98,4032.0,483.48,483.81,482.8,482.98,4032.0
2023-12-05 13:10:00,483.22,484.79,482.96,484.48,4947.0,483.22,484.79,482.96,484.48,4947.0
2023-12-05 13:20:00,484.34,484.57,483.08,483.08,3924.0,484.34,484.57,483.08,483.08,3924.0
2023-12-05 13:30:00,483.2,484.15,483.19,483.78,5884.0,483.2,484.15,483.19,483.78,5884.0
2023-12-05 13:40:00,483.64,483.76,483.34,483.46,1718.0,483.64,483.76,483.34,483.46,1718.0
2023-12-05 13:50:00,483.28,484.02,483.13,483.95,3650.0,483.28,484.02,483.13,483.95,3650.0
2023-12-05 14:00:00,483.9,484.07,483.41,484.04,3687.0,483.9,484.07,483.41,484.04,3687.0
2023-12-05 14:10:00,483.93,484.16,482.89,482.99,4496.0,483.93,484.16,482.89,482.99,4496.0
2023-12-05 14:20:00,483.04,483.15,482.61,482.95,1776.0,483.04,483.15,482.61,482.95,1776.0
2023-12-05 14:30:00,482.96,483.02,482.14,482.2,5557.0,482.96,483.02,482.14,482.2,5557.0
2023-12-05 14:40:00,482.28,483.0,482.28,482.29,8119.0,482.28,483.0,482.28,482.29,8119.0
2023-12-05 14:50:00,482.53,482.95,482.46,482.67,2857.0,482.53,482.95,482.46,482.67,2857.0
2023-12-05 15:00:00,482.69,483.3,482.27,482.59,8155.0,482.69,483.3,482.27,482.59,8155.0
2023-12-05 15:10:00,482.52,482.75,482.17,482.21,6175.0,482.52,482.75,482.17,482.21,6175.0
2023-12-05 15:20:00,482.25,482.3,481.49,481.5,5177.0,482.25,482.3,481.49,481.5,5177.0
2023-12-05 15:30:00,481.63,481.88,480.99,481.23,10860.0,481.63,481.88,480.99,481.23,10860.0
2023-12-05 15:40:00,481.27,481.9,481.06,481.75,11996.0,481.27,481.9,481.06,481.75,11996.0
2023-12-05 15:50:00,481.66,482.2,481.13,481.42,64451.0,481.66,482.2,481.13,481.42,64451.0
2023-12-06 09:30:00,484.0,486.0,481.5,485.92,15257.0,484.0,486.0,481.5,485.92,15257.0
2023-12-06 09:40:00,486.26,487.81,486.16,487.69,9050.0,486.26,487.81,486.16,487.69,9050.0
2023-12-06 09:50:00,487.71,490.98,487.07,490.19,26619.0,487.71,490.98,487.07,490.19,26619.0
2023-12-06 10:00:00,490.2,490.97,489.04,490.49,15315.0,490.2,490.97,489.04,490.49,15315.0
2023-12-06 10:10:00,490.6,490.68,489.11,489.29,8129.0,490.6,490.68,489.11,489.29,8129.0
2023-12-06 10:20:00,489.55,491.0,489.26,489.97,15517.0,489.55,491.0,489.26,489.97,15517.0
2023-12-06 10:30:00,490.2,491.93,490.2,491.52,13097.0,490.2,491.93,490.2,491.52,13097.0
2023-12-06 10:40:00,491.79,491.92,491.04,491.29,6441.0,491.79,491.92,491.04,491.29,6441.0
2023-12-06 10:50:00,491.3,491.4,490.48,491.0,19152.0,491.3,491.4,490.48,491.0,19152.0
2023-12-06 11:00:00,491.07,491.27,489.77,489.96,7400.0,491.07,491.27,489.77,489.96,7400.0
2023-12-06 11:10:00,490.06,492.31,490.06,492.12,7572.0,490.06,492.31,490.06,492.12,7572.0
2023-12-06 11:20:00,492.07,493.52,492.07,493.23,12164.0,492.07,493.52,492.07,493.23,12164.0
2023-12-06 11:30:00,493.33,494.47,492.77,494.07,12966.0,493.33,494.47,492.77,494.07,12966.0
2023-12-06 11:40:00,493.98,495.3,493.94,495.12,13853.0,493.98,495.3,493.94,495.12,13853.0
2023-12-06 11:50:00,495.12,496.33,495.12,496.33,16925.0,495.12,496.33,495.12,496.33,16925.0
2023-12-06 12:00:00,496.1,496.96,495.69,496.79,9363.0,496.1,496.96,495.69,496.79,9363.0
2023-12-06 12:10:00,496.8,497.0,495.52,495.52,8881.0,496.8,497.0,495.52,495.52,8881.0
2023-12-06 12:20:00,495.75,496.28,495.55,496.11,3000.0,495.75,496.28,495.55,496.11,3000.0
2023-12-06 12:30:00,496.2,496.61,495.86,496.53,6625.0,496.2,496.61,495.86,496.53,6625.0
2023-12-06 12:40:00,496.53,497.07,496.49,496.59,9851.0,496.53,497.07,496.49,496.59,9851.0
2023-12-06 12:50:00,496.71,496.82,495.8,496.06,10297.0,496.71,496.82,495.8,496.06,10297.0
2023-12-06 13:00:00,495.77,496.02,494.18,494.36,11910.0,495.77,496.02,494.18,494.36,11910.0
2023-12-06 13:10:00,494.71,495.0,494.4,494.49,9312.0,494.71,495.0,494.4,494.49,9312.0
2023-12-06 13:20:00,494.63,495.23,494.04,494.46,10353.0,494.63,495.23,494.04,494.46,10353.0
2023-12-06 13:30:00,494.28,494.59,493.79,494.09,4457.0,494.28,494.59,493.79,494.09,4457.0
2023-12-06 13:40:00,493.85,493.86,493.3,493.59,4500.0,493.85,493.86,493.3,493.59,4500.0
2023-12-06 13:50:00,493.63,494.18,493.61,493.61,2917.0,493.63,494.18,493.61,493.61,2917.0
2023-12-06 14:00:00,493.81,494.07,493.8,493.86,1967.0,493.81,494.07,493.8,493.86,1967.0
2023-12-06 14:10:00,494.01,494.7,493.68,494.66,5256.0,494.01,494.7,493.68,494.66,5256.0
2023-12-06 14:20:00,494.54,494.89,494.05,494.27,5742.0,494.54,494.89,494.05,494.27,5742.0
2023-12-06 14:30:00,494.29,494.61,494.09,494.38,7102.0,494.29,494.61,494.09,494.38,7102.0
2023-12-06 14:40:00,494.47,495.21,494.47,495.21,3841.0,494.47,495.21,494.47,495.21,3841.0
2023-12-06 14:50:00,495.18,495.18,494.47,494.56,4749.0,495.18,495.18,494.47,494.56,4749.0
2023-12-06 15:00:00,494.3,495.13,494.04,494.97,5315.0,494.3,495.13,494.04,494.97,5315.0
2023-12-06 15:10:00,495.18,495.96,494.86,495.55,11585.0,495.18,495.96,494.86,495.55,11585.0
2023-12-06 15:20:00,495.27,495.28,494.77,495.28,9220.0,495.27,495.28,494.77,495.28,9220.0
2023-12-06 15:30:00,495.15,495.48,495.0,495.25,13877.0,495.15,495.48,495.0,495.25,13877.0
2023-12-06 15:40:00,495.3,495.49,494.63,495.07,15826.0,495.3,495.49,494.63,495.07,15826.0
2023-12-06 15:50:00,495.26,495.56,494.13,494.49,60883.0,495.26,495.56,494.13,494.49,60883.0
2023-12-07 09:30:00,493.86,495.89,492.03,493.28,26032.0,493.86,495.89,492.03,493.28,26032.0
2023-12-07 09:40:00,493.38,494.47,491.04,491.04,8548.0,493.38,494.47,491.04,491.04,8548.0
2023-12-07 09:50:00,491.25,491.76,490.79,491.5,5652.0,491.25,491.76,490.79,491.5,5652.0
2023-12-07 10:00:00,491.39,492.35,490.56,491.69,5342.0,491.39,492.35,490.56,491.69,5342.0
2023-12-07 10:10:00,491.61,493.91,491.61,493.64,2568.0,491.61,493.91,491.61,493.64,2568.0
2023-12-07 10:20:00,493.54,493.54,492.23,492.48,5440.0,493.54,493.54,492.23,492.48,5440.0
2023-12-07 10:30:00,492.32,492.71,490.68,491.73,10440.0,492.32,492.71,490.68,491.73,10440.0
2023-12-07 10:40:00,491.08,491.24,490.32,490.62,7701.0,491.08,491.24,490.32,490.62,7701.0
2023-12-07 10:50:00,490.61,490.61,489.5,489.64,4212.0,490.61,490.61,489.5,489.64,4212.0
2023-12-07 11:00:00,489.64,489.73,488.53,488.89,6815.0,489.64,489.73,488.53,488.89,6815.0
2023-12-07 11:10:00,489.1,489.1,486.64,486.66,5686.0,489.1,489.1,486.64,486.66,5686.0
2023-12-07 11:20:00,486.83,488.45,486.82,488.18,6013.0,486.83,488.45,486.82,488.18,6013.0
2023-12-07 11:30:00,488.32,489.36,487.98,489.09,5812.0,488.32,489.36,487.98,489.09,5812.0
2023-12-07 11:40:00,489.08,489.29,488.99,489.29,2824.0,489.08,489.29,488.99,489.29,2824.0
2023-12-07 11:50:00,489.29,489.52,488.93,488.96,1046.0,489.29,489.52,488.93,488.96,1046.0
2023-12-07 12:00:00,488.99,490.8,488.83,490.7,6262.0,488.99,490.8,488.83,490.7,6262.0
2023-12-07 12:10:00,490.69,490.75,489.59,489.95,4578.0,490.69,490.75,489.59,489.95,4578.0
2023-12-07 12:20:00,490.15,490.89,490.01,490.57,2198.0,490.15,490.89,490.01,490.57,2198.0
2023-12-07 12:30:00,490.42,490.47,489.77,490.47,2800.0,490.42,490.47,489.77,490.47,2800.0
2023-12-07 12:40:00,490.42,490.43,490.02,490.02,1580.0,490.42,490.43,490.02,490.02,1580.0
2023-12-07 12:50:00,490.14,490.14,489.64,489.87,1957.0,490.14,490.14,489.64,489.87,1957.0
2023-12-07 13:00:00,489.78,490.04,489.6,489.77,1756.0,489.78,490.04,489.6,489.77,1756.0
2023-12-07 13:10:00,489.93,489.98,489.63,489.82,3394.0,489.93,489.98,489.63,489.82,3394.0
2023-12-07 13:20:00,489.84,490.14,489.61,489.61,2317.0,489.84,490.14,489.61,489.61,2317.0
2023-12-07 13:30:00,489.78,490.28,489.78,490.24,2126.0,489.78,490.28,489.78,490.24,2126.0
2023-12-07 13:40:00,490.23,490.23,489.69,489.69,2295.0,490.23,490.23,489.69,489.69,2295.0
2023-12-07 13:50:00,489.62,489.62,489.09,489.4,1900.0,489.62,489.62,489.09,489.4,1900.0
2023-12-07 14:00:00,489.55,490.14,489.55,489.61,2043.0,489.55,490.14,489.55,489.61,2043.0
2023-12-07 14:10:00,489.43,489.53,489.23,489.39,910.0,489.43,489.53,489.23,489.39,910.0
2023-12-07 14:20:00,489.38,489.41,488.83,488.98,3005.0,489.38,489.41,488.83,488.98,3005.0
2023-12-07 14:30:00,488.87,489.57,488.87,489.18,3610.0,488.87,489.57,488.87,489.18,3610.0
2023-12-07 14:40:00,489.21,489.21,488.1,488.72,2405.0,489.21,489.21,488.1,488.72,2405.0
2023-12-07 14:50:00,488.71,488.91,488.5,488.65,1575.0,488.71,488.91,488.5,488.65,1575.0
2023-12-07 15:00:00,488.6,488.61,488.35,488.4,4257.0,488.6,488.61,488.35,488.4,4257.0
2023-12-07 15:10:00,488.44,489.06,488.38,488.64,5030.0,488.44,489.06,488.38,488.64,5030.0
2023-12-07 15:20:00,488.82,489.05,488.69,488.96,7933.0,488.82,489.05,488.69,488.96,7933.0
2023-12-07 15:30:00,489.11,489.17,488.67,488.69,5047.0,489.11,489.17,488.67,488.69,5047.0
2023-12-07 15:40:00,488.66,489.03,488.6,488.77,8290.0,488.66,489.03,488.6,488.77,8290.0
2023-12-07 15:50:00,488.85,490.32,488.85,490.13,36169.0,488.85,490.32,488.85,490.13,36169.0
2023-12-08 09:30:00,489.38,489.38,485.68,486.39,15489.0,489.38,489.38,485.68,486.39,15489.0
2023-12-08 09:40:00,485.99,488.58,484.3,487.37,19464.0,485.99,488.58,484.3,487.37,19464.0
2023-12-08 09:50:00,487.88,487.88,485.79,486.32,15806.0,487.88,487.88,485.79,486.32,15806.0
2023-12-08 10:00:00,487.0,489.0,486.59,488.66,10271.0,487.0,489.0,486.59,488.66,10271.0
2023-12-08 10:10:00,488.49,489.19,487.19,488.66,11234.0,488.49,489.19,487.19,488.66,11234.0
2023-12-08 10:20:00,488.83,488.83,486.56,486.78,3711.0,488.83,488.83,486.56,486.78,3711.0
2023-12-08 10:30:00,487.0,487.0,484.75,485.13,7487.0,487.0,487.0,484.75,485.13,7487.0
2023-12-08 10:40:00,485.32,486.83,484.77,486.69,4105.0,485.32,486.83,484.77,486.69,4105.0
2023-12-08 10:50:00,486.38,486.88,485.78,486.46,7290.0,486.38,486.88,485.78,486.46,7290.0
2023-12-08 11:00:00,486.15,486.33,485.26,485.5,5100.0,486.15,486.33,485.26,485.5,5100.0
2023-12-08 11:10:00,485.48,485.48,483.86,483.86,11912.0,485.48,485.48,483.86,483.86,11912.0
2023-12-08 11:20:00,483.9,484.72,483.25,484.61,7506.0,483.9,484.72,483.25,484.61,7506.0
2023-12-08 11:30:00,484.56,484.56,483.51,484.01,2587.0,484.56,484.56,483.51,484.01,2587.0
2023-12-08 11:40:00,483.97,484.55,483.87,484.55,1701.0,483.97,484.55,483.87,484.55,1701.0
2023-12-08 11:50:00,484.64,484.69,483.83,483.98,2126.0,484.64,484.69,483.83,483.98,2126.0
2023-12-08 12:00:00,484.2,484.46,483.77,483.83,6191.0,484.2,484.46,483.77,483.83,6191.0
2023-12-08 12:10:00,483.81,483.82,482.86,482.87,9117.0,483.81,483.82,482.86,482.87,9117.0
2023-12-08 12:20:00,483.12,484.17,482.86,484.0,6433.0,483.12,484.17,482.86,484.0,6433.0
2023-12-08 12:30:00,484.08,484.11,483.41,483.9,3427.0,484.08,484.11,483.41,483.9,3427.0
2023-12-08 12:40:00,483.9,484.1,483.41,483.43,2680.0,483.9,484.1,483.41,483.43,2680.0
2023-12-08 12:50:00,483.61,483.61,482.7,482.87,3571.0,483.61,483.61,482.7,482.87,3571.0
2023-12-08 13:00:00,483.0,483.22,482.33,482.33,6278.0,483.0,483.22,482.33,482.33,6278.0
2023-12-08 13:10:00,482.55,483.32,482.55,483.17,2992.0,482.55,483.32,482.55,483.17,2992.0
2023-12-08 13:20:00,482.99,483.31,482.73,483.03,3166.0,482.99,483.31,482.73,483.03,3166.0
2023-12-08 13:30:00,483.23,483.25,482.72,483.02,2420.0,483.23,483.25,482.72,483.02,2420.0
2023-12-08 13:40:00,482.63,482.69,482.25,482.62,2258.0,482.63,482.69,482.25,482.62,2258.0
2023-12-08 13:50:00,482.4,482.75,482.29,482.29,3261.0,482.4,482.75,482.29,482.29,3261.0
2023-12-08 14:00:00,482.41,482.74,482.15,482.44,3727.0,482.41,482.74,482.15,482.44,3727.0
2023-12-08 14:10:00,482.65,482.74,482.25,482.73,3620.0,482.65,482.74,482.25,482.73,3620.0
2023-12-08 14:20:00,482.89,483.63,482.62,483.63,6648.0,482.89,483.63,482.62,483.63,6648.0
2023-12-08 14:30:00,483.63,484.25,483.63,484.24,4408.0,483.63,484.25,483.63,484.24,4408.0
2023-12-08 14:40:00,484.01,484.32,483.64,484.14,4205.0,484.01,484.32,483.64,484.14,4205.0
2023-12-08 14:50:00,484.21,484.41,483.75,484.15,2224.0,484.21,484.41,483.75,484.15,2224.0
2023-12-08 15:00:00,484.06,484.23,483.5,483.83,3595.0,484.06,484.23,483.5,483.83,3595.0
2023-12-08 15:10:00,483.8,484.09,483.59,483.59,2919.0,483.8,484.09,483.59,483.59,2919.0
2023-12-08 15:20:00,483.7,483.73,483.37,483.56,2805.0,483.7,483.73,483.37,483.56,2805.0
2023-12-08 15:30:00,483.36,484.34,483.13,484.34,6690.0,483.36,484.34,483.13,484.34,6690.0
2023-12-08 15:40:00,484.39,484.39,483.75,483.75,5326.0,484.39,484.39,483.75,483.75,5326.0
2023-12-08 15:50:00,483.87,483.87,481.98,482.08,46735.0,483.87,483.87,481.98,482.08,46735.0
2023-12-11 09:30:00,484.76,484.76,479.49,480.09,26033.0,484.76,484.76,479.49,480.09,26033.0
2023-12-11 09:40:00,480.11,480.47,478.3,478.43,4077.0,480.11,480.47,478.3,478.43,4077.0
2023-12-11 09:50:00,478.41,479.28,477.42,479.18,6996.0,478.41,479.28,477.42,479.18,6996.0
2023-12-11 10:00:00,479.46,480.0,479.17,479.52,4939.0,479.46,480.0,479.17,479.52,4939.0
2023-12-11 10:10:00,479.54,481.16,479.45,481.16,8692.0,479.54,481.16,479.45,481.16,8692.0
2023-12-11 10:20:00,480.95,480.97,479.8,479.9,5220.0,480.95,480.97,479.8,479.9,5220.0
2023-12-11 10:30:00,480.1,481.5,480.1,480.98,16817.0,480.1,481.5,480.1,480.98,16817.0
2023-12-11 10:40:00,481.03,481.5,480.86,481.45,11782.0,481.03,481.5,480.86,481.45,11782.0
2023-12-11 10:50:00,481.47,481.5,480.77,481.32,11074.0,481.47,481.5,480.77,481.32,11074.0
2023-12-11 11:00:00,481.04,482.1,481.04,481.69,14752.0,481.04,482.1,481.04,481.69,14752.0
2023-12-11 11:10:00,481.13,481.8,481.09,481.48,6156.0,481.13,481.8,481.09,481.48,6156.0
2023-12-11 11:20:00,481.36,481.69,480.99,481.69,3903.0,481.36,481.69,480.99,481.69,3903.0
2023-12-11 11:30:00,481.52,481.52,480.67,481.0,5061.0,481.52,481.52,480.67,481.0,5061.0
2023-12-11 11:40:00,480.78,480.88,480.22,480.46,2163.0,480.78,480.88,480.22,480.46,2163.0
2023-12-11 11:50:00,480.25,480.82,480.25,480.26,1900.0,480.25,480.82,480.25,480.26,1900.0
2023-12-11 12:00:00,480.35,480.93,480.15,480.37,3736.0,480.35,480.93,480.15,480.37,3736.0
2023-12-11 12:10:00,480.15,480.29,479.27,479.75,4275.0,480.15,480.29,479.27,479.75,4275.0
2023-12-11 12:20:00,479.86,479.86,478.78,479.25,8778.0,479.86,479.86,478.78,479.25,8778.0
2023-12-11 12:30:00,479.25,479.25,478.92,479.19,3015.0,479.25,479.25,478.92,479.19,3015.0
2023-12-11 12:40:00,479.11,479.33,479.0,479.08,2292.0,479.11,479.33,479.0,479.08,2292.0
2023-12-11 12:50:00,479.15,479.98,479.14,479.49,5120.0,479.15,479.98,479.14,479.49,5120.0
2023-12-11 13:00:00,479.72,479.95,479.33,479.36,3463.0,479.72,479.95,479.33,479.36,3463.0
2023-12-11 13:10:00,479.36,479.54,479.06,479.54,2500.0,479.36,479.54,479.06,479.54,2500.0
2023-12-11 13:20:00,479.85,480.0,479.56,479.64,4144.0,479.85,480.0,479.56,479.64,4144.0
2023-12-11 13:30:00,479.75,480.0,479.57,479.88,3773.0,479.75,480.0,479.57,479.88,3773.0
2023-12-11 13:40:00,479.77,479.92,479.52,479.92,2802.0,479.77,479.92,479.52,479.92,2802.0
2023-12-11 13:50:00,479.9,480.65,479.88,480.27,8620.0,479.9,480.65,479.88,480.27,8620.0
2023-12-11 14:00:00,480.38,480.47,480.2,480.2,1200.0,480.38,480.47,480.2,480.2,1200.0
2023-12-11 14:10:00,480.37,480.7,480.34,480.37,1528.0,480.37,480.7,480.34,480.37,1528.0
2023-12-11 14:20:00,480.3,480.32,479.79,479.94,3383.0,480.3,480.32,479.79,479.94,3383.0
2023-12-11 14:30:00,480.13,480.73,480.13,480.57,2293.0,480.13,480.73,480.13,480.57,2293.0
2023-12-11 14:40:00,480.8,481.23,480.55,481.23,3431.0,480.8,481.23,480.55,481.23,3431.0
2023-12-11 14:50:00,481.2,481.46,481.05,481.11,1732.0,481.2,481.46,481.05,481.11,1732.0
2023-12-11 15:00:00,481.48,481.49,480.98,481.22,3078.0,481.48,481.49,480.98,481.22,3078.0
2023-12-11 15:10:00,481.43,481.5,481.17,481.31,7644.0,481.43,481.5,481.17,481.31,7644.0
2023-12-11 15:20:00,481.31,481.5,481.19,481.35,4189.0,481.31,481.5,481.19,481.35,4189.0
2023-12-11 15:30:00,481.5,481.5,481.01,481.4,5527.0,481.5,481.5,481.01,481.4,5527.0
2023-12-11 15:40:00,481.4,481.5,481.0,481.16,9523.0,481.4,481.5,481.0,481.16,9523.0
2023-12-11 15:50:00,481.17,483.06,481.15,482.92,50065.0,481.17,483.06,481.15,482.92,50065.0
2023-12-12 09:30:00,485.0,489.25,482.66,489.24,38818.0,485.0,489.25,482.66,489.24,38818.0
2023-12-12 09:40:00,489.7,493.99,488.96,492.52,31293.0,489.7,493.99,488.96,492.52,31293.0
2023-12-12 09:50:00,491.19,491.19,489.11,489.53,10598.0,491.19,491.19,489.11,489.53,10598.0
2023-12-12 10:00:00,488.58,489.0,486.63,488.27,10439.0,488.58,489.0,486.63,488.27,10439.0
2023-12-12 10:10:00,488.42,488.67,488.06,488.21,2322.0,488.42,488.67,488.06,488.21,2322.0
2023-12-12 10:20:00,487.98,488.91,487.98,488.8,5845.0,487.98,488.91,487.98,488.8,5845.0
2023-12-12 10:30:00,488.64,488.67,488.02,488.67,6812.0,488.64,488.67,488.02,488.67,6812.0
2023-12-12 10:40:00,489.07,490.21,488.86,489.95,5098.0,489.07,490.21,488.86,489.95,5098.0
2023-12-12 10:50:00,490.12,490.87,489.27,490.8,7930.0,490.12,490.87,489.27,490.8,7930.0
2023-12-12 11:00:00,490.86,491.29,490.26,490.64,9222.0,490.86,491.29,490.26,490.64,9222.0
2023-12-12 11:10:00,490.19,490.27,488.91,488.91,4708.0,490.19,490.27,488.91,488.91,4708.0
2023-12-12 11:20:00,489.23,489.23,488.61,488.84,14521.0,489.23,489.23,488.61,488.84,14521.0
2023-12-12 11:30:00,488.69,489.02,487.8,487.98,3250.0,488.69,489.02,487.8,487.98,3250.0
2023-12-12 11:40:00,487.7,488.12,487.51,488.02,1382.0,487.7,488.12,487.51,488.02,1382.0
2023-12-12 11:50:00,487.85,487.91,487.48,487.49,1055.0,487.85,487.91,487.48,487.49,1055.0
2023-12-12 12:00:00,487.25,487.48,486.86,487.48,3222.0,487.25,487.48,486.86,487.48,3222.0
2023-12-12 12:10:00,487.67,488.79,487.57,488.76,1332.0,487.67,488.79,487.57,488.76,1332.0
2023-12-12 12:20:00,488.95,489.65,488.95,489.59,3981.0,488.95,489.65,488.95,489.59,3981.0
2023-12-12 12:30:00,489.64,490.84,489.61,490.59,1062.0,489.64,490.84,489.61,490.59,1062.0
2023-12-12 12:40:00,490.61,491.58,490.27,491.05,10750.0,490.61,491.58,490.27,491.05,10750.0
2023-12-12 12:50:00,491.06,491.06,489.65,489.65,5654.0,491.06,491.06,489.65,489.65,5654.0
2023-12-12 13:00:00,489.69,490.52,489.69,490.27,2319.0,489.69,490.52,489.69,490.27,2319.0
2023-12-12 13:10:00,490.0,491.35,490.0,491.18,2471.0,490.0,491.35,490.0,491.18,2471.0
2023-12-12 13:20:00,491.12,491.32,490.03,490.13,1904.0,491.12,491.32,490.03,490.13,1904.0
2023-12-12 13:30:00,490.14,490.19,489.76,489.92,1852.0,490.14,490.19,489.76,489.92,1852.0
2023-12-12 13:40:00,490.02,490.5,489.71,490.5,2782.0,490.02,490.5,489.71,490.5,2782.0
2023-12-12 13:50:00,490.61,491.09,490.53,490.56,3218.0,490.61,491.09,490.53,490.56,3218.0
2023-12-12 14:00:00,490.72,491.12,490.5,491.12,6898.0,490.72,491.12,490.5,491.12,6898.0
2023-12-12 14:10:00,491.3,491.8,491.3,491.8,7047.0,491.3,491.8,491.3,491.8,7047.0
2023-12-12 14:20:00,491.99,492.12,491.43,491.62,3182.0,491.99,492.12,491.43,491.62,3182.0
2023-12-12 14:30:00,491.62,492.11,491.46,492.04,1452.0,491.62,492.11,491.46,492.04,1452.0
2023-12-12 14:40:00,492.25,492.74,491.99,492.66,4412.0,492.25,492.74,491.99,492.66,4412.0
2023-12-12 14:50:00,492.41,492.42,491.23,491.33,6149.0,492.41,492.42,491.23,491.33,6149.0
2023-12-12 15:00:00,491.38,492.62,491.04,492.48,3392.0,491.38,492.62,491.04,492.48,3392.0
2023-12-12 15:10:00,492.55,493.32,492.55,492.59,6145.0,492.55,493.32,492.55,492.59,6145.0
2023-12-12 15:20:00,492.82,493.03,492.76,492.94,3437.0,492.82,493.03,492.76,492.94,3437.0
2023-12-12 15:30:00,492.91,492.98,492.64,492.95,10245.0,492.91,492.98,492.64,492.95,10245.0
2023-12-12 15:40:00,493.0,493.15,492.44,492.61,8776.0,493.0,493.15,492.44,492.61,8776.0
2023-12-12 15:50:00,492.52,493.45,492.15,493.06,54797.0,492.52,493.45,492.15,493.06,54797.0
2023-12-13 09:30:00,493.23,496.92,490.81,491.82,14851.0,493.23,496.92,490.81,491.82,14851.0
2023-12-13 09:40:00,492.02,492.75,490.43,492.52,6574.0,492.02,492.75,490.43,492.52,6574.0
2023-12-13 09:50:00,491.99,491.99,490.93,491.58,10085.0,491.99,491.99,490.93,491.58,10085.0
2023-12-13 10:00:00,491.24,491.33,490.19,491.32,19205.0,491.24,491.33,490.19,491.32,19205.0
2023-12-13 10:10:00,491.34,491.56,489.48,489.79,6221.0,491.34,491.56,489.48,489.79,6221.0
2023-12-13 10:20:00,489.89,490.01,489.44,489.61,6769.0,489.89,490.01,489.44,489.61,6769.0
2023-12-13 10:30:00,489.33,489.53,488.93,489.39,6222.0,489.33,489.53,488.93,489.39,6222.0
2023-12-13 10:40:00,489.45,490.51,489.34,489.93,5001.0,489.45,490.51,489.34,489.93,5001.0
2023-12-13 10:50:00,489.91,489.91,489.31,489.73,4008.0,489.91,489.91,489.31,489.73,4008.0
2023-12-13 11:00:00,489.72,490.56,489.62,489.62,7617.0,489.72,490.56,489.62,489.62,7617.0
2023-12-13 11:10:00,489.75,489.76,489.05,489.08,3890.0,489.75,489.76,489.05,489.08,3890.0
2023-12-13 11:20:00,488.96,489.2,488.66,488.9,5076.0,488.96,489.2,488.66,488.9,5076.0
2023-12-13 11:30:00,488.76,489.58,488.57,489.39,3808.0,488.76,489.58,488.57,489.39,3808.0
2023-12-13 11:40:00,489.1,489.12,488.33,488.64,6004.0,489.1,489.12,488.33,488.64,6004.0
2023-12-13 11:50:00,488.61,488.73,488.16,488.26,2300.0,488.61,488.73,488.16,488.26,2300.0
2023-12-13 12:00:00,488.41,488.44,488.02,488.03,3127.0,488.41,488.44,488.02,488.03,3127.0
2023-12-13 12:10:00,488.13,488.32,487.19,487.7,6554.0,488.13,488.32,487.19,487.7,6554.0
2023-12-13 12:20:00,487.4,487.4,487.01,487.35,2911.0,487.4,487.4,487.01,487.35,2911.0
2023-12-13 12:30:00,487.36,487.65,487.13,487.33,5577.0,487.36,487.65,487.13,487.33,5577.0
2023-12-13 12:40:00,487.31,487.53,487.01,487.52,2423.0,487.31,487.53,487.01,487.52,2423.0
2023-12-13 12:50:00,487.71,488.4,487.71,488.13,1302.0,487.71,488.4,487.71,488.13,1302.0
2023-12-13 13:00:00,488.13,488.22,487.86,487.98,1225.0,488.13,488.22,487.86,487.98,1225.0
2023-12-13 13:10:00,487.97,488.97,487.97,488.16,3833.0,487.97,488.97,487.97,488.16,3833.0
2023-12-13 13:20:00,487.73,488.17,487.69,488.16,1745.0,487.73,488.17,487.69,488.16,1745.0
2023-12-13 13:30:00,488.46,488.46,487.85,487.95,1947.0,488.46,488.46,487.85,487.95,1947.0
2023-12-13 13:40:00,488.18,488.26,487.7,488.17,4379.0,488.18,488.26,487.7,488.17,4379.0
2023-12-13 13:50:00,488.35,488.65,488.17,488.45,3322.0,488.35,488.65,488.17,488.45,3322.0
2023-12-13 14:00:00,488.72,491.0,488.23,490.31,13156.0,488.72,491.0,488.23,490.31,13156.0
2023-12-13 14:10:00,490.43,491.78,490.16,491.78,9879.0,490.43,491.78,490.16,491.78,9879.0
2023-12-13 14:20:00,491.27,493.09,491.14,492.83,13064.0,491.27,493.09,491.14,492.83,13064.0
2023-12-13 14:30:00,492.85,493.2,492.15,492.18,9790.0,492.85,493.2,492.15,492.18,9790.0
2023-12-13 14:40:00,492.22,493.28,491.86,493.0,12230.0,492.22,493.28,491.86,493.0,12230.0
2023-12-13 14:50:00,493.0,494.15,492.8,493.66,6643.0,493.0,494.15,492.8,493.66,6643.0
2023-12-13 15:00:00,493.33,494.88,493.33,494.37,11329.0,493.33,494.88,493.33,494.37,11329.0
2023-12-13 15:10:00,494.02,494.49,492.82,494.49,5725.0,494.02,494.49,492.82,494.49,5725.0
2023-12-13 15:20:00,494.19,494.3,493.26,493.9,8081.0,494.19,494.3,493.26,493.9,8081.0
2023-12-13 15:30:00,493.87,495.3,493.77,495.06,7454.0,493.87,495.3,493.77,495.06,7454.0
2023-12-13 15:40:00,495.25,495.28,493.81,493.94,10391.0,495.25,495.28,493.81,493.94,10391.0
2023-12-13 15:50:00,493.79,494.13,492.91,493.13,48934.0,493.79,494.13,492.91,493.13,48934.0
2023-12-14 09:30:00,494.33,497.09,493.8,493.81,16029.0,494.33,497.09,493.8,493.81,16029.0
2023-12-14 09:40:00,493.69,494.91,492.59,492.59,10726.0,493.69,494.91,492.59,492.59,10726.0
2023-12-14 09:50:00,492.37,494.63,492.37,494.23,9446.0,492.37,494.63,492.37,494.23,9446.0
2023-12-14 10:00:00,494.85,495.82,493.97,495.17,3888.0,494.85,495.82,493.97,495.17,3888.0
2023-12-14 10:10:00,495.27,495.59,492.25,492.47,6563.0,495.27,495.59,492.25,492.47,6563.0
2023-12-14 10:20:00,492.47,494.55,492.31,494.18,20428.0,492.47,494.55,492.31,494.18,20428.0
2023-12-14 10:30:00,494.09,494.4,493.29,494.4,5394.0,494.09,494.4,493.29,494.4,5394.0
2023-12-14 10:40:00,494.4,494.68,493.69,494.39,5680.0,494.4,494.68,493.69,494.39,5680.0
2023-12-14 10:50:00,494.77,496.04,494.77,495.64,3981.0,494.77,496.04,494.77,495.64,3981.0
2023-12-14 11:00:00,495.89,495.95,494.59,494.91,3500.0,495.89,495.95,494.59,494.91,3500.0
2023-12-14 11:10:00,494.96,495.54,494.4,494.43,2309.0,494.96,495.54,494.4,494.43,2309.0
2023-12-14 11:20:00,494.38,494.44,493.86,493.86,5569.0,494.38,494.44,493.86,493.86,5569.0
2023-12-14 11:30:00,493.95,494.05,493.5,493.69,5404.0,493.95,494.05,493.5,493.69,5404.0
2023-12-14 11:40:00,493.89,494.0,493.53,493.53,1960.0,493.89,494.0,493.53,493.53,1960.0
2023-12-14 11:50:00,493.67,494.08,493.55,493.56,4765.0,493.67,494.08,493.55,493.56,4765.0
2023-12-14 12:00:00,493.59,494.73,493.21,494.67,7703.0,493.59,494.73,493.21,494.67,7703.0
2023-12-14 12:10:00,494.88,496.21,494.88,496.21,6224.0,494.88,496.21,494.88,496.21,6224.0
2023-12-14 12:20:00,496.09,496.34,495.33,495.86,3728.0,496.09,496.34,495.33,495.86,3728.0
2023-12-14 12:30:00,496.09,496.5,495.76,495.76,1937.0,496.09,496.5,495.76,495.76,1937.0
2023-12-14 12:40:00,495.92,497.07,495.92,496.96,4655.0,495.92,497.07,495.92,496.96,4655.0
2023-12-14 12:50:00,497.14,497.25,496.52,496.52,5567.0,497.14,497.25,496.52,496.52,5567.0
2023-12-14 13:00:00,496.23,496.32,495.19,496.26,4522.0,496.23,496.32,495.19,496.26,4522.0
2023-12-14 13:10:00,496.33,497.41,496.33,497.32,3707.0,496.33,497.41,496.33,497.32,3707.0
2023-12-14 13:20:00,497.28,497.28,495.63,495.63,2884.0,497.28,497.28,495.63,495.63,2884.0
2023-12-14 13:30:00,495.89,496.11,495.76,496.09,1700.0,495.89,496.11,495.76,496.09,1700.0
2023-12-14 13:40:00,496.08,496.2,495.25,495.25,2802.0,496.08,496.2,495.25,495.25,2802.0
2023-12-14 13:50:00,494.89,494.89,493.5,493.85,6011.0,494.89,494.89,493.5,493.85,6011.0
2023-12-14 14:00:00,494.17,494.65,494.17,494.37,3168.0,494.17,494.65,494.17,494.37,3168.0
2023-12-14 14:10:00,494.54,494.96,494.32,494.8,3156.0,494.54,494.96,494.32,494.8,3156.0
2023-12-14 14:20:00,494.86,495.35,494.6,495.07,5202.0,494.86,495.35,494.6,495.07,5202.0
2023-12-14 14:30:00,494.84,495.17,494.53,494.96,3142.0,494.84,495.17,494.53,494.96,3142.0
2023-12-14 14:40:00,494.78,495.12,494.22,495.12,1800.0,494.78,495.12,494.22,495.12,1800.0
2023-12-14 14:50:00,495.08,495.7,494.93,495.69,3505.0,495.08,495.7,494.93,495.69,3505.0
2023-12-14 15:00:00,495.58,496.0,495.58,495.77,1634.0,495.58,496.0,495.58,495.77,1634.0
2023-12-14 15:10:00,496.04,496.13,495.31,495.47,3760.0,496.04,496.13,495.31,495.47,3760.0
2023-12-14 15:20:00,495.54,495.9,494.8,495.9,5462.0,495.54,495.9,494.8,495.9,5462.0
2023-12-14 15:30:00,495.73,496.22,494.9,494.9,8841.0,495.73,496.22,494.9,494.9,8841.0
2023-12-14 15:40:00,495.06,495.53,494.44,494.44,8022.0,495.06,495.53,494.44,494.44,8022.0
2023-12-14 15:50:00,494.61,494.99,493.85,494.98,27933.0,494.61,494.99,493.85,494.98,27933.0
2023-12-15 09:30:00,493.09,494.55,488.0,488.78,56353.0,493.09,494.55,488.0,488.78,56353.0
2023-12-15 09:40:00,488.53,493.0,488.5,492.18,8076.0,488.53,493.0,488.5,492.18,8076.0
2023-12-15 09:50:00,491.66,492.26,491.31,491.71,5338.0,491.66,492.26,491.31,491.71,5338.0
2023-12-15 10:00:00,491.7,492.84,490.72,492.35,16951.0,491.7,492.84,490.72,492.35,16951.0
2023-12-15 10:10:00,491.9,493.08,491.9,492.72,12599.0,491.9,493.08,491.9,492.72,12599.0
2023-12-15 10:20:00,492.94,494.51,492.35,493.71,8922.0,492.94,494.51,492.35,493.71,8922.0
2023-12-15 10:30:00,493.9,493.98,492.02,492.02,6030.0,493.9,493.98,492.02,492.02,6030.0
2023-12-15 10:40:00,492.11,492.13,490.96,492.03,5697.0,492.11,492.13,490.96,492.03,5697.0
2023-12-15 10:50:00,491.98,493.25,491.73,492.98,7081.0,491.98,493.25,491.73,492.98,7081.0
2023-12-15 11:00:00,492.98,492.98,492.57,492.75,3201.0,492.98,492.98,492.57,492.75,3201.0
2023-12-15 11:10:00,492.79,493.28,492.56,493.08,6172.0,492.79,493.28,492.56,493.08,6172.0
2023-12-15 11:20:00,492.98,493.16,492.68,493.14,3798.0,492.98,493.16,492.68,493.14,3798.0
2023-12-15 11:30:00,492.9,493.47,492.84,493.41,2688.0,492.9,493.47,492.84,493.41,2688.0
2023-12-15 11:40:00,493.64,493.74,493.07,493.29,7427.0,493.64,493.74,493.07,493.29,7427.0
2023-12-15 11:50:00,493.3,494.54,493.29,494.54,4305.0,493.3,494.54,493.29,494.54,4305.0
2023-12-15 12:00:00,494.16,494.16,493.3,493.75,4681.0,494.16,494.16,493.3,493.75,4681.0
2023-12-15 12:10:00,494.0,494.45,493.45,493.59,4858.0,494.0,494.45,493.45,493.59,4858.0
2023-12-15 12:20:00,493.55,493.59,492.97,493.0,3311.0,493.55,493.59,492.97,493.0,3311.0
2023-12-15 12:30:00,493.03,493.58,493.02,493.48,2886.0,493.03,493.58,493.02,493.48,2886.0
2023-12-15 12:40:00,493.48,493.72,492.98,493.22,2588.0,493.48,493.72,492.98,493.22,2588.0
2023-12-15 12:50:00,493.22,493.71,493.22,493.28,2700.0,493.22,493.71,493.22,493.28,2700.0
2023-12-15 13:00:00,493.22,493.51,492.52,492.98,2745.0,493.22,493.51,492.52,492.98,2745.0
2023-12-15 13:10:00,492.76,493.12,492.13,492.13,5700.0,492.76,493.12,492.13,492.13,5700.0
2023-12-15 13:20:00,492.25,493.38,492.09,492.92,3467.0,492.25,493.38,492.09,492.92,3467.0
2023-12-15 13:30:00,493.06,493.37,492.74,492.99,3100.0,493.06,493.37,492.74,492.99,3100.0
2023-12-15 13:40:00,492.95,493.12,492.49,493.12,5608.0,492.95,493.12,492.49,493.12,5608.0
2023-12-15 13:50:00,493.11,493.62,492.91,493.62,5634.0,493.11,493.62,492.91,493.62,5634.0
2023-12-15 14:00:00,493.43,493.52,492.8,492.92,7010.0,493.43,493.52,492.8,492.92,7010.0
2023-12-15 14:10:00,492.92,493.53,492.89,493.31,3373.0,492.92,493.53,492.89,493.31,3373.0
2023-12-15 14:20:00,493.11,493.14,492.53,492.74,7528.0,493.11,493.14,492.53,492.74,7528.0
2023-12-15 14:30:00,492.89,493.53,492.89,492.92,5147.0,492.89,493.53,492.89,492.92,5147.0
2023-12-15 14:40:00,493.23,493.67,492.73,492.73,2798.0,493.23,493.67,492.73,492.73,2798.0
2023-12-15 14:50:00,492.71,492.99,491.93,492.0,4529.0,492.71,492.99,491.93,492.0,4529.0
2023-12-15 15:00:00,492.0,492.0,491.3,491.55,3105.0,492.0,492.0,491.3,491.55,3105.0
2023-12-15 15:10:00,490.9,490.9,490.23,490.77,3411.0,490.9,490.9,490.23,490.77,3411.0
2023-12-15 15:20:00,490.73,490.88,490.22,490.59,7152.0,490.73,490.88,490.22,490.59,7152.0
2023-12-15 15:30:00,490.6,490.97,490.3,490.42,6239.0,490.6,490.97,490.3,490.42,6239.0
2023-12-15 15:40:00,490.3,491.52,490.22,491.52,10975.0,490.3,491.52,490.22,491.52,10975.0
2023-12-15 15:50:00,491.52,492.31,490.42,490.71,48342.0,491.52,492.31,490.42,490.71,48342.0
2023-12-18 09:30:00,490.95,492.82,487.72,492.82,12006.0,490.95,492.82,487.72,492.82,12006.0
2023-12-18 09:40:00,493.18,493.18,491.38,492.5,3388.0,493.18,493.18,491.38,492.5,3388.0
2023-12-18 09:50:00,492.11,492.7,490.97,491.12,11674.0,492.11,492.7,490.97,491.12,11674.0
2023-12-18 10:00:00,491.29,491.96,490.21,491.13,11591.0,491.29,491.96,490.21,491.13,11591.0
2023-12-18 10:10:00,490.66,491.41,489.57,489.57,8193.0,490.66,491.41,489.57,489.57,8193.0
2023-12-18 10:20:00,489.15,489.49,488.01,488.84,4980.0,489.15,489.49,488.01,488.84,4980.0
2023-12-18 10:30:00,488.84,488.84,487.44,487.74,3488.0,488.84,488.84,487.44,487.74,3488.0
2023-12-18 10:40:00,487.72,488.86,487.21,487.72,25158.0,487.72,488.86,487.21,487.72,25158.0
2023-12-18 10:50:00,487.66,487.68,486.15,486.73,7979.0,487.66,487.68,486.15,486.73,7979.0
2023-12-18 11:00:00,486.87,487.9,486.55,487.24,5730.0,486.87,487.9,486.55,487.24,5730.0
2023-12-18 11:10:00,487.56,488.1,487.26,487.88,4426.0,487.56,488.1,487.26,487.88,4426.0
2023-12-18 11:20:00,487.87,488.47,487.77,488.27,2500.0,487.87,488.47,487.77,488.27,2500.0
2023-12-18 11:30:00,488.24,488.25,487.68,487.68,2331.0,488.24,488.25,487.68,487.68,2331.0
2023-12-18 11:40:00,487.65,488.25,487.53,488.07,1954.0,487.65,488.25,487.53,488.07,1954.0
2023-12-18 11:50:00,487.93,487.93,486.94,487.19,2000.0,487.93,487.93,486.94,487.19,2000.0
2023-12-18 12:00:00,487.68,487.68,486.94,487.44,4670.0,487.68,487.68,486.94,487.44,4670.0
2023-12-18 12:10:00,487.5,488.72,487.5,488.72,7986.0,487.5,488.72,487.5,488.72,7986.0
2023-12-18 12:20:00,488.41,488.96,488.36,488.95,3314.0,488.41,488.96,488.36,488.95,3314.0
2023-12-18 12:30:00,489.26,489.95,489.26,489.95,1100.0,489.26,489.95,489.26,489.95,1100.0
2023-12-18 12:40:00,489.83,490.3,489.7,490.3,7977.0,489.83,490.3,489.7,490.3,7977.0
2023-12-18 12:50:00,490.2,491.23,490.2,491.14,4299.0,490.2,491.23,490.2,491.14,4299.0
2023-12-18 13:00:00,491.06,491.13,490.12,490.57,3349.0,491.06,491.13,490.12,490.57,3349.0
2023-12-18 13:10:00,490.65,490.67,490.39,490.6,1550.0,490.65,490.67,490.39,490.6,1550.0
2023-12-18 13:20:00,490.5,490.69,490.38,490.38,3505.0,490.5,490.69,490.38,490.38,3505.0
2023-12-18 13:30:00,490.48,490.56,490.03,490.13,8731.0,490.48,490.56,490.03,490.13,8731.0
2023-12-18 13:40:00,490.19,490.31,490.03,490.25,1200.0,490.19,490.31,490.03,490.25,1200.0
2023-12-18 13:50:00,490.34,490.34,489.96,489.96,1102.0,490.34,490.34,489.96,489.96,1102.0
2023-12-18 14:00:00,489.98,490.48,489.95,490.46,3029.0,489.98,490.48,489.95,490.46,3029.0
2023-12-18 14:10:00,490.49,490.66,490.2,490.66,2927.0,490.49,490.66,490.2,490.66,2927.0
2023-12-18 14:20:00,490.66,491.08,490.58,490.81,4096.0,490.66,491.08,490.58,490.81,4096.0
2023-12-18 14:30:00,490.75,491.54,490.75,491.54,3026.0,490.75,491.54,490.75,491.54,3026.0
2023-12-18 14:40:00,491.47,491.87,491.22,491.4,5606.0,491.47,491.87,491.22,491.4,5606.0
2023-12-18 14:50:00,491.3,491.43,491.04,491.13,2425.0,491.3,491.43,491.04,491.13,2425.0
2023-12-18 15:00:00,491.04,491.29,490.81,490.81,2082.0,491.04,491.29,490.81,490.81,2082.0
2023-12-18 15:10:00,490.9,491.18,490.69,490.71,2600.0,490.9,491.18,490.69,490.71,2600.0
2023-12-18 15:20:00,490.65,490.8,490.58,490.58,2104.0,490.65,490.8,490.58,490.58,2104.0
2023-12-18 15:30:00,490.65,490.65,489.81,490.03,3410.0,490.65,490.65,489.81,490.03,3410.0
2023-12-18 15:40:00,490.06,490.07,489.08,489.36,4606.0,490.06,490.07,489.08,489.36,4606.0
2023-12-18 15:50:00,489.55,489.7,488.18,488.72,25629.0,489.55,489.7,488.18,488.72,25629.0
2023-12-19 09:30:00,490.86,493.54,490.0,490.17,13021.0,490.86,493.54,490.0,490.17,13021.0
2023-12-19 09:40:00,491.08,491.94,490.98,491.54,3430.0,491.08,491.94,490.98,491.54,3430.0
2023-12-19 09:50:00,491.25,491.95,491.11,491.69,2995.0,491.25,491.95,491.11,491.69,2995.0
2023-12-19 10:00:00,491.77,492.53,490.3,490.64,6966.0,491.77,492.53,490.3,490.64,6966.0
2023-12-19 10:10:00,490.86,491.11,490.16,490.72,4401.0,490.86,491.11,490.16,490.72,4401.0
2023-12-19 10:20:00,490.42,490.67,489.16,489.16,4907.0,490.42,490.67,489.16,489.16,4907.0
2023-12-19 10:30:00,489.04,489.21,488.43,488.68,6807.0,489.04,489.21,488.43,488.68,6807.0
2023-12-19 10:40:00,488.86,489.19,488.43,488.5,6150.0,488.86,489.19,488.43,488.5,6150.0
2023-12-19 10:50:00,488.49,489.57,488.48,489.56,3358.0,488.49,489.57,488.48,489.56,3358.0
2023-12-19 11:00:00,489.0,489.45,488.6,489.08,1300.0,489.0,489.45,488.6,489.08,1300.0
2023-12-19 11:10:00,489.57,489.97,489.29,489.4,3816.0,489.57,489.97,489.29,489.4,3816.0
2023-12-19 11:20:00,489.37,489.37,488.02,488.25,2500.0,489.37,489.37,488.02,488.25,2500.0
2023-12-19 11:30:00,488.06,488.56,487.36,488.56,3157.0,488.06,488.56,487.36,488.56,3157.0
2023-12-19 11:40:00,488.48,488.57,488.15,488.35,1301.0,488.48,488.57,488.15,488.35,1301.0
2023-12-19 11:50:00,488.03,488.14,487.67,487.92,2002.0,488.03,488.14,487.67,487.92,2002.0
2023-12-19 12:00:00,487.76,488.39,487.76,488.19,1207.0,487.76,488.39,487.76,488.19,1207.0
2023-12-19 12:10:00,488.15,488.31,487.13,487.74,3841.0,488.15,488.31,487.13,487.74,3841.0
2023-12-19 12:20:00,487.74,488.06,487.62,487.62,5309.0,487.74,488.06,487.62,487.62,5309.0
2023-12-19 12:30:00,488.09,489.09,488.05,489.09,2000.0,488.09,489.09,488.05,489.09,2000.0
2023-12-19 12:40:00,489.02,489.53,488.94,489.11,3991.0,489.02,489.53,488.94,489.11,3991.0
2023-12-19 12:50:00,489.19,489.55,488.51,488.89,4100.0,489.19,489.55,488.51,488.89,4100.0
2023-12-19 13:00:00,488.71,488.94,488.43,488.93,1400.0,488.71,488.94,488.43,488.93,1400.0
2023-12-19 13:10:00,488.72,489.26,488.6,488.81,4498.0,488.72,489.26,488.6,488.81,4498.0
2023-12-19 13:20:00,489.05,489.45,489.04,489.45,1100.0,489.05,489.45,489.04,489.45,1100.0
2023-12-19 13:30:00,489.6,489.88,489.6,489.72,1300.0,489.6,489.88,489.6,489.72,1300.0
2023-12-19 13:40:00,489.94,490.09,489.78,489.95,2952.0,489.94,490.09,489.78,489.95,2952.0
2023-12-19 13:50:00,489.94,490.04,489.57,489.83,2800.0,489.94,490.04,489.57,489.83,2800.0
2023-12-19 14:00:00,489.84,489.98,489.51,489.65,3748.0,489.84,489.98,489.51,489.65,3748.0
2023-12-19 14:10:00,489.55,489.58,488.79,488.91,1801.0,489.55,489.58,488.79,488.91,1801.0
2023-12-19 14:20:00,488.8,489.17,488.68,489.17,3360.0,488.8,489.17,488.68,489.17,3360.0
2023-12-19 14:30:00,489.19,489.19,488.84,489.04,1638.0,489.19,489.19,488.84,489.04,1638.0
2023-12-19 14:40:00,489.18,489.18,488.44,488.46,6037.0,489.18,489.18,488.44,488.46,6037.0
2023-12-19 14:50:00,488.41,488.67,488.18,488.67,3245.0,488.41,488.67,488.18,488.67,3245.0
2023-12-19 15:00:00,488.69,488.89,488.39,488.42,3800.0,488.69,488.89,488.39,488.42,3800.0
2023-12-19 15:10:00,488.56,488.56,488.06,488.36,4421.0,488.56,488.56,488.06,488.36,4421.0
2023-12-19 15:20:00,488.55,488.81,488.08,488.5,3454.0,488.55,488.81,488.08,488.5,3454.0
2023-12-19 15:30:00,488.53,488.55,487.45,487.92,6799.0,488.53,488.55,487.45,487.92,6799.0
2023-12-19 15:40:00,488.06,489.23,488.06,489.0,18916.0,488.06,489.23,488.06,489.0,18916.0
2023-12-19 15:50:00,488.81,489.75,488.73,489.57,23633.0,488.81,489.75,488.73,489.57,23633.0
2023-12-20 09:30:00,485.73,489.65,484.5,489.34,16333.0,485.73,489.65,484.5,489.34,16333.0
2023-12-20 09:40:00,488.95,489.19,487.98,488.53,5348.0,488.95,489.19,487.98,488.53,5348.0
2023-12-20 09:50:00,488.51,488.54,486.87,487.73,4678.0,488.51,488.54,486.87,487.73,4678.0
2023-12-20 10:00:00,487.73,488.42,487.55,487.77,8883.0,487.73,488.42,487.55,487.77,8883.0
2023-12-20 10:10:00,487.78,488.37,487.26,487.26,4540.0,487.78,488.37,487.26,487.26,4540.0
2023-12-20 10:20:00,487.02,487.86,486.96,487.09,8210.0,487.02,487.86,486.96,487.09,8210.0
2023-12-20 10:30:00,487.56,488.16,487.2,487.49,2774.0,487.56,488.16,487.2,487.49,2774.0
2023-12-20 10:40:00,487.47,487.47,486.0,486.44,8252.0,487.47,487.47,486.0,486.44,8252.0
2023-12-20 10:50:00,486.61,486.61,485.48,485.71,6755.0,486.61,486.61,485.48,485.71,6755.0
2023-12-20 11:00:00,485.73,486.61,485.72,486.14,2966.0,485.73,486.61,485.72,486.14,2966.0
2023-12-20 11:10:00,486.0,486.1,485.68,486.1,4720.0,486.0,486.1,485.68,486.1,4720.0
2023-12-20 11:20:00,485.81,486.89,485.81,486.3,3576.0,485.81,486.89,485.81,486.3,3576.0
2023-12-20 11:30:00,486.49,486.73,486.11,486.18,3709.0,486.49,486.73,486.11,486.18,3709.0
2023-12-20 11:40:00,485.83,486.69,485.46,486.42,4355.0,485.83,486.69,485.46,486.42,4355.0
2023-12-20 11:50:00,486.45,487.16,486.45,486.96,3879.0,486.45,487.16,486.45,486.96,3879.0
2023-12-20 12:00:00,486.77,487.22,486.69,486.87,5150.0,486.77,487.22,486.69,486.87,5150.0
2023-12-20 12:10:00,486.86,486.9,486.2,486.75,4713.0,486.86,486.9,486.2,486.75,4713.0
2023-12-20 12:20:00,486.5,486.82,486.06,486.18,3503.0,486.5,486.82,486.06,486.18,3503.0
2023-12-20 12:30:00,486.77,486.77,485.67,485.81,5825.0,486.77,486.77,485.67,485.81,5825.0
2023-12-20 12:40:00,485.92,486.11,485.64,486.11,2303.0,485.92,486.11,485.64,486.11,2303.0
2023-12-20 12:50:00,486.28,486.37,485.64,485.64,3122.0,486.28,486.37,485.64,485.64,3122.0
2023-12-20 13:00:00,485.63,485.67,484.81,485.3,4586.0,485.63,485.67,484.81,485.3,4586.0
2023-12-20 13:10:00,485.1,485.56,484.57,485.56,7385.0,485.1,485.56,484.57,485.56,7385.0
2023-12-20 13:20:00,485.7,486.05,485.59,485.59,2726.0,485.7,486.05,485.59,485.59,2726.0
2023-12-20 13:30:00,485.81,485.81,485.43,485.44,2015.0,485.81,485.81,485.43,485.44,2015.0
2023-12-20 13:40:00,485.65,485.93,485.49,485.77,2187.0,485.65,485.93,485.49,485.77,2187.0
2023-12-20 13:50:00,485.71,486.06,485.44,485.65,1886.0,485.71,486.06,485.44,485.65,1886.0
2023-12-20 14:00:00,485.64,485.64,484.95,484.96,2291.0,485.64,485.64,484.95,484.96,2291.0
2023-12-20 14:10:00,484.81,485.4,484.68,485.14,2469.0,484.81,485.4,484.68,485.14,2469.0
2023-12-20 14:20:00,485.14,485.14,484.57,484.75,2666.0,485.14,485.14,484.57,484.75,2666.0
2023-12-20 14:30:00,484.89,484.91,483.02,483.12,4672.0,484.89,484.91,483.02,483.12,4672.0
2023-12-20 14:40:00,483.28,483.51,483.0,483.14,2800.0,483.28,483.51,483.0,483.14,2800.0
2023-12-20 14:50:00,482.94,482.94,480.07,481.77,10876.0,482.94,482.94,480.07,481.77,10876.0
2023-12-20 15:00:00,481.77,481.83,480.0,480.73,6208.0,481.77,481.83,480.0,480.73,6208.0
2023-12-20 15:10:00,481.19,482.92,480.83,482.48,8043.0,481.19,482.92,480.83,482.48,8043.0
2023-12-20 15:20:00,482.59,482.71,480.55,480.55,8120.0,482.59,482.71,480.55,480.55,8120.0
2023-12-20 15:30:00,480.75,481.0,480.01,480.1,7666.0,480.75,481.0,480.01,480.1,7666.0
2023-12-20 15:40:00,480.24,480.76,480.02,480.42,9456.0,480.24,480.76,480.02,480.42,9456.0
2023-12-20 15:50:00,480.66,482.19,477.44,477.57,34038.0,480.66,482.19,477.44,477.57,34038.0
2023-12-21 09:30:00,481.0,485.33,481.0,482.86,20006.0,481.0,485.33,481.0,482.86,20006.0
2023-12-21 09:40:00,482.1,482.88,481.01,482.13,8015.0,482.1,482.88,481.01,482.13,8015.0
2023-12-21 09:50:00,481.91,482.69,481.4,482.47,6721.0,481.91,482.69,481.4,482.47,6721.0
2023-12-21 10:00:00,482.47,483.09,481.86,481.86,19334.0,482.47,483.09,481.86,481.86,19334.0
2023-12-21 10:10:00,482.0,482.79,481.67,482.03,6671.0,482.0,482.79,481.67,482.03,6671.0
2023-12-21 10:20:00,481.71,482.59,481.01,481.61,6023.0,481.71,482.59,481.01,481.61,6023.0
2023-12-21 10:30:00,481.74,482.04,481.0,481.0,5844.0,481.74,482.04,481.0,481.0,5844.0
2023-12-21 10:40:00,481.0,481.77,481.0,481.13,15691.0,481.0,481.77,481.0,481.13,15691.0
2023-12-21 10:50:00,481.25,482.0,480.86,481.52,7308.0,481.25,482.0,480.86,481.52,7308.0
2023-12-21 11:00:00,481.51,482.5,481.39,481.69,6100.0,481.51,482.5,481.39,481.69,6100.0
2023-12-21 11:10:00,481.74,481.74,480.8,480.83,4714.0,481.74,481.74,480.8,480.83,4714.0
2023-12-21 11:20:00,480.87,481.08,478.93,479.73,4855.0,480.87,481.08,478.93,479.73,4855.0
2023-12-21 11:30:00,479.62,479.77,479.14,479.24,2918.0,479.62,479.77,479.14,479.24,2918.0
2023-12-21 11:40:00,479.24,479.5,478.95,479.2,2675.0,479.24,479.5,478.95,479.2,2675.0
2023-12-21 11:50:00,479.29,479.29,478.25,478.25,3644.0,479.29,479.29,478.25,478.25,3644.0
2023-12-21 12:00:00,478.04,478.35,477.6,477.6,5415.0,478.04,478.35,477.6,477.6,5415.0
2023-12-21 12:10:00,477.6,477.84,476.77,476.89,6226.0,477.6,477.84,476.77,476.89,6226.0
2023-12-21 12:20:00,476.86,477.27,476.33,477.21,2500.0,476.86,477.27,476.33,477.21,2500.0
2023-12-21 12:30:00,477.2,478.3,477.2,478.0,3080.0,477.2,478.3,477.2,478.0,3080.0
2023-12-21 12:40:00,478.52,478.54,477.66,477.97,3054.0,478.52,478.54,477.66,477.97,3054.0
2023-12-21 12:50:00,477.7,477.7,477.03,477.19,2717.0,477.7,477.7,477.03,477.19,2717.0
2023-12-21 13:00:00,477.53,478.27,477.53,477.6,2424.0,477.53,478.27,477.53,477.6,2424.0
2023-12-21 13:10:00,477.32,477.66,476.34,476.34,3473.0,477.32,477.66,476.34,476.34,3473.0
2023-12-21 13:20:00,476.35,477.44,476.35,476.88,3198.0,476.35,477.44,476.35,476.88,3198.0
2023-12-21 13:30:00,477.18,477.69,477.12,477.43,1915.0,477.18,477.69,477.12,477.43,1915.0
2023-12-21 13:40:00,477.43,477.76,476.71,476.71,7871.0,477.43,477.76,476.71,476.71,7871.0
2023-12-21 13:50:00,476.7,477.26,476.55,477.08,3030.0,476.7,477.26,476.55,477.08,3030.0
2023-12-21 14:00:00,476.92,476.92,476.21,476.21,1600.0,476.92,476.92,476.21,476.21,1600.0
2023-12-21 14:10:00,476.3,476.35,475.62,476.29,3076.0,476.3,476.35,475.62,476.29,3076.0
2023-12-21 14:20:00,476.54,476.58,475.9,476.0,2500.0,476.54,476.58,475.9,476.0,2500.0
2023-12-21 14:30:00,476.03,476.5,475.92,476.37,3275.0,476.03,476.5,475.92,476.37,3275.0
2023-12-21 14:40:00,476.42,476.89,476.36,476.51,3147.0,476.42,476.89,476.36,476.51,3147.0
2023-12-21 14:50:00,476.56,476.72,476.13,476.28,2116.0,476.56,476.72,476.13,476.28,2116.0
2023-12-21 15:00:00,476.45,476.69,475.96,476.11,10275.0,476.45,476.69,475.96,476.11,10275.0
2023-12-21 15:10:00,476.11,476.24,475.72,475.97,5335.0,476.11,476.24,475.72,475.97,5335.0
2023-12-21 15:20:00,476.12,476.83,475.75,476.67,12177.0,476.12,476.83,475.75,476.67,12177.0
2023-12-21 15:30:00,476.79,477.71,476.63,477.47,4947.0,476.79,477.71,476.63,477.47,4947.0
2023-12-21 15:40:00,477.57,477.71,477.07,477.66,6519.0,477.57,477.71,477.07,477.66,6519.0
2023-12-21 15:50:00,477.79,478.31,477.26,477.63,24726.0,477.79,478.31,477.26,477.63,24726.0
2023-12-22 09:30:00,475.79,476.9,472.27,476.58,10655.0,475.79,476.9,472.27,476.58,10655.0
2023-12-22 09:40:00,476.17,476.46,474.8,474.8,5884.0,476.17,476.46,474.8,474.8,5884.0
2023-12-22 09:50:00,474.75,475.61,473.84,475.11,5338.0,474.75,475.61,473.84,475.11,5338.0
2023-12-22 10:00:00,475.08,475.08,473.58,473.82,7894.0,475.08,475.08,473.58,473.82,7894.0
2023-12-22 10:10:00,473.74,474.07,472.99,473.73,4458.0,473.74,474.07,472.99,473.73,4458.0
2023-12-22 10:20:00,473.81,474.11,472.91,473.95,4461.0,473.81,474.11,472.91,473.95,4461.0
2023-12-22 10:30:00,473.71,473.74,472.92,472.92,4203.0,473.71,473.74,472.92,472.92,4203.0
2023-12-22 10:40:00,473.15,474.37,473.0,474.2,3513.0,473.15,474.37,473.0,474.2,3513.0
2023-12-22 10:50:00,474.11,474.11,472.53,472.54,4310.0,474.11,474.11,472.53,472.54,4310.0
2023-12-22 11:00:00,472.5,472.65,471.96,472.4,5499.0,472.5,472.65,471.96,472.4,5499.0
2023-12-22 11:10:00,472.01,472.7,472.01,472.39,4527.0,472.01,472.7,472.01,472.39,4527.0
2023-12-22 11:20:00,472.35,473.12,472.02,472.6,3744.0,472.35,473.12,472.02,472.6,3744.0
2023-12-22 11:30:00,473.14,473.36,472.27,472.74,2334.0,473.14,473.36,472.27,472.74,2334.0
2023-12-22 11:40:00,472.53,472.9,472.12,472.2,2024.0,472.53,472.9,472.12,472.2,2024.0
2023-12-22 11:50:00,472.42,472.42,471.6,471.93,4218.0,472.42,472.42,471.6,471.93,4218.0
2023-12-22 12:00:00,471.83,472.23,471.62,471.62,5633.0,471.83,472.23,471.62,471.62,5633.0
2023-12-22 12:10:00,471.67,471.85,471.25,471.69,5501.0,471.67,471.85,471.25,471.69,5501.0
2023-12-22 12:20:00,471.54,472.0,471.34,471.76,4580.0,471.54,472.0,471.34,471.76,4580.0
2023-12-22 12:30:00,471.76,472.19,471.4,471.81,3930.0,471.76,472.19,471.4,471.81,3930.0
2023-12-22 12:40:00,471.78,472.42,471.78,472.31,3502.0,471.78,472.42,471.78,472.31,3502.0
2023-12-22 12:50:00,472.0,472.01,471.44,471.89,1988.0,472.0,472.01,471.44,471.89,1988.0
2023-12-22 13:00:00,471.71,471.77,470.68,471.19,6609.0,471.71,471.77,470.68,471.19,6609.0
2023-12-22 13:10:00,471.17,471.18,470.68,471.03,4200.0,471.17,471.18,470.68,471.03,4200.0
2023-12-22 13:20:00,471.13,471.28,470.89,471.18,4513.0,471.13,471.28,470.89,471.18,4513.0
2023-12-22 13:30:00,471.06,471.22,470.84,471.01,3276.0,471.06,471.22,470.84,471.01,3276.0
2023-12-22 13:40:00,471.02,472.04,470.96,472.04,2200.0,471.02,472.04,470.96,472.04,2200.0
2023-12-22 13:50:00,472.05,472.05,471.22,471.22,2955.0,472.05,472.05,471.22,471.22,2955.0
2023-12-22 14:00:00,471.22,471.44,470.63,470.63,3308.0,471.22,471.44,470.63,470.63,3308.0
2023-12-22 14:10:00,470.81,470.83,470.15,470.27,4983.0,470.81,470.83,470.15,470.27,4983.0
2023-12-22 14:20:00,470.46,470.46,469.27,469.62,6428.0,470.46,470.46,469.27,469.62,6428.0
2023-12-22 14:30:00,469.35,471.24,469.35,471.04,3325.0,469.35,471.24,469.35,471.04,3325.0
2023-12-22 14:40:00,471.24,471.91,471.15,471.73,9090.0,471.24,471.91,471.15,471.73,9090.0
2023-12-22 14:50:00,471.88,472.02,471.82,472.01,3425.0,471.88,472.02,471.82,472.01,3425.0
2023-12-22 15:00:00,472.01,472.22,471.72,471.89,3061.0,472.01,472.22,471.72,471.89,3061.0
2023-12-22 15:10:00,471.92,472.26,471.55,472.26,4929.0,471.92,472.26,471.55,472.26,4929.0
2023-12-22 15:20:00,472.26,472.26,471.24,471.78,3089.0,472.26,472.26,471.24,471.78,3089.0
2023-12-22 15:30:00,471.99,472.01,471.3,471.37,6067.0,471.99,472.01,471.3,471.37,6067.0
2023-12-22 15:40:00,471.3,472.15,471.16,471.33,10942.0,471.3,472.15,471.16,471.33,10942.0
2023-12-22 15:50:00,471.14,471.53,470.63,471.47,28125.0,471.14,471.53,470.63,471.47,28125.0
2023-12-26 09:30:00,473.23,474.49,471.62,471.96,10199.0,473.23,474.49,471.62,471.96,10199.0
2023-12-26 09:40:00,472.72,472.73,470.72,471.91,2102.0,472.72,472.73,470.72,471.91,2102.0
2023-12-26 09:50:00,471.86,472.78,471.38,472.0,4655.0,471.86,472.78,471.38,472.0,4655.0
2023-12-26 10:00:00,472.64,472.86,472.0,472.68,1100.0,472.64,472.86,472.0,472.68,1100.0
2023-12-26 10:10:00,472.52,473.5,472.22,473.5,4439.0,472.52,473.5,472.22,473.5,4439.0
2023-12-26 10:20:00,473.39,474.11,473.39,473.94,4950.0,473.39,474.11,473.39,473.94,4950.0
2023-12-26 10:30:00,473.99,474.13,473.2,473.25,9868.0,473.99,474.13,473.2,473.25,9868.0
2023-12-26 10:40:00,473.11,473.24,472.4,472.4,2209.0,473.11,473.24,472.4,472.4,2209.0
2023-12-26 10:50:00,472.79,472.8,472.24,472.31,3807.0,472.79,472.8,472.24,472.31,3807.0
2023-12-26 11:00:00,472.3,472.75,471.98,472.71,2700.0,472.3,472.75,471.98,472.71,2700.0
2023-12-26 11:10:00,472.71,473.46,472.56,473.02,6208.0,472.71,473.46,472.56,473.02,6208.0
2023-12-26 11:20:00,473.16,473.23,472.56,472.57,1300.0,473.16,473.23,472.56,472.57,1300.0
2023-12-26 11:30:00,472.86,472.95,472.52,472.76,3919.0,472.86,472.95,472.52,472.76,3919.0
2023-12-26 11:40:00,472.95,473.23,472.49,473.18,5478.0,472.95,473.23,472.49,473.18,5478.0
2023-12-26 11:50:00,473.26,474.48,473.26,474.34,12408.0,473.26,474.48,473.26,474.34,12408.0
2023-12-26 12:00:00,474.6,474.66,474.14,474.26,4688.0,474.6,474.66,474.14,474.26,4688.0
2023-12-26 12:10:00,474.18,474.37,474.0,474.37,1300.0,474.18,474.37,474.0,474.37,1300.0
2023-12-26 12:20:00,474.34,474.51,474.22,474.22,2582.0,474.34,474.51,474.22,474.22,2582.0
2023-12-26 12:30:00,474.37,474.47,473.8,474.47,3020.0,474.37,474.47,473.8,474.47,3020.0
2023-12-26 12:40:00,474.47,475.15,474.47,475.03,3270.0,474.47,475.15,474.47,475.03,3270.0
2023-12-26 12:50:00,474.82,475.13,474.82,474.94,1380.0,474.82,475.13,474.82,474.94,1380.0
2023-12-26 13:00:00,475.31,475.31,474.85,475.25,2000.0,475.31,475.31,474.85,475.25,2000.0
2023-12-26 13:10:00,475.22,475.38,475.06,475.38,2350.0,475.22,475.38,475.06,475.38,2350.0
2023-12-26 13:20:00,475.6,475.6,474.7,474.7,2206.0,475.6,475.6,474.7,474.7,2206.0
2023-12-26 13:30:00,474.75,475.09,474.74,474.78,678.0,474.75,475.09,474.74,474.78,678.0
2023-12-26 13:40:00,474.58,474.83,474.58,474.77,1800.0,474.58,474.83,474.58,474.77,1800.0
2023-12-26 13:50:00,474.86,475.09,474.55,474.97,3454.0,474.86,475.09,474.55,474.97,3454.0
2023-12-26 14:00:00,475.19,475.28,474.97,475.08,1606.0,475.19,475.28,474.97,475.08,1606.0
2023-12-26 14:10:00,475.28,475.58,475.28,475.58,1708.0,475.28,475.58,475.28,475.58,1708.0
2023-12-26 14:20:00,475.31,475.38,475.08,475.38,1968.0,475.31,475.38,475.08,475.38,1968.0
2023-12-26 14:30:00,475.43,476.02,475.43,475.9,2829.0,475.43,476.02,475.43,475.9,2829.0
2023-12-26 14:40:00,475.74,476.27,475.5,475.8,3665.0,475.74,476.27,475.5,475.8,3665.0
2023-12-26 14:50:00,476.06,476.35,476.0,476.35,3354.0,476.06,476.35,476.0,476.35,3354.0
2023-12-26 15:00:00,476.31,476.99,476.27,476.78,3316.0,476.31,476.99,476.27,476.78,3316.0
2023-12-26 15:10:00,476.86,477.01,476.64,477.01,2713.0,476.86,477.01,476.64,477.01,2713.0
2023-12-26 15:20:00,476.83,477.65,476.83,477.31,3537.0,476.83,477.65,476.83,477.31,3537.0
2023-12-26 15:30:00,477.16,477.39,476.77,476.77,4150.0,477.16,477.39,476.77,476.77,4150.0
2023-12-26 15:40:00,476.69,477.32,476.36,476.81,7985.0,476.69,477.32,476.36,476.81,7985.0
2023-12-26 15:50:00,476.63,477.56,476.33,477.39,30985.0,476.63,477.56,476.33,477.39,30985.0
2023-12-27 09:30:00,477.42,479.99,477.42,479.99,7800.0,477.42,479.99,477.42,479.99,7800.0
2023-12-27 09:40:00,479.99,480.06,478.48,479.24,10297.0,479.99,480.06,478.48,479.24,10297.0
2023-12-27 09:50:00,479.87,480.01,479.2,479.5,3115.0,479.87,480.01,479.2,479.5,3115.0
2023-12-27 10:00:00,479.99,480.0,479.44,480.0,2777.0,479.99,480.0,479.44,480.0,2777.0
2023-12-27 10:10:00,480.42,480.42,479.45,479.45,3108.0,480.42,480.42,479.45,479.45,3108.0
2023-12-27 10:20:00,479.24,479.75,479.04,479.14,2654.0,479.24,479.75,479.04,479.14,2654.0
2023-12-27 10:30:00,479.28,479.75,479.03,479.12,2345.0,479.28,479.75,479.03,479.12,2345.0
2023-12-27 10:40:00,479.22,479.38,478.59,478.59,3100.0,479.22,479.38,478.59,478.59,3100.0
2023-12-27 10:50:00,478.73,479.5,478.53,479.11,13273.0,478.73,479.5,478.53,479.11,13273.0
2023-12-27 11:00:00,478.98,479.57,478.69,479.37,2086.0,478.98,479.57,478.69,479.37,2086.0
2023-12-27 11:10:00,479.63,480.96,479.57,480.96,2500.0,479.63,480.96,479.57,480.96,2500.0
2023-12-27 11:20:00,480.7,480.76,480.27,480.31,1526.0,480.7,480.76,480.27,480.31,1526.0
2023-12-27 11:30:00,480.14,480.75,480.0,480.46,2051.0,480.14,480.75,480.0,480.46,2051.0
2023-12-27 11:40:00,480.87,481.2,480.56,481.2,1700.0,480.87,481.2,480.56,481.2,1700.0
2023-12-27 11:50:00,481.68,481.68,481.21,481.21,500.0,481.68,481.68,481.21,481.21,500.0
2023-12-27 12:00:00,481.12,481.13,480.55,480.56,419.0,481.12,481.13,480.55,480.56,419.0
2023-12-27 12:10:00,480.8,480.8,480.32,480.32,1295.0,480.8,480.8,480.32,480.32,1295.0
2023-12-27 12:20:00,480.09,480.49,480.08,480.49,515.0,480.09,480.49,480.08,480.49,515.0
2023-12-27 12:30:00,479.97,480.11,479.84,480.11,400.0,479.97,480.11,479.84,480.11,400.0
2023-12-27 12:40:00,480.26,480.26,479.53,479.72,1991.0,480.26,480.26,479.53,479.72,1991.0
2023-12-27 12:50:00,480.02,480.16,479.94,479.94,600.0,480.02,480.16,479.94,479.94,600.0
2023-12-27 13:00:00,480.05,481.07,479.84,480.67,5422.0,480.05,481.07,479.84,480.67,5422.0
2023-12-27 13:10:00,480.58,481.22,480.58,481.22,2012.0,480.58,481.22,480.58,481.22,2012.0
2023-12-27 13:20:00,481.39,481.4,480.88,480.91,1370.0,481.39,481.4,480.88,480.91,1370.0
2023-12-27 13:30:00,481.22,481.41,480.98,481.27,600.0,481.22,481.41,480.98,481.27,600.0
2023-12-27 13:40:00,481.37,481.51,480.98,481.31,824.0,481.37,481.51,480.98,481.31,824.0
2023-12-27 13:50:00,481.49,481.49,480.65,480.73,1600.0,481.49,481.49,480.65,480.73,1600.0
2023-12-27 14:00:00,480.49,480.58,479.77,480.42,1102.0,480.49,480.58,479.77,480.42,1102.0
2023-12-27 14:10:00,480.26,480.48,479.96,480.48,700.0,480.26,480.48,479.96,480.48,700.0
2023-12-27 14:20:00,480.63,481.0,480.51,481.0,1100.0,480.63,481.0,480.51,481.0,1100.0
2023-12-27 14:30:00,480.83,481.08,480.14,480.75,1494.0,480.83,481.08,480.14,480.75,1494.0
2023-12-27 14:40:00,480.63,480.9,480.63,480.76,1040.0,480.63,480.9,480.63,480.76,1040.0
2023-12-27 14:50:00,480.61,481.07,480.43,481.07,2201.0,480.61,481.07,480.43,481.07,2201.0
2023-12-27 15:00:00,481.35,482.09,481.35,481.75,3140.0,481.35,482.09,481.35,481.75,3140.0
2023-12-27 15:10:00,481.76,482.17,481.74,482.04,1788.0,481.76,482.17,481.74,482.04,1788.0
2023-12-27 15:20:00,481.95,482.15,481.7,482.07,3150.0,481.95,482.15,481.7,482.07,3150.0
2023-12-27 15:30:00,482.07,482.41,481.95,482.11,3245.0,482.07,482.41,481.95,482.11,3245.0
2023-12-27 15:40:00,481.99,482.02,481.52,481.78,3283.0,481.99,482.02,481.52,481.78,3283.0
2023-12-27 15:50:00,481.75,483.28,481.4,483.27,30708.0,481.75,483.28,481.4,483.27,30708.0
2023-12-28 09:30:00,485.0,487.21,483.59,484.44,11996.0,485.0,487.21,483.59,484.44,11996.0
2023-12-28 09:40:00,483.8,484.4,483.14,484.18,5039.0,483.8,484.4,483.14,484.18,5039.0
2023-12-28 09:50:00,484.5,484.82,484.1,484.14,2350.0,484.5,484.82,484.1,484.14,2350.0
2023-12-28 10:00:00,483.93,484.72,483.9,484.44,1527.0,483.93,484.72,483.9,484.44,1527.0
2023-12-28 10:10:00,484.63,485.06,484.42,484.89,3166.0,484.63,485.06,484.42,484.89,3166.0
2023-12-28 10:20:00,485.0,485.76,484.61,485.22,3371.0,485.0,485.76,484.61,485.22,3371.0
2023-12-28 10:30:00,485.21,485.21,484.71,484.71,900.0,485.21,485.21,484.71,484.71,900.0
2023-12-28 10:40:00,484.19,484.51,484.0,484.0,3901.0,484.19,484.51,484.0,484.0,3901.0
2023-12-28 10:50:00,483.72,483.87,483.3,483.47,1195.0,483.72,483.87,483.3,483.47,1195.0
2023-12-28 11:00:00,483.73,484.58,483.61,484.21,3305.0,483.73,484.58,483.61,484.21,3305.0
2023-12-28 11:10:00,484.12,484.95,484.12,484.46,1400.0,484.12,484.95,484.12,484.46,1400.0
2023-12-28 11:20:00,484.64,484.92,484.47,484.73,1350.0,484.64,484.92,484.47,484.73,1350.0
2023-12-28 11:30:00,484.78,485.79,484.75,485.77,2398.0,484.78,485.79,484.75,485.77,2398.0
2023-12-28 11:40:00,485.68,486.23,485.68,486.09,2434.0,485.68,486.23,485.68,486.09,2434.0
2023-12-28 11:50:00,485.77,485.94,485.77,485.88,900.0,485.77,485.94,485.77,485.88,900.0
2023-12-28 12:00:00,485.79,486.13,485.78,485.87,2099.0,485.79,486.13,485.78,485.87,2099.0
2023-12-28 12:10:00,485.82,485.83,485.22,485.31,1098.0,485.82,485.83,485.22,485.31,1098.0
2023-12-28 12:20:00,485.41,485.78,485.41,485.58,2700.0,485.41,485.78,485.41,485.58,2700.0
2023-12-28 12:30:00,485.7,485.7,485.32,485.32,300.0,485.7,485.7,485.32,485.32,300.0
2023-12-28 12:40:00,485.36,485.38,484.82,485.06,1540.0,485.36,485.38,484.82,485.06,1540.0
2023-12-28 12:50:00,484.9,485.27,484.9,485.27,1000.0,484.9,485.27,484.9,485.27,1000.0
2023-12-28 13:00:00,485.21,485.21,484.5,484.84,1511.0,485.21,485.21,484.5,484.84,1511.0
2023-12-28 13:10:00,484.43,484.74,484.26,484.67,1451.0,484.43,484.74,484.26,484.67,1451.0
2023-12-28 13:20:00,484.89,484.89,484.49,484.77,700.0,484.89,484.89,484.49,484.77,700.0
2023-12-28 13:30:00,484.72,485.3,484.51,484.93,4178.0,484.72,485.3,484.51,484.93,4178.0
2023-12-28 13:40:00,484.64,485.06,484.52,484.97,1300.0,484.64,485.06,484.52,484.97,1300.0
2023-12-28 13:50:00,485.07,485.43,485.07,485.3,800.0,485.07,485.43,485.07,485.3,800.0
2023-12-28 14:00:00,485.43,487.22,485.39,487.16,2521.0,485.43,487.22,485.39,487.16,2521.0
2023-12-28 14:10:00,487.23,487.64,486.65,486.69,2590.0,487.23,487.64,486.65,486.69,2590.0
2023-12-28 14:20:00,486.63,486.7,486.47,486.47,900.0,486.63,486.7,486.47,486.47,900.0
2023-12-28 14:30:00,486.44,486.45,485.9,486.26,2556.0,486.44,486.45,485.9,486.26,2556.0
2023-12-28 14:40:00,486.06,486.32,485.91,486.27,1459.0,486.06,486.32,485.91,486.27,1459.0
2023-12-28 14:50:00,486.35,486.35,485.85,485.98,3400.0,486.35,486.35,485.85,485.98,3400.0
2023-12-28 15:00:00,485.89,486.08,485.89,486.08,400.0,485.89,486.08,485.89,486.08,400.0
2023-12-28 15:10:00,485.9,485.99,485.47,485.71,1958.0,485.9,485.99,485.47,485.71,1958.0
2023-12-28 15:20:00,486.0,486.19,485.76,486.19,1825.0,486.0,486.19,485.76,486.19,1825.0
2023-12-28 15:30:00,486.24,486.62,486.19,486.56,3383.0,486.24,486.62,486.19,486.56,3383.0
2023-12-28 15:40:00,486.65,486.95,486.51,486.63,5409.0,486.65,486.95,486.51,486.63,5409.0
2023-12-28 15:50:00,486.72,487.04,486.11,486.84,29525.0,486.72,487.04,486.11,486.84,29525.0
2023-12-29 09:30:00,487.73,491.44,486.36,491.39,5951.0,487.73,491.44,486.36,491.39,5951.0
2023-12-29 09:40:00,490.92,490.92,489.45,489.94,3967.0,490.92,490.92,489.45,489.94,3967.0
2023-12-29 09:50:00,489.83,489.83,489.25,489.35,1812.0,489.83,489.83,489.25,489.35,1812.0
2023-12-29 10:00:00,489.68,490.65,489.51,490.24,2400.0,489.68,490.65,489.51,490.24,2400.0
2023-12-29 10:10:00,489.78,490.0,489.57,490.0,2110.0,489.78,490.0,489.57,490.0,2110.0
2023-12-29 10:20:00,489.74,490.12,489.4,490.12,3516.0,489.74,490.12,489.4,490.12,3516.0
2023-12-29 10:30:00,490.36,491.01,489.98,490.83,2720.0,490.36,491.01,489.98,490.83,2720.0
2023-12-29 10:40:00,490.69,490.95,489.97,490.52,3275.0,490.69,490.95,489.97,490.52,3275.0
2023-12-29 10:50:00,490.98,491.05,490.43,490.43,1200.0,490.98,491.05,490.43,490.43,1200.0
2023-12-29 11:00:00,490.57,490.98,490.28,490.87,4047.0,490.57,490.98,490.28,490.87,4047.0
2023-12-29 11:10:00,491.11,491.65,490.57,490.61,7293.0,491.11,491.65,490.57,490.61,7293.0
2023-12-29 11:20:00,490.26,490.26,488.75,488.75,1647.0,490.26,490.26,488.75,488.75,1647.0
2023-12-29 11:30:00,488.29,488.74,487.97,488.24,1300.0,488.29,488.74,487.97,488.24,1300.0
2023-12-29 11:40:00,488.08,488.4,487.93,488.4,1300.0,488.08,488.4,487.93,488.4,1300.0
2023-12-29 11:50:00,488.31,488.49,488.12,488.37,4464.0,488.31,488.49,488.12,488.37,4464.0
2023-12-29 12:00:00,488.54,489.04,488.34,488.55,2982.0,488.54,489.04,488.34,488.55,2982.0
2023-12-29 12:10:00,488.53,488.53,487.8,487.94,2470.0,488.53,488.53,487.8,487.94,2470.0
2023-12-29 12:20:00,487.69,487.91,486.82,487.19,5504.0,487.69,487.91,486.82,487.19,5504.0
2023-12-29 12:30:00,487.04,487.04,486.44,486.48,2773.0,487.04,487.04,486.44,486.48,2773.0
2023-12-29 12:40:00,486.74,486.94,486.43,486.89,1766.0,486.74,486.94,486.43,486.89,1766.0
2023-12-29 12:50:00,487.05,488.24,487.05,488.23,2780.0,487.05,488.24,487.05,488.23,2780.0
2023-12-29 13:00:00,488.5,489.2,487.98,489.16,2468.0,488.5,489.2,487.98,489.16,2468.0
2023-12-29 13:10:00,489.01,489.18,488.84,488.84,1753.0,489.01,489.18,488.84,488.84,1753.0
2023-12-29 13:20:00,489.29,489.29,488.89,488.89,300.0,489.29,489.29,488.89,488.89,300.0
2023-12-29 13:30:00,489.2,489.39,488.92,489.38,1984.0,489.2,489.39,488.92,489.38,1984.0
2023-12-29 13:40:00,489.52,489.6,489.29,489.55,1800.0,489.52,489.6,489.29,489.55,1800.0
2023-12-29 13:50:00,489.51,489.65,489.09,489.09,1924.0,489.51,489.65,489.09,489.09,1924.0
2023-12-29 14:00:00,489.1,489.26,488.8,489.25,1400.0,489.1,489.26,488.8,489.25,1400.0
2023-12-29 14:10:00,489.28,489.74,489.28,489.74,1650.0,489.28,489.74,489.28,489.74,1650.0
2023-12-29 14:20:00,489.7,489.78,489.28,489.38,1612.0,489.7,489.78,489.28,489.38,1612.0
2023-12-29 14:30:00,489.65,489.77,489.45,489.77,1383.0,489.65,489.77,489.45,489.77,1383.0
2023-12-29 14:40:00,489.86,490.0,489.66,489.95,1881.0,489.86,490.0,489.66,489.95,1881.0
2023-12-29 14:50:00,489.87,489.93,489.87,489.89,400.0,489.87,489.93,489.87,489.89,400.0
2023-12-29 15:00:00,489.94,490.08,489.71,490.05,3869.0,489.94,490.08,489.71,490.05,3869.0
2023-12-29 15:10:00,490.27,490.33,489.97,490.09,3571.0,490.27,490.33,489.97,490.09,3571.0
2023-12-29 15:20:00,490.09,490.22,489.78,490.06,2100.0,490.09,490.22,489.78,490.06,2100.0
2023-12-29 15:30:00,489.95,490.05,489.24,489.31,3500.0,489.95,490.05,489.24,489.31,3500.0
2023-12-29 15:40:00,489.32,489.39,488.56,488.87,6724.0,489.32,489.39,488.56,488.87,6724.0
2023-12-29 15:50:00,488.67,490.1,488.67,489.99,37483.0,488.67,490.1,488.67,489.99,37483.0
2024-01-02 09:30:00,485.25,488.53,483.58,488.4,17770.0,485.25,488.53,483.58,488.4,17770.0
2024-01-02 09:40:00,488.43,490.8,488.42,488.95,6586.0,488.43,490.8,488.42,488.95,6586.0
2024-01-02 09:50:00,489.24,491.41,488.68,490.91,6276.0,489.24,491.41,488.68,490.91,6276.0
2024-01-02 10:00:00,490.77,491.99,490.57,491.46,5751.0,490.77,491.99,490.57,491.46,5751.0
2024-01-02 10:10:00,491.11,491.67,491.03,491.51,5170.0,491.11,491.67,491.03,491.51,5170.0
2024-01-02 10:20:00,491.09,491.44,490.32,490.82,4495.0,491.09,491.44,490.32,490.82,4495.0
2024-01-02 10:30:00,490.58,490.67,490.06,490.67,2002.0,490.58,490.67,490.06,490.67,2002.0
2024-01-02 10:40:00,490.87,492.11,490.87,492.11,2433.0,490.87,492.11,490.87,492.11,2433.0
2024-01-02 10:50:00,491.84,492.01,489.68,489.68,7157.0,491.84,492.01,489.68,489.68,7157.0
2024-01-02 11:00:00,489.46,490.22,489.29,490.22,3542.0,489.46,490.22,489.29,490.22,3542.0
2024-01-02 11:10:00,490.21,490.5,489.66,489.67,5670.0,490.21,490.5,489.66,489.67,5670.0
2024-01-02 11:20:00,489.45,489.47,488.74,489.24,1702.0,489.45,489.47,488.74,489.24,1702.0
2024-01-02 11:30:00,489.03,489.19,488.05,488.47,2810.0,489.03,489.19,488.05,488.47,2810.0
2024-01-02 11:40:00,488.42,488.77,488.15,488.65,1914.0,488.42,488.77,488.15,488.65,1914.0
2024-01-02 11:50:00,488.84,489.06,488.58,488.9,2100.0,488.84,489.06,488.58,488.9,2100.0
2024-01-02 12:00:00,488.98,489.56,488.92,489.5,3078.0,488.98,489.56,488.92,489.5,3078.0
2024-01-02 12:10:00,489.5,490.4,489.25,489.25,6551.0,489.5,490.4,489.25,489.25,6551.0
2024-01-02 12:20:00,489.32,489.32,487.89,488.08,2187.0,489.32,489.32,487.89,488.08,2187.0
2024-01-02 12:30:00,487.92,487.92,486.76,486.76,1600.0,487.92,487.92,486.76,486.76,1600.0
2024-01-02 12:40:00,487.06,487.18,486.66,486.89,1956.0,487.06,487.18,486.66,486.89,1956.0
2024-01-02 12:50:00,487.22,487.51,486.94,487.38,1934.0,487.22,487.51,486.94,487.38,1934.0
2024-01-02 13:00:00,487.27,487.29,487.27,487.28,400.0,487.27,487.29,487.27,487.28,400.0
2024-01-02 13:10:00,487.27,487.74,486.94,486.98,2341.0,487.27,487.74,486.94,486.98,2341.0
2024-01-02 13:20:00,486.98,486.98,486.04,486.44,1947.0,486.98,486.98,486.04,486.44,1947.0
2024-01-02 13:30:00,486.21,486.43,486.14,486.33,671.0,486.21,486.43,486.14,486.33,671.0
2024-01-02 13:40:00,486.44,486.48,485.8,486.14,2603.0,486.44,486.48,485.8,486.14,2603.0
2024-01-02 13:50:00,486.1,486.78,485.97,486.3,2100.0,486.1,486.78,485.97,486.3,2100.0
2024-01-02 14:00:00,486.34,487.27,486.34,487.05,4423.0,486.34,487.27,486.34,487.05,4423.0
2024-01-02 14:10:00,487.18,487.54,486.85,486.85,2900.0,487.18,487.54,486.85,486.85,2900.0
2024-01-02 14:20:00,487.08,487.19,486.65,486.65,2200.0,487.08,487.19,486.65,486.65,2200.0
2024-01-02 14:30:00,486.76,486.76,486.12,486.24,2040.0,486.76,486.76,486.12,486.24,2040.0
2024-01-02 14:40:00,486.07,486.4,485.85,486.17,2900.0,486.07,486.4,485.85,486.17,2900.0
2024-01-02 14:50:00,486.06,486.28,485.46,486.12,4446.0,486.06,486.28,485.46,486.12,4446.0
2024-01-02 15:00:00,485.93,485.98,485.13,485.5,3791.0,485.93,485.98,485.13,485.5,3791.0
2024-01-02 15:10:00,485.53,485.83,485.12,485.53,2462.0,485.53,485.83,485.12,485.53,2462.0
2024-01-02 15:20:00,485.58,485.58,485.0,485.34,2476.0,485.58,485.58,485.0,485.34,2476.0
2024-01-02 15:30:00,485.25,485.47,484.77,484.89,7879.0,485.25,485.47,484.77,484.89,7879.0
2024-01-02 15:40:00,484.84,485.36,484.72,485.33,6019.0,484.84,485.36,484.72,485.33,6019.0
2024-01-02 15:50:00,485.49,486.91,485.49,486.89,26452.0,485.49,486.91,485.49,486.89,26452.0
2024-01-03 09:30:00,485.18,486.48,484.17,486.03,8978.0,485.18,486.48,484.17,486.03,8978.0
2024-01-03 09:40:00,486.18,486.18,482.22,482.35,6203.0,486.18,486.18,482.22,482.35,6203.0
2024-01-03 09:50:00,482.36,482.84,480.09,480.34,11088.0,482.36,482.84,480.09,480.34,11088.0
2024-01-03 10:00:00,480.75,482.79,480.68,482.45,11583.0,480.75,482.79,480.68,482.45,11583.0
2024-01-03 10:10:00,482.11,482.24,480.14,480.15,3876.0,482.11,482.24,480.14,480.15,3876.0
2024-01-03 10:20:00,480.49,480.54,479.05,479.75,6150.0,480.49,480.54,479.05,479.75,6150.0
2024-01-03 10:30:00,479.52,479.52,476.99,477.15,5492.0,479.52,479.52,476.99,477.15,5492.0
2024-01-03 10:40:00,476.87,478.22,476.87,478.15,3793.0,476.87,478.22,476.87,478.15,3793.0
2024-01-03 10:50:00,478.31,478.31,476.44,477.22,7710.0,478.31,478.31,476.44,477.22,7710.0
2024-01-03 11:00:00,477.39,478.1,477.21,477.4,3518.0,477.39,478.1,477.21,477.4,3518.0
2024-01-03 11:10:00,477.49,477.81,476.76,476.76,5102.0,477.49,477.81,476.76,476.76,5102.0
2024-01-03 11:20:00,476.63,476.63,475.28,476.16,8491.0,476.63,476.63,475.28,476.16,8491.0
2024-01-03 11:30:00,476.22,476.38,475.4,475.4,4535.0,476.22,476.38,475.4,475.4,4535.0
2024-01-03 11:40:00,475.44,475.85,474.54,475.66,11056.0,475.44,475.85,474.54,475.66,11056.0
2024-01-03 11:50:00,475.66,476.18,475.38,476.0,6004.0,475.66,476.18,475.38,476.0,6004.0
2024-01-03 12:00:00,475.79,476.04,475.63,476.04,3234.0,475.79,476.04,475.63,476.04,3234.0
2024-01-03 12:10:00,476.05,476.68,475.38,476.47,10576.0,476.05,476.68,475.38,476.47,10576.0
2024-01-03 12:20:00,476.48,477.2,476.39,477.14,5306.0,476.48,477.2,476.39,477.14,5306.0
2024-01-03 12:30:00,477.05,477.05,476.05,476.06,4160.0,477.05,477.05,476.05,476.06,4160.0
2024-01-03 12:40:00,476.21,476.89,476.2,476.73,7196.0,476.21,476.89,476.2,476.73,7196.0
2024-01-03 12:50:00,476.55,476.58,476.18,476.22,2521.0,476.55,476.58,476.18,476.22,2521.0
2024-01-03 13:00:00,476.61,476.74,476.18,476.32,1796.0,476.61,476.74,476.18,476.32,1796.0
2024-01-03 13:10:00,476.23,476.4,476.04,476.26,1850.0,476.23,476.4,476.04,476.26,1850.0
2024-01-03 13:20:00,476.07,476.11,475.66,475.95,1900.0,476.07,476.11,475.66,475.95,1900.0
2024-01-03 13:30:00,476.0,476.0,474.6,474.87,1463.0,476.0,476.0,474.6,474.87,1463.0
2024-01-03 13:40:00,474.99,474.99,474.31,474.62,2900.0,474.99,474.99,474.31,474.62,2900.0
2024-01-03 13:50:00,474.61,474.72,474.43,474.56,1545.0,474.61,474.72,474.43,474.56,1545.0
2024-01-03 14:00:00,474.45,474.98,474.38,474.88,5291.0,474.45,474.98,474.38,474.88,5291.0
2024-01-03 14:10:00,474.28,474.94,473.48,473.69,2596.0,474.28,474.94,473.48,473.69,2596.0
2024-01-03 14:20:00,473.57,474.7,473.51,474.7,3810.0,473.57,474.7,473.51,474.7,3810.0
2024-01-03 14:30:00,475.09,475.15,474.28,474.55,1450.0,475.09,475.15,474.28,474.55,1450.0
2024-01-03 14:40:00,474.42,475.36,474.42,475.29,2466.0,474.42,475.36,474.42,475.29,2466.0
2024-01-03 14:50:00,474.96,474.96,474.54,474.54,1206.0,474.96,474.96,474.54,474.54,1206.0
2024-01-03 15:00:00,474.54,474.69,473.63,474.69,4860.0,474.54,474.69,473.63,474.69,4860.0
2024-01-03 15:10:00,474.73,474.98,474.52,474.65,2416.0,474.73,474.98,474.52,474.65,2416.0
2024-01-03 15:20:00,474.7,475.01,474.15,474.34,4346.0,474.7,475.01,474.15,474.34,4346.0
2024-01-03 15:30:00,474.35,474.52,473.99,474.38,3417.0,474.35,474.52,473.99,474.38,3417.0
2024-01-03 15:40:00,474.51,474.69,473.5,473.73,10704.0,474.51,474.69,473.5,473.73,10704.0
2024-01-03 15:50:00,473.84,474.23,472.81,473.91,21988.0,473.84,474.23,472.81,473.91,21988.0
2024-01-04 09:30:00,474.61,475.0,472.0,474.21,9520.0,474.61,475.0,472.0,474.21,9520.0
2024-01-04 09:40:00,474.0,474.76,473.0,473.23,2917.0,474.0,474.76,473.0,473.23,2917.0
2024-01-04 09:50:00,474.18,475.3,473.98,474.69,2220.0,474.18,475.3,473.98,474.69,2220.0
2024-01-04 10:00:00,474.3,475.21,474.3,475.02,1500.0,474.3,475.21,474.3,475.02,1500.0
2024-01-04 10:10:00,474.74,475.28,474.7,474.83,3560.0,474.74,475.28,474.7,474.83,3560.0
2024-01-04 10:20:00,474.9,475.05,474.05,474.46,900.0,474.9,475.05,474.05,474.46,900.0
2024-01-04 10:30:00,474.36,474.77,474.08,474.12,3313.0,474.36,474.77,474.08,474.12,3313.0
2024-01-04 10:40:00,473.53,474.28,473.53,473.93,2384.0,473.53,474.28,473.53,473.93,2384.0
2024-01-04 10:50:00,473.83,473.83,472.74,473.13,1955.0,473.83,473.83,472.74,473.13,1955.0
2024-01-04 11:00:00,473.47,473.61,472.52,472.63,3308.0,473.47,473.61,472.52,472.63,3308.0
2024-01-04 11:10:00,472.79,473.25,472.65,472.87,1717.0,472.79,473.25,472.65,472.87,1717.0
2024-01-04 11:20:00,472.99,473.38,472.9,472.96,4486.0,472.99,473.38,472.9,472.96,4486.0
2024-01-04 11:30:00,472.89,472.93,472.42,472.71,1643.0,472.89,472.93,472.42,472.71,1643.0
2024-01-04 11:40:00,472.72,472.73,471.69,471.7,2129.0,472.72,472.73,471.69,471.7,2129.0
2024-01-04 11:50:00,471.67,471.67,471.0,471.41,4332.0,471.67,471.67,471.0,471.41,4332.0
2024-01-04 12:00:00,471.42,471.42,470.83,471.04,4313.0,471.42,471.42,470.83,471.04,4313.0
2024-01-04 12:10:00,471.04,471.78,470.81,470.81,1860.0,471.04,471.78,470.81,470.81,1860.0
2024-01-04 12:20:00,470.81,470.81,470.37,470.72,1759.0,470.81,470.81,470.37,470.72,1759.0
2024-01-04 12:30:00,470.63,471.84,470.62,471.84,2221.0,470.63,471.84,470.62,471.84,2221.0
2024-01-04 12:40:00,471.79,471.84,471.0,471.84,5090.0,471.79,471.84,471.0,471.84,5090.0
2024-01-04 12:50:00,471.86,472.27,471.53,471.87,3928.0,471.86,472.27,471.53,471.87,3928.0
2024-01-04 13:00:00,471.76,471.93,471.51,471.93,900.0,471.76,471.93,471.51,471.93,900.0
2024-01-04 13:10:00,471.53,471.68,471.16,471.16,1100.0,471.53,471.68,471.16,471.16,1100.0
2024-01-04 13:20:00,471.53,471.62,471.08,471.12,1089.0,471.53,471.62,471.08,471.12,1089.0
2024-01-04 13:30:00,471.18,471.24,470.63,470.63,1724.0,471.18,471.24,470.63,470.63,1724.0
2024-01-04 13:40:00,470.78,470.97,470.55,470.75,3013.0,470.78,470.97,470.55,470.75,3013.0
2024-01-04 13:50:00,470.76,470.86,470.18,470.68,3189.0,470.76,470.86,470.18,470.68,3189.0
2024-01-04 14:00:00,470.64,470.7,470.34,470.57,2004.0,470.64,470.7,470.34,470.57,2004.0
2024-01-04 14:10:00,470.5,470.82,470.17,470.55,5588.0,470.5,470.82,470.17,470.55,5588.0
2024-01-04 14:20:00,470.1,470.23,469.93,470.23,1100.0,470.1,470.23,469.93,470.23,1100.0
2024-01-04 14:30:00,470.43,470.52,470.09,470.13,900.0,470.43,470.52,470.09,470.13,900.0
2024-01-04 14:40:00,469.97,470.17,469.62,470.17,1800.0,469.97,470.17,469.62,470.17,1800.0
2024-01-04 14:50:00,470.43,470.76,470.17,470.3,2300.0,470.43,470.76,470.17,470.3,2300.0
2024-01-04 15:00:00,470.26,470.37,469.89,470.37,2078.0,470.26,470.37,469.89,470.37,2078.0
2024-01-04 15:10:00,470.17,470.25,469.93,470.25,1800.0,470.17,470.25,469.93,470.25,1800.0
2024-01-04 15:20:00,469.83,469.83,469.16,469.58,2091.0,469.83,469.83,469.16,469.58,2091.0
2024-01-04 15:30:00,469.23,469.93,469.2,469.89,3400.0,469.23,469.93,469.2,469.89,3400.0
2024-01-04 15:40:00,469.89,470.14,469.54,469.83,5532.0,469.89,470.14,469.54,469.83,5532.0
2024-01-04 15:50:00,469.57,470.26,468.79,468.91,22283.0,469.57,470.26,468.79,468.91,22283.0
2024-01-05 09:30:00,465.53,473.18,464.81,470.77,17549.0,465.53,473.18,464.81,470.77,17549.0
2024-01-05 09:40:00,470.31,472.45,470.31,472.4,10869.0,470.31,472.45,470.31,472.4,10869.0
2024-01-05 09:50:00,472.44,474.43,472.44,473.06,6583.0,472.44,474.43,472.44,473.06,6583.0
2024-01-05 10:00:00,473.73,475.5,473.19,474.8,10004.0,473.73,475.5,473.19,474.8,10004.0
2024-01-05 10:10:00,475.06,476.45,474.02,474.25,11520.0,475.06,476.45,474.02,474.25,11520.0
2024-01-05 10:20:00,474.25,474.26,473.62,473.93,5616.0,474.25,474.26,473.62,473.93,5616.0
2024-01-05 10:30:00,474.28,474.57,473.86,473.96,5295.0,474.28,474.57,473.86,473.96,5295.0
2024-01-05 10:40:00,473.86,474.84,473.85,474.57,2266.0,473.86,474.84,473.85,474.57,2266.0
2024-01-05 10:50:00,474.14,474.93,474.14,474.25,2600.0,474.14,474.93,474.14,474.25,2600.0
2024-01-05 11:00:00,474.0,474.6,472.82,473.49,3663.0,474.0,474.6,472.82,473.49,3663.0
2024-01-05 11:10:00,473.52,473.85,472.34,472.53,2884.0,473.52,473.85,472.34,472.53,2884.0
2024-01-05 11:20:00,472.45,472.54,471.97,472.35,5868.0,472.45,472.54,471.97,472.35,5868.0
2024-01-05 11:30:00,472.36,472.44,471.62,471.66,1873.0,472.36,472.44,471.62,471.66,1873.0
2024-01-05 11:40:00,471.77,471.87,471.26,471.75,8644.0,471.77,471.87,471.26,471.75,8644.0
2024-01-05 11:50:00,471.86,472.28,471.81,471.94,1575.0,471.86,472.28,471.81,471.94,1575.0
2024-01-05 12:00:00,471.84,472.2,471.69,471.69,2054.0,471.84,472.2,471.69,471.69,2054.0
2024-01-05 12:10:00,470.7,471.38,470.63,471.29,2000.0,470.7,471.38,470.63,471.29,2000.0
2024-01-05 12:20:00,470.97,471.28,470.37,470.88,3337.0,470.97,471.28,470.37,470.88,3337.0
2024-01-05 12:30:00,470.5,470.76,470.3,470.63,1300.0,470.5,470.76,470.3,470.63,1300.0
2024-01-05 12:40:00,470.7,470.95,470.46,470.51,1517.0,470.7,470.95,470.46,470.51,1517.0
2024-01-05 12:50:00,470.85,471.06,470.42,470.44,2580.0,470.85,471.06,470.42,470.44,2580.0
2024-01-05 13:00:00,470.45,471.0,470.27,470.86,1400.0,470.45,471.0,470.27,470.86,1400.0
2024-01-05 13:10:00,470.69,471.42,470.69,471.25,3117.0,470.69,471.42,470.69,471.25,3117.0
2024-01-05 13:20:00,471.35,471.89,470.95,471.89,2369.0,471.35,471.89,470.95,471.89,2369.0
2024-01-05 13:30:00,472.12,472.12,471.67,471.96,1400.0,472.12,472.12,471.67,471.96,1400.0
2024-01-05 13:40:00,472.14,472.14,471.78,472.02,1100.0,472.14,472.14,471.78,472.02,1100.0
2024-01-05 13:50:00,471.77,471.92,471.5,471.52,1365.0,471.77,471.92,471.5,471.52,1365.0
2024-01-05 14:00:00,471.66,472.22,471.65,472.11,1100.0,471.66,472.22,471.65,472.11,1100.0
2024-01-05 14:10:00,472.42,472.67,472.41,472.58,2228.0,472.42,472.67,472.41,472.58,2228.0
2024-01-05 14:20:00,472.5,472.54,472.25,472.35,801.0,472.5,472.54,472.25,472.35,801.0
2024-01-05 14:30:00,472.21,472.5,471.81,471.84,2285.0,472.21,472.5,471.81,471.84,2285.0
2024-01-05 14:40:00,471.78,471.78,471.22,471.47,2201.0,471.78,471.78,471.22,471.47,2201.0
2024-01-05 14:50:00,471.46,471.46,470.98,471.09,3206.0,471.46,471.46,470.98,471.09,3206.0
2024-01-05 15:00:00,471.02,471.14,470.65,470.77,2621.0,471.02,471.14,470.65,470.77,2621.0
2024-01-05 15:10:00,470.9,471.08,470.49,470.7,7881.0,470.9,471.08,470.49,470.7,7881.0
2024-01-05 15:20:00,470.73,471.16,470.62,471.16,2900.0,470.73,471.16,470.62,471.16,2900.0
2024-01-05 15:30:00,471.23,471.23,470.8,471.09,2602.0,471.23,471.23,470.8,471.09,2602.0
2024-01-05 15:40:00,470.96,471.43,470.86,471.2,3892.0,470.96,471.43,470.86,471.2,3892.0
2024-01-05 15:50:00,471.07,471.39,470.51,471.19,15765.0,471.07,471.39,470.51,471.19,15765.0
2024-01-08 09:30:00,471.59,472.79,469.49,471.29,11478.0,471.59,472.79,469.49,471.29,11478.0
2024-01-08 09:40:00,472.46,473.0,471.39,471.73,3771.0,472.46,473.0,471.39,471.73,3771.0
2024-01-08 09:50:00,471.92,473.89,471.57,472.79,10296.0,471.92,473.89,471.57,472.79,10296.0
2024-01-08 10:00:00,472.69,474.81,471.92,474.37,5359.0,472.69,474.81,471.92,474.37,5359.0
2024-01-08 10:10:00,474.36,476.7,474.35,476.39,4969.0,474.36,476.7,474.35,476.39,4969.0
2024-01-08 10:20:00,476.12,476.38,474.97,474.97,2711.0,476.12,476.38,474.97,474.97,2711.0
2024-01-08 10:30:00,475.25,475.94,475.25,475.72,2860.0,475.25,475.94,475.25,475.72,2860.0
2024-01-08 10:40:00,475.98,476.68,475.81,476.68,2175.0,475.98,476.68,475.81,476.68,2175.0
2024-01-08 10:50:00,476.84,476.84,475.22,475.27,3868.0,476.84,476.84,475.22,475.27,3868.0
2024-01-08 11:00:00,475.69,475.88,474.9,475.49,1643.0,475.69,475.88,474.9,475.49,1643.0
2024-01-08 11:10:00,475.1,475.77,475.01,475.23,2332.0,475.1,475.77,475.01,475.23,2332.0
2024-01-08 11:20:00,475.2,475.38,474.9,474.96,3101.0,475.2,475.38,474.9,474.96,3101.0
2024-01-08 11:30:00,475.17,475.17,474.91,474.91,700.0,475.17,475.17,474.91,474.91,700.0
2024-01-08 11:40:00,474.79,475.42,474.79,475.28,901.0,474.79,475.42,474.79,475.28,901.0
2024-01-08 11:50:00,475.06,476.09,475.06,475.83,3350.0,475.06,476.09,475.06,475.83,3350.0
2024-01-08 12:00:00,475.79,475.84,474.2,474.36,3737.0,475.79,475.84,474.2,474.36,3737.0
2024-01-08 12:10:00,474.36,474.42,473.86,474.4,7241.0,474.36,474.42,473.86,474.4,7241.0
2024-01-08 12:20:00,474.4,474.42,473.83,474.41,4496.0,474.4,474.42,473.83,474.41,4496.0
2024-01-08 12:30:00,474.46,475.51,474.46,475.51,4821.0,474.46,475.51,474.46,475.51,4821.0
2024-01-08 12:40:00,475.4,475.83,474.94,475.74,3465.0,475.4,475.83,474.94,475.74,3465.0
2024-01-08 12:50:00,476.12,476.8,475.98,476.8,2010.0,476.12,476.8,475.98,476.8,2010.0
2024-01-08 13:00:00,477.01,477.76,477.01,477.76,5170.0,477.01,477.76,477.01,477.76,5170.0
2024-01-08 13:10:00,477.76,478.38,477.47,478.09,12221.0,477.76,478.38,477.47,478.09,12221.0
2024-01-08 13:20:00,478.11,478.8,478.1,478.76,7528.0,478.11,478.8,478.1,478.76,7528.0
2024-01-08 13:30:00,478.78,479.62,478.77,479.31,4926.0,478.78,479.62,478.77,479.31,4926.0
2024-01-08 13:40:00,479.34,479.48,478.78,479.47,2484.0,479.34,479.48,478.78,479.47,2484.0
2024-01-08 13:50:00,479.06,479.63,478.88,479.4,4301.0,479.06,479.63,478.88,479.4,4301.0
2024-01-08 14:00:00,479.49,480.1,479.22,480.1,4052.0,479.49,480.1,479.22,480.1,4052.0
2024-01-08 14:10:00,480.25,480.62,479.73,479.85,3862.0,480.25,480.62,479.73,479.85,3862.0
2024-01-08 14:20:00,479.77,480.88,479.64,480.88,4918.0,479.77,480.88,479.64,480.88,4918.0
2024-01-08 14:30:00,480.68,481.04,480.59,480.7,4952.0,480.68,481.04,480.59,480.7,4952.0
2024-01-08 14:40:00,480.8,480.91,480.51,480.87,2949.0,480.8,480.91,480.51,480.87,2949.0
2024-01-08 14:50:00,480.87,481.1,480.63,481.01,3237.0,480.87,481.1,480.63,481.01,3237.0
2024-01-08 15:00:00,481.05,481.43,480.83,481.09,2933.0,481.05,481.43,480.83,481.09,2933.0
2024-01-08 15:10:00,481.23,481.47,480.83,481.47,2531.0,481.23,481.47,480.83,481.47,2531.0
2024-01-08 15:20:00,481.33,481.55,480.73,480.73,4676.0,481.33,481.55,480.73,480.73,4676.0
2024-01-08 15:30:00,480.67,480.84,480.18,480.73,4500.0,480.67,480.84,480.18,480.73,4500.0
2024-01-08 15:40:00,480.74,481.31,480.73,481.04,14400.0,480.74,481.31,480.73,481.04,14400.0
2024-01-08 15:50:00,481.3,483.46,481.3,483.08,54182.0,481.3,483.46,481.3,483.08,54182.0
2024-01-09 09:30:00,482.6,487.28,482.6,486.51,13382.0,482.6,487.28,482.6,486.51,13382.0
2024-01-09 09:40:00,486.31,487.4,485.19,487.4,10818.0,486.31,487.4,485.19,487.4,10818.0
2024-01-09 09:50:00,487.34,489.0,487.28,487.92,8455.0,487.34,489.0,487.28,487.92,8455.0
2024-01-09 10:00:00,488.19,489.07,487.63,489.07,10809.0,488.19,489.07,487.63,489.07,10809.0
2024-01-09 10:10:00,489.04,489.1,487.97,488.26,2874.0,489.04,489.1,487.97,488.26,2874.0
2024-01-09 10:20:00,488.33,488.7,488.09,488.39,3984.0,488.33,488.7,488.09,488.39,3984.0
2024-01-09 10:30:00,488.63,488.63,487.62,487.77,7158.0,488.63,488.63,487.62,487.77,7158.0
2024-01-09 10:40:00,487.77,488.27,487.44,487.94,6652.0,487.77,488.27,487.44,487.94,6652.0
2024-01-09 10:50:00,488.0,488.05,486.39,486.44,3302.0,488.0,488.05,486.39,486.44,3302.0
2024-01-09 11:00:00,486.51,486.94,486.35,486.44,5453.0,486.51,486.94,486.35,486.44,5453.0
2024-01-09 11:10:00,486.63,486.79,485.21,486.79,8424.0,486.63,486.79,485.21,486.79,8424.0
2024-01-09 11:20:00,486.8,486.8,485.92,486.33,4743.0,486.8,486.8,485.92,486.33,4743.0
2024-01-09 11:30:00,486.57,487.21,486.57,487.0,7709.0,486.57,487.21,486.57,487.0,7709.0
2024-01-09 11:40:00,486.5,486.8,486.35,486.46,3471.0,486.5,486.8,486.35,486.46,3471.0
2024-01-09 11:50:00,486.43,486.5,485.87,485.87,6929.0,486.43,486.5,485.87,485.87,6929.0
2024-01-09 12:00:00,485.85,486.21,485.24,485.58,4090.0,485.85,486.21,485.24,485.58,4090.0
2024-01-09 12:10:00,485.72,486.12,485.3,486.12,2485.0,485.72,486.12,485.3,486.12,2485.0
2024-01-09 12:20:00,486.0,486.36,485.98,486.04,2582.0,486.0,486.36,485.98,486.04,2582.0
2024-01-09 12:30:00,486.18,486.18,485.25,485.37,1361.0,486.18,486.18,485.25,485.37,1361.0
2024-01-09 12:40:00,485.4,485.71,485.23,485.23,2098.0,485.4,485.71,485.23,485.23,2098.0
2024-01-09 12:50:00,485.37,485.4,485.0,485.25,1871.0,485.37,485.4,485.0,485.25,1871.0
2024-01-09 13:00:00,485.23,485.86,485.06,485.27,4371.0,485.23,485.86,485.06,485.27,4371.0
2024-01-09 13:10:00,485.27,485.67,485.27,485.66,1450.0,485.27,485.67,485.27,485.66,1450.0
2024-01-09 13:20:00,485.66,485.9,485.52,485.63,1476.0,485.66,485.9,485.52,485.63,1476.0
2024-01-09 13:30:00,485.78,486.44,485.43,486.44,1700.0,485.78,486.44,485.43,486.44,1700.0
2024-01-09 13:40:00,486.57,487.33,486.5,487.33,1100.0,486.57,487.33,486.5,487.33,1100.0
2024-01-09 13:50:00,487.34,487.98,487.33,487.84,2212.0,487.34,487.98,487.33,487.84,2212.0
2024-01-09 14:00:00,487.94,488.2,486.79,486.82,5601.0,487.94,488.2,486.79,486.82,5601.0
2024-01-09 14:10:00,486.82,487.36,486.79,486.9,2521.0,486.82,487.36,486.79,486.9,2521.0
2024-01-09 14:20:00,486.9,487.12,486.62,486.63,2084.0,486.9,487.12,486.62,486.63,2084.0
2024-01-09 14:30:00,486.57,486.93,486.48,486.61,1980.0,486.57,486.93,486.48,486.61,1980.0
2024-01-09 14:40:00,486.83,487.38,486.53,487.38,3916.0,486.83,487.38,486.53,487.38,3916.0
2024-01-09 14:50:00,487.42,487.42,486.21,486.34,4964.0,487.42,487.42,486.21,486.34,4964.0
2024-01-09 15:00:00,486.51,487.23,486.35,486.36,2503.0,486.51,487.23,486.35,486.36,2503.0
2024-01-09 15:10:00,486.6,486.6,486.14,486.22,2112.0,486.6,486.6,486.14,486.22,2112.0
2024-01-09 15:20:00,486.3,486.53,485.56,485.74,4385.0,486.3,486.53,485.56,485.74,4385.0
2024-01-09 15:30:00,485.75,485.75,484.4,484.73,4177.0,485.75,485.75,484.4,484.73,4177.0
2024-01-09 15:40:00,484.85,484.85,483.91,484.21,8158.0,484.85,484.85,483.91,484.21,8158.0
2024-01-09 15:50:00,484.31,485.25,484.14,485.07,29423.0,484.31,485.25,484.14,485.07,29423.0
2024-01-10 09:30:00,483.5,487.49,483.5,484.13,7806.0,483.5,487.49,483.5,484.13,7806.0
2024-01-10 09:40:00,485.76,485.76,481.51,482.63,6033.0,485.76,485.76,481.51,482.63,6033.0
2024-01-10 09:50:00,482.05,483.05,480.75,482.44,4425.0,482.05,483.05,480.75,482.44,4425.0
2024-01-10 10:00:00,481.8,482.32,480.58,480.58,6760.0,481.8,482.32,480.58,480.58,6760.0
2024-01-10 10:10:00,480.06,480.7,479.01,479.1,5496.0,480.06,480.7,479.01,479.1,5496.0
2024-01-10 10:20:00,479.06,480.36,479.05,479.75,3600.0,479.06,480.36,479.05,479.75,3600.0
2024-01-10 10:30:00,479.75,479.96,479.31,479.57,3535.0,479.75,479.96,479.31,479.57,3535.0
2024-01-10 10:40:00,479.54,480.14,478.91,480.14,5359.0,479.54,480.14,478.91,480.14,5359.0
2024-01-10 10:50:00,479.93,480.04,479.34,479.8,3200.0,479.93,480.04,479.34,479.8,3200.0
2024-01-10 11:00:00,480.09,480.76,480.04,480.4,1700.0,480.09,480.76,480.04,480.4,1700.0
2024-01-10 11:10:00,480.33,480.33,479.78,480.12,1545.0,480.33,480.33,479.78,480.12,1545.0
2024-01-10 11:20:00,480.18,481.11,480.17,480.47,2900.0,480.18,481.11,480.17,480.47,2900.0
2024-01-10 11:30:00,480.37,481.04,480.14,480.94,8254.0,480.37,481.04,480.14,480.94,8254.0
2024-01-10 11:40:00,480.95,481.55,480.89,481.33,2173.0,480.95,481.55,480.89,481.33,2173.0
2024-01-10 11:50:00,481.54,482.21,481.54,481.94,9426.0,481.54,482.21,481.54,481.94,9426.0
2024-01-10 12:00:00,481.58,481.85,481.45,481.6,2476.0,481.58,481.85,481.45,481.6,2476.0
2024-01-10 12:10:00,481.75,481.79,481.1,481.15,5257.0,481.75,481.79,481.1,481.15,5257.0
2024-01-10 12:20:00,481.05,481.5,481.05,481.18,2240.0,481.05,481.5,481.05,481.18,2240.0
2024-01-10 12:30:00,481.32,481.4,480.87,481.11,1842.0,481.32,481.4,480.87,481.11,1842.0
2024-01-10 12:40:00,480.87,481.16,480.77,480.8,1767.0,480.87,481.16,480.77,480.8,1767.0
2024-01-10 12:50:00,480.8,481.08,480.8,480.92,2468.0,480.8,481.08,480.8,480.92,2468.0
2024-01-10 13:00:00,480.78,481.41,480.42,481.22,3292.0,480.78,481.41,480.42,481.22,3292.0
2024-01-10 13:10:00,481.13,481.83,480.75,481.72,3319.0,481.13,481.83,480.75,481.72,3319.0
2024-01-10 13:20:00,481.75,482.08,481.63,481.76,3921.0,481.75,482.08,481.63,481.76,3921.0
2024-01-10 13:30:00,481.58,482.0,481.21,481.21,1600.0,481.58,482.0,481.21,481.21,1600.0
2024-01-10 13:40:00,481.66,481.67,481.42,481.42,1300.0,481.66,481.67,481.42,481.42,1300.0
2024-01-10 13:50:00,481.66,481.84,481.65,481.77,1301.0,481.66,481.84,481.65,481.77,1301.0
2024-01-10 14:00:00,481.92,481.92,481.72,481.72,700.0,481.92,481.92,481.72,481.72,700.0
2024-01-10 14:10:00,481.71,482.49,481.71,482.12,2400.0,481.71,482.49,481.71,482.12,2400.0
2024-01-10 14:20:00,482.38,482.61,482.22,482.34,1586.0,482.38,482.61,482.22,482.34,1586.0
2024-01-10 14:30:00,482.31,482.39,481.78,481.94,800.0,482.31,482.39,481.78,481.94,800.0
2024-01-10 14:40:00,481.96,482.51,481.96,482.21,3700.0,481.96,482.51,481.96,482.21,3700.0
2024-01-10 14:50:00,482.34,482.76,482.34,482.75,1700.0,482.34,482.76,482.34,482.75,1700.0
2024-01-10 15:00:00,482.81,482.98,482.54,482.93,4200.0,482.81,482.98,482.54,482.93,4200.0
2024-01-10 15:10:00,482.81,483.46,482.81,482.93,4668.0,482.81,483.46,482.81,482.93,4668.0
2024-01-10 15:20:00,482.95,482.97,482.27,482.27,5410.0,482.95,482.97,482.27,482.27,5410.0
2024-01-10 15:30:00,482.27,482.47,481.26,481.58,7091.0,482.27,482.47,481.26,481.58,7091.0
2024-01-10 15:40:00,481.42,481.63,480.32,480.69,8803.0,481.42,481.63,480.32,480.69,8803.0
2024-01-10 15:50:00,480.69,480.92,479.87,480.91,40029.0,480.69,480.92,479.87,480.91,40029.0
2024-01-11 09:30:00,483.84,483.84,480.21,480.49,5849.0,483.84,483.84,480.21,480.49,5849.0
2024-01-11 09:40:00,481.14,481.25,479.22,479.22,2018.0,481.14,481.25,479.22,479.22,2018.0
2024-01-11 09:50:00,479.62,481.24,479.0,480.21,10802.0,479.62,481.24,479.0,480.21,10802.0
2024-01-11 10:00:00,480.46,480.46,478.13,478.81,5167.0,480.46,480.46,478.13,478.81,5167.0
2024-01-11 10:10:00,478.31,478.52,477.14,478.52,5761.0,478.31,478.52,477.14,478.52,5761.0
2024-01-11 10:20:00,478.55,478.63,477.11,477.49,2130.0,478.55,478.63,477.11,477.49,2130.0
2024-01-11 10:30:00,478.29,478.35,476.96,477.77,1776.0,478.29,478.35,476.96,477.77,1776.0
2024-01-11 10:40:00,478.15,478.48,477.34,477.52,4022.0,478.15,478.48,477.34,477.52,4022.0
2024-01-11 10:50:00,476.82,477.29,476.38,477.16,3054.0,476.82,477.29,476.38,477.16,3054.0
2024-01-11 11:00:00,477.43,477.43,476.3,476.61,2310.0,477.43,477.43,476.3,476.61,2310.0
2024-01-11 11:10:00,476.61,476.69,476.11,476.47,2905.0,476.61,476.69,476.11,476.47,2905.0
2024-01-11 11:20:00,476.23,476.29,475.85,476.17,1650.0,476.23,476.29,475.85,476.17,1650.0
2024-01-11 11:30:00,475.99,476.62,475.67,476.22,2435.0,475.99,476.62,475.67,476.22,2435.0
2024-01-11 11:40:00,476.0,476.54,475.56,476.54,5971.0,476.0,476.54,475.56,476.54,5971.0
2024-01-11 11:50:00,476.75,476.75,475.19,475.58,2854.0,476.75,476.75,475.19,475.58,2854.0
2024-01-11 12:00:00,475.67,476.11,475.27,475.72,3450.0,475.67,476.11,475.27,475.72,3450.0
2024-01-11 12:10:00,475.78,476.02,475.42,475.43,1820.0,475.78,476.02,475.42,475.43,1820.0
2024-01-11 12:20:00,475.34,475.82,475.27,475.27,2466.0,475.34,475.82,475.27,475.27,2466.0
2024-01-11 12:30:00,475.47,475.82,475.37,475.37,1505.0,475.47,475.82,475.37,475.37,1505.0
2024-01-11 12:40:00,475.41,476.13,475.4,475.94,2475.0,475.41,476.13,475.4,475.94,2475.0
2024-01-11 12:50:00,476.11,476.16,475.4,475.7,2609.0,476.11,476.16,475.4,475.7,2609.0
2024-01-11 13:00:00,475.87,476.52,475.8,476.52,2431.0,475.87,476.52,475.8,476.52,2431.0
2024-01-11 13:10:00,476.5,477.06,476.42,476.82,2847.0,476.5,477.06,476.42,476.82,2847.0
2024-01-11 13:20:00,477.04,477.77,476.81,477.77,6732.0,477.04,477.77,476.81,477.77,6732.0
2024-01-11 13:30:00,477.77,478.58,477.51,478.58,4336.0,477.77,478.58,477.51,478.58,4336.0
2024-01-11 13:40:00,478.32,478.87,478.28,478.87,3662.0,478.32,478.87,478.28,478.87,3662.0
2024-01-11 13:50:00,478.88,480.25,478.88,480.23,9981.0,478.88,480.25,478.88,480.23,9981.0
2024-01-11 14:00:00,480.48,480.48,479.6,479.6,9515.0,480.48,480.48,479.6,479.6,9515.0
2024-01-11 14:10:00,479.36,480.08,479.04,479.83,4925.0,479.36,480.08,479.04,479.83,4925.0
2024-01-11 14:20:00,480.0,481.06,479.84,480.95,5101.0,480.0,481.06,479.84,480.95,5101.0
2024-01-11 14:30:00,481.16,481.28,480.49,481.0,1937.0,481.16,481.28,480.49,481.0,1937.0
2024-01-11 14:40:00,481.23,481.74,481.19,481.74,3908.0,481.23,481.74,481.19,481.74,3908.0
2024-01-11 14:50:00,481.89,483.54,481.89,483.0,9051.0,481.89,483.54,481.89,483.0,9051.0
2024-01-11 15:00:00,483.0,483.0,482.27,482.45,4815.0,483.0,483.0,482.27,482.45,4815.0
2024-01-11 15:10:00,482.45,483.43,482.28,483.24,15650.0,482.45,483.43,482.28,483.24,15650.0
2024-01-11 15:20:00,483.43,484.3,483.3,483.89,8851.0,483.43,484.3,483.3,483.89,8851.0
2024-01-11 15:30:00,484.14,484.38,483.78,483.79,11188.0,484.14,484.38,483.78,483.79,11188.0
2024-01-11 15:40:00,483.9,483.91,482.99,483.56,23431.0,483.9,483.91,482.99,483.56,23431.0
2024-01-11 15:50:00,483.41,483.7,482.61,482.92,80698.0,483.41,483.7,482.61,482.92,80698.0
2024-01-12 09:30:00,486.59,486.69,483.8,486.04,10297.0,486.59,486.69,483.8,486.04,10297.0
2024-01-12 09:40:00,485.79,486.96,485.79,486.1,3543.0,485.79,486.96,485.79,486.1,3543.0
2024-01-12 09:50:00,485.97,486.81,485.49,486.48,3823.0,485.97,486.81,485.49,486.48,3823.0
2024-01-12 10:00:00,486.15,486.15,484.48,484.48,6455.0,486.15,486.15,484.48,484.48,6455.0
2024-01-12 10:10:00,484.74,484.86,483.74,483.74,5185.0,484.74,484.86,483.74,483.74,5185.0
2024-01-12 10:20:00,483.55,484.04,482.6,482.69,6374.0,483.55,484.04,482.6,482.69,6374.0
2024-01-12 10:30:00,482.44,483.02,481.97,482.18,4583.0,482.44,483.02,481.97,482.18,4583.0
2024-01-12 10:40:00,482.33,482.71,481.69,482.16,4698.0,482.33,482.71,481.69,482.16,4698.0
2024-01-12 10:50:00,482.1,482.64,481.86,482.6,3891.0,482.1,482.64,481.86,482.6,3891.0
2024-01-12 11:00:00,482.54,484.54,482.29,484.39,4672.0,482.54,484.54,482.29,484.39,4672.0
2024-01-12 11:10:00,484.4,485.06,484.04,484.65,8252.0,484.4,485.06,484.04,484.65,8252.0
2024-01-12 11:20:00,484.62,485.27,484.52,484.55,3178.0,484.62,485.27,484.52,484.55,3178.0
2024-01-12 11:30:00,484.77,485.35,484.0,484.23,4380.0,484.77,485.35,484.0,484.23,4380.0
2024-01-12 11:40:00,484.41,484.83,484.21,484.3,3915.0,484.41,484.83,484.21,484.3,3915.0
2024-01-12 11:50:00,484.4,484.4,483.18,483.74,6135.0,484.4,484.4,483.18,483.74,6135.0
2024-01-12 12:00:00,483.69,483.69,483.25,483.59,3131.0,483.69,483.69,483.25,483.59,3131.0
2024-01-12 12:10:00,483.65,484.12,483.54,484.06,3662.0,483.65,484.12,483.54,484.06,3662.0
2024-01-12 12:20:00,484.08,484.08,482.81,482.91,2025.0,484.08,484.08,482.81,482.91,2025.0
2024-01-12 12:30:00,483.02,483.25,481.85,482.17,2443.0,483.02,483.25,481.85,482.17,2443.0
2024-01-12 12:40:00,482.17,482.36,480.81,480.81,5780.0,482.17,482.36,480.81,480.81,5780.0
2024-01-12 12:50:00,480.78,481.75,480.64,481.15,2944.0,480.78,481.75,480.64,481.15,2944.0
2024-01-12 13:00:00,481.27,482.01,481.27,482.01,2199.0,481.27,482.01,481.27,482.01,2199.0
2024-01-12 13:10:00,481.89,481.89,481.47,481.52,800.0,481.89,481.89,481.47,481.52,800.0
2024-01-12 13:20:00,481.62,481.62,481.26,481.28,1500.0,481.62,481.62,481.26,481.28,1500.0
2024-01-12 13:30:00,481.33,481.33,480.8,481.12,1973.0,481.33,481.33,480.8,481.12,1973.0
2024-01-12 13:40:00,481.09,481.91,481.09,481.9,2935.0,481.09,481.91,481.09,481.9,2935.0
2024-01-12 13:50:00,481.99,481.99,481.65,481.68,2500.0,481.99,481.99,481.65,481.68,2500.0
2024-01-12 14:00:00,481.8,482.28,481.63,481.87,5024.0,481.8,482.28,481.63,481.87,5024.0
2024-01-12 14:10:00,481.9,481.94,481.55,481.94,2280.0,481.9,481.94,481.55,481.94,2280.0
2024-01-12 14:20:00,481.86,482.59,481.72,482.59,4363.0,481.86,482.59,481.72,482.59,4363.0
2024-01-12 14:30:00,482.34,482.34,481.91,482.28,4051.0,482.34,482.34,481.91,482.28,4051.0
2024-01-12 14:40:00,482.05,482.29,481.77,482.0,4900.0,482.05,482.29,481.77,482.0,4900.0
2024-01-12 14:50:00,482.0,482.08,481.95,481.99,2600.0,482.0,482.08,481.95,481.99,2600.0
2024-01-12 15:00:00,482.16,482.68,482.02,482.56,10924.0,482.16,482.68,482.02,482.56,10924.0
2024-01-12 15:10:00,482.56,482.67,482.24,482.24,2302.0,482.56,482.67,482.24,482.24,2302.0
2024-01-12 15:20:00,482.25,482.58,482.22,482.58,2571.0,482.25,482.58,482.22,482.58,2571.0
2024-01-12 15:30:00,482.48,482.61,482.25,482.25,2881.0,482.48,482.61,482.25,482.25,2881.0
2024-01-12 15:40:00,482.25,482.25,481.86,481.98,4528.0,482.25,482.25,481.86,481.98,4528.0
2024-01-12 15:50:00,481.87,482.4,481.31,482.28,26159.0,481.87,482.4,481.31,482.28,26159.0
2024-01-16 09:30:00,480.97,483.22,477.54,481.95,15482.0,480.97,483.22,477.54,481.95,15482.0
2024-01-16 09:40:00,480.73,482.46,480.72,482.46,4957.0,480.73,482.46,480.72,482.46,4957.0
2024-01-16 09:50:00,482.54,483.6,481.2,481.77,9366.0,482.54,483.6,481.2,481.77,9366.0
2024-01-16 10:00:00,481.85,481.86,477.79,478.63,18457.0,481.85,481.86,477.79,478.63,18457.0
2024-01-16 10:10:00,479.08,479.45,478.02,478.02,7549.0,479.08,479.45,478.02,478.02,7549.0
2024-01-16 10:20:00,478.26,479.71,478.14,479.1,10530.0,478.26,479.71,478.14,479.1,10530.0
2024-01-16 10:30:00,479.17,481.12,479.16,481.12,6782.0,479.17,481.12,479.16,481.12,6782.0
2024-01-16 10:40:00,481.12,481.88,480.91,481.63,7089.0,481.12,481.88,480.91,481.63,7089.0
2024-01-16 10:50:00,481.71,482.47,481.22,482.13,8696.0,481.71,482.47,481.22,482.13,8696.0
2024-01-16 11:00:00,482.13,482.13,480.78,480.82,8875.0,482.13,482.13,480.78,480.82,8875.0
2024-01-16 11:10:00,480.43,482.17,480.29,482.09,10749.0,480.43,482.17,480.29,482.09,10749.0
2024-01-16 11:20:00,482.08,483.24,482.08,482.94,4500.0,482.08,483.24,482.08,482.94,4500.0
2024-01-16 11:30:00,482.82,483.18,481.07,481.31,10660.0,482.82,483.18,481.07,481.31,10660.0
2024-01-16 11:40:00,481.2,481.41,480.21,480.21,9443.0,481.2,481.41,480.21,480.21,9443.0
2024-01-16 11:50:00,479.85,480.41,479.55,480.04,5296.0,479.85,480.41,479.55,480.04,5296.0
2024-01-16 12:00:00,479.91,479.91,478.84,479.27,4654.0,479.91,479.91,478.84,479.27,4654.0
2024-01-16 12:10:00,479.03,479.43,478.79,479.43,3790.0,479.03,479.43,478.79,479.43,3790.0
2024-01-16 12:20:00,479.43,479.93,478.73,479.93,5154.0,479.43,479.93,478.73,479.93,5154.0
2024-01-16 12:30:00,479.31,481.0,479.3,480.59,6032.0,479.31,481.0,479.3,480.59,6032.0
2024-01-16 12:40:00,480.42,480.43,479.6,479.65,2300.0,480.42,480.43,479.6,479.65,2300.0
2024-01-16 12:50:00,479.59,480.2,479.07,479.07,4590.0,479.59,480.2,479.07,479.07,4590.0
2024-01-16 13:00:00,479.18,479.47,478.96,479.18,3058.0,479.18,479.47,478.96,479.18,3058.0
2024-01-16 13:10:00,479.18,480.36,479.18,480.21,2114.0,479.18,480.36,479.18,480.21,2114.0
2024-01-16 13:20:00,480.33,480.33,479.48,479.48,6149.0,480.33,480.33,479.48,479.48,6149.0
2024-01-16 13:30:00,479.64,479.64,478.35,478.36,4974.0,479.64,479.64,478.35,478.36,4974.0
2024-01-16 13:40:00,478.56,478.62,477.95,478.09,4525.0,478.56,478.62,477.95,478.09,4525.0
2024-01-16 13:50:00,478.41,478.6,477.5,478.23,5196.0,478.41,478.6,477.5,478.23,5196.0
2024-01-16 14:00:00,478.17,478.17,477.41,477.42,2984.0,478.17,478.17,477.41,477.42,2984.0
2024-01-16 14:10:00,477.41,477.41,476.4,476.58,4846.0,477.41,477.41,476.4,476.58,4846.0
2024-01-16 14:20:00,476.63,476.67,475.64,475.85,6415.0,476.63,476.67,475.64,475.85,6415.0
2024-01-16 14:30:00,475.9,476.28,475.83,476.17,5783.0,475.9,476.28,475.83,476.17,5783.0
2024-01-16 14:40:00,476.29,476.29,475.35,475.71,6406.0,476.29,476.29,475.35,475.71,6406.0
2024-01-16 14:50:00,475.59,475.9,475.58,475.9,4300.0,475.59,475.9,475.58,475.9,4300.0
2024-01-16 15:00:00,476.08,476.76,476.02,476.59,3560.0,476.08,476.76,476.02,476.59,3560.0
2024-01-16 15:10:00,476.73,476.85,476.16,476.49,2574.0,476.73,476.85,476.16,476.49,2574.0
2024-01-16 15:20:00,476.61,476.61,475.37,475.59,5319.0,476.61,476.61,475.37,475.59,5319.0
2024-01-16 15:30:00,475.67,476.27,475.36,476.1,7353.0,475.67,476.27,475.36,476.1,7353.0
2024-01-16 15:40:00,476.04,476.58,475.75,476.42,10201.0,476.04,476.58,475.75,476.42,10201.0
2024-01-16 15:50:00,476.26,476.55,475.25,476.1,37943.0,476.26,476.55,475.25,476.1,37943.0
2024-01-17 09:30:00,471.63,476.0,470.09,475.45,10853.0,471.63,476.0,470.09,475.45,10853.0
2024-01-17 09:40:00,475.16,475.16,471.37,472.11,6402.0,475.16,475.16,471.37,472.11,6402.0
2024-01-17 09:50:00,471.97,472.99,470.26,472.99,5011.0,471.97,472.99,470.26,472.99,5011.0
2024-01-17 10:00:00,471.02,473.21,470.91,473.08,2300.0,471.02,473.21,470.91,473.08,2300.0
2024-01-17 10:10:00,473.13,473.57,472.26,472.35,4946.0,473.13,473.57,472.26,472.35,4946.0
2024-01-17 10:20:00,471.69,472.21,470.39,470.75,2831.0,471.69,472.21,470.39,470.75,2831.0
2024-01-17 10:30:00,470.83,473.4,470.81,473.4,9890.0,470.83,473.4,470.81,473.4,9890.0
2024-01-17 10:40:00,473.32,474.75,473.3,474.75,3720.0,473.32,474.75,473.3,474.75,3720.0
2024-01-17 10:50:00,474.65,475.52,474.18,475.52,4406.0,474.65,475.52,474.18,475.52,4406.0
2024-01-17 11:00:00,475.91,476.12,474.96,475.14,8770.0,475.91,476.12,474.96,475.14,8770.0
2024-01-17 11:10:00,475.09,475.28,474.39,474.39,2843.0,475.09,475.28,474.39,474.39,2843.0
2024-01-17 11:20:00,473.91,475.13,473.89,474.85,4786.0,473.91,475.13,473.89,474.85,4786.0
2024-01-17 11:30:00,474.86,475.83,474.36,475.57,2672.0,474.86,475.83,474.36,475.57,2672.0
2024-01-17 11:40:00,475.58,476.12,475.05,475.05,3110.0,475.58,476.12,475.05,475.05,3110.0
2024-01-17 11:50:00,474.81,474.95,474.52,474.75,1914.0,474.81,474.95,474.52,474.75,1914.0
2024-01-17 12:00:00,474.84,474.84,474.02,474.38,1938.0,474.84,474.84,474.02,474.38,1938.0
2024-01-17 12:10:00,474.39,474.56,473.81,473.81,2350.0,474.39,474.56,473.81,473.81,2350.0
2024-01-17 12:20:00,473.86,474.0,473.48,473.48,2050.0,473.86,474.0,473.48,473.48,2050.0
2024-01-17 12:30:00,473.46,473.64,473.18,473.33,2822.0,473.46,473.64,473.18,473.33,2822.0
2024-01-17 12:40:00,473.33,473.33,472.77,473.09,1585.0,473.33,473.33,472.77,473.09,1585.0
2024-01-17 12:50:00,473.08,473.36,472.68,472.68,2453.0,473.08,473.36,472.68,472.68,2453.0
2024-01-17 13:00:00,473.1,473.1,472.65,472.65,1200.0,473.1,473.1,472.65,472.65,1200.0
2024-01-17 13:10:00,472.03,472.72,472.03,472.58,2220.0,472.03,472.72,472.03,472.58,2220.0
2024-01-17 13:20:00,472.45,472.45,471.68,472.1,2100.0,472.45,472.45,471.68,472.1,2100.0
2024-01-17 13:30:00,471.77,472.27,471.77,471.88,2538.0,471.77,472.27,471.77,471.88,2538.0
2024-01-17 13:40:00,471.53,471.98,471.0,471.0,2395.0,471.53,471.98,471.0,471.0,2395.0
2024-01-17 13:50:00,471.27,471.91,471.22,471.91,1580.0,471.27,471.91,471.22,471.91,1580.0
2024-01-17 14:00:00,472.13,472.37,471.99,471.99,1756.0,472.13,472.37,471.99,471.99,1756.0
2024-01-17 14:10:00,472.16,472.43,472.06,472.33,1447.0,472.16,472.43,472.06,472.33,1447.0
2024-01-17 14:20:00,472.31,472.6,472.08,472.13,1961.0,472.31,472.6,472.08,472.13,1961.0
2024-01-17 14:30:00,472.15,472.58,472.14,472.58,1577.0,472.15,472.58,472.14,472.58,1577.0
2024-01-17 14:40:00,472.68,472.71,472.43,472.44,1640.0,472.68,472.71,472.43,472.44,1640.0
2024-01-17 14:50:00,472.52,472.69,472.33,472.68,3641.0,472.52,472.69,472.33,472.68,3641.0
2024-01-17 15:00:00,472.49,472.54,472.04,472.24,2253.0,472.49,472.54,472.04,472.24,2253.0
2024-01-17 15:10:00,472.03,472.14,471.56,471.77,2895.0,472.03,472.14,471.56,471.77,2895.0
2024-01-17 15:20:00,471.68,472.05,471.52,472.05,1361.0,471.68,472.05,471.52,472.05,1361.0
2024-01-17 15:30:00,472.05,472.79,471.94,472.58,4349.0,472.05,472.79,471.94,472.58,4349.0
2024-01-17 15:40:00,472.64,472.75,471.82,472.06,4238.0,472.64,472.75,471.82,472.06,4238.0
2024-01-17 15:50:00,472.07,472.98,471.38,472.87,31970.0,472.07,472.98,471.38,472.87,31970.0
2024-01-18 09:30:00,472.24,474.32,471.8,471.95,10614.0,472.24,474.32,471.8,471.95,10614.0
2024-01-18 09:40:00,471.03,471.18,470.53,471.07,2551.0,471.03,471.18,470.53,471.07,2551.0
2024-01-18 09:50:00,471.13,471.76,470.49,471.23,1635.0,471.13,471.76,470.49,471.23,1635.0
2024-01-18 10:00:00,471.6,471.92,470.49,471.92,3441.0,471.6,471.92,470.49,471.92,3441.0
2024-01-18 10:10:00,471.61,472.59,471.6,472.09,2080.0,471.61,472.59,471.6,472.09,2080.0
2024-01-18 10:20:00,472.67,473.01,472.67,473.01,774.0,472.67,473.01,472.67,473.01,774.0
2024-01-18 10:30:00,472.84,473.41,472.84,473.23,1743.0,472.84,473.41,472.84,473.23,1743.0
2024-01-18 10:40:00,473.03,473.17,472.37,473.06,3807.0,473.03,473.17,472.37,473.06,3807.0
2024-01-18 10:50:00,472.93,472.93,471.65,471.67,1900.0,472.93,472.93,471.65,471.67,1900.0
2024-01-18 11:00:00,470.87,473.0,470.87,472.8,4185.0,470.87,473.0,470.87,472.8,4185.0
2024-01-18 11:10:00,472.61,472.61,472.12,472.44,2639.0,472.61,472.61,472.12,472.44,2639.0
2024-01-18 11:20:00,472.61,472.61,472.21,472.57,862.0,472.61,472.61,472.21,472.57,862.0
2024-01-18 11:30:00,472.74,473.64,472.69,472.94,1722.0,472.74,473.64,472.69,472.94,1722.0
2024-01-18 11:40:00,473.0,473.0,472.67,472.97,2928.0,473.0,473.0,472.67,472.97,2928.0
2024-01-18 11:50:00,473.09,473.35,472.86,473.01,2184.0,473.09,473.35,472.86,473.01,2184.0
2024-01-18 12:00:00,472.81,472.81,471.68,471.68,2100.0,472.81,472.81,471.68,471.68,2100.0
2024-01-18 12:10:00,471.63,471.69,471.15,471.58,5969.0,471.63,471.69,471.15,471.58,5969.0
2024-01-18 12:20:00,471.7,472.0,471.46,471.66,6962.0,471.7,472.0,471.46,471.66,6962.0
2024-01-18 12:30:00,471.66,471.79,471.23,471.79,5345.0,471.66,471.79,471.23,471.79,5345.0
2024-01-18 12:40:00,471.83,472.02,471.56,471.84,2617.0,471.83,472.02,471.56,471.84,2617.0
2024-01-18 12:50:00,471.73,471.81,471.27,471.61,2629.0,471.73,471.81,471.27,471.61,2629.0
2024-01-18 13:00:00,471.68,471.89,471.35,471.89,1452.0,471.68,471.89,471.35,471.89,1452.0
2024-01-18 13:10:00,471.86,472.29,471.84,471.84,900.0,471.86,472.29,471.84,471.84,900.0
2024-01-18 13:20:00,471.98,472.15,471.73,471.88,1528.0,471.98,472.15,471.73,471.88,1528.0
2024-01-18 13:30:00,472.18,472.43,472.05,472.43,3557.0,472.18,472.43,472.05,472.43,3557.0
2024-01-18 13:40:00,472.37,473.28,472.36,473.13,3100.0,472.37,473.28,472.36,473.13,3100.0
2024-01-18 13:50:00,473.39,473.39,472.98,472.98,1599.0,473.39,473.39,472.98,472.98,1599.0
2024-01-18 14:00:00,473.32,473.65,473.32,473.65,844.0,473.32,473.65,473.32,473.65,844.0
2024-01-18 14:10:00,473.7,474.36,473.7,474.3,4209.0,473.7,474.36,473.7,474.3,4209.0
2024-01-18 14:20:00,474.26,474.82,473.94,474.73,3301.0,474.26,474.82,473.94,474.73,3301.0
2024-01-18 14:30:00,475.0,475.19,474.78,474.94,2145.0,475.0,475.19,474.78,474.94,2145.0
2024-01-18 14:40:00,474.98,475.74,474.88,475.58,3303.0,474.98,475.74,474.88,475.58,3303.0
2024-01-18 14:50:00,475.55,475.9,475.29,475.9,3397.0,475.55,475.9,475.29,475.9,3397.0
2024-01-18 15:00:00,475.53,476.5,475.51,476.5,1352.0,475.53,476.5,475.51,476.5,1352.0
2024-01-18 15:10:00,476.23,476.36,476.11,476.19,1946.0,476.23,476.36,476.11,476.19,1946.0
2024-01-18 15:20:00,476.11,476.78,476.1,476.78,4141.0,476.11,476.78,476.1,476.78,4141.0
2024-01-18 15:30:00,476.9,476.96,476.15,476.15,4681.0,476.9,476.96,476.15,476.15,4681.0
2024-01-18 15:40:00,476.31,476.61,476.06,476.31,5428.0,476.31,476.61,476.06,476.31,5428.0
2024-01-18 15:50:00,476.17,476.7,475.49,475.51,21344.0,476.17,476.7,475.49,475.51,21344.0
2024-01-19 09:30:00,479.68,479.68,471.12,471.47,23478.0,479.68,479.68,471.12,471.47,23478.0
2024-01-19 09:40:00,470.84,471.4,468.61,470.64,9259.0,470.84,471.4,468.61,470.64,9259.0
2024-01-19 09:50:00,471.14,472.02,469.89,469.91,8937.0,471.14,472.02,469.89,469.91,8937.0
2024-01-19 10:00:00,471.1,471.1,469.38,470.08,11145.0,471.1,471.1,469.38,470.08,11145.0
2024-01-19 10:10:00,469.92,469.92,468.97,469.75,5944.0,469.92,469.92,468.97,469.75,5944.0
2024-01-19 10:20:00,469.75,471.74,469.51,471.51,4741.0,469.75,471.74,469.51,471.51,4741.0
2024-01-19 10:30:00,471.77,472.72,471.77,472.03,3450.0,471.77,472.72,471.77,472.03,3450.0
2024-01-19 10:40:00,472.37,472.73,471.64,471.64,4526.0,472.37,472.73,471.64,471.64,4526.0
2024-01-19 10:50:00,471.6,472.87,471.38,472.86,2364.0,471.6,472.87,471.38,472.86,2364.0
2024-01-19 11:00:00,472.69,473.0,471.66,473.0,4321.0,472.69,473.0,471.66,473.0,4321.0
2024-01-19 11:10:00,473.17,473.36,472.27,472.39,3752.0,473.17,473.36,472.27,472.39,3752.0
2024-01-19 11:20:00,472.32,472.93,472.09,472.64,3388.0,472.32,472.93,472.09,472.64,3388.0
2024-01-19 11:30:00,472.69,472.69,472.34,472.41,6502.0,472.69,472.69,472.34,472.41,6502.0
2024-01-19 11:40:00,472.49,472.49,471.24,471.63,5817.0,472.49,472.49,471.24,471.63,5817.0
2024-01-19 11:50:00,471.82,473.78,471.51,473.78,4139.0,471.82,473.78,471.51,473.78,4139.0
2024-01-19 12:00:00,473.95,473.95,473.07,473.26,4454.0,473.95,473.95,473.07,473.26,4454.0
2024-01-19 12:10:00,472.87,473.38,472.75,473.08,1100.0,472.87,473.38,472.75,473.08,1100.0
2024-01-19 12:20:00,473.27,473.28,472.66,472.69,6628.0,473.27,473.28,472.66,472.69,6628.0
2024-01-19 12:30:00,472.8,472.95,472.24,472.75,2666.0,472.8,472.95,472.24,472.75,2666.0
2024-01-19 12:40:00,472.75,473.66,471.99,473.25,6049.0,472.75,473.66,471.99,473.25,6049.0
2024-01-19 12:50:00,473.78,474.1,473.25,474.0,3457.0,473.78,474.1,473.25,474.0,3457.0
2024-01-19 13:00:00,474.41,474.41,473.56,473.69,2200.0,474.41,474.41,473.56,473.69,2200.0
2024-01-19 13:10:00,473.84,473.85,473.1,473.1,4353.0,473.84,473.85,473.1,473.1,4353.0
2024-01-19 13:20:00,473.24,473.72,473.24,473.62,2039.0,473.24,473.72,473.24,473.62,2039.0
2024-01-19 13:30:00,473.62,473.95,472.95,472.97,3678.0,473.62,473.95,472.95,472.97,3678.0
2024-01-19 13:40:00,472.97,472.97,472.51,472.97,3676.0,472.97,472.97,472.51,472.97,3676.0
2024-01-19 13:50:00,472.88,473.25,472.76,473.25,3511.0,472.88,473.25,472.76,473.25,3511.0
2024-01-19 14:00:00,473.25,474.05,473.04,474.05,6645.0,473.25,474.05,473.04,474.05,6645.0
2024-01-19 14:10:00,473.94,474.3,473.76,474.15,3933.0,473.94,474.3,473.76,474.15,3933.0
2024-01-19 14:20:00,473.76,475.02,473.75,474.91,3199.0,473.76,475.02,473.75,474.91,3199.0
2024-01-19 14:30:00,475.02,475.27,474.23,474.23,3145.0,475.02,475.27,474.23,474.23,3145.0
2024-01-19 14:40:00,474.39,474.75,473.78,473.79,4136.0,474.39,474.75,473.78,473.79,4136.0
2024-01-19 14:50:00,473.9,474.66,473.73,474.66,3844.0,473.9,474.66,473.73,474.66,3844.0
2024-01-19 15:00:00,474.59,474.86,473.37,473.38,4810.0,474.59,474.86,473.37,473.38,4810.0
2024-01-19 15:10:00,473.27,473.28,472.49,472.84,6114.0,473.27,473.28,472.49,472.84,6114.0
2024-01-19 15:20:00,472.78,472.78,472.13,472.61,4438.0,472.78,472.78,472.13,472.61,4438.0
2024-01-19 15:30:00,472.22,472.54,471.89,472.44,6630.0,472.22,472.54,471.89,472.44,6630.0
2024-01-19 15:40:00,472.61,472.76,472.22,472.36,8792.0,472.61,472.76,472.22,472.36,8792.0
2024-01-19 15:50:00,472.4,473.18,471.89,472.69,53402.0,472.4,473.18,471.89,472.69,53402.0
2024-01-22 09:30:00,474.52,474.52,471.33,472.35,7086.0,474.52,474.52,471.33,472.35,7086.0
2024-01-22 09:40:00,473.18,473.73,471.81,473.25,2414.0,473.18,473.73,471.81,473.25,2414.0
2024-01-22 09:50:00,472.46,474.12,472.06,473.64,8932.0,472.46,474.12,472.06,473.64,8932.0
2024-01-22 10:00:00,473.76,474.63,473.68,474.25,5094.0,473.76,474.63,473.68,474.25,5094.0
2024-01-22 10:10:00,474.31,474.37,473.18,473.19,7798.0,474.31,474.37,473.18,473.19,7798.0
2024-01-22 10:20:00,473.19,475.18,473.19,474.43,11129.0,473.19,475.18,473.19,474.43,11129.0
2024-01-22 10:30:00,474.35,475.31,474.19,474.91,3546.0,474.35,475.31,474.19,474.91,3546.0
2024-01-22 10:40:00,475.0,475.87,475.0,475.73,4382.0,475.0,475.87,475.0,475.73,4382.0
2024-01-22 10:50:00,475.38,476.03,475.11,475.28,5395.0,475.38,476.03,475.11,475.28,5395.0
2024-01-22 11:00:00,475.0,475.49,474.9,475.49,3555.0,475.0,475.49,474.9,475.49,3555.0
2024-01-22 11:10:00,475.49,475.98,475.48,475.89,1700.0,475.49,475.98,475.48,475.89,1700.0
2024-01-22 11:20:00,475.76,476.5,475.76,476.26,2899.0,475.76,476.5,475.76,476.26,2899.0
2024-01-22 11:30:00,476.25,476.62,476.24,476.61,2699.0,476.25,476.62,476.24,476.61,2699.0
2024-01-22 11:40:00,476.59,477.04,476.45,477.04,3756.0,476.59,477.04,476.45,477.04,3756.0
2024-01-22 11:50:00,477.04,477.04,476.61,476.77,2621.0,477.04,477.04,476.61,476.77,2621.0
2024-01-22 12:00:00,477.1,477.5,477.01,477.01,1626.0,477.1,477.5,477.01,477.01,1626.0
2024-01-22 12:10:00,477.01,477.06,476.37,477.05,2553.0,477.01,477.06,476.37,477.05,2553.0
2024-01-22 12:20:00,477.08,478.14,477.08,477.86,3711.0,477.08,478.14,477.08,477.86,3711.0
2024-01-22 12:30:00,477.89,478.24,477.48,477.74,3040.0,477.89,478.24,477.48,477.74,3040.0
2024-01-22 12:40:00,477.74,477.85,477.43,477.43,1200.0,477.74,477.85,477.43,477.43,1200.0
2024-01-22 12:50:00,477.33,477.62,477.04,477.04,4000.0,477.33,477.62,477.04,477.04,4000.0
2024-01-22 13:00:00,476.86,476.87,476.01,476.05,4500.0,476.86,476.87,476.01,476.05,4500.0
2024-01-22 13:10:00,476.18,476.92,476.0,476.0,2000.0,476.18,476.92,476.0,476.0,2000.0
2024-01-22 13:20:00,476.09,476.09,475.51,475.51,2115.0,476.09,476.09,475.51,475.51,2115.0
2024-01-22 13:30:00,475.68,476.33,475.58,476.33,3039.0,475.68,476.33,475.58,476.33,3039.0
2024-01-22 13:40:00,476.31,476.32,475.92,476.25,2337.0,476.31,476.32,475.92,476.25,2337.0
2024-01-22 13:50:00,476.47,477.19,476.3,476.67,3300.0,476.47,477.19,476.3,476.67,3300.0
2024-01-22 14:00:00,476.92,477.22,476.82,476.84,1800.0,476.92,477.22,476.82,476.84,1800.0
2024-01-22 14:10:00,476.81,476.82,475.99,475.99,2183.0,476.81,476.82,475.99,475.99,2183.0
2024-01-22 14:20:00,475.61,476.64,475.57,476.64,3153.0,475.61,476.64,475.57,476.64,3153.0
2024-01-22 14:30:00,477.11,477.17,476.59,477.02,3765.0,477.11,477.17,476.59,477.02,3765.0
2024-01-22 14:40:00,477.15,477.18,476.73,477.14,2658.0,477.15,477.18,476.73,477.14,2658.0
2024-01-22 14:50:00,477.14,477.25,476.75,476.77,2721.0,477.14,477.25,476.75,476.77,2721.0
2024-01-22 15:00:00,476.62,476.62,475.68,475.96,1929.0,476.62,476.62,475.68,475.96,1929.0
2024-01-22 15:10:00,476.01,476.52,476.01,476.39,2200.0,476.01,476.52,476.01,476.39,2200.0
2024-01-22 15:20:00,476.24,476.74,475.98,476.74,2896.0,476.24,476.74,475.98,476.74,2896.0
2024-01-22 15:30:00,476.54,476.92,476.35,476.58,7731.0,476.54,476.92,476.35,476.58,7731.0
2024-01-22 15:40:00,476.72,476.94,476.27,476.42,7816.0,476.72,476.94,476.27,476.42,7816.0
2024-01-22 15:50:00,476.25,477.16,475.61,477.0,25768.0,476.25,477.16,475.61,477.0,25768.0
2024-01-23 09:30:00,480.0,480.84,477.39,479.0,7322.0,480.0,480.84,477.39,479.0,7322.0
2024-01-23 09:40:00,478.56,479.24,478.02,478.99,5425.0,478.56,479.24,478.02,478.99,5425.0
2024-01-23 09:50:00,479.26,480.35,478.13,480.0,9011.0,479.26,480.35,478.13,480.0,9011.0
2024-01-23 10:00:00,480.22,480.22,479.05,479.05,7501.0,480.22,480.22,479.05,479.05,7501.0
2024-01-23 10:10:00,479.8,479.8,478.66,478.7,2632.0,479.8,479.8,478.66,478.7,2632.0
2024-01-23 10:20:00,478.68,479.45,478.62,479.12,4768.0,478.68,479.45,478.62,479.12,4768.0
2024-01-23 10:30:00,479.22,479.22,478.51,478.65,2210.0,479.22,479.22,478.51,478.65,2210.0
2024-01-23 10:40:00,478.73,478.76,478.08,478.76,9533.0,478.73,478.76,478.08,478.76,9533.0
2024-01-23 10:50:00,478.56,479.22,478.51,479.14,3199.0,478.56,479.22,478.51,479.14,3199.0
2024-01-23 11:00:00,479.33,479.5,478.73,478.83,2552.0,479.33,479.5,478.73,478.83,2552.0
2024-01-23 11:10:00,479.07,479.07,478.21,478.56,4269.0,479.07,479.07,478.21,478.56,4269.0
2024-01-23 11:20:00,478.56,478.56,477.49,477.7,4634.0,478.56,478.56,477.49,477.7,4634.0
2024-01-23 11:30:00,477.75,477.75,476.99,477.0,6337.0,477.75,477.75,476.99,477.0,6337.0
2024-01-23 11:40:00,476.7,476.72,475.59,475.81,2200.0,476.7,476.72,475.59,475.81,2200.0
2024-01-23 11:50:00,475.78,476.91,475.78,476.79,3080.0,475.78,476.91,475.78,476.79,3080.0
2024-01-23 12:00:00,476.95,477.3,476.85,477.05,2976.0,476.95,477.3,476.85,477.05,2976.0
2024-01-23 12:10:00,476.58,476.58,475.86,476.33,2536.0,476.58,476.58,475.86,476.33,2536.0
2024-01-23 12:20:00,476.39,476.39,475.41,475.46,2300.0,476.39,476.39,475.41,475.46,2300.0
2024-01-23 12:30:00,475.56,475.99,474.84,474.84,4150.0,475.56,475.99,474.84,474.84,4150.0
2024-01-23 12:40:00,474.85,475.76,474.84,475.41,2878.0,474.85,475.76,474.84,475.41,2878.0
2024-01-23 12:50:00,475.47,475.81,475.16,475.75,3501.0,475.47,475.81,475.16,475.75,3501.0
2024-01-23 13:00:00,475.72,475.87,475.19,475.87,4620.0,475.72,475.87,475.19,475.87,4620.0
2024-01-23 13:10:00,476.1,476.82,475.94,476.64,2213.0,476.1,476.82,475.94,476.64,2213.0
2024-01-23 13:20:00,476.78,476.95,476.4,476.44,2976.0,476.78,476.95,476.4,476.44,2976.0
2024-01-23 13:30:00,476.51,476.75,476.43,476.57,1700.0,476.51,476.75,476.43,476.57,1700.0
2024-01-23 13:40:00,476.74,477.12,476.57,476.87,3013.0,476.74,477.12,476.57,476.87,3013.0
2024-01-23 13:50:00,477.13,477.37,476.99,477.11,2810.0,477.13,477.37,476.99,477.11,2810.0
2024-01-23 14:00:00,477.22,477.22,476.72,476.92,2740.0,477.22,477.22,476.72,476.92,2740.0
2024-01-23 14:10:00,477.01,477.25,476.87,477.1,3275.0,477.01,477.25,476.87,477.1,3275.0
2024-01-23 14:20:00,477.1,478.56,477.09,478.35,5363.0,477.1,478.56,477.09,478.35,5363.0
2024-01-23 14:30:00,478.42,478.83,478.03,478.37,4696.0,478.42,478.83,478.03,478.37,4696.0
2024-01-23 14:40:00,478.0,479.02,478.0,478.77,2736.0,478.0,479.02,478.0,478.77,2736.0
2024-01-23 14:50:00,478.93,479.26,478.87,479.01,7073.0,478.93,479.26,478.87,479.01,7073.0
2024-01-23 15:00:00,478.94,479.43,478.83,479.31,2653.0,478.94,479.43,478.83,479.31,2653.0
2024-01-23 15:10:00,479.47,480.24,479.22,479.74,5872.0,479.47,480.24,479.22,479.74,5872.0
2024-01-23 15:20:00,479.86,479.87,478.86,479.74,11492.0,479.86,479.87,478.86,479.74,11492.0
2024-01-23 15:30:00,479.53,479.53,478.75,479.04,11310.0,479.53,479.53,478.75,479.04,11310.0
2024-01-23 15:40:00,479.09,479.42,478.88,479.11,9860.0,479.09,479.42,478.88,479.11,9860.0
2024-01-23 15:50:00,479.05,480.21,478.96,479.99,40707.0,479.05,480.21,478.96,479.99,40707.0
2024-01-24 09:30:00,481.0,482.57,480.99,481.52,9656.0,481.0,482.57,480.99,481.52,9656.0
2024-01-24 09:40:00,480.0,480.31,477.01,477.45,6437.0,480.0,480.31,477.01,477.45,6437.0
2024-01-24 09:50:00,477.61,478.92,475.88,476.39,10865.0,477.61,478.92,475.88,476.39,10865.0
2024-01-24 10:00:00,477.03,477.03,473.71,475.25,10987.0,477.03,477.03,473.71,475.25,10987.0
2024-01-24 10:10:00,475.52,478.29,475.52,478.14,3918.0,475.52,478.29,475.52,478.14,3918.0
2024-01-24 10:20:00,478.3,478.9,478.0,478.88,3850.0,478.3,478.9,478.0,478.88,3850.0
2024-01-24 10:30:00,479.22,479.77,478.42,479.77,3678.0,479.22,479.77,478.42,479.77,3678.0
2024-01-24 10:40:00,479.95,480.75,479.4,479.43,9033.0,479.95,480.75,479.4,479.43,9033.0
2024-01-24 10:50:00,479.57,481.86,479.41,481.86,6889.0,479.57,481.86,479.41,481.86,6889.0
2024-01-24 11:00:00,481.91,482.76,481.0,481.02,5376.0,481.91,482.76,481.0,481.02,5376.0
2024-01-24 11:10:00,481.25,482.0,481.24,481.85,2697.0,481.25,482.0,481.24,481.85,2697.0
2024-01-24 11:20:00,481.9,482.97,481.9,482.97,3100.0,481.9,482.97,481.9,482.97,3100.0
2024-01-24 11:30:00,482.87,483.06,482.49,482.64,3903.0,482.87,483.06,482.49,482.64,3903.0
2024-01-24 11:40:00,483.0,484.28,482.89,483.72,3301.0,483.0,484.28,482.89,483.72,3301.0
2024-01-24 11:50:00,483.71,483.84,483.26,483.43,5576.0,483.71,483.84,483.26,483.43,5576.0
2024-01-24 12:00:00,483.31,483.31,482.56,482.56,2425.0,483.31,483.31,482.56,482.56,2425.0
2024-01-24 12:10:00,482.55,482.86,482.19,482.47,3522.0,482.55,482.86,482.19,482.47,3522.0
2024-01-24 12:20:00,482.23,483.57,482.15,483.38,2875.0,482.23,483.57,482.15,483.38,2875.0
2024-01-24 12:30:00,483.56,483.76,483.24,483.42,2300.0,483.56,483.76,483.24,483.42,2300.0
2024-01-24 12:40:00,483.42,483.54,482.97,483.02,2056.0,483.42,483.54,482.97,483.02,2056.0
2024-01-24 12:50:00,482.97,483.0,482.63,482.96,2190.0,482.97,483.0,482.63,482.96,2190.0
2024-01-24 13:00:00,483.13,483.21,482.64,482.93,2200.0,483.13,483.21,482.64,482.93,2200.0
2024-01-24 13:10:00,482.86,482.86,482.06,482.28,2300.0,482.86,482.86,482.06,482.28,2300.0
2024-01-24 13:20:00,482.28,482.28,481.92,481.95,1996.0,482.28,482.28,481.92,481.95,1996.0
2024-01-24 13:30:00,481.89,481.96,480.78,480.79,2823.0,481.89,481.96,480.78,480.79,2823.0
2024-01-24 13:40:00,480.76,480.97,480.51,480.67,1829.0,480.76,480.97,480.51,480.67,1829.0
2024-01-24 13:50:00,480.81,480.83,480.15,480.31,1900.0,480.81,480.83,480.15,480.31,1900.0
2024-01-24 14:00:00,480.38,480.38,479.84,479.96,1400.0,480.38,480.38,479.84,479.96,1400.0
2024-01-24 14:10:00,479.87,479.92,479.37,479.54,1867.0,479.87,479.92,479.37,479.54,1867.0
2024-01-24 14:20:00,479.36,479.36,478.78,479.01,2500.0,479.36,479.36,478.78,479.01,2500.0
2024-01-24 14:30:00,479.03,479.44,478.68,478.91,3924.0,479.03,479.44,478.68,478.91,3924.0
2024-01-24 14:40:00,479.24,479.61,478.97,478.97,1900.0,479.24,479.61,478.97,478.97,1900.0
2024-01-24 14:50:00,478.68,478.91,478.42,478.55,2200.0,478.68,478.91,478.42,478.55,2200.0
2024-01-24 15:00:00,478.39,478.83,478.36,478.83,2300.0,478.39,478.83,478.36,478.83,2300.0
2024-01-24 15:10:00,478.59,478.8,478.0,478.0,4840.0,478.59,478.8,478.0,478.0,4840.0
2024-01-24 15:20:00,477.92,478.2,477.66,478.2,3748.0,477.92,478.2,477.66,478.2,3748.0
2024-01-24 15:30:00,478.14,478.14,477.42,477.93,11717.0,478.14,478.14,477.42,477.93,11717.0
2024-01-24 15:40:00,477.88,478.29,477.0,477.39,12493.0,477.88,478.29,477.0,477.39,12493.0
2024-01-24 15:50:00,477.58,478.97,477.04,478.95,61499.0,477.58,478.97,477.04,478.95,61499.0
2024-01-25 09:30:00,480.34,486.9,479.24,486.47,18883.0,480.34,486.9,479.24,486.47,18883.0
2024-01-25 09:40:00,486.51,487.26,484.27,486.04,6235.0,486.51,487.26,484.27,486.04,6235.0
2024-01-25 09:50:00,485.56,486.32,485.47,485.86,4632.0,485.56,486.32,485.47,485.86,4632.0
2024-01-25 10:00:00,485.93,485.93,483.4,483.42,5442.0,485.93,485.93,483.4,483.42,5442.0
2024-01-25 10:10:00,483.33,483.33,482.29,482.74,5250.0,483.33,483.33,482.29,482.74,5250.0
2024-01-25 10:20:00,482.65,483.34,482.63,482.64,5067.0,482.65,483.34,482.63,482.64,5067.0
2024-01-25 10:30:00,482.77,483.25,481.95,482.06,5207.0,482.77,483.25,481.95,482.06,5207.0
2024-01-25 10:40:00,482.08,482.17,481.06,481.1,4349.0,482.08,482.17,481.06,481.1,4349.0
2024-01-25 10:50:00,481.02,481.67,480.67,481.43,4313.0,481.02,481.67,480.67,481.43,4313.0
2024-01-25 11:00:00,481.31,482.0,481.27,481.56,4836.0,481.31,482.0,481.27,481.56,4836.0
2024-01-25 11:10:00,481.66,482.2,481.23,481.58,4227.0,481.66,482.2,481.23,481.58,4227.0
2024-01-25 11:20:00,481.56,482.49,481.42,482.18,2504.0,481.56,482.49,481.42,482.18,2504.0
2024-01-25 11:30:00,482.15,483.81,482.15,483.53,3596.0,482.15,483.81,482.15,483.53,3596.0
2024-01-25 11:40:00,483.2,484.52,483.19,484.52,2435.0,483.2,484.52,483.19,484.52,2435.0
2024-01-25 11:50:00,484.25,484.55,483.68,483.94,5239.0,484.25,484.55,483.68,483.94,5239.0
2024-01-25 12:00:00,483.94,484.13,483.42,483.64,3876.0,483.94,484.13,483.42,483.64,3876.0
2024-01-25 12:10:00,483.25,483.79,483.22,483.53,1900.0,483.25,483.79,483.22,483.53,1900.0
2024-01-25 12:20:00,483.5,483.99,483.5,483.67,2805.0,483.5,483.99,483.5,483.67,2805.0
2024-01-25 12:30:00,483.75,483.76,483.03,483.39,3906.0,483.75,483.76,483.03,483.39,3906.0
2024-01-25 12:40:00,483.35,483.73,483.1,483.43,10986.0,483.35,483.73,483.1,483.43,10986.0
2024-01-25 12:50:00,483.42,483.84,483.1,483.56,3588.0,483.42,483.84,483.1,483.56,3588.0
2024-01-25 13:00:00,483.85,485.43,483.85,485.43,5250.0,483.85,485.43,483.85,485.43,5250.0
2024-01-25 13:10:00,485.37,485.37,484.56,484.74,5275.0,485.37,485.37,484.56,484.74,5275.0
2024-01-25 13:20:00,484.91,485.39,484.91,484.96,5309.0,484.91,485.39,484.91,484.96,5309.0
2024-01-25 13:30:00,485.07,486.04,485.07,485.99,7191.0,485.07,486.04,485.07,485.99,7191.0
2024-01-25 13:40:00,486.0,487.24,485.86,486.98,8844.0,486.0,487.24,485.86,486.98,8844.0
2024-01-25 13:50:00,486.87,487.61,486.58,487.12,8970.0,486.87,487.61,486.58,487.12,8970.0
2024-01-25 14:00:00,487.03,487.34,486.63,486.96,4453.0,487.03,487.34,486.63,486.96,4453.0
2024-01-25 14:10:00,487.0,490.08,487.0,490.08,12960.0,487.0,490.08,487.0,490.08,12960.0
2024-01-25 14:20:00,489.96,490.59,489.4,490.59,11010.0,489.96,490.59,489.4,490.59,11010.0
2024-01-25 14:30:00,490.59,491.99,490.43,491.02,16090.0,490.59,491.99,490.43,491.02,16090.0
2024-01-25 14:40:00,490.73,490.84,490.38,490.78,5065.0,490.73,490.84,490.38,490.78,5065.0
2024-01-25 14:50:00,490.63,490.94,490.1,490.84,6701.0,490.63,490.94,490.1,490.84,6701.0
2024-01-25 15:00:00,490.71,490.71,489.4,489.48,4352.0,490.71,490.71,489.4,489.48,4352.0
2024-01-25 15:10:00,489.42,489.72,489.34,489.48,5687.0,489.42,489.72,489.34,489.48,5687.0
2024-01-25 15:20:00,489.54,489.55,488.61,488.87,5323.0,489.54,489.55,488.61,488.87,5323.0
2024-01-25 15:30:00,488.71,490.52,488.68,490.41,10016.0,488.71,490.52,488.68,490.41,10016.0
2024-01-25 15:40:00,490.53,492.0,490.41,491.79,24624.0,490.53,492.0,490.41,491.79,24624.0
2024-01-25 15:50:00,491.93,493.54,491.93,493.54,58787.0,491.93,493.54,491.93,493.54,58787.0
2024-01-26 09:30:00,496.34,499.42,493.49,496.25,32612.0,496.34,499.42,493.49,496.25,32612.0
2024-01-26 09:40:00,496.18,496.5,492.44,492.73,11570.0,496.18,496.5,492.44,492.73,11570.0
2024-01-26 09:50:00,492.6,492.61,490.21,490.42,12364.0,492.6,492.61,490.21,490.42,12364.0
2024-01-26 10:00:00,490.64,490.91,488.74,488.99,10245.0,490.64,490.91,488.74,488.99,10245.0
2024-01-26 10:10:00,489.26,491.25,489.15,490.6,7152.0,489.26,491.25,489.15,490.6,7152.0
2024-01-26 10:20:00,490.98,492.18,490.98,491.95,5741.0,490.98,492.18,490.98,491.95,5741.0
2024-01-26 10:30:00,491.81,492.55,491.64,491.93,5907.0,491.81,492.55,491.64,491.93,5907.0
2024-01-26 10:40:00,492.04,493.12,492.04,492.7,4727.0,492.04,493.12,492.04,492.7,4727.0
2024-01-26 10:50:00,492.56,493.2,491.52,492.82,4449.0,492.56,493.2,491.52,492.82,4449.0
2024-01-26 11:00:00,492.86,493.44,492.57,493.17,4204.0,492.86,493.44,492.57,493.17,4204.0
2024-01-26 11:10:00,493.35,494.5,493.24,493.61,10593.0,493.35,494.5,493.24,493.61,10593.0
2024-01-26 11:20:00,493.63,494.14,492.89,493.44,6381.0,493.63,494.14,492.89,493.44,6381.0
2024-01-26 11:30:00,493.6,494.29,493.59,494.09,1904.0,493.6,494.29,493.59,494.09,1904.0
2024-01-26 11:40:00,494.35,495.27,494.32,495.25,4238.0,494.35,495.27,494.32,495.25,4238.0
2024-01-26 11:50:00,494.91,495.27,494.78,494.95,8122.0,494.91,495.27,494.78,494.95,8122.0
2024-01-26 12:00:00,495.11,496.35,495.11,495.64,15017.0,495.11,496.35,495.11,495.64,15017.0
2024-01-26 12:10:00,495.56,496.09,495.09,496.0,4247.0,495.56,496.09,495.09,496.0,4247.0
2024-01-26 12:20:00,495.99,496.78,495.78,495.78,6628.0,495.99,496.78,495.78,495.78,6628.0
2024-01-26 12:30:00,495.83,495.85,494.77,495.0,7455.0,495.83,495.85,494.77,495.0,7455.0
2024-01-26 12:40:00,495.02,495.57,494.97,495.11,2350.0,495.02,495.57,494.97,495.11,2350.0
2024-01-26 12:50:00,495.1,495.28,494.7,495.02,2784.0,495.1,495.28,494.7,495.02,2784.0
2024-01-26 13:00:00,495.23,495.23,494.22,494.46,2669.0,495.23,495.23,494.22,494.46,2669.0
2024-01-26 13:10:00,494.29,494.4,493.73,493.73,1893.0,494.29,494.4,493.73,493.73,1893.0
2024-01-26 13:20:00,493.93,494.34,493.92,494.06,1900.0,493.93,494.34,493.92,494.06,1900.0
2024-01-26 13:30:00,494.23,494.23,493.43,493.56,5651.0,494.23,494.23,493.43,493.56,5651.0
2024-01-26 13:40:00,493.24,493.24,492.36,492.74,2285.0,493.24,493.24,492.36,492.74,2285.0
2024-01-26 13:50:00,492.78,492.85,492.25,492.74,7507.0,492.78,492.85,492.25,492.74,7507.0
2024-01-26 14:00:00,492.78,493.31,492.58,492.58,2450.0,492.78,493.31,492.58,492.58,2450.0
2024-01-26 14:10:00,492.66,492.88,492.46,492.46,2556.0,492.66,492.88,492.46,492.46,2556.0
2024-01-26 14:20:00,492.37,492.54,492.0,492.48,11350.0,492.37,492.54,492.0,492.48,11350.0
2024-01-26 14:30:00,492.44,492.58,492.1,492.47,2285.0,492.44,492.58,492.1,492.47,2285.0
2024-01-26 14:40:00,492.44,492.64,492.02,492.44,5472.0,492.44,492.64,492.02,492.44,5472.0
2024-01-26 14:50:00,492.55,492.81,492.16,492.68,3744.0,492.55,492.81,492.16,492.68,3744.0
2024-01-26 15:00:00,492.72,492.99,492.14,492.74,4497.0,492.72,492.99,492.14,492.74,4497.0
2024-01-26 15:10:00,492.81,492.85,492.31,492.74,2668.0,492.81,492.85,492.31,492.74,2668.0
2024-01-26 15:20:00,492.79,493.29,492.77,492.81,4215.0,492.79,493.29,492.77,492.81,4215.0
2024-01-26 15:30:00,492.75,492.92,492.62,492.65,3600.0,492.75,492.92,492.62,492.65,3600.0
2024-01-26 15:40:00,492.57,493.49,492.29,493.35,5695.0,492.57,493.49,492.29,493.35,5695.0
2024-01-26 15:50:00,493.52,493.88,493.1,493.64,29204.0,493.52,493.88,493.1,493.64,29204.0
2024-01-29 09:30:00,493.06,496.88,493.06,494.4,8121.0,493.06,496.88,493.06,494.4,8121.0
2024-01-29 09:40:00,495.0,496.76,494.99,496.16,7357.0,495.0,496.76,494.99,496.16,7357.0
2024-01-29 09:50:00,496.0,496.9,495.58,496.75,3239.0,496.0,496.9,495.58,496.75,3239.0
2024-01-29 10:00:00,496.73,496.88,495.58,496.49,4647.0,496.73,496.88,495.58,496.49,4647.0
2024-01-29 10:10:00,496.31,496.31,495.86,496.05,6000.0,496.31,496.31,495.86,496.05,6000.0
2024-01-29 10:20:00,496.05,496.05,494.43,494.63,8523.0,496.05,496.05,494.43,494.63,8523.0
2024-01-29 10:30:00,494.51,495.83,494.51,495.65,12097.0,494.51,495.83,494.51,495.65,12097.0
2024-01-29 10:40:00,495.62,496.67,495.35,496.67,6108.0,495.62,496.67,495.35,496.67,6108.0
2024-01-29 10:50:00,496.69,498.29,496.56,497.98,12452.0,496.69,498.29,496.56,497.98,12452.0
2024-01-29 11:00:00,498.11,498.92,497.76,498.11,8583.0,498.11,498.92,497.76,498.11,8583.0
2024-01-29 11:10:00,498.11,498.11,496.78,497.66,4137.0,498.11,498.11,496.78,497.66,4137.0
2024-01-29 11:20:00,497.73,497.83,497.25,497.25,4976.0,497.73,497.83,497.25,497.25,4976.0
2024-01-29 11:30:00,497.48,498.45,497.26,498.45,17388.0,497.48,498.45,497.26,498.45,17388.0
2024-01-29 11:40:00,498.75,500.53,498.58,500.17,12302.0,498.75,500.53,498.58,500.17,12302.0
2024-01-29 11:50:00,500.29,500.71,500.27,500.59,4707.0,500.29,500.71,500.27,500.59,4707.0
2024-01-29 12:00:00,500.56,500.85,500.32,500.39,12819.0,500.56,500.85,500.32,500.39,12819.0
2024-01-29 12:10:00,500.38,500.4,498.81,499.2,7937.0,500.38,500.4,498.81,499.2,7937.0
2024-01-29 12:20:00,499.47,500.58,499.38,500.44,6974.0,499.47,500.58,499.38,500.44,6974.0
2024-01-29 12:30:00,500.3,501.95,500.29,501.78,10189.0,500.3,501.95,500.29,501.78,10189.0
2024-01-29 12:40:00,501.83,502.18,501.54,501.79,8300.0,501.83,502.18,501.54,501.79,8300.0
2024-01-29 12:50:00,501.87,502.46,501.81,502.46,5765.0,501.87,502.46,501.81,502.46,5765.0
2024-01-29 13:00:00,502.42,503.88,502.42,503.63,18325.0,502.42,503.88,502.42,503.63,18325.0
2024-01-29 13:10:00,503.51,503.81,503.38,503.79,11811.0,503.51,503.81,503.38,503.79,11811.0
2024-01-29 13:20:00,503.83,504.69,503.58,504.59,6140.0,503.83,504.69,503.58,504.59,6140.0
2024-01-29 13:30:00,504.63,504.63,503.38,503.5,11409.0,504.63,504.63,503.38,503.5,11409.0
2024-01-29 13:40:00,503.49,504.3,503.33,504.23,14418.0,503.49,504.3,503.33,504.23,14418.0
2024-01-29 13:50:00,504.09,504.09,503.28,503.45,6354.0,504.09,504.09,503.28,503.45,6354.0
2024-01-29 14:00:00,503.45,503.86,503.35,503.36,6061.0,503.45,503.86,503.35,503.36,6061.0
2024-01-29 14:10:00,503.5,504.18,503.48,504.14,4711.0,503.5,504.18,503.48,504.14,4711.0
2024-01-29 14:20:00,504.32,506.51,504.32,506.0,20222.0,504.32,506.51,504.32,506.0,20222.0
2024-01-29 14:30:00,505.9,506.59,505.9,506.1,4768.0,505.9,506.59,505.9,506.1,4768.0
2024-01-29 14:40:00,506.0,506.5,505.53,505.86,8229.0,506.0,506.5,505.53,505.86,8229.0
2024-01-29 14:50:00,506.03,506.42,505.68,506.35,5277.0,506.03,506.42,505.68,506.35,5277.0
2024-01-29 15:00:00,506.5,508.21,506.38,507.97,10309.0,506.5,508.21,506.38,507.97,10309.0
2024-01-29 15:10:00,508.0,508.38,507.35,508.09,8523.0,508.0,508.38,507.35,508.09,8523.0
2024-01-29 15:20:00,508.09,509.13,508.09,509.13,15698.0,508.09,509.13,508.09,509.13,15698.0
2024-01-29 15:30:00,508.94,509.6,508.94,509.46,19901.0,508.94,509.6,508.94,509.46,19901.0
2024-01-29 15:40:00,509.46,509.46,507.3,507.46,20698.0,509.46,509.46,507.3,507.46,20698.0
2024-01-29 15:50:00,507.42,508.15,506.0,508.06,68944.0,507.42,508.15,506.0,508.06,68944.0
2024-01-30 09:30:00,505.77,511.58,504.66,506.93,29871.0,505.77,511.58,504.66,506.93,29871.0
2024-01-30 09:40:00,506.26,507.25,503.46,505.2,20700.0,506.26,507.25,503.46,505.2,20700.0
2024-01-30 09:50:00,504.93,507.89,504.7,507.56,4692.0,504.93,507.89,504.7,507.56,4692.0
2024-01-30 10:00:00,507.56,507.56,502.14,503.31,23053.0,507.56,507.56,502.14,503.31,23053.0
2024-01-30 10:10:00,503.31,503.95,501.86,503.63,5477.0,503.31,503.95,501.86,503.63,5477.0
2024-01-30 10:20:00,503.66,503.66,502.7,502.7,4516.0,503.66,503.66,502.7,502.7,4516.0
2024-01-30 10:30:00,502.81,505.0,502.37,504.8,7465.0,502.81,505.0,502.37,504.8,7465.0
2024-01-30 10:40:00,505.09,505.81,504.71,505.63,4952.0,505.09,505.81,504.71,505.63,4952.0
2024-01-30 10:50:00,505.38,505.61,503.5,504.23,9577.0,505.38,505.61,503.5,504.23,9577.0
2024-01-30 11:00:00,504.36,505.07,504.11,504.7,4830.0,504.36,505.07,504.11,504.7,4830.0
2024-01-30 11:10:00,504.81,505.2,504.18,504.34,4560.0,504.81,505.2,504.18,504.34,4560.0
2024-01-30 11:20:00,504.54,504.88,504.24,504.66,5870.0,504.54,504.88,504.24,504.66,5870.0
2024-01-30 11:30:00,504.1,504.92,504.1,504.33,2094.0,504.1,504.92,504.1,504.33,2094.0
2024-01-30 11:40:00,504.69,506.0,504.59,505.81,3996.0,504.69,506.0,504.59,505.81,3996.0
2024-01-30 11:50:00,505.82,506.05,505.76,505.98,6333.0,505.82,506.05,505.76,505.98,6333.0
2024-01-30 12:00:00,505.84,505.94,505.46,505.73,3092.0,505.84,505.94,505.46,505.73,3092.0
2024-01-30 12:10:00,505.72,505.99,505.47,505.98,5373.0,505.72,505.99,505.47,505.98,5373.0
2024-01-30 12:20:00,506.12,506.37,505.88,505.88,2804.0,506.12,506.37,505.88,505.88,2804.0
2024-01-30 12:30:00,505.83,505.85,505.12,505.42,2881.0,505.83,505.85,505.12,505.42,2881.0
2024-01-30 12:40:00,505.0,505.55,505.0,505.34,3308.0,505.0,505.55,505.0,505.34,3308.0
2024-01-30 12:50:00,505.37,505.67,505.18,505.67,2010.0,505.37,505.67,505.18,505.67,2010.0
2024-01-30 13:00:00,505.66,506.12,505.22,506.02,10769.0,505.66,506.12,505.22,506.02,10769.0
2024-01-30 13:10:00,506.35,507.41,506.2,507.33,7052.0,506.35,507.41,506.2,507.33,7052.0
2024-01-30 13:20:00,507.21,507.59,507.08,507.34,5180.0,507.21,507.59,507.08,507.34,5180.0
2024-01-30 13:30:00,507.42,507.48,506.79,506.8,3408.0,507.42,507.48,506.79,506.8,3408.0
2024-01-30 13:40:00,507.0,507.0,506.62,506.86,3253.0,507.0,507.0,506.62,506.86,3253.0
2024-01-30 13:50:00,506.77,506.77,505.85,506.27,6103.0,506.77,506.77,505.85,506.27,6103.0
2024-01-30 14:00:00,506.18,506.46,505.91,506.07,2103.0,506.18,506.46,505.91,506.07,2103.0
2024-01-30 14:10:00,506.22,507.73,506.18,507.73,4402.0,506.22,507.73,506.18,507.73,4402.0
2024-01-30 14:20:00,507.71,508.54,507.35,508.54,5257.0,507.71,508.54,507.35,508.54,5257.0
2024-01-30 14:30:00,508.54,508.67,507.68,507.72,16057.0,508.54,508.67,507.68,507.72,16057.0
2024-01-30 14:40:00,507.9,508.15,507.72,508.15,5100.0,507.9,508.15,507.72,508.15,5100.0
2024-01-30 14:50:00,508.06,508.86,508.06,508.81,7472.0,508.06,508.86,508.06,508.81,7472.0
2024-01-30 15:00:00,508.64,508.82,508.43,508.43,5385.0,508.64,508.82,508.43,508.43,5385.0
2024-01-30 15:10:00,508.48,508.81,508.46,508.81,7120.0,508.48,508.81,508.46,508.81,7120.0
2024-01-30 15:20:00,508.8,508.8,507.95,507.97,6335.0,508.8,508.8,507.95,507.97,6335.0
2024-01-30 15:30:00,507.93,508.52,507.9,508.52,9600.0,507.93,508.52,507.9,508.52,9600.0
2024-01-30 15:40:00,508.53,508.96,508.39,508.96,13179.0,508.53,508.96,508.39,508.96,13179.0
2024-01-30 15:50:00,508.85,508.99,507.34,508.86,46575.0,508.85,508.99,507.34,508.86,46575.0
2024-01-31 09:30:00,508.74,510.86,508.16,510.71,10499.0,508.74,510.86,508.16,510.71,10499.0
2024-01-31 09:40:00,510.77,510.77,508.43,508.5,8901.0,510.77,510.77,508.43,508.5,8901.0
2024-01-31 09:50:00,509.77,509.77,506.48,506.5,6610.0,509.77,509.77,506.48,506.5,6610.0
2024-01-31 10:00:00,506.37,506.57,504.31,505.72,9008.0,506.37,506.57,504.31,505.72,9008.0
2024-01-31 10:10:00,506.06,508.03,506.01,507.62,5771.0,506.06,508.03,506.01,507.62,5771.0
2024-01-31 10:20:00,507.33,510.17,507.08,509.37,4505.0,507.33,510.17,507.08,509.37,4505.0
2024-01-31 10:30:00,509.55,509.55,507.49,508.08,3703.0,509.55,509.55,507.49,508.08,3703.0
2024-01-31 10:40:00,507.87,509.37,507.87,508.87,3292.0,507.87,509.37,507.87,508.87,3292.0
2024-01-31 10:50:00,509.07,509.21,508.21,509.12,4676.0,509.07,509.21,508.21,509.12,4676.0
2024-01-31 11:00:00,509.04,509.57,508.48,508.67,5962.0,509.04,509.57,508.48,508.67,5962.0
2024-01-31 11:10:00,508.64,508.95,508.36,508.66,2102.0,508.64,508.95,508.36,508.66,2102.0
2024-01-31 11:20:00,508.37,508.37,505.84,505.84,4236.0,508.37,508.37,505.84,505.84,4236.0
2024-01-31 11:30:00,505.79,505.97,504.71,505.03,4944.0,505.79,505.97,504.71,505.03,4944.0
2024-01-31 11:40:00,504.83,504.86,503.62,504.35,8289.0,504.83,504.86,503.62,504.35,8289.0
2024-01-31 11:50:00,504.64,504.7,504.28,504.46,3008.0,504.64,504.7,504.28,504.46,3008.0
2024-01-31 12:00:00,504.5,504.84,504.38,504.84,1715.0,504.5,504.84,504.38,504.84,1715.0
2024-01-31 12:10:00,504.65,505.07,504.48,504.93,4814.0,504.65,505.07,504.48,504.93,4814.0
2024-01-31 12:20:00,504.94,505.81,504.88,505.81,1706.0,504.94,505.81,504.88,505.81,1706.0
2024-01-31 12:30:00,505.88,505.88,505.02,505.42,4908.0,505.88,505.88,505.02,505.42,4908.0
2024-01-31 12:40:00,505.66,507.2,505.58,507.2,2251.0,505.66,507.2,505.58,507.2,2251.0
2024-01-31 12:50:00,507.24,507.46,507.06,507.46,1214.0,507.24,507.46,507.06,507.46,1214.0
2024-01-31 13:00:00,507.24,507.24,506.51,507.1,1985.0,507.24,507.24,506.51,507.1,1985.0
2024-01-31 13:10:00,506.92,507.96,506.92,507.96,2453.0,506.92,507.96,506.92,507.96,2453.0
2024-01-31 13:20:00,508.11,508.16,506.92,506.98,2300.0,508.11,508.16,506.92,506.98,2300.0
2024-01-31 13:30:00,507.52,507.78,507.05,507.13,1500.0,507.52,507.78,507.05,507.13,1500.0
2024-01-31 13:40:00,507.04,507.3,506.92,507.12,1083.0,507.04,507.3,506.92,507.12,1083.0
2024-01-31 13:50:00,507.15,507.15,506.59,506.59,2100.0,507.15,507.15,506.59,506.59,2100.0
2024-01-31 14:00:00,506.59,506.68,503.99,503.99,4355.0,506.59,506.68,503.99,503.99,4355.0
2024-01-31 14:10:00,504.69,505.67,504.69,505.14,2218.0,504.69,505.67,504.69,505.14,2218.0
2024-01-31 14:20:00,505.24,505.48,504.76,505.24,2134.0,505.24,505.48,504.76,505.24,2134.0
2024-01-31 14:30:00,505.09,508.17,504.75,508.17,9147.0,505.09,508.17,504.75,508.17,9147.0
2024-01-31 14:40:00,508.47,508.6,507.63,507.63,3700.0,508.47,508.6,507.63,507.63,3700.0
2024-01-31 14:50:00,507.48,507.48,505.38,505.38,1300.0,507.48,507.48,505.38,505.38,1300.0
2024-01-31 15:00:00,505.32,505.32,502.04,503.25,4608.0,505.32,505.32,502.04,503.25,4608.0
2024-01-31 15:10:00,503.26,503.98,503.03,503.03,4004.0,503.26,503.98,503.03,503.03,4004.0
2024-01-31 15:20:00,502.93,503.8,502.31,503.6,5638.0,502.93,503.8,502.31,503.6,5638.0
2024-01-31 15:30:00,503.92,503.92,502.11,502.37,7020.0,503.92,503.92,502.11,502.37,7020.0
2024-01-31 15:40:00,502.5,502.82,501.88,502.01,14722.0,502.5,502.82,501.88,502.01,14722.0
2024-01-31 15:50:00,502.02,503.09,500.84,502.03,36788.0,502.02,503.09,500.84,502.03,36788.0
2024-02-01 09:30:00,506.55,508.08,505.55,505.56,9789.0,506.55,508.08,505.55,505.56,9789.0
2024-02-01 09:40:00,505.56,506.99,505.29,506.87,2750.0,505.56,506.99,505.29,506.87,2750.0
2024-02-01 09:50:00,505.39,506.23,503.29,504.15,3303.0,505.39,506.23,503.29,504.15,3303.0
2024-02-01 10:00:00,504.0,505.97,503.74,504.88,7574.0,504.0,505.97,503.74,504.88,7574.0
2024-02-01 10:10:00,505.25,505.82,504.65,505.25,16991.0,505.25,505.82,504.65,505.25,16991.0
2024-02-01 10:20:00,504.78,505.85,504.69,505.58,8112.0,504.78,505.85,504.69,505.58,8112.0
2024-02-01 10:30:00,505.37,505.37,501.23,503.12,5955.0,505.37,505.37,501.23,503.12,5955.0
2024-02-01 10:40:00,502.53,503.38,501.56,503.01,6521.0,502.53,503.38,501.56,503.01,6521.0
2024-02-01 10:50:00,502.67,502.73,501.49,501.5,7254.0,502.67,502.73,501.49,501.5,7254.0
2024-02-01 11:00:00,501.75,501.75,500.58,501.22,7940.0,501.75,501.75,500.58,501.22,7940.0
2024-02-01 11:10:00,501.33,501.33,499.74,500.55,1298.0,501.33,501.33,499.74,500.55,1298.0
2024-02-01 11:20:00,500.0,501.2,499.1,500.54,9439.0,500.0,501.2,499.1,500.54,9439.0
2024-02-01 11:30:00,500.92,502.64,500.92,502.64,7602.0,500.92,502.64,500.92,502.64,7602.0
2024-02-01 11:40:00,502.87,502.87,500.94,501.19,3450.0,502.87,502.87,500.94,501.19,3450.0
2024-02-01 11:50:00,501.19,501.62,501.09,501.62,2176.0,501.19,501.62,501.09,501.62,2176.0
2024-02-01 12:00:00,501.59,503.2,501.59,503.2,1600.0,501.59,503.2,501.59,503.2,1600.0
2024-02-01 12:10:00,502.96,503.23,500.91,500.92,3171.0,502.96,503.23,500.91,500.92,3171.0
2024-02-01 12:20:00,500.95,501.46,500.47,501.38,3597.0,500.95,501.46,500.47,501.38,3597.0
2024-02-01 12:30:00,501.21,501.78,500.99,501.61,3749.0,501.21,501.78,500.99,501.61,3749.0
2024-02-01 12:40:00,501.74,503.47,501.74,503.47,5477.0,501.74,503.47,501.74,503.47,5477.0
2024-02-01 12:50:00,503.68,503.91,502.85,502.87,4264.0,503.68,503.91,502.85,502.87,4264.0
2024-02-01 13:00:00,503.19,503.2,501.3,501.79,3113.0,503.19,503.2,501.3,501.79,3113.0
2024-02-01 13:10:00,501.81,502.69,501.81,502.35,2733.0,501.81,502.69,501.81,502.35,2733.0
2024-02-01 13:20:00,502.3,502.72,501.92,502.72,2001.0,502.3,502.72,501.92,502.72,2001.0
2024-02-01 13:30:00,502.72,502.85,501.53,502.43,4164.0,502.72,502.85,501.53,502.43,4164.0
2024-02-01 13:40:00,502.21,502.41,501.87,502.37,3000.0,502.21,502.41,501.87,502.37,3000.0
2024-02-01 13:50:00,502.59,503.06,502.47,503.06,1735.0,502.59,503.06,502.47,503.06,1735.0
2024-02-01 14:00:00,502.97,503.42,502.89,503.42,1638.0,502.97,503.42,502.89,503.42,1638.0
2024-02-01 14:10:00,503.57,504.06,503.31,503.33,2205.0,503.57,504.06,503.31,503.33,2205.0
2024-02-01 14:20:00,503.2,503.4,502.42,502.5,3331.0,503.2,503.4,502.42,502.5,3331.0
2024-02-01 14:30:00,502.49,502.49,501.37,502.17,3086.0,502.49,502.49,501.37,502.17,3086.0
2024-02-01 14:40:00,502.38,503.1,502.32,502.59,9389.0,502.38,503.1,502.32,502.59,9389.0
2024-02-01 14:50:00,502.1,502.33,501.99,502.33,1350.0,502.1,502.33,501.99,502.33,1350.0
2024-02-01 15:00:00,502.46,502.89,502.19,502.19,7349.0,502.46,502.89,502.19,502.19,7349.0
2024-02-01 15:10:00,502.46,502.5,501.94,502.5,4519.0,502.46,502.5,501.94,502.5,4519.0
2024-02-01 15:20:00,502.54,502.82,502.45,502.72,4228.0,502.54,502.82,502.45,502.72,4228.0
2024-02-01 15:30:00,502.85,504.25,502.79,504.22,12648.0,502.85,504.25,502.79,504.22,12648.0
2024-02-01 15:40:00,504.25,504.78,504.14,504.15,8409.0,504.25,504.78,504.14,504.15,8409.0
2024-02-01 15:50:00,504.35,504.35,502.31,503.33,35928.0,504.35,504.35,502.31,503.33,35928.0
2024-02-02 09:30:00,500.46,501.7,491.52,495.56,10725.0,500.46,501.7,491.52,495.56,10725.0
2024-02-02 09:40:00,496.03,496.09,493.51,495.79,8426.0,496.03,496.09,493.51,495.79,8426.0
2024-02-02 09:50:00,495.78,498.16,495.78,498.16,7889.0,495.78,498.16,495.78,498.16,7889.0
2024-02-02 10:00:00,498.02,499.97,497.91,499.73,6870.0,498.02,499.97,497.91,499.73,6870.0
2024-02-02 10:10:00,499.51,499.85,497.71,497.95,4296.0,499.51,499.85,497.71,497.95,4296.0
2024-02-02 10:20:00,498.25,499.11,498.0,499.11,3510.0,498.25,499.11,498.0,499.11,3510.0
2024-02-02 10:30:00,499.06,499.06,497.36,497.48,3648.0,499.06,499.06,497.36,497.48,3648.0
2024-02-02 10:40:00,497.37,498.0,497.37,497.99,3003.0,497.37,498.0,497.37,497.99,3003.0
2024-02-02 10:50:00,497.65,501.02,497.61,500.99,7844.0,497.65,501.02,497.61,500.99,7844.0
2024-02-02 11:00:00,501.3,501.42,500.25,500.81,4778.0,501.3,501.42,500.25,500.81,4778.0
2024-02-02 11:10:00,500.89,501.32,500.82,501.0,2555.0,500.89,501.32,500.82,501.0,2555.0
2024-02-02 11:20:00,500.74,501.4,500.67,501.26,6622.0,500.74,501.4,500.67,501.26,6622.0
2024-02-02 11:30:00,501.37,501.43,500.71,501.28,4365.0,501.37,501.43,500.71,501.28,4365.0
2024-02-02 11:40:00,501.53,502.64,501.45,502.63,2348.0,501.53,502.64,501.45,502.63,2348.0
2024-02-02 11:50:00,502.61,502.81,502.0,502.4,2687.0,502.61,502.81,502.0,502.4,2687.0
2024-02-02 12:00:00,502.34,502.79,501.86,502.01,3066.0,502.34,502.79,501.86,502.01,3066.0
2024-02-02 12:10:00,501.84,503.65,501.59,503.65,3140.0,501.84,503.65,501.59,503.65,3140.0
2024-02-02 12:20:00,503.48,503.79,503.05,503.67,3000.0,503.48,503.79,503.05,503.67,3000.0
2024-02-02 12:30:00,503.58,504.28,503.58,504.1,3850.0,503.58,504.28,503.58,504.1,3850.0
2024-02-02 12:40:00,504.22,504.23,502.09,503.06,3900.0,504.22,504.23,502.09,503.06,3900.0
2024-02-02 12:50:00,502.75,504.32,502.74,504.31,4708.0,502.75,504.32,502.74,504.31,4708.0
2024-02-02 13:00:00,504.46,505.11,504.07,504.1,5661.0,504.46,505.11,504.07,504.1,5661.0
2024-02-02 13:10:00,504.48,504.78,504.13,504.78,3539.0,504.48,504.78,504.13,504.78,3539.0
2024-02-02 13:20:00,504.8,505.77,504.76,505.65,6727.0,504.8,505.77,504.76,505.65,6727.0
2024-02-02 13:30:00,505.73,507.94,505.7,507.68,11280.0,505.73,507.94,505.7,507.68,11280.0
2024-02-02 13:40:00,507.84,508.49,507.71,507.9,6591.0,507.84,508.49,507.71,507.9,6591.0
2024-02-02 13:50:00,507.86,508.63,507.82,508.46,3250.0,507.86,508.63,507.82,508.46,3250.0
2024-02-02 14:00:00,508.54,509.7,508.54,509.7,8267.0,508.54,509.7,508.54,509.7,8267.0
2024-02-02 14:10:00,509.57,510.05,509.04,509.15,7168.0,509.57,510.05,509.04,509.15,7168.0
2024-02-02 14:20:00,509.31,509.47,508.89,509.14,7540.0,509.31,509.47,508.89,509.14,7540.0
2024-02-02 14:30:00,509.2,509.78,509.06,509.2,5067.0,509.2,509.78,509.06,509.2,5067.0
2024-02-02 14:40:00,509.2,509.36,508.71,509.2,4898.0,509.2,509.36,508.71,509.2,4898.0
2024-02-02 14:50:00,509.23,509.23,508.57,509.0,3735.0,509.23,509.23,508.57,509.0,3735.0
2024-02-02 15:00:00,508.83,508.83,507.78,507.99,2000.0,508.83,508.83,507.78,507.99,2000.0
2024-02-02 15:10:00,507.92,508.47,507.91,508.47,1923.0,507.92,508.47,507.91,508.47,1923.0
2024-02-02 15:20:00,508.29,508.74,507.91,508.69,6250.0,508.29,508.74,507.91,508.69,6250.0
2024-02-02 15:30:00,508.43,508.5,507.2,507.2,3800.0,508.43,508.5,507.2,507.2,3800.0
2024-02-02 15:40:00,507.44,507.67,507.39,507.51,4964.0,507.44,507.67,507.39,507.51,4964.0
2024-02-02 15:50:00,507.41,507.5,505.04,505.08,37001.0,507.41,507.5,505.04,505.08,37001.0
2024-02-05 09:30:00,506.51,507.79,505.08,506.99,11379.0,506.51,507.79,505.08,506.99,11379.0
2024-02-05 09:40:00,506.96,509.27,505.14,505.17,8175.0,506.96,509.27,505.14,505.17,8175.0
2024-02-05 09:50:00,504.05,505.04,501.07,501.26,6519.0,504.05,505.04,501.07,501.26,6519.0
2024-02-05 10:00:00,501.0,501.03,498.79,500.36,11069.0,501.0,501.03,498.79,500.36,11069.0
2024-02-05 10:10:00,499.42,500.19,497.16,498.13,8547.0,499.42,500.19,497.16,498.13,8547.0
2024-02-05 10:20:00,498.08,498.08,496.74,496.95,4202.0,498.08,498.08,496.74,496.95,4202.0
2024-02-05 10:30:00,497.4,498.82,496.91,498.82,5650.0,497.4,498.82,496.91,498.82,5650.0
2024-02-05 10:40:00,498.66,498.66,497.13,497.73,2580.0,498.66,498.66,497.13,497.73,2580.0
2024-02-05 10:50:00,498.18,498.32,497.1,498.07,3532.0,498.18,498.32,497.1,498.07,3532.0
2024-02-05 11:00:00,497.94,498.63,497.55,498.57,3622.0,497.94,498.63,497.55,498.57,3622.0
2024-02-05 11:10:00,498.69,499.26,498.69,498.86,3000.0,498.69,499.26,498.69,498.86,3000.0
2024-02-05 11:20:00,498.75,499.55,497.93,497.93,6754.0,498.75,499.55,497.93,497.93,6754.0
2024-02-05 11:30:00,498.03,498.72,498.02,498.55,3797.0,498.03,498.72,498.02,498.55,3797.0
2024-02-05 11:40:00,498.75,499.34,498.75,498.86,3322.0,498.75,499.34,498.75,498.86,3322.0
2024-02-05 11:50:00,498.83,499.37,498.83,499.3,5038.0,498.83,499.37,498.83,499.3,5038.0
2024-02-05 12:00:00,499.21,499.73,499.21,499.44,2700.0,499.21,499.73,499.21,499.44,2700.0
2024-02-05 12:10:00,499.39,499.49,498.1,498.1,3861.0,499.39,499.49,498.1,498.1,3861.0
2024-02-05 12:20:00,498.34,499.6,498.18,499.43,4835.0,498.34,499.6,498.18,499.43,4835.0
2024-02-05 12:30:00,499.6,500.45,499.54,500.25,4361.0,499.6,500.45,499.54,500.25,4361.0
2024-02-05 12:40:00,500.38,500.38,499.6,500.23,2952.0,500.38,500.38,499.6,500.23,2952.0
2024-02-05 12:50:00,500.25,500.25,499.6,499.73,2450.0,500.25,500.25,499.6,499.73,2450.0
2024-02-05 13:00:00,500.02,500.52,499.64,500.51,3553.0,500.02,500.52,499.64,500.51,3553.0
2024-02-05 13:10:00,500.31,500.49,499.82,500.17,2100.0,500.31,500.49,499.82,500.17,2100.0
2024-02-05 13:20:00,499.9,500.36,499.89,500.17,2019.0,499.9,500.36,499.89,500.17,2019.0
2024-02-05 13:30:00,500.13,500.29,499.9,500.29,1900.0,500.13,500.29,499.9,500.29,1900.0
2024-02-05 13:40:00,500.35,501.34,500.34,501.32,3100.0,500.35,501.34,500.34,501.32,3100.0
2024-02-05 13:50:00,501.17,502.1,501.05,501.81,3139.0,501.17,502.1,501.05,501.81,3139.0
2024-02-05 14:00:00,501.56,501.56,501.11,501.47,1873.0,501.56,501.56,501.11,501.47,1873.0
2024-02-05 14:10:00,501.46,501.64,501.08,501.61,2961.0,501.46,501.64,501.08,501.61,2961.0
2024-02-05 14:20:00,502.14,502.14,501.79,502.06,1810.0,502.14,502.14,501.79,502.06,1810.0
2024-02-05 14:30:00,502.09,502.35,501.72,501.75,2545.0,502.09,502.35,501.72,501.75,2545.0
2024-02-05 14:40:00,501.72,502.45,501.04,502.45,3150.0,501.72,502.45,501.04,502.45,3150.0
2024-02-05 14:50:00,502.13,502.95,502.13,502.76,2100.0,502.13,502.95,502.13,502.76,2100.0
2024-02-05 15:00:00,502.89,503.11,502.48,502.75,4565.0,502.89,503.11,502.48,502.75,4565.0
2024-02-05 15:10:00,502.86,503.67,502.86,503.58,3040.0,502.86,503.67,502.86,503.58,3040.0
2024-02-05 15:20:00,503.63,504.73,503.6,504.58,3173.0,503.63,504.73,503.6,504.58,3173.0
2024-02-05 15:30:00,504.75,505.39,504.43,505.16,7760.0,504.75,505.39,504.43,505.16,7760.0
2024-02-05 15:40:00,505.04,505.04,503.65,503.8,5619.0,505.04,505.04,503.65,503.8,5619.0
2024-02-05 15:50:00,503.84,504.59,502.25,502.52,26126.0,503.84,504.59,502.25,502.52,26126.0
2024-02-06 09:30:00,503.71,504.16,497.29,497.61,16172.0,503.71,504.16,497.29,497.61,16172.0
2024-02-06 09:40:00,498.43,499.69,497.58,497.6,4828.0,498.43,499.69,497.58,497.6,4828.0
2024-02-06 09:50:00,497.59,499.54,497.04,497.47,15892.0,497.59,499.54,497.04,497.47,15892.0
2024-02-06 10:00:00,497.42,498.19,497.0,498.08,6292.0,497.42,498.19,497.0,498.08,6292.0
2024-02-06 10:10:00,498.09,498.13,497.21,497.63,3525.0,498.09,498.13,497.21,497.63,3525.0
2024-02-06 10:20:00,497.38,497.39,496.1,497.28,11473.0,497.38,497.39,496.1,497.28,11473.0
2024-02-06 10:30:00,498.19,500.76,498.18,499.25,7478.0,498.19,500.76,498.18,499.25,7478.0
2024-02-06 10:40:00,499.52,501.82,499.28,501.66,12601.0,499.52,501.82,499.28,501.66,12601.0
2024-02-06 10:50:00,501.78,503.47,501.27,501.61,7634.0,501.78,503.47,501.27,501.61,7634.0
2024-02-06 11:00:00,501.7,501.79,500.37,500.89,2208.0,501.7,501.79,500.37,500.89,2208.0
2024-02-06 11:10:00,500.89,501.68,500.63,501.0,3500.0,500.89,501.68,500.63,501.0,3500.0
2024-02-06 11:20:00,500.69,501.86,499.49,501.86,4452.0,500.69,501.86,499.49,501.86,4452.0
2024-02-06 11:30:00,501.79,502.03,500.56,500.87,2830.0,501.79,502.03,500.56,500.87,2830.0
2024-02-06 11:40:00,500.73,500.74,499.6,500.39,3564.0,500.73,500.74,499.6,500.39,3564.0
2024-02-06 11:50:00,499.7,500.23,499.53,500.08,3447.0,499.7,500.23,499.53,500.08,3447.0
2024-02-06 12:00:00,499.97,500.58,499.57,499.87,4137.0,499.97,500.58,499.57,499.87,4137.0
2024-02-06 12:10:00,499.56,500.15,499.4,499.48,4471.0,499.56,500.15,499.4,499.48,4471.0
2024-02-06 12:20:00,499.48,501.12,499.24,501.12,2005.0,499.48,501.12,499.24,501.12,2005.0
2024-02-06 12:30:00,500.9,501.42,500.7,501.17,2851.0,500.9,501.42,500.7,501.17,2851.0
2024-02-06 12:40:00,500.55,501.06,500.28,500.28,2162.0,500.55,501.06,500.28,500.28,2162.0
2024-02-06 12:50:00,500.1,501.12,500.1,501.03,4388.0,500.1,501.12,500.1,501.03,4388.0
2024-02-06 13:00:00,500.84,500.91,500.01,500.02,2500.0,500.84,500.91,500.01,500.02,2500.0
2024-02-06 13:10:00,500.52,500.52,498.95,498.95,2750.0,500.52,500.52,498.95,498.95,2750.0
2024-02-06 13:20:00,498.83,499.57,498.71,499.43,2334.0,498.83,499.57,498.71,499.43,2334.0
2024-02-06 13:30:00,499.88,500.11,499.43,500.0,1800.0,499.88,500.11,499.43,500.0,1800.0
2024-02-06 13:40:00,499.51,500.63,499.51,500.21,2701.0,499.51,500.63,499.51,500.21,2701.0
2024-02-06 13:50:00,499.82,500.77,499.81,500.54,3012.0,499.82,500.77,499.81,500.54,3012.0
2024-02-06 14:00:00,500.37,500.44,498.63,498.63,3700.0,500.37,500.44,498.63,498.63,3700.0
2024-02-06 14:10:00,498.88,499.21,498.06,499.14,5169.0,498.88,499.21,498.06,499.14,5169.0
2024-02-06 14:20:00,499.44,499.84,499.35,499.84,1400.0,499.44,499.84,499.35,499.84,1400.0
2024-02-06 14:30:00,499.74,500.61,499.54,500.61,3548.0,499.74,500.61,499.54,500.61,3548.0
2024-02-06 14:40:00,500.61,501.87,500.61,501.87,1830.0,500.61,501.87,500.61,501.87,1830.0
2024-02-06 14:50:00,501.83,502.07,501.41,501.49,8182.0,501.83,502.07,501.41,501.49,8182.0
2024-02-06 15:00:00,501.42,503.87,501.22,503.21,6446.0,501.42,503.87,501.22,503.21,6446.0
2024-02-06 15:10:00,503.28,503.29,501.89,502.06,5987.0,503.28,503.29,501.89,502.06,5987.0
2024-02-06 15:20:00,502.02,502.31,501.14,501.14,5862.0,502.02,502.31,501.14,501.14,5862.0
2024-02-06 15:30:00,501.03,502.05,500.61,501.47,9069.0,501.03,502.05,500.61,501.47,9069.0
2024-02-06 15:40:00,501.48,502.34,501.35,502.34,11843.0,501.48,502.34,501.35,502.34,11843.0
2024-02-06 15:50:00,502.01,502.24,500.73,502.01,41588.0,502.01,502.24,500.73,502.01,41588.0
2024-02-07 09:30:00,506.89,506.9,504.57,506.39,20816.0,506.89,506.9,504.57,506.39,20816.0
2024-02-07 09:40:00,506.2,507.12,505.3,507.1,4826.0,506.2,507.12,505.3,507.1,4826.0
2024-02-07 09:50:00,507.57,511.09,507.57,510.45,11938.0,507.57,511.09,507.57,510.45,11938.0
2024-02-07 10:00:00,510.56,513.13,510.34,513.0,13466.0,510.56,513.13,510.34,513.0,13466.0
2024-02-07 10:10:00,512.59,513.98,512.58,513.69,7855.0,512.59,513.98,512.58,513.69,7855.0
2024-02-07 10:20:00,513.69,514.5,512.36,514.32,17692.0,513.69,514.5,512.36,514.32,17692.0
2024-02-07 10:30:00,514.17,515.0,513.64,514.3,8273.0,514.17,515.0,513.64,514.3,8273.0
2024-02-07 10:40:00,514.57,515.83,514.47,515.67,8436.0,514.57,515.83,514.47,515.67,8436.0
2024-02-07 10:50:00,515.7,516.63,515.59,516.21,11683.0,515.7,516.63,515.59,516.21,11683.0
2024-02-07 11:00:00,516.2,516.7,515.45,515.5,8022.0,516.2,516.7,515.45,515.5,8022.0
2024-02-07 11:10:00,515.5,515.56,513.93,513.94,9081.0,515.5,515.56,513.93,513.94,9081.0
2024-02-07 11:20:00,513.72,513.72,512.12,512.4,3677.0,513.72,513.72,512.12,512.4,3677.0
2024-02-07 11:30:00,512.45,512.97,512.45,512.63,4456.0,512.45,512.97,512.45,512.63,4456.0
2024-02-07 11:40:00,512.84,514.29,512.84,513.91,3880.0,512.84,514.29,512.84,513.91,3880.0
2024-02-07 11:50:00,513.87,514.14,513.27,513.67,1765.0,513.87,514.14,513.27,513.67,1765.0
2024-02-07 12:00:00,513.66,514.08,513.4,514.08,6265.0,513.66,514.08,513.4,514.08,6265.0
2024-02-07 12:10:00,513.8,514.8,513.66,514.7,5025.0,513.8,514.8,513.66,514.7,5025.0
2024-02-07 12:20:00,514.54,514.96,513.95,514.96,5507.0,514.54,514.96,513.95,514.96,5507.0
2024-02-07 12:30:00,514.76,516.0,514.75,515.77,9143.0,514.76,516.0,514.75,515.77,9143.0
2024-02-07 12:40:00,515.69,516.43,515.35,515.78,7055.0,515.69,516.43,515.35,515.78,7055.0
2024-02-07 12:50:00,515.79,516.69,515.42,516.38,6501.0,515.79,516.69,515.42,516.38,6501.0
2024-02-07 13:00:00,516.55,516.91,513.9,514.15,8929.0,516.55,516.91,513.9,514.15,8929.0
2024-02-07 13:10:00,514.17,514.18,512.16,512.87,2450.0,514.17,514.18,512.16,512.87,2450.0
2024-02-07 13:20:00,512.92,513.39,512.15,513.39,3241.0,512.92,513.39,512.15,513.39,3241.0
2024-02-07 13:30:00,513.5,513.83,513.13,513.58,3933.0,513.5,513.83,513.13,513.58,3933.0
2024-02-07 13:40:00,513.6,513.69,513.03,513.58,3350.0,513.6,513.69,513.03,513.58,3350.0
2024-02-07 13:50:00,513.64,513.64,512.79,513.15,4353.0,513.64,513.64,512.79,513.15,4353.0
2024-02-07 14:00:00,513.26,513.62,513.07,513.2,9106.0,513.26,513.62,513.07,513.2,9106.0
2024-02-07 14:10:00,513.54,513.68,512.94,512.94,8329.0,513.54,513.68,512.94,512.94,8329.0
2024-02-07 14:20:00,513.16,513.61,512.9,513.49,3587.0,513.16,513.61,512.9,513.49,3587.0
2024-02-07 14:30:00,513.53,514.48,513.47,514.34,5227.0,513.53,514.48,513.47,514.34,5227.0
2024-02-07 14:40:00,514.52,514.79,514.13,514.68,4293.0,514.52,514.79,514.13,514.68,4293.0
2024-02-07 14:50:00,514.51,514.7,514.27,514.65,4044.0,514.51,514.7,514.27,514.65,4044.0
2024-02-07 15:00:00,514.69,515.25,514.47,515.15,5369.0,514.69,515.25,514.47,515.15,5369.0
2024-02-07 15:10:00,515.21,515.55,514.63,514.91,5291.0,515.21,515.55,514.63,514.91,5291.0
2024-02-07 15:20:00,514.82,515.16,514.6,515.07,5621.0,514.82,515.16,514.6,515.07,5621.0
2024-02-07 15:30:00,515.18,515.18,514.1,514.31,7027.0,515.18,515.18,514.1,514.31,7027.0
2024-02-07 15:40:00,514.41,514.7,513.88,514.46,12442.0,514.41,514.7,513.88,514.46,12442.0
2024-02-07 15:50:00,514.4,514.65,513.28,514.37,42635.0,514.4,514.65,513.28,514.37,42635.0
2024-02-08 09:30:00,516.22,517.71,514.05,514.05,16156.0,516.22,517.71,514.05,514.05,16156.0
2024-02-08 09:40:00,513.38,516.78,513.3,516.73,4866.0,513.38,516.78,513.3,516.73,4866.0
2024-02-08 09:50:00,516.23,517.57,514.16,517.5,6367.0,516.23,517.57,514.16,517.5,6367.0
2024-02-08 10:00:00,517.17,518.75,517.1,518.75,6026.0,517.17,518.75,517.1,518.75,6026.0
2024-02-08 10:10:00,518.71,519.59,517.82,518.37,5454.0,518.71,519.59,517.82,518.37,5454.0
2024-02-08 10:20:00,518.47,518.47,517.22,517.81,3103.0,518.47,518.47,517.22,517.81,3103.0
2024-02-08 10:30:00,518.16,518.16,517.1,517.33,3315.0,518.16,518.16,517.1,517.33,3315.0
2024-02-08 10:40:00,517.36,518.24,517.04,518.07,5639.0,517.36,518.24,517.04,518.07,5639.0
2024-02-08 10:50:00,518.29,518.32,517.45,518.17,7307.0,518.29,518.32,517.45,518.17,7307.0
2024-02-08 11:00:00,518.05,518.3,516.26,516.28,4181.0,518.05,518.3,516.26,516.28,4181.0
2024-02-08 11:10:00,515.62,516.42,515.41,516.35,4635.0,515.62,516.42,515.41,516.35,4635.0
2024-02-08 11:20:00,516.49,518.48,516.49,518.48,7530.0,516.49,518.48,516.49,518.48,7530.0
2024-02-08 11:30:00,518.17,520.85,517.94,519.8,14517.0,518.17,520.85,517.94,519.8,14517.0
2024-02-08 11:40:00,520.25,520.25,517.94,519.37,8119.0,520.25,520.25,517.94,519.37,8119.0
2024-02-08 11:50:00,519.3,520.0,519.02,520.0,4643.0,519.3,520.0,519.02,520.0,4643.0
2024-02-08 12:00:00,520.09,522.16,516.62,520.15,36143.0,520.09,522.16,516.62,520.15,36143.0
2024-02-08 12:10:00,520.08,520.35,519.27,519.94,4400.0,520.08,520.35,519.27,519.94,4400.0
2024-02-08 12:20:00,519.76,519.79,519.23,519.52,4190.0,519.76,519.79,519.23,519.52,4190.0
2024-02-08 12:30:00,519.54,519.56,518.25,518.99,13720.0,519.54,519.56,518.25,518.99,13720.0
2024-02-08 12:40:00,518.93,519.6,518.86,519.11,3832.0,518.93,519.6,518.86,519.11,3832.0
2024-02-08 12:50:00,519.27,519.64,518.97,518.97,2825.0,519.27,519.64,518.97,518.97,2825.0
2024-02-08 13:00:00,518.97,519.26,518.66,519.08,3158.0,518.97,519.26,518.66,519.08,3158.0
2024-02-08 13:10:00,519.16,519.86,518.98,519.83,2750.0,519.16,519.86,518.98,519.83,2750.0
2024-02-08 13:20:00,519.85,520.13,519.13,519.6,5035.0,519.85,520.13,519.13,519.6,5035.0
2024-02-08 13:30:00,519.85,519.86,518.81,518.81,3305.0,519.85,519.86,518.81,518.81,3305.0
2024-02-08 13:40:00,518.74,518.94,518.35,518.82,11563.0,518.74,518.94,518.35,518.82,11563.0
2024-02-08 13:50:00,518.74,518.95,518.68,518.85,1410.0,518.74,518.95,518.68,518.85,1410.0
2024-02-08 14:00:00,518.95,519.43,518.86,519.43,5779.0,518.95,519.43,518.86,519.43,5779.0
2024-02-08 14:10:00,519.63,519.76,518.69,518.9,3686.0,519.63,519.76,518.69,518.9,3686.0
2024-02-08 14:20:00,519.05,519.27,518.49,519.27,3108.0,519.05,519.27,518.49,519.27,3108.0
2024-02-08 14:30:00,519.39,519.53,518.92,519.45,1395.0,519.39,519.53,518.92,519.45,1395.0
2024-02-08 14:40:00,519.51,520.1,519.44,519.79,3477.0,519.51,520.1,519.44,519.79,3477.0
2024-02-08 14:50:00,519.92,520.8,519.78,520.8,2425.0,519.92,520.8,519.78,520.8,2425.0
2024-02-08 15:00:00,520.9,521.45,520.54,520.68,5892.0,520.9,521.45,520.54,520.68,5892.0
2024-02-08 15:10:00,520.64,521.84,520.63,521.54,5236.0,520.64,521.84,520.63,521.54,5236.0
2024-02-08 15:20:00,521.52,521.83,521.27,521.69,7168.0,521.52,521.83,521.27,521.69,7168.0
2024-02-08 15:30:00,521.63,521.7,521.25,521.4,7457.0,521.63,521.7,521.25,521.4,7457.0
2024-02-08 15:40:00,521.38,521.98,520.81,520.87,17237.0,521.38,521.98,520.81,520.87,17237.0
2024-02-08 15:50:00,520.71,521.01,518.66,519.42,39878.0,520.71,521.01,518.66,519.42,39878.0
2024-02-09 09:30:00,521.0,521.0,517.16,517.16,10961.0,521.0,521.0,517.16,517.16,10961.0
2024-02-09 09:40:00,517.73,519.54,517.56,517.94,6726.0,517.73,519.54,517.56,517.94,6726.0
2024-02-09 09:50:00,518.55,521.2,517.46,520.56,7033.0,518.55,521.2,517.46,520.56,7033.0
2024-02-09 10:00:00,521.03,521.62,520.49,521.62,9351.0,521.03,521.62,520.49,521.62,9351.0
2024-02-09 10:10:00,521.5,522.8,521.5,521.87,5618.0,521.5,522.8,521.5,521.87,5618.0
2024-02-09 10:20:00,521.54,523.02,521.53,523.02,2840.0,521.54,523.02,521.53,523.02,2840.0
2024-02-09 10:30:00,522.84,523.9,522.6,522.6,4762.0,522.84,523.9,522.6,522.6,4762.0
2024-02-09 10:40:00,523.15,524.34,522.73,522.73,11229.0,523.15,524.34,522.73,522.73,11229.0
2024-02-09 10:50:00,522.6,522.6,520.56,520.8,3600.0,522.6,522.6,520.56,520.8,3600.0
2024-02-09 11:00:00,520.5,522.15,520.23,522.15,4750.0,520.5,522.15,520.23,522.15,4750.0
2024-02-09 11:10:00,522.26,522.26,521.05,521.55,3100.0,522.26,522.26,521.05,521.55,3100.0
2024-02-09 11:20:00,521.7,522.27,521.06,521.81,3296.0,521.7,522.27,521.06,521.81,3296.0
2024-02-09 11:30:00,521.84,522.32,521.09,521.75,4200.0,521.84,522.32,521.09,521.75,4200.0
2024-02-09 11:40:00,521.19,522.06,521.19,521.73,3652.0,521.19,522.06,521.19,521.73,3652.0
2024-02-09 11:50:00,521.84,522.36,521.47,521.93,4576.0,521.84,522.36,521.47,521.93,4576.0
2024-02-09 12:00:00,521.32,522.04,521.31,521.79,2502.0,521.32,522.04,521.31,521.79,2502.0
2024-02-09 12:10:00,521.56,522.19,521.54,522.09,2200.0,521.56,522.19,521.54,522.09,2200.0
2024-02-09 12:20:00,522.01,522.37,521.73,522.18,3882.0,522.01,522.37,521.73,522.18,3882.0
2024-02-09 12:30:00,522.1,522.55,521.54,521.55,4135.0,522.1,522.55,521.54,521.55,4135.0
2024-02-09 12:40:00,521.72,522.94,521.72,522.91,2208.0,521.72,522.94,521.72,522.91,2208.0
2024-02-09 12:50:00,522.92,522.94,522.48,522.94,2053.0,522.92,522.94,522.48,522.94,2053.0
2024-02-09 13:00:00,522.78,523.22,522.7,522.74,3285.0,522.78,523.22,522.7,522.74,3285.0
2024-02-09 13:10:00,522.74,523.37,522.73,523.06,3788.0,522.74,523.37,522.73,523.06,3788.0
2024-02-09 13:20:00,523.13,523.2,522.75,522.84,2200.0,523.13,523.2,522.75,522.84,2200.0
2024-02-09 13:30:00,523.3,523.3,522.3,522.31,2698.0,523.3,523.3,522.3,522.31,2698.0
2024-02-09 13:40:00,522.13,522.61,522.07,522.61,1900.0,522.13,522.61,522.07,522.61,1900.0
2024-02-09 13:50:00,522.63,523.04,522.51,523.02,4700.0,522.63,523.04,522.51,523.02,4700.0
2024-02-09 14:00:00,522.93,523.61,522.87,523.5,2573.0,522.93,523.61,522.87,523.5,2573.0
2024-02-09 14:10:00,523.41,523.95,523.33,523.8,2889.0,523.41,523.95,523.33,523.8,2889.0
2024-02-09 14:20:00,523.86,523.99,522.86,522.86,3017.0,523.86,523.99,522.86,522.86,3017.0
2024-02-09 14:30:00,522.98,523.54,522.98,523.54,2349.0,522.98,523.54,522.98,523.54,2349.0
2024-02-09 14:40:00,523.42,523.99,523.41,523.67,3363.0,523.42,523.99,523.41,523.67,3363.0
2024-02-09 14:50:00,523.71,524.18,523.68,523.97,5476.0,523.71,524.18,523.68,523.97,5476.0
2024-02-09 15:00:00,524.09,524.2,523.69,523.78,3480.0,524.09,524.2,523.69,523.78,3480.0
2024-02-09 15:10:00,523.83,524.3,523.6,523.75,6590.0,523.83,524.3,523.6,523.75,6590.0
2024-02-09 15:20:00,523.72,523.72,522.34,522.62,4120.0,523.72,523.72,522.34,522.62,4120.0
2024-02-09 15:30:00,522.66,522.66,522.13,522.41,5193.0,522.66,522.66,522.13,522.41,5193.0
2024-02-09 15:40:00,522.4,522.73,522.3,522.53,5700.0,522.4,522.73,522.3,522.53,5700.0
2024-02-09 15:50:00,522.29,523.08,522.04,522.64,27785.0,522.29,523.08,522.04,522.64,27785.0
2024-02-12 09:30:00,524.01,524.98,522.94,524.0,11205.0,524.01,524.98,522.94,524.0,11205.0
2024-02-12 09:40:00,523.9,524.79,521.69,521.7,6848.0,523.9,524.79,521.69,521.7,6848.0
2024-02-12 09:50:00,521.71,523.44,521.01,523.04,9483.0,521.71,523.44,521.01,523.04,9483.0
2024-02-12 10:00:00,522.29,522.73,521.96,522.42,4225.0,522.29,522.73,521.96,522.42,4225.0
2024-02-12 10:10:00,522.11,522.4,521.24,522.4,4960.0,522.11,522.4,521.24,522.4,4960.0
2024-02-12 10:20:00,522.02,523.39,521.97,522.2,4977.0,522.02,523.39,521.97,522.2,4977.0
2024-02-12 10:30:00,522.49,522.81,521.29,521.6,5595.0,522.49,522.81,521.29,521.6,5595.0
2024-02-12 10:40:00,521.56,521.84,520.88,521.19,4871.0,521.56,521.84,520.88,521.19,4871.0
2024-02-12 10:50:00,521.14,522.12,520.79,522.12,8290.0,521.14,522.12,520.79,522.12,8290.0
2024-02-12 11:00:00,522.17,526.2,522.11,526.2,12650.0,522.17,526.2,522.11,526.2,12650.0
2024-02-12 11:10:00,526.15,526.59,525.31,525.49,8312.0,526.15,526.59,525.31,525.49,8312.0
2024-02-12 11:20:00,525.21,525.47,524.62,524.97,3416.0,525.21,525.47,524.62,524.97,3416.0
2024-02-12 11:30:00,525.25,525.51,524.68,524.68,5894.0,525.25,525.51,524.68,524.68,5894.0
2024-02-12 11:40:00,524.99,525.01,524.38,524.79,2300.0,524.99,525.01,524.38,524.79,2300.0
2024-02-12 11:50:00,524.77,525.07,524.37,524.51,2000.0,524.77,525.07,524.37,524.51,2000.0
2024-02-12 12:00:00,524.37,525.03,524.14,524.74,4205.0,524.37,525.03,524.14,524.74,4205.0
2024-02-12 12:10:00,525.01,525.32,524.81,525.32,1731.0,525.01,525.32,524.81,525.32,1731.0
2024-02-12 12:20:00,525.28,525.34,524.77,524.95,2909.0,525.28,525.34,524.77,524.95,2909.0
2024-02-12 12:30:00,524.72,525.12,524.62,524.84,2682.0,524.72,525.12,524.62,524.84,2682.0
2024-02-12 12:40:00,524.67,525.91,524.61,525.47,8342.0,524.67,525.91,524.61,525.47,8342.0
2024-02-12 12:50:00,525.92,526.54,525.54,526.18,5302.0,525.92,526.54,525.54,526.18,5302.0
2024-02-12 13:00:00,526.35,527.01,526.19,527.01,1471.0,526.35,527.01,526.19,527.01,1471.0
2024-02-12 13:10:00,527.24,527.41,526.91,527.13,5382.0,527.24,527.41,526.91,527.13,5382.0
2024-02-12 13:20:00,527.06,527.06,525.89,526.05,2966.0,527.06,527.06,525.89,526.05,2966.0
2024-02-12 13:30:00,525.98,526.28,525.64,525.76,11321.0,525.98,526.28,525.64,525.76,11321.0
2024-02-12 13:40:00,525.86,526.18,525.37,525.9,7089.0,525.86,526.18,525.37,525.9,7089.0
2024-02-12 13:50:00,525.73,526.36,525.54,526.23,4600.0,525.73,526.36,525.54,526.23,4600.0
2024-02-12 14:00:00,526.08,527.11,526.08,527.11,3355.0,526.08,527.11,526.08,527.11,3355.0
2024-02-12 14:10:00,527.16,527.36,526.04,526.05,7012.0,527.16,527.36,526.04,526.05,7012.0
2024-02-12 14:20:00,525.93,527.14,525.84,526.77,5000.0,525.93,527.14,525.84,526.77,5000.0
2024-02-12 14:30:00,526.65,527.33,526.62,527.07,3578.0,526.65,527.33,526.62,527.07,3578.0
2024-02-12 14:40:00,527.07,527.53,526.81,527.53,8389.0,527.07,527.53,526.81,527.53,8389.0
2024-02-12 14:50:00,527.3,527.66,526.71,526.77,6022.0,527.3,527.66,526.71,526.77,6022.0
2024-02-12 15:00:00,526.62,527.4,526.61,526.8,5153.0,526.62,527.4,526.61,526.8,5153.0
2024-02-12 15:10:00,527.0,527.11,526.84,527.11,7504.0,527.0,527.11,526.84,527.11,7504.0
2024-02-12 15:20:00,527.09,527.22,526.61,526.97,5242.0,527.09,527.22,526.61,526.97,5242.0
2024-02-12 15:30:00,526.72,526.75,526.34,526.35,4604.0,526.72,526.75,526.34,526.35,4604.0
2024-02-12 15:40:00,526.6,527.31,526.38,527.1,9035.0,526.6,527.31,526.38,527.1,9035.0
2024-02-12 15:50:00,526.79,527.27,525.03,525.06,37089.0,526.79,527.27,525.03,525.06,37089.0
2024-02-13 09:30:00,517.89,524.0,514.97,522.78,18402.0,517.89,524.0,514.97,522.78,18402.0
2024-02-13 09:40:00,523.75,524.6,522.52,522.9,9334.0,523.75,524.6,522.52,522.9,9334.0
2024-02-13 09:50:00,522.44,522.47,519.69,520.16,8528.0,522.44,522.47,519.69,520.16,8528.0
2024-02-13 10:00:00,520.55,520.64,519.28,519.86,5010.0,520.55,520.64,519.28,519.86,5010.0
2024-02-13 10:10:00,519.7,520.47,519.31,520.0,5611.0,519.7,520.47,519.31,520.0,5611.0
2024-02-13 10:20:00,520.08,524.03,520.08,524.03,8205.0,520.08,524.03,520.08,524.03,8205.0
2024-02-13 10:30:00,524.04,525.98,523.56,525.98,5194.0,524.04,525.98,523.56,525.98,5194.0
2024-02-13 10:40:00,526.3,526.3,524.08,526.07,4411.0,526.3,526.3,524.08,526.07,4411.0
2024-02-13 10:50:00,525.89,525.89,524.18,525.17,4578.0,525.89,525.89,524.18,525.17,4578.0
2024-02-13 11:00:00,525.2,526.59,524.73,525.78,5427.0,525.2,526.59,524.73,525.78,5427.0
2024-02-13 11:10:00,526.69,527.68,526.22,526.75,6236.0,526.69,527.68,526.22,526.75,6236.0
2024-02-13 11:20:00,527.35,528.4,527.01,527.95,4485.0,527.35,528.4,527.01,527.95,4485.0
2024-02-13 11:30:00,528.19,528.37,526.83,527.73,4302.0,528.19,528.37,526.83,527.73,4302.0
2024-02-13 11:40:00,527.77,527.96,527.08,527.29,4703.0,527.77,527.96,527.08,527.29,4703.0
2024-02-13 11:50:00,527.33,527.33,526.16,526.72,5168.0,527.33,527.33,526.16,526.72,5168.0
2024-02-13 12:00:00,526.72,527.36,526.69,527.24,2800.0,526.72,527.36,526.69,527.24,2800.0
2024-02-13 12:10:00,527.42,527.92,526.93,527.6,5311.0,527.42,527.92,526.93,527.6,5311.0
2024-02-13 12:20:00,527.83,527.85,526.98,527.33,2612.0,527.83,527.85,526.98,527.33,2612.0
2024-02-13 12:30:00,527.53,527.53,526.37,527.14,3433.0,527.53,527.53,526.37,527.14,3433.0
2024-02-13 12:40:00,527.13,527.55,526.9,527.46,3590.0,527.13,527.55,526.9,527.46,3590.0
2024-02-13 12:50:00,527.14,528.47,527.05,528.0,4523.0,527.14,528.47,527.05,528.0,4523.0
2024-02-13 13:00:00,528.34,528.55,526.79,528.11,13476.0,528.34,528.55,526.79,528.11,13476.0
2024-02-13 13:10:00,527.85,529.22,527.37,529.1,6882.0,527.85,529.22,527.37,529.1,6882.0
2024-02-13 13:20:00,529.15,529.96,528.8,529.8,4573.0,529.15,529.96,528.8,529.8,4573.0
2024-02-13 13:30:00,529.63,529.91,528.67,528.67,4558.0,529.63,529.91,528.67,528.67,4558.0
2024-02-13 13:40:00,528.6,529.3,527.86,527.87,3482.0,528.6,529.3,527.86,527.87,3482.0
2024-02-13 13:50:00,527.87,528.04,526.29,527.62,6617.0,527.87,528.04,526.29,527.62,6617.0
2024-02-13 14:00:00,527.48,527.74,527.21,527.67,2186.0,527.48,527.74,527.21,527.67,2186.0
2024-02-13 14:10:00,527.63,527.63,526.46,526.84,11852.0,527.63,527.63,526.46,526.84,11852.0
2024-02-13 14:20:00,526.69,527.37,526.69,526.83,3803.0,526.69,527.37,526.69,526.83,3803.0
2024-02-13 14:30:00,527.1,528.29,527.1,528.29,4620.0,527.1,528.29,527.1,528.29,4620.0
2024-02-13 14:40:00,528.05,528.29,526.59,527.25,8962.0,528.05,528.29,526.59,527.25,8962.0
2024-02-13 14:50:00,526.8,527.37,526.22,527.13,11359.0,526.8,527.37,526.22,527.13,11359.0
2024-02-13 15:00:00,527.13,528.11,526.87,528.1,6375.0,527.13,528.11,526.87,528.1,6375.0
2024-02-13 15:10:00,528.36,529.12,527.99,528.14,7236.0,528.36,529.12,527.99,528.14,7236.0
2024-02-13 15:20:00,528.33,528.68,526.96,527.54,8615.0,528.33,528.68,526.96,527.54,8615.0
2024-02-13 15:30:00,527.35,528.29,527.03,528.19,7359.0,527.35,528.29,527.03,528.19,7359.0
2024-02-13 15:40:00,528.19,529.95,528.19,529.61,13220.0,528.19,529.95,528.19,529.61,13220.0
2024-02-13 15:50:00,529.37,532.43,528.72,531.27,48949.0,529.37,532.43,528.72,531.27,48949.0
2024-02-14 09:30:00,531.21,533.75,525.81,530.03,20640.0,531.21,533.75,525.81,530.03,20640.0
2024-02-14 09:40:00,529.59,530.15,527.54,528.64,7969.0,529.59,530.15,527.54,528.64,7969.0
2024-02-14 09:50:00,528.33,529.91,527.89,529.12,7484.0,528.33,529.91,527.89,529.12,7484.0
2024-02-14 10:00:00,529.48,529.48,527.5,527.5,8658.0,529.48,529.48,527.5,527.5,8658.0
2024-02-14 10:10:00,527.56,528.66,527.23,527.91,7812.0,527.56,528.66,527.23,527.91,7812.0
2024-02-14 10:20:00,527.47,529.24,527.46,529.12,4562.0,527.47,529.24,527.46,529.12,4562.0
2024-02-14 10:30:00,529.12,530.17,528.73,529.28,4153.0,529.12,530.17,528.73,529.28,4153.0
2024-02-14 10:40:00,528.98,528.98,528.24,528.67,3850.0,528.98,528.98,528.24,528.67,3850.0
2024-02-14 10:50:00,528.44,528.44,525.48,525.59,3393.0,528.44,528.44,525.48,525.59,3393.0
2024-02-14 11:00:00,525.42,525.42,523.96,524.67,9562.0,525.42,525.42,523.96,524.67,9562.0
2024-02-14 11:10:00,524.71,524.95,524.21,524.6,7243.0,524.71,524.95,524.21,524.6,7243.0
2024-02-14 11:20:00,524.67,526.11,524.38,525.68,11637.0,524.67,526.11,524.38,525.68,11637.0
2024-02-14 11:30:00,525.47,525.63,524.29,524.34,3829.0,525.47,525.63,524.29,524.34,3829.0
2024-02-14 11:40:00,524.51,524.51,522.3,522.84,5459.0,524.51,524.51,522.3,522.84,5459.0
2024-02-14 11:50:00,522.72,523.47,522.35,523.25,4567.0,522.72,523.47,522.35,523.25,4567.0
2024-02-14 12:00:00,522.98,523.6,522.34,522.34,6743.0,522.98,523.6,522.34,522.34,6743.0
2024-02-14 12:10:00,522.39,523.04,522.15,523.04,3774.0,522.39,523.04,522.15,523.04,3774.0
2024-02-14 12:20:00,523.06,524.08,522.42,522.93,9818.0,523.06,524.08,522.42,522.93,9818.0
2024-02-14 12:30:00,522.99,523.33,521.94,521.95,8133.0,522.99,523.33,521.94,521.95,8133.0
2024-02-14 12:40:00,521.71,522.55,521.71,522.52,2725.0,521.71,522.55,521.71,522.52,2725.0
2024-02-14 12:50:00,522.44,523.19,522.43,522.97,1700.0,522.44,523.19,522.43,522.97,1700.0
2024-02-14 13:00:00,522.86,523.9,522.59,523.34,5203.0,522.86,523.9,522.59,523.34,5203.0
2024-02-14 13:10:00,522.8,523.13,522.23,522.71,2148.0,522.8,523.13,522.23,522.71,2148.0
2024-02-14 13:20:00,522.56,523.75,522.56,523.74,2245.0,522.56,523.75,522.56,523.74,2245.0
2024-02-14 13:30:00,523.96,525.39,523.96,525.39,1260.0,523.96,525.39,523.96,525.39,1260.0
2024-02-14 13:40:00,525.5,525.7,525.1,525.5,2337.0,525.5,525.7,525.1,525.5,2337.0
2024-02-14 13:50:00,525.69,525.85,525.08,525.13,3122.0,525.69,525.85,525.08,525.13,3122.0
2024-02-14 14:00:00,524.9,525.18,523.97,524.21,1692.0,524.9,525.18,523.97,524.21,1692.0
2024-02-14 14:10:00,524.37,525.74,524.37,525.32,4211.0,524.37,525.74,524.37,525.32,4211.0
2024-02-14 14:20:00,525.21,525.54,525.04,525.54,3224.0,525.21,525.54,525.04,525.54,3224.0
2024-02-14 14:30:00,525.38,525.63,524.45,524.46,3360.0,525.38,525.63,524.45,524.46,3360.0
2024-02-14 14:40:00,524.46,524.89,524.45,524.65,1754.0,524.46,524.89,524.45,524.65,1754.0
2024-02-14 14:50:00,524.54,524.73,524.0,524.55,3958.0,524.54,524.73,524.0,524.55,3958.0
2024-02-14 15:00:00,524.5,525.31,524.39,525.15,3931.0,524.5,525.31,524.39,525.15,3931.0
2024-02-14 15:10:00,524.93,525.34,524.74,525.34,3021.0,524.93,525.34,524.74,525.34,3021.0
2024-02-14 15:20:00,525.39,526.5,525.39,526.17,4592.0,525.39,526.5,525.39,526.17,4592.0
2024-02-14 15:30:00,525.93,525.93,525.03,525.7,8392.0,525.93,525.93,525.03,525.7,8392.0
2024-02-14 15:40:00,525.83,526.15,525.53,526.13,7980.0,525.83,526.15,525.53,526.13,7980.0
2024-02-14 15:50:00,526.0,527.03,525.83,527.02,20482.0,526.0,527.03,525.83,527.02,20482.0
2024-02-15 09:30:00,533.74,533.74,530.0,532.8,16280.0,533.74,533.74,530.0,532.8,16280.0
2024-02-15 09:40:00,532.94,533.0,531.5,532.15,7520.0,532.94,533.0,531.5,532.15,7520.0
2024-02-15 09:50:00,531.0,531.0,529.0,530.48,3591.0,531.0,531.0,529.0,530.48,3591.0
2024-02-15 10:00:00,531.38,532.4,531.37,532.04,3400.0,531.38,532.4,531.37,532.04,3400.0
2024-02-15 10:10:00,532.39,533.79,531.98,533.28,7766.0,532.39,533.79,531.98,533.28,7766.0
2024-02-15 10:20:00,533.22,533.81,532.7,532.7,3717.0,533.22,533.81,532.7,532.7,3717.0
2024-02-15 10:30:00,533.16,534.09,533.01,533.9,2600.0,533.16,534.09,533.01,533.9,2600.0
2024-02-15 10:40:00,534.12,534.12,533.32,533.34,1600.0,534.12,534.12,533.32,533.34,1600.0
2024-02-15 10:50:00,533.34,534.51,533.34,534.31,8922.0,533.34,534.51,533.34,534.31,8922.0
2024-02-15 11:00:00,534.5,534.64,533.93,534.35,2539.0,534.5,534.64,533.93,534.35,2539.0
2024-02-15 11:10:00,534.0,535.27,533.99,534.43,10430.0,534.0,535.27,533.99,534.43,10430.0
2024-02-15 11:20:00,533.63,534.01,533.24,533.7,3922.0,533.63,534.01,533.24,533.7,3922.0
2024-02-15 11:30:00,533.63,533.82,533.15,533.68,1738.0,533.63,533.82,533.15,533.68,1738.0
2024-02-15 11:40:00,534.09,534.24,534.05,534.24,1411.0,534.09,534.24,534.05,534.24,1411.0
2024-02-15 11:50:00,534.24,535.87,534.23,535.87,10967.0,534.24,535.87,534.23,535.87,10967.0
2024-02-15 12:00:00,535.98,536.23,535.97,536.23,600.0,535.98,536.23,535.97,536.23,600.0
2024-02-15 12:10:00,536.21,536.88,536.2,536.58,4847.0,536.21,536.88,536.2,536.58,4847.0
2024-02-15 12:20:00,536.32,536.33,535.31,535.31,2042.0,536.32,536.33,535.31,535.31,2042.0
2024-02-15 12:30:00,535.17,535.83,535.07,535.63,4440.0,535.17,535.83,535.07,535.63,4440.0
2024-02-15 12:40:00,535.5,535.5,535.05,535.34,300.0,535.5,535.5,535.05,535.34,300.0
2024-02-15 12:50:00,535.51,535.59,534.79,534.79,711.0,535.51,535.59,534.79,534.79,711.0
2024-02-15 13:00:00,534.56,534.56,533.8,534.16,2197.0,534.56,534.56,533.8,534.16,2197.0
2024-02-15 13:10:00,534.38,534.65,534.34,534.49,1780.0,534.38,534.65,534.34,534.49,1780.0
2024-02-15 13:20:00,534.49,534.5,533.21,533.76,5344.0,534.49,534.5,533.21,533.76,5344.0
2024-02-15 13:30:00,533.93,534.68,533.43,533.86,6040.0,533.93,534.68,533.43,533.86,6040.0
2024-02-15 13:40:00,533.73,533.86,532.64,532.84,1042.0,533.73,533.86,532.64,532.84,1042.0
2024-02-15 13:50:00,532.96,533.05,532.63,532.63,1900.0,532.96,533.05,532.63,532.63,1900.0
2024-02-15 14:00:00,532.49,532.82,532.3,532.4,1300.0,532.49,532.82,532.3,532.4,1300.0
2024-02-15 14:10:00,532.02,532.13,531.35,531.79,2714.0,532.02,532.13,531.35,531.79,2714.0
2024-02-15 14:20:00,531.76,531.76,530.93,530.94,2035.0,531.76,531.76,530.93,530.94,2035.0
2024-02-15 14:30:00,530.37,530.38,529.42,529.5,1800.0,530.37,530.38,529.42,529.5,1800.0
2024-02-15 14:40:00,529.46,529.78,529.45,529.52,1500.0,529.46,529.78,529.45,529.52,1500.0
2024-02-15 14:50:00,529.52,530.04,529.52,529.95,4513.0,529.52,530.04,529.52,529.95,4513.0
2024-02-15 15:00:00,529.77,529.77,528.83,529.47,4563.0,529.77,529.77,528.83,529.47,4563.0
2024-02-15 15:10:00,529.41,530.03,529.41,529.86,3366.0,529.41,530.03,529.41,529.86,3366.0
2024-02-15 15:20:00,529.93,530.67,529.92,530.67,4059.0,529.93,530.67,529.92,530.67,4059.0
2024-02-15 15:30:00,530.6,530.72,529.96,530.15,5666.0,530.6,530.72,529.96,530.15,5666.0
2024-02-15 15:40:00,529.98,530.31,529.44,529.44,6209.0,529.98,530.31,529.44,529.44,6209.0
2024-02-15 15:50:00,529.6,530.6,529.52,530.01,28181.0,529.6,530.6,529.52,530.01,28181.0
2024-02-16 09:30:00,528.41,530.34,527.2,529.7,12107.0,528.41,530.34,527.2,529.7,12107.0
2024-02-16 09:40:00,529.67,530.2,529.62,530.0,1527.0,529.67,530.2,529.62,530.0,1527.0
2024-02-16 09:50:00,530.89,531.03,529.51,529.51,1938.0,530.89,531.03,529.51,529.51,1938.0
2024-02-16 10:00:00,530.87,533.99,530.12,533.98,1569.0,530.87,533.99,530.12,533.98,1569.0
2024-02-16 10:10:00,533.75,533.95,533.06,533.64,3098.0,533.75,533.95,533.06,533.64,3098.0
2024-02-16 10:20:00,534.78,534.78,533.07,534.31,2306.0,534.78,534.78,533.07,534.31,2306.0
2024-02-16 10:30:00,534.24,534.28,533.49,533.49,2217.0,534.24,534.28,533.49,533.49,2217.0
2024-02-16 10:40:00,533.77,533.86,532.93,532.93,2328.0,533.77,533.86,532.93,532.93,2328.0
2024-02-16 10:50:00,532.93,534.27,532.92,533.56,1900.0,532.93,534.27,532.92,533.56,1900.0
2024-02-16 11:00:00,533.28,533.77,533.21,533.46,1100.0,533.28,533.77,533.21,533.46,1100.0
2024-02-16 11:10:00,532.79,533.7,532.56,533.7,1062.0,532.79,533.7,532.56,533.7,1062.0
2024-02-16 11:20:00,533.34,533.6,533.26,533.26,1700.0,533.34,533.6,533.26,533.26,1700.0
2024-02-16 11:30:00,533.37,533.53,533.1,533.15,1595.0,533.37,533.53,533.1,533.15,1595.0
2024-02-16 11:40:00,533.56,534.08,533.56,534.02,1700.0,533.56,534.08,533.56,534.02,1700.0
2024-02-16 11:50:00,534.15,534.18,533.72,533.72,900.0,534.15,534.18,533.72,533.72,900.0
2024-02-16 12:00:00,533.85,533.85,533.3,533.3,1000.0,533.85,533.85,533.3,533.3,1000.0
2024-02-16 12:10:00,533.43,533.7,533.24,533.32,2332.0,533.43,533.7,533.24,533.32,2332.0
2024-02-16 12:20:00,533.42,533.64,533.03,533.23,1900.0,533.42,533.64,533.03,533.23,1900.0
2024-02-16 12:30:00,533.23,533.47,533.09,533.42,2267.0,533.23,533.47,533.09,533.42,2267.0
2024-02-16 12:40:00,533.39,534.81,533.39,534.17,1800.0,533.39,534.81,533.39,534.17,1800.0
2024-02-16 12:50:00,534.28,534.28,533.48,533.65,2605.0,534.28,534.28,533.48,533.65,2605.0
2024-02-16 13:00:00,533.79,533.92,533.19,533.41,1900.0,533.79,533.92,533.19,533.41,1900.0
2024-02-16 13:10:00,533.22,533.74,533.21,533.51,1812.0,533.22,533.74,533.21,533.51,1812.0
2024-02-16 13:20:00,533.83,534.58,533.46,534.58,3000.0,533.83,534.58,533.46,534.58,3000.0
2024-02-16 13:30:00,534.42,535.5,534.42,535.33,1010.0,534.42,535.5,534.42,535.33,1010.0
2024-02-16 13:40:00,535.84,536.0,535.38,535.48,2106.0,535.84,536.0,535.38,535.48,2106.0
2024-02-16 13:50:00,535.47,535.89,535.32,535.89,2200.0,535.47,535.89,535.32,535.89,2200.0
2024-02-16 14:00:00,536.34,536.86,536.03,536.56,1600.0,536.34,536.86,536.03,536.56,1600.0
2024-02-16 14:10:00,536.72,536.72,535.59,535.91,2323.0,536.72,536.72,535.59,535.91,2323.0
2024-02-16 14:20:00,536.18,536.19,535.87,535.98,1100.0,536.18,536.19,535.87,535.98,1100.0
2024-02-16 14:30:00,535.89,535.9,535.01,535.03,1060.0,535.89,535.9,535.01,535.03,1060.0
2024-02-16 14:40:00,535.2,535.57,533.54,534.02,2250.0,535.2,535.57,533.54,534.02,2250.0
2024-02-16 14:50:00,533.55,533.75,533.11,533.12,700.0,533.55,533.75,533.11,533.12,700.0
2024-02-16 15:00:00,533.06,533.65,533.06,533.65,1100.0,533.06,533.65,533.06,533.65,1100.0
2024-02-16 15:10:00,533.82,533.82,533.13,533.52,1487.0,533.82,533.82,533.13,533.52,1487.0
2024-02-16 15:20:00,533.52,533.88,533.25,533.69,2331.0,533.52,533.88,533.25,533.69,2331.0
2024-02-16 15:30:00,533.82,533.82,533.02,533.06,4868.0,533.82,533.82,533.02,533.06,4868.0
2024-02-16 15:40:00,533.27,533.27,532.13,532.13,3731.0,533.27,533.27,532.13,532.13,3731.0
2024-02-16 15:50:00,531.65,533.01,530.91,531.94,17189.0,531.65,533.01,530.91,531.94,17189.0
2024-02-20 09:30:00,529.0,534.49,528.74,533.95,8431.0,529.0,534.49,528.74,533.95,8431.0
2024-02-20 09:40:00,534.0,536.7,534.0,536.01,5673.0,534.0,536.7,534.0,536.01,5673.0
2024-02-20 09:50:00,536.47,538.67,535.64,538.1,4146.0,536.47,538.67,535.64,538.1,4146.0
2024-02-20 10:00:00,536.8,538.31,536.3,538.09,3300.0,536.8,538.31,536.3,538.09,3300.0
2024-02-20 10:10:00,538.25,538.68,537.42,538.55,7798.0,538.25,538.68,537.42,538.55,7798.0
2024-02-20 10:20:00,538.23,539.52,538.07,539.15,5147.0,538.23,539.52,538.07,539.15,5147.0
2024-02-20 10:30:00,539.05,539.14,537.17,537.18,4390.0,539.05,539.14,537.17,537.18,4390.0
2024-02-20 10:40:00,537.75,538.39,537.65,538.39,3101.0,537.75,538.39,537.65,538.39,3101.0
2024-02-20 10:50:00,538.6,539.16,538.42,538.51,4591.0,538.6,539.16,538.42,538.51,4591.0
2024-02-20 11:00:00,538.45,539.82,538.45,539.5,5744.0,538.45,539.82,538.45,539.5,5744.0
2024-02-20 11:10:00,539.7,539.96,539.39,539.8,4298.0,539.7,539.96,539.39,539.8,4298.0
2024-02-20 11:20:00,539.45,540.05,538.56,538.79,4899.0,539.45,540.05,538.56,538.79,4899.0
2024-02-20 11:30:00,538.75,538.85,537.92,538.82,2132.0,538.75,538.85,537.92,538.82,2132.0
2024-02-20 11:40:00,538.51,539.06,538.2,538.94,2408.0,538.51,539.06,538.2,538.94,2408.0
2024-02-20 11:50:00,538.92,539.07,538.29,538.94,3455.0,538.92,539.07,538.29,538.94,3455.0
2024-02-20 12:00:00,538.6,538.6,536.94,537.25,5136.0,538.6,538.6,536.94,537.25,5136.0
2024-02-20 12:10:00,537.28,537.99,537.28,537.58,2900.0,537.28,537.99,537.28,537.58,2900.0
2024-02-20 12:20:00,537.58,537.8,537.3,537.58,2205.0,537.58,537.8,537.3,537.58,2205.0
2024-02-20 12:30:00,537.58,538.28,537.25,538.17,5945.0,537.58,538.28,537.25,538.17,5945.0
2024-02-20 12:40:00,538.17,539.32,538.17,539.13,2702.0,538.17,539.32,538.17,539.13,2702.0
2024-02-20 12:50:00,538.87,539.44,538.72,539.37,5199.0,538.87,539.44,538.72,539.37,5199.0
2024-02-20 13:00:00,539.22,539.45,539.0,539.45,2108.0,539.22,539.45,539.0,539.45,2108.0
2024-02-20 13:10:00,539.45,539.63,539.26,539.55,2345.0,539.45,539.63,539.26,539.55,2345.0
2024-02-20 13:20:00,539.5,539.8,539.46,539.63,1200.0,539.5,539.8,539.46,539.63,1200.0
2024-02-20 13:30:00,539.78,540.55,539.44,540.55,15540.0,539.78,540.55,539.44,540.55,15540.0
2024-02-20 13:40:00,540.58,541.87,540.57,541.19,7904.0,540.58,541.87,540.57,541.19,7904.0
2024-02-20 13:50:00,540.88,540.99,539.5,540.22,4391.0,540.88,540.99,539.5,540.22,4391.0
2024-02-20 14:00:00,540.45,541.04,540.39,540.46,2934.0,540.45,541.04,540.39,540.46,2934.0
2024-02-20 14:10:00,540.59,540.71,540.18,540.6,2259.0,540.59,540.71,540.18,540.6,2259.0
2024-02-20 14:20:00,541.0,541.02,540.3,540.8,2911.0,541.0,541.02,540.3,540.8,2911.0
2024-02-20 14:30:00,540.63,541.49,540.63,541.29,4743.0,540.63,541.49,540.63,541.29,4743.0
2024-02-20 14:40:00,541.21,542.17,541.17,542.17,3370.0,541.21,542.17,541.17,542.17,3370.0
2024-02-20 14:50:00,542.49,542.51,542.06,542.25,3760.0,542.49,542.51,542.06,542.25,3760.0
2024-02-20 15:00:00,542.21,542.46,541.67,541.67,5139.0,542.21,542.46,541.67,541.67,5139.0
2024-02-20 15:10:00,541.64,542.0,541.57,542.0,3055.0,541.64,542.0,541.57,542.0,3055.0
2024-02-20 15:20:00,541.98,542.7,541.98,542.67,10655.0,541.98,542.7,541.98,542.67,10655.0
2024-02-20 15:30:00,542.8,542.8,540.89,540.89,12579.0,542.8,542.8,540.89,540.89,12579.0
2024-02-20 15:40:00,541.07,541.38,540.71,541.02,11788.0,541.07,541.38,540.71,541.02,11788.0
2024-02-20 15:50:00,541.17,541.62,540.26,541.26,74974.0,541.17,541.62,540.26,541.26,74974.0
2024-02-21 09:30:00,543.04,546.58,542.51,544.55,23940.0,543.04,546.58,542.51,544.55,23940.0
2024-02-21 09:40:00,545.0,547.0,545.0,546.63,5677.0,545.0,547.0,545.0,546.63,5677.0
2024-02-21 09:50:00,546.27,547.12,545.4,545.56,7316.0,546.27,547.12,545.4,545.56,7316.0
2024-02-21 10:00:00,545.53,547.5,545.53,546.89,6756.0,545.53,547.5,545.53,546.89,6756.0
2024-02-21 10:10:00,547.11,547.14,546.15,546.77,8930.0,547.11,547.14,546.15,546.77,8930.0
2024-02-21 10:20:00,547.03,548.6,547.03,547.55,5874.0,547.03,548.6,547.03,547.55,5874.0
2024-02-21 10:30:00,547.39,547.45,545.26,545.36,8932.0,547.39,547.45,545.26,545.36,8932.0
2024-02-21 10:40:00,546.02,546.02,544.8,545.54,4214.0,546.02,546.02,544.8,545.54,4214.0
2024-02-21 10:50:00,545.65,546.53,545.49,545.64,5000.0,545.65,546.53,545.49,545.64,5000.0
2024-02-21 11:00:00,545.5,545.57,544.62,544.62,8017.0,545.5,545.57,544.62,544.62,8017.0
2024-02-21 11:10:00,544.58,545.99,544.57,545.18,10949.0,544.58,545.99,544.57,545.18,10949.0
2024-02-21 11:20:00,545.25,547.26,545.13,547.26,10485.0,545.25,547.26,545.13,547.26,10485.0
2024-02-21 11:30:00,547.0,547.38,546.59,546.85,7213.0,547.0,547.38,546.59,546.85,7213.0
2024-02-21 11:40:00,546.72,547.53,546.71,547.27,4995.0,546.72,547.53,546.71,547.27,4995.0
2024-02-21 11:50:00,547.26,547.94,547.0,547.42,8495.0,547.26,547.94,547.0,547.42,8495.0
2024-02-21 12:00:00,547.2,547.2,545.12,545.27,7661.0,547.2,547.2,545.12,545.27,7661.0
2024-02-21 12:10:00,545.01,546.22,544.99,546.22,3953.0,545.01,546.22,544.99,546.22,3953.0
2024-02-21 12:20:00,546.22,547.04,545.17,545.17,5915.0,546.22,547.04,545.17,545.17,5915.0
2024-02-21 12:30:00,545.07,545.07,544.32,544.7,7018.0,545.07,545.07,544.32,544.7,7018.0
2024-02-21 12:40:00,544.7,545.2,544.17,544.47,5622.0,544.7,545.2,544.17,544.47,5622.0
2024-02-21 12:50:00,544.47,544.47,543.82,543.89,2300.0,544.47,544.47,543.82,543.89,2300.0
2024-02-21 13:00:00,544.27,544.27,542.45,542.89,2836.0,544.27,544.27,542.45,542.89,2836.0
2024-02-21 13:10:00,542.88,544.15,542.66,543.58,4323.0,542.88,544.15,542.66,543.58,4323.0
2024-02-21 13:20:00,544.23,544.23,543.14,543.54,1788.0,544.23,544.23,543.14,543.54,1788.0
2024-02-21 13:30:00,543.52,543.73,541.72,542.1,4074.0,543.52,543.73,541.72,542.1,4074.0
2024-02-21 13:40:00,542.1,542.73,541.7,542.29,3258.0,542.1,542.73,541.7,542.29,3258.0
2024-02-21 13:50:00,541.87,542.26,540.66,541.1,4204.0,541.87,542.26,540.66,541.1,4204.0
2024-02-21 14:00:00,541.23,541.75,540.21,540.93,4981.0,541.23,541.75,540.21,540.93,4981.0
2024-02-21 14:10:00,540.58,541.01,539.55,540.0,5474.0,540.58,541.01,539.55,540.0,5474.0
2024-02-21 14:20:00,539.98,540.29,538.63,538.63,10297.0,539.98,540.29,538.63,538.63,10297.0
2024-02-21 14:30:00,539.4,539.4,538.63,538.86,1981.0,539.4,539.4,538.63,538.86,1981.0
2024-02-21 14:40:00,538.65,539.13,537.25,539.0,8405.0,538.65,539.13,537.25,539.0,8405.0
2024-02-21 14:50:00,539.0,539.0,538.15,538.43,3239.0,539.0,539.0,538.15,538.43,3239.0
2024-02-21 15:00:00,538.28,538.42,537.07,537.07,2723.0,538.28,538.42,537.07,537.07,2723.0
2024-02-21 15:10:00,537.26,537.55,536.74,536.91,6406.0,537.26,537.55,536.74,536.91,6406.0
2024-02-21 15:20:00,536.4,537.41,536.0,537.04,6958.0,536.4,537.41,536.0,537.04,6958.0
2024-02-21 15:30:00,536.97,538.25,536.61,538.25,8572.0,536.97,538.25,536.61,538.25,8572.0
2024-02-21 15:40:00,538.26,538.92,537.82,538.39,9942.0,538.26,538.92,537.82,538.39,9942.0
2024-02-21 15:50:00,538.58,539.33,537.89,539.0,37804.0,538.58,539.33,537.89,539.0,37804.0
2024-02-22 09:30:00,541.2,545.0,540.77,540.8,10103.0,541.2,545.0,540.77,540.8,10103.0
2024-02-22 09:40:00,540.32,541.08,538.67,540.55,4583.0,540.32,541.08,538.67,540.55,4583.0
2024-02-22 09:50:00,540.43,542.1,540.43,542.1,4691.0,540.43,542.1,540.43,542.1,4691.0
2024-02-22 10:00:00,542.76,542.76,540.7,541.45,3471.0,542.76,542.76,540.7,541.45,3471.0
2024-02-22 10:10:00,540.97,543.31,540.97,542.67,2265.0,540.97,543.31,540.97,542.67,2265.0
2024-02-22 10:20:00,542.99,543.07,541.92,542.11,7300.0,542.99,543.07,541.92,542.11,7300.0
2024-02-22 10:30:00,541.91,542.89,541.82,542.66,4448.0,541.91,542.89,541.82,542.66,4448.0
2024-02-22 10:40:00,542.57,542.87,542.14,542.71,1529.0,542.57,542.87,542.14,542.71,1529.0
2024-02-22 10:50:00,542.75,543.56,542.18,543.49,3157.0,542.75,543.56,542.18,543.49,3157.0
2024-02-22 11:00:00,543.72,543.72,542.31,542.81,1897.0,543.72,543.72,542.31,542.81,1897.0
2024-02-22 11:10:00,542.81,543.49,542.8,543.0,3195.0,542.81,543.49,542.8,543.0,3195.0
2024-02-22 11:20:00,542.56,542.8,541.89,542.8,1700.0,542.56,542.8,541.89,542.8,1700.0
2024-02-22 11:30:00,542.96,544.95,542.96,544.95,3139.0,542.96,544.95,542.96,544.95,3139.0
2024-02-22 11:40:00,544.91,544.91,543.89,544.11,2161.0,544.91,544.91,543.89,544.11,2161.0
2024-02-22 11:50:00,544.08,544.36,543.81,543.81,2059.0,544.08,544.36,543.81,543.81,2059.0
2024-02-22 12:00:00,543.66,543.72,543.25,543.67,790.0,543.66,543.72,543.25,543.67,790.0
2024-02-22 12:10:00,543.57,544.23,543.55,544.15,900.0,543.57,544.23,543.55,544.15,900.0
2024-02-22 12:20:00,544.35,544.97,544.35,544.77,2425.0,544.35,544.97,544.35,544.77,2425.0
2024-02-22 12:30:00,544.92,545.66,544.92,545.57,1601.0,544.92,545.66,544.92,545.57,1601.0
2024-02-22 12:40:00,545.71,545.71,544.56,544.56,3200.0,545.71,545.71,544.56,544.56,3200.0
2024-02-22 12:50:00,544.83,545.69,544.74,545.46,2468.0,544.83,545.69,544.74,545.46,2468.0
2024-02-22 13:00:00,545.25,545.26,543.62,543.62,7706.0,545.25,545.26,543.62,543.62,7706.0
2024-02-22 13:10:00,543.66,544.89,543.41,544.89,3103.0,543.66,544.89,543.41,544.89,3103.0
2024-02-22 13:20:00,544.5,544.88,544.27,544.71,2107.0,544.5,544.88,544.27,544.71,2107.0
2024-02-22 13:30:00,544.67,545.1,543.99,543.99,1983.0,544.67,545.1,543.99,543.99,1983.0
2024-02-22 13:40:00,544.62,544.91,544.54,544.9,865.0,544.62,544.91,544.54,544.9,865.0
2024-02-22 13:50:00,544.76,545.06,544.47,544.9,1400.0,544.76,545.06,544.47,544.9,1400.0
2024-02-22 14:00:00,544.81,545.26,544.64,544.64,1627.0,544.81,545.26,544.64,544.64,1627.0
2024-02-22 14:10:00,544.51,544.8,544.42,544.77,2426.0,544.51,544.8,544.42,544.77,2426.0
2024-02-22 14:20:00,544.62,545.13,544.61,545.11,1200.0,544.62,545.13,544.61,545.11,1200.0
2024-02-22 14:30:00,545.34,545.98,544.92,545.98,3463.0,545.34,545.98,544.92,545.98,3463.0
2024-02-22 14:40:00,546.18,546.85,545.85,546.3,3618.0,546.18,546.85,545.85,546.3,3618.0
2024-02-22 14:50:00,546.47,547.48,545.9,546.05,4240.0,546.47,547.48,545.9,546.05,4240.0
2024-02-22 15:00:00,546.0,546.0,544.69,544.99,3384.0,546.0,546.0,544.69,544.99,3384.0
2024-02-22 15:10:00,545.23,545.29,544.51,544.83,2620.0,545.23,545.29,544.51,544.83,2620.0
2024-02-22 15:20:00,545.16,546.39,544.89,545.86,6123.0,545.16,546.39,544.89,545.86,6123.0
2024-02-22 15:30:00,545.53,545.95,545.21,545.87,2277.0,545.53,545.95,545.21,545.87,2277.0
2024-02-22 15:40:00,546.02,546.72,545.52,545.55,5242.0,546.02,546.72,545.52,545.55,5242.0
2024-02-22 15:50:00,545.38,545.74,544.04,544.07,34540.0,545.38,545.74,544.04,544.07,34540.0
2024-02-23 09:30:00,547.47,548.24,545.67,547.49,6029.0,547.47,548.24,545.67,547.49,6029.0
2024-02-23 09:40:00,547.35,547.35,546.45,547.08,520.0,547.35,547.35,546.45,547.08,520.0
2024-02-23 09:50:00,547.23,547.53,545.94,546.78,1400.0,547.23,547.53,545.94,546.78,1400.0
2024-02-23 10:00:00,546.14,547.52,544.99,547.52,2361.0,546.14,547.52,544.99,547.52,2361.0
2024-02-23 10:10:00,547.3,547.88,546.76,546.76,6088.0,547.3,547.88,546.76,546.76,6088.0
2024-02-23 10:20:00,546.88,547.99,546.6,547.62,12846.0,546.88,547.99,546.6,547.62,12846.0
2024-02-23 10:30:00,547.85,547.99,546.75,547.75,3000.0,547.85,547.99,546.75,547.75,3000.0
2024-02-23 10:40:00,548.44,549.2,548.42,548.83,2046.0,548.44,549.2,548.42,548.83,2046.0
2024-02-23 10:50:00,548.87,549.57,548.58,549.34,4167.0,548.87,549.57,548.58,549.34,4167.0
2024-02-23 11:00:00,548.95,548.97,547.41,548.07,1698.0,548.95,548.97,547.41,548.07,1698.0
2024-02-23 11:10:00,547.78,548.46,547.56,548.1,1436.0,547.78,548.46,547.56,548.1,1436.0
2024-02-23 11:20:00,548.17,549.28,548.1,549.28,1852.0,548.17,549.28,548.1,549.28,1852.0
2024-02-23 11:30:00,549.15,549.69,548.96,549.28,1878.0,549.15,549.69,548.96,549.28,1878.0
2024-02-23 11:40:00,549.45,549.94,549.13,549.82,3139.0,549.45,549.94,549.13,549.82,3139.0
2024-02-23 11:50:00,549.98,550.22,549.53,549.53,2639.0,549.98,550.22,549.53,549.53,2639.0
2024-02-23 12:00:00,549.53,551.0,549.52,550.62,4880.0,549.53,551.0,549.52,550.62,4880.0
2024-02-23 12:10:00,550.56,551.22,550.25,551.22,1240.0,550.56,551.22,550.25,551.22,1240.0
2024-02-23 12:20:00,551.15,551.69,551.15,551.45,4585.0,551.15,551.69,551.15,551.45,4585.0
2024-02-23 12:30:00,551.22,551.22,550.74,551.08,1440.0,551.22,551.22,550.74,551.08,1440.0
2024-02-23 12:40:00,551.3,551.4,551.09,551.31,1143.0,551.3,551.4,551.09,551.31,1143.0
2024-02-23 12:50:00,551.6,551.79,551.59,551.78,631.0,551.6,551.79,551.59,551.78,631.0
2024-02-23 13:00:00,551.98,552.5,551.97,552.14,988.0,551.98,552.5,551.97,552.14,988.0
2024-02-23 13:10:00,552.43,553.46,552.43,553.2,2759.0,552.43,553.46,552.43,553.2,2759.0
2024-02-23 13:20:00,553.44,553.64,553.43,553.45,420.0,553.44,553.64,553.43,553.45,420.0
2024-02-23 13:30:00,553.45,553.65,552.89,552.9,1800.0,553.45,553.65,552.89,552.9,1800.0
2024-02-23 13:40:00,553.08,553.24,552.56,552.57,2505.0,553.08,553.24,552.56,552.57,2505.0
2024-02-23 13:50:00,552.68,552.84,552.46,552.77,3332.0,552.68,552.84,552.46,552.77,3332.0
2024-02-23 14:00:00,552.79,552.79,551.56,551.8,2858.0,552.79,552.79,551.56,551.8,2858.0
2024-02-23 14:10:00,551.61,551.99,551.32,551.99,2570.0,551.61,551.99,551.32,551.99,2570.0
2024-02-23 14:20:00,551.76,551.82,551.23,551.75,1710.0,551.76,551.82,551.23,551.75,1710.0
2024-02-23 14:30:00,551.75,551.79,551.54,551.54,300.0,551.75,551.79,551.54,551.54,300.0
2024-02-23 14:40:00,551.59,552.47,551.58,552.36,2271.0,551.59,552.47,551.58,552.36,2271.0
2024-02-23 14:50:00,552.32,552.62,551.89,551.89,2001.0,552.32,552.62,551.89,551.89,2001.0
2024-02-23 15:00:00,552.45,552.45,551.67,551.77,1440.0,552.45,552.45,551.67,551.77,1440.0
2024-02-23 15:10:00,551.75,552.24,551.75,552.17,1900.0,551.75,552.24,551.75,552.17,1900.0
2024-02-23 15:20:00,552.02,552.02,550.3,550.3,4600.0,552.02,552.02,550.3,550.3,4600.0
2024-02-23 15:30:00,550.31,551.17,550.24,551.13,3630.0,550.31,551.17,550.24,551.13,3630.0
2024-02-23 15:40:00,551.04,551.52,550.37,551.07,9163.0,551.04,551.52,550.37,551.07,9163.0
2024-02-23 15:50:00,551.05,551.13,549.78,549.78,20877.0,551.05,551.13,549.78,549.78,20877.0
2024-02-26 09:30:00,550.17,552.99,548.93,552.54,11673.0,550.17,552.99,548.93,552.54,11673.0
2024-02-26 09:40:00,552.49,553.23,551.17,552.72,5974.0,552.49,553.23,551.17,552.72,5974.0
2024-02-26 09:50:00,552.73,553.47,552.41,552.98,6980.0,552.73,553.47,552.41,552.98,6980.0
2024-02-26 10:00:00,552.97,553.33,551.63,552.27,2612.0,552.97,553.33,551.63,552.27,2612.0
2024-02-26 10:10:00,552.58,553.08,552.08,552.7,3040.0,552.58,553.08,552.08,552.7,3040.0
2024-02-26 10:20:00,553.74,554.45,553.24,553.86,5969.0,553.74,554.45,553.24,553.86,5969.0
2024-02-26 10:30:00,554.23,555.0,553.97,554.13,3205.0,554.23,555.0,553.97,554.13,3205.0
2024-02-26 10:40:00,554.57,554.88,554.57,554.67,800.0,554.57,554.88,554.57,554.67,800.0
2024-02-26 10:50:00,554.51,554.51,553.37,553.38,3356.0,554.51,554.51,553.37,553.38,3356.0
2024-02-26 11:00:00,553.39,553.51,552.58,552.58,2399.0,553.39,553.51,552.58,552.58,2399.0
2024-02-26 11:10:00,552.7,554.83,552.7,554.81,1600.0,552.7,554.83,552.7,554.81,1600.0
2024-02-26 11:20:00,554.4,554.4,552.89,552.89,1346.0,554.4,554.4,552.89,552.89,1346.0
2024-02-26 11:30:00,552.71,554.49,552.71,554.49,1500.0,552.71,554.49,552.71,554.49,1500.0
2024-02-26 11:40:00,554.36,554.38,553.82,554.15,916.0,554.36,554.38,553.82,554.15,916.0
2024-02-26 11:50:00,554.45,554.8,554.17,554.63,1200.0,554.45,554.8,554.17,554.63,1200.0
2024-02-26 12:00:00,554.49,554.49,553.37,553.73,1965.0,554.49,554.49,553.37,553.73,1965.0
2024-02-26 12:10:00,553.82,553.82,552.82,552.82,1300.0,553.82,553.82,552.82,552.82,1300.0
2024-02-26 12:20:00,552.79,553.52,552.79,553.51,847.0,552.79,553.52,552.79,553.51,847.0
2024-02-26 12:30:00,553.28,553.74,553.28,553.72,687.0,553.28,553.74,553.28,553.72,687.0
2024-02-26 12:40:00,553.86,553.86,553.85,553.86,100.0,553.86,553.86,553.85,553.86,100.0
2024-02-26 12:50:00,553.06,553.41,552.94,553.41,600.0,553.06,553.41,552.94,553.41,600.0
2024-02-26 13:00:00,553.48,553.48,553.07,553.25,500.0,553.48,553.48,553.07,553.25,500.0
2024-02-26 13:10:00,553.01,553.2,553.0,553.2,500.0,553.01,553.2,553.0,553.2,500.0
2024-02-26 13:20:00,552.84,552.96,552.29,552.29,1228.0,552.84,552.96,552.29,552.29,1228.0
2024-02-26 13:30:00,552.07,552.18,551.75,551.75,583.0,552.07,552.18,551.75,551.75,583.0
2024-02-26 13:40:00,552.18,552.94,552.16,552.88,3001.0,552.18,552.94,552.16,552.88,3001.0
2024-02-26 13:50:00,552.89,552.93,552.64,552.88,1213.0,552.89,552.93,552.64,552.88,1213.0
2024-02-26 14:00:00,553.24,553.7,553.24,553.51,1380.0,553.24,553.7,553.24,553.51,1380.0
2024-02-26 14:10:00,553.59,554.29,553.59,554.29,4792.0,553.59,554.29,553.59,554.29,4792.0
2024-02-26 14:20:00,554.57,555.96,553.98,555.96,2252.0,554.57,555.96,553.98,555.96,2252.0
2024-02-26 14:30:00,556.21,556.25,555.09,555.4,1759.0,556.21,556.25,555.09,555.4,1759.0
2024-02-26 14:40:00,555.82,556.38,555.33,556.19,4140.0,555.82,556.38,555.33,556.19,4140.0
2024-02-26 14:50:00,555.99,556.69,555.99,556.5,3596.0,555.99,556.69,555.99,556.5,3596.0
2024-02-26 15:00:00,556.65,556.86,556.28,556.86,2564.0,556.65,556.86,556.28,556.86,2564.0
2024-02-26 15:10:00,557.01,557.53,557.01,557.01,3378.0,557.01,557.53,557.01,557.01,3378.0
2024-02-26 15:20:00,557.09,557.98,556.93,557.98,4157.0,557.09,557.98,556.93,557.98,4157.0
2024-02-26 15:30:00,557.93,557.93,556.86,556.86,3621.0,557.93,557.93,556.86,556.86,3621.0
2024-02-26 15:40:00,556.7,557.74,556.15,557.4,5982.0,556.7,557.74,556.15,557.4,5982.0
2024-02-26 15:50:00,557.49,557.69,556.25,556.32,21302.0,557.49,557.69,556.25,556.32,21302.0
2024-02-27 09:30:00,555.59,557.72,554.66,557.72,5341.0,555.59,557.72,554.66,557.72,5341.0
2024-02-27 09:40:00,557.71,557.71,554.74,556.99,3142.0,557.71,557.71,554.74,556.99,3142.0
2024-02-27 09:50:00,556.79,559.38,556.7,559.38,6362.0,556.79,559.38,556.7,559.38,6362.0
2024-02-27 10:00:00,559.06,560.44,557.83,560.44,2723.0,559.06,560.44,557.83,560.44,2723.0
2024-02-27 10:10:00,560.31,560.96,558.58,560.15,3105.0,560.31,560.96,558.58,560.15,3105.0
2024-02-27 10:20:00,559.49,561.19,559.4,559.88,5618.0,559.49,561.19,559.4,559.88,5618.0
2024-02-27 10:30:00,559.39,560.52,559.34,560.21,2133.0,559.39,560.52,559.34,560.21,2133.0
2024-02-27 10:40:00,560.33,561.27,558.53,559.27,3301.0,560.33,561.27,558.53,559.27,3301.0
2024-02-27 10:50:00,559.61,559.62,558.46,559.04,1902.0,559.61,559.62,558.46,559.04,1902.0
2024-02-27 11:00:00,559.24,559.28,558.56,559.02,1900.0,559.24,559.28,558.56,559.02,1900.0
2024-02-27 11:10:00,558.56,558.87,557.97,558.7,1924.0,558.56,558.87,557.97,558.7,1924.0
2024-02-27 11:20:00,558.59,559.53,558.35,559.53,1465.0,558.59,559.53,558.35,559.53,1465.0
2024-02-27 11:30:00,559.51,559.9,559.36,559.9,1400.0,559.51,559.9,559.36,559.9,1400.0
2024-02-27 11:40:00,560.01,560.2,559.13,560.2,4247.0,560.01,560.2,559.13,560.2,4247.0
2024-02-27 11:50:00,560.15,560.54,560.04,560.54,800.0,560.15,560.54,560.04,560.54,800.0
2024-02-27 12:00:00,560.34,560.63,559.5,560.63,2934.0,560.34,560.63,559.5,560.63,2934.0
2024-02-27 12:10:00,560.59,561.17,560.44,561.15,2078.0,560.59,561.17,560.44,561.15,2078.0
2024-02-27 12:20:00,561.23,561.23,560.63,560.77,1103.0,561.23,561.23,560.63,560.77,1103.0
2024-02-27 12:30:00,560.82,561.93,560.77,560.77,2432.0,560.82,561.93,560.77,560.77,2432.0
2024-02-27 12:40:00,560.29,561.82,560.29,560.99,5616.0,560.29,561.82,560.29,560.99,5616.0
2024-02-27 12:50:00,561.14,561.14,560.03,560.03,21212.0,561.14,561.14,560.03,560.03,21212.0
2024-02-27 13:00:00,559.68,560.96,559.66,560.88,3579.0,559.68,560.96,559.66,560.88,3579.0
2024-02-27 13:10:00,561.12,561.83,561.12,561.74,1030.0,561.12,561.83,561.12,561.74,1030.0
2024-02-27 13:20:00,561.55,561.57,561.15,561.24,1600.0,561.55,561.57,561.15,561.24,1600.0
2024-02-27 13:30:00,561.17,562.19,561.16,561.56,2400.0,561.17,562.19,561.16,561.56,2400.0
2024-02-27 13:40:00,561.83,561.99,561.69,561.95,1303.0,561.83,561.99,561.69,561.95,1303.0
2024-02-27 13:50:00,562.05,562.8,561.36,561.99,5175.0,562.05,562.8,561.36,561.99,5175.0
2024-02-27 14:00:00,562.26,562.6,562.26,562.44,700.0,562.26,562.6,562.26,562.44,700.0
2024-02-27 14:10:00,562.39,562.39,561.72,561.99,1654.0,562.39,562.39,561.72,561.99,1654.0
2024-02-27 14:20:00,562.0,562.0,561.34,561.34,1978.0,562.0,562.0,561.34,561.34,1978.0
2024-02-27 14:30:00,561.12,561.92,560.36,560.4,10556.0,561.12,561.92,560.36,560.4,10556.0
2024-02-27 14:40:00,560.46,560.46,559.73,559.74,1755.0,560.46,560.46,559.73,559.74,1755.0
2024-02-27 14:50:00,560.25,561.59,560.11,561.59,1700.0,560.25,561.59,560.11,561.59,1700.0
2024-02-27 15:00:00,561.71,562.76,561.51,562.26,3807.0,561.71,562.76,561.51,562.26,3807.0
2024-02-27 15:10:00,562.1,562.23,561.86,561.86,1311.0,562.1,562.23,561.86,561.86,1311.0
2024-02-27 15:20:00,561.93,562.04,560.99,561.0,3701.0,561.93,562.04,560.99,561.0,3701.0
2024-02-27 15:30:00,560.93,560.93,559.74,560.19,4349.0,560.93,560.93,559.74,560.19,4349.0
2024-02-27 15:40:00,560.1,561.32,559.79,560.93,12601.0,560.1,561.32,559.79,560.93,12601.0
2024-02-27 15:50:00,560.95,562.06,560.44,561.25,26172.0,560.95,562.06,560.44,561.25,26172.0
2024-02-28 09:30:00,559.22,563.17,557.73,558.62,10344.0,559.22,563.17,557.73,558.62,10344.0
2024-02-28 09:40:00,558.83,560.0,557.71,558.49,7989.0,558.83,560.0,557.71,558.49,7989.0
2024-02-28 09:50:00,559.2,559.68,557.37,557.97,7198.0,559.2,559.68,557.37,557.97,7198.0
2024-02-28 10:00:00,557.48,558.45,557.33,557.8,1701.0,557.48,558.45,557.33,557.8,1701.0
2024-02-28 10:10:00,558.7,558.73,557.63,557.63,1001.0,558.7,558.73,557.63,557.63,1001.0
2024-02-28 10:20:00,557.61,558.81,557.6,558.04,1356.0,557.61,558.81,557.6,558.04,1356.0
2024-02-28 10:30:00,558.39,559.44,558.39,558.86,1595.0,558.39,559.44,558.39,558.86,1595.0
2024-02-28 10:40:00,559.17,559.84,559.13,559.84,902.0,559.17,559.84,559.13,559.84,902.0
2024-02-28 10:50:00,559.86,560.15,559.41,559.97,2653.0,559.86,560.15,559.41,559.97,2653.0
2024-02-28 11:00:00,559.93,560.58,559.28,559.28,2780.0,559.93,560.58,559.28,559.28,2780.0
2024-02-28 11:10:00,559.82,559.82,557.92,559.45,3536.0,559.82,559.82,557.92,559.45,3536.0
2024-02-28 11:20:00,559.31,560.18,558.21,560.1,2730.0,559.31,560.18,558.21,560.1,2730.0
2024-02-28 11:30:00,559.37,559.37,558.25,558.64,2904.0,559.37,559.37,558.25,558.64,2904.0
2024-02-28 11:40:00,558.65,558.65,556.92,558.27,4183.0,558.65,558.65,556.92,558.27,4183.0
2024-02-28 11:50:00,557.51,558.43,557.51,557.76,2932.0,557.51,558.43,557.51,557.76,2932.0
2024-02-28 12:00:00,557.77,559.69,557.7,559.37,10321.0,557.77,559.69,557.7,559.37,10321.0
2024-02-28 12:10:00,559.34,560.05,559.03,559.27,4628.0,559.34,560.05,559.03,559.27,4628.0
2024-02-28 12:20:00,559.05,559.44,558.88,559.14,1069.0,559.05,559.44,558.88,559.14,1069.0
2024-02-28 12:30:00,559.21,559.66,558.78,558.8,902.0,559.21,559.66,558.78,558.8,902.0
2024-02-28 12:40:00,559.23,559.97,558.16,558.16,3230.0,559.23,559.97,558.16,558.16,3230.0
2024-02-28 12:50:00,558.22,559.49,558.01,558.75,1746.0,558.22,559.49,558.01,558.75,1746.0
2024-02-28 13:00:00,558.76,558.76,557.85,558.04,2540.0,558.76,558.76,557.85,558.04,2540.0
2024-02-28 13:10:00,557.9,559.15,557.63,558.9,4065.0,557.9,559.15,557.63,558.9,4065.0
2024-02-28 13:20:00,559.36,561.06,558.86,560.86,5688.0,559.36,561.06,558.86,560.86,5688.0
2024-02-28 13:30:00,561.61,561.68,561.12,561.22,1210.0,561.61,561.68,561.12,561.22,1210.0
2024-02-28 13:40:00,561.22,561.36,559.71,560.52,4757.0,561.22,561.36,559.71,560.52,4757.0
2024-02-28 13:50:00,560.37,561.65,560.31,560.99,1423.0,560.37,561.65,560.31,560.99,1423.0
2024-02-28 14:00:00,561.19,561.19,560.53,560.54,1665.0,561.19,561.19,560.53,560.54,1665.0
2024-02-28 14:10:00,560.36,560.88,559.37,560.77,2717.0,560.36,560.88,559.37,560.77,2717.0
2024-02-28 14:20:00,561.31,561.61,561.01,561.43,2902.0,561.31,561.61,561.01,561.43,2902.0
2024-02-28 14:30:00,561.43,561.62,560.2,560.84,998.0,561.43,561.62,560.2,560.84,998.0
2024-02-28 14:40:00,561.41,561.47,560.68,561.35,1071.0,561.41,561.47,560.68,561.35,1071.0
2024-02-28 14:50:00,561.0,561.34,560.66,561.02,2416.0,561.0,561.34,560.66,561.02,2416.0
2024-02-28 15:00:00,560.71,560.71,560.06,560.09,1875.0,560.71,560.71,560.06,560.09,1875.0
2024-02-28 15:10:00,560.34,560.45,560.21,560.4,1499.0,560.34,560.45,560.21,560.4,1499.0
2024-02-28 15:20:00,560.24,560.44,559.7,559.87,3751.0,560.24,560.44,559.7,559.87,3751.0
2024-02-28 15:30:00,559.61,559.79,559.37,559.52,2969.0,559.61,559.79,559.37,559.52,2969.0
2024-02-28 15:40:00,559.43,559.71,559.04,559.39,4100.0,559.43,559.71,559.04,559.39,4100.0
2024-02-28 15:50:00,559.2,559.5,558.26,559.39,13657.0,559.2,559.5,558.26,559.39,13657.0
2024-02-29 09:30:00,559.26,559.26,552.52,554.51,9282.0,559.26,559.26,552.52,554.51,9282.0
2024-02-29 09:40:00,554.01,554.3,551.86,551.86,7935.0,554.01,554.3,551.86,551.86,7935.0
2024-02-29 09:50:00,551.67,552.83,550.75,552.5,8456.0,551.67,552.83,550.75,552.5,8456.0
2024-02-29 10:00:00,552.2,553.44,551.64,552.88,8566.0,552.2,553.44,551.64,552.88,8566.0
2024-02-29 10:10:00,552.92,552.93,548.5,549.41,9024.0,552.92,552.93,548.5,549.41,9024.0
2024-02-29 10:20:00,549.65,550.02,548.93,549.01,4924.0,549.65,550.02,548.93,549.01,4924.0
2024-02-29 10:30:00,549.1,549.52,548.88,549.23,2908.0,549.1,549.52,548.88,549.23,2908.0
2024-02-29 10:40:00,549.12,549.23,547.68,548.82,9427.0,549.12,549.23,547.68,548.82,9427.0
2024-02-29 10:50:00,548.63,549.16,546.78,547.84,6333.0,548.63,549.16,546.78,547.84,6333.0
2024-02-29 11:00:00,547.75,549.42,547.07,549.42,4331.0,547.75,549.42,547.07,549.42,4331.0
2024-02-29 11:10:00,549.25,549.89,548.84,549.88,4556.0,549.25,549.89,548.84,549.88,4556.0
2024-02-29 11:20:00,550.02,550.02,549.04,549.05,3139.0,550.02,550.02,549.04,549.05,3139.0
2024-02-29 11:30:00,549.35,549.63,547.79,547.79,3796.0,549.35,549.63,547.79,547.79,3796.0
2024-02-29 11:40:00,547.7,548.36,547.0,548.01,7042.0,547.7,548.36,547.0,548.01,7042.0
2024-02-29 11:50:00,548.15,549.44,546.99,549.44,3705.0,548.15,549.44,546.99,549.44,3705.0
2024-02-29 12:00:00,549.02,549.75,548.06,548.1,3456.0,549.02,549.75,548.06,548.1,3456.0
2024-02-29 12:10:00,548.32,548.44,547.3,547.74,3893.0,548.32,548.44,547.3,547.74,3893.0
2024-02-29 12:20:00,548.13,548.76,547.78,548.27,5571.0,548.13,548.76,547.78,548.27,5571.0
2024-02-29 12:30:00,548.31,548.86,548.09,548.86,4040.0,548.31,548.86,548.09,548.86,4040.0
2024-02-29 12:40:00,548.92,550.02,548.76,549.32,6810.0,548.92,550.02,548.76,549.32,6810.0
2024-02-29 12:50:00,549.32,549.54,548.66,549.11,2814.0,549.32,549.54,548.66,549.11,2814.0
2024-02-29 13:00:00,549.09,549.9,548.99,549.32,2407.0,549.09,549.9,548.99,549.32,2407.0
2024-02-29 13:10:00,549.51,549.95,548.86,548.86,2899.0,549.51,549.95,548.86,548.86,2899.0
2024-02-29 13:20:00,549.04,550.21,549.01,550.21,2810.0,549.04,550.21,549.01,550.21,2810.0
2024-02-29 13:30:00,549.89,550.32,548.41,548.41,3213.0,549.89,550.32,548.41,548.41,3213.0
2024-02-29 13:40:00,548.71,548.71,547.48,548.05,4140.0,548.71,548.71,547.48,548.05,4140.0
2024-02-29 13:50:00,548.45,549.18,548.45,548.88,2213.0,548.45,549.18,548.45,548.88,2213.0
2024-02-29 14:00:00,548.96,549.57,548.64,549.57,3723.0,548.96,549.57,548.64,549.57,3723.0
2024-02-29 14:10:00,549.77,550.22,549.55,549.57,2923.0,549.77,550.22,549.55,549.57,2923.0
2024-02-29 14:20:00,549.34,549.34,548.46,548.46,737.0,549.34,549.34,548.46,548.46,737.0
2024-02-29 14:30:00,548.16,549.54,548.16,548.94,7263.0,548.16,549.54,548.16,548.94,7263.0
2024-02-29 14:40:00,548.7,548.7,548.23,548.45,2860.0,548.7,548.7,548.23,548.45,2860.0
2024-02-29 14:50:00,548.45,548.84,547.43,548.02,14592.0,548.45,548.84,547.43,548.02,14592.0
2024-02-29 15:00:00,548.75,549.19,548.3,548.3,4080.0,548.75,549.19,548.3,548.3,4080.0
2024-02-29 15:10:00,548.58,549.38,547.97,548.91,7930.0,548.58,549.38,547.97,548.91,7930.0
2024-02-29 15:20:00,548.94,549.7,548.67,548.67,9759.0,548.94,549.7,548.67,548.67,9759.0
2024-02-29 15:30:00,548.98,550.06,548.4,549.93,8504.0,548.98,550.06,548.4,549.93,8504.0
2024-02-29 15:40:00,550.11,551.53,550.1,551.15,7518.0,550.11,551.53,550.1,551.15,7518.0
2024-02-29 15:50:00,551.29,551.29,547.96,548.1,90835.0,551.29,551.29,547.96,548.1,90835.0
2024-03-01 09:30:00,548.31,548.31,544.36,545.0,10184.0,548.31,548.31,544.36,545.0,10184.0
2024-03-01 09:40:00,544.21,546.79,543.37,545.6,4639.0,544.21,546.79,543.37,545.6,4639.0
2024-03-01 09:50:00,545.76,547.27,545.76,547.25,2930.0,545.76,547.27,545.76,547.25,2930.0
2024-03-01 10:00:00,547.43,548.79,547.39,548.25,4140.0,547.43,548.79,547.39,548.25,4140.0
2024-03-01 10:10:00,548.16,548.79,547.71,547.71,3021.0,548.16,548.79,547.71,547.71,3021.0
2024-03-01 10:20:00,547.27,547.84,546.82,547.12,4078.0,547.27,547.84,546.82,547.12,4078.0
2024-03-01 10:30:00,547.44,549.1,547.25,549.1,3557.0,547.44,549.1,547.25,549.1,3557.0
2024-03-01 10:40:00,549.42,552.45,549.42,551.27,3310.0,549.42,552.45,549.42,551.27,3310.0
2024-03-01 10:50:00,551.5,552.72,551.14,552.7,2101.0,551.5,552.72,551.14,552.7,2101.0
2024-03-01 11:00:00,552.76,553.42,552.67,552.81,1912.0,552.76,553.42,552.67,552.81,1912.0
2024-03-01 11:10:00,552.54,552.54,549.95,551.19,2175.0,552.54,552.54,549.95,551.19,2175.0
2024-03-01 11:20:00,550.99,551.03,549.37,549.37,4348.0,550.99,551.03,549.37,549.37,4348.0
2024-03-01 11:30:00,548.45,549.03,546.56,549.03,8277.0,548.45,549.03,546.56,549.03,8277.0
2024-03-01 11:40:00,548.83,549.3,548.38,549.24,4410.0,548.83,549.3,548.38,549.24,4410.0
2024-03-01 11:50:00,548.96,549.45,548.76,549.34,2929.0,548.96,549.45,548.76,549.34,2929.0
2024-03-01 12:00:00,549.18,549.36,548.4,548.4,5592.0,549.18,549.36,548.4,548.4,5592.0
2024-03-01 12:10:00,548.28,548.53,548.01,548.01,3955.0,548.28,548.53,548.01,548.01,3955.0
2024-03-01 12:20:00,547.82,548.57,547.82,547.9,3000.0,547.82,548.57,547.82,547.9,3000.0
2024-03-01 12:30:00,547.84,548.26,546.65,546.65,3002.0,547.84,548.26,546.65,546.65,3002.0
2024-03-01 12:40:00,546.62,547.32,546.37,547.28,3709.0,546.62,547.32,546.37,547.28,3709.0
2024-03-01 12:50:00,547.34,547.34,546.57,546.57,3401.0,547.34,547.34,546.57,546.57,3401.0
2024-03-01 13:00:00,546.4,547.09,545.47,546.78,5814.0,546.4,547.09,545.47,546.78,5814.0
2024-03-01 13:10:00,546.92,547.18,545.97,546.47,3934.0,546.92,547.18,545.97,546.47,3934.0
2024-03-01 13:20:00,546.57,546.95,546.48,546.55,4996.0,546.57,546.95,546.48,546.55,4996.0
2024-03-01 13:30:00,546.38,547.22,546.23,547.22,4409.0,546.38,547.22,546.23,547.22,4409.0
2024-03-01 13:40:00,547.25,547.78,546.8,546.82,2962.0,547.25,547.78,546.8,546.82,2962.0
2024-03-01 13:50:00,546.89,546.97,546.46,546.64,2474.0,546.89,546.97,546.46,546.64,2474.0
2024-03-01 14:00:00,546.92,547.73,546.68,547.7,3038.0,546.92,547.73,546.68,547.7,3038.0
2024-03-01 14:10:00,547.81,547.93,547.06,547.07,3247.0,547.81,547.93,547.06,547.07,3247.0
2024-03-01 14:20:00,547.08,548.14,546.8,547.77,6150.0,547.08,548.14,546.8,547.77,6150.0
2024-03-01 14:30:00,547.79,548.31,547.54,548.31,2800.0,547.79,548.31,547.54,548.31,2800.0
2024-03-01 14:40:00,548.72,549.04,548.61,548.89,4107.0,548.72,549.04,548.61,548.89,4107.0
2024-03-01 14:50:00,548.74,549.37,548.59,549.36,3698.0,548.74,549.37,548.59,549.36,3698.0
2024-03-01 15:00:00,549.34,550.06,549.33,549.92,7430.0,549.34,550.06,549.33,549.92,7430.0
2024-03-01 15:10:00,549.73,549.78,548.87,548.89,3500.0,549.73,549.78,548.87,548.89,3500.0
2024-03-01 15:20:00,549.18,549.39,548.89,549.15,4347.0,549.18,549.39,548.89,549.15,4347.0
2024-03-01 15:30:00,549.24,549.47,548.89,548.99,6833.0,549.24,549.47,548.89,548.99,6833.0
2024-03-01 15:40:00,548.88,549.69,547.71,548.95,8985.0,548.88,549.69,547.71,548.95,8985.0
2024-03-01 15:50:00,548.74,552.0,548.38,549.87,69487.0,548.74,552.0,548.38,549.87,69487.0
2024-03-04 09:30:00,545.88,549.97,545.14,546.3,12215.0,545.88,549.97,545.14,546.3,12215.0
2024-03-04 09:40:00,548.21,548.21,542.83,544.85,23380.0,548.21,548.21,542.83,544.85,23380.0
2024-03-04 09:50:00,544.75,546.78,543.3,546.78,14629.0,544.75,546.78,543.3,546.78,14629.0
2024-03-04 10:00:00,546.49,549.96,545.9,549.37,6515.0,546.49,549.96,545.9,549.37,6515.0
2024-03-04 10:10:00,550.15,551.24,549.48,549.69,3304.0,550.15,551.24,549.48,549.69,3304.0
2024-03-04 10:20:00,549.58,549.58,548.37,548.48,1718.0,549.58,549.58,548.37,548.48,1718.0
2024-03-04 10:30:00,548.97,549.58,547.74,548.38,2514.0,548.97,549.58,547.74,548.38,2514.0
2024-03-04 10:40:00,548.3,548.97,546.47,546.8,8925.0,548.3,548.97,546.47,546.8,8925.0
2024-03-04 10:50:00,546.92,548.42,546.91,548.34,3473.0,546.92,548.42,546.91,548.34,3473.0
2024-03-04 11:00:00,548.79,549.72,548.79,548.88,6060.0,548.79,549.72,548.79,548.88,6060.0
2024-03-04 11:10:00,548.58,548.97,548.4,548.7,2000.0,548.58,548.97,548.4,548.7,2000.0
2024-03-04 11:20:00,548.37,548.69,547.55,548.69,4223.0,548.37,548.69,547.55,548.69,4223.0
2024-03-04 11:30:00,548.34,548.65,547.4,547.4,3150.0,548.34,548.65,547.4,547.4,3150.0
2024-03-04 11:40:00,547.32,547.32,546.33,546.96,1534.0,547.32,547.32,546.33,546.96,1534.0
2024-03-04 11:50:00,546.96,547.61,546.38,547.61,5358.0,546.96,547.61,546.38,547.61,5358.0
2024-03-04 12:00:00,547.59,548.22,547.45,547.88,3713.0,547.59,548.22,547.45,547.88,3713.0
2024-03-04 12:10:00,547.96,548.81,547.87,548.81,1768.0,547.96,548.81,547.87,548.81,1768.0
2024-03-04 12:20:00,549.4,549.9,548.95,548.95,3730.0,549.4,549.9,548.95,548.95,3730.0
2024-03-04 12:30:00,549.31,549.42,548.91,549.36,1100.0,549.31,549.42,548.91,549.36,1100.0
2024-03-04 12:40:00,549.33,550.04,549.17,550.04,9444.0,549.33,550.04,549.17,550.04,9444.0
2024-03-04 12:50:00,550.06,550.66,549.95,549.96,2499.0,550.06,550.66,549.95,549.96,2499.0
2024-03-04 13:00:00,549.88,549.88,548.61,549.31,6057.0,549.88,549.88,548.61,549.31,6057.0
2024-03-04 13:10:00,549.42,549.97,549.32,549.82,2321.0,549.42,549.97,549.32,549.82,2321.0
2024-03-04 13:20:00,549.84,549.84,548.99,549.4,2036.0,549.84,549.84,548.99,549.4,2036.0
2024-03-04 13:30:00,549.43,549.43,548.74,549.25,2255.0,549.43,549.43,548.74,549.25,2255.0
2024-03-04 13:40:00,549.42,549.92,549.11,549.15,1565.0,549.42,549.92,549.11,549.15,1565.0
2024-03-04 13:50:00,549.16,549.53,549.12,549.36,2012.0,549.16,549.53,549.12,549.36,2012.0
2024-03-04 14:00:00,549.08,549.21,548.62,549.01,2826.0,549.08,549.21,548.62,549.01,2826.0
2024-03-04 14:10:00,549.0,549.67,548.99,549.67,2664.0,549.0,549.67,548.99,549.67,2664.0
2024-03-04 14:20:00,549.57,550.54,549.56,550.08,4283.0,549.57,550.54,549.56,550.08,4283.0
2024-03-04 14:30:00,550.17,551.39,549.95,551.35,1320.0,550.17,551.39,549.95,551.35,1320.0
2024-03-04 14:40:00,551.53,551.84,549.94,550.1,5123.0,551.53,551.84,549.94,550.1,5123.0
2024-03-04 14:50:00,550.1,550.9,550.08,550.49,1910.0,550.1,550.9,550.08,550.49,1910.0
2024-03-04 15:00:00,550.84,551.61,550.82,551.23,1398.0,550.84,551.61,550.82,551.23,1398.0
2024-03-04 15:10:00,550.82,550.82,549.41,549.41,2313.0,550.82,550.82,549.41,549.41,2313.0
2024-03-04 15:20:00,549.21,549.36,548.52,548.67,5491.0,549.21,549.36,548.52,548.67,5491.0
2024-03-04 15:30:00,548.33,548.9,548.14,548.52,3600.0,548.33,548.9,548.14,548.52,3600.0
2024-03-04 15:40:00,548.89,549.48,548.21,548.27,4902.0,548.89,549.48,548.21,548.27,4902.0
2024-03-04 15:50:00,548.68,549.09,546.2,546.31,35831.0,548.68,549.09,546.2,546.31,35831.0
2024-03-05 09:30:00,548.0,548.0,540.84,541.43,8888.0,548.0,548.0,540.84,541.43,8888.0
2024-03-05 09:40:00,541.55,543.42,541.0,541.27,8136.0,541.55,543.42,541.0,541.27,8136.0
2024-03-05 09:50:00,541.97,542.04,540.0,541.2,8200.0,541.97,542.04,540.0,541.2,8200.0
2024-03-05 10:00:00,541.84,542.63,541.01,541.3,5154.0,541.84,542.63,541.01,541.3,5154.0
2024-03-05 10:10:00,540.87,541.76,540.58,541.19,4954.0,540.87,541.76,540.58,541.19,4954.0
2024-03-05 10:20:00,540.6,541.97,539.13,541.97,6400.0,540.6,541.97,539.13,541.97,6400.0
2024-03-05 10:30:00,542.1,545.36,542.1,545.15,7480.0,542.1,545.36,542.1,545.15,7480.0
2024-03-05 10:40:00,545.5,546.22,545.46,545.46,2479.0,545.5,546.22,545.46,545.46,2479.0
2024-03-05 10:50:00,545.26,545.55,544.68,545.37,5188.0,545.26,545.55,544.68,545.37,5188.0
2024-03-05 11:00:00,545.54,546.59,545.39,545.73,3780.0,545.54,546.59,545.39,545.73,3780.0
2024-03-05 11:10:00,545.63,548.94,545.63,548.94,5315.0,545.63,548.94,545.63,548.94,5315.0
2024-03-05 11:20:00,547.84,548.21,547.65,548.21,425.0,547.84,548.21,547.65,548.21,425.0
2024-03-05 11:30:00,548.42,549.01,547.5,548.06,3048.0,548.42,549.01,547.5,548.06,3048.0
2024-03-05 11:40:00,548.33,548.87,548.31,548.81,2786.0,548.33,548.87,548.31,548.81,2786.0
2024-03-05 11:50:00,548.4,549.0,547.72,548.96,4700.0,548.4,549.0,547.72,548.96,4700.0
2024-03-05 12:00:00,549.17,549.99,548.87,549.4,2833.0,549.17,549.99,548.87,549.4,2833.0
2024-03-05 12:10:00,549.67,549.77,549.57,549.57,700.0,549.67,549.77,549.57,549.57,700.0
2024-03-05 12:20:00,550.05,551.46,549.8,551.46,10287.0,550.05,551.46,549.8,551.46,10287.0
2024-03-05 12:30:00,551.66,551.98,550.79,551.46,3022.0,551.66,551.98,550.79,551.46,3022.0
2024-03-05 12:40:00,551.73,554.62,551.73,554.45,3235.0,551.73,554.62,551.73,554.45,3235.0
2024-03-05 12:50:00,554.48,554.71,553.7,554.0,4166.0,554.48,554.71,553.7,554.0,4166.0
2024-03-05 13:00:00,554.33,554.74,553.9,554.73,2111.0,554.33,554.74,553.9,554.73,2111.0
2024-03-05 13:10:00,554.5,554.5,554.04,554.04,1680.0,554.5,554.5,554.04,554.04,1680.0
2024-03-05 13:20:00,553.99,553.99,552.35,552.7,2123.0,553.99,553.99,552.35,552.7,2123.0
2024-03-05 13:30:00,552.34,553.5,552.34,552.86,1400.0,552.34,553.5,552.34,552.86,1400.0
2024-03-05 13:40:00,552.81,552.95,552.41,552.88,1300.0,552.81,552.95,552.41,552.88,1300.0
2024-03-05 13:50:00,552.76,553.15,551.95,553.15,1671.0,552.76,553.15,551.95,553.15,1671.0
2024-03-05 14:00:00,552.84,553.28,552.6,553.28,1923.0,552.84,553.28,552.6,553.28,1923.0
2024-03-05 14:10:00,553.19,553.93,552.96,553.13,1851.0,553.19,553.93,552.96,553.13,1851.0
2024-03-05 14:20:00,553.46,553.47,552.76,552.76,2922.0,553.46,553.47,552.76,552.76,2922.0
2024-03-05 14:30:00,552.87,552.91,551.4,551.4,10376.0,552.87,552.91,551.4,551.4,10376.0
2024-03-05 14:40:00,551.38,551.58,549.92,550.32,10963.0,551.38,551.58,549.92,550.32,10963.0
2024-03-05 14:50:00,550.34,550.62,548.75,548.75,3925.0,550.34,550.62,548.75,548.75,3925.0
2024-03-05 15:00:00,548.79,548.86,547.54,547.88,4442.0,548.79,548.86,547.54,547.88,4442.0
2024-03-05 15:10:00,547.96,548.32,547.56,548.23,2053.0,547.96,548.32,547.56,548.23,2053.0
2024-03-05 15:20:00,548.23,548.57,547.61,548.19,5448.0,548.23,548.57,547.61,548.19,5448.0
2024-03-05 15:30:00,548.22,550.17,548.02,549.71,9085.0,548.22,550.17,548.02,549.71,9085.0
2024-03-05 15:40:00,549.61,550.13,548.58,549.34,15652.0,549.61,550.13,548.58,549.34,15652.0
2024-03-05 15:50:00,549.41,550.74,548.77,549.22,42461.0,549.41,550.74,548.77,549.22,42461.0
2024-03-06 09:30:00,555.1,555.1,547.51,548.11,19232.0,555.1,555.1,547.51,548.11,19232.0
2024-03-06 09:40:00,548.04,551.61,547.9,551.11,4093.0,548.04,551.61,547.9,551.11,4093.0
2024-03-06 09:50:00,550.57,550.98,549.2,550.1,3086.0,550.57,550.98,549.2,550.1,3086.0
2024-03-06 10:00:00,549.75,550.5,547.21,548.09,9726.0,549.75,550.5,547.21,548.09,9726.0
2024-03-06 10:10:00,548.09,549.57,547.69,549.15,4200.0,548.09,549.57,547.69,549.15,4200.0
2024-03-06 10:20:00,549.87,550.08,549.05,549.05,2691.0,549.87,550.08,549.05,549.05,2691.0
2024-03-06 10:30:00,549.05,549.94,549.03,549.48,2930.0,549.05,549.94,549.03,549.48,2930.0
2024-03-06 10:40:00,548.82,549.2,547.37,549.2,3129.0,548.82,549.2,547.37,549.2,3129.0
2024-03-06 10:50:00,549.76,549.82,548.85,549.64,1812.0,549.76,549.82,548.85,549.64,1812.0
2024-03-06 11:00:00,549.64,549.64,545.52,546.07,7742.0,549.64,549.64,545.52,546.07,7742.0
2024-03-06 11:10:00,545.79,547.18,545.27,545.66,7100.0,545.79,547.18,545.27,545.66,7100.0
2024-03-06 11:20:00,545.59,545.9,545.03,545.42,4556.0,545.59,545.9,545.03,545.42,4556.0
2024-03-06 11:30:00,545.31,547.31,545.31,546.61,5206.0,545.31,547.31,545.31,546.61,5206.0
2024-03-06 11:40:00,546.62,547.3,546.53,547.3,2659.0,546.62,547.3,546.53,547.3,2659.0
2024-03-06 11:50:00,547.38,547.94,546.71,546.71,5016.0,547.38,547.94,546.71,546.71,5016.0
2024-03-06 12:00:00,547.15,548.9,547.15,547.45,8242.0,547.15,548.9,547.15,547.45,8242.0
2024-03-06 12:10:00,547.51,547.86,547.37,547.47,2100.0,547.51,547.86,547.37,547.47,2100.0
2024-03-06 12:20:00,547.13,547.27,546.26,546.26,5444.0,547.13,547.27,546.26,546.26,5444.0
2024-03-06 12:30:00,546.36,547.52,546.35,546.53,6255.0,546.36,547.52,546.35,546.53,6255.0
2024-03-06 12:40:00,546.81,546.81,545.71,545.84,2717.0,546.81,546.81,545.71,545.84,2717.0
2024-03-06 12:50:00,546.23,546.33,545.87,546.26,1580.0,546.23,546.33,545.87,546.26,1580.0
2024-03-06 13:00:00,546.39,546.39,545.39,546.07,2420.0,546.39,546.39,545.39,546.07,2420.0
2024-03-06 13:10:00,545.87,546.43,545.42,546.43,1240.0,545.87,546.43,545.42,546.43,1240.0
2024-03-06 13:20:00,547.27,547.59,546.7,546.92,4082.0,547.27,547.59,546.7,546.92,4082.0
2024-03-06 13:30:00,546.99,546.99,545.03,545.7,5765.0,546.99,546.99,545.03,545.7,5765.0
2024-03-06 13:40:00,545.85,546.25,544.0,544.05,2381.0,545.85,546.25,544.0,544.05,2381.0
2024-03-06 13:50:00,543.88,544.69,543.63,544.63,2700.0,543.88,544.69,543.63,544.63,2700.0
2024-03-06 14:00:00,545.16,547.09,544.97,547.09,3068.0,545.16,547.09,544.97,547.09,3068.0
2024-03-06 14:10:00,547.15,547.57,546.28,546.28,1961.0,547.15,547.57,546.28,546.28,1961.0
2024-03-06 14:20:00,546.31,548.34,546.31,548.34,1266.0,546.31,548.34,546.31,548.34,1266.0
2024-03-06 14:30:00,548.38,548.38,547.45,547.8,1442.0,548.38,548.38,547.45,547.8,1442.0
2024-03-06 14:40:00,547.49,547.72,546.95,547.72,900.0,547.49,547.72,546.95,547.72,900.0
2024-03-06 14:50:00,547.57,548.68,547.56,548.68,1600.0,547.57,548.68,547.56,548.68,1600.0
2024-03-06 15:00:00,548.13,548.56,547.6,548.31,1560.0,548.13,548.56,547.6,548.31,1560.0
2024-03-06 15:10:00,548.5,548.51,547.27,547.27,2327.0,548.5,548.51,547.27,547.27,2327.0
2024-03-06 15:20:00,547.19,547.6,546.17,547.4,3200.0,547.19,547.6,546.17,547.4,3200.0
2024-03-06 15:30:00,547.35,547.6,546.71,547.6,2632.0,547.35,547.6,546.71,547.6,2632.0
2024-03-06 15:40:00,547.88,549.34,547.88,548.92,5256.0,547.88,549.34,547.88,548.92,5256.0
2024-03-06 15:50:00,548.77,548.97,547.37,548.3,18831.0,548.77,548.97,547.37,548.3,18831.0
2024-03-07 09:30:00,550.14,554.5,550.14,551.25,11724.0,550.14,554.5,550.14,551.25,11724.0
2024-03-07 09:40:00,551.68,552.69,551.08,552.58,6503.0,551.68,552.69,551.08,552.58,6503.0
2024-03-07 09:50:00,552.58,552.93,551.9,551.9,1655.0,552.58,552.93,551.9,551.9,1655.0
2024-03-07 10:00:00,552.12,552.12,550.94,550.95,1659.0,552.12,552.12,550.94,550.95,1659.0
2024-03-07 10:10:00,551.55,551.55,550.0,551.29,5932.0,551.55,551.55,550.0,551.29,5932.0
2024-03-07 10:20:00,550.5,551.09,550.12,550.83,3029.0,550.5,551.09,550.12,550.83,3029.0
2024-03-07 10:30:00,551.01,551.83,550.52,551.0,1855.0,551.01,551.83,550.52,551.0,1855.0
2024-03-07 10:40:00,551.58,552.46,551.57,552.46,3825.0,551.58,552.46,551.57,552.46,3825.0
2024-03-07 10:50:00,552.47,552.94,551.51,552.07,3677.0,552.47,552.94,551.51,552.07,3677.0
2024-03-07 11:00:00,552.02,552.03,550.67,550.67,1400.0,552.02,552.03,550.67,550.67,1400.0
2024-03-07 11:10:00,550.32,550.67,550.13,550.63,1100.0,550.32,550.67,550.13,550.63,1100.0
2024-03-07 11:20:00,549.53,549.57,547.16,547.16,3853.0,549.53,549.57,547.16,547.16,3853.0
2024-03-07 11:30:00,547.2,547.36,546.36,547.29,2980.0,547.2,547.36,546.36,547.29,2980.0
2024-03-07 11:40:00,547.12,547.34,546.89,547.24,3414.0,547.12,547.34,546.89,547.24,3414.0
2024-03-07 11:50:00,547.25,547.25,546.64,546.96,900.0,547.25,547.25,546.64,546.96,900.0
2024-03-07 12:00:00,547.33,547.75,547.02,547.57,2365.0,547.33,547.75,547.02,547.57,2365.0
2024-03-07 12:10:00,548.0,548.41,547.61,548.24,1800.0,548.0,548.41,547.61,548.24,1800.0
2024-03-07 12:20:00,548.42,548.65,548.41,548.64,1200.0,548.42,548.65,548.41,548.64,1200.0
2024-03-07 12:30:00,548.42,548.87,548.32,548.86,1220.0,548.42,548.87,548.32,548.86,1220.0
2024-03-07 12:40:00,549.05,549.13,547.39,547.39,2858.0,549.05,549.13,547.39,547.39,2858.0
2024-03-07 12:50:00,547.98,548.16,547.98,548.16,300.0,547.98,548.16,547.98,548.16,300.0
2024-03-07 13:00:00,548.66,549.71,548.52,549.71,1638.0,548.66,549.71,548.52,549.71,1638.0
2024-03-07 13:10:00,548.99,549.32,548.79,549.25,1432.0,548.99,549.32,548.79,549.25,1432.0
2024-03-07 13:20:00,549.68,549.71,549.13,549.68,1249.0,549.68,549.71,549.13,549.68,1249.0
2024-03-07 13:30:00,549.6,549.92,549.32,549.67,1600.0,549.6,549.92,549.32,549.67,1600.0
2024-03-07 13:40:00,549.67,550.01,549.32,549.45,2162.0,549.67,550.01,549.32,549.45,2162.0
2024-03-07 13:50:00,549.45,549.76,549.18,549.58,1970.0,549.45,549.76,549.18,549.58,1970.0
2024-03-07 14:00:00,550.05,550.05,548.98,548.99,1200.0,550.05,550.05,548.98,548.99,1200.0
2024-03-07 14:10:00,548.99,549.5,548.84,549.0,2935.0,548.99,549.5,548.84,549.0,2935.0
2024-03-07 14:20:00,548.56,549.31,548.56,549.13,1574.0,548.56,549.31,548.56,549.13,1574.0
2024-03-07 14:30:00,548.57,548.57,547.77,547.79,1200.0,548.57,548.57,547.77,547.79,1200.0
2024-03-07 14:40:00,547.8,548.51,547.73,548.41,2489.0,547.8,548.51,547.73,548.41,2489.0
2024-03-07 14:50:00,548.15,548.65,547.94,548.29,4147.0,548.15,548.65,547.94,548.29,4147.0
2024-03-07 15:00:00,548.12,548.86,547.74,548.86,2300.0,548.12,548.86,547.74,548.86,2300.0
2024-03-07 15:10:00,549.22,549.63,549.15,549.47,2355.0,549.22,549.63,549.15,549.47,2355.0
2024-03-07 15:20:00,549.19,549.85,548.61,549.24,4173.0,549.19,549.85,548.61,549.24,4173.0
2024-03-07 15:30:00,549.39,549.4,548.51,548.58,5137.0,549.39,549.4,548.51,548.58,5137.0
2024-03-07 15:40:00,548.65,549.12,547.77,548.11,4188.0,548.65,549.12,547.77,548.11,4188.0
2024-03-07 15:50:00,548.25,548.62,547.77,548.34,14399.0,548.25,548.62,547.77,548.34,14399.0
2024-03-08 09:30:00,549.67,551.12,547.71,549.89,4599.0,549.67,551.12,547.71,549.89,4599.0
2024-03-08 09:40:00,549.13,550.64,548.77,550.64,6938.0,549.13,550.64,548.77,550.64,6938.0
2024-03-08 09:50:00,550.0,551.07,549.83,550.42,10184.0,550.0,551.07,549.83,550.42,10184.0
2024-03-08 10:00:00,549.16,549.81,548.59,548.83,2726.0,549.16,549.81,548.59,548.83,2726.0
2024-03-08 10:10:00,548.37,548.88,546.59,546.59,3512.0,548.37,548.88,546.59,546.59,3512.0
2024-03-08 10:20:00,546.5,547.46,545.8,545.8,17928.0,546.5,547.46,545.8,545.8,17928.0
2024-03-08 10:30:00,545.87,546.78,545.17,546.5,3176.0,545.87,546.78,545.17,546.5,3176.0
2024-03-08 10:40:00,546.69,547.38,546.55,547.1,6070.0,546.69,547.38,546.55,547.1,6070.0
2024-03-08 10:50:00,547.32,547.6,546.55,547.55,3578.0,547.32,547.6,546.55,547.55,3578.0
2024-03-08 11:00:00,547.59,548.1,547.52,547.52,1300.0,547.59,548.1,547.52,547.52,1300.0
2024-03-08 11:10:00,547.43,548.04,547.34,547.73,1720.0,547.43,548.04,547.34,547.73,1720.0
2024-03-08 11:20:00,547.71,547.71,545.83,545.83,1410.0,547.71,547.71,545.83,545.83,1410.0
2024-03-08 11:30:00,545.82,547.06,545.0,545.72,3429.0,545.82,547.06,545.0,545.72,3429.0
2024-03-08 11:40:00,544.85,546.46,544.85,546.46,1320.0,544.85,546.46,544.85,546.46,1320.0
2024-03-08 11:50:00,546.47,546.9,546.12,546.35,3242.0,546.47,546.9,546.12,546.35,3242.0
2024-03-08 12:00:00,546.35,547.31,546.34,546.89,4133.0,546.35,547.31,546.34,546.89,4133.0
2024-03-08 12:10:00,546.5,546.74,545.09,545.43,1487.0,546.5,546.74,545.09,545.43,1487.0
2024-03-08 12:20:00,544.92,544.92,544.27,544.55,2027.0,544.92,544.92,544.27,544.55,2027.0
2024-03-08 12:30:00,544.46,545.33,544.12,545.21,31391.0,544.46,545.33,544.12,545.21,31391.0
2024-03-08 12:40:00,544.84,545.31,544.23,544.29,1230.0,544.84,545.31,544.23,544.29,1230.0
2024-03-08 12:50:00,543.98,544.34,543.35,544.12,3600.0,543.98,544.34,543.35,544.12,3600.0
2024-03-08 13:00:00,543.91,543.91,543.09,543.56,2874.0,543.91,543.91,543.09,543.56,2874.0
2024-03-08 13:10:00,543.27,544.58,543.27,544.4,8826.0,543.27,544.58,543.27,544.4,8826.0
2024-03-08 13:20:00,544.15,544.51,544.13,544.51,900.0,544.15,544.51,544.13,544.51,900.0
2024-03-08 13:30:00,543.88,543.91,542.47,542.69,3904.0,543.88,543.91,542.47,542.69,3904.0
2024-03-08 13:40:00,542.18,543.16,541.5,541.62,18578.0,542.18,543.16,541.5,541.62,18578.0
2024-03-08 13:50:00,541.68,542.99,541.67,542.35,4509.0,541.68,542.99,541.67,542.35,4509.0
2024-03-08 14:00:00,542.69,543.14,542.51,542.77,2032.0,542.69,543.14,542.51,542.77,2032.0
2024-03-08 14:10:00,542.62,543.55,542.47,543.15,2728.0,542.62,543.55,542.47,543.15,2728.0
2024-03-08 14:20:00,543.38,544.23,543.32,544.23,3603.0,543.38,544.23,543.32,544.23,3603.0
2024-03-08 14:30:00,544.34,544.39,543.49,544.18,9358.0,544.34,544.39,543.49,544.18,9358.0
2024-03-08 14:40:00,544.38,544.84,543.74,543.83,5483.0,544.38,544.84,543.74,543.83,5483.0
2024-03-08 14:50:00,544.07,544.11,543.09,543.09,4267.0,544.07,544.11,543.09,543.09,4267.0
2024-03-08 15:00:00,543.14,543.51,542.4,542.67,4658.0,543.14,543.51,542.4,542.67,4658.0
2024-03-08 15:10:00,542.66,543.26,542.16,542.75,9565.0,542.66,543.26,542.16,542.75,9565.0
2024-03-08 15:20:00,542.76,543.75,542.27,542.6,4904.0,542.76,543.75,542.27,542.6,4904.0
2024-03-08 15:30:00,542.47,542.91,541.79,542.17,5938.0,542.47,542.91,541.79,542.17,5938.0
2024-03-08 15:40:00,541.95,542.23,541.71,542.02,8551.0,541.95,542.23,541.71,542.02,8551.0
2024-03-08 15:50:00,542.25,542.65,540.11,540.5,36620.0,542.25,542.65,540.11,540.5,36620.0
2024-03-11 09:30:00,540.62,543.98,539.03,539.17,18870.0,540.62,543.98,539.03,539.17,18870.0
2024-03-11 09:40:00,539.76,543.91,538.54,543.67,11469.0,539.76,543.91,538.54,543.67,11469.0
2024-03-11 09:50:00,543.45,544.5,543.27,544.18,8022.0,543.45,544.5,543.27,544.18,8022.0
2024-03-11 10:00:00,542.23,542.58,540.96,542.0,6506.0,542.23,542.58,540.96,542.0,6506.0
2024-03-11 10:10:00,541.88,542.92,541.34,542.86,7507.0,541.88,542.92,541.34,542.86,7507.0
2024-03-11 10:20:00,543.34,544.0,542.47,542.67,7673.0,543.34,544.0,542.47,542.67,7673.0
2024-03-11 10:30:00,542.7,544.94,542.7,543.51,5481.0,542.7,544.94,542.7,543.51,5481.0
2024-03-11 10:40:00,543.58,543.75,542.18,542.59,5834.0,543.58,543.75,542.18,542.59,5834.0
2024-03-11 10:50:00,542.34,544.13,541.41,544.13,8965.0,542.34,544.13,541.41,544.13,8965.0
2024-03-11 11:00:00,544.21,544.45,543.05,543.62,2304.0,544.21,544.45,543.05,543.62,2304.0
2024-03-11 11:10:00,543.46,543.46,542.38,542.38,2893.0,543.46,543.46,542.38,542.38,2893.0
2024-03-11 11:20:00,542.66,543.0,542.17,542.58,2750.0,542.66,543.0,542.17,542.58,2750.0
2024-03-11 11:30:00,542.32,543.32,542.09,542.67,5850.0,542.32,543.32,542.09,542.67,5850.0
2024-03-11 11:40:00,542.7,543.28,542.7,542.85,5617.0,542.7,543.28,542.7,542.85,5617.0
2024-03-11 11:50:00,543.02,543.64,542.68,542.86,6334.0,543.02,543.64,542.68,542.86,6334.0
2024-03-11 12:00:00,542.78,543.13,542.33,542.71,3067.0,542.78,543.13,542.33,542.71,3067.0
2024-03-11 12:10:00,542.44,542.81,542.35,542.72,1450.0,542.44,542.81,542.35,542.72,1450.0
2024-03-11 12:20:00,542.56,542.6,542.09,542.25,1136.0,542.56,542.6,542.09,542.25,1136.0
2024-03-11 12:30:00,542.41,544.06,542.29,544.01,3694.0,542.41,544.06,542.29,544.01,3694.0
2024-03-11 12:40:00,544.4,544.94,543.8,544.01,3257.0,544.4,544.94,543.8,544.01,3257.0
2024-03-11 12:50:00,544.0,544.58,543.77,544.09,2515.0,544.0,544.58,543.77,544.09,2515.0
2024-03-11 13:00:00,544.34,544.35,543.36,543.73,3457.0,544.34,544.35,543.36,543.73,3457.0
2024-03-11 13:10:00,543.92,544.23,543.25,543.88,4204.0,543.92,544.23,543.25,543.88,4204.0
2024-03-11 13:20:00,543.97,544.09,543.58,543.87,1644.0,543.97,544.09,543.58,543.87,1644.0
2024-03-11 13:30:00,543.7,544.26,543.7,544.05,2736.0,543.7,544.26,543.7,544.05,2736.0
2024-03-11 13:40:00,543.94,543.99,543.55,543.58,3069.0,543.94,543.99,543.55,543.58,3069.0
2024-03-11 13:50:00,543.98,546.47,543.85,546.47,6807.0,543.98,546.47,543.85,546.47,6807.0
2024-03-11 14:00:00,546.96,547.5,546.44,546.81,5232.0,546.96,547.5,546.44,546.81,5232.0
2024-03-11 14:10:00,546.66,547.2,546.25,547.1,5681.0,546.66,547.2,546.25,547.1,5681.0
2024-03-11 14:20:00,547.04,547.44,546.69,546.69,4325.0,547.04,547.44,546.69,546.69,4325.0
2024-03-11 14:30:00,546.79,546.86,545.6,546.37,10816.0,546.79,546.86,545.6,546.37,10816.0
2024-03-11 14:40:00,546.4,547.46,546.4,547.22,2674.0,546.4,547.46,546.4,547.22,2674.0
2024-03-11 14:50:00,547.47,547.71,547.06,547.55,4167.0,547.47,547.71,547.06,547.55,4167.0
2024-03-11 15:00:00,547.47,547.87,547.31,547.86,2667.0,547.47,547.87,547.31,547.86,2667.0
2024-03-11 15:10:00,547.85,547.85,547.53,547.55,2200.0,547.85,547.85,547.53,547.55,2200.0
2024-03-11 15:20:00,547.74,548.96,547.73,548.76,14721.0,547.74,548.96,547.73,548.76,14721.0
2024-03-11 15:30:00,548.57,548.8,547.7,547.99,13478.0,548.57,548.8,547.7,547.99,13478.0
2024-03-11 15:40:00,548.09,549.05,548.0,548.0,12343.0,548.09,549.05,548.0,548.0,12343.0
2024-03-11 15:50:00,548.0,549.22,546.87,548.56,50005.0,548.0,549.22,546.87,548.56,50005.0
2024-03-12 09:30:00,549.13,550.93,548.22,548.45,7072.0,549.13,550.93,548.22,548.45,7072.0
2024-03-12 09:40:00,548.14,550.22,548.14,549.86,9546.0,548.14,550.22,548.14,549.86,9546.0
2024-03-12 09:50:00,549.37,551.21,549.32,550.7,6797.0,549.37,551.21,549.32,550.7,6797.0
2024-03-12 10:00:00,551.67,552.01,550.82,551.79,10958.0,551.67,552.01,550.82,551.79,10958.0
2024-03-12 10:10:00,551.74,553.02,550.87,553.02,13053.0,551.74,553.02,550.87,553.02,13053.0
2024-03-12 10:20:00,552.95,554.89,551.31,551.31,4940.0,552.95,554.89,551.31,551.31,4940.0
2024-03-12 10:30:00,552.96,552.96,551.69,552.28,9696.0,552.96,552.96,551.69,552.28,9696.0
2024-03-12 10:40:00,552.39,552.48,550.78,550.84,4949.0,552.39,552.48,550.78,550.84,4949.0
2024-03-12 10:50:00,551.01,552.82,550.94,552.71,6089.0,551.01,552.82,550.94,552.71,6089.0
2024-03-12 11:00:00,552.71,553.01,551.85,553.01,20116.0,552.71,553.01,551.85,553.01,20116.0
2024-03-12 11:10:00,553.55,555.1,553.55,554.99,5254.0,553.55,555.1,553.55,554.99,5254.0
2024-03-12 11:20:00,554.31,554.31,552.84,552.84,4223.0,554.31,554.31,552.84,552.84,4223.0
2024-03-12 11:30:00,552.7,553.92,552.61,552.74,7585.0,552.7,553.92,552.61,552.74,7585.0
2024-03-12 11:40:00,552.4,552.99,551.73,552.95,2487.0,552.4,552.99,551.73,552.95,2487.0
2024-03-12 11:50:00,552.73,553.5,552.38,552.58,2382.0,552.73,553.5,552.38,552.58,2382.0
2024-03-12 12:00:00,553.0,553.49,552.87,552.88,3100.0,553.0,553.49,552.87,552.88,3100.0
2024-03-12 12:10:00,552.61,552.9,552.14,552.14,1605.0,552.61,552.9,552.14,552.14,1605.0
2024-03-12 12:20:00,552.38,552.77,552.02,552.46,3331.0,552.38,552.77,552.02,552.46,3331.0
2024-03-12 12:30:00,552.19,552.19,550.79,550.96,10167.0,552.19,552.19,550.79,550.96,10167.0
2024-03-12 12:40:00,550.83,551.63,550.83,551.29,4127.0,550.83,551.63,550.83,551.29,4127.0
2024-03-12 12:50:00,551.21,551.81,550.91,551.18,2748.0,551.21,551.81,550.91,551.18,2748.0
2024-03-12 13:00:00,551.11,551.11,549.32,550.0,13047.0,551.11,551.11,549.32,550.0,13047.0
2024-03-12 13:10:00,550.3,551.24,550.3,550.89,6763.0,550.3,551.24,550.3,550.89,6763.0
2024-03-12 13:20:00,550.54,551.0,550.06,550.67,4582.0,550.54,551.0,550.06,550.67,4582.0
2024-03-12 13:30:00,550.7,551.85,550.02,551.84,5742.0,550.7,551.85,550.02,551.84,5742.0
2024-03-12 13:40:00,551.48,551.97,551.46,551.87,2450.0,551.48,551.97,551.46,551.87,2450.0
2024-03-12 13:50:00,551.8,553.28,551.74,552.5,3494.0,551.8,553.28,551.74,552.5,3494.0
2024-03-12 14:00:00,552.65,553.17,552.65,552.91,3225.0,552.65,553.17,552.65,552.91,3225.0
2024-03-12 14:10:00,552.93,553.49,552.88,553.17,4647.0,552.93,553.49,552.88,553.17,4647.0
2024-03-12 14:20:00,553.18,553.72,553.0,553.72,2250.0,553.18,553.72,553.0,553.72,2250.0
2024-03-12 14:30:00,553.72,554.57,553.7,554.57,4785.0,553.72,554.57,553.7,554.57,4785.0
2024-03-12 14:40:00,554.77,555.8,554.12,555.8,5450.0,554.77,555.8,554.12,555.8,5450.0
2024-03-12 14:50:00,556.0,556.88,555.79,556.01,2781.0,556.0,556.88,555.79,556.01,2781.0
2024-03-12 15:00:00,556.21,556.21,555.06,555.43,5987.0,556.21,556.21,555.06,555.43,5987.0
2024-03-12 15:10:00,555.43,555.6,554.86,555.17,6449.0,555.43,555.6,554.86,555.17,6449.0
2024-03-12 15:20:00,555.17,555.87,554.97,555.85,17887.0,555.17,555.87,554.97,555.85,17887.0
2024-03-12 15:30:00,555.89,555.99,554.62,554.63,6661.0,555.89,555.99,554.62,554.63,6661.0
2024-03-12 15:40:00,554.64,554.65,552.97,553.37,7972.0,554.64,554.65,552.97,553.37,7972.0
2024-03-12 15:50:00,553.24,555.95,552.96,555.22,31781.0,553.24,555.95,552.96,555.22,31781.0
2024-03-13 09:30:00,559.83,562.34,558.49,561.1,12916.0,559.83,562.34,558.49,561.1,12916.0
2024-03-13 09:40:00,561.97,561.97,558.62,559.71,4641.0,561.97,561.97,558.62,559.71,4641.0
2024-03-13 09:50:00,560.65,563.23,560.45,561.37,13246.0,560.65,563.23,560.45,561.37,13246.0
2024-03-13 10:00:00,560.7,562.07,558.33,558.33,17165.0,560.7,562.07,558.33,558.33,17165.0
2024-03-13 10:10:00,559.44,560.58,558.78,559.11,10287.0,559.44,560.58,558.78,559.11,10287.0
2024-03-13 10:20:00,559.08,560.95,558.4,560.95,15467.0,559.08,560.95,558.4,560.95,15467.0
2024-03-13 10:30:00,561.34,562.57,560.32,562.5,19800.0,561.34,562.57,560.32,562.5,19800.0
2024-03-13 10:40:00,562.0,562.0,560.5,560.77,11059.0,562.0,562.0,560.5,560.77,11059.0
2024-03-13 10:50:00,561.84,564.39,561.56,563.95,6920.0,561.84,564.39,561.56,563.95,6920.0
2024-03-13 11:00:00,563.93,564.8,563.23,564.29,4159.0,563.93,564.8,563.23,564.29,4159.0
2024-03-13 11:10:00,564.65,564.96,562.82,562.82,10298.0,564.65,564.96,562.82,562.82,10298.0
2024-03-13 11:20:00,563.9,565.72,563.9,565.54,2833.0,563.9,565.72,563.9,565.54,2833.0
2024-03-13 11:30:00,565.59,566.6,565.06,566.58,3657.0,565.59,566.6,565.06,566.58,3657.0
2024-03-13 11:40:00,566.61,569.12,566.22,569.0,4435.0,566.61,569.12,566.22,569.0,4435.0
2024-03-13 11:50:00,568.8,569.03,568.16,568.16,5131.0,568.8,569.03,568.16,568.16,5131.0
2024-03-13 12:00:00,568.42,568.85,568.17,568.49,4680.0,568.42,568.85,568.17,568.49,4680.0
2024-03-13 12:10:00,568.42,569.3,568.17,569.27,5907.0,568.42,569.3,568.17,569.27,5907.0
2024-03-13 12:20:00,569.6,571.55,569.23,571.08,6740.0,569.6,571.55,569.23,571.08,6740.0
2024-03-13 12:30:00,570.9,570.91,568.98,569.23,4026.0,570.9,570.91,568.98,569.23,4026.0
2024-03-13 12:40:00,569.34,569.67,568.8,569.55,2500.0,569.34,569.67,568.8,569.55,2500.0
2024-03-13 12:50:00,569.4,570.98,569.17,570.94,3813.0,569.4,570.98,569.17,570.94,3813.0
2024-03-13 13:00:00,571.73,572.48,569.82,570.11,7426.0,571.73,572.48,569.82,570.11,7426.0
2024-03-13 13:10:00,570.15,570.32,569.71,570.28,2701.0,570.15,570.32,569.71,570.28,2701.0
2024-03-13 13:20:00,570.0,571.05,570.0,570.78,1529.0,570.0,571.05,570.0,570.78,1529.0
2024-03-13 13:30:00,571.02,571.02,569.91,570.5,4505.0,571.02,571.02,569.91,570.5,4505.0
2024-03-13 13:40:00,570.5,570.5,569.12,569.44,3900.0,570.5,570.5,569.12,569.44,3900.0
2024-03-13 13:50:00,569.43,569.43,567.58,568.04,3924.0,569.43,569.43,567.58,568.04,3924.0
2024-03-13 14:00:00,568.15,568.16,565.05,565.66,6050.0,568.15,568.16,565.05,565.66,6050.0
2024-03-13 14:10:00,565.63,566.17,565.08,565.37,8499.0,565.63,566.17,565.08,565.37,8499.0
2024-03-13 14:20:00,565.37,565.77,564.12,564.26,16989.0,565.37,565.77,564.12,564.26,16989.0
2024-03-13 14:30:00,564.86,565.38,563.28,563.89,11919.0,564.86,565.38,563.28,563.89,11919.0
2024-03-13 14:40:00,564.07,565.3,563.27,563.67,7431.0,564.07,565.3,563.27,563.67,7431.0
2024-03-13 14:50:00,563.67,563.67,561.81,562.12,4182.0,563.67,563.67,561.81,562.12,4182.0
2024-03-13 15:00:00,562.36,563.18,561.92,563.18,9736.0,562.36,563.18,561.92,563.18,9736.0
2024-03-13 15:10:00,562.86,564.12,562.35,563.93,8287.0,562.86,564.12,562.35,563.93,8287.0
2024-03-13 15:20:00,564.03,564.7,562.48,562.93,26120.0,564.03,564.7,562.48,562.93,26120.0
2024-03-13 15:30:00,563.37,563.7,562.33,563.29,11734.0,563.37,563.7,562.33,563.29,11734.0
2024-03-13 15:40:00,563.21,565.37,562.92,564.89,13548.0,563.21,565.37,562.92,564.89,13548.0
2024-03-13 15:50:00,564.65,567.69,563.75,567.68,54691.0,564.65,567.69,563.75,567.68,54691.0
2024-03-14 09:30:00,572.62,572.62,561.21,568.82,32235.0,572.62,572.62,561.21,568.82,32235.0
2024-03-14 09:40:00,569.16,574.76,567.75,567.87,17424.0,569.16,574.76,567.75,567.87,17424.0
2024-03-14 09:50:00,566.84,570.58,565.27,568.85,9338.0,566.84,570.58,565.27,568.85,9338.0
2024-03-14 10:00:00,568.82,569.47,566.8,566.8,11733.0,568.82,569.47,566.8,566.8,11733.0
2024-03-14 10:10:00,566.83,570.99,566.82,569.74,11371.0,566.83,570.99,566.82,569.74,11371.0
2024-03-14 10:20:00,569.5,569.5,566.16,567.82,9003.0,569.5,569.5,566.16,567.82,9003.0
2024-03-14 10:30:00,568.23,569.66,566.7,567.51,10789.0,568.23,569.66,566.7,567.51,10789.0
2024-03-14 10:40:00,567.33,568.21,566.49,567.65,6302.0,567.33,568.21,566.49,567.65,6302.0
2024-03-14 10:50:00,567.59,569.13,566.16,566.24,15664.0,567.59,569.13,566.16,566.24,15664.0
2024-03-14 11:00:00,566.48,567.93,566.04,566.55,8304.0,566.48,567.93,566.04,566.55,8304.0
2024-03-14 11:10:00,566.8,566.8,564.29,565.48,7031.0,566.8,566.8,564.29,565.48,7031.0
2024-03-14 11:20:00,565.78,566.32,564.0,566.03,12376.0,565.78,566.32,564.0,566.03,12376.0
2024-03-14 11:30:00,565.75,568.19,565.47,567.57,11125.0,565.75,568.19,565.47,567.57,11125.0
2024-03-14 11:40:00,568.15,568.15,565.11,566.43,7255.0,568.15,568.15,565.11,566.43,7255.0
2024-03-14 11:50:00,566.6,568.09,565.51,568.09,10615.0,566.6,568.09,565.51,568.09,10615.0
2024-03-14 12:00:00,568.36,568.82,566.92,567.91,6732.0,568.36,568.82,566.92,567.91,6732.0
2024-03-14 12:10:00,567.89,568.88,567.31,567.64,7579.0,567.89,568.88,567.31,567.64,7579.0
2024-03-14 12:20:00,567.64,570.22,567.59,570.22,6017.0,567.64,570.22,567.59,570.22,6017.0
2024-03-14 12:30:00,570.13,570.83,568.0,568.43,16858.0,570.13,570.83,568.0,568.43,16858.0
2024-03-14 12:40:00,567.88,568.81,566.6,567.67,6167.0,567.88,568.81,566.6,567.67,6167.0
2024-03-14 12:50:00,567.7,568.16,566.54,567.12,6266.0,567.7,568.16,566.54,567.12,6266.0
2024-03-14 13:00:00,566.87,567.17,564.63,565.22,12206.0,566.87,567.17,564.63,565.22,12206.0
2024-03-14 13:10:00,565.09,565.09,563.49,563.89,8023.0,565.09,565.09,563.49,563.89,8023.0
2024-03-14 13:20:00,563.8,565.68,563.75,564.46,4169.0,563.8,565.68,563.75,564.46,4169.0
2024-03-14 13:30:00,564.78,566.12,564.49,565.68,10106.0,564.78,566.12,564.49,565.68,10106.0
2024-03-14 13:40:00,565.97,566.55,565.43,566.37,4828.0,565.97,566.55,565.43,566.37,4828.0
2024-03-14 13:50:00,566.39,567.49,566.1,566.82,5060.0,566.39,567.49,566.1,566.82,5060.0
2024-03-14 14:00:00,566.81,567.98,565.97,567.8,6466.0,566.81,567.98,565.97,567.8,6466.0
2024-03-14 14:10:00,568.4,568.41,565.44,566.3,6367.0,568.4,568.41,565.44,566.3,6367.0
2024-03-14 14:20:00,566.64,567.0,564.63,564.65,6694.0,566.64,567.0,564.63,564.65,6694.0
2024-03-14 14:30:00,564.87,566.29,564.11,565.03,7372.0,564.87,566.29,564.11,565.03,7372.0
2024-03-14 14:40:00,565.48,566.09,562.06,563.61,13390.0,565.48,566.09,562.06,563.61,13390.0
2024-03-14 14:50:00,563.33,563.6,561.79,562.29,9052.0,563.33,563.6,561.79,562.29,9052.0
2024-03-14 15:00:00,562.18,563.52,561.91,562.54,12006.0,562.18,563.52,561.91,562.54,12006.0
2024-03-14 15:10:00,562.53,564.5,562.28,563.72,16195.0,562.53,564.5,562.28,563.72,16195.0
2024-03-14 15:20:00,563.04,564.27,562.0,563.44,18041.0,563.04,564.27,562.0,563.44,18041.0
2024-03-14 15:30:00,563.45,563.92,562.75,562.85,14662.0,563.45,563.92,562.75,562.85,14662.0
2024-03-14 15:40:00,563.04,565.34,563.04,565.15,26743.0,563.04,565.34,563.04,565.15,26743.0
2024-03-14 15:50:00,565.43,567.4,564.71,565.98,76069.0,565.43,567.4,564.71,565.98,76069.0
2024-03-15 09:30:00,504.61,528.91,502.2,524.04,236602.0,504.61,528.91,502.2,524.04,236602.0
2024-03-15 09:40:00,524.07,529.97,522.13,525.98,102331.0,524.07,529.97,522.13,525.98,102331.0
2024-03-15 09:50:00,525.86,530.17,524.5,528.27,72908.0,525.86,530.17,524.5,528.27,72908.0
2024-03-15 10:00:00,528.1,530.0,525.9,526.64,39730.0,528.1,530.0,525.9,526.64,39730.0
2024-03-15 10:10:00,527.02,527.21,524.41,525.88,48121.0,527.02,527.21,524.41,525.88,48121.0
2024-03-15 10:20:00,525.86,529.46,525.0,528.38,31859.0,525.86,529.46,525.0,528.38,31859.0
2024-03-15 10:30:00,528.72,537.75,527.77,537.46,73075.0,528.72,537.75,527.77,537.46,73075.0
2024-03-15 10:40:00,537.41,538.91,532.74,533.01,79352.0,537.41,538.91,532.74,533.01,79352.0
2024-03-15 10:50:00,533.16,536.59,533.16,535.0,35430.0,533.16,536.59,533.16,535.0,35430.0
2024-03-15 11:00:00,534.58,535.42,532.75,532.99,35183.0,534.58,535.42,532.75,532.99,35183.0
2024-03-15 11:10:00,533.75,533.83,530.05,533.55,44478.0,533.75,533.83,530.05,533.55,44478.0
2024-03-15 11:20:00,533.5,535.11,533.0,534.78,23197.0,533.5,535.11,533.0,534.78,23197.0
2024-03-15 11:30:00,534.54,535.47,533.0,534.75,25407.0,534.54,535.47,533.0,534.75,25407.0
2024-03-15 11:40:00,534.29,536.57,534.1,535.26,28217.0,534.29,536.57,534.1,535.26,28217.0
2024-03-15 11:50:00,535.25,538.5,531.84,538.38,30083.0,535.25,538.5,531.84,538.38,30083.0
2024-03-15 12:00:00,538.02,541.68,537.69,540.81,47454.0,538.02,541.68,537.69,540.81,47454.0
2024-03-15 12:10:00,540.8,546.58,539.73,545.51,68792.0,540.8,546.58,539.73,545.51,68792.0
2024-03-15 12:20:00,544.85,545.27,539.0,540.79,47104.0,544.85,545.27,539.0,540.79,47104.0
2024-03-15 12:30:00,540.8,544.37,539.07,539.07,33274.0,540.8,544.37,539.07,539.07,33274.0
2024-03-15 12:40:00,539.2,541.07,537.06,540.5,23797.0,539.2,541.07,537.06,540.5,23797.0
2024-03-15 12:50:00,540.53,540.54,537.92,538.0,9136.0,540.53,540.54,537.92,538.0,9136.0
2024-03-15 13:00:00,537.92,538.65,537.33,538.05,19451.0,537.92,538.65,537.33,538.05,19451.0
2024-03-15 13:10:00,538.23,538.84,536.3,538.84,18650.0,538.23,538.84,536.3,538.84,18650.0
2024-03-15 13:20:00,538.94,540.82,538.0,539.38,24608.0,538.94,540.82,538.0,539.38,24608.0
2024-03-15 13:30:00,539.67,541.34,539.46,540.29,11373.0,539.67,541.34,539.46,540.29,11373.0
2024-03-15 13:40:00,541.0,542.74,540.38,541.38,11247.0,541.0,542.74,540.38,541.38,11247.0
2024-03-15 13:50:00,541.06,541.73,539.85,541.72,6691.0,541.06,541.73,539.85,541.72,6691.0
2024-03-15 14:00:00,541.35,541.74,540.01,541.14,7788.0,541.35,541.74,540.01,541.14,7788.0
2024-03-15 14:10:00,541.13,543.9,541.13,543.0,14909.0,541.13,543.9,541.13,543.0,14909.0
2024-03-15 14:20:00,542.89,544.76,541.53,542.43,25212.0,542.89,544.76,541.53,542.43,25212.0
2024-03-15 14:30:00,542.5,543.87,541.86,542.42,15126.0,542.5,543.87,541.86,542.42,15126.0
2024-03-15 14:40:00,542.37,543.05,541.34,541.66,17621.0,542.37,543.05,541.34,541.66,17621.0
2024-03-15 14:50:00,541.97,542.15,539.46,540.68,16486.0,541.97,542.15,539.46,540.68,16486.0
2024-03-15 15:00:00,540.68,542.3,540.12,542.1,16620.0,540.68,542.3,540.12,542.1,16620.0
2024-03-15 15:10:00,542.34,542.49,541.17,541.33,10171.0,542.34,542.49,541.17,541.33,10171.0
2024-03-15 15:20:00,541.42,541.42,540.18,540.78,11353.0,541.42,541.42,540.18,540.78,11353.0
2024-03-15 15:30:00,540.83,542.06,540.43,540.43,10476.0,540.83,542.06,540.43,540.43,10476.0
2024-03-15 15:40:00,540.43,540.87,535.77,536.48,33057.0,540.43,540.87,535.77,536.48,33057.0
2024-03-15 15:50:00,536.35,536.81,534.0,535.68,94288.0,536.35,536.81,534.0,535.68,94288.0
2024-03-18 09:30:00,534.36,534.95,526.51,530.64,34215.0,534.36,534.95,526.51,530.64,34215.0
2024-03-18 09:40:00,529.25,529.25,525.67,527.61,15488.0,529.25,529.25,525.67,527.61,15488.0
2024-03-18 09:50:00,527.41,527.52,526.01,527.37,12947.0,527.41,527.52,526.01,527.37,12947.0
2024-03-18 10:00:00,527.18,529.57,526.83,529.3,24483.0,527.18,529.57,526.83,529.3,24483.0
2024-03-18 10:10:00,529.24,534.34,529.23,533.99,12232.0,529.24,534.34,529.23,533.99,12232.0
2024-03-18 10:20:00,533.61,534.38,531.76,532.41,19619.0,533.61,534.38,531.76,532.41,19619.0
2024-03-18 10:30:00,532.69,533.84,531.37,532.38,14114.0,532.69,533.84,531.37,532.38,14114.0
2024-03-18 10:40:00,532.26,532.27,530.57,531.21,16153.0,532.26,532.27,530.57,531.21,16153.0
2024-03-18 10:50:00,531.5,531.81,530.78,531.64,7401.0,531.5,531.81,530.78,531.64,7401.0
2024-03-18 11:00:00,531.64,535.35,530.85,534.34,21073.0,531.64,535.35,530.85,534.34,21073.0
2024-03-18 11:10:00,534.4,535.19,533.82,534.64,12601.0,534.4,535.19,533.82,534.64,12601.0
2024-03-18 11:20:00,534.64,536.47,534.64,536.02,12279.0,534.64,536.47,534.64,536.02,12279.0
2024-03-18 11:30:00,535.84,537.17,535.15,536.64,11465.0,535.84,537.17,535.15,536.64,11465.0
2024-03-18 11:40:00,536.66,538.32,536.07,536.35,9739.0,536.66,538.32,536.07,536.35,9739.0
2024-03-18 11:50:00,536.35,537.3,535.0,536.5,7540.0,536.35,537.3,535.0,536.5,7540.0
2024-03-18 12:00:00,536.5,539.43,536.41,538.74,11605.0,536.5,539.43,536.41,538.74,11605.0
2024-03-18 12:10:00,538.71,540.67,538.71,540.67,10872.0,538.71,540.67,538.71,540.67,10872.0
2024-03-18 12:20:00,540.58,541.69,539.76,541.13,7956.0,540.58,541.69,539.76,541.13,7956.0
2024-03-18 12:30:00,541.66,542.44,540.6,541.57,8433.0,541.66,542.44,540.6,541.57,8433.0
2024-03-18 12:40:00,541.57,543.2,541.56,543.11,7205.0,541.57,543.2,541.56,543.11,7205.0
2024-03-18 12:50:00,543.01,543.27,541.23,542.49,8181.0,543.01,543.27,541.23,542.49,8181.0
2024-03-18 13:00:00,542.67,544.36,542.07,542.32,7720.0,542.67,544.36,542.07,542.32,7720.0
2024-03-18 13:10:00,542.29,542.29,539.99,540.26,4604.0,542.29,542.29,539.99,540.26,4604.0
2024-03-18 13:20:00,540.66,540.76,539.04,540.21,6916.0,540.66,540.76,539.04,540.21,6916.0
2024-03-18 13:30:00,539.75,539.75,537.97,537.97,3648.0,539.75,539.75,537.97,537.97,3648.0
2024-03-18 13:40:00,537.54,537.65,536.23,536.81,11146.0,537.54,537.65,536.23,536.81,11146.0
2024-03-18 13:50:00,536.26,536.52,535.96,535.96,2738.0,536.26,536.52,535.96,535.96,2738.0
2024-03-18 14:00:00,535.94,537.61,534.57,537.61,13774.0,535.94,537.61,534.57,537.61,13774.0
2024-03-18 14:10:00,538.0,538.18,536.04,537.02,4624.0,538.0,538.18,536.04,537.02,4624.0
2024-03-18 14:20:00,537.38,537.47,536.06,536.61,4136.0,537.38,537.47,536.06,536.61,4136.0
2024-03-18 14:30:00,536.02,536.61,535.85,536.15,4510.0,536.02,536.61,535.85,536.15,4510.0
2024-03-18 14:40:00,536.19,536.38,535.01,535.21,3200.0,536.19,536.38,535.01,535.21,3200.0
2024-03-18 14:50:00,535.04,535.63,534.43,534.94,7679.0,535.04,535.63,534.43,534.94,7679.0
2024-03-18 15:00:00,535.39,535.58,534.42,534.42,5241.0,535.39,535.58,534.42,534.42,5241.0
2024-03-18 15:10:00,534.4,534.99,533.51,534.81,8270.0,534.4,534.99,533.51,534.81,8270.0
2024-03-18 15:20:00,534.47,534.87,533.29,533.31,7367.0,534.47,534.87,533.29,533.31,7367.0
2024-03-18 15:30:00,533.36,534.68,533.25,533.78,14651.0,533.36,534.68,533.25,533.78,14651.0
2024-03-18 15:40:00,534.07,534.07,532.56,532.89,17651.0,534.07,534.07,532.56,532.89,17651.0
2024-03-18 15:50:00,532.6,533.81,531.5,532.29,72226.0,532.6,533.81,531.5,532.29,72226.0
2024-03-19 09:30:00,535.08,535.08,529.14,530.92,10432.0,535.08,535.08,529.14,530.92,10432.0
2024-03-19 09:40:00,527.73,531.25,527.73,530.19,6051.0,527.73,531.25,527.73,530.19,6051.0
2024-03-19 09:50:00,529.52,531.07,528.91,530.22,4938.0,529.52,531.07,528.91,530.22,4938.0
2024-03-19 10:00:00,529.9,531.91,529.12,529.8,6021.0,529.9,531.91,529.12,529.8,6021.0
2024-03-19 10:10:00,529.98,529.98,527.68,528.24,5250.0,529.98,529.98,527.68,528.24,5250.0
2024-03-19 10:20:00,528.99,530.77,528.99,530.0,3918.0,528.99,530.77,528.99,530.0,3918.0
2024-03-19 10:30:00,530.58,532.0,529.06,529.43,9674.0,530.58,532.0,529.06,529.43,9674.0
2024-03-19 10:40:00,529.4,529.77,527.3,527.34,4194.0,529.4,529.77,527.3,527.34,4194.0
2024-03-19 10:50:00,527.04,527.1,525.96,526.5,8807.0,527.04,527.1,525.96,526.5,8807.0
2024-03-19 11:00:00,526.92,527.55,526.59,526.84,7367.0,526.92,527.55,526.59,526.84,7367.0
2024-03-19 11:10:00,526.95,527.44,525.63,525.63,5287.0,526.95,527.44,525.63,525.63,5287.0
2024-03-19 11:20:00,525.6,527.73,525.6,526.97,5285.0,525.6,527.73,525.6,526.97,5285.0
2024-03-19 11:30:00,527.69,528.35,527.23,527.46,4548.0,527.69,528.35,527.23,527.46,4548.0
2024-03-19 11:40:00,527.74,527.74,526.18,526.18,3415.0,527.74,527.74,526.18,526.18,3415.0
2024-03-19 11:50:00,526.0,526.21,525.39,525.77,9554.0,526.0,526.21,525.39,525.77,9554.0
2024-03-19 12:00:00,525.89,527.42,525.73,527.11,8281.0,525.89,527.42,525.73,527.11,8281.0
2024-03-19 12:10:00,526.71,527.28,525.97,527.27,7663.0,526.71,527.28,525.97,527.27,7663.0
2024-03-19 12:20:00,527.29,527.56,526.52,527.47,6409.0,527.29,527.56,526.52,527.47,6409.0
2024-03-19 12:30:00,526.66,527.07,525.24,525.62,4800.0,526.66,527.07,525.24,525.62,4800.0
2024-03-19 12:40:00,525.62,525.66,524.57,524.8,5846.0,525.62,525.66,524.57,524.8,5846.0
2024-03-19 12:50:00,524.61,526.77,524.61,526.76,3838.0,524.61,526.77,524.61,526.76,3838.0
2024-03-19 13:00:00,526.59,526.59,525.3,525.85,4289.0,526.59,526.59,525.3,525.85,4289.0
2024-03-19 13:10:00,525.33,525.33,524.83,525.18,2285.0,525.33,525.33,524.83,525.18,2285.0
2024-03-19 13:20:00,525.12,526.09,524.64,526.03,3778.0,525.12,526.09,524.64,526.03,3778.0
2024-03-19 13:30:00,526.08,526.87,525.82,526.87,2035.0,526.08,526.87,525.82,526.87,2035.0
2024-03-19 13:40:00,526.82,527.17,526.23,526.28,4999.0,526.82,527.17,526.23,526.28,4999.0
2024-03-19 13:50:00,526.31,526.37,525.9,525.9,2158.0,526.31,526.37,525.9,525.9,2158.0
2024-03-19 14:00:00,526.0,526.34,525.34,526.13,3200.0,526.0,526.34,525.34,526.13,3200.0
2024-03-19 14:10:00,526.15,526.81,525.95,526.33,4579.0,526.15,526.81,525.95,526.33,4579.0
2024-03-19 14:20:00,526.42,526.66,525.48,525.86,8519.0,526.42,526.66,525.48,525.86,8519.0
2024-03-19 14:30:00,525.86,525.86,524.77,525.22,7057.0,525.86,525.86,524.77,525.22,7057.0
2024-03-19 14:40:00,525.4,525.4,524.79,525.0,4285.0,525.4,525.4,524.79,525.0,4285.0
2024-03-19 14:50:00,525.0,526.68,524.92,526.07,8382.0,525.0,526.68,524.92,526.07,8382.0
2024-03-19 15:00:00,526.09,527.25,525.95,526.2,5179.0,526.09,527.25,525.95,526.2,5179.0
2024-03-19 15:10:00,526.2,526.74,524.46,525.31,7995.0,526.2,526.74,524.46,525.31,7995.0
2024-03-19 15:20:00,525.45,526.66,525.18,525.81,11932.0,525.45,526.66,525.18,525.81,11932.0
2024-03-19 15:30:00,525.81,527.0,525.79,525.98,8151.0,525.81,527.0,525.79,525.98,8151.0
2024-03-19 15:40:00,526.18,527.16,526.07,527.15,11970.0,526.18,527.16,526.07,527.15,11970.0
2024-03-19 15:50:00,527.62,529.52,526.74,528.53,55893.0,527.62,529.52,526.74,528.53,55893.0
2024-03-20 09:30:00,528.63,532.7,525.19,527.27,13249.0,528.63,532.7,525.19,527.27,13249.0
2024-03-20 09:40:00,527.52,530.34,527.52,530.0,9852.0,527.52,530.34,527.52,530.0,9852.0
2024-03-20 09:50:00,530.32,530.47,528.88,530.25,6976.0,530.32,530.47,528.88,530.25,6976.0
2024-03-20 10:00:00,530.15,531.01,529.62,529.62,3805.0,530.15,531.01,529.62,529.62,3805.0
2024-03-20 10:10:00,528.99,529.76,527.42,527.42,4130.0,528.99,529.76,527.42,527.42,4130.0
2024-03-20 10:20:00,526.93,528.05,526.49,526.93,4874.0,526.93,528.05,526.49,526.93,4874.0
2024-03-20 10:30:00,526.71,527.26,526.31,527.08,1981.0,526.71,527.26,526.31,527.08,1981.0
2024-03-20 10:40:00,527.27,528.22,526.7,527.06,3136.0,527.27,528.22,526.7,527.06,3136.0
2024-03-20 10:50:00,527.22,527.8,526.49,526.49,4327.0,527.22,527.8,526.49,526.49,4327.0
2024-03-20 11:00:00,526.77,527.14,525.13,526.87,9207.0,526.77,527.14,525.13,526.87,9207.0
2024-03-20 11:10:00,527.0,527.0,524.13,525.53,8104.0,527.0,527.0,524.13,525.53,8104.0
2024-03-20 11:20:00,525.48,527.31,525.48,527.0,5881.0,525.48,527.31,525.48,527.0,5881.0
2024-03-20 11:30:00,526.59,526.74,525.39,526.25,12699.0,526.59,526.74,525.39,526.25,12699.0
2024-03-20 11:40:00,526.25,526.3,524.59,524.87,3685.0,526.25,526.3,524.59,524.87,3685.0
2024-03-20 11:50:00,525.48,525.97,525.35,525.55,4092.0,525.48,525.97,525.35,525.55,4092.0
2024-03-20 12:00:00,525.61,526.32,525.61,526.32,1560.0,525.61,526.32,525.61,526.32,1560.0
2024-03-20 12:10:00,526.27,527.1,526.27,526.99,1227.0,526.27,527.1,526.27,526.99,1227.0
2024-03-20 12:20:00,527.01,527.02,525.84,525.84,1651.0,527.01,527.02,525.84,525.84,1651.0
2024-03-20 12:30:00,526.02,526.16,524.82,525.18,10118.0,526.02,526.16,524.82,525.18,10118.0
2024-03-20 12:40:00,525.31,525.38,524.92,524.95,1453.0,525.31,525.38,524.92,524.95,1453.0
2024-03-20 12:50:00,525.04,525.29,524.65,524.96,2760.0,525.04,525.29,524.65,524.96,2760.0
2024-03-20 13:00:00,524.96,525.13,524.28,524.85,3641.0,524.96,525.13,524.28,524.85,3641.0
2024-03-20 13:10:00,524.86,525.54,524.81,525.38,2128.0,524.86,525.54,524.81,525.38,2128.0
2024-03-20 13:20:00,525.37,525.83,524.98,525.72,2152.0,525.37,525.83,524.98,525.72,2152.0
2024-03-20 13:30:00,525.32,525.98,525.27,525.41,2613.0,525.32,525.98,525.27,525.41,2613.0
2024-03-20 13:40:00,525.96,527.1,525.61,526.99,3485.0,525.96,527.1,525.61,526.99,3485.0
2024-03-20 13:50:00,527.21,527.5,526.88,527.3,10048.0,527.21,527.5,526.88,527.3,10048.0
2024-03-20 14:00:00,527.25,528.58,526.6,527.0,10013.0,527.25,528.58,526.6,527.0,10013.0
2024-03-20 14:10:00,527.0,527.44,524.53,525.39,3488.0,527.0,527.44,524.53,525.39,3488.0
2024-03-20 14:20:00,525.71,525.93,524.05,525.51,7911.0,525.71,525.93,524.05,525.51,7911.0
2024-03-20 14:30:00,525.78,526.46,524.82,525.96,8227.0,525.78,526.46,524.82,525.96,8227.0
2024-03-20 14:40:00,525.49,527.36,525.49,527.24,7311.0,525.49,527.36,525.49,527.24,7311.0
2024-03-20 14:50:00,526.54,526.83,525.81,525.98,3264.0,526.54,526.83,525.81,525.98,3264.0
2024-03-20 15:00:00,526.12,526.41,525.45,525.61,3333.0,526.12,526.41,525.45,525.61,3333.0
2024-03-20 15:10:00,525.65,526.3,525.6,526.1,5581.0,525.65,526.3,525.6,526.1,5581.0
2024-03-20 15:20:00,526.09,526.17,525.04,525.1,11609.0,526.09,526.17,525.04,525.1,11609.0
2024-03-20 15:30:00,525.07,525.25,524.6,524.81,22270.0,525.07,525.25,524.6,524.81,22270.0
2024-03-20 15:40:00,524.86,525.09,524.58,524.66,20353.0,524.86,525.09,524.58,524.66,20353.0
2024-03-20 15:50:00,524.97,525.06,522.9,523.89,57665.0,524.97,525.06,522.9,523.89,57665.0
2024-03-21 09:30:00,523.96,525.94,522.6,524.14,21760.0,523.96,525.94,522.6,524.14,21760.0
2024-03-21 09:40:00,524.14,527.11,523.5,524.05,10263.0,524.14,527.11,523.5,524.05,10263.0
2024-03-21 09:50:00,524.48,524.48,522.77,524.34,23792.0,524.48,524.48,522.77,524.34,23792.0
2024-03-21 10:00:00,524.43,529.8,523.6,529.64,12412.0,524.43,529.8,523.6,529.64,12412.0
2024-03-21 10:10:00,529.99,531.11,528.87,529.99,24189.0,529.99,531.11,528.87,529.99,24189.0
2024-03-21 10:20:00,529.68,530.66,528.53,529.85,19093.0,529.68,530.66,528.53,529.85,19093.0
2024-03-21 10:30:00,529.71,530.27,527.91,528.22,6496.0,529.71,530.27,527.91,528.22,6496.0
2024-03-21 10:40:00,527.84,528.75,526.8,526.88,8208.0,527.84,528.75,526.8,526.88,8208.0
2024-03-21 10:50:00,526.89,528.56,526.12,528.56,9763.0,526.89,528.56,526.12,528.56,9763.0
2024-03-21 11:00:00,528.55,528.62,525.83,526.2,10317.0,528.55,528.62,525.83,526.2,10317.0
2024-03-21 11:10:00,526.31,526.36,524.87,524.87,5494.0,526.31,526.36,524.87,524.87,5494.0
2024-03-21 11:20:00,524.57,524.57,523.35,523.71,8355.0,524.57,524.57,523.35,523.71,8355.0
2024-03-21 11:30:00,523.65,524.04,523.15,523.49,9891.0,523.65,524.04,523.15,523.49,9891.0
2024-03-21 11:40:00,523.41,523.55,522.6,522.87,7607.0,523.41,523.55,522.6,522.87,7607.0
2024-03-21 11:50:00,523.11,523.64,522.6,523.06,9887.0,523.11,523.64,522.6,523.06,9887.0
2024-03-21 12:00:00,522.83,523.25,522.56,522.71,6463.0,522.83,523.25,522.56,522.71,6463.0
2024-03-21 12:10:00,522.6,522.6,521.35,521.57,5340.0,522.6,522.6,521.35,521.57,5340.0
2024-03-21 12:20:00,521.52,522.08,521.39,521.82,6767.0,521.52,522.08,521.39,521.82,6767.0
2024-03-21 12:30:00,521.58,521.85,521.23,521.45,4652.0,521.58,521.85,521.23,521.45,4652.0
2024-03-21 12:40:00,521.86,522.8,521.79,522.47,10181.0,521.86,522.8,521.79,522.47,10181.0
2024-03-21 12:50:00,522.56,523.09,522.25,522.67,5641.0,522.56,523.09,522.25,522.67,5641.0
2024-03-21 13:00:00,523.01,524.07,522.79,524.07,6278.0,523.01,524.07,522.79,524.07,6278.0
2024-03-21 13:10:00,524.02,524.36,523.36,524.18,4418.0,524.02,524.36,523.36,524.18,4418.0
2024-03-21 13:20:00,524.21,524.41,523.51,523.72,5499.0,524.21,524.41,523.51,523.72,5499.0
2024-03-21 13:30:00,523.5,524.88,523.04,524.88,6426.0,523.5,524.88,523.04,524.88,6426.0
2024-03-21 13:40:00,524.9,524.97,523.51,523.51,3617.0,524.9,524.97,523.51,523.51,3617.0
2024-03-21 13:50:00,523.73,523.73,522.94,523.3,14479.0,523.73,523.73,522.94,523.3,14479.0
2024-03-21 14:00:00,523.28,524.25,523.28,524.25,3931.0,523.28,524.25,523.28,524.25,3931.0
2024-03-21 14:10:00,524.12,524.59,524.07,524.32,3426.0,524.12,524.59,524.07,524.32,3426.0
2024-03-21 14:20:00,524.42,524.52,523.27,523.34,5547.0,524.42,524.52,523.27,523.34,5547.0
2024-03-21 14:30:00,523.26,523.39,522.29,522.29,9708.0,523.26,523.39,522.29,522.29,9708.0
2024-03-21 14:40:00,522.46,523.31,522.01,522.85,5994.0,522.46,523.31,522.01,522.85,5994.0
2024-03-21 14:50:00,522.9,522.9,522.19,522.32,3727.0,522.9,522.9,522.19,522.32,3727.0
2024-03-21 15:00:00,522.35,524.03,521.65,524.03,8457.0,522.35,524.03,521.65,524.03,8457.0
2024-03-21 15:10:00,523.9,525.21,523.57,524.77,11556.0,523.9,525.21,523.57,524.77,11556.0
2024-03-21 15:20:00,525.03,525.41,523.81,524.64,8330.0,525.03,525.41,523.81,524.64,8330.0
2024-03-21 15:30:00,524.49,524.85,523.44,523.7,9018.0,524.49,524.85,523.44,523.7,9018.0
2024-03-21 15:40:00,523.76,524.58,523.25,523.87,12689.0,523.76,524.58,523.25,523.87,12689.0
2024-03-21 15:50:00,523.74,524.82,522.63,523.55,70791.0,523.74,524.82,522.63,523.55,70791.0
2024-03-22 09:30:00,522.0,522.0,518.32,518.32,13501.0,522.0,522.0,518.32,518.32,13501.0
2024-03-22 09:40:00,518.25,520.27,518.04,518.05,8655.0,518.25,520.27,518.04,518.05,8655.0
2024-03-22 09:50:00,517.55,517.55,515.27,516.32,8628.0,517.55,517.55,515.27,516.32,8628.0
2024-03-22 10:00:00,516.44,518.5,515.74,517.33,12589.0,516.44,518.5,515.74,517.33,12589.0
2024-03-22 10:10:00,517.54,518.12,516.86,518.12,4048.0,517.54,518.12,516.86,518.12,4048.0
2024-03-22 10:20:00,517.95,517.98,516.78,517.23,93654.0,517.95,517.98,516.78,517.23,93654.0
2024-03-22 10:30:00,517.27,517.74,515.5,516.87,7913.0,517.27,517.74,515.5,516.87,7913.0
2024-03-22 10:40:00,517.0,518.0,516.54,518.0,7621.0,517.0,518.0,516.54,518.0,7621.0
2024-03-22 10:50:00,519.96,519.96,517.75,518.09,117856.0,519.96,519.96,517.75,518.09,117856.0
2024-03-22 11:00:00,518.1,522.25,518.09,522.13,7618.0,518.1,522.25,518.09,522.13,7618.0
2024-03-22 11:10:00,522.06,523.63,521.86,523.63,7167.0,522.06,523.63,521.86,523.63,7167.0
2024-03-22 11:20:00,524.0,525.0,524.0,524.73,5419.0,524.0,525.0,524.0,524.73,5419.0
2024-03-22 11:30:00,525.0,525.75,523.07,523.62,20693.0,525.0,525.75,523.07,523.62,20693.0
2024-03-22 11:40:00,524.01,524.02,522.12,523.66,8816.0,524.01,524.02,522.12,523.66,8816.0
2024-03-22 11:50:00,523.76,526.58,523.76,524.83,9619.0,523.76,526.58,523.76,524.83,9619.0
2024-03-22 12:00:00,525.35,525.72,524.34,525.14,7341.0,525.35,525.72,524.34,525.14,7341.0
2024-03-22 12:10:00,524.8,525.51,523.41,523.67,7791.0,524.8,525.51,523.41,523.67,7791.0
2024-03-22 12:20:00,523.03,523.31,522.54,523.02,3157.0,523.03,523.31,522.54,523.02,3157.0
2024-03-22 12:30:00,522.87,524.03,522.55,523.7,4921.0,522.87,524.03,522.55,523.7,4921.0
2024-03-22 12:40:00,523.72,524.55,523.72,523.89,1985.0,523.72,524.55,523.72,523.89,1985.0
2024-03-22 12:50:00,523.91,524.41,523.9,524.3,2594.0,523.91,524.41,523.9,524.3,2594.0
2024-03-22 13:00:00,523.87,524.12,523.41,523.76,4253.0,523.87,524.12,523.41,523.76,4253.0
2024-03-22 13:10:00,523.75,523.75,522.65,523.49,3212.0,523.75,523.75,522.65,523.49,3212.0
2024-03-22 13:20:00,523.11,523.19,522.83,523.19,2154.0,523.11,523.19,522.83,523.19,2154.0
2024-03-22 13:30:00,522.93,523.83,522.93,523.57,1705.0,522.93,523.83,522.93,523.57,1705.0
2024-03-22 13:40:00,523.57,523.79,522.76,522.85,2978.0,523.57,523.79,522.76,522.85,2978.0
2024-03-22 13:50:00,522.8,522.86,521.79,521.98,2200.0,522.8,522.86,521.79,521.98,2200.0
2024-03-22 14:00:00,521.81,521.87,520.87,521.29,2200.0,521.81,521.87,520.87,521.29,2200.0
2024-03-22 14:10:00,521.29,521.98,521.16,521.32,3164.0,521.29,521.98,521.16,521.32,3164.0
2024-03-22 14:20:00,521.19,521.49,520.2,521.13,6950.0,521.19,521.49,520.2,521.13,6950.0
2024-03-22 14:30:00,521.27,521.83,520.97,521.83,3487.0,521.27,521.83,520.97,521.83,3487.0
2024-03-22 14:40:00,521.48,521.98,521.28,521.53,4726.0,521.48,521.98,521.28,521.53,4726.0
2024-03-22 14:50:00,521.7,521.85,521.33,521.55,2035.0,521.7,521.85,521.33,521.55,2035.0
2024-03-22 15:00:00,521.78,522.08,521.78,521.87,3805.0,521.78,522.08,521.78,521.87,3805.0
2024-03-22 15:10:00,522.04,522.04,520.47,520.91,1600.0,522.04,522.04,520.47,520.91,1600.0
2024-03-22 15:20:00,520.83,522.52,520.83,522.28,7690.0,520.83,522.52,520.83,522.28,7690.0
2024-03-22 15:30:00,522.1,522.3,520.9,522.3,7697.0,522.1,522.3,520.9,522.3,7697.0
2024-03-22 15:40:00,521.69,521.85,520.82,521.81,12290.0,521.69,521.85,520.82,521.81,12290.0
2024-03-22 15:50:00,521.88,522.61,520.15,520.18,40826.0,521.88,522.61,520.15,520.18,40826.0
2024-03-25 09:30:00,521.97,523.54,516.47,519.33,27653.0,521.97,523.54,516.47,519.33,27653.0
2024-03-25 09:40:00,519.33,520.17,516.0,517.46,18153.0,519.33,520.17,516.0,517.46,18153.0
2024-03-25 09:50:00,517.15,517.98,514.18,515.0,7719.0,517.15,517.98,514.18,515.0,7719.0
2024-03-25 10:00:00,515.24,516.45,514.18,516.16,6157.0,515.24,516.45,514.18,516.16,6157.0
2024-03-25 10:10:00,516.94,517.15,515.82,516.48,4578.0,516.94,517.15,515.82,516.48,4578.0
2024-03-25 10:20:00,516.65,518.02,515.26,515.26,8146.0,516.65,518.02,515.26,515.26,8146.0
2024-03-25 10:30:00,514.5,515.28,513.46,514.66,7285.0,514.5,515.28,513.46,514.66,7285.0
2024-03-25 10:40:00,514.31,514.31,512.82,513.43,10175.0,514.31,514.31,512.82,513.43,10175.0
2024-03-25 10:50:00,513.43,514.7,513.1,513.67,5839.0,513.43,514.7,513.1,513.67,5839.0
2024-03-25 11:00:00,513.25,513.97,513.17,513.78,6309.0,513.25,513.97,513.17,513.78,6309.0
2024-03-25 11:10:00,513.72,514.06,513.13,513.43,4502.0,513.72,514.06,513.13,513.43,4502.0
2024-03-25 11:20:00,513.27,513.28,512.0,512.18,6819.0,513.27,513.28,512.0,512.18,6819.0
2024-03-25 11:30:00,512.1,512.15,511.43,511.69,4274.0,512.1,512.15,511.43,511.69,4274.0
2024-03-25 11:40:00,511.69,512.92,511.68,511.98,6815.0,511.69,512.92,511.68,511.98,6815.0
2024-03-25 11:50:00,512.25,512.25,511.66,512.09,4472.0,512.25,512.25,511.66,512.09,4472.0
2024-03-25 12:00:00,512.09,512.59,512.07,512.46,2972.0,512.09,512.59,512.07,512.46,2972.0
2024-03-25 12:10:00,512.1,513.05,512.1,513.05,4632.0,512.1,513.05,512.1,513.05,4632.0
2024-03-25 12:20:00,513.05,513.05,511.65,511.79,5667.0,513.05,513.05,511.65,511.79,5667.0
2024-03-25 12:30:00,511.42,512.69,511.42,512.61,4371.0,511.42,512.69,511.42,512.61,4371.0
2024-03-25 12:40:00,512.75,512.76,510.18,511.21,5882.0,512.75,512.76,510.18,511.21,5882.0
2024-03-25 12:50:00,511.34,511.8,511.33,511.63,1094.0,511.34,511.8,511.33,511.63,1094.0
2024-03-25 13:00:00,511.63,511.63,509.71,510.2,6751.0,511.63,511.63,509.71,510.2,6751.0
2024-03-25 13:10:00,510.15,511.04,509.89,510.79,4858.0,510.15,511.04,509.89,510.79,4858.0
2024-03-25 13:20:00,511.07,511.58,510.52,511.04,4434.0,511.07,511.58,510.52,511.04,4434.0
2024-03-25 13:30:00,510.97,511.36,510.22,511.16,4457.0,510.97,511.36,510.22,511.16,4457.0
2024-03-25 13:40:00,510.92,511.61,509.48,510.29,35567.0,510.92,511.61,509.48,510.29,35567.0
2024-03-25 13:50:00,510.45,511.29,510.29,510.51,3883.0,510.45,511.29,510.29,510.51,3883.0
2024-03-25 14:00:00,510.52,510.94,510.32,510.9,3330.0,510.52,510.94,510.32,510.9,3330.0
2024-03-25 14:10:00,510.92,510.93,510.41,510.74,2000.0,510.92,510.93,510.41,510.74,2000.0
2024-03-25 14:20:00,510.44,511.16,510.43,510.98,4718.0,510.44,511.16,510.43,510.98,4718.0
2024-03-25 14:30:00,510.77,511.61,510.77,511.61,4583.0,510.77,511.61,510.77,511.61,4583.0
2024-03-25 14:40:00,511.42,511.71,510.85,511.09,5661.0,511.42,511.71,510.85,511.09,5661.0
2024-03-25 14:50:00,510.89,511.19,510.35,510.68,3370.0,510.89,511.19,510.35,510.68,3370.0
2024-03-25 15:00:00,510.43,510.54,509.81,509.81,3857.0,510.43,510.54,509.81,509.81,3857.0
2024-03-25 15:10:00,509.81,509.85,508.5,508.97,7227.0,509.81,509.85,508.5,508.97,7227.0
2024-03-25 15:20:00,508.85,509.91,508.85,509.58,16453.0,508.85,509.91,508.85,509.58,16453.0
2024-03-25 15:30:00,509.24,509.51,507.57,507.58,9070.0,509.24,509.51,507.57,507.58,9070.0
2024-03-25 15:40:00,507.69,508.82,507.33,508.2,18144.0,507.69,508.82,507.33,508.2,18144.0
2024-03-25 15:50:00,508.05,508.1,505.26,505.42,67619.0,508.05,508.1,505.26,505.42,67619.0
2024-03-26 09:30:00,505.66,509.94,505.0,508.85,37754.0,505.66,509.94,505.0,508.85,37754.0
2024-03-26 09:40:00,508.43,511.9,508.1,510.34,24434.0,508.43,511.9,508.1,510.34,24434.0
2024-03-26 09:50:00,510.34,512.31,510.0,510.47,29968.0,510.34,512.31,510.0,510.47,29968.0
2024-03-26 10:00:00,510.45,512.37,510.03,511.96,9042.0,510.45,512.37,510.03,511.96,9042.0
2024-03-26 10:10:00,511.68,512.48,511.16,511.19,7850.0,511.68,512.48,511.16,511.19,7850.0
2024-03-26 10:20:00,511.04,511.04,509.35,509.4,8317.0,511.04,511.04,509.35,509.4,8317.0
2024-03-26 10:30:00,509.68,510.91,509.52,510.56,7319.0,509.68,510.91,509.52,510.56,7319.0
2024-03-26 10:40:00,510.53,511.59,509.68,510.44,14561.0,510.53,511.59,509.68,510.44,14561.0
2024-03-26 10:50:00,510.4,510.71,509.86,510.71,5253.0,510.4,510.71,509.86,510.71,5253.0
2024-03-26 11:00:00,510.71,510.92,509.78,509.78,5947.0,510.71,510.92,509.78,509.78,5947.0
2024-03-26 11:10:00,509.84,510.78,509.84,510.69,5935.0,509.84,510.78,509.84,510.69,5935.0
2024-03-26 11:20:00,510.9,511.13,510.01,510.24,6496.0,510.9,511.13,510.01,510.24,6496.0
2024-03-26 11:30:00,510.13,510.35,509.6,510.29,4040.0,510.13,510.35,509.6,510.29,4040.0
2024-03-26 11:40:00,510.46,511.81,510.23,511.46,3623.0,510.46,511.81,510.23,511.46,3623.0
2024-03-26 11:50:00,511.5,511.79,511.04,511.04,4390.0,511.5,511.79,511.04,511.04,4390.0
2024-03-26 12:00:00,510.85,511.17,510.0,510.09,10588.0,510.85,511.17,510.0,510.09,10588.0
2024-03-26 12:10:00,510.06,510.44,509.31,510.44,5205.0,510.06,510.44,509.31,510.44,5205.0
2024-03-26 12:20:00,510.83,510.84,508.82,509.87,16346.0,510.83,510.84,508.82,509.87,16346.0
2024-03-26 12:30:00,510.12,511.74,509.22,511.72,3435.0,510.12,511.74,509.22,511.72,3435.0
2024-03-26 12:40:00,511.43,511.73,510.99,511.11,3725.0,511.43,511.73,510.99,511.11,3725.0
2024-03-26 12:50:00,511.29,511.36,510.57,511.25,4539.0,511.29,511.36,510.57,511.25,4539.0
2024-03-26 13:00:00,511.25,511.26,510.27,511.17,3824.0,511.25,511.26,510.27,511.17,3824.0
2024-03-26 13:10:00,511.24,511.25,510.76,511.13,4000.0,511.24,511.25,510.76,511.13,4000.0
2024-03-26 13:20:00,511.35,512.18,511.33,512.16,4024.0,511.35,512.18,511.33,512.16,4024.0
2024-03-26 13:30:00,512.22,512.48,511.65,511.65,15193.0,512.22,512.48,511.65,511.65,15193.0
2024-03-26 13:40:00,511.35,511.81,510.88,511.81,4721.0,511.35,511.81,510.88,511.81,4721.0
2024-03-26 13:50:00,511.81,511.95,511.38,511.85,3432.0,511.81,511.95,511.38,511.85,3432.0
2024-03-26 14:00:00,511.85,512.08,511.54,511.79,1600.0,511.85,512.08,511.54,511.79,1600.0
2024-03-26 14:10:00,511.67,512.01,510.77,510.84,2600.0,511.67,512.01,510.77,510.84,2600.0
2024-03-26 14:20:00,511.1,511.57,510.54,510.54,6252.0,511.1,511.57,510.54,510.54,6252.0
2024-03-26 14:30:00,510.55,511.32,510.55,511.25,4122.0,510.55,511.32,510.55,511.25,4122.0
2024-03-26 14:40:00,511.06,511.85,511.05,511.85,2800.0,511.06,511.85,511.05,511.85,2800.0
2024-03-26 14:50:00,511.77,511.98,511.13,511.76,6881.0,511.77,511.98,511.13,511.76,6881.0
2024-03-26 15:00:00,511.92,513.03,511.92,513.03,3167.0,511.92,513.03,511.92,513.03,3167.0
2024-03-26 15:10:00,513.34,513.86,512.5,513.81,12002.0,513.34,513.86,512.5,513.81,12002.0
2024-03-26 15:20:00,513.55,513.64,513.08,513.37,28208.0,513.55,513.64,513.08,513.37,28208.0
2024-03-26 15:30:00,513.4,513.71,512.45,513.7,13510.0,513.4,513.71,512.45,513.7,13510.0
2024-03-26 15:40:00,513.63,514.68,512.9,513.39,24430.0,513.63,514.68,512.9,513.39,24430.0
2024-03-26 15:50:00,513.26,514.39,512.9,514.34,38359.0,513.26,514.39,512.9,514.34,38359.0
2024-03-27 09:30:00,515.64,516.66,507.02,512.52,43296.0,515.64,516.66,507.02,512.52,43296.0
2024-03-27 09:40:00,512.33,513.7,511.74,513.48,6940.0,512.33,513.7,511.74,513.48,6940.0
2024-03-27 09:50:00,513.48,513.48,511.6,511.67,18106.0,513.48,513.48,511.6,511.67,18106.0
2024-03-27 10:00:00,512.11,512.17,508.38,508.66,28282.0,512.11,512.17,508.38,508.66,28282.0
2024-03-27 10:10:00,509.08,511.48,508.04,511.38,16460.0,509.08,511.48,508.04,511.38,16460.0
2024-03-27 10:20:00,511.33,511.64,510.62,511.15,4509.0,511.33,511.64,510.62,511.15,4509.0
2024-03-27 10:30:00,511.17,513.29,510.94,511.38,7243.0,511.17,513.29,510.94,511.38,7243.0
2024-03-27 10:40:00,511.4,511.64,510.23,510.44,5335.0,511.4,511.64,510.23,510.44,5335.0
2024-03-27 10:50:00,510.56,512.19,509.97,512.19,4961.0,510.56,512.19,509.97,512.19,4961.0
2024-03-27 11:00:00,512.36,513.47,511.9,512.66,5680.0,512.36,513.47,511.9,512.66,5680.0
2024-03-27 11:10:00,512.62,512.69,510.58,510.87,7592.0,512.62,512.69,510.58,510.87,7592.0
2024-03-27 11:20:00,510.83,510.92,509.27,510.0,23775.0,510.83,510.92,509.27,510.0,23775.0
2024-03-27 11:30:00,509.97,511.73,509.56,511.73,35482.0,509.97,511.73,509.56,511.73,35482.0
2024-03-27 11:40:00,511.88,511.95,508.52,509.1,17395.0,511.88,511.95,508.52,509.1,17395.0
2024-03-27 11:50:00,509.09,509.62,507.92,508.94,33981.0,509.09,509.62,507.92,508.94,33981.0
2024-03-27 12:00:00,508.92,510.44,508.76,510.43,2805.0,508.92,510.44,508.76,510.43,2805.0
2024-03-27 12:10:00,510.49,510.5,508.94,509.26,3764.0,510.49,510.5,508.94,509.26,3764.0
2024-03-27 12:20:00,509.19,509.32,507.9,509.31,4691.0,509.19,509.32,507.9,509.31,4691.0
2024-03-27 12:30:00,509.04,510.66,509.04,510.57,14090.0,509.04,510.66,509.04,510.57,14090.0
2024-03-27 12:40:00,510.23,510.48,509.98,510.43,13839.0,510.23,510.48,509.98,510.43,13839.0
2024-03-27 12:50:00,510.46,510.87,510.13,510.13,3924.0,510.46,510.87,510.13,510.13,3924.0
2024-03-27 13:00:00,509.99,510.29,509.82,509.86,3700.0,509.99,510.29,509.82,509.86,3700.0
2024-03-27 13:10:00,509.59,509.64,508.95,509.3,5084.0,509.59,509.64,508.95,509.3,5084.0
2024-03-27 13:20:00,509.15,510.21,509.15,509.95,13897.0,509.15,510.21,509.15,509.95,13897.0
2024-03-27 13:30:00,510.1,510.84,509.54,509.67,3539.0,510.1,510.84,509.54,509.67,3539.0
2024-03-27 13:40:00,509.78,510.26,509.24,510.26,7377.0,509.78,510.26,509.24,510.26,7377.0
2024-03-27 13:50:00,510.84,511.97,510.73,511.35,6253.0,510.84,511.97,510.73,511.35,6253.0
2024-03-27 14:00:00,511.7,512.6,511.65,512.37,5109.0,511.7,512.6,511.65,512.37,5109.0
2024-03-27 14:10:00,512.25,512.51,511.87,512.26,5408.0,512.25,512.51,511.87,512.26,5408.0
2024-03-27 14:20:00,512.43,513.29,512.42,513.29,5296.0,512.43,513.29,512.42,513.29,5296.0
2024-03-27 14:30:00,513.33,513.43,512.22,512.46,3262.0,513.33,513.43,512.22,512.46,3262.0
2024-03-27 14:40:00,512.73,513.63,512.73,513.26,2644.0,512.73,513.63,512.73,513.26,2644.0
2024-03-27 14:50:00,513.62,513.62,512.81,513.28,3424.0,513.62,513.62,512.81,513.28,3424.0
2024-03-27 15:00:00,513.42,513.67,513.06,513.48,5101.0,513.42,513.67,513.06,513.48,5101.0
2024-03-27 15:10:00,513.43,514.15,513.32,513.57,5065.0,513.43,514.15,513.32,513.57,5065.0
2024-03-27 15:20:00,513.73,514.11,513.43,513.47,3593.0,513.73,514.11,513.43,513.47,3593.0
2024-03-27 15:30:00,513.64,513.82,513.39,513.71,6445.0,513.64,513.82,513.39,513.71,6445.0
2024-03-27 15:40:00,513.67,514.75,513.43,514.09,9449.0,513.67,514.75,513.43,514.09,9449.0
2024-03-27 15:50:00,514.37,514.5,513.03,513.51,42188.0,514.37,514.5,513.03,513.51,42188.0
2024-03-28 09:30:00,515.67,516.77,513.74,514.41,5403.0,515.67,516.77,513.74,514.41,5403.0
2024-03-28 09:40:00,514.28,515.62,513.68,515.09,35482.0,514.28,515.62,513.68,515.09,35482.0
2024-03-28 09:50:00,514.9,518.52,514.23,517.91,8741.0,514.9,518.52,514.23,517.91,8741.0
2024-03-28 10:00:00,517.48,519.47,516.99,519.19,4489.0,517.48,519.47,516.99,519.19,4489.0
2024-03-28 10:10:00,519.23,521.09,518.87,519.56,10242.0,519.23,521.09,518.87,519.56,10242.0
2024-03-28 10:20:00,519.57,520.37,518.44,519.56,11658.0,519.57,520.37,518.44,519.56,11658.0
2024-03-28 10:30:00,519.24,521.0,518.41,520.98,15978.0,519.24,521.0,518.41,520.98,15978.0
2024-03-28 10:40:00,521.54,523.99,521.54,522.8,8968.0,521.54,523.99,521.54,522.8,8968.0
2024-03-28 10:50:00,522.37,524.0,522.0,522.7,9137.0,522.37,524.0,522.0,522.7,9137.0
2024-03-28 11:00:00,522.77,522.77,519.93,520.75,16262.0,522.77,522.77,519.93,520.75,16262.0
2024-03-28 11:10:00,520.64,523.26,520.43,522.66,16268.0,520.64,523.26,520.43,522.66,16268.0
2024-03-28 11:20:00,522.93,524.0,521.83,523.54,11969.0,522.93,524.0,521.83,523.54,11969.0
2024-03-28 11:30:00,523.54,523.54,521.99,522.12,5553.0,523.54,523.54,521.99,522.12,5553.0
2024-03-28 11:40:00,522.37,522.66,521.05,521.38,6137.0,522.37,522.66,521.05,521.38,6137.0
2024-03-28 11:50:00,521.36,521.36,520.19,520.59,5459.0,521.36,521.36,520.19,520.59,5459.0
2024-03-28 12:00:00,520.58,523.68,520.58,522.97,9222.0,520.58,523.68,520.58,522.97,9222.0
2024-03-28 12:10:00,523.33,524.0,521.79,522.13,15090.0,523.33,524.0,521.79,522.13,15090.0
2024-03-28 12:20:00,522.71,523.9,522.67,523.19,6599.0,522.71,523.9,522.67,523.19,6599.0
2024-03-28 12:30:00,523.48,523.48,521.5,522.18,5691.0,523.48,523.48,521.5,522.18,5691.0
2024-03-28 12:40:00,522.13,523.31,522.02,522.82,6821.0,522.13,523.31,522.02,522.82,6821.0
2024-03-28 12:50:00,522.82,523.39,522.69,522.7,7185.0,522.82,523.39,522.69,522.7,7185.0
2024-03-28 13:00:00,523.01,523.35,522.51,522.58,4849.0,523.01,523.35,522.51,522.58,4849.0
2024-03-28 13:10:00,522.74,523.14,522.35,522.83,6394.0,522.74,523.14,522.35,522.83,6394.0
2024-03-28 13:20:00,523.06,524.22,522.84,524.06,4397.0,523.06,524.22,522.84,524.06,4397.0
2024-03-28 13:30:00,523.79,524.48,523.57,524.22,2809.0,523.79,524.48,523.57,524.22,2809.0
2024-03-28 13:40:00,524.39,525.0,524.2,524.61,10899.0,524.39,525.0,524.2,524.61,10899.0
2024-03-28 13:50:00,524.38,525.0,524.02,524.08,6085.0,524.38,525.0,524.02,524.08,6085.0
2024-03-28 14:00:00,524.25,525.77,523.98,525.77,4110.0,524.25,525.77,523.98,525.77,4110.0
2024-03-28 14:10:00,525.42,525.54,524.8,525.08,5916.0,525.42,525.54,524.8,525.08,5916.0
2024-03-28 14:20:00,525.06,525.36,524.69,524.86,7235.0,525.06,525.36,524.69,524.86,7235.0
2024-03-28 14:30:00,524.75,525.23,524.37,524.76,7799.0,524.75,525.23,524.37,524.76,7799.0
2024-03-28 14:40:00,524.38,524.74,524.04,524.55,6103.0,524.38,524.74,524.04,524.55,6103.0
2024-03-28 14:50:00,524.79,525.0,523.91,524.93,5200.0,524.79,525.0,523.91,524.93,5200.0
2024-03-28 15:00:00,524.71,525.28,524.7,525.03,7378.0,524.71,525.28,524.7,525.03,7378.0
2024-03-28 15:10:00,525.02,525.15,523.99,524.27,11433.0,525.02,525.15,523.99,524.27,11433.0
2024-03-28 15:20:00,524.28,524.75,523.39,523.51,9206.0,524.28,524.75,523.39,523.51,9206.0
2024-03-28 15:30:00,523.52,523.62,522.68,523.06,11405.0,523.52,523.62,522.68,523.06,11405.0
2024-03-28 15:40:00,523.23,523.23,522.05,522.15,9832.0,523.23,523.23,522.05,522.15,9832.0
2024-03-28 15:50:00,522.13,523.58,521.17,522.88,55750.0,522.13,523.58,521.17,522.88,55750.0
2024-04-01 09:30:00,520.84,525.5,520.84,525.5,14478.0,520.84,525.5,520.84,525.5,14478.0
2024-04-01 09:40:00,525.8,525.8,521.83,523.69,11173.0,525.8,525.8,521.83,523.69,11173.0
2024-04-01 09:50:00,523.91,524.81,523.0,524.09,8187.0,523.91,524.81,523.0,524.09,8187.0
2024-04-01 10:00:00,524.29,525.57,523.78,524.48,9450.0,524.29,525.57,523.78,524.48,9450.0
2024-04-01 10:10:00,524.34,525.83,524.29,525.57,3277.0,524.34,525.83,524.29,525.57,3277.0
2024-04-01 10:20:00,525.57,525.64,524.05,525.12,8050.0,525.57,525.64,524.05,525.12,8050.0
2024-04-01 10:30:00,525.37,526.26,525.03,525.6,4625.0,525.37,526.26,525.03,525.6,4625.0
2024-04-01 10:40:00,525.7,527.56,525.62,526.6,8525.0,525.7,527.56,525.62,526.6,8525.0
2024-04-01 10:50:00,526.6,528.8,525.57,527.87,6485.0,526.6,528.8,525.57,527.87,6485.0
2024-04-01 11:00:00,527.88,528.5,527.04,528.48,4080.0,527.88,528.5,527.04,528.48,4080.0
2024-04-01 11:10:00,528.48,528.66,527.66,528.48,5807.0,528.48,528.66,527.66,528.48,5807.0
2024-04-01 11:20:00,528.43,529.25,528.39,529.1,7504.0,528.43,529.25,528.39,529.1,7504.0
2024-04-01 11:30:00,529.31,529.54,528.97,529.37,5144.0,529.31,529.54,528.97,529.37,5144.0
2024-04-01 11:40:00,529.11,529.43,528.52,529.43,4561.0,529.11,529.43,528.52,529.43,4561.0
2024-04-01 11:50:00,529.53,529.67,528.03,528.17,7272.0,529.53,529.67,528.03,528.17,7272.0
2024-04-01 12:00:00,528.17,529.41,528.16,528.58,6012.0,528.17,529.41,528.16,528.58,6012.0
2024-04-01 12:10:00,528.58,528.72,527.16,527.73,7506.0,528.58,528.72,527.16,527.73,7506.0
2024-04-01 12:20:00,527.65,528.36,527.26,528.31,9292.0,527.65,528.36,527.26,528.31,9292.0
2024-04-01 12:30:00,528.31,528.31,527.71,528.23,3558.0,528.31,528.31,527.71,528.23,3558.0
2024-04-01 12:40:00,528.23,528.28,527.92,528.06,2813.0,528.23,528.28,527.92,528.06,2813.0
2024-04-01 12:50:00,528.54,528.56,527.41,527.7,6490.0,528.54,528.56,527.41,527.7,6490.0
2024-04-01 13:00:00,527.42,527.42,526.39,526.8,2764.0,527.42,527.42,526.39,526.8,2764.0
2024-04-01 13:10:00,526.36,527.79,526.36,527.44,5777.0,526.36,527.79,526.36,527.44,5777.0
2024-04-01 13:20:00,527.04,528.0,526.98,527.89,3828.0,527.04,528.0,526.98,527.89,3828.0
2024-04-01 13:30:00,527.96,528.08,526.1,527.04,6960.0,527.96,528.08,526.1,527.04,6960.0
2024-04-01 13:40:00,527.02,527.26,526.59,527.0,5095.0,527.02,527.26,526.59,527.0,5095.0
2024-04-01 13:50:00,527.01,528.11,526.63,526.8,7344.0,527.01,528.11,526.63,526.8,7344.0
2024-04-01 14:00:00,526.9,526.9,525.82,526.59,5650.0,526.9,526.9,525.82,526.59,5650.0
2024-04-01 14:10:00,526.36,527.29,526.18,526.59,8900.0,526.36,527.29,526.18,526.59,8900.0
2024-04-01 14:20:00,526.35,527.07,526.23,526.58,4843.0,526.35,527.07,526.23,526.58,4843.0
2024-04-01 14:30:00,526.74,527.3,526.41,526.62,3363.0,526.74,527.3,526.41,526.62,3363.0
2024-04-01 14:40:00,526.68,527.08,526.67,527.01,1400.0,526.68,527.08,526.67,527.01,1400.0
2024-04-01 14:50:00,526.96,527.24,526.52,526.6,7985.0,526.96,527.24,526.52,526.6,7985.0
2024-04-01 15:00:00,526.64,526.99,526.31,526.31,4086.0,526.64,526.99,526.31,526.31,4086.0
2024-04-01 15:10:00,526.45,526.87,526.32,526.55,6430.0,526.45,526.87,526.32,526.55,6430.0
2024-04-01 15:20:00,526.8,528.91,526.64,528.26,10982.0,526.8,528.91,526.64,528.26,10982.0
2024-04-01 15:30:00,528.32,528.41,527.21,528.41,8030.0,528.32,528.41,527.21,528.41,8030.0
2024-04-01 15:40:00,528.2,529.19,527.73,528.22,11219.0,528.2,529.19,527.73,528.22,11219.0
2024-04-01 15:50:00,528.11,529.66,528.0,528.78,62403.0,528.11,529.66,528.0,528.78,62403.0
2024-04-02 09:30:00,527.5,528.8,521.65,522.1,18395.0,527.5,528.8,521.65,522.1,18395.0
2024-04-02 09:40:00,522.11,522.46,520.26,521.47,14946.0,522.11,522.46,520.26,521.47,14946.0
2024-04-02 09:50:00,521.24,521.26,517.05,517.05,7785.0,521.24,521.26,517.05,517.05,7785.0
2024-04-02 10:00:00,517.28,521.39,517.22,519.06,8073.0,517.28,521.39,517.22,519.06,8073.0
2024-04-02 10:10:00,518.46,519.02,516.46,518.45,5037.0,518.46,519.02,516.46,518.45,5037.0
2024-04-02 10:20:00,518.82,519.45,518.26,518.88,6331.0,518.82,519.45,518.26,518.88,6331.0
2024-04-02 10:30:00,518.84,519.06,517.75,518.67,9209.0,518.84,519.06,517.75,518.67,9209.0
2024-04-02 10:40:00,518.51,518.51,517.67,518.34,3730.0,518.51,518.51,517.67,518.34,3730.0
2024-04-02 10:50:00,518.34,519.36,518.29,518.69,6241.0,518.34,519.36,518.29,518.69,6241.0
2024-04-02 11:00:00,518.46,520.72,517.89,520.72,10189.0,518.46,520.72,517.89,520.72,10189.0
2024-04-02 11:10:00,520.37,522.27,520.35,522.27,10440.0,520.37,522.27,520.35,522.27,10440.0
2024-04-02 11:20:00,521.86,522.57,521.24,521.84,7632.0,521.86,522.57,521.24,521.84,7632.0
2024-04-02 11:30:00,521.86,521.86,520.31,520.58,3786.0,521.86,521.86,520.31,520.58,3786.0
2024-04-02 11:40:00,521.22,521.22,519.47,519.54,5623.0,521.22,521.22,519.47,519.54,5623.0
2024-04-02 11:50:00,519.5,520.77,519.49,520.1,3749.0,519.5,520.77,519.49,520.1,3749.0
2024-04-02 12:00:00,520.48,520.48,518.98,518.98,9721.0,520.48,520.48,518.98,518.98,9721.0
2024-04-02 12:10:00,519.17,519.51,518.26,518.26,2020.0,519.17,519.51,518.26,518.26,2020.0
2024-04-02 12:20:00,517.97,518.88,517.97,518.62,3069.0,517.97,518.88,517.97,518.62,3069.0
2024-04-02 12:30:00,518.25,518.44,517.33,517.55,2479.0,518.25,518.44,517.33,517.55,2479.0
2024-04-02 12:40:00,517.2,518.48,517.19,518.48,2827.0,517.2,518.48,517.19,518.48,2827.0
2024-04-02 12:50:00,518.25,519.48,517.99,519.22,4789.0,518.25,519.48,517.99,519.22,4789.0
2024-04-02 13:00:00,519.99,520.0,518.75,518.87,4320.0,519.99,520.0,518.75,518.87,4320.0
2024-04-02 13:10:00,519.0,519.1,517.51,517.83,3210.0,519.0,519.1,517.51,517.83,3210.0
2024-04-02 13:20:00,517.83,518.68,517.81,518.22,2350.0,517.83,518.68,517.81,518.22,2350.0
2024-04-02 13:30:00,518.38,518.68,517.85,518.44,3242.0,518.38,518.68,517.85,518.44,3242.0
2024-04-02 13:40:00,518.81,519.45,518.29,519.2,12576.0,518.81,519.45,518.29,519.2,12576.0
2024-04-02 13:50:00,519.2,519.96,519.2,519.47,3697.0,519.2,519.96,519.2,519.47,3697.0
2024-04-02 14:00:00,519.51,519.52,518.7,518.95,2658.0,519.51,519.52,518.7,518.95,2658.0
2024-04-02 14:10:00,519.13,519.34,518.82,518.82,2786.0,519.13,519.34,518.82,518.82,2786.0
2024-04-02 14:20:00,518.71,518.71,518.44,518.58,800.0,518.71,518.71,518.44,518.58,800.0
2024-04-02 14:30:00,518.3,519.27,518.15,519.27,6798.0,518.3,519.27,518.15,519.27,6798.0
2024-04-02 14:40:00,519.34,519.63,519.02,519.16,2199.0,519.34,519.63,519.02,519.16,2199.0
2024-04-02 14:50:00,519.49,519.51,518.28,518.43,2000.0,519.49,519.51,518.28,518.43,2000.0
2024-04-02 15:00:00,518.24,518.99,518.08,518.82,1500.0,518.24,518.99,518.08,518.82,1500.0
2024-04-02 15:10:00,519.24,519.24,518.47,518.8,4196.0,519.24,519.24,518.47,518.8,4196.0
2024-04-02 15:20:00,519.15,519.16,518.48,518.5,3000.0,519.15,519.16,518.48,518.5,3000.0
2024-04-02 15:30:00,518.71,519.23,518.71,518.98,5102.0,518.71,519.23,518.71,518.98,5102.0
2024-04-02 15:40:00,518.79,519.54,518.56,519.13,7545.0,518.79,519.54,518.56,519.13,7545.0
2024-04-02 15:50:00,519.0,520.54,518.49,519.7,28124.0,519.0,520.54,518.49,519.7,28124.0
2024-04-03 09:30:00,469.57,474.12,457.28,461.99,238341.0,469.57,474.12,457.28,461.99,238341.0
2024-04-03 09:40:00,461.0,467.58,457.29,458.17,163357.0,461.0,467.58,457.29,458.17,163357.0
2024-04-03 09:50:00,458.7,459.99,450.52,452.4,153559.0,458.7,459.99,450.52,452.4,153559.0
2024-04-03 10:00:00,451.59,454.63,449.1,450.4,114885.0,451.59,454.63,449.1,450.4,114885.0
2024-04-03 10:10:00,450.39,451.0,447.26,450.0,141685.0,450.39,451.0,447.26,450.0,141685.0
2024-04-03 10:20:00,450.25,453.16,449.01,450.25,80267.0,450.25,453.16,449.01,450.25,80267.0
2024-04-03 10:30:00,450.16,450.7,447.62,448.69,50212.0,450.16,450.7,447.62,448.69,50212.0
2024-04-03 10:40:00,448.6,449.68,447.8,449.02,45062.0,448.6,449.68,447.8,449.02,45062.0
2024-04-03 10:50:00,449.22,452.0,448.0,450.5,104716.0,449.22,452.0,448.0,450.5,104716.0
2024-04-03 11:00:00,450.99,451.18,449.5,450.83,31866.0,450.99,451.18,449.5,450.83,31866.0
2024-04-03 11:10:00,450.81,452.49,450.68,450.95,42290.0,450.81,452.49,450.68,450.95,42290.0
2024-04-03 11:20:00,450.96,451.68,450.3,450.78,27181.0,450.96,451.68,450.3,450.78,27181.0
2024-04-03 11:30:00,450.78,451.48,450.0,450.48,39544.0,450.78,451.48,450.0,450.48,39544.0
2024-04-03 11:40:00,450.74,453.85,449.5,453.75,57867.0,450.74,453.85,449.5,453.75,57867.0
2024-04-03 11:50:00,453.78,454.1,448.3,449.72,50787.0,453.78,454.1,448.3,449.72,50787.0
2024-04-03 12:00:00,449.2,449.45,444.52,444.92,63984.0,449.2,449.45,444.52,444.92,63984.0
2024-04-03 12:10:00,444.92,447.06,444.0,446.27,61009.0,444.92,447.06,444.0,446.27,61009.0
2024-04-03 12:20:00,446.55,448.64,445.55,447.49,60213.0,446.55,448.64,445.55,447.49,60213.0
2024-04-03 12:30:00,447.49,447.5,445.75,446.43,28908.0,447.49,447.5,445.75,446.43,28908.0
2024-04-03 12:40:00,446.44,446.58,444.8,444.99,31209.0,446.44,446.58,444.8,444.99,31209.0
2024-04-03 12:50:00,445.15,445.34,443.0,443.84,54339.0,445.15,445.34,443.0,443.84,54339.0
2024-04-03 13:00:00,443.92,445.63,443.84,444.66,51663.0,443.92,445.63,443.84,444.66,51663.0
2024-04-03 13:10:00,444.64,445.33,444.53,445.12,24924.0,444.64,445.33,444.53,445.12,24924.0
2024-04-03 13:20:00,445.32,446.84,444.6,444.7,31478.0,445.32,446.84,444.6,444.7,31478.0
2024-04-03 13:30:00,444.7,445.21,443.5,443.69,30630.0,444.7,445.21,443.5,443.69,30630.0
2024-04-03 13:40:00,443.63,444.64,443.28,444.43,34756.0,443.63,444.64,443.28,444.43,34756.0
2024-04-03 13:50:00,444.09,444.36,441.21,441.99,44393.0,444.09,444.36,441.21,441.99,44393.0
2024-04-03 14:00:00,442.0,442.21,441.15,441.74,26710.0,442.0,442.21,441.15,441.74,26710.0
2024-04-03 14:10:00,441.76,442.27,440.44,442.26,33046.0,441.76,442.27,440.44,442.26,33046.0
2024-04-03 14:20:00,442.24,443.28,441.67,442.83,74438.0,442.24,443.28,441.67,442.83,74438.0
2024-04-03 14:30:00,442.65,442.83,441.27,442.03,23981.0,442.65,442.83,441.27,442.03,23981.0
2024-04-03 14:40:00,442.08,443.66,442.08,442.82,42460.0,442.08,443.66,442.08,442.82,42460.0
2024-04-03 14:50:00,442.82,443.24,442.13,442.41,39007.0,442.82,443.24,442.13,442.41,39007.0
2024-04-03 15:00:00,442.39,442.39,441.28,441.41,25224.0,442.39,442.39,441.28,441.41,25224.0
2024-04-03 15:10:00,441.3,442.59,440.1,441.79,97115.0,441.3,442.59,440.1,441.79,97115.0
2024-04-03 15:20:00,441.68,441.89,440.57,441.52,65083.0,441.68,441.89,440.57,441.52,65083.0
2024-04-03 15:30:00,441.55,443.13,441.44,442.96,63162.0,441.55,443.13,441.44,442.96,63162.0
2024-04-03 15:40:00,442.85,443.98,442.59,442.94,93452.0,442.85,443.98,442.59,442.94,93452.0
2024-04-03 15:50:00,442.7,443.22,438.67,439.94,223393.0,442.7,443.22,438.67,439.94,223393.0
2024-04-04 09:30:00,444.4,452.34,443.58,451.99,191895.0,444.4,452.34,443.58,451.99,191895.0
2024-04-04 09:40:00,452.42,455.45,451.0,453.01,145386.0,452.42,455.45,451.0,453.01,145386.0
2024-04-04 09:50:00,453.57,455.95,451.91,452.9,55027.0,453.57,455.95,451.91,452.9,55027.0
2024-04-04 10:00:00,452.89,456.76,452.51,455.37,40435.0,452.89,456.76,452.51,455.37,40435.0
2024-04-04 10:10:00,455.37,456.37,451.0,451.5,57201.0,455.37,456.37,451.0,451.5,57201.0
2024-04-04 10:20:00,451.69,454.01,450.61,452.86,33385.0,451.69,454.01,450.61,452.86,33385.0
2024-04-04 10:30:00,452.76,454.23,451.28,452.87,16396.0,452.76,454.23,451.28,452.87,16396.0
2024-04-04 10:40:00,452.85,454.05,452.66,452.99,20394.0,452.85,454.05,452.66,452.99,20394.0
2024-04-04 10:50:00,453.1,453.51,451.61,453.51,17592.0,453.1,453.51,451.61,453.51,17592.0
2024-04-04 11:00:00,453.53,456.5,453.13,455.63,24613.0,453.53,456.5,453.13,455.63,24613.0
2024-04-04 11:10:00,456.03,457.83,455.21,455.6,46385.0,456.03,457.83,455.21,455.6,46385.0
2024-04-04 11:20:00,455.53,458.5,455.04,458.24,25528.0,455.53,458.5,455.04,458.24,25528.0
2024-04-04 11:30:00,458.49,461.18,457.56,460.76,41957.0,458.49,461.18,457.56,460.76,41957.0
2024-04-04 11:40:00,461.12,461.15,458.44,459.34,41798.0,461.12,461.15,458.44,459.34,41798.0
2024-04-04 11:50:00,459.1,459.87,458.5,459.3,21021.0,459.1,459.87,458.5,459.3,21021.0
2024-04-04 12:00:00,458.79,460.12,458.55,459.09,18119.0,458.79,460.12,458.55,459.09,18119.0
2024-04-04 12:10:00,459.12,459.15,458.1,459.12,11029.0,459.12,459.15,458.1,459.12,11029.0
2024-04-04 12:20:00,459.36,460.59,459.05,460.37,11774.0,459.36,460.59,459.05,460.37,11774.0
2024-04-04 12:30:00,460.26,462.0,459.71,462.0,17806.0,460.26,462.0,459.71,462.0,17806.0
2024-04-04 12:40:00,461.83,462.06,460.56,460.92,26959.0,461.83,462.06,460.56,460.92,26959.0
2024-04-04 12:50:00,460.98,462.0,460.87,461.52,11241.0,460.98,462.0,460.87,461.52,11241.0
2024-04-04 13:00:00,461.62,462.85,461.62,462.32,22813.0,461.62,462.85,461.62,462.32,22813.0
2024-04-04 13:10:00,462.52,464.78,462.47,464.78,34096.0,462.52,464.78,462.47,464.78,34096.0
2024-04-04 13:20:00,464.91,465.97,463.9,465.96,56189.0,464.91,465.97,463.9,465.96,56189.0
2024-04-04 13:30:00,465.5,466.34,465.27,465.46,41777.0,465.5,466.34,465.27,465.46,41777.0
2024-04-04 13:40:00,465.55,467.49,465.35,466.52,31374.0,465.55,467.49,465.35,466.52,31374.0
2024-04-04 13:50:00,466.48,466.53,465.52,466.26,32693.0,466.48,466.53,465.52,466.26,32693.0
2024-04-04 14:00:00,466.24,466.73,464.6,466.2,54072.0,466.24,466.73,464.6,466.2,54072.0
2024-04-04 14:10:00,466.01,466.84,465.3,465.5,17747.0,466.01,466.84,465.3,465.5,17747.0
2024-04-04 14:20:00,465.4,465.4,462.22,462.22,28731.0,465.4,465.4,462.22,462.22,28731.0
2024-04-04 14:30:00,462.32,463.94,460.96,462.81,33113.0,462.32,463.94,460.96,462.81,33113.0
2024-04-04 14:40:00,462.6,463.2,461.01,462.24,21033.0,462.6,463.2,461.01,462.24,21033.0
2024-04-04 14:50:00,462.23,462.23,459.08,459.47,36913.0,462.23,462.23,459.08,459.47,36913.0
2024-04-04 15:00:00,459.47,459.48,455.42,456.34,28673.0,459.47,459.48,455.42,456.34,28673.0
2024-04-04 15:10:00,456.01,456.3,453.09,453.15,46529.0,456.01,456.3,453.09,453.15,46529.0
2024-04-04 15:20:00,453.4,454.49,452.23,453.32,30815.0,453.4,454.49,452.23,453.32,30815.0
2024-04-04 15:30:00,453.43,453.59,450.23,450.53,51336.0,453.43,453.59,450.23,450.53,51336.0
2024-04-04 15:40:00,450.25,451.07,448.74,450.57,71787.0,450.25,451.07,448.74,450.57,71787.0
2024-04-04 15:50:00,450.49,450.65,448.24,448.58,105887.0,450.49,450.65,448.24,448.58,105887.0
2024-04-05 09:30:00,447.23,455.4,446.01,453.56,29012.0,447.23,455.4,446.01,453.56,29012.0
2024-04-05 09:40:00,453.35,453.35,450.0,450.39,22002.0,453.35,453.35,450.0,450.39,22002.0
2024-04-05 09:50:00,450.61,453.78,450.6,451.88,15136.0,450.61,453.78,450.6,451.88,15136.0
2024-04-05 10:00:00,452.01,452.8,450.56,450.85,26836.0,452.01,452.8,450.56,450.85,26836.0
2024-04-05 10:10:00,450.71,451.96,450.66,450.9,11983.0,450.71,451.96,450.66,450.9,11983.0
2024-04-05 10:20:00,450.9,451.27,448.95,449.15,10534.0,450.9,451.27,448.95,449.15,10534.0
2024-04-05 10:30:00,449.12,449.22,446.2,446.55,23213.0,449.12,449.22,446.2,446.55,23213.0
2024-04-05 10:40:00,446.5,447.87,446.1,446.8,15232.0,446.5,447.87,446.1,446.8,15232.0
2024-04-05 10:50:00,446.96,448.56,446.6,448.35,27352.0,446.96,448.56,446.6,448.35,27352.0
2024-04-05 11:00:00,448.35,448.35,446.91,447.24,9911.0,448.35,448.35,446.91,447.24,9911.0
2024-04-05 11:10:00,447.0,447.3,446.39,447.0,12264.0,447.0,447.3,446.39,447.0,12264.0
2024-04-05 11:20:00,447.03,447.91,446.76,447.8,14012.0,447.03,447.91,446.76,447.8,14012.0
2024-04-05 11:30:00,447.84,447.84,446.94,447.05,19105.0,447.84,447.84,446.94,447.05,19105.0
2024-04-05 11:40:00,447.26,447.96,446.28,446.28,31351.0,447.26,447.96,446.28,446.28,31351.0
2024-04-05 11:50:00,446.58,446.96,445.63,446.19,14236.0,446.58,446.96,445.63,446.19,14236.0
2024-04-05 12:00:00,446.37,446.37,444.46,444.59,17293.0,446.37,446.37,444.46,444.59,17293.0
2024-04-05 12:10:00,444.59,445.44,444.32,445.14,11000.0,444.59,445.44,444.32,445.14,11000.0
2024-04-05 12:20:00,444.97,445.81,444.46,445.0,17591.0,444.97,445.81,444.46,445.0,17591.0
2024-04-05 12:30:00,444.98,445.17,443.28,443.39,15770.0,444.98,445.17,443.28,443.39,15770.0
2024-04-05 12:40:00,443.5,445.34,443.44,445.12,27515.0,443.5,445.34,443.44,445.12,27515.0
2024-04-05 12:50:00,444.91,446.23,444.91,446.02,13097.0,444.91,446.23,444.91,446.02,13097.0
2024-04-05 13:00:00,445.98,446.0,444.19,444.39,8511.0,445.98,446.0,444.19,444.39,8511.0
2024-04-05 13:10:00,444.38,444.74,443.82,443.94,5022.0,444.38,444.74,443.82,443.94,5022.0
2024-04-05 13:20:00,443.88,444.55,443.88,444.1,9968.0,443.88,444.55,443.88,444.1,9968.0
2024-04-05 13:30:00,444.3,444.52,443.7,443.75,8604.0,444.3,444.52,443.7,443.75,8604.0
2024-04-05 13:40:00,443.68,443.83,442.03,442.43,22545.0,443.68,443.83,442.03,442.43,22545.0
2024-04-05 13:50:00,442.31,442.57,441.67,442.29,14281.0,442.31,442.57,441.67,442.29,14281.0
2024-04-05 14:00:00,442.28,443.12,441.81,442.89,8045.0,442.28,443.12,441.81,442.89,8045.0
2024-04-05 14:10:00,443.05,443.05,441.98,442.73,10936.0,443.05,443.05,441.98,442.73,10936.0
2024-04-05 14:20:00,442.88,443.55,442.08,442.17,16177.0,442.88,443.55,442.08,442.17,16177.0
2024-04-05 14:30:00,442.18,442.73,442.1,442.3,5751.0,442.18,442.73,442.1,442.3,5751.0
2024-04-05 14:40:00,442.4,442.67,441.86,442.24,8655.0,442.4,442.67,441.86,442.24,8655.0
2024-04-05 14:50:00,442.09,442.68,441.75,442.35,11235.0,442.09,442.68,441.75,442.35,11235.0
2024-04-05 15:00:00,442.41,442.51,441.83,441.89,6600.0,442.41,442.51,441.83,441.89,6600.0
2024-04-05 15:10:00,441.89,442.85,441.59,442.39,11413.0,441.89,442.85,441.59,442.39,11413.0
2024-04-05 15:20:00,442.49,442.7,441.42,441.86,10878.0,442.49,442.7,441.42,441.86,10878.0
2024-04-05 15:30:00,441.9,443.54,441.84,443.28,19541.0,441.9,443.54,441.84,443.28,19541.0
2024-04-05 15:40:00,443.27,444.93,443.23,443.8,22429.0,443.27,444.93,443.23,443.8,22429.0
2024-04-05 15:50:00,444.02,445.23,443.76,444.75,51549.0,444.02,445.23,443.76,444.75,51549.0
2024-04-08 09:30:00,453.48,454.79,450.79,452.55,51368.0,453.48,454.79,450.79,452.55,51368.0
2024-04-08 09:40:00,451.78,457.11,451.77,454.83,30503.0,451.78,457.11,451.77,454.83,30503.0
2024-04-08 09:50:00,454.44,456.28,453.86,454.72,18997.0,454.44,456.28,453.86,454.72,18997.0
2024-04-08 10:00:00,454.8,455.1,453.67,454.33,20509.0,454.8,455.1,453.67,454.33,20509.0
2024-04-08 10:10:00,454.3,455.29,453.3,455.0,11633.0,454.3,455.29,453.3,455.0,11633.0
2024-04-08 10:20:00,454.65,457.73,454.05,456.88,17906.0,454.65,457.73,454.05,456.88,17906.0
2024-04-08 10:30:00,456.84,456.84,454.17,454.54,9520.0,456.84,456.84,454.17,454.54,9520.0
2024-04-08 10:40:00,454.9,455.67,454.1,454.11,19728.0,454.9,455.67,454.1,454.11,19728.0
2024-04-08 10:50:00,453.7,454.01,451.77,452.47,16235.0,453.7,454.01,451.77,452.47,16235.0
2024-04-08 11:00:00,452.5,453.62,451.54,453.36,19164.0,452.5,453.62,451.54,453.36,19164.0
2024-04-08 11:10:00,453.27,454.35,452.75,453.45,11430.0,453.27,454.35,452.75,453.45,11430.0
2024-04-08 11:20:00,453.25,455.16,453.02,454.87,8964.0,453.25,455.16,453.02,454.87,8964.0
2024-04-08 11:30:00,454.87,455.61,454.44,455.02,6797.0,454.87,455.61,454.44,455.02,6797.0
2024-04-08 11:40:00,454.91,455.23,454.33,455.03,6978.0,454.91,455.23,454.33,455.03,6978.0
2024-04-08 11:50:00,455.04,456.14,455.04,455.92,7459.0,455.04,456.14,455.04,455.92,7459.0
2024-04-08 12:00:00,456.55,457.32,456.01,456.88,11168.0,456.55,457.32,456.01,456.88,11168.0
2024-04-08 12:10:00,456.86,457.3,456.62,456.87,5019.0,456.86,457.3,456.62,456.87,5019.0
2024-04-08 12:20:00,456.6,457.61,456.6,457.36,7215.0,456.6,457.61,456.6,457.36,7215.0
2024-04-08 12:30:00,457.33,457.37,456.0,457.2,9378.0,457.33,457.37,456.0,457.2,9378.0
2024-04-08 12:40:00,457.0,457.07,455.55,455.6,6429.0,457.0,457.07,455.55,455.6,6429.0
2024-04-08 12:50:00,455.69,456.23,455.37,455.47,9053.0,455.69,456.23,455.37,455.47,9053.0
2024-04-08 13:00:00,455.19,456.5,455.19,456.39,8237.0,455.19,456.5,455.19,456.39,8237.0
2024-04-08 13:10:00,456.29,457.75,456.28,457.75,6393.0,456.29,457.75,456.28,457.75,6393.0
2024-04-08 13:20:00,457.35,457.58,456.57,456.67,8147.0,457.35,457.58,456.57,456.67,8147.0
2024-04-08 13:30:00,456.68,456.71,455.82,455.84,5505.0,456.68,456.71,455.82,455.84,5505.0
2024-04-08 13:40:00,455.58,456.29,455.44,456.1,4150.0,455.58,456.29,455.44,456.1,4150.0
2024-04-08 13:50:00,456.09,457.16,456.09,456.68,5416.0,456.09,457.16,456.09,456.68,5416.0
2024-04-08 14:00:00,456.46,456.73,455.75,455.75,5484.0,456.46,456.73,455.75,455.75,5484.0
2024-04-08 14:10:00,455.88,456.26,455.47,455.73,4223.0,455.88,456.26,455.47,455.73,4223.0
2024-04-08 14:20:00,455.71,455.71,454.56,455.12,6315.0,455.71,455.71,454.56,455.12,6315.0
2024-04-08 14:30:00,454.92,455.16,453.99,454.16,9854.0,454.92,455.16,453.99,454.16,9854.0
2024-04-08 14:40:00,454.16,454.26,453.95,454.05,2078.0,454.16,454.26,453.95,454.05,2078.0
2024-04-08 14:50:00,454.19,454.79,454.02,454.79,10872.0,454.19,454.79,454.02,454.79,10872.0
2024-04-08 15:00:00,454.92,455.19,453.9,454.15,12106.0,454.92,455.19,453.9,454.15,12106.0
2024-04-08 15:10:00,453.92,454.44,453.77,454.37,8777.0,453.92,454.44,453.77,454.37,8777.0
2024-04-08 15:20:00,454.36,454.62,453.85,454.45,8274.0,454.36,454.62,453.85,454.45,8274.0
2024-04-08 15:30:00,454.48,455.02,454.19,454.41,8795.0,454.48,455.02,454.19,454.41,8795.0
2024-04-08 15:40:00,454.36,454.75,453.76,453.91,18537.0,454.36,454.75,453.76,453.91,18537.0
2024-04-08 15:50:00,453.77,454.2,452.56,453.0,51826.0,453.77,454.2,452.56,453.0,51826.0
2024-04-09 09:30:00,450.1,455.0,450.0,454.39,23992.0,450.1,455.0,450.0,454.39,23992.0
2024-04-09 09:40:00,454.14,454.26,452.44,452.7,3755.0,454.14,454.26,452.44,452.7,3755.0
2024-04-09 09:50:00,452.5,453.99,451.04,452.26,14680.0,452.5,453.99,451.04,452.26,14680.0
2024-04-09 10:00:00,451.78,452.88,451.34,452.47,6775.0,451.78,452.88,451.34,452.47,6775.0
2024-04-09 10:10:00,452.71,453.75,452.51,453.7,7504.0,452.71,453.75,452.51,453.7,7504.0
2024-04-09 10:20:00,453.11,453.54,452.17,452.18,8442.0,453.11,453.54,452.17,452.18,8442.0
2024-04-09 10:30:00,452.1,452.89,450.77,450.97,8735.0,452.1,452.89,450.77,450.97,8735.0
2024-04-09 10:40:00,450.97,451.58,450.29,450.62,5936.0,450.97,451.58,450.29,450.62,5936.0
2024-04-09 10:50:00,450.94,452.18,450.91,452.06,7507.0,450.94,452.18,450.91,452.06,7507.0
2024-04-09 11:00:00,451.87,452.22,450.64,450.64,9019.0,451.87,452.22,450.64,450.64,9019.0
2024-04-09 11:10:00,450.41,451.88,450.31,450.77,6677.0,450.41,451.88,450.31,450.77,6677.0
2024-04-09 11:20:00,451.02,451.76,450.53,450.66,3584.0,451.02,451.76,450.53,450.66,3584.0
2024-04-09 11:30:00,450.83,451.17,450.45,450.77,3478.0,450.83,451.17,450.45,450.77,3478.0
2024-04-09 11:40:00,451.11,452.25,450.77,451.6,6422.0,451.11,452.25,450.77,451.6,6422.0
2024-04-09 11:50:00,451.62,451.9,451.51,451.9,2898.0,451.62,451.9,451.51,451.9,2898.0
2024-04-09 12:00:00,452.06,452.48,451.99,452.27,1100.0,452.06,452.48,451.99,452.27,1100.0
2024-04-09 12:10:00,452.27,452.56,452.11,452.11,4310.0,452.27,452.56,452.11,452.11,4310.0
2024-04-09 12:20:00,452.6,452.76,452.24,452.76,1990.0,452.6,452.76,452.24,452.76,1990.0
2024-04-09 12:30:00,452.47,453.4,452.44,452.84,4350.0,452.47,453.4,452.44,452.84,4350.0
2024-04-09 12:40:00,453.27,453.29,452.43,452.44,3686.0,453.27,453.29,452.43,452.44,3686.0
2024-04-09 12:50:00,452.1,452.52,451.24,451.24,4865.0,452.1,452.52,451.24,451.24,4865.0
2024-04-09 13:00:00,451.71,451.98,451.42,451.98,1200.0,451.71,451.98,451.42,451.98,1200.0
2024-04-09 13:10:00,451.93,452.72,451.7,452.72,3282.0,451.93,452.72,451.7,452.72,3282.0
2024-04-09 13:20:00,453.12,453.17,452.06,452.06,3345.0,453.12,453.17,452.06,452.06,3345.0
2024-04-09 13:30:00,452.23,452.5,452.17,452.5,750.0,452.23,452.5,452.17,452.5,750.0
2024-04-09 13:40:00,452.81,453.31,452.47,452.64,4241.0,452.81,453.31,452.47,452.64,4241.0
2024-04-09 13:50:00,452.64,452.95,452.54,452.54,1800.0,452.64,452.95,452.54,452.54,1800.0
2024-04-09 14:00:00,452.61,452.83,452.34,452.83,2517.0,452.61,452.83,452.34,452.83,2517.0
2024-04-09 14:10:00,452.32,452.79,451.58,451.58,3856.0,452.32,452.79,451.58,451.58,3856.0
2024-04-09 14:20:00,451.25,451.72,450.71,450.71,4647.0,451.25,451.72,450.71,450.71,4647.0
2024-04-09 14:30:00,450.65,450.96,450.18,450.74,3646.0,450.65,450.96,450.18,450.74,3646.0
2024-04-09 14:40:00,450.43,451.0,450.43,450.89,2570.0,450.43,451.0,450.43,450.89,2570.0
2024-04-09 14:50:00,451.1,451.31,450.06,450.54,7721.0,451.1,451.31,450.06,450.54,7721.0
2024-04-09 15:00:00,450.75,450.89,450.25,450.43,5653.0,450.75,450.89,450.25,450.43,5653.0
2024-04-09 15:10:00,450.44,452.72,450.43,452.72,4646.0,450.44,452.72,450.43,452.72,4646.0
2024-04-09 15:20:00,452.7,453.54,452.58,453.31,7764.0,452.7,453.54,452.58,453.31,7764.0
2024-04-09 15:30:00,453.55,454.4,453.46,453.86,19300.0,453.55,454.4,453.46,453.86,19300.0
2024-04-09 15:40:00,453.99,454.27,453.51,453.68,11150.0,453.99,454.27,453.51,453.68,11150.0
2024-04-09 15:50:00,453.73,455.33,453.34,455.0,37381.0,453.73,455.33,453.34,455.0,37381.0
2024-04-10 09:30:00,449.99,453.7,447.21,448.66,23798.0,449.99,453.7,447.21,448.66,23798.0
2024-04-10 09:40:00,448.14,449.43,446.41,446.86,18787.0,448.14,449.43,446.41,446.86,18787.0
2024-04-10 09:50:00,447.0,449.46,446.82,448.35,5577.0,447.0,449.46,446.82,448.35,5577.0
2024-04-10 10:00:00,448.17,449.68,448.01,449.0,15617.0,448.17,449.68,448.01,449.0,15617.0
2024-04-10 10:10:00,448.7,450.28,448.61,449.01,13513.0,448.7,450.28,448.61,449.01,13513.0
2024-04-10 10:20:00,449.37,449.5,448.63,449.37,6679.0,449.37,449.5,448.63,449.37,6679.0
2024-04-10 10:30:00,449.11,449.99,449.0,449.42,16556.0,449.11,449.99,449.0,449.42,16556.0
2024-04-10 10:40:00,449.42,449.43,448.85,449.28,10596.0,449.42,449.43,448.85,449.28,10596.0
2024-04-10 10:50:00,449.29,450.0,448.19,448.85,18369.0,449.29,450.0,448.19,448.85,18369.0
2024-04-10 11:00:00,448.93,449.64,448.68,449.53,10672.0,448.93,449.64,448.68,449.53,10672.0
2024-04-10 11:10:00,449.59,450.06,448.54,448.54,9835.0,449.59,450.06,448.54,448.54,9835.0
2024-04-10 11:20:00,449.1,450.17,449.07,450.0,6661.0,449.1,450.17,449.07,450.0,6661.0
2024-04-10 11:30:00,450.0,450.21,448.77,450.0,7539.0,450.0,450.21,448.77,450.0,7539.0
2024-04-10 11:40:00,449.92,450.52,449.72,450.33,3800.0,449.92,450.52,449.72,450.33,3800.0
2024-04-10 11:50:00,450.28,450.79,449.59,450.28,5809.0,450.28,450.79,449.59,450.28,5809.0
2024-04-10 12:00:00,450.0,450.2,448.63,449.3,6521.0,450.0,450.2,448.63,449.3,6521.0
2024-04-10 12:10:00,449.05,449.54,448.28,448.95,7049.0,449.05,449.54,448.28,448.95,7049.0
2024-04-10 12:20:00,448.86,449.54,448.84,449.19,6307.0,448.86,449.54,448.84,449.19,6307.0
2024-04-10 12:30:00,449.2,449.5,448.25,448.33,41750.0,449.2,449.5,448.25,448.33,41750.0
2024-04-10 12:40:00,448.08,448.5,446.78,447.25,11062.0,448.08,448.5,446.78,447.25,11062.0
2024-04-10 12:50:00,447.24,448.08,446.61,447.35,18707.0,447.24,448.08,446.61,447.35,18707.0
2024-04-10 13:00:00,447.37,447.67,446.23,446.92,17235.0,447.37,447.67,446.23,446.92,17235.0
2024-04-10 13:10:00,446.91,447.13,446.5,447.13,3236.0,446.91,447.13,446.5,447.13,3236.0
2024-04-10 13:20:00,447.14,448.95,447.13,448.3,9611.0,447.14,448.95,447.13,448.3,9611.0
2024-04-10 13:30:00,448.3,448.3,446.91,447.45,8951.0,448.3,448.3,446.91,447.45,8951.0
2024-04-10 13:40:00,447.87,448.51,447.46,448.33,7729.0,447.87,448.51,447.46,448.33,7729.0
2024-04-10 13:50:00,448.44,449.89,447.87,449.01,7423.0,448.44,449.89,447.87,449.01,7423.0
2024-04-10 14:00:00,449.32,449.89,448.65,448.66,2300.0,449.32,449.89,448.65,448.66,2300.0
2024-04-10 14:10:00,448.51,448.79,448.12,448.12,3492.0,448.51,448.79,448.12,448.12,3492.0
2024-04-10 14:20:00,448.33,448.85,447.9,448.84,6720.0,448.33,448.85,447.9,448.84,6720.0
2024-04-10 14:30:00,448.65,450.04,448.64,449.2,9237.0,448.65,450.04,448.64,449.2,9237.0
2024-04-10 14:40:00,449.17,449.25,448.5,448.77,16003.0,449.17,449.25,448.5,448.77,16003.0
2024-04-10 14:50:00,448.5,449.08,447.75,447.75,8640.0,448.5,449.08,447.75,447.75,8640.0
2024-04-10 15:00:00,447.74,448.51,447.35,448.28,4620.0,447.74,448.51,447.35,448.28,4620.0
2024-04-10 15:10:00,448.35,449.22,448.3,448.69,17643.0,448.35,449.22,448.3,448.69,17643.0
2024-04-10 15:20:00,448.69,449.11,448.69,448.74,12537.0,448.69,449.11,448.69,448.74,12537.0
2024-04-10 15:30:00,448.59,449.89,448.38,449.89,14467.0,448.59,449.89,448.38,449.89,14467.0
2024-04-10 15:40:00,449.89,451.2,449.59,450.95,25648.0,449.89,451.2,449.59,450.95,25648.0
2024-04-10 15:50:00,450.84,451.34,450.1,450.95,30932.0,450.84,451.34,450.1,450.95,30932.0
2024-04-11 09:30:00,454.66,455.08,451.77,452.68,13189.0,454.66,455.08,451.77,452.68,13189.0
2024-04-11 09:40:00,451.95,451.95,449.33,449.38,11520.0,451.95,451.95,449.33,449.38,11520.0
2024-04-11 09:50:00,449.79,450.86,449.07,450.07,8574.0,449.79,450.86,449.07,450.07,8574.0
2024-04-11 10:00:00,450.49,450.8,448.95,448.95,5138.0,450.49,450.8,448.95,448.95,5138.0
2024-04-11 10:10:00,449.47,451.09,449.22,449.56,4855.0,449.47,451.09,449.22,449.56,4855.0
2024-04-11 10:20:00,449.5,450.43,448.46,449.75,10129.0,449.5,450.43,448.46,449.75,10129.0
2024-04-11 10:30:00,450.38,450.46,448.66,448.95,5835.0,450.38,450.46,448.66,448.95,5835.0
2024-04-11 10:40:00,448.65,449.58,448.5,449.56,4071.0,448.65,449.58,448.5,449.56,4071.0
2024-04-11 10:50:00,449.46,449.46,448.82,448.83,3667.0,449.46,449.46,448.82,448.83,3667.0
2024-04-11 11:00:00,449.12,449.44,448.91,448.91,2880.0,449.12,449.44,448.91,448.91,2880.0
2024-04-11 11:10:00,448.94,449.33,448.78,449.14,2572.0,448.94,449.33,448.78,449.14,2572.0
2024-04-11 11:20:00,449.33,450.12,449.31,449.67,5498.0,449.33,450.12,449.31,449.67,5498.0
2024-04-11 11:30:00,449.52,450.26,449.52,450.25,2574.0,449.52,450.26,449.52,450.25,2574.0
2024-04-11 11:40:00,450.17,450.64,450.16,450.52,4238.0,450.17,450.64,450.16,450.52,4238.0
2024-04-11 11:50:00,450.17,450.34,449.79,450.34,3846.0,450.17,450.34,449.79,450.34,3846.0
2024-04-11 12:00:00,450.19,450.88,450.18,450.42,2800.0,450.19,450.88,450.18,450.42,2800.0
2024-04-11 12:10:00,450.31,451.35,450.16,451.35,6483.0,450.31,451.35,450.16,451.35,6483.0
2024-04-11 12:20:00,451.27,452.04,451.12,451.13,4151.0,451.27,452.04,451.12,451.13,4151.0
2024-04-11 12:30:00,451.13,451.39,450.86,450.86,2500.0,451.13,451.39,450.86,450.86,2500.0
2024-04-11 12:40:00,450.93,451.1,450.67,451.07,1900.0,450.93,451.1,450.67,451.07,1900.0
2024-04-11 12:50:00,450.79,451.24,450.79,450.92,2764.0,450.79,451.24,450.79,450.92,2764.0
2024-04-11 13:00:00,450.67,451.4,450.55,450.99,6623.0,450.67,451.4,450.55,450.99,6623.0
2024-04-11 13:10:00,451.16,451.22,450.66,450.94,2818.0,451.16,451.22,450.66,450.94,2818.0
2024-04-11 13:20:00,451.17,451.17,450.6,450.97,2843.0,451.17,451.17,450.6,450.97,2843.0
2024-04-11 13:30:00,451.1,451.18,450.56,450.61,3288.0,451.1,451.18,450.56,450.61,3288.0
2024-04-11 13:40:00,450.71,450.88,450.01,450.23,2969.0,450.71,450.88,450.01,450.23,2969.0
2024-04-11 13:50:00,450.06,450.22,449.35,449.38,4189.0,450.06,450.22,449.35,449.38,4189.0
2024-04-11 14:00:00,449.31,449.68,449.17,449.17,3729.0,449.31,449.68,449.17,449.17,3729.0
2024-04-11 14:10:00,449.13,449.2,448.76,449.0,4256.0,449.13,449.2,448.76,449.0,4256.0
2024-04-11 14:20:00,448.98,449.83,448.98,449.82,3712.0,448.98,449.83,448.98,449.82,3712.0
2024-04-11 14:30:00,449.58,450.33,449.41,450.33,6818.0,449.58,450.33,449.41,450.33,6818.0
2024-04-11 14:40:00,450.14,450.9,449.96,449.96,3800.0,450.14,450.9,449.96,449.96,3800.0
2024-04-11 14:50:00,449.94,449.99,449.27,449.87,4355.0,449.94,449.99,449.27,449.87,4355.0
2024-04-11 15:00:00,449.83,450.15,449.6,450.09,6199.0,449.83,450.15,449.6,450.09,6199.0
2024-04-11 15:10:00,449.94,449.94,449.02,449.12,4734.0,449.94,449.94,449.02,449.12,4734.0
2024-04-11 15:20:00,449.24,449.24,448.15,448.39,5566.0,449.24,449.24,448.15,448.39,5566.0
2024-04-11 15:30:00,448.44,448.45,447.88,447.89,4968.0,448.44,448.45,447.88,447.89,4968.0
2024-04-11 15:40:00,448.15,448.31,446.74,447.82,13325.0,448.15,448.31,446.74,447.82,13325.0
2024-04-11 15:50:00,447.81,448.35,447.54,447.84,20898.0,447.81,448.35,447.54,447.84,20898.0
2024-04-12 09:30:00,445.55,448.5,443.26,447.42,18968.0,445.55,448.5,443.26,447.42,18968.0
2024-04-12 09:40:00,447.12,447.62,446.0,446.46,2944.0,447.12,447.62,446.0,446.46,2944.0
2024-04-12 09:50:00,446.51,446.76,444.51,444.67,8465.0,446.51,446.76,444.51,444.67,8465.0
2024-04-12 10:00:00,444.57,445.45,444.04,444.51,6379.0,444.57,445.45,444.04,444.51,6379.0
2024-04-12 10:10:00,444.37,445.28,444.2,444.64,4024.0,444.37,445.28,444.2,444.64,4024.0
2024-04-12 10:20:00,444.78,446.28,444.78,446.28,7902.0,444.78,446.28,444.78,446.28,7902.0
2024-04-12 10:30:00,446.35,447.09,445.05,445.06,5217.0,446.35,447.09,445.05,445.06,5217.0
2024-04-12 10:40:00,445.25,445.38,444.29,444.59,4761.0,445.25,445.38,444.29,444.59,4761.0
2024-04-12 10:50:00,444.59,445.87,444.23,445.4,3112.0,444.59,445.87,444.23,445.4,3112.0
2024-04-12 11:00:00,445.34,445.94,445.24,445.71,1375.0,445.34,445.94,445.24,445.71,1375.0
2024-04-12 11:10:00,445.97,446.61,445.88,446.32,3430.0,445.97,446.61,445.88,446.32,3430.0
2024-04-12 11:20:00,446.38,447.02,446.38,446.99,2051.0,446.38,447.02,446.38,446.99,2051.0
2024-04-12 11:30:00,446.96,447.14,446.5,446.71,2214.0,446.96,447.14,446.5,446.71,2214.0
2024-04-12 11:40:00,446.8,446.81,446.3,446.65,2011.0,446.8,446.81,446.3,446.65,2011.0
2024-04-12 11:50:00,446.08,446.38,445.27,445.27,2918.0,446.08,446.38,445.27,445.27,2918.0
2024-04-12 12:00:00,445.22,445.33,444.38,445.19,4364.0,445.22,445.33,444.38,445.19,4364.0
2024-04-12 12:10:00,445.09,445.23,444.35,444.35,2031.0,445.09,445.23,444.35,444.35,2031.0
2024-04-12 12:20:00,444.5,445.09,444.42,444.72,2105.0,444.5,445.09,444.42,444.72,2105.0
2024-04-12 12:30:00,444.88,445.05,444.0,444.18,2892.0,444.88,445.05,444.0,444.18,2892.0
2024-04-12 12:40:00,443.91,444.55,443.74,444.05,3157.0,443.91,444.55,443.74,444.05,3157.0
2024-04-12 12:50:00,444.38,444.9,444.38,444.66,2649.0,444.38,444.9,444.38,444.66,2649.0
2024-04-12 13:00:00,444.56,444.56,444.06,444.24,2649.0,444.56,444.56,444.06,444.24,2649.0
2024-04-12 13:10:00,444.24,445.02,444.13,444.7,5603.0,444.24,445.02,444.13,444.7,5603.0
2024-04-12 13:20:00,444.61,444.61,444.12,444.18,3500.0,444.61,444.61,444.12,444.18,3500.0
2024-04-12 13:30:00,444.24,444.24,442.75,442.75,6158.0,444.24,444.24,442.75,442.75,6158.0
2024-04-12 13:40:00,442.8,444.97,442.79,444.56,3874.0,442.8,444.97,442.79,444.56,3874.0
2024-04-12 13:50:00,444.73,444.73,444.29,444.59,908.0,444.73,444.73,444.29,444.59,908.0
2024-04-12 14:00:00,444.45,444.56,443.82,444.46,1476.0,444.45,444.56,443.82,444.46,1476.0
2024-04-12 14:10:00,444.62,445.13,444.53,445.05,5897.0,444.62,445.13,444.53,445.05,5897.0
2024-04-12 14:20:00,444.94,444.94,444.31,444.31,1200.0,444.94,444.94,444.31,444.31,1200.0
2024-04-12 14:30:00,444.63,444.97,444.33,444.51,2460.0,444.63,444.97,444.33,444.51,2460.0
2024-04-12 14:40:00,444.22,444.91,444.22,444.67,2100.0,444.22,444.91,444.22,444.67,2100.0
2024-04-12 14:50:00,444.74,445.42,444.74,445.07,3095.0,444.74,445.42,444.74,445.07,3095.0
2024-04-12 15:00:00,444.79,445.12,443.83,443.83,4240.0,444.79,445.12,443.83,443.83,4240.0
2024-04-12 15:10:00,443.58,444.08,442.84,443.02,5183.0,443.58,444.08,442.84,443.02,5183.0
2024-04-12 15:20:00,442.69,442.9,442.06,442.06,6743.0,442.69,442.9,442.06,442.06,6743.0
2024-04-12 15:30:00,442.11,442.39,441.0,441.24,9334.0,442.11,442.39,441.0,441.24,9334.0
2024-04-12 15:40:00,441.15,442.39,441.12,442.19,11349.0,441.15,442.39,441.12,442.19,11349.0
2024-04-12 15:50:00,442.07,442.76,441.45,441.94,20884.0,442.07,442.76,441.45,441.94,20884.0
2024-04-15 09:30:00,444.36,444.87,439.87,440.37,21659.0,444.36,444.87,439.87,440.37,21659.0
2024-04-15 09:40:00,440.82,440.9,437.06,437.5,17807.0,440.82,440.9,437.06,437.5,17807.0
2024-04-15 09:50:00,437.95,438.34,436.46,436.63,14333.0,437.95,438.34,436.46,436.63,14333.0
2024-04-15 10:00:00,436.66,439.1,436.35,437.41,15445.0,436.66,439.1,436.35,437.41,15445.0
2024-04-15 10:10:00,437.86,438.45,436.31,437.39,5004.0,437.86,438.45,436.31,437.39,5004.0
2024-04-15 10:20:00,437.77,437.77,436.55,437.29,3425.0,437.77,437.77,436.55,437.29,3425.0
2024-04-15 10:30:00,437.27,437.52,436.64,436.79,5829.0,437.27,437.52,436.64,436.79,5829.0
2024-04-15 10:40:00,436.94,437.2,436.0,436.25,7656.0,436.94,437.2,436.0,436.25,7656.0
2024-04-15 10:50:00,436.04,436.68,434.5,434.69,18598.0,436.04,436.68,434.5,434.69,18598.0
2024-04-15 11:00:00,434.68,435.51,434.5,435.51,15550.0,434.68,435.51,434.5,435.51,15550.0
2024-04-15 11:10:00,435.12,435.71,434.93,435.47,8992.0,435.12,435.71,434.93,435.47,8992.0
2024-04-15 11:20:00,435.5,436.61,435.16,436.5,8577.0,435.5,436.61,435.16,436.5,8577.0
2024-04-15 11:30:00,436.77,436.77,435.62,435.92,9711.0,436.77,436.77,435.62,435.92,9711.0
2024-04-15 11:40:00,435.84,436.14,435.29,435.75,8463.0,435.84,436.14,435.29,435.75,8463.0
2024-04-15 11:50:00,435.94,436.93,435.5,436.7,5683.0,435.94,436.93,435.5,436.7,5683.0
2024-04-15 12:00:00,437.2,438.44,436.94,438.37,9408.0,437.2,438.44,436.94,438.37,9408.0
2024-04-15 12:10:00,438.31,438.31,437.11,437.27,5450.0,438.31,438.31,437.11,437.27,5450.0
2024-04-15 12:20:00,437.28,437.43,436.76,437.24,3702.0,437.28,437.43,436.76,437.24,3702.0
2024-04-15 12:30:00,437.24,437.84,436.81,437.57,4450.0,437.24,437.84,436.81,437.57,4450.0
2024-04-15 12:40:00,437.49,437.49,436.64,436.69,2982.0,437.49,437.49,436.64,436.69,2982.0
2024-04-15 12:50:00,436.58,436.58,436.08,436.49,5259.0,436.58,436.58,436.08,436.49,5259.0
2024-04-15 13:00:00,436.27,436.68,435.74,436.56,4040.0,436.27,436.68,435.74,436.56,4040.0
2024-04-15 13:10:00,436.39,436.43,435.06,435.47,6979.0,436.39,436.43,435.06,435.47,6979.0
2024-04-15 13:20:00,435.09,435.09,433.27,433.56,10873.0,435.09,435.09,433.27,433.56,10873.0
2024-04-15 13:30:00,433.57,434.0,433.16,433.55,11804.0,433.57,434.0,433.16,433.55,11804.0
2024-04-15 13:40:00,433.26,434.29,433.26,434.0,4564.0,433.26,434.29,433.26,434.0,4564.0
2024-04-15 13:50:00,433.81,434.29,433.33,434.29,4548.0,433.81,434.29,433.33,434.29,4548.0
2024-04-15 14:00:00,434.21,434.31,433.63,434.08,2776.0,434.21,434.31,433.63,434.08,2776.0
2024-04-15 14:10:00,434.28,434.28,432.77,433.46,5553.0,434.28,434.28,432.77,433.46,5553.0
2024-04-15 14:20:00,433.33,433.44,432.52,433.2,12826.0,433.33,433.44,432.52,433.2,12826.0
2024-04-15 14:30:00,433.2,435.17,433.2,434.56,11789.0,433.2,435.17,433.2,434.56,11789.0
2024-04-15 14:40:00,434.8,435.41,434.56,435.41,5373.0,434.8,435.41,434.56,435.41,5373.0
2024-04-15 14:50:00,435.31,435.45,434.87,435.14,7760.0,435.31,435.45,434.87,435.14,7760.0
2024-04-15 15:00:00,434.65,434.87,434.04,434.87,15969.0,434.65,434.87,434.04,434.87,15969.0
2024-04-15 15:10:00,434.74,434.74,431.75,431.75,5551.0,434.74,434.74,431.75,431.75,5551.0
2024-04-15 15:20:00,431.86,432.62,431.68,432.42,9527.0,431.86,432.62,431.68,432.42,9527.0
2024-04-15 15:30:00,432.51,433.38,432.19,433.03,18381.0,432.51,433.38,432.19,433.03,18381.0
2024-04-15 15:40:00,433.33,433.33,431.84,432.83,12838.0,433.33,433.33,431.84,432.83,12838.0
2024-04-15 15:50:00,432.63,433.59,431.9,432.95,49017.0,432.63,433.59,431.9,432.95,49017.0
2024-04-16 09:30:00,431.33,432.46,429.0,429.61,16859.0,431.33,432.46,429.0,429.61,16859.0
2024-04-16 09:40:00,429.58,429.6,425.88,427.23,43457.0,429.58,429.6,425.88,427.23,43457.0
2024-04-16 09:50:00,427.51,428.38,425.35,425.35,24809.0,427.51,428.38,425.35,425.35,24809.0
2024-04-16 10:00:00,425.52,425.83,423.75,424.1,16396.0,425.52,425.83,423.75,424.1,16396.0
2024-04-16 10:10:00,424.34,426.04,423.91,426.04,12165.0,424.34,426.04,423.91,426.04,12165.0
2024-04-16 10:20:00,426.24,426.37,424.01,424.39,10051.0,426.24,426.37,424.01,424.39,10051.0
2024-04-16 10:30:00,424.0,424.43,422.67,422.85,8784.0,424.0,424.43,422.67,422.85,8784.0
2024-04-16 10:40:00,423.02,424.2,422.69,423.42,21391.0,423.02,424.2,422.69,423.42,21391.0
2024-04-16 10:50:00,423.71,424.0,422.28,423.12,21359.0,423.71,424.0,422.28,423.12,21359.0
2024-04-16 11:00:00,422.91,424.09,422.63,422.89,7830.0,422.91,424.09,422.63,422.89,7830.0
2024-04-16 11:10:00,423.64,424.22,422.98,423.97,10736.0,423.64,424.22,422.98,423.97,10736.0
2024-04-16 11:20:00,423.79,424.7,422.89,423.2,8931.0,423.79,424.7,422.89,423.2,8931.0
2024-04-16 11:30:00,423.16,424.36,422.5,423.86,16756.0,423.16,424.36,422.5,423.86,16756.0
2024-04-16 11:40:00,423.87,425.32,423.14,423.31,13663.0,423.87,425.32,423.14,423.31,13663.0
2024-04-16 11:50:00,423.31,423.65,422.15,422.16,10680.0,423.31,423.65,422.15,422.16,10680.0
2024-04-16 12:00:00,422.1,424.41,422.1,424.41,7925.0,422.1,424.41,422.1,424.41,7925.0
2024-04-16 12:10:00,424.59,425.54,424.45,425.26,15951.0,424.59,425.54,424.45,425.26,15951.0
2024-04-16 12:20:00,425.29,425.29,423.87,424.52,9134.0,425.29,425.29,423.87,424.52,9134.0
2024-04-16 12:30:00,424.74,425.15,424.43,425.02,2564.0,424.74,425.15,424.43,425.02,2564.0
2024-04-16 12:40:00,424.83,424.99,423.87,424.14,10358.0,424.83,424.99,423.87,424.14,10358.0
2024-04-16 12:50:00,424.19,424.52,423.87,423.93,6764.0,424.19,424.52,423.87,423.93,6764.0
2024-04-16 13:00:00,423.74,424.1,423.03,424.0,3136.0,423.74,424.1,423.03,424.0,3136.0
2024-04-16 13:10:00,424.29,425.36,424.15,425.36,5374.0,424.29,425.36,424.15,425.36,5374.0
2024-04-16 13:20:00,425.1,425.26,424.24,424.3,4866.0,425.1,425.26,424.24,424.3,4866.0
2024-04-16 13:30:00,424.06,424.42,423.01,424.36,7601.0,424.06,424.42,423.01,424.36,7601.0
2024-04-16 13:40:00,424.34,424.71,423.99,424.25,3913.0,424.34,424.71,423.99,424.25,3913.0
2024-04-16 13:50:00,424.4,424.54,423.89,424.54,4660.0,424.4,424.54,423.89,424.54,4660.0
2024-04-16 14:00:00,424.1,426.48,423.87,426.0,8645.0,424.1,426.48,423.87,426.0,8645.0
2024-04-16 14:10:00,425.96,425.96,423.97,424.01,6668.0,425.96,425.96,423.97,424.01,6668.0
2024-04-16 14:20:00,423.55,423.66,422.59,422.6,5814.0,423.55,423.66,422.59,422.6,5814.0
2024-04-16 14:30:00,422.72,423.47,422.4,423.12,7714.0,422.72,423.47,422.4,423.12,7714.0
2024-04-16 14:40:00,423.12,423.49,423.01,423.19,2188.0,423.12,423.49,423.01,423.19,2188.0
2024-04-16 14:50:00,423.22,424.15,423.21,423.78,6500.0,423.22,424.15,423.21,423.78,6500.0
2024-04-16 15:00:00,423.6,424.02,423.54,423.76,2934.0,423.6,424.02,423.54,423.76,2934.0
2024-04-16 15:10:00,423.57,424.0,422.87,424.0,23961.0,423.57,424.0,422.87,424.0,23961.0
2024-04-16 15:20:00,423.91,424.85,423.76,424.81,10189.0,423.91,424.85,423.76,424.81,10189.0
2024-04-16 15:30:00,424.81,425.05,423.25,423.66,18948.0,424.81,425.05,423.25,423.66,18948.0
2024-04-16 15:40:00,423.66,423.86,423.12,423.24,43826.0,423.66,423.86,423.12,423.24,43826.0
2024-04-16 15:50:00,423.26,424.7,422.88,424.09,69031.0,423.26,424.7,422.88,424.09,69031.0
2024-04-17 09:30:00,428.8,429.92,423.67,425.9,37795.0,428.8,429.92,423.67,425.9,37795.0
2024-04-17 09:40:00,425.82,427.46,425.29,427.19,9472.0,425.82,427.46,425.29,427.19,9472.0
2024-04-17 09:50:00,427.43,429.37,427.23,428.73,7979.0,427.43,429.37,427.23,428.73,7979.0
2024-04-17 10:00:00,428.79,429.5,428.18,428.29,14482.0,428.79,429.5,428.18,428.29,14482.0
2024-04-17 10:10:00,428.33,428.33,427.03,427.46,3607.0,428.33,428.33,427.03,427.46,3607.0
2024-04-17 10:20:00,427.46,428.65,427.25,428.47,2828.0,427.46,428.65,427.25,428.47,2828.0
2024-04-17 10:30:00,428.8,429.56,428.73,429.55,3820.0,428.8,429.56,428.73,429.55,3820.0
2024-04-17 10:40:00,429.06,429.38,428.45,429.15,5109.0,429.06,429.38,428.45,429.15,5109.0
2024-04-17 10:50:00,428.73,428.73,426.82,427.04,24703.0,428.73,428.73,426.82,427.04,24703.0
2024-04-17 11:00:00,427.04,427.27,426.14,427.24,10341.0,427.04,427.27,426.14,427.24,10341.0
2024-04-17 11:10:00,427.25,427.84,427.0,427.03,8549.0,427.25,427.84,427.0,427.03,8549.0
2024-04-17 11:20:00,427.36,427.73,426.0,426.22,16230.0,427.36,427.73,426.0,426.22,16230.0
2024-04-17 11:30:00,426.11,426.36,425.32,426.21,8800.0,426.11,426.36,425.32,426.21,8800.0
2024-04-17 11:40:00,426.22,426.65,426.1,426.11,5616.0,426.22,426.65,426.1,426.11,5616.0
2024-04-17 11:50:00,426.54,426.55,425.95,426.21,7503.0,426.54,426.55,425.95,426.21,7503.0
2024-04-17 12:00:00,426.21,426.22,425.53,425.92,6306.0,426.21,426.22,425.53,425.92,6306.0
2024-04-17 12:10:00,426.1,427.63,426.09,427.57,9656.0,426.1,427.63,426.09,427.57,9656.0
2024-04-17 12:20:00,427.59,428.42,427.38,428.42,2902.0,427.59,428.42,427.38,428.42,2902.0
2024-04-17 12:30:00,428.19,428.53,427.21,427.72,4228.0,428.19,428.53,427.21,427.72,4228.0
2024-04-17 12:40:00,427.75,428.09,426.76,427.07,5394.0,427.75,428.09,426.76,427.07,5394.0
2024-04-17 12:50:00,426.74,427.07,425.82,426.14,5093.0,426.74,427.07,425.82,426.14,5093.0
2024-04-17 13:00:00,425.99,426.7,425.4,426.65,5878.0,425.99,426.7,425.4,426.65,5878.0
2024-04-17 13:10:00,426.86,427.03,426.29,426.79,4665.0,426.86,427.03,426.29,426.79,4665.0
2024-04-17 13:20:00,427.37,427.57,426.64,427.11,7859.0,427.37,427.57,426.64,427.11,7859.0
2024-04-17 13:30:00,427.12,427.67,426.87,427.67,4498.0,427.12,427.67,426.87,427.67,4498.0
2024-04-17 13:40:00,427.8,428.23,427.22,427.22,8457.0,427.8,428.23,427.22,427.22,8457.0
2024-04-17 13:50:00,427.53,427.92,427.18,427.77,6664.0,427.53,427.92,427.18,427.77,6664.0
2024-04-17 14:00:00,427.84,428.38,427.48,427.94,4024.0,427.84,428.38,427.48,427.94,4024.0
2024-04-17 14:10:00,427.84,427.95,426.5,426.81,5773.0,427.84,427.95,426.5,426.81,5773.0
2024-04-17 14:20:00,426.59,427.22,426.51,426.82,8369.0,426.59,427.22,426.51,426.82,8369.0
2024-04-17 14:30:00,426.63,427.3,426.13,427.17,3150.0,426.63,427.3,426.13,427.17,3150.0
2024-04-17 14:40:00,427.02,428.9,427.02,428.32,8984.0,427.02,428.9,427.02,428.32,8984.0
2024-04-17 14:50:00,428.33,428.59,427.62,428.27,3006.0,428.33,428.59,427.62,428.27,3006.0
2024-04-17 15:00:00,428.21,428.21,427.11,427.32,2990.0,428.21,428.21,427.11,427.32,2990.0
2024-04-17 15:10:00,427.13,428.03,426.84,427.68,11588.0,427.13,428.03,426.84,427.68,11588.0
2024-04-17 15:20:00,427.63,428.59,427.62,428.26,4694.0,427.63,428.59,427.62,428.26,4694.0
2024-04-17 15:30:00,428.26,428.79,426.85,426.86,9388.0,428.26,428.79,426.85,426.86,9388.0
2024-04-17 15:40:00,426.7,426.97,425.7,426.16,16240.0,426.7,426.97,425.7,426.16,16240.0
2024-04-17 15:50:00,425.91,426.41,424.33,424.76,40810.0,425.91,426.41,424.33,424.76,40810.0
2024-04-18 09:30:00,428.82,428.82,422.06,422.06,14844.0,428.82,428.82,422.06,422.06,14844.0
2024-04-18 09:40:00,422.07,422.07,416.58,418.27,28425.0,422.07,422.07,416.58,418.27,28425.0
2024-04-18 09:50:00,418.11,421.02,417.81,420.59,16913.0,418.11,421.02,417.81,420.59,16913.0
2024-04-18 10:00:00,420.94,423.01,420.4,421.56,8164.0,420.94,423.01,420.4,421.56,8164.0
2024-04-18 10:10:00,422.16,423.01,420.87,422.24,3898.0,422.16,423.01,420.87,422.24,3898.0
2024-04-18 10:20:00,422.79,423.71,422.19,422.48,3225.0,422.79,423.71,422.19,422.48,3225.0
2024-04-18 10:30:00,422.9,423.5,422.06,423.11,3243.0,422.9,423.5,422.06,423.11,3243.0
2024-04-18 10:40:00,423.88,424.95,422.5,424.15,7308.0,423.88,424.95,422.5,424.15,7308.0
2024-04-18 10:50:00,424.2,425.91,424.2,425.61,4272.0,424.2,425.91,424.2,425.61,4272.0
2024-04-18 11:00:00,425.6,425.61,423.98,425.09,5689.0,425.6,425.61,423.98,425.09,5689.0
2024-04-18 11:10:00,425.1,425.12,423.4,423.4,12523.0,425.1,425.12,423.4,423.4,12523.0
2024-04-18 11:20:00,423.56,423.94,422.67,422.67,5377.0,423.56,423.94,422.67,422.67,5377.0
2024-04-18 11:30:00,422.61,422.95,422.0,422.8,11223.0,422.61,422.95,422.0,422.8,11223.0
2024-04-18 11:40:00,422.67,423.31,422.2,422.95,6292.0,422.67,423.31,422.2,422.95,6292.0
2024-04-18 11:50:00,423.64,424.38,422.84,424.12,4126.0,423.64,424.38,422.84,424.12,4126.0
2024-04-18 12:00:00,425.04,428.19,424.48,428.19,20389.0,425.04,428.19,424.48,428.19,20389.0
2024-04-18 12:10:00,428.2,428.43,426.6,427.35,13079.0,428.2,428.43,426.6,427.35,13079.0
2024-04-18 12:20:00,427.42,428.23,426.99,428.22,6032.0,427.42,428.23,426.99,428.22,6032.0
2024-04-18 12:30:00,428.26,428.64,427.49,428.63,7846.0,428.26,428.64,427.49,428.63,7846.0
2024-04-18 12:40:00,428.13,428.14,426.17,426.39,5454.0,428.13,428.14,426.17,426.39,5454.0
2024-04-18 12:50:00,426.29,427.31,426.15,426.84,2611.0,426.29,427.31,426.15,426.84,2611.0
2024-04-18 13:00:00,426.98,427.87,426.49,426.5,2872.0,426.98,427.87,426.49,426.5,2872.0
2024-04-18 13:10:00,426.36,426.62,425.87,426.1,7144.0,426.36,426.62,425.87,426.1,7144.0
2024-04-18 13:20:00,426.05,426.71,425.45,426.14,13950.0,426.05,426.71,425.45,426.14,13950.0
2024-04-18 13:30:00,425.96,426.35,425.81,426.03,5314.0,425.96,426.35,425.81,426.03,5314.0
2024-04-18 13:40:00,426.03,426.5,425.9,426.3,10866.0,426.03,426.5,425.9,426.3,10866.0
2024-04-18 13:50:00,426.3,426.31,425.73,426.15,16634.0,426.3,426.31,425.73,426.15,16634.0
2024-04-18 14:00:00,425.99,426.12,425.32,425.32,15274.0,425.99,426.12,425.32,425.32,15274.0
2024-04-18 14:10:00,425.36,425.36,424.57,425.17,5341.0,425.36,425.36,424.57,425.17,5341.0
2024-04-18 14:20:00,425.17,426.07,425.16,425.48,11577.0,425.17,426.07,425.16,425.48,11577.0
2024-04-18 14:30:00,425.47,425.82,425.3,425.78,10069.0,425.47,425.82,425.3,425.78,10069.0
2024-04-18 14:40:00,425.88,426.64,425.88,426.08,3071.0,425.88,426.64,425.88,426.08,3071.0
2024-04-18 14:50:00,426.06,426.41,425.81,426.08,3477.0,426.06,426.41,425.81,426.08,3477.0
2024-04-18 15:00:00,425.95,426.78,425.95,426.77,2598.0,425.95,426.78,425.95,426.77,2598.0
2024-04-18 15:10:00,426.7,426.83,426.37,426.7,6601.0,426.7,426.83,426.37,426.7,6601.0
2024-04-18 15:20:00,426.89,427.04,426.31,427.04,6561.0,426.89,427.04,426.31,427.04,6561.0
2024-04-18 15:30:00,427.15,427.55,426.57,426.6,4863.0,427.15,427.55,426.57,426.6,4863.0
2024-04-18 15:40:00,426.58,426.96,426.45,426.76,7815.0,426.58,426.96,426.45,426.76,7815.0
2024-04-18 15:50:00,426.6,426.81,425.01,425.1,28126.0,426.6,426.81,425.01,425.1,28126.0
2024-04-19 09:30:00,413.83,418.79,413.51,414.1,39916.0,413.83,418.79,413.51,414.1,39916.0
2024-04-19 09:40:00,414.67,417.53,413.74,416.21,23513.0,414.67,417.53,413.74,416.21,23513.0
2024-04-19 09:50:00,416.59,416.76,414.78,415.85,41348.0,416.59,416.76,414.78,415.85,41348.0
2024-04-19 10:00:00,414.51,415.71,413.52,413.96,21495.0,414.51,415.71,413.52,413.96,21495.0
2024-04-19 10:10:00,413.85,415.0,412.86,414.23,21794.0,413.85,415.0,412.86,414.23,21794.0
2024-04-19 10:20:00,413.89,414.01,412.02,413.89,18343.0,413.89,414.01,412.02,413.89,18343.0
2024-04-19 10:30:00,414.48,414.48,412.8,413.03,7493.0,414.48,414.48,412.8,413.03,7493.0
2024-04-19 10:40:00,413.19,414.61,412.54,414.18,10632.0,413.19,414.61,412.54,414.18,10632.0
2024-04-19 10:50:00,414.14,414.3,413.69,413.85,8785.0,414.14,414.3,413.69,413.85,8785.0
2024-04-19 11:00:00,413.89,414.33,412.81,413.01,11340.0,413.89,414.33,412.81,413.01,11340.0
2024-04-19 11:10:00,413.18,413.28,412.11,412.38,12295.0,413.18,413.28,412.11,412.38,12295.0
2024-04-19 11:20:00,412.39,412.73,411.34,412.1,21248.0,412.39,412.73,411.34,412.1,21248.0
2024-04-19 11:30:00,412.21,412.9,411.76,412.69,10599.0,412.21,412.9,411.76,412.69,10599.0
2024-04-19 11:40:00,412.96,413.12,412.68,412.91,7328.0,412.96,413.12,412.68,412.91,7328.0
2024-04-19 11:50:00,413.13,413.13,411.9,411.9,4653.0,413.13,413.13,411.9,411.9,4653.0
2024-04-19 12:00:00,411.97,412.44,410.99,412.42,15640.0,411.97,412.44,410.99,412.42,15640.0
2024-04-19 12:10:00,412.26,412.26,411.51,411.69,8202.0,412.26,412.26,411.51,411.69,8202.0
2024-04-19 12:20:00,411.69,413.64,411.65,412.83,10870.0,411.69,413.64,411.65,412.83,10870.0
2024-04-19 12:30:00,412.73,413.51,412.73,413.21,1929.0,412.73,413.51,412.73,413.21,1929.0
2024-04-19 12:40:00,413.09,414.85,412.98,414.43,7258.0,413.09,414.85,412.98,414.43,7258.0
2024-04-19 12:50:00,414.75,415.77,414.75,415.15,4496.0,414.75,415.77,414.75,415.15,4496.0
2024-04-19 13:00:00,415.2,417.13,415.2,417.02,10072.0,415.2,417.13,415.2,417.02,10072.0
2024-04-19 13:10:00,416.88,416.98,415.13,415.68,6756.0,416.88,416.98,415.13,415.68,6756.0
2024-04-19 13:20:00,415.53,415.7,414.86,414.86,6285.0,415.53,415.7,414.86,414.86,6285.0
2024-04-19 13:30:00,414.9,415.35,414.8,414.83,6377.0,414.9,415.35,414.8,414.83,6377.0
2024-04-19 13:40:00,414.97,415.33,414.64,415.25,7604.0,414.97,415.33,414.64,415.25,7604.0
2024-04-19 13:50:00,415.29,415.76,414.82,415.69,12116.0,415.29,415.76,414.82,415.69,12116.0
2024-04-19 14:00:00,415.89,416.01,414.96,415.29,7384.0,415.89,416.01,414.96,415.29,7384.0
2024-04-19 14:10:00,415.29,415.3,414.69,415.08,17224.0,415.29,415.3,414.69,415.08,17224.0
2024-04-19 14:20:00,415.08,415.31,414.37,414.57,5350.0,415.08,415.31,414.37,414.57,5350.0
2024-04-19 14:30:00,414.63,415.14,414.54,414.58,4440.0,414.63,415.14,414.54,414.58,4440.0
2024-04-19 14:40:00,413.89,415.2,413.84,415.2,7641.0,413.89,415.2,413.84,415.2,7641.0
2024-04-19 14:50:00,415.19,415.54,414.74,415.03,6793.0,415.19,415.54,414.74,415.03,6793.0
2024-04-19 15:00:00,415.05,415.62,414.84,415.25,4108.0,415.05,415.62,414.84,415.25,4108.0
2024-04-19 15:10:00,414.98,415.38,414.67,414.69,4046.0,414.98,415.38,414.67,414.69,4046.0
2024-04-19 15:20:00,414.37,415.47,414.28,415.19,7202.0,414.37,415.47,414.28,415.19,7202.0
2024-04-19 15:30:00,415.06,415.51,413.9,413.9,11974.0,415.06,415.51,413.9,413.9,11974.0
2024-04-19 15:40:00,413.92,414.59,413.82,414.1,21560.0,413.92,414.59,413.82,414.1,21560.0
2024-04-19 15:50:00,413.59,413.86,412.67,413.24,56069.0,413.59,413.86,412.67,413.24,56069.0
2024-04-22 09:30:00,417.43,419.29,415.65,416.01,10882.0,417.43,419.29,415.65,416.01,10882.0
2024-04-22 09:40:00,416.56,417.17,414.76,414.76,6218.0,416.56,417.17,414.76,414.76,6218.0
2024-04-22 09:50:00,414.66,416.99,414.24,416.66,6837.0,414.66,416.99,414.24,416.66,6837.0
2024-04-22 10:00:00,417.84,418.19,416.97,418.19,5934.0,417.84,418.19,416.97,418.19,5934.0
2024-04-22 10:10:00,418.3,418.38,417.34,417.46,3186.0,418.3,418.38,417.34,417.46,3186.0
2024-04-22 10:20:00,416.94,417.72,416.39,417.69,9455.0,416.94,417.72,416.39,417.69,9455.0
2024-04-22 10:30:00,417.21,417.36,414.55,414.55,7335.0,417.21,417.36,414.55,414.55,7335.0
2024-04-22 10:40:00,415.25,415.5,414.62,414.99,2100.0,415.25,415.5,414.62,414.99,2100.0
2024-04-22 10:50:00,414.9,415.03,413.63,413.63,5312.0,414.9,415.03,413.63,413.63,5312.0
2024-04-22 11:00:00,413.96,414.89,413.84,414.47,1862.0,413.96,414.89,413.84,414.47,1862.0
2024-04-22 11:10:00,414.47,414.75,414.27,414.73,2200.0,414.47,414.75,414.27,414.73,2200.0
2024-04-22 11:20:00,414.28,414.81,413.53,413.54,2723.0,414.28,414.81,413.53,413.54,2723.0
2024-04-22 11:30:00,413.54,415.11,413.2,414.55,4772.0,413.54,415.11,413.2,414.55,4772.0
2024-04-22 11:40:00,414.77,414.77,413.46,413.46,3087.0,414.77,414.77,413.46,413.46,3087.0
2024-04-22 11:50:00,413.36,413.48,412.88,413.34,1718.0,413.36,413.48,412.88,413.34,1718.0
2024-04-22 12:00:00,412.76,413.45,412.64,413.37,1500.0,412.76,413.45,412.64,413.37,1500.0
2024-04-22 12:10:00,413.22,414.5,413.21,414.09,3200.0,413.22,414.5,413.21,414.09,3200.0
2024-04-22 12:20:00,414.35,414.96,414.03,414.03,3686.0,414.35,414.96,414.03,414.03,3686.0
2024-04-22 12:30:00,413.85,413.9,413.69,413.69,900.0,413.85,413.9,413.69,413.69,900.0
2024-04-22 12:40:00,413.97,414.18,413.51,414.14,1400.0,413.97,414.18,413.51,414.14,1400.0
2024-04-22 12:50:00,414.36,415.17,413.63,415.02,7965.0,414.36,415.17,413.63,415.02,7965.0
2024-04-22 13:00:00,414.94,416.16,414.85,415.69,6305.0,414.94,416.16,414.85,415.69,6305.0
2024-04-22 13:10:00,415.52,415.83,415.47,415.67,893.0,415.52,415.83,415.47,415.67,893.0
2024-04-22 13:20:00,415.23,415.56,414.87,415.35,7327.0,415.23,415.56,414.87,415.35,7327.0
2024-04-22 13:30:00,415.36,415.64,414.25,414.96,5332.0,415.36,415.64,414.25,414.96,5332.0
2024-04-22 13:40:00,414.8,414.99,414.55,414.99,2419.0,414.8,414.99,414.55,414.99,2419.0
2024-04-22 13:50:00,415.52,417.13,415.52,416.87,6827.0,415.52,417.13,415.52,416.87,6827.0
2024-04-22 14:00:00,416.91,417.33,415.55,416.24,5479.0,416.91,417.33,415.55,416.24,5479.0
2024-04-22 14:10:00,416.14,416.14,415.56,415.62,2017.0,416.14,416.14,415.56,415.62,2017.0
2024-04-22 14:20:00,415.69,415.7,414.77,414.77,2400.0,415.69,415.7,414.77,414.77,2400.0
2024-04-22 14:30:00,415.0,415.93,414.75,415.19,5761.0,415.0,415.93,414.75,415.19,5761.0
2024-04-22 14:40:00,415.0,416.6,414.43,416.57,9295.0,415.0,416.6,414.43,416.57,9295.0
2024-04-22 14:50:00,416.5,417.74,416.11,417.69,3839.0,416.5,417.74,416.11,417.69,3839.0
2024-04-22 15:00:00,417.85,417.87,416.47,416.96,3876.0,417.85,417.87,416.47,416.96,3876.0
2024-04-22 15:10:00,416.68,417.07,416.62,416.8,3509.0,416.68,417.07,416.62,416.8,3509.0
2024-04-22 15:20:00,416.81,417.06,416.07,417.06,7075.0,416.81,417.06,416.07,417.06,7075.0
2024-04-22 15:30:00,416.89,417.48,415.86,416.64,9401.0,416.89,417.48,415.86,416.64,9401.0
2024-04-22 15:40:00,416.45,417.62,416.39,417.62,14937.0,416.45,417.62,416.39,417.62,14937.0
2024-04-22 15:50:00,417.31,418.0,416.82,417.99,36267.0,417.31,418.0,416.82,417.99,36267.0
2024-04-23 09:30:00,420.86,421.27,418.93,420.44,14120.0,420.86,421.27,418.93,420.44,14120.0
2024-04-23 09:40:00,420.37,422.37,420.37,422.22,5916.0,420.37,422.37,420.37,422.22,5916.0
2024-04-23 09:50:00,422.51,424.0,422.35,423.31,9921.0,422.51,424.0,422.35,423.31,9921.0
2024-04-23 10:00:00,423.0,423.9,422.5,423.1,6300.0,423.0,423.9,422.5,423.1,6300.0
2024-04-23 10:10:00,423.19,423.65,423.0,423.34,16555.0,423.19,423.65,423.0,423.34,16555.0
2024-04-23 10:20:00,423.54,424.85,423.53,424.23,10325.0,423.54,424.85,423.53,424.23,10325.0
2024-04-23 10:30:00,424.2,424.24,421.92,422.5,11599.0,424.2,424.24,421.92,422.5,11599.0
2024-04-23 10:40:00,421.95,421.95,420.36,421.09,6791.0,421.95,421.95,420.36,421.09,6791.0
2024-04-23 10:50:00,420.75,420.75,419.31,419.72,11078.0,420.75,420.75,419.31,419.72,11078.0
2024-04-23 11:00:00,419.93,420.1,418.79,418.79,4139.0,419.93,420.1,418.79,418.79,4139.0
2024-04-23 11:10:00,418.93,420.25,418.93,419.94,4207.0,418.93,420.25,418.93,419.94,4207.0
2024-04-23 11:20:00,420.0,420.4,420.0,420.03,2250.0,420.0,420.4,420.0,420.03,2250.0
2024-04-23 11:30:00,419.97,420.12,418.18,419.12,3427.0,419.97,420.12,418.18,419.12,3427.0
2024-04-23 11:40:00,418.9,420.07,418.9,419.47,3473.0,418.9,420.07,418.9,419.47,3473.0
2024-04-23 11:50:00,419.54,419.99,419.17,419.99,2563.0,419.54,419.99,419.17,419.99,2563.0
2024-04-23 12:00:00,419.72,420.09,419.72,420.0,1089.0,419.72,420.09,419.72,420.0,1089.0
2024-04-23 12:10:00,419.98,420.21,419.9,420.15,2645.0,419.98,420.21,419.9,420.15,2645.0
2024-04-23 12:20:00,420.14,420.33,419.92,420.15,3903.0,420.14,420.33,419.92,420.15,3903.0
2024-04-23 12:30:00,420.4,420.49,418.74,420.06,21893.0,420.4,420.49,418.74,420.06,21893.0
2024-04-23 12:40:00,420.37,420.62,420.06,420.29,3246.0,420.37,420.62,420.06,420.29,3246.0
2024-04-23 12:50:00,420.3,420.45,419.96,420.27,3610.0,420.3,420.45,419.96,420.27,3610.0
2024-04-23 13:00:00,420.4,421.11,420.4,420.93,7750.0,420.4,421.11,420.4,420.93,7750.0
2024-04-23 13:10:00,421.01,421.01,419.96,420.31,14273.0,421.01,421.01,419.96,420.31,14273.0
2024-04-23 13:20:00,420.26,420.79,420.25,420.66,2676.0,420.26,420.79,420.25,420.66,2676.0
2024-04-23 13:30:00,420.65,421.19,420.65,421.18,4602.0,420.65,421.19,420.65,421.18,4602.0
2024-04-23 13:40:00,421.22,421.25,420.33,420.82,2520.0,421.22,421.25,420.33,420.82,2520.0
2024-04-23 13:50:00,420.72,421.6,420.42,421.44,6906.0,420.72,421.6,420.42,421.44,6906.0
2024-04-23 14:00:00,421.76,421.76,420.87,420.98,2730.0,421.76,421.76,420.87,420.98,2730.0
2024-04-23 14:10:00,421.02,421.3,420.71,420.98,3941.0,421.02,421.3,420.71,420.98,3941.0
2024-04-23 14:20:00,421.35,421.83,421.23,421.75,5987.0,421.35,421.83,421.23,421.75,5987.0
2024-04-23 14:30:00,421.94,421.95,421.56,421.74,4569.0,421.94,421.95,421.56,421.74,4569.0
2024-04-23 14:40:00,421.74,421.99,421.17,421.17,4784.0,421.74,421.99,421.17,421.17,4784.0
2024-04-23 14:50:00,421.18,421.2,420.43,420.61,2742.0,421.18,421.2,420.43,420.61,2742.0
2024-04-23 15:00:00,420.46,420.79,418.42,418.92,9049.0,420.46,420.79,418.42,418.92,9049.0
2024-04-23 15:10:00,419.19,419.21,417.27,417.72,14519.0,419.19,419.21,417.27,417.72,14519.0
2024-04-23 15:20:00,417.69,418.76,417.69,418.11,4049.0,417.69,418.76,417.69,418.11,4049.0
2024-04-23 15:30:00,418.13,418.91,418.03,418.68,3674.0,418.13,418.91,418.03,418.68,3674.0
2024-04-23 15:40:00,418.71,419.03,417.59,418.17,14172.0,418.71,419.03,417.59,418.17,14172.0
2024-04-23 15:50:00,418.32,419.66,418.0,419.22,37093.0,418.32,419.66,418.0,419.22,37093.0
2024-04-24 09:30:00,414.63,417.13,413.02,414.29,38257.0,414.63,417.13,413.02,414.29,38257.0
2024-04-24 09:40:00,414.24,416.46,413.2,416.46,31582.0,414.24,416.46,413.2,416.46,31582.0
2024-04-24 09:50:00,416.59,417.87,413.91,414.2,7854.0,416.59,417.87,413.91,414.2,7854.0
2024-04-24 10:00:00,414.01,414.31,412.29,412.85,6579.0,414.01,414.31,412.29,412.85,6579.0
2024-04-24 10:10:00,413.24,413.24,411.88,412.42,7966.0,413.24,413.24,411.88,412.42,7966.0
2024-04-24 10:20:00,412.68,412.68,411.74,411.85,5879.0,412.68,412.68,411.74,411.85,5879.0
2024-04-24 10:30:00,412.05,412.62,411.88,412.37,4509.0,412.05,412.62,411.88,412.37,4509.0
2024-04-24 10:40:00,412.49,412.49,410.55,411.98,10943.0,412.49,412.49,410.55,411.98,10943.0
2024-04-24 10:50:00,411.79,412.08,410.72,411.09,5919.0,411.79,412.08,410.72,411.09,5919.0
2024-04-24 11:00:00,411.32,411.67,410.6,410.83,13375.0,411.32,411.67,410.6,410.83,13375.0
2024-04-24 11:10:00,410.78,411.84,410.78,410.88,7621.0,410.78,411.84,410.78,410.88,7621.0
2024-04-24 11:20:00,410.9,410.97,410.22,410.72,9057.0,410.9,410.97,410.22,410.72,9057.0
2024-04-24 11:30:00,410.77,411.13,410.3,410.96,11641.0,410.77,411.13,410.3,410.96,11641.0
2024-04-24 11:40:00,411.02,411.04,409.53,409.7,5162.0,411.02,411.04,409.53,409.7,5162.0
2024-04-24 11:50:00,409.68,409.68,408.66,408.66,9752.0,409.68,409.68,408.66,408.66,9752.0
2024-04-24 12:00:00,408.74,409.83,408.66,408.66,3311.0,408.74,409.83,408.66,408.66,3311.0
2024-04-24 12:10:00,408.75,408.91,407.54,408.0,9294.0,408.75,408.91,407.54,408.0,9294.0
2024-04-24 12:20:00,408.06,408.22,407.39,408.13,14091.0,408.06,408.22,407.39,408.13,14091.0
2024-04-24 12:30:00,407.89,407.89,407.16,407.19,1900.0,407.89,407.89,407.16,407.19,1900.0
2024-04-24 12:40:00,407.34,407.66,407.16,407.16,2300.0,407.34,407.66,407.16,407.16,2300.0
2024-04-24 12:50:00,407.23,408.22,407.18,408.16,7084.0,407.23,408.22,407.18,408.16,7084.0
2024-04-24 13:00:00,408.44,408.45,407.52,407.52,7120.0,408.44,408.45,407.52,407.52,7120.0
2024-04-24 13:10:00,407.48,408.11,407.35,408.05,8321.0,407.48,408.11,407.35,408.05,8321.0
2024-04-24 13:20:00,408.06,408.76,408.04,408.63,13631.0,408.06,408.76,408.04,408.63,13631.0
2024-04-24 13:30:00,408.75,409.68,408.64,409.2,8292.0,408.75,409.68,408.64,409.2,8292.0
2024-04-24 13:40:00,409.16,409.6,408.65,409.6,6106.0,409.16,409.6,408.65,409.6,6106.0
2024-04-24 13:50:00,409.71,409.96,409.41,409.92,2733.0,409.71,409.96,409.41,409.92,2733.0
2024-04-24 14:00:00,409.73,409.73,408.77,409.0,4117.0,409.73,409.73,408.77,409.0,4117.0
2024-04-24 14:10:00,409.05,409.05,408.43,408.88,1200.0,409.05,409.05,408.43,408.88,1200.0
2024-04-24 14:20:00,409.07,409.32,408.78,408.84,2457.0,409.07,409.32,408.78,408.84,2457.0
2024-04-24 14:30:00,408.62,409.02,408.27,408.87,3133.0,408.62,409.02,408.27,408.87,3133.0
2024-04-24 14:40:00,409.18,409.47,408.62,408.68,3312.0,409.18,409.47,408.62,408.68,3312.0
2024-04-24 14:50:00,408.68,408.94,408.48,408.5,3787.0,408.68,408.94,408.48,408.5,3787.0
2024-04-24 15:00:00,408.57,408.77,408.24,408.47,2804.0,408.57,408.77,408.24,408.47,2804.0
2024-04-24 15:10:00,408.34,409.32,408.34,409.0,10215.0,408.34,409.32,408.34,409.0,10215.0
2024-04-24 15:20:00,408.96,410.41,408.58,409.03,15699.0,408.96,410.41,408.58,409.03,15699.0
2024-04-24 15:30:00,409.08,409.5,408.9,409.18,13295.0,409.08,409.5,408.9,409.18,13295.0
2024-04-24 15:40:00,409.15,410.52,409.15,409.98,23056.0,409.15,410.52,409.15,409.98,23056.0
2024-04-24 15:50:00,410.11,411.86,410.1,410.53,44859.0,410.11,411.86,410.1,410.53,44859.0
2024-04-25 09:30:00,409.35,409.35,404.8,406.89,17312.0,409.35,409.35,404.8,406.89,17312.0
2024-04-25 09:40:00,406.45,407.21,405.83,406.04,5487.0,406.45,407.21,405.83,406.04,5487.0
2024-04-25 09:50:00,405.89,406.27,404.96,406.03,5507.0,405.89,406.27,404.96,406.03,5507.0
2024-04-25 10:00:00,405.58,407.12,405.09,407.12,4956.0,405.58,407.12,405.09,407.12,4956.0
2024-04-25 10:10:00,407.1,407.78,406.86,407.42,7087.0,407.1,407.78,406.86,407.42,7087.0
2024-04-25 10:20:00,407.0,408.06,406.35,406.47,4145.0,407.0,408.06,406.35,406.47,4145.0
2024-04-25 10:30:00,406.54,407.1,405.8,407.1,8267.0,406.54,407.1,405.8,407.1,8267.0
2024-04-25 10:40:00,406.9,406.9,404.93,404.93,5932.0,406.9,406.9,404.93,404.93,5932.0
2024-04-25 10:50:00,404.92,404.96,404.2,404.66,3300.0,404.92,404.96,404.2,404.66,3300.0
2024-04-25 11:00:00,404.57,406.93,404.57,406.55,7712.0,404.57,406.93,404.57,406.55,7712.0
2024-04-25 11:10:00,406.5,406.71,405.41,405.84,4172.0,406.5,406.71,405.41,405.84,4172.0
2024-04-25 11:20:00,405.25,405.34,404.49,404.69,5309.0,405.25,405.34,404.49,404.69,5309.0
2024-04-25 11:30:00,404.57,404.87,404.23,404.43,4516.0,404.57,404.87,404.23,404.43,4516.0
2024-04-25 11:40:00,404.24,405.0,404.23,404.73,8382.0,404.24,405.0,404.23,404.73,8382.0
2024-04-25 11:50:00,404.63,405.73,404.63,405.67,17044.0,404.63,405.73,404.63,405.67,17044.0
2024-04-25 12:00:00,405.63,406.3,405.04,405.68,10364.0,405.63,406.3,405.04,405.68,10364.0
2024-04-25 12:10:00,405.5,405.59,405.2,405.37,4080.0,405.5,405.59,405.2,405.37,4080.0
2024-04-25 12:20:00,405.03,405.38,404.89,404.94,1841.0,405.03,405.38,404.89,404.94,1841.0
2024-04-25 12:30:00,404.81,405.35,404.63,404.85,5520.0,404.81,405.35,404.63,404.85,5520.0
2024-04-25 12:40:00,405.0,405.01,404.65,404.76,1062.0,405.0,405.01,404.65,404.76,1062.0
2024-04-25 12:50:00,404.7,405.41,404.7,405.09,3018.0,404.7,405.41,404.7,405.09,3018.0
2024-04-25 13:00:00,405.15,405.15,403.13,404.2,6763.0,405.15,405.15,403.13,404.2,6763.0
2024-04-25 13:10:00,403.89,404.62,403.89,404.09,3516.0,403.89,404.62,403.89,404.09,3516.0
2024-04-25 13:20:00,404.31,404.31,403.75,404.26,2025.0,404.31,404.31,403.75,404.26,2025.0
2024-04-25 13:30:00,404.28,404.51,404.07,404.49,2035.0,404.28,404.51,404.07,404.49,2035.0
2024-04-25 13:40:00,404.93,404.93,404.17,404.24,5849.0,404.93,404.93,404.17,404.24,5849.0
2024-04-25 13:50:00,404.51,405.24,404.21,405.12,4099.0,404.51,405.24,404.21,405.12,4099.0
2024-04-25 14:00:00,405.38,405.93,404.85,405.85,4758.0,405.38,405.93,404.85,405.85,4758.0
2024-04-25 14:10:00,405.86,406.44,405.81,405.88,3729.0,405.86,406.44,405.81,405.88,3729.0
2024-04-25 14:20:00,405.84,406.36,405.51,405.67,3000.0,405.84,406.36,405.51,405.67,3000.0
2024-04-25 14:30:00,405.66,406.56,405.47,406.55,5949.0,405.66,406.56,405.47,406.55,5949.0
2024-04-25 14:40:00,406.37,406.58,405.56,405.96,7641.0,406.37,406.58,405.56,405.96,7641.0
2024-04-25 14:50:00,405.91,406.49,405.91,406.49,3710.0,405.91,406.49,405.91,406.49,3710.0
2024-04-25 15:00:00,406.57,408.05,406.57,407.27,6798.0,406.57,408.05,406.57,407.27,6798.0
2024-04-25 15:10:00,407.5,407.79,406.88,407.2,6848.0,407.5,407.79,406.88,407.2,6848.0
2024-04-25 15:20:00,407.08,407.25,406.61,407.08,5589.0,407.08,407.25,406.61,407.08,5589.0
2024-04-25 15:30:00,407.2,407.57,406.58,406.59,6507.0,407.2,407.57,406.58,406.59,6507.0
2024-04-25 15:40:00,406.72,407.4,406.24,407.11,10881.0,406.72,407.4,406.24,407.11,10881.0
2024-04-25 15:50:00,406.86,408.46,406.65,408.13,38283.0,406.86,408.46,406.65,408.13,38283.0
2024-04-26 09:30:00,405.62,408.41,402.95,406.17,21945.0,405.62,408.41,402.95,406.17,21945.0
2024-04-26 09:40:00,406.78,407.7,406.16,407.7,3400.0,406.78,407.7,406.16,407.7,3400.0
2024-04-26 09:50:00,407.23,408.94,407.23,408.55,6304.0,407.23,408.94,407.23,408.55,6304.0
2024-04-26 10:00:00,408.41,411.17,407.87,410.64,25262.0,408.41,411.17,407.87,410.64,25262.0
2024-04-26 10:10:00,410.75,411.35,409.9,410.2,5523.0,410.75,411.35,409.9,410.2,5523.0
2024-04-26 10:20:00,409.98,409.98,407.95,408.48,2400.0,409.98,409.98,407.95,408.48,2400.0
2024-04-26 10:30:00,408.52,408.55,407.62,408.55,3814.0,408.52,408.55,407.62,408.55,3814.0
2024-04-26 10:40:00,408.75,409.35,407.84,408.04,7861.0,408.75,409.35,407.84,408.04,7861.0
2024-04-26 10:50:00,407.73,408.11,406.36,406.51,7831.0,407.73,408.11,406.36,406.51,7831.0
2024-04-26 11:00:00,406.61,407.96,406.21,407.31,4714.0,406.61,407.96,406.21,407.31,4714.0
2024-04-26 11:10:00,407.5,408.0,407.15,407.69,4123.0,407.5,408.0,407.15,407.69,4123.0
2024-04-26 11:20:00,407.54,407.54,406.08,406.53,3561.0,407.54,407.54,406.08,406.53,3561.0
2024-04-26 11:30:00,406.48,406.79,406.1,406.64,1750.0,406.48,406.79,406.1,406.64,1750.0
2024-04-26 11:40:00,406.6,407.01,406.52,406.63,1833.0,406.6,407.01,406.52,406.63,1833.0
2024-04-26 11:50:00,406.57,407.21,406.09,407.1,4132.0,406.57,407.21,406.09,407.1,4132.0
2024-04-26 12:00:00,407.1,407.1,406.39,406.62,832.0,407.1,407.1,406.39,406.62,832.0
2024-04-26 12:10:00,406.61,407.19,406.38,406.81,7515.0,406.61,407.19,406.38,406.81,7515.0
2024-04-26 12:20:00,406.7,407.25,406.49,406.85,2949.0,406.7,407.25,406.49,406.85,2949.0
2024-04-26 12:30:00,406.47,406.9,406.4,406.86,1540.0,406.47,406.9,406.4,406.86,1540.0
2024-04-26 12:40:00,406.88,406.88,405.85,405.85,6260.0,406.88,406.88,405.85,405.85,6260.0
2024-04-26 12:50:00,406.17,407.84,406.17,407.81,5479.0,406.17,407.84,406.17,407.81,5479.0
2024-04-26 13:00:00,407.4,407.62,407.24,407.26,2912.0,407.4,407.62,407.24,407.26,2912.0
2024-04-26 13:10:00,407.28,407.68,406.86,407.27,4527.0,407.28,407.68,406.86,407.27,4527.0
2024-04-26 13:20:00,407.26,407.32,406.86,406.9,1538.0,407.26,407.32,406.86,406.9,1538.0
2024-04-26 13:30:00,407.01,407.7,406.76,406.8,11316.0,407.01,407.7,406.76,406.8,11316.0
2024-04-26 13:40:00,406.84,406.85,406.36,406.54,4788.0,406.84,406.85,406.36,406.54,4788.0
2024-04-26 13:50:00,406.46,407.21,406.46,407.21,6339.0,406.46,407.21,406.46,407.21,6339.0
2024-04-26 14:00:00,407.04,407.78,406.62,407.36,4514.0,407.04,407.78,406.62,407.36,4514.0
2024-04-26 14:10:00,407.26,407.43,406.64,406.65,1400.0,407.26,407.43,406.64,406.65,1400.0
2024-04-26 14:20:00,406.75,406.98,406.54,406.71,1541.0,406.75,406.98,406.54,406.71,1541.0
2024-04-26 14:30:00,406.62,406.65,406.04,406.31,6296.0,406.62,406.65,406.04,406.31,6296.0
2024-04-26 14:40:00,406.64,406.99,406.54,406.54,1879.0,406.64,406.99,406.54,406.54,1879.0
2024-04-26 14:50:00,406.91,407.7,406.72,407.58,3276.0,406.91,407.7,406.72,407.58,3276.0
2024-04-26 15:00:00,407.74,407.85,407.37,407.5,3452.0,407.74,407.85,407.37,407.5,3452.0
2024-04-26 15:10:00,407.45,407.45,407.06,407.12,3003.0,407.45,407.45,407.06,407.12,3003.0
2024-04-26 15:20:00,407.19,407.72,407.16,407.35,2544.0,407.19,407.72,407.16,407.35,2544.0
2024-04-26 15:30:00,407.49,408.01,407.0,407.72,7375.0,407.49,408.01,407.0,407.72,7375.0
2024-04-26 15:40:00,407.84,408.17,406.94,407.32,9657.0,407.84,408.17,406.94,407.32,9657.0
2024-04-26 15:50:00,407.06,407.64,406.13,406.39,28326.0,407.06,407.64,406.13,406.39,28326.0
2024-04-29 09:30:00,404.86,408.77,404.86,408.48,16192.0,404.86,408.77,404.86,408.48,16192.0
2024-04-29 09:40:00,408.48,409.52,406.69,407.62,11229.0,408.48,409.52,406.69,407.62,11229.0
2024-04-29 09:50:00,407.65,407.99,405.51,406.1,9291.0,407.65,407.99,405.51,406.1,9291.0
2024-04-29 10:00:00,406.1,407.21,405.33,406.0,4750.0,406.1,407.21,405.33,406.0,4750.0
2024-04-29 10:10:00,406.04,407.56,405.87,406.86,3962.0,406.04,407.56,405.87,406.86,3962.0
2024-04-29 10:20:00,407.0,407.15,405.95,406.58,3334.0,407.0,407.15,405.95,406.58,3334.0
2024-04-29 10:30:00,406.72,407.25,405.9,405.93,6415.0,406.72,407.25,405.9,405.93,6415.0
2024-04-29 10:40:00,405.89,406.52,405.38,406.44,5449.0,405.89,406.52,405.38,406.44,5449.0
2024-04-29 10:50:00,406.3,406.53,405.72,406.04,2984.0,406.3,406.53,405.72,406.04,2984.0
2024-04-29 11:00:00,405.83,406.6,405.19,406.56,5601.0,405.83,406.6,405.19,406.56,5601.0
2024-04-29 11:10:00,406.71,406.71,405.79,405.91,6004.0,406.71,406.71,405.79,405.91,6004.0
2024-04-29 11:20:00,405.58,405.89,405.25,405.75,4489.0,405.58,405.89,405.25,405.75,4489.0
2024-04-29 11:30:00,405.75,406.04,405.23,406.04,3771.0,405.75,406.04,405.23,406.04,3771.0
2024-04-29 11:40:00,406.28,406.28,405.58,405.77,2616.0,406.28,406.28,405.58,405.77,2616.0
2024-04-29 11:50:00,405.6,405.89,405.49,405.65,3571.0,405.6,405.89,405.49,405.65,3571.0
2024-04-29 12:00:00,405.63,405.85,405.04,405.5,5703.0,405.63,405.85,405.04,405.5,5703.0
2024-04-29 12:10:00,405.35,405.58,404.53,404.55,3647.0,405.35,405.58,404.53,404.55,3647.0
2024-04-29 12:20:00,404.46,405.29,404.45,405.29,8799.0,404.46,405.29,404.45,405.29,8799.0
2024-04-29 12:30:00,405.19,405.23,404.55,404.87,7281.0,405.19,405.23,404.55,404.87,7281.0
2024-04-29 12:40:00,404.87,404.98,404.51,404.62,4523.0,404.87,404.98,404.51,404.62,4523.0
2024-04-29 12:50:00,404.59,404.64,404.16,404.4,6497.0,404.59,404.64,404.16,404.4,6497.0
2024-04-29 13:00:00,404.47,404.56,404.14,404.56,4700.0,404.47,404.56,404.14,404.56,4700.0
2024-04-29 13:10:00,404.55,405.09,404.46,404.94,7724.0,404.55,405.09,404.46,404.94,7724.0
2024-04-29 13:20:00,404.95,405.48,404.76,405.23,15136.0,404.95,405.48,404.76,405.23,15136.0
2024-04-29 13:30:00,405.21,405.93,405.03,405.69,7951.0,405.21,405.93,405.03,405.69,7951.0
2024-04-29 13:40:00,405.89,405.9,404.72,404.96,6131.0,405.89,405.9,404.72,404.96,6131.0
2024-04-29 13:50:00,404.94,405.05,404.32,404.87,7369.0,404.94,405.05,404.32,404.87,7369.0
2024-04-29 14:00:00,404.77,405.19,404.48,405.19,5778.0,404.77,405.19,404.48,405.19,5778.0
2024-04-29 14:10:00,405.19,405.5,405.01,405.5,8925.0,405.19,405.5,405.01,405.5,8925.0
2024-04-29 14:20:00,405.24,406.02,405.24,406.02,2820.0,405.24,406.02,405.24,406.02,2820.0
2024-04-29 14:30:00,405.99,405.99,405.07,405.5,4181.0,405.99,405.99,405.07,405.5,4181.0
2024-04-29 14:40:00,405.28,406.31,404.84,405.6,8605.0,405.28,406.31,404.84,405.6,8605.0
2024-04-29 14:50:00,405.72,406.21,405.72,406.08,2227.0,405.72,406.21,405.72,406.08,2227.0
2024-04-29 15:00:00,405.91,405.91,404.7,404.85,11017.0,405.91,405.91,404.7,404.85,11017.0
2024-04-29 15:10:00,405.13,405.8,405.13,405.32,3818.0,405.13,405.8,405.13,405.32,3818.0
2024-04-29 15:20:00,405.42,405.52,405.11,405.32,3325.0,405.42,405.52,405.11,405.32,3325.0
2024-04-29 15:30:00,405.27,406.97,405.27,406.75,2941.0,405.27,406.97,405.27,406.75,2941.0
2024-04-29 15:40:00,406.91,408.68,406.91,408.37,9598.0,406.91,408.68,406.91,408.37,9598.0
2024-04-29 15:50:00,408.46,410.03,408.39,410.03,47076.0,408.46,410.03,408.39,410.03,47076.0
2024-04-30 09:30:00,410.04,412.04,405.29,405.71,19188.0,410.04,412.04,405.29,405.71,19188.0
2024-04-30 09:40:00,405.53,406.94,404.73,406.12,8631.0,405.53,406.94,404.73,406.12,8631.0
2024-04-30 09:50:00,405.91,405.91,403.97,404.82,7777.0,405.91,405.91,403.97,404.82,7777.0
2024-04-30 10:00:00,405.0,405.5,404.41,404.69,3799.0,405.0,405.5,404.41,404.69,3799.0
2024-04-30 10:10:00,404.69,405.49,404.07,404.71,8045.0,404.69,405.49,404.07,404.71,8045.0
2024-04-30 10:20:00,404.71,405.73,404.5,404.5,22300.0,404.71,405.73,404.5,404.5,22300.0
2024-04-30 10:30:00,404.84,405.22,404.05,404.06,5652.0,404.84,405.22,404.05,404.06,5652.0
2024-04-30 10:40:00,404.05,405.75,404.05,405.75,9541.0,404.05,405.75,404.05,405.75,9541.0
2024-04-30 10:50:00,405.96,406.57,405.71,405.85,6064.0,405.96,406.57,405.71,405.85,6064.0
2024-04-30 11:00:00,405.87,406.17,405.29,405.39,4549.0,405.87,406.17,405.29,405.39,4549.0
2024-04-30 11:10:00,405.14,405.38,404.55,404.98,4080.0,405.14,405.38,404.55,404.98,4080.0
2024-04-30 11:20:00,404.83,405.67,404.83,405.67,4500.0,404.83,405.67,404.83,405.67,4500.0
2024-04-30 11:30:00,405.82,405.95,405.35,405.8,3002.0,405.82,405.95,405.35,405.8,3002.0
2024-04-30 11:40:00,405.8,405.8,404.71,405.02,4836.0,405.8,405.8,404.71,405.02,4836.0
2024-04-30 11:50:00,404.92,405.29,404.67,405.04,3090.0,404.92,405.29,404.67,405.04,3090.0
2024-04-30 12:00:00,405.21,405.3,404.78,405.08,5100.0,405.21,405.3,404.78,405.08,5100.0
2024-04-30 12:10:00,404.9,405.31,404.43,404.56,3800.0,404.9,405.31,404.43,404.56,3800.0
2024-04-30 12:20:00,404.47,404.64,404.25,404.45,3162.0,404.47,404.64,404.25,404.45,3162.0
2024-04-30 12:30:00,404.21,404.21,402.82,403.25,8945.0,404.21,404.21,402.82,403.25,8945.0
2024-04-30 12:40:00,403.34,405.08,403.33,404.87,6769.0,403.34,405.08,403.33,404.87,6769.0
2024-04-30 12:50:00,404.94,405.34,403.94,404.85,8390.0,404.94,405.34,403.94,404.85,8390.0
2024-04-30 13:00:00,404.63,405.17,404.6,405.04,9404.0,404.63,405.17,404.6,405.04,9404.0
2024-04-30 13:10:00,405.04,405.04,403.35,403.44,12986.0,405.04,405.04,403.35,403.44,12986.0
2024-04-30 13:20:00,403.48,404.87,403.48,404.33,6491.0,403.48,404.87,403.48,404.33,6491.0
2024-04-30 13:30:00,404.06,404.43,403.72,403.94,3375.0,404.06,404.43,403.72,403.94,3375.0
2024-04-30 13:40:00,404.08,404.3,403.75,404.1,4102.0,404.08,404.3,403.75,404.1,4102.0
2024-04-30 13:50:00,404.14,404.14,403.83,404.04,2377.0,404.14,404.14,403.83,404.04,2377.0
2024-04-30 14:00:00,403.9,404.13,402.9,403.09,7961.0,403.9,404.13,402.9,403.09,7961.0
2024-04-30 14:10:00,403.09,403.26,402.84,402.94,8843.0,403.09,403.26,402.84,402.94,8843.0
2024-04-30 14:20:00,402.89,403.36,402.0,402.0,10881.0,402.89,403.36,402.0,402.0,10881.0
2024-04-30 14:30:00,402.15,403.23,402.1,402.98,6541.0,402.15,403.23,402.1,402.98,6541.0
2024-04-30 14:40:00,402.91,403.42,402.88,403.16,4694.0,402.91,403.42,402.88,403.16,4694.0
2024-04-30 14:50:00,403.05,403.3,402.91,402.91,3670.0,403.05,403.3,402.91,402.91,3670.0
2024-04-30 15:00:00,403.0,403.75,402.58,403.75,3851.0,403.0,403.75,402.58,403.75,3851.0
2024-04-30 15:10:00,403.7,404.24,403.24,403.24,4714.0,403.7,404.24,403.24,403.24,4714.0
2024-04-30 15:20:00,403.47,403.68,403.31,403.52,5534.0,403.47,403.68,403.31,403.52,5534.0
2024-04-30 15:30:00,403.5,403.53,402.61,402.95,8159.0,403.5,403.53,402.61,402.95,8159.0
2024-04-30 15:40:00,402.94,403.8,402.9,403.17,12298.0,402.94,403.8,402.9,403.17,12298.0
2024-04-30 15:50:00,403.24,405.9,402.88,404.89,68562.0,403.24,405.9,402.88,404.89,68562.0
2024-05-01 09:30:00,403.14,403.14,400.01,401.8,11842.0,403.14,403.14,400.01,401.8,11842.0
2024-05-01 09:40:00,401.61,402.65,401.07,402.38,7013.0,401.61,402.65,401.07,402.38,7013.0
2024-05-01 09:50:00,402.38,403.39,401.86,402.47,17662.0,402.38,403.39,401.86,402.47,17662.0
2024-05-01 10:00:00,402.47,402.57,401.41,402.0,18966.0,402.47,402.57,401.41,402.0,18966.0
2024-05-01 10:10:00,401.89,402.98,401.56,402.88,15309.0,401.89,402.98,401.56,402.88,15309.0
2024-05-01 10:20:00,402.91,404.51,402.86,402.86,2983.0,402.91,404.51,402.86,402.86,2983.0
2024-05-01 10:30:00,402.57,403.18,401.98,402.0,4704.0,402.57,403.18,401.98,402.0,4704.0
2024-05-01 10:40:00,402.12,402.55,401.5,402.07,6726.0,402.12,402.55,401.5,402.07,6726.0
2024-05-01 10:50:00,402.34,402.51,401.79,401.81,5489.0,402.34,402.51,401.79,401.81,5489.0
2024-05-01 11:00:00,401.8,402.19,401.5,401.55,3024.0,401.8,402.19,401.5,401.55,3024.0
2024-05-01 11:10:00,401.34,401.57,400.39,400.96,4966.0,401.34,401.57,400.39,400.96,4966.0
2024-05-01 11:20:00,400.82,401.23,399.51,399.77,5950.0,400.82,401.23,399.51,399.77,5950.0
2024-05-01 11:30:00,399.77,399.91,398.79,398.9,3318.0,399.77,399.91,398.79,398.9,3318.0
2024-05-01 11:40:00,398.45,400.23,398.45,399.77,1547.0,398.45,400.23,398.45,399.77,1547.0
2024-05-01 11:50:00,399.79,400.08,399.11,400.08,2953.0,399.79,400.08,399.11,400.08,2953.0
2024-05-01 12:00:00,399.98,400.6,399.98,400.6,707.0,399.98,400.6,399.98,400.6,707.0
2024-05-01 12:10:00,400.85,401.01,400.6,400.62,1609.0,400.85,401.01,400.6,400.62,1609.0
2024-05-01 12:20:00,400.7,401.34,400.61,401.34,1809.0,400.7,401.34,400.61,401.34,1809.0
2024-05-01 12:30:00,400.77,400.77,400.37,400.75,1800.0,400.77,400.77,400.37,400.75,1800.0
2024-05-01 12:40:00,400.46,400.46,399.5,399.5,2246.0,400.46,400.46,399.5,399.5,2246.0
2024-05-01 12:50:00,399.32,399.32,398.9,398.9,1100.0,399.32,399.32,398.9,398.9,1100.0
2024-05-01 13:00:00,398.9,400.46,398.89,400.46,7417.0,398.9,400.46,398.89,400.46,7417.0
2024-05-01 13:10:00,400.29,400.29,400.17,400.25,600.0,400.29,400.29,400.17,400.25,600.0
2024-05-01 13:20:00,400.49,400.49,400.18,400.18,600.0,400.49,400.49,400.18,400.18,600.0
2024-05-01 13:30:00,400.16,400.53,400.14,400.45,3449.0,400.16,400.53,400.14,400.45,3449.0
2024-05-01 13:40:00,400.46,400.91,400.46,400.79,2203.0,400.46,400.91,400.46,400.79,2203.0
2024-05-01 13:50:00,400.76,400.88,400.49,400.5,2251.0,400.76,400.88,400.49,400.5,2251.0
2024-05-01 14:00:00,400.5,402.44,400.49,401.07,3418.0,400.5,402.44,400.49,401.07,3418.0
2024-05-01 14:10:00,401.02,401.53,400.5,401.45,3420.0,401.02,401.53,400.5,401.45,3420.0
2024-05-01 14:20:00,401.49,401.99,401.28,401.94,1846.0,401.49,401.99,401.28,401.94,1846.0
2024-05-01 14:30:00,401.79,402.15,400.8,402.15,7138.0,401.79,402.15,400.8,402.15,7138.0
2024-05-01 14:40:00,401.77,403.66,401.77,402.86,3552.0,401.77,403.66,401.77,402.86,3552.0
2024-05-01 14:50:00,403.27,404.17,403.26,403.26,3474.0,403.27,404.17,403.26,403.26,3474.0
2024-05-01 15:00:00,403.47,404.09,403.33,404.03,3844.0,403.47,404.09,403.33,404.03,3844.0
2024-05-01 15:10:00,403.89,403.89,402.85,402.85,2047.0,403.89,403.89,402.85,402.85,2047.0
2024-05-01 15:20:00,402.8,403.42,402.52,402.93,3675.0,402.8,403.42,402.52,402.93,3675.0
2024-05-01 15:30:00,402.7,402.9,401.6,402.75,20792.0,402.7,402.9,401.6,402.75,20792.0
2024-05-01 15:40:00,402.69,403.32,401.58,402.7,11137.0,402.69,403.32,401.58,402.7,11137.0
2024-05-01 15:50:00,402.28,403.0,401.31,402.17,36645.0,402.28,403.0,401.31,402.17,36645.0
2024-05-02 09:30:00,402.52,405.18,400.46,400.6,6009.0,402.52,405.18,400.46,400.6,6009.0
2024-05-02 09:40:00,400.98,402.15,400.08,400.09,2460.0,400.98,402.15,400.08,400.09,2460.0
2024-05-02 09:50:00,400.66,401.05,398.6,398.88,12021.0,400.66,401.05,398.6,398.88,12021.0
2024-05-02 10:00:00,398.88,399.67,398.12,399.62,8438.0,398.88,399.67,398.12,399.62,8438.0
2024-05-02 10:10:00,399.69,403.13,399.69,401.24,16965.0,399.69,403.13,399.69,401.24,16965.0
2024-05-02 10:20:00,401.93,402.0,400.69,401.6,6659.0,401.93,402.0,400.69,401.6,6659.0
2024-05-02 10:30:00,401.61,402.0,400.89,400.96,5846.0,401.61,402.0,400.89,400.96,5846.0
2024-05-02 10:40:00,401.25,401.25,399.24,400.38,8787.0,401.25,401.25,399.24,400.38,8787.0
2024-05-02 10:50:00,400.11,400.66,399.84,399.98,8490.0,400.11,400.66,399.84,399.98,8490.0
2024-05-02 11:00:00,399.98,400.04,399.02,399.6,5935.0,399.98,400.04,399.02,399.6,5935.0
2024-05-02 11:10:00,399.56,399.59,398.6,398.6,3625.0,399.56,399.59,398.6,398.6,3625.0
2024-05-02 11:20:00,398.66,399.18,397.24,397.5,5421.0,398.66,399.18,397.24,397.5,5421.0
2024-05-02 11:30:00,397.77,398.13,396.88,396.88,10414.0,397.77,398.13,396.88,396.88,10414.0
2024-05-02 11:40:00,397.07,398.44,397.07,397.54,7579.0,397.07,398.44,397.07,397.54,7579.0
2024-05-02 11:50:00,397.75,399.03,397.46,398.99,4726.0,397.75,399.03,397.46,398.99,4726.0
2024-05-02 12:00:00,398.75,398.98,397.88,398.54,3034.0,398.75,398.98,397.88,398.54,3034.0
2024-05-02 12:10:00,398.78,399.48,398.3,398.46,5208.0,398.78,399.48,398.3,398.46,5208.0
2024-05-02 12:20:00,397.89,399.25,397.89,399.25,4189.0,397.89,399.25,397.89,399.25,4189.0
2024-05-02 12:30:00,399.24,399.24,397.75,398.39,4050.0,399.24,399.24,397.75,398.39,4050.0
2024-05-02 12:40:00,398.76,399.22,398.37,398.94,4415.0,398.76,399.22,398.37,398.94,4415.0
2024-05-02 12:50:00,399.23,399.23,398.61,398.86,2142.0,399.23,399.23,398.61,398.86,2142.0
2024-05-02 13:00:00,398.97,400.38,398.87,400.0,6101.0,398.97,400.38,398.87,400.0,6101.0
2024-05-02 13:10:00,399.74,400.74,399.74,400.45,3858.0,399.74,400.74,399.74,400.45,3858.0
2024-05-02 13:20:00,400.56,400.8,400.41,400.8,3766.0,400.56,400.8,400.41,400.8,3766.0
2024-05-02 13:30:00,400.72,401.02,399.7,399.7,3115.0,400.72,401.02,399.7,399.7,3115.0
2024-05-02 13:40:00,399.83,400.16,399.57,399.63,4312.0,399.83,400.16,399.57,399.63,4312.0
2024-05-02 13:50:00,399.78,400.26,399.15,399.95,9027.0,399.78,400.26,399.15,399.95,9027.0
2024-05-02 14:00:00,400.3,400.52,399.97,399.97,3002.0,400.3,400.52,399.97,399.97,3002.0
2024-05-02 14:10:00,400.09,400.44,399.95,399.98,6968.0,400.09,400.44,399.95,399.98,6968.0
2024-05-02 14:20:00,400.14,400.64,400.14,400.44,5532.0,400.14,400.64,400.14,400.44,5532.0
2024-05-02 14:30:00,400.4,400.4,400.05,400.17,1300.0,400.4,400.4,400.05,400.17,1300.0
2024-05-02 14:40:00,400.19,400.53,400.16,400.41,3131.0,400.19,400.53,400.16,400.41,3131.0
2024-05-02 14:50:00,400.47,400.54,399.19,399.54,10957.0,400.47,400.54,399.19,399.54,10957.0
2024-05-02 15:00:00,399.4,399.62,398.45,399.06,10321.0,399.4,399.62,398.45,399.06,10321.0
2024-05-02 15:10:00,399.19,399.2,398.12,398.4,5998.0,399.19,399.2,398.12,398.4,5998.0
2024-05-02 15:20:00,398.51,399.23,398.29,398.31,6041.0,398.51,399.23,398.29,398.31,6041.0
2024-05-02 15:30:00,398.37,398.38,397.66,397.75,13220.0,398.37,398.38,397.66,397.75,13220.0
2024-05-02 15:40:00,397.94,398.33,397.43,397.63,13127.0,397.94,398.33,397.43,397.63,13127.0
2024-05-02 15:50:00,397.81,398.08,396.73,396.97,57625.0,397.81,398.08,396.73,396.97,57625.0
2024-05-03 09:30:00,402.48,403.98,400.85,403.51,21657.0,402.48,403.98,400.85,403.51,21657.0
2024-05-03 09:40:00,403.1,404.34,402.77,403.29,5473.0,403.1,404.34,402.77,403.29,5473.0
2024-05-03 09:50:00,403.65,404.1,403.25,403.68,5426.0,403.65,404.1,403.25,403.68,5426.0
2024-05-03 10:00:00,403.83,404.51,402.85,403.93,8536.0,403.83,404.51,402.85,403.93,8536.0
2024-05-03 10:10:00,404.13,404.13,401.49,401.96,10317.0,404.13,404.13,401.49,401.96,10317.0
2024-05-03 10:20:00,401.13,401.13,399.01,400.39,4322.0,401.13,401.13,399.01,400.39,4322.0
2024-05-03 10:30:00,400.68,401.0,399.52,400.6,3315.0,400.68,401.0,399.52,400.6,3315.0
2024-05-03 10:40:00,400.56,402.62,400.56,401.83,4514.0,400.56,402.62,400.56,401.83,4514.0
2024-05-03 10:50:00,401.94,402.23,401.23,401.79,2336.0,401.94,402.23,401.23,401.79,2336.0
2024-05-03 11:00:00,401.69,402.89,401.42,402.28,3908.0,401.69,402.89,401.42,402.28,3908.0
2024-05-03 11:10:00,402.08,402.08,401.77,401.88,1665.0,402.08,402.08,401.77,401.88,1665.0
2024-05-03 11:20:00,401.91,402.03,401.62,401.81,1847.0,401.91,402.03,401.62,401.81,1847.0
2024-05-03 11:30:00,401.81,401.81,400.91,401.36,5510.0,401.81,401.81,400.91,401.36,5510.0
2024-05-03 11:40:00,401.3,401.3,399.8,400.13,3792.0,401.3,401.3,399.8,400.13,3792.0
2024-05-03 11:50:00,400.57,400.76,399.94,400.05,3501.0,400.57,400.76,399.94,400.05,3501.0
2024-05-03 12:00:00,400.21,400.77,399.58,399.58,3873.0,400.21,400.77,399.58,399.58,3873.0
2024-05-03 12:10:00,400.08,400.18,398.76,398.79,6724.0,400.08,400.18,398.76,398.79,6724.0
2024-05-03 12:20:00,398.9,399.82,398.89,399.51,4272.0,398.9,399.82,398.89,399.51,4272.0
2024-05-03 12:30:00,399.43,399.51,398.77,399.03,2000.0,399.43,399.51,398.77,399.03,2000.0
2024-05-03 12:40:00,398.86,399.3,398.86,399.08,2279.0,398.86,399.3,398.86,399.08,2279.0
2024-05-03 12:50:00,398.89,399.02,398.41,398.77,2483.0,398.89,399.02,398.41,398.77,2483.0
2024-05-03 13:00:00,398.83,398.84,398.24,398.58,1769.0,398.83,398.84,398.24,398.58,1769.0
2024-05-03 13:10:00,398.43,399.37,398.43,399.25,5681.0,398.43,399.37,398.43,399.25,5681.0
2024-05-03 13:20:00,399.25,400.26,399.25,399.92,7763.0,399.25,400.26,399.25,399.92,7763.0
2024-05-03 13:30:00,400.21,400.21,398.33,398.68,3349.0,400.21,400.21,398.33,398.68,3349.0
2024-05-03 13:40:00,398.85,398.88,398.56,398.56,1400.0,398.85,398.88,398.56,398.56,1400.0
2024-05-03 13:50:00,398.7,398.91,398.26,398.27,2138.0,398.7,398.91,398.26,398.27,2138.0
2024-05-03 14:00:00,398.31,398.6,398.31,398.59,2648.0,398.31,398.6,398.31,398.59,2648.0
2024-05-03 14:10:00,398.64,398.77,398.23,398.7,9173.0,398.64,398.77,398.23,398.7,9173.0
2024-05-03 14:20:00,398.67,399.25,398.59,398.86,4908.0,398.67,399.25,398.59,398.86,4908.0
2024-05-03 14:30:00,398.99,399.17,398.7,398.7,3165.0,398.99,399.17,398.7,398.7,3165.0
2024-05-03 14:40:00,398.65,398.85,398.55,398.78,3979.0,398.65,398.85,398.55,398.78,3979.0
2024-05-03 14:50:00,398.81,398.84,397.9,398.06,7305.0,398.81,398.84,397.9,398.06,7305.0
2024-05-03 15:00:00,397.74,398.56,397.27,398.56,4500.0,397.74,398.56,397.27,398.56,4500.0
2024-05-03 15:10:00,398.62,398.85,398.55,398.56,1427.0,398.62,398.85,398.55,398.56,1427.0
2024-05-03 15:20:00,398.56,399.22,398.42,398.82,8428.0,398.56,399.22,398.42,398.82,8428.0
2024-05-03 15:30:00,398.82,398.83,398.11,398.2,4433.0,398.82,398.83,398.11,398.2,4433.0
2024-05-03 15:40:00,398.16,399.03,398.12,398.15,8416.0,398.16,399.03,398.12,398.15,8416.0
2024-05-03 15:50:00,398.16,398.59,397.34,397.36,32368.0,398.16,398.59,397.34,397.36,32368.0
2024-05-06 09:30:00,397.28,398.66,394.58,395.11,19348.0,397.28,398.66,394.58,395.11,19348.0
2024-05-06 09:40:00,394.98,396.99,394.98,395.55,7648.0,394.98,396.99,394.98,395.55,7648.0
2024-05-06 09:50:00,395.35,395.99,395.12,395.43,9114.0,395.35,395.99,395.12,395.43,9114.0
2024-05-06 10:00:00,395.64,396.0,395.01,395.01,5573.0,395.64,396.0,395.01,395.01,5573.0
2024-05-06 10:10:00,395.19,395.82,395.01,395.78,10579.0,395.19,395.82,395.01,395.78,10579.0
2024-05-06 10:20:00,395.55,396.0,393.37,394.16,8976.0,395.55,396.0,393.37,394.16,8976.0
2024-05-06 10:30:00,394.32,395.61,394.32,395.34,9579.0,394.32,395.61,394.32,395.34,9579.0
2024-05-06 10:40:00,395.31,395.59,394.49,394.89,8025.0,395.31,395.59,394.49,394.89,8025.0
2024-05-06 10:50:00,394.91,394.99,393.07,393.46,10537.0,394.91,394.99,393.07,393.46,10537.0
2024-05-06 11:00:00,393.26,394.16,393.26,393.86,10462.0,393.26,394.16,393.26,393.86,10462.0
2024-05-06 11:10:00,393.72,394.57,393.24,394.29,11517.0,393.72,394.57,393.24,394.29,11517.0
2024-05-06 11:20:00,394.25,394.99,393.65,394.99,16084.0,394.25,394.99,393.65,394.99,16084.0
2024-05-06 11:30:00,394.67,394.77,393.77,393.88,4892.0,394.67,394.77,393.77,393.88,4892.0
2024-05-06 11:40:00,393.81,394.33,393.76,393.83,4072.0,393.81,394.33,393.76,393.83,4072.0
2024-05-06 11:50:00,393.98,393.99,393.51,393.86,3279.0,393.98,393.99,393.51,393.86,3279.0
2024-05-06 12:00:00,393.71,394.69,393.63,394.43,6893.0,393.71,394.69,393.63,394.43,6893.0
2024-05-06 12:10:00,394.51,394.51,393.76,394.05,4419.0,394.51,394.51,393.76,394.05,4419.0
2024-05-06 12:20:00,393.99,394.0,393.34,393.94,3729.0,393.99,394.0,393.34,393.94,3729.0
2024-05-06 12:30:00,393.88,394.44,393.82,393.82,3353.0,393.88,394.44,393.82,393.82,3353.0
2024-05-06 12:40:00,393.62,394.11,393.32,393.57,2980.0,393.62,394.11,393.32,393.57,2980.0
2024-05-06 12:50:00,393.56,393.71,392.75,393.2,7514.0,393.56,393.71,392.75,393.2,7514.0
2024-05-06 13:00:00,393.25,393.59,393.01,393.59,12119.0,393.25,393.59,393.01,393.59,12119.0
2024-05-06 13:10:00,393.55,394.77,393.3,394.27,16516.0,393.55,394.77,393.3,394.27,16516.0
2024-05-06 13:20:00,394.39,394.39,393.07,393.58,9826.0,394.39,394.39,393.07,393.58,9826.0
2024-05-06 13:30:00,393.46,393.94,393.26,393.67,5652.0,393.46,393.94,393.26,393.67,5652.0
2024-05-06 13:40:00,393.71,395.09,393.61,394.28,42706.0,393.71,395.09,393.61,394.28,42706.0
2024-05-06 13:50:00,394.35,394.71,393.91,394.35,5161.0,394.35,394.71,393.91,394.35,5161.0
2024-05-06 14:00:00,394.36,394.7,394.04,394.04,7163.0,394.36,394.7,394.04,394.04,7163.0
2024-05-06 14:10:00,394.26,394.34,393.36,393.47,11418.0,394.26,394.34,393.36,393.47,11418.0
2024-05-06 14:20:00,393.48,394.0,393.0,393.73,39168.0,393.48,394.0,393.0,393.73,39168.0
2024-05-06 14:30:00,393.7,394.83,393.52,394.36,9630.0,393.7,394.83,393.52,394.36,9630.0
2024-05-06 14:40:00,394.36,394.69,393.9,394.37,13719.0,394.36,394.69,393.9,394.37,13719.0
2024-05-06 14:50:00,394.75,394.75,394.19,394.19,1714.0,394.75,394.75,394.19,394.19,1714.0
2024-05-06 15:00:00,394.05,394.12,393.8,393.97,3871.0,394.05,394.12,393.8,393.97,3871.0
2024-05-06 15:10:00,394.05,394.14,393.67,393.9,4621.0,394.05,394.14,393.67,393.9,4621.0
2024-05-06 15:20:00,393.85,394.2,393.41,393.69,25330.0,393.85,394.2,393.41,393.69,25330.0
2024-05-06 15:30:00,393.92,394.29,393.68,394.08,10276.0,393.92,394.29,393.68,394.08,10276.0
2024-05-06 15:40:00,394.2,395.82,394.11,395.53,22949.0,394.2,395.82,394.11,395.53,22949.0
2024-05-06 15:50:00,395.53,396.55,394.63,394.92,31487.0,395.53,396.55,394.63,394.92,31487.0
2024-05-07 09:30:00,394.24,394.85,390.77,391.34,47762.0,394.24,394.85,390.77,391.34,47762.0
2024-05-07 09:40:00,391.69,395.2,391.69,395.12,16426.0,391.69,395.2,391.69,395.12,16426.0
2024-05-07 09:50:00,395.45,397.36,395.12,396.56,13838.0,395.45,397.36,395.12,396.56,13838.0
2024-05-07 10:00:00,396.43,398.04,396.08,397.7,9604.0,396.43,398.04,396.08,397.7,9604.0
2024-05-07 10:10:00,397.8,398.5,397.03,397.1,6455.0,397.8,398.5,397.03,397.1,6455.0
2024-05-07 10:20:00,397.19,397.61,396.61,397.37,4834.0,397.19,397.61,396.61,397.37,4834.0
2024-05-07 10:30:00,397.0,398.8,396.99,397.86,7987.0,397.0,398.8,396.99,397.86,7987.0
2024-05-07 10:40:00,398.3,398.51,397.62,398.45,11846.0,398.3,398.51,397.62,398.45,11846.0
2024-05-07 10:50:00,398.58,398.58,397.81,398.39,6129.0,398.58,398.58,397.81,398.39,6129.0
2024-05-07 11:00:00,398.4,398.7,397.16,397.16,5155.0,398.4,398.7,397.16,397.16,5155.0
2024-05-07 11:10:00,397.19,397.3,396.04,396.62,8120.0,397.19,397.3,396.04,396.62,8120.0
2024-05-07 11:20:00,396.68,397.88,396.49,397.88,10467.0,396.68,397.88,396.49,397.88,10467.0
2024-05-07 11:30:00,398.36,398.54,397.75,398.03,3030.0,398.36,398.54,397.75,398.03,3030.0
2024-05-07 11:40:00,397.84,398.07,397.14,397.85,6976.0,397.84,398.07,397.14,397.85,6976.0
2024-05-07 11:50:00,397.65,398.12,397.28,397.86,3858.0,397.65,398.12,397.28,397.86,3858.0
2024-05-07 12:00:00,398.06,398.06,397.42,397.99,1557.0,398.06,398.06,397.42,397.99,1557.0
2024-05-07 12:10:00,397.84,397.84,396.57,397.18,6530.0,397.84,397.84,396.57,397.18,6530.0
2024-05-07 12:20:00,397.08,397.33,396.58,396.73,6902.0,397.08,397.33,396.58,396.73,6902.0
2024-05-07 12:30:00,396.57,396.91,395.5,396.61,6765.0,396.57,396.91,395.5,396.61,6765.0
2024-05-07 12:40:00,396.91,397.01,396.58,396.73,1300.0,396.91,397.01,396.58,396.73,1300.0
2024-05-07 12:50:00,396.88,396.88,395.66,395.84,3285.0,396.88,396.88,395.66,395.84,3285.0
2024-05-07 13:00:00,395.82,396.44,395.75,396.44,10497.0,395.82,396.44,395.75,396.44,10497.0
2024-05-07 13:10:00,396.22,396.23,395.18,395.34,7375.0,396.22,396.23,395.18,395.34,7375.0
2024-05-07 13:20:00,395.5,395.76,395.05,395.67,3720.0,395.5,395.76,395.05,395.67,3720.0
2024-05-07 13:30:00,395.79,396.03,395.32,395.71,6908.0,395.79,396.03,395.32,395.71,6908.0
2024-05-07 13:40:00,395.71,396.46,395.47,395.47,3023.0,395.71,396.46,395.47,395.47,3023.0
2024-05-07 13:50:00,395.8,396.06,395.01,395.24,2400.0,395.8,396.06,395.01,395.24,2400.0
2024-05-07 14:00:00,395.26,395.55,395.0,395.44,5921.0,395.26,395.55,395.0,395.44,5921.0
2024-05-07 14:10:00,395.71,395.71,395.01,395.44,2674.0,395.71,395.71,395.01,395.44,2674.0
2024-05-07 14:20:00,395.58,395.6,394.98,395.06,4356.0,395.58,395.6,394.98,395.06,4356.0
2024-05-07 14:30:00,395.43,395.5,394.98,395.37,4687.0,395.43,395.5,394.98,395.37,4687.0
2024-05-07 14:40:00,395.24,395.51,394.96,394.97,2455.0,395.24,395.51,394.96,394.97,2455.0
2024-05-07 14:50:00,394.86,395.15,394.53,395.06,4674.0,394.86,395.15,394.53,395.06,4674.0
2024-05-07 15:00:00,395.07,395.48,395.0,395.48,2957.0,395.07,395.48,395.0,395.48,2957.0
2024-05-07 15:10:00,395.32,395.85,395.03,395.4,5644.0,395.32,395.85,395.03,395.4,5644.0
2024-05-07 15:20:00,395.36,395.82,395.31,395.4,5689.0,395.36,395.82,395.31,395.4,5689.0
2024-05-07 15:30:00,395.62,395.69,394.92,395.27,8752.0,395.62,395.69,394.92,395.27,8752.0
2024-05-07 15:40:00,395.12,395.32,395.1,395.11,9688.0,395.12,395.32,395.1,395.11,9688.0
2024-05-07 15:50:00,395.13,395.63,393.65,393.7,40147.0,395.13,395.63,393.65,393.7,40147.0
2024-05-08 09:30:00,393.51,397.99,391.8,392.19,14219.0,393.51,397.99,391.8,392.19,14219.0
2024-05-08 09:40:00,392.99,392.99,391.42,391.94,7226.0,392.99,392.99,391.42,391.94,7226.0
2024-05-08 09:50:00,391.37,392.09,391.05,391.38,3081.0,391.37,392.09,391.05,391.38,3081.0
2024-05-08 10:00:00,391.6,392.57,391.19,392.05,3810.0,391.6,392.57,391.19,392.05,3810.0
2024-05-08 10:10:00,391.85,392.39,391.07,391.07,7342.0,391.85,392.39,391.07,391.07,7342.0
2024-05-08 10:20:00,391.07,391.47,389.74,389.75,8581.0,391.07,391.47,389.74,389.75,8581.0
2024-05-08 10:30:00,390.05,390.64,389.61,390.01,17921.0,390.05,390.64,389.61,390.01,17921.0
2024-05-08 10:40:00,390.09,390.09,388.78,389.13,18832.0,390.09,390.09,388.78,389.13,18832.0
2024-05-08 10:50:00,389.02,389.76,389.02,389.56,4315.0,389.02,389.76,389.02,389.56,4315.0
2024-05-08 11:00:00,389.68,390.35,389.43,389.69,5752.0,389.68,390.35,389.43,389.69,5752.0
2024-05-08 11:10:00,389.78,389.79,388.67,388.67,5199.0,389.78,389.79,388.67,388.67,5199.0
2024-05-08 11:20:00,389.03,389.37,388.4,389.31,12107.0,389.03,389.37,388.4,389.31,12107.0
2024-05-08 11:30:00,389.71,389.71,388.9,389.63,6268.0,389.71,389.71,388.9,389.63,6268.0
2024-05-08 11:40:00,389.65,390.43,389.3,390.1,7823.0,389.65,390.43,389.3,390.1,7823.0
2024-05-08 11:50:00,390.2,390.73,390.12,390.12,1650.0,390.2,390.73,390.12,390.12,1650.0
2024-05-08 12:00:00,389.97,390.42,389.85,390.0,3588.0,389.97,390.42,389.85,390.0,3588.0
2024-05-08 12:10:00,390.02,390.54,389.82,390.36,3725.0,390.02,390.54,389.82,390.36,3725.0
2024-05-08 12:20:00,390.38,390.56,389.97,390.18,3414.0,390.38,390.56,389.97,390.18,3414.0
2024-05-08 12:30:00,390.19,390.24,389.76,390.24,3090.0,390.19,390.24,389.76,390.24,3090.0
2024-05-08 12:40:00,390.4,390.4,389.95,390.21,2871.0,390.4,390.4,389.95,390.21,2871.0
2024-05-08 12:50:00,389.99,390.31,389.88,389.88,699.0,389.99,390.31,389.88,389.88,699.0
2024-05-08 13:00:00,390.2,390.91,389.61,390.87,16301.0,390.2,390.91,389.61,390.87,16301.0
2024-05-08 13:10:00,390.92,391.08,390.54,390.54,2700.0,390.92,391.08,390.54,390.54,2700.0
2024-05-08 13:20:00,390.2,390.27,389.74,389.74,1725.0,390.2,390.27,389.74,389.74,1725.0
2024-05-08 13:30:00,389.87,390.21,389.6,389.68,2264.0,389.87,390.21,389.6,389.68,2264.0
2024-05-08 13:40:00,389.69,389.88,389.63,389.68,3115.0,389.69,389.88,389.63,389.68,3115.0
2024-05-08 13:50:00,389.52,389.55,388.98,389.02,3089.0,389.52,389.55,388.98,389.02,3089.0
2024-05-08 14:00:00,388.97,389.1,388.95,389.06,1250.0,388.97,389.1,388.95,389.06,1250.0
2024-05-08 14:10:00,389.05,389.86,388.92,389.59,6520.0,389.05,389.86,388.92,389.59,6520.0
2024-05-08 14:20:00,389.72,390.05,389.53,389.71,4200.0,389.72,390.05,389.53,389.71,4200.0
2024-05-08 14:30:00,389.53,389.63,389.14,389.14,2588.0,389.53,389.63,389.14,389.14,2588.0
2024-05-08 14:40:00,389.27,389.29,388.97,389.21,3846.0,389.27,389.29,388.97,389.21,3846.0
2024-05-08 14:50:00,389.0,389.3,387.79,387.99,13030.0,389.0,389.3,387.79,387.99,13030.0
2024-05-08 15:00:00,387.92,388.24,387.23,388.05,18068.0,387.92,388.24,387.23,388.05,18068.0
2024-05-08 15:10:00,387.81,388.05,387.27,387.43,4904.0,387.81,388.05,387.27,387.43,4904.0
2024-05-08 15:20:00,387.47,388.36,387.47,388.36,16931.0,387.47,388.36,387.47,388.36,16931.0
2024-05-08 15:30:00,388.37,389.0,388.37,388.89,4065.0,388.37,389.0,388.37,388.89,4065.0
2024-05-08 15:40:00,388.87,389.01,387.6,387.71,11418.0,388.87,389.01,387.6,387.71,11418.0
2024-05-08 15:50:00,387.92,388.63,387.5,388.41,25137.0,387.92,388.63,387.5,388.41,25137.0
2024-05-09 09:30:00,389.18,391.51,388.0,390.25,18104.0,389.18,391.51,388.0,390.25,18104.0
2024-05-09 09:40:00,390.25,392.08,390.23,391.49,7179.0,390.25,392.08,390.23,391.49,7179.0
2024-05-09 09:50:00,390.87,391.21,389.81,389.81,2761.0,390.87,391.21,389.81,389.81,2761.0
2024-05-09 10:00:00,389.88,390.87,389.88,390.51,3039.0,389.88,390.87,389.88,390.51,3039.0
2024-05-09 10:10:00,390.79,392.43,390.78,392.43,18934.0,390.79,392.43,390.78,392.43,18934.0
2024-05-09 10:20:00,392.63,393.59,392.24,393.1,5794.0,392.63,393.59,392.24,393.1,5794.0
2024-05-09 10:30:00,393.23,394.11,393.22,394.11,3648.0,393.23,394.11,393.22,394.11,3648.0
2024-05-09 10:40:00,394.04,394.04,392.89,393.25,1850.0,394.04,394.04,392.89,393.25,1850.0
2024-05-09 10:50:00,393.25,393.44,392.54,392.62,3109.0,393.25,393.44,392.54,392.62,3109.0
2024-05-09 11:00:00,392.75,393.78,392.74,393.54,3118.0,392.75,393.78,392.74,393.54,3118.0
2024-05-09 11:10:00,393.53,394.22,393.52,394.22,4730.0,393.53,394.22,393.52,394.22,4730.0
2024-05-09 11:20:00,393.9,394.72,393.62,394.72,9278.0,393.9,394.72,393.62,394.72,9278.0
2024-05-09 11:30:00,394.59,394.69,393.96,394.57,7713.0,394.59,394.69,393.96,394.57,7713.0
2024-05-09 11:40:00,394.44,394.45,393.72,393.72,3973.0,394.44,394.45,393.72,393.72,3973.0
2024-05-09 11:50:00,393.89,394.78,393.8,394.34,8937.0,393.89,394.78,393.8,394.34,8937.0
2024-05-09 12:00:00,394.4,394.42,393.19,393.19,2002.0,394.4,394.42,393.19,393.19,2002.0
2024-05-09 12:10:00,393.17,393.73,393.17,393.72,1060.0,393.17,393.73,393.17,393.72,1060.0
2024-05-09 12:20:00,393.35,393.37,393.03,393.28,2455.0,393.35,393.37,393.03,393.28,2455.0
2024-05-09 12:30:00,393.52,393.52,393.05,393.06,1200.0,393.52,393.52,393.05,393.06,1200.0
2024-05-09 12:40:00,393.21,393.42,393.16,393.18,1020.0,393.21,393.42,393.16,393.18,1020.0
2024-05-09 12:50:00,393.21,394.28,392.9,394.28,2498.0,393.21,394.28,392.9,394.28,2498.0
2024-05-09 13:00:00,394.47,394.98,394.04,394.04,6226.0,394.47,394.98,394.04,394.04,6226.0
2024-05-09 13:10:00,394.09,394.09,393.86,393.86,3878.0,394.09,394.09,393.86,393.86,3878.0
2024-05-09 13:20:00,393.99,394.0,393.63,394.0,700.0,393.99,394.0,393.63,394.0,700.0
2024-05-09 13:30:00,393.77,394.2,393.7,394.09,2847.0,393.77,394.2,393.7,394.09,2847.0
2024-05-09 13:40:00,394.22,394.68,394.22,394.26,3045.0,394.22,394.68,394.22,394.26,3045.0
2024-05-09 13:50:00,394.6,394.6,393.97,393.99,1633.0,394.6,394.6,393.97,393.99,1633.0
2024-05-09 14:00:00,394.31,394.31,393.46,394.04,4674.0,394.31,394.31,393.46,394.04,4674.0
2024-05-09 14:10:00,394.04,394.08,393.69,394.08,2598.0,394.04,394.08,393.69,394.08,2598.0
2024-05-09 14:20:00,393.92,394.43,393.86,394.37,1605.0,393.92,394.43,393.86,394.37,1605.0
2024-05-09 14:30:00,394.42,395.61,394.19,395.61,4316.0,394.42,395.61,394.19,395.61,4316.0
2024-05-09 14:40:00,395.45,395.45,394.89,394.89,4063.0,395.45,395.45,394.89,394.89,4063.0
2024-05-09 14:50:00,394.57,395.16,394.57,395.16,10008.0,394.57,395.16,394.57,395.16,10008.0
2024-05-09 15:00:00,395.15,395.45,395.01,395.39,4111.0,395.15,395.45,395.01,395.39,4111.0
2024-05-09 15:10:00,395.39,396.3,395.39,396.23,8602.0,395.39,396.3,395.39,396.23,8602.0
2024-05-09 15:20:00,396.43,396.45,395.94,396.05,9179.0,396.43,396.45,395.94,396.05,9179.0
2024-05-09 15:30:00,396.05,396.53,395.5,396.05,13763.0,396.05,396.53,395.5,396.05,13763.0
2024-05-09 15:40:00,396.1,396.55,395.92,395.98,12730.0,396.1,396.55,395.92,395.98,12730.0
2024-05-09 15:50:00,396.1,397.14,395.88,397.08,44856.0,396.1,397.14,395.88,397.08,44856.0
2024-05-10 09:30:00,397.0,399.74,397.0,399.13,19353.0,397.0,399.74,397.0,399.13,19353.0
2024-05-10 09:40:00,399.15,399.4,398.04,399.15,8883.0,399.15,399.4,398.04,399.15,8883.0
2024-05-10 09:50:00,399.28,401.18,399.0,400.18,12642.0,399.28,401.18,399.0,400.18,12642.0
2024-05-10 10:00:00,400.33,400.4,399.19,399.96,6462.0,400.33,400.4,399.19,399.96,6462.0
2024-05-10 10:10:00,400.44,401.01,400.37,400.98,4803.0,400.44,401.01,400.37,400.98,4803.0
2024-05-10 10:20:00,400.88,401.5,400.73,401.48,9164.0,400.88,401.5,400.73,401.48,9164.0
2024-05-10 10:30:00,401.5,401.82,400.61,401.82,7608.0,401.5,401.82,400.61,401.82,7608.0
2024-05-10 10:40:00,401.91,402.82,401.63,401.78,10345.0,401.91,402.82,401.63,401.78,10345.0
2024-05-10 10:50:00,401.56,402.35,401.2,401.47,11328.0,401.56,402.35,401.2,401.47,11328.0
2024-05-10 11:00:00,401.39,402.37,401.39,401.85,6182.0,401.39,402.37,401.39,401.85,6182.0
2024-05-10 11:10:00,402.0,402.0,399.72,399.9,7030.0,402.0,402.0,399.72,399.9,7030.0
2024-05-10 11:20:00,399.49,399.77,398.62,399.16,13538.0,399.49,399.77,398.62,399.16,13538.0
2024-05-10 11:30:00,399.41,400.28,399.32,399.32,5619.0,399.41,400.28,399.32,399.32,5619.0
2024-05-10 11:40:00,399.27,399.48,398.82,399.42,5920.0,399.27,399.48,398.82,399.42,5920.0
2024-05-10 11:50:00,399.5,400.07,399.29,400.07,3059.0,399.5,400.07,399.29,400.07,3059.0
2024-05-10 12:00:00,400.01,400.01,399.32,399.71,3098.0,400.01,400.01,399.32,399.71,3098.0
2024-05-10 12:10:00,399.71,399.71,398.57,398.84,2792.0,399.71,399.71,398.57,398.84,2792.0
2024-05-10 12:20:00,398.91,399.05,398.34,398.34,3900.0,398.91,399.05,398.34,398.34,3900.0
2024-05-10 12:30:00,398.64,399.04,398.43,398.6,4214.0,398.64,399.04,398.43,398.6,4214.0
2024-05-10 12:40:00,398.76,399.85,398.54,399.82,4482.0,398.76,399.85,398.54,399.82,4482.0
2024-05-10 12:50:00,399.82,400.48,399.82,400.45,5012.0,399.82,400.48,399.82,400.45,5012.0
2024-05-10 13:00:00,400.56,400.94,400.0,400.0,4015.0,400.56,400.94,400.0,400.0,4015.0
2024-05-10 13:10:00,400.05,400.46,399.81,400.41,1975.0,400.05,400.46,399.81,400.41,1975.0
2024-05-10 13:20:00,400.38,400.54,399.93,400.25,2804.0,400.38,400.54,399.93,400.25,2804.0
2024-05-10 13:30:00,400.37,400.52,400.1,400.31,1530.0,400.37,400.52,400.1,400.31,1530.0
2024-05-10 13:40:00,400.1,400.21,399.66,399.68,3836.0,400.1,400.21,399.66,399.68,3836.0
2024-05-10 13:50:00,399.68,399.68,398.96,399.31,3250.0,399.68,399.68,398.96,399.31,3250.0
2024-05-10 14:00:00,399.16,399.85,399.15,399.85,3769.0,399.16,399.85,399.15,399.85,3769.0
2024-05-10 14:10:00,399.93,400.33,399.59,400.33,3217.0,399.93,400.33,399.59,400.33,3217.0
2024-05-10 14:20:00,400.07,400.3,399.94,400.0,3540.0,400.07,400.3,399.94,400.0,3540.0
2024-05-10 14:30:00,400.06,400.41,399.82,400.41,3600.0,400.06,400.41,399.82,400.41,3600.0
2024-05-10 14:40:00,400.43,400.5,399.61,399.61,919.0,400.43,400.5,399.61,399.61,919.0
2024-05-10 14:50:00,399.56,400.05,399.56,400.05,4708.0,399.56,400.05,399.56,400.05,4708.0
2024-05-10 15:00:00,399.98,401.26,399.92,400.9,5700.0,399.98,401.26,399.92,400.9,5700.0
2024-05-10 15:10:00,400.88,401.44,400.88,401.12,2426.0,400.88,401.44,400.88,401.12,2426.0
2024-05-10 15:20:00,401.16,401.6,401.02,401.37,6866.0,401.16,401.6,401.02,401.37,6866.0
2024-05-10 15:30:00,401.41,401.71,401.23,401.56,5732.0,401.41,401.71,401.23,401.56,5732.0
2024-05-10 15:40:00,401.56,401.57,400.78,401.46,11719.0,401.56,401.57,400.78,401.46,11719.0
2024-05-10 15:50:00,401.19,401.92,400.7,401.9,39912.0,401.19,401.92,400.7,401.9,39912.0
2024-05-13 09:30:00,404.45,407.73,403.07,406.89,29140.0,404.45,407.73,403.07,406.89,29140.0
2024-05-13 09:40:00,407.42,411.6,406.85,411.12,16415.0,407.42,411.6,406.85,411.12,16415.0
2024-05-13 09:50:00,411.0,411.16,408.57,408.93,9977.0,411.0,411.16,408.57,408.93,9977.0
2024-05-13 10:00:00,408.54,408.93,407.0,408.74,10355.0,408.54,408.93,407.0,408.74,10355.0
2024-05-13 10:10:00,409.34,409.8,407.76,407.8,6223.0,409.34,409.8,407.76,407.8,6223.0
2024-05-13 10:20:00,407.71,408.79,406.9,408.56,6083.0,407.71,408.79,406.9,408.56,6083.0
2024-05-13 10:30:00,408.28,408.89,407.43,408.14,6547.0,408.28,408.89,407.43,408.14,6547.0
2024-05-13 10:40:00,408.36,408.62,407.37,407.37,4166.0,408.36,408.62,407.37,407.37,4166.0
2024-05-13 10:50:00,407.0,407.4,406.39,407.39,14704.0,407.0,407.4,406.39,407.39,14704.0
2024-05-13 11:00:00,407.54,407.82,406.86,406.91,7614.0,407.54,407.82,406.86,406.91,7614.0
2024-05-13 11:10:00,406.92,407.35,406.91,407.13,4226.0,406.92,407.35,406.91,407.13,4226.0
2024-05-13 11:20:00,406.94,407.06,405.97,406.22,5815.0,406.94,407.06,405.97,406.22,5815.0
2024-05-13 11:30:00,406.1,406.4,404.41,404.41,5453.0,406.1,406.4,404.41,404.41,5453.0
2024-05-13 11:40:00,404.78,405.05,404.43,404.48,4185.0,404.78,405.05,404.43,404.48,4185.0
2024-05-13 11:50:00,404.5,404.67,403.4,403.4,4846.0,404.5,404.67,403.4,403.4,4846.0
2024-05-13 12:00:00,404.05,404.61,403.89,404.0,3592.0,404.05,404.61,403.89,404.0,3592.0
2024-05-13 12:10:00,403.94,404.52,403.86,404.39,1794.0,403.94,404.52,403.86,404.39,1794.0
2024-05-13 12:20:00,404.54,404.54,403.69,404.34,3443.0,404.54,404.54,403.69,404.34,3443.0
2024-05-13 12:30:00,404.27,404.3,403.67,403.82,5214.0,404.27,404.3,403.67,403.82,5214.0
2024-05-13 12:40:00,403.76,404.28,403.56,403.68,2453.0,403.76,404.28,403.56,403.68,2453.0
2024-05-13 12:50:00,403.9,403.91,403.12,403.28,2355.0,403.9,403.91,403.12,403.28,2355.0
2024-05-13 13:00:00,403.46,403.86,402.79,402.94,4077.0,403.46,403.86,402.79,402.94,4077.0
2024-05-13 13:10:00,403.04,403.87,403.03,403.49,3722.0,403.04,403.87,403.03,403.49,3722.0
2024-05-13 13:20:00,403.61,404.07,403.6,404.07,1600.0,403.61,404.07,403.6,404.07,1600.0
2024-05-13 13:30:00,404.15,404.32,403.73,404.18,2916.0,404.15,404.32,403.73,404.18,2916.0
2024-05-13 13:40:00,404.19,404.19,403.45,403.5,2966.0,404.19,404.19,403.45,403.5,2966.0
2024-05-13 13:50:00,403.68,404.08,403.38,404.08,4861.0,403.68,404.08,403.38,404.08,4861.0
2024-05-13 14:00:00,403.9,404.54,403.87,404.13,6304.0,403.9,404.54,403.87,404.13,6304.0
2024-05-13 14:10:00,404.06,404.07,403.85,403.9,2663.0,404.06,404.07,403.85,403.9,2663.0
2024-05-13 14:20:00,404.05,404.4,403.85,404.4,1822.0,404.05,404.4,403.85,404.4,1822.0
2024-05-13 14:30:00,404.31,404.31,403.34,403.35,3266.0,404.31,404.31,403.34,403.35,3266.0
2024-05-13 14:40:00,403.14,403.14,402.61,402.68,2648.0,403.14,403.14,402.61,402.68,2648.0
2024-05-13 14:50:00,402.55,402.65,401.31,401.92,6547.0,402.55,402.65,401.31,401.92,6547.0
2024-05-13 15:00:00,402.17,402.49,402.17,402.3,2377.0,402.17,402.49,402.17,402.3,2377.0
2024-05-13 15:10:00,402.41,403.53,402.2,403.41,14190.0,402.41,403.53,402.2,403.41,14190.0
2024-05-13 15:20:00,403.54,403.83,403.19,403.76,4256.0,403.54,403.83,403.19,403.76,4256.0
2024-05-13 15:30:00,403.66,404.12,403.59,403.8,5057.0,403.66,404.12,403.59,403.8,5057.0
2024-05-13 15:40:00,403.58,404.49,403.58,404.49,6359.0,403.58,404.49,403.58,404.49,6359.0
2024-05-13 15:50:00,404.57,405.31,403.84,404.19,32460.0,404.57,405.31,403.84,404.19,32460.0
2024-05-14 09:30:00,407.4,409.59,405.72,406.22,10633.0,407.4,409.59,405.72,406.22,10633.0
2024-05-14 09:40:00,406.3,406.32,404.38,404.52,12290.0,406.3,406.32,404.38,404.52,12290.0
2024-05-14 09:50:00,405.41,406.44,405.26,406.35,3954.0,405.41,406.44,405.26,406.35,3954.0
2024-05-14 10:00:00,406.04,408.44,406.03,407.58,8317.0,406.04,408.44,406.03,407.58,8317.0
2024-05-14 10:10:00,407.6,407.98,406.56,406.56,5944.0,407.6,407.98,406.56,406.56,5944.0
2024-05-14 10:20:00,406.45,406.91,405.37,405.42,8506.0,406.45,406.91,405.37,405.42,8506.0
2024-05-14 10:30:00,405.63,405.63,404.39,404.96,4440.0,405.63,405.63,404.39,404.96,4440.0
2024-05-14 10:40:00,405.03,405.48,404.36,404.68,5255.0,405.03,405.48,404.36,404.68,5255.0
2024-05-14 10:50:00,404.46,404.85,404.18,404.39,7060.0,404.46,404.85,404.18,404.39,7060.0
2024-05-14 11:00:00,404.44,405.07,403.97,404.78,5617.0,404.44,405.07,403.97,404.78,5617.0
2024-05-14 11:10:00,404.75,404.75,403.47,403.47,2838.0,404.75,404.75,403.47,403.47,2838.0
2024-05-14 11:20:00,403.55,403.55,402.63,403.39,3290.0,403.55,403.55,402.63,403.39,3290.0
2024-05-14 11:30:00,403.38,403.53,402.73,403.14,2039.0,403.38,403.53,402.73,403.14,2039.0
2024-05-14 11:40:00,403.17,403.62,403.06,403.37,1700.0,403.17,403.62,403.06,403.37,1700.0
2024-05-14 11:50:00,403.62,404.3,403.22,403.23,5120.0,403.62,404.3,403.22,403.23,5120.0
2024-05-14 12:00:00,403.21,403.82,403.2,403.62,5447.0,403.21,403.82,403.2,403.62,5447.0
2024-05-14 12:10:00,403.3,403.47,402.57,402.79,3555.0,403.3,403.47,402.57,402.79,3555.0
2024-05-14 12:20:00,402.57,403.54,402.56,403.16,4291.0,402.57,403.54,402.56,403.16,4291.0
2024-05-14 12:30:00,403.09,403.55,402.88,403.19,1995.0,403.09,403.55,402.88,403.19,1995.0
2024-05-14 12:40:00,403.3,403.8,403.13,403.73,2252.0,403.3,403.8,403.13,403.73,2252.0
2024-05-14 12:50:00,403.92,404.1,403.3,403.9,3810.0,403.92,404.1,403.3,403.9,3810.0
2024-05-14 13:00:00,403.93,404.1,403.21,403.22,2184.0,403.93,404.1,403.21,403.22,2184.0
2024-05-14 13:10:00,403.22,403.41,403.01,403.17,3276.0,403.22,403.41,403.01,403.17,3276.0
2024-05-14 13:20:00,403.37,403.85,403.25,403.85,1600.0,403.37,403.85,403.25,403.85,1600.0
2024-05-14 13:30:00,404.0,404.22,403.9,403.9,1253.0,404.0,404.22,403.9,403.9,1253.0
2024-05-14 13:40:00,404.06,404.47,403.69,404.17,5196.0,404.06,404.47,403.69,404.17,5196.0
2024-05-14 13:50:00,404.31,404.82,404.3,404.52,5895.0,404.31,404.82,404.3,404.52,5895.0
2024-05-14 14:00:00,404.47,404.63,404.01,404.01,1800.0,404.47,404.63,404.01,404.01,1800.0
2024-05-14 14:10:00,403.77,403.77,403.56,403.68,2120.0,403.77,403.77,403.56,403.68,2120.0
2024-05-14 14:20:00,403.4,404.08,403.4,403.81,2420.0,403.4,404.08,403.4,403.81,2420.0
2024-05-14 14:30:00,403.54,404.34,403.53,404.34,1800.0,403.54,404.34,403.53,404.34,1800.0
2024-05-14 14:40:00,404.29,404.53,403.96,403.96,4266.0,404.29,404.53,403.96,403.96,4266.0
2024-05-14 14:50:00,403.67,404.1,403.3,403.97,3906.0,403.67,404.1,403.3,403.97,3906.0
2024-05-14 15:00:00,403.92,404.04,403.82,403.95,2392.0,403.92,404.04,403.82,403.95,2392.0
2024-05-14 15:10:00,403.85,403.85,403.42,403.54,4100.0,403.85,403.85,403.42,403.54,4100.0
2024-05-14 15:20:00,403.39,403.42,402.01,402.19,7075.0,403.39,403.42,402.01,402.19,7075.0
2024-05-14 15:30:00,402.37,402.49,402.07,402.14,7434.0,402.37,402.49,402.07,402.14,7434.0
2024-05-14 15:40:00,402.11,402.52,401.6,402.0,8547.0,402.11,402.52,401.6,402.0,8547.0
2024-05-14 15:50:00,402.28,403.09,401.3,401.54,49527.0,402.28,403.09,401.3,401.54,49527.0
2024-05-15 09:30:00,406.31,407.0,402.0,403.47,18566.0,406.31,407.0,402.0,403.47,18566.0
2024-05-15 09:40:00,403.43,403.43,401.57,402.41,7844.0,403.43,403.43,401.57,402.41,7844.0
2024-05-15 09:50:00,401.99,403.34,401.68,402.79,3100.0,401.99,403.34,401.68,402.79,3100.0
2024-05-15 10:00:00,402.26,402.98,402.0,402.19,3675.0,402.26,402.98,402.0,402.19,3675.0
2024-05-15 10:10:00,402.16,402.5,401.71,402.38,6100.0,402.16,402.5,401.71,402.38,6100.0
2024-05-15 10:20:00,402.38,403.43,402.19,403.18,4349.0,402.38,403.43,402.19,403.18,4349.0
2024-05-15 10:30:00,403.38,404.33,402.96,403.82,7229.0,403.38,404.33,402.96,403.82,7229.0
2024-05-15 10:40:00,403.81,404.36,403.73,404.32,7156.0,403.81,404.36,403.73,404.32,7156.0
2024-05-15 10:50:00,404.54,405.14,404.49,404.87,7509.0,404.54,405.14,404.49,404.87,7509.0
2024-05-15 11:00:00,405.03,405.24,403.87,403.87,3055.0,405.03,405.24,403.87,403.87,3055.0
2024-05-15 11:10:00,403.77,404.26,403.39,404.04,3608.0,403.77,404.26,403.39,404.04,3608.0
2024-05-15 11:20:00,404.2,404.99,404.0,404.83,10377.0,404.2,404.99,404.0,404.83,10377.0
2024-05-15 11:30:00,405.05,405.41,404.18,404.46,3900.0,405.05,405.41,404.18,404.46,3900.0
2024-05-15 11:40:00,404.1,404.25,402.32,402.32,3823.0,404.1,404.25,402.32,402.32,3823.0
2024-05-15 11:50:00,402.56,403.64,402.56,403.64,3850.0,402.56,403.64,402.56,403.64,3850.0
2024-05-15 12:00:00,403.36,403.36,402.77,403.0,1200.0,403.36,403.36,402.77,403.0,1200.0
2024-05-15 12:10:00,403.26,403.58,402.86,403.45,1189.0,403.26,403.58,402.86,403.45,1189.0
2024-05-15 12:20:00,403.59,403.94,403.38,403.91,2474.0,403.59,403.94,403.38,403.91,2474.0
2024-05-15 12:30:00,404.1,404.22,403.94,403.99,1763.0,404.1,404.22,403.94,403.99,1763.0
2024-05-15 12:40:00,404.16,404.73,404.11,404.63,2293.0,404.16,404.73,404.11,404.63,2293.0
2024-05-15 12:50:00,404.48,404.63,404.18,404.19,2000.0,404.48,404.63,404.18,404.19,2000.0
2024-05-15 13:00:00,404.33,404.65,404.15,404.48,1823.0,404.33,404.65,404.15,404.48,1823.0
2024-05-15 13:10:00,404.28,404.28,403.86,403.91,1800.0,404.28,404.28,403.86,403.91,1800.0
2024-05-15 13:20:00,403.88,405.0,403.8,405.0,7895.0,403.88,405.0,403.8,405.0,7895.0
2024-05-15 13:30:00,404.62,405.04,404.35,404.94,8124.0,404.62,405.04,404.35,404.94,8124.0
2024-05-15 13:40:00,404.75,404.75,403.83,403.83,2769.0,404.75,404.75,403.83,403.83,2769.0
2024-05-15 13:50:00,403.68,403.98,403.41,403.76,3245.0,403.68,403.98,403.41,403.76,3245.0
2024-05-15 14:00:00,403.82,403.82,403.27,403.27,1000.0,403.82,403.82,403.27,403.27,1000.0
2024-05-15 14:10:00,403.51,403.8,402.8,402.8,8050.0,403.51,403.8,402.8,402.8,8050.0
2024-05-15 14:20:00,402.92,403.71,402.74,403.56,11124.0,402.92,403.71,402.74,403.56,11124.0
2024-05-15 14:30:00,403.66,403.71,403.45,403.46,911.0,403.66,403.71,403.45,403.46,911.0
2024-05-15 14:40:00,403.58,403.76,403.33,403.49,2940.0,403.58,403.76,403.33,403.49,2940.0
2024-05-15 14:50:00,403.24,403.25,402.32,402.68,3525.0,403.24,403.25,402.32,402.68,3525.0
2024-05-15 15:00:00,402.83,403.63,402.65,403.39,4204.0,402.83,403.63,402.65,403.39,4204.0
2024-05-15 15:10:00,403.61,403.9,403.16,403.39,4660.0,403.61,403.9,403.16,403.39,4660.0
2024-05-15 15:20:00,403.47,403.89,402.71,402.71,6359.0,403.47,403.89,402.71,402.71,6359.0
2024-05-15 15:30:00,402.71,403.02,402.62,402.62,4136.0,402.71,403.02,402.62,402.62,4136.0
2024-05-15 15:40:00,402.81,403.41,402.81,403.3,6769.0,402.81,403.41,402.81,403.3,6769.0
2024-05-15 15:50:00,403.24,403.99,402.75,403.51,21597.0,403.24,403.99,402.75,403.51,21597.0
2024-05-16 09:30:00,401.84,403.17,400.6,402.33,26180.0,401.84,403.17,400.6,402.33,26180.0
2024-05-16 09:40:00,401.76,403.73,401.49,402.86,7314.0,401.76,403.73,401.49,402.86,7314.0
2024-05-16 09:50:00,403.0,405.05,402.99,404.87,5896.0,403.0,405.05,402.99,404.87,5896.0
2024-05-16 10:00:00,404.33,405.27,404.12,405.22,4112.0,404.33,405.27,404.12,405.22,4112.0
2024-05-16 10:10:00,405.4,406.03,405.39,405.77,3789.0,405.4,406.03,405.39,405.77,3789.0
2024-05-16 10:20:00,405.88,406.35,405.71,405.71,1900.0,405.88,406.35,405.71,405.71,1900.0
2024-05-16 10:30:00,405.75,405.79,404.93,405.42,4231.0,405.75,405.79,404.93,405.42,4231.0
2024-05-16 10:40:00,405.6,406.4,405.6,405.73,19686.0,405.6,406.4,405.6,405.73,19686.0
2024-05-16 10:50:00,405.59,406.89,405.56,406.89,2935.0,405.59,406.89,405.56,406.89,2935.0
2024-05-16 11:00:00,406.98,406.98,405.71,405.94,1574.0,406.98,406.98,405.71,405.94,1574.0
2024-05-16 11:10:00,405.7,405.85,405.12,405.47,4109.0,405.7,405.85,405.12,405.47,4109.0
2024-05-16 11:20:00,405.55,405.75,405.0,405.31,3218.0,405.55,405.75,405.0,405.31,3218.0
2024-05-16 11:30:00,405.56,405.56,404.53,404.72,3607.0,405.56,405.56,404.53,404.72,3607.0
2024-05-16 11:40:00,404.75,404.76,403.51,403.84,3305.0,404.75,404.76,403.51,403.84,3305.0
2024-05-16 11:50:00,404.16,405.05,404.08,404.98,2990.0,404.16,405.05,404.08,404.98,2990.0
2024-05-16 12:00:00,405.25,405.79,405.02,405.25,5113.0,405.25,405.79,405.02,405.25,5113.0
2024-05-16 12:10:00,405.24,405.4,404.89,405.12,3465.0,405.24,405.4,404.89,405.12,3465.0
2024-05-16 12:20:00,405.27,405.27,404.89,404.89,1770.0,405.27,405.27,404.89,404.89,1770.0
2024-05-16 12:30:00,404.89,404.89,403.97,404.0,4704.0,404.89,404.89,403.97,404.0,4704.0
2024-05-16 12:40:00,403.81,404.38,403.81,404.38,985.0,403.81,404.38,403.81,404.38,985.0
2024-05-16 12:50:00,404.43,404.79,404.38,404.79,2271.0,404.43,404.79,404.38,404.79,2271.0
2024-05-16 13:00:00,404.36,404.77,404.36,404.55,725.0,404.36,404.77,404.36,404.55,725.0
2024-05-16 13:10:00,404.43,404.79,404.37,404.68,1600.0,404.43,404.79,404.37,404.68,1600.0
2024-05-16 13:20:00,404.54,404.54,403.79,403.79,1901.0,404.54,404.54,403.79,403.79,1901.0
2024-05-16 13:30:00,403.83,404.17,403.64,403.65,2113.0,403.83,404.17,403.64,403.65,2113.0
2024-05-16 13:40:00,403.66,403.91,403.57,403.84,1200.0,403.66,403.91,403.57,403.84,1200.0
2024-05-16 13:50:00,403.84,403.89,403.5,403.69,2643.0,403.84,403.89,403.5,403.69,2643.0
2024-05-16 14:00:00,403.79,403.81,403.5,403.71,2495.0,403.79,403.81,403.5,403.71,2495.0
2024-05-16 14:10:00,403.78,403.78,402.6,402.92,2404.0,403.78,403.78,402.6,402.92,2404.0
2024-05-16 14:20:00,402.95,403.26,402.81,402.95,3534.0,402.95,403.26,402.81,402.95,3534.0
2024-05-16 14:30:00,402.86,403.28,402.84,403.1,5701.0,402.86,403.28,402.84,403.1,5701.0
2024-05-16 14:40:00,402.94,403.27,402.7,402.76,5177.0,402.94,403.27,402.7,402.76,5177.0
2024-05-16 14:50:00,402.86,402.94,402.7,402.7,1900.0,402.86,402.94,402.7,402.7,1900.0
2024-05-16 15:00:00,402.73,402.75,402.1,402.44,5324.0,402.73,402.75,402.1,402.44,5324.0
2024-05-16 15:10:00,402.29,402.46,402.0,402.4,8367.0,402.29,402.46,402.0,402.4,8367.0
2024-05-16 15:20:00,402.4,402.54,401.48,401.73,5552.0,402.4,402.54,401.48,401.73,5552.0
2024-05-16 15:30:00,401.9,401.92,401.0,401.37,15775.0,401.9,401.92,401.0,401.37,15775.0
2024-05-16 15:40:00,401.47,401.65,401.04,401.59,8738.0,401.47,401.65,401.04,401.59,8738.0
2024-05-16 15:50:00,401.5,402.02,400.95,401.35,17411.0,401.5,402.02,400.95,401.35,17411.0
2024-05-17 09:30:00,402.37,402.37,399.49,399.95,13264.0,402.37,402.37,399.49,399.95,13264.0
2024-05-17 09:40:00,400.02,400.38,398.43,398.62,12618.0,400.02,400.38,398.43,398.62,12618.0
2024-05-17 09:50:00,398.8,399.71,398.57,398.57,6835.0,398.8,399.71,398.57,398.57,6835.0
2024-05-17 10:00:00,398.76,398.89,397.02,397.04,4098.0,398.76,398.89,397.02,397.04,4098.0
2024-05-17 10:10:00,397.06,397.8,397.06,397.48,3753.0,397.06,397.8,397.06,397.48,3753.0
2024-05-17 10:20:00,397.63,398.51,397.63,398.18,8587.0,397.63,398.51,397.63,398.18,8587.0
2024-05-17 10:30:00,397.79,397.93,397.04,397.28,7995.0,397.79,397.93,397.04,397.28,7995.0
2024-05-17 10:40:00,397.15,398.4,397.11,398.22,4750.0,397.15,398.4,397.11,398.22,4750.0
2024-05-17 10:50:00,398.31,398.54,398.07,398.36,2446.0,398.31,398.54,398.07,398.36,2446.0
2024-05-17 11:00:00,398.36,398.77,398.14,398.3,7032.0,398.36,398.77,398.14,398.3,7032.0
2024-05-17 11:10:00,398.35,398.44,396.55,396.62,10900.0,398.35,398.44,396.55,396.62,10900.0
2024-05-17 11:20:00,396.82,396.83,396.06,396.11,7575.0,396.82,396.83,396.06,396.11,7575.0
2024-05-17 11:30:00,396.18,397.21,396.15,397.21,3849.0,396.18,397.21,396.15,397.21,3849.0
2024-05-17 11:40:00,397.15,397.64,396.85,397.0,16774.0,397.15,397.64,396.85,397.0,16774.0
2024-05-17 11:50:00,397.31,397.69,397.03,397.63,1912.0,397.31,397.69,397.03,397.63,1912.0
2024-05-17 12:00:00,397.69,397.7,397.4,397.56,4735.0,397.69,397.7,397.4,397.56,4735.0
2024-05-17 12:10:00,397.28,397.41,397.17,397.2,3765.0,397.28,397.41,397.17,397.2,3765.0
2024-05-17 12:20:00,397.28,397.65,397.21,397.65,2709.0,397.28,397.65,397.21,397.65,2709.0
2024-05-17 12:30:00,397.58,398.2,397.58,397.67,5114.0,397.58,398.2,397.58,397.67,5114.0
2024-05-17 12:40:00,397.51,397.55,397.42,397.45,2630.0,397.51,397.55,397.42,397.45,2630.0
2024-05-17 12:50:00,397.69,397.81,397.44,397.51,1397.0,397.69,397.81,397.44,397.51,1397.0
2024-05-17 13:00:00,397.62,397.71,397.57,397.57,958.0,397.62,397.71,397.57,397.57,958.0
2024-05-17 13:10:00,397.52,397.52,396.82,397.15,3036.0,397.52,397.52,396.82,397.15,3036.0
2024-05-17 13:20:00,397.16,397.16,396.74,396.83,2738.0,397.16,397.16,396.74,396.83,2738.0
2024-05-17 13:30:00,396.81,397.23,396.77,397.14,1500.0,396.81,397.23,396.77,397.14,1500.0
2024-05-17 13:40:00,397.18,398.05,397.06,397.5,4433.0,397.18,398.05,397.06,397.5,4433.0
2024-05-17 13:50:00,397.11,397.35,397.11,397.18,1471.0,397.11,397.35,397.11,397.18,1471.0
2024-05-17 14:00:00,397.17,397.58,397.17,397.5,1200.0,397.17,397.58,397.17,397.5,1200.0
2024-05-17 14:10:00,397.44,397.68,397.35,397.65,4247.0,397.44,397.68,397.35,397.65,4247.0
2024-05-17 14:20:00,397.78,398.02,397.75,397.95,1300.0,397.78,398.02,397.75,397.95,1300.0
2024-05-17 14:30:00,398.06,398.77,398.05,398.59,4480.0,398.06,398.77,398.05,398.59,4480.0
2024-05-17 14:40:00,398.65,398.87,398.5,398.5,4300.0,398.65,398.87,398.5,398.5,4300.0
2024-05-17 14:50:00,398.4,398.82,398.39,398.73,1663.0,398.4,398.82,398.39,398.73,1663.0
2024-05-17 15:00:00,398.83,399.1,398.6,398.88,2218.0,398.83,399.1,398.6,398.88,2218.0
2024-05-17 15:10:00,398.93,399.1,398.5,398.5,2875.0,398.93,399.1,398.5,398.5,2875.0
2024-05-17 15:20:00,398.71,399.15,398.7,399.15,3097.0,398.71,399.15,398.7,399.15,3097.0
2024-05-17 15:30:00,399.06,399.06,398.45,398.56,3915.0,399.06,399.06,398.45,398.56,3915.0
2024-05-17 15:40:00,398.62,398.78,398.18,398.38,6112.0,398.62,398.78,398.18,398.38,6112.0
2024-05-17 15:50:00,398.34,399.77,398.28,399.56,19004.0,398.34,399.77,398.28,399.56,19004.0
2024-05-20 09:30:00,392.66,394.98,389.74,391.65,41618.0,392.66,394.98,389.74,391.65,41618.0
2024-05-20 09:40:00,392.04,394.74,390.2,390.44,23773.0,392.04,394.74,390.2,390.44,23773.0
2024-05-20 09:50:00,390.7,392.57,390.39,392.0,11838.0,390.7,392.57,390.39,392.0,11838.0
2024-05-20 10:00:00,392.1,394.61,391.85,392.48,22310.0,392.1,394.61,391.85,392.48,22310.0
2024-05-20 10:10:00,392.51,393.24,391.7,392.3,6744.0,392.51,393.24,391.7,392.3,6744.0
2024-05-20 10:20:00,392.31,393.1,391.85,393.1,6190.0,392.31,393.1,391.85,393.1,6190.0
2024-05-20 10:30:00,393.02,393.42,392.01,392.06,6007.0,393.02,393.42,392.01,392.06,6007.0
2024-05-20 10:40:00,391.77,392.0,390.25,390.69,17613.0,391.77,392.0,390.25,390.69,17613.0
2024-05-20 10:50:00,390.68,391.05,390.26,390.77,4491.0,390.68,391.05,390.26,390.77,4491.0
2024-05-20 11:00:00,390.86,391.06,390.14,390.87,9044.0,390.86,391.06,390.14,390.87,9044.0
2024-05-20 11:10:00,390.64,390.92,390.34,390.7,3138.0,390.64,390.92,390.34,390.7,3138.0
2024-05-20 11:20:00,390.57,392.06,390.41,391.38,6732.0,390.57,392.06,390.41,391.38,6732.0
2024-05-20 11:30:00,391.7,391.82,390.28,390.28,6482.0,391.7,391.82,390.28,390.28,6482.0
2024-05-20 11:40:00,390.13,390.58,389.62,389.71,6107.0,390.13,390.58,389.62,389.71,6107.0
2024-05-20 11:50:00,389.91,390.96,389.71,390.84,3049.0,389.91,390.96,389.71,390.84,3049.0
2024-05-20 12:00:00,391.11,391.11,390.56,390.58,1216.0,391.11,391.11,390.56,390.58,1216.0
2024-05-20 12:10:00,390.55,390.63,389.36,389.36,6804.0,390.55,390.63,389.36,389.36,6804.0
2024-05-20 12:20:00,389.08,389.08,388.51,388.6,8285.0,389.08,389.08,388.51,388.6,8285.0
2024-05-20 12:30:00,388.75,388.98,388.51,388.75,5565.0,388.75,388.98,388.51,388.75,5565.0
2024-05-20 12:40:00,388.67,389.02,388.35,388.88,5643.0,388.67,389.02,388.35,388.88,5643.0
2024-05-20 12:50:00,388.88,388.97,388.07,388.29,4049.0,388.88,388.97,388.07,388.29,4049.0
2024-05-20 13:00:00,388.43,388.82,388.36,388.81,4385.0,388.43,388.82,388.36,388.81,4385.0
2024-05-20 13:10:00,388.56,388.74,387.81,387.97,6167.0,388.56,388.74,387.81,387.97,6167.0
2024-05-20 13:20:00,387.89,388.35,387.0,387.0,24433.0,387.89,388.35,387.0,387.0,24433.0
2024-05-20 13:30:00,387.0,387.9,386.88,387.76,12396.0,387.0,387.9,386.88,387.76,12396.0
2024-05-20 13:40:00,387.87,388.06,387.58,387.63,5149.0,387.87,388.06,387.58,387.63,5149.0
2024-05-20 13:50:00,387.84,387.95,386.77,386.93,7847.0,387.84,387.95,386.77,386.93,7847.0
2024-05-20 14:00:00,386.93,387.06,386.13,386.25,10050.0,386.93,387.06,386.13,386.25,10050.0
2024-05-20 14:10:00,386.14,387.61,386.01,387.42,10201.0,386.14,387.61,386.01,387.42,10201.0
2024-05-20 14:20:00,387.45,388.04,387.4,388.04,4052.0,387.45,388.04,387.4,388.04,4052.0
2024-05-20 14:30:00,388.21,388.62,387.87,387.93,10547.0,388.21,388.62,387.87,387.93,10547.0
2024-05-20 14:40:00,387.91,388.69,387.82,388.47,6315.0,387.91,388.69,387.82,388.47,6315.0
2024-05-20 14:50:00,388.41,388.81,388.0,388.68,8309.0,388.41,388.81,388.0,388.68,8309.0
2024-05-20 15:00:00,388.69,389.6,388.6,389.33,4366.0,388.69,389.6,388.6,389.33,4366.0
2024-05-20 15:10:00,389.45,389.51,389.0,389.18,4410.0,389.45,389.51,389.0,389.18,4410.0
2024-05-20 15:20:00,389.18,389.48,388.64,388.87,5526.0,389.18,389.48,388.64,388.87,5526.0
2024-05-20 15:30:00,388.91,389.56,388.82,389.45,18991.0,388.91,389.56,388.82,389.45,18991.0
2024-05-20 15:40:00,389.45,389.45,388.14,388.64,14119.0,389.45,389.45,388.14,388.64,14119.0
2024-05-20 15:50:00,388.63,388.79,386.11,386.31,69231.0,388.63,388.79,386.11,386.31,69231.0
2024-05-21 09:30:00,386.51,388.76,381.01,381.42,60283.0,386.51,388.76,381.01,381.42,60283.0
2024-05-21 09:40:00,381.82,383.56,381.4,381.61,15140.0,381.82,383.56,381.4,381.61,15140.0
2024-05-21 09:50:00,381.94,382.57,381.21,381.78,11686.0,381.94,382.57,381.21,381.78,11686.0
2024-05-21 10:00:00,381.78,383.73,381.78,383.22,11264.0,381.78,383.73,381.78,383.22,11264.0
2024-05-21 10:10:00,383.52,383.52,382.07,382.24,8131.0,383.52,383.52,382.07,382.24,8131.0
2024-05-21 10:20:00,382.37,382.59,381.13,382.23,10315.0,382.37,382.59,381.13,382.23,10315.0
2024-05-21 10:30:00,382.0,382.46,381.46,381.54,22691.0,382.0,382.46,381.46,381.54,22691.0
2024-05-21 10:40:00,381.56,382.62,381.56,382.16,15425.0,381.56,382.62,381.56,382.16,15425.0
2024-05-21 10:50:00,382.32,382.32,381.32,382.26,10138.0,382.32,382.32,381.32,382.26,10138.0
2024-05-21 11:00:00,382.32,382.32,381.34,381.52,13955.0,382.32,382.32,381.34,381.52,13955.0
2024-05-21 11:10:00,381.68,381.68,381.03,381.15,6474.0,381.68,381.68,381.03,381.15,6474.0
2024-05-21 11:20:00,381.25,381.42,380.71,381.11,7622.0,381.25,381.42,380.71,381.11,7622.0
2024-05-21 11:30:00,380.99,381.11,380.43,380.59,9513.0,380.99,381.11,380.43,380.59,9513.0
2024-05-21 11:40:00,380.43,380.72,380.05,380.32,7682.0,380.43,380.72,380.05,380.32,7682.0
2024-05-21 11:50:00,380.33,380.33,379.49,379.8,13058.0,380.33,380.33,379.49,379.8,13058.0
2024-05-21 12:00:00,379.69,380.02,379.04,379.76,6879.0,379.69,380.02,379.04,379.76,6879.0
2024-05-21 12:10:00,380.12,380.19,379.09,379.13,5326.0,380.12,380.19,379.09,379.13,5326.0
2024-05-21 12:20:00,379.17,379.49,378.81,379.44,4599.0,379.17,379.49,378.81,379.44,4599.0
2024-05-21 12:30:00,379.6,379.6,378.67,378.81,6249.0,379.6,379.6,378.67,378.81,6249.0
2024-05-21 12:40:00,378.8,379.7,378.75,379.57,4320.0,378.8,379.7,378.75,379.57,4320.0
2024-05-21 12:50:00,379.57,379.93,379.13,379.37,4322.0,379.57,379.93,379.13,379.37,4322.0
2024-05-21 13:00:00,379.37,379.54,379.21,379.25,5187.0,379.37,379.54,379.21,379.25,5187.0
2024-05-21 13:10:00,379.38,379.38,378.73,378.79,6606.0,379.38,379.38,378.73,378.79,6606.0
2024-05-21 13:20:00,378.47,379.06,378.09,379.0,4604.0,378.47,379.06,378.09,379.0,4604.0
2024-05-21 13:30:00,379.2,379.71,379.2,379.66,3305.0,379.2,379.71,379.2,379.66,3305.0
2024-05-21 13:40:00,379.54,379.74,379.42,379.66,2713.0,379.54,379.74,379.42,379.66,2713.0
2024-05-21 13:50:00,379.39,380.29,379.37,379.84,4854.0,379.39,380.29,379.37,379.84,4854.0
2024-05-21 14:00:00,379.76,379.92,379.56,379.67,3882.0,379.76,379.92,379.56,379.67,3882.0
2024-05-21 14:10:00,379.89,380.08,379.41,379.71,13472.0,379.89,380.08,379.41,379.71,13472.0
2024-05-21 14:20:00,379.68,379.88,379.01,379.01,4560.0,379.68,379.88,379.01,379.01,4560.0
2024-05-21 14:30:00,379.13,379.56,379.01,379.49,7064.0,379.13,379.56,379.01,379.49,7064.0
2024-05-21 14:40:00,379.3,379.84,379.19,379.74,4754.0,379.3,379.84,379.19,379.74,4754.0
2024-05-21 14:50:00,379.94,380.04,379.72,379.77,5419.0,379.94,380.04,379.72,379.77,5419.0
2024-05-21 15:00:00,379.79,381.42,379.7,380.94,9196.0,379.79,381.42,379.7,380.94,9196.0
2024-05-21 15:10:00,380.92,380.93,380.23,380.36,9335.0,380.92,380.93,380.23,380.36,9335.0
2024-05-21 15:20:00,380.35,380.77,380.12,380.31,8905.0,380.35,380.77,380.12,380.31,8905.0
2024-05-21 15:30:00,380.42,381.3,380.3,381.09,16268.0,380.42,381.3,380.3,381.09,16268.0
2024-05-21 15:40:00,381.19,381.81,380.88,381.7,15764.0,381.19,381.81,380.88,381.7,15764.0
2024-05-21 15:50:00,381.72,382.59,381.38,381.82,38201.0,381.72,382.59,381.38,381.82,38201.0
2024-05-22 09:30:00,383.1,383.1,379.52,380.68,22663.0,383.1,383.1,379.52,380.68,22663.0
2024-05-22 09:40:00,380.34,381.05,379.28,381.05,11769.0,380.34,381.05,379.28,381.05,11769.0
2024-05-22 09:50:00,380.74,382.02,380.73,382.02,5464.0,380.74,382.02,380.73,382.02,5464.0
2024-05-22 10:00:00,381.6,381.6,380.38,380.72,5943.0,381.6,381.6,380.38,380.72,5943.0
2024-05-22 10:10:00,380.73,381.5,379.71,381.5,7950.0,380.73,381.5,379.71,381.5,7950.0
2024-05-22 10:20:00,381.57,381.99,380.5,380.54,3888.0,381.57,381.99,380.5,380.54,3888.0
2024-05-22 10:30:00,380.73,380.97,380.07,380.33,3432.0,380.73,380.97,380.07,380.33,3432.0
2024-05-22 10:40:00,380.45,381.74,380.44,381.62,7019.0,380.45,381.74,380.44,381.62,7019.0
2024-05-22 10:50:00,381.59,382.0,380.8,381.34,8265.0,381.59,382.0,380.8,381.34,8265.0
2024-05-22 11:00:00,381.25,381.67,380.9,381.17,4507.0,381.25,381.67,380.9,381.17,4507.0
2024-05-22 11:10:00,381.12,381.87,381.12,381.24,5300.0,381.12,381.87,381.12,381.24,5300.0
2024-05-22 11:20:00,381.58,381.67,381.32,381.33,2404.0,381.58,381.67,381.32,381.33,2404.0
2024-05-22 11:30:00,381.22,381.9,381.14,381.74,5082.0,381.22,381.9,381.14,381.74,5082.0
2024-05-22 11:40:00,381.83,382.86,381.81,382.53,7550.0,381.83,382.86,381.81,382.53,7550.0
2024-05-22 11:50:00,382.6,382.88,382.26,382.4,2715.0,382.6,382.88,382.26,382.4,2715.0
2024-05-22 12:00:00,381.97,382.49,381.87,382.0,5291.0,381.97,382.49,381.87,382.0,5291.0
2024-05-22 12:10:00,381.86,381.97,381.03,381.16,17567.0,381.86,381.97,381.03,381.16,17567.0
2024-05-22 12:20:00,380.95,381.11,380.69,380.86,4916.0,380.95,381.11,380.69,380.86,4916.0
2024-05-22 12:30:00,380.98,380.98,380.64,380.75,1200.0,380.98,380.98,380.64,380.75,1200.0
2024-05-22 12:40:00,380.82,382.17,380.81,382.17,6900.0,380.82,382.17,380.81,382.17,6900.0
2024-05-22 12:50:00,382.2,382.52,382.17,382.52,2451.0,382.2,382.52,382.17,382.52,2451.0
2024-05-22 13:00:00,382.61,383.04,382.46,382.64,3392.0,382.61,383.04,382.46,382.64,3392.0
2024-05-22 13:10:00,382.64,382.65,381.98,381.98,4021.0,382.64,382.65,381.98,381.98,4021.0
2024-05-22 13:20:00,382.12,382.12,381.23,381.24,3754.0,382.12,382.12,381.23,381.24,3754.0
2024-05-22 13:30:00,381.24,381.36,380.63,380.89,2827.0,381.24,381.36,380.63,380.89,2827.0
2024-05-22 13:40:00,380.85,380.85,380.14,380.17,5366.0,380.85,380.85,380.14,380.17,5366.0
2024-05-22 13:50:00,380.3,380.32,380.1,380.2,6813.0,380.3,380.32,380.1,380.2,6813.0
2024-05-22 14:00:00,380.05,380.55,379.99,380.29,13999.0,380.05,380.55,379.99,380.29,13999.0
2024-05-22 14:10:00,380.29,380.46,379.98,380.06,6281.0,380.29,380.46,379.98,380.06,6281.0
2024-05-22 14:20:00,380.11,380.11,379.4,379.4,5574.0,380.11,380.11,379.4,379.4,5574.0
2024-05-22 14:30:00,379.33,379.38,378.95,379.18,2100.0,379.33,379.38,378.95,379.18,2100.0
2024-05-22 14:40:00,379.28,379.96,379.11,379.65,3584.0,379.28,379.96,379.11,379.65,3584.0
2024-05-22 14:50:00,379.72,379.72,379.27,379.49,3180.0,379.72,379.72,379.27,379.49,3180.0
2024-05-22 15:00:00,379.59,380.12,379.59,379.93,2780.0,379.59,380.12,379.59,379.93,2780.0
2024-05-22 15:10:00,379.81,379.9,378.73,378.73,7229.0,379.81,379.9,378.73,378.73,7229.0
2024-05-22 15:20:00,378.73,378.97,378.48,378.86,25475.0,378.73,378.97,378.48,378.86,25475.0
2024-05-22 15:30:00,378.74,378.98,377.9,377.98,25684.0,378.74,378.98,377.9,377.98,25684.0
2024-05-22 15:40:00,377.91,378.14,376.9,377.15,17708.0,377.91,378.14,376.9,377.15,17708.0
2024-05-22 15:50:00,377.15,379.25,377.03,378.04,35988.0,377.15,379.25,377.03,378.04,35988.0
2024-05-23 09:30:00,380.25,380.39,376.02,378.29,25331.0,380.25,380.39,376.02,378.29,25331.0
2024-05-23 09:40:00,378.99,380.8,378.47,379.06,17274.0,378.99,380.8,378.47,379.06,17274.0
2024-05-23 09:50:00,379.0,379.84,378.41,378.61,9826.0,379.0,379.84,378.41,378.61,9826.0
2024-05-23 10:00:00,378.6,379.56,377.32,378.9,20432.0,378.6,379.56,377.32,378.9,20432.0
2024-05-23 10:10:00,379.01,379.23,377.67,377.71,9195.0,379.01,379.23,377.67,377.71,9195.0
2024-05-23 10:20:00,377.72,377.92,376.67,377.6,9456.0,377.72,377.92,376.67,377.6,9456.0
2024-05-23 10:30:00,377.31,377.77,376.25,377.24,9861.0,377.31,377.77,376.25,377.24,9861.0
2024-05-23 10:40:00,377.3,377.51,376.51,376.77,12454.0,377.3,377.51,376.51,376.77,12454.0
2024-05-23 10:50:00,376.59,378.83,376.37,378.29,18362.0,376.59,378.83,376.37,378.29,18362.0
2024-05-23 11:00:00,378.35,379.2,378.07,378.84,18123.0,378.35,379.2,378.07,378.84,18123.0
2024-05-23 11:10:00,379.11,379.84,378.95,379.24,16215.0,379.11,379.84,378.95,379.24,16215.0
2024-05-23 11:20:00,379.0,380.55,379.0,379.48,14478.0,379.0,380.55,379.0,379.48,14478.0
2024-05-23 11:30:00,379.05,379.21,377.84,377.94,6586.0,379.05,379.21,377.84,377.94,6586.0
2024-05-23 11:40:00,377.94,378.5,377.69,378.5,5039.0,377.94,378.5,377.69,378.5,5039.0
2024-05-23 11:50:00,378.43,378.79,378.43,378.68,3720.0,378.43,378.79,378.43,378.68,3720.0
2024-05-23 12:00:00,378.73,378.73,377.74,378.41,5230.0,378.73,378.73,377.74,378.41,5230.0
2024-05-23 12:10:00,378.47,378.85,378.26,378.42,3732.0,378.47,378.85,378.26,378.42,3732.0
2024-05-23 12:20:00,378.45,378.65,378.05,378.34,11322.0,378.45,378.65,378.05,378.34,11322.0
2024-05-23 12:30:00,378.72,379.61,378.71,379.61,5713.0,378.72,379.61,378.71,379.61,5713.0
2024-05-23 12:40:00,379.35,379.46,378.8,378.85,5450.0,379.35,379.46,378.8,378.85,5450.0
2024-05-23 12:50:00,378.95,379.37,377.59,377.89,6283.0,378.95,379.37,377.59,377.89,6283.0
2024-05-23 13:00:00,377.74,378.82,377.73,378.44,4385.0,377.74,378.82,377.73,378.44,4385.0
2024-05-23 13:10:00,378.6,378.83,378.46,378.46,3381.0,378.6,378.83,378.46,378.46,3381.0
2024-05-23 13:20:00,378.46,378.54,378.3,378.37,2281.0,378.46,378.54,378.3,378.37,2281.0
2024-05-23 13:30:00,378.35,378.55,377.71,377.77,3844.0,378.35,378.55,377.71,377.77,3844.0
2024-05-23 13:40:00,377.73,377.86,377.1,377.42,7027.0,377.73,377.86,377.1,377.42,7027.0
2024-05-23 13:50:00,377.36,378.18,377.23,378.18,9286.0,377.36,378.18,377.23,378.18,9286.0
2024-05-23 14:00:00,378.18,378.29,377.39,377.39,7817.0,378.18,378.29,377.39,377.39,7817.0
2024-05-23 14:10:00,377.4,378.03,377.4,377.87,6308.0,377.4,378.03,377.4,377.87,6308.0
2024-05-23 14:20:00,377.84,378.06,377.71,377.94,3353.0,377.84,378.06,377.71,377.94,3353.0
2024-05-23 14:30:00,377.83,379.03,377.75,378.74,6690.0,377.83,379.03,377.75,378.74,6690.0
2024-05-23 14:40:00,378.58,379.35,378.22,378.75,8114.0,378.58,379.35,378.22,378.75,8114.0
2024-05-23 14:50:00,378.83,378.92,378.2,378.2,6126.0,378.83,378.92,378.2,378.2,6126.0
2024-05-23 15:00:00,378.22,378.22,377.58,377.59,3411.0,378.22,378.22,377.58,377.59,3411.0
2024-05-23 15:10:00,377.44,377.5,376.67,376.67,12773.0,377.44,377.5,376.67,376.67,12773.0
2024-05-23 15:20:00,376.73,377.15,376.46,377.04,10262.0,376.73,377.15,376.46,377.04,10262.0
2024-05-23 15:30:00,377.05,377.64,376.48,377.64,8346.0,377.05,377.64,376.48,377.64,8346.0
2024-05-23 15:40:00,377.51,377.65,376.37,376.64,10257.0,377.51,377.65,376.37,376.64,10257.0
2024-05-23 15:50:00,376.67,376.76,376.1,376.3,33214.0,376.67,376.76,376.1,376.3,33214.0
2024-05-24 09:30:00,375.33,381.2,375.3,379.43,34976.0,375.33,381.2,375.3,379.43,34976.0
2024-05-24 09:40:00,379.48,380.24,378.44,380.24,8510.0,379.48,380.24,378.44,380.24,8510.0
2024-05-24 09:50:00,380.51,381.33,379.62,380.77,29373.0,380.51,381.33,379.62,380.77,29373.0
2024-05-24 10:00:00,380.83,381.77,380.24,380.99,14134.0,380.83,381.77,380.24,380.99,14134.0
2024-05-24 10:10:00,380.76,381.16,379.84,380.73,11817.0,380.76,381.16,379.84,380.73,11817.0
2024-05-24 10:20:00,380.65,380.75,379.53,379.68,8856.0,380.65,380.75,379.53,379.68,8856.0
2024-05-24 10:30:00,379.69,379.69,377.56,378.06,12767.0,379.69,379.69,377.56,378.06,12767.0
2024-05-24 10:40:00,377.89,379.26,377.65,379.1,12764.0,377.89,379.26,377.65,379.1,12764.0
2024-05-24 10:50:00,379.24,379.62,378.56,379.59,14921.0,379.24,379.62,378.56,379.59,14921.0
2024-05-24 11:00:00,379.59,380.59,379.58,380.59,7730.0,379.59,380.59,379.58,380.59,7730.0
2024-05-24 11:10:00,380.58,381.08,379.71,379.82,11264.0,380.58,381.08,379.71,379.82,11264.0
2024-05-24 11:20:00,379.61,379.61,378.6,378.73,6886.0,379.61,379.61,378.6,378.73,6886.0
2024-05-24 11:30:00,378.71,379.3,378.7,378.93,5962.0,378.71,379.3,378.7,378.93,5962.0
2024-05-24 11:40:00,379.08,380.36,379.08,379.39,13708.0,379.08,380.36,379.08,379.39,13708.0
2024-05-24 11:50:00,379.48,379.48,378.7,379.17,4642.0,379.48,379.48,378.7,379.17,4642.0
2024-05-24 12:00:00,379.3,380.12,379.3,379.75,9884.0,379.3,380.12,379.3,379.75,9884.0
2024-05-24 12:10:00,379.78,380.61,379.78,380.39,3831.0,379.78,380.61,379.78,380.39,3831.0
2024-05-24 12:20:00,380.59,380.99,380.47,380.7,8384.0,380.59,380.99,380.47,380.7,8384.0
2024-05-24 12:30:00,380.89,381.01,380.58,380.64,3337.0,380.89,381.01,380.58,380.64,3337.0
2024-05-24 12:40:00,380.67,381.22,380.46,380.63,5846.0,380.67,381.22,380.46,380.63,5846.0
2024-05-24 12:50:00,380.59,380.67,380.25,380.31,3385.0,380.59,380.67,380.25,380.31,3385.0
2024-05-24 13:00:00,380.33,381.12,380.23,381.12,3737.0,380.33,381.12,380.23,381.12,3737.0
2024-05-24 13:10:00,380.94,381.72,380.93,381.72,3144.0,380.94,381.72,380.93,381.72,3144.0
2024-05-24 13:20:00,381.62,382.8,381.61,382.45,9131.0,381.62,382.8,381.61,382.45,9131.0
2024-05-24 13:30:00,382.6,382.73,382.18,382.69,8254.0,382.6,382.73,382.18,382.69,8254.0
2024-05-24 13:40:00,382.68,382.68,381.96,382.18,4575.0,382.68,382.68,381.96,382.18,4575.0
2024-05-24 13:50:00,382.13,382.39,382.03,382.25,6030.0,382.13,382.39,382.03,382.25,6030.0
2024-05-24 14:00:00,382.25,383.18,382.14,382.8,16094.0,382.25,383.18,382.14,382.8,16094.0
2024-05-24 14:10:00,382.79,382.8,381.83,382.03,6590.0,382.79,382.8,381.83,382.03,6590.0
2024-05-24 14:20:00,382.07,382.47,381.56,382.47,14067.0,382.07,382.47,381.56,382.47,14067.0
2024-05-24 14:30:00,382.37,383.18,382.3,383.15,14958.0,382.37,383.18,382.3,383.15,14958.0
2024-05-24 14:40:00,383.32,383.41,382.57,383.05,10635.0,383.32,383.41,382.57,383.05,10635.0
2024-05-24 14:50:00,383.18,383.24,382.79,383.12,7289.0,383.18,383.24,382.79,383.12,7289.0
2024-05-24 15:00:00,383.16,383.41,382.75,382.91,11689.0,383.16,383.41,382.75,382.91,11689.0
2024-05-24 15:10:00,382.75,382.91,382.04,382.41,8305.0,382.75,382.91,382.04,382.41,8305.0
2024-05-24 15:20:00,382.48,382.52,381.99,382.0,11274.0,382.48,382.52,381.99,382.0,11274.0
2024-05-24 15:30:00,381.96,382.64,381.79,381.79,14976.0,381.96,382.64,381.79,381.79,14976.0
2024-05-24 15:40:00,381.75,381.76,380.77,381.63,15561.0,381.75,381.76,380.77,381.63,15561.0
2024-05-24 15:50:00,381.62,381.96,381.17,381.84,46500.0,381.62,381.96,381.17,381.84,46500.0
2024-05-28 09:30:00,381.35,381.84,377.69,379.72,45103.0,381.35,381.84,377.69,379.72,45103.0
2024-05-28 09:40:00,379.49,384.2,379.08,384.2,14737.0,379.49,384.2,379.08,384.2,14737.0
2024-05-28 09:50:00,384.32,386.0,384.05,385.86,29478.0,384.32,386.0,384.05,385.86,29478.0
2024-05-28 10:00:00,385.55,385.69,381.81,381.82,19325.0,385.55,385.69,381.81,381.82,19325.0
2024-05-28 10:10:00,381.78,382.04,380.4,381.19,13706.0,381.78,382.04,380.4,381.19,13706.0
2024-05-28 10:20:00,380.98,382.75,380.96,382.18,14858.0,380.98,382.75,380.96,382.18,14858.0
2024-05-28 10:30:00,382.06,383.16,381.69,382.97,8834.0,382.06,383.16,381.69,382.97,8834.0
2024-05-28 10:40:00,382.73,383.35,381.91,383.35,9398.0,382.73,383.35,381.91,383.35,9398.0
2024-05-28 10:50:00,383.44,384.48,382.39,382.39,18686.0,383.44,384.48,382.39,382.39,18686.0
2024-05-28 11:00:00,382.46,383.84,382.46,383.39,10498.0,382.46,383.84,382.46,383.39,10498.0
2024-05-28 11:10:00,383.46,384.14,382.41,383.4,18611.0,383.46,384.14,382.41,383.4,18611.0
2024-05-28 11:20:00,383.63,383.87,382.52,382.56,9405.0,383.63,383.87,382.52,382.56,9405.0
2024-05-28 11:30:00,382.74,382.74,381.76,382.38,5706.0,382.74,382.74,381.76,382.38,5706.0
2024-05-28 11:40:00,382.4,382.83,382.34,382.83,2945.0,382.4,382.83,382.34,382.83,2945.0
2024-05-28 11:50:00,382.65,382.75,382.02,382.4,3734.0,382.65,382.75,382.02,382.4,3734.0
2024-05-28 12:00:00,382.4,382.68,381.3,381.41,7844.0,382.4,382.68,381.3,381.41,7844.0
2024-05-28 12:10:00,381.59,382.02,381.59,381.62,2545.0,381.59,382.02,381.59,381.62,2545.0
2024-05-28 12:20:00,381.66,382.04,381.53,381.53,3715.0,381.66,382.04,381.53,381.53,3715.0
2024-05-28 12:30:00,381.38,381.4,380.6,381.36,5648.0,381.38,381.4,380.6,381.36,5648.0
2024-05-28 12:40:00,381.38,382.09,381.22,381.22,11678.0,381.38,382.09,381.22,381.22,11678.0
2024-05-28 12:50:00,381.03,381.28,381.03,381.13,2037.0,381.03,381.28,381.03,381.13,2037.0
2024-05-28 13:00:00,380.99,381.32,380.8,381.32,4507.0,380.99,381.32,380.8,381.32,4507.0
2024-05-28 13:10:00,381.22,382.02,381.19,382.02,7400.0,381.22,382.02,381.19,382.02,7400.0
2024-05-28 13:20:00,382.0,382.19,381.94,382.12,3406.0,382.0,382.19,381.94,382.12,3406.0
2024-05-28 13:30:00,382.15,382.35,381.83,381.84,4911.0,382.15,382.35,381.83,381.84,4911.0
2024-05-28 13:40:00,381.84,382.44,381.75,382.24,4608.0,381.84,382.44,381.75,382.24,4608.0
2024-05-28 13:50:00,382.24,382.24,381.42,381.81,8628.0,382.24,382.24,381.42,381.81,8628.0
2024-05-28 14:00:00,381.81,382.56,381.81,382.48,3718.0,381.81,382.56,381.81,382.48,3718.0
2024-05-28 14:10:00,382.59,382.59,382.05,382.32,5059.0,382.59,382.59,382.05,382.32,5059.0
2024-05-28 14:20:00,382.16,382.16,380.89,381.13,9760.0,382.16,382.16,380.89,381.13,9760.0
2024-05-28 14:30:00,380.97,381.24,380.63,381.0,5435.0,380.97,381.24,380.63,381.0,5435.0
2024-05-28 14:40:00,381.06,381.48,381.0,381.25,3914.0,381.06,381.48,381.0,381.25,3914.0
2024-05-28 14:50:00,381.15,381.46,381.04,381.04,3947.0,381.15,381.46,381.04,381.04,3947.0
2024-05-28 15:00:00,381.23,381.67,381.14,381.56,3429.0,381.23,381.67,381.14,381.56,3429.0
2024-05-28 15:10:00,381.53,381.53,381.01,381.11,3242.0,381.53,381.53,381.01,381.11,3242.0
2024-05-28 15:20:00,381.18,381.18,380.81,380.81,6537.0,381.18,381.18,380.81,380.81,6537.0
2024-05-28 15:30:00,380.74,381.54,380.44,381.54,8977.0,380.74,381.54,380.44,381.54,8977.0
2024-05-28 15:40:00,381.39,381.65,380.97,381.25,8461.0,381.39,381.65,380.97,381.25,8461.0
2024-05-28 15:50:00,381.34,381.72,380.57,381.29,38813.0,381.34,381.72,380.57,381.29,38813.0
2024-05-29 09:30:00,379.0,381.68,379.0,381.68,20174.0,379.0,381.68,379.0,381.68,20174.0
2024-05-29 09:40:00,381.92,384.8,381.35,383.88,20320.0,381.92,384.8,381.35,383.88,20320.0
2024-05-29 09:50:00,383.63,383.94,382.78,382.86,9309.0,383.63,383.94,382.78,382.86,9309.0
2024-05-29 10:00:00,383.22,386.46,383.22,385.8,17070.0,383.22,386.46,383.22,385.8,17070.0
2024-05-29 10:10:00,385.51,385.95,384.25,384.82,14752.0,385.51,385.95,384.25,384.82,14752.0
2024-05-29 10:20:00,384.92,385.57,384.44,385.01,7593.0,384.92,385.57,384.44,385.01,7593.0
2024-05-29 10:30:00,385.27,385.35,384.09,384.09,9532.0,385.27,385.35,384.09,384.09,9532.0
2024-05-29 10:40:00,384.3,384.81,382.84,383.0,18841.0,384.3,384.81,382.84,383.0,18841.0
2024-05-29 10:50:00,383.0,383.74,382.94,382.95,10698.0,383.0,383.74,382.94,382.95,10698.0
2024-05-29 11:00:00,383.09,383.09,381.79,382.69,9089.0,383.09,383.09,381.79,382.69,9089.0
2024-05-29 11:10:00,382.7,383.75,382.32,383.43,11798.0,382.7,383.75,382.32,383.43,11798.0
2024-05-29 11:20:00,383.51,383.67,381.88,382.28,7556.0,383.51,383.67,381.88,382.28,7556.0
2024-05-29 11:30:00,381.88,382.64,381.68,382.21,7902.0,381.88,382.64,381.68,382.21,7902.0
2024-05-29 11:40:00,382.18,383.05,381.95,382.12,15102.0,382.18,383.05,381.95,382.12,15102.0
2024-05-29 11:50:00,381.85,382.16,381.6,381.94,9889.0,381.85,382.16,381.6,381.94,9889.0
2024-05-29 12:00:00,381.65,382.44,381.64,381.7,8107.0,381.65,382.44,381.64,381.7,8107.0
2024-05-29 12:10:00,381.59,381.59,380.47,380.55,22612.0,381.59,381.59,380.47,380.55,22612.0
2024-05-29 12:20:00,380.49,381.38,380.46,380.84,10535.0,380.49,381.38,380.46,380.84,10535.0
2024-05-29 12:30:00,380.82,381.17,380.42,380.61,8425.0,380.82,381.17,380.42,380.61,8425.0
2024-05-29 12:40:00,380.61,381.01,380.1,380.91,4913.0,380.61,381.01,380.1,380.91,4913.0
2024-05-29 12:50:00,380.91,381.25,380.71,381.01,7526.0,380.91,381.25,380.71,381.01,7526.0
2024-05-29 13:00:00,381.01,381.16,380.28,380.29,6648.0,381.01,381.16,380.28,380.29,6648.0
2024-05-29 13:10:00,380.25,380.81,380.0,380.13,7031.0,380.25,380.81,380.0,380.13,7031.0
2024-05-29 13:20:00,380.06,380.7,379.8,380.13,13169.0,380.06,380.7,379.8,380.13,13169.0
2024-05-29 13:30:00,380.14,381.09,379.8,381.03,15024.0,380.14,381.09,379.8,381.03,15024.0
2024-05-29 13:40:00,380.99,381.56,380.09,380.34,11160.0,380.99,381.56,380.09,380.34,11160.0
2024-05-29 13:50:00,380.35,380.41,379.87,379.91,6054.0,380.35,380.41,379.87,379.91,6054.0
2024-05-29 14:00:00,380.0,380.5,379.89,379.89,8690.0,380.0,380.5,379.89,379.89,8690.0
2024-05-29 14:10:00,379.87,379.91,379.22,379.32,10301.0,379.87,379.91,379.22,379.32,10301.0
2024-05-29 14:20:00,379.22,379.22,378.62,378.78,12970.0,379.22,379.22,378.62,378.78,12970.0
2024-05-29 14:30:00,378.64,378.85,378.46,378.61,9208.0,378.64,378.85,378.46,378.61,9208.0
2024-05-29 14:40:00,378.61,378.97,377.91,378.2,28455.0,378.61,378.97,377.91,378.2,28455.0
2024-05-29 14:50:00,378.21,379.31,377.9,379.09,14189.0,378.21,379.31,377.9,379.09,14189.0
2024-05-29 15:00:00,379.11,379.33,378.0,378.12,9850.0,379.11,379.33,378.0,378.12,9850.0
2024-05-29 15:10:00,378.1,378.51,377.98,378.18,16303.0,378.1,378.51,377.98,378.18,16303.0
2024-05-29 15:20:00,378.26,378.78,378.24,378.5,10681.0,378.26,378.78,378.24,378.5,10681.0
2024-05-29 15:30:00,378.45,378.51,377.95,378.15,17766.0,378.45,378.51,377.95,378.15,17766.0
2024-05-29 15:40:00,378.15,378.78,377.83,378.46,24531.0,378.15,378.78,377.83,378.46,24531.0
2024-05-29 15:50:00,378.42,378.89,377.82,378.42,68003.0,378.42,378.89,377.82,378.42,68003.0
2024-05-30 09:30:00,381.65,388.6,380.74,387.09,93304.0,381.65,388.6,380.74,387.09,93304.0
2024-05-30 09:40:00,387.19,388.04,382.6,382.6,60178.0,387.19,388.04,382.6,382.6,60178.0
2024-05-30 09:50:00,382.12,385.4,382.11,384.94,53598.0,382.12,385.4,382.11,384.94,53598.0
2024-05-30 10:00:00,385.37,385.5,383.29,383.97,24011.0,385.37,385.5,383.29,383.97,24011.0
2024-05-30 10:10:00,383.75,385.03,381.11,384.46,61453.0,383.75,385.03,381.11,384.46,61453.0
2024-05-30 10:20:00,384.22,385.87,384.22,384.57,16707.0,384.22,385.87,384.22,384.57,16707.0
2024-05-30 10:30:00,385.16,386.84,384.99,385.96,22532.0,385.16,386.84,384.99,385.96,22532.0
2024-05-30 10:40:00,385.92,387.49,385.76,386.75,35718.0,385.92,387.49,385.76,386.75,35718.0
2024-05-30 10:50:00,386.76,386.76,385.3,385.49,35862.0,386.76,386.76,385.3,385.49,35862.0
2024-05-30 11:00:00,385.69,387.61,385.5,387.34,27854.0,385.69,387.61,385.5,387.34,27854.0
2024-05-30 11:10:00,387.54,388.63,387.0,388.53,13740.0,387.54,388.63,387.0,388.53,13740.0
2024-05-30 11:20:00,388.7,388.85,387.56,387.63,16233.0,388.7,388.85,387.56,387.63,16233.0
2024-05-30 11:30:00,387.58,388.61,387.2,388.25,16930.0,387.58,388.61,387.2,388.25,16930.0
2024-05-30 11:40:00,388.56,388.89,387.82,388.43,11559.0,388.56,388.89,387.82,388.43,11559.0
2024-05-30 11:50:00,388.48,388.8,387.64,388.22,23593.0,388.48,388.8,387.64,388.22,23593.0
2024-05-30 12:00:00,388.27,388.77,387.66,387.75,12421.0,388.27,388.77,387.66,387.75,12421.0
2024-05-30 12:10:00,387.46,388.45,387.2,388.34,14569.0,387.46,388.45,387.2,388.34,14569.0
2024-05-30 12:20:00,388.19,388.35,387.73,387.82,8716.0,388.19,388.35,387.73,387.82,8716.0
2024-05-30 12:30:00,387.83,388.16,387.59,388.05,9046.0,387.83,388.16,387.59,388.05,9046.0
2024-05-30 12:40:00,388.06,388.28,387.74,387.99,10065.0,388.06,388.28,387.74,387.99,10065.0
2024-05-30 12:50:00,387.94,388.64,387.81,388.21,10108.0,387.94,388.64,387.81,388.21,10108.0
2024-05-30 13:00:00,388.28,388.38,387.63,388.12,10313.0,388.28,388.38,387.63,388.12,10313.0
2024-05-30 13:10:00,388.19,388.43,387.7,387.95,17084.0,388.19,388.43,387.7,387.95,17084.0
2024-05-30 13:20:00,387.88,388.22,387.3,387.42,11228.0,387.88,388.22,387.3,387.42,11228.0
2024-05-30 13:30:00,387.46,388.09,387.19,387.62,8698.0,387.46,388.09,387.19,387.62,8698.0
2024-05-30 13:40:00,387.65,388.61,387.63,388.35,11349.0,387.65,388.61,387.63,388.35,11349.0
2024-05-30 13:50:00,388.25,388.48,387.16,388.33,15874.0,388.25,388.48,387.16,388.33,15874.0
2024-05-30 14:00:00,388.48,388.62,387.56,388.62,17137.0,388.48,388.62,387.56,388.62,17137.0
2024-05-30 14:10:00,388.3,388.71,387.81,387.81,16883.0,388.3,388.71,387.81,387.81,16883.0
2024-05-30 14:20:00,387.82,388.04,387.0,387.5,11260.0,387.82,388.04,387.0,387.5,11260.0
2024-05-30 14:30:00,387.5,387.69,386.0,386.13,22940.0,387.5,387.69,386.0,386.13,22940.0
2024-05-30 14:40:00,386.08,386.67,385.88,386.1,15976.0,386.08,386.67,385.88,386.1,15976.0
2024-05-30 14:50:00,386.07,387.4,385.81,386.82,33048.0,386.07,387.4,385.81,386.82,33048.0
2024-05-30 15:00:00,386.94,387.12,385.58,385.73,24906.0,386.94,387.12,385.58,385.73,24906.0
2024-05-30 15:10:00,385.73,386.69,385.46,386.51,27372.0,385.73,386.69,385.46,386.51,27372.0
2024-05-30 15:20:00,386.65,387.61,386.12,387.49,25451.0,386.65,387.61,386.12,387.49,25451.0
2024-05-30 15:30:00,387.61,387.61,386.54,386.89,42365.0,387.61,387.61,386.54,386.89,42365.0
2024-05-30 15:40:00,386.97,387.35,386.44,386.5,39281.0,386.97,387.35,386.44,386.5,39281.0
2024-05-30 15:50:00,386.45,387.43,385.5,385.8,108418.0,386.45,387.43,385.5,385.8,108418.0
2024-05-31 09:30:00,421.21,421.21,391.03,392.03,246880.0,421.21,421.21,391.03,392.03,246880.0
2024-05-31 09:40:00,392.03,396.25,388.0,390.3,156932.0,392.03,396.25,388.0,390.3,156932.0
2024-05-31 09:50:00,389.72,393.33,389.03,392.73,104324.0,389.72,393.33,389.03,392.73,104324.0
2024-05-31 10:00:00,392.5,392.72,389.5,391.35,56293.0,392.5,392.72,389.5,391.35,56293.0
2024-05-31 10:10:00,391.0,391.76,389.3,390.8,50041.0,391.0,391.76,389.3,390.8,50041.0
2024-05-31 10:20:00,390.56,392.42,386.82,387.86,68401.0,390.56,392.42,386.82,387.86,68401.0
2024-05-31 10:30:00,387.88,387.88,382.81,384.75,61764.0,387.88,387.88,382.81,384.75,61764.0
2024-05-31 10:40:00,384.5,387.0,382.14,383.45,49002.0,384.5,387.0,382.14,383.45,49002.0
2024-05-31 10:50:00,383.02,385.95,382.9,384.65,24868.0,383.02,385.95,382.9,384.65,24868.0
2024-05-31 11:00:00,383.92,386.29,383.29,386.22,26529.0,383.92,386.29,383.29,386.22,26529.0
2024-05-31 11:10:00,386.52,386.67,382.5,384.29,24612.0,386.52,386.67,382.5,384.29,24612.0
2024-05-31 11:20:00,384.27,385.68,383.7,384.25,17184.0,384.27,385.68,383.7,384.25,17184.0
2024-05-31 11:30:00,384.45,384.84,382.97,382.97,15852.0,384.45,384.84,382.97,382.97,15852.0
2024-05-31 11:40:00,382.72,384.0,382.12,383.43,33058.0,382.72,384.0,382.12,383.43,33058.0
2024-05-31 11:50:00,383.67,384.24,383.23,384.24,16771.0,383.67,384.24,383.23,384.24,16771.0
2024-05-31 12:00:00,384.04,386.51,383.94,386.49,23729.0,384.04,386.51,383.94,386.49,23729.0
2024-05-31 12:10:00,386.49,386.49,385.0,385.56,10747.0,386.49,386.49,385.0,385.56,10747.0
2024-05-31 12:20:00,385.57,386.85,384.96,386.62,18681.0,385.57,386.85,384.96,386.62,18681.0
2024-05-31 12:30:00,386.62,387.98,386.61,386.66,34515.0,386.62,387.98,386.61,386.66,34515.0
2024-05-31 12:40:00,386.78,387.78,385.95,386.22,20216.0,386.78,387.78,385.95,386.22,20216.0
2024-05-31 12:50:00,386.19,386.47,384.68,386.3,14343.0,386.19,386.47,384.68,386.3,14343.0
2024-05-31 13:00:00,386.6,388.94,386.51,388.84,22088.0,386.6,388.94,386.51,388.84,22088.0
2024-05-31 13:10:00,389.1,389.87,388.19,389.81,32065.0,389.1,389.87,388.19,389.81,32065.0
2024-05-31 13:20:00,389.75,391.03,387.99,390.64,54698.0,389.75,391.03,387.99,390.64,54698.0
2024-05-31 13:30:00,390.75,391.76,390.75,391.37,21684.0,390.75,391.76,390.75,391.37,21684.0
2024-05-31 13:40:00,391.55,391.97,389.91,390.53,25219.0,391.55,391.97,389.91,390.53,25219.0
2024-05-31 13:50:00,390.38,390.71,389.89,390.44,10675.0,390.38,390.71,389.89,390.44,10675.0
2024-05-31 14:00:00,390.51,391.62,390.08,390.47,10598.0,390.51,391.62,390.08,390.47,10598.0
2024-05-31 14:10:00,390.82,391.2,389.84,391.0,15095.0,390.82,391.2,389.84,391.0,15095.0
2024-05-31 14:20:00,391.0,391.2,389.75,389.92,16529.0,391.0,391.2,389.75,389.92,16529.0
2024-05-31 14:30:00,389.75,390.23,389.14,389.87,15728.0,389.75,390.23,389.14,389.87,15728.0
2024-05-31 14:40:00,389.95,391.12,389.71,391.04,13223.0,389.95,391.12,389.71,391.04,13223.0
2024-05-31 14:50:00,391.19,392.92,391.0,392.41,35411.0,391.19,392.92,391.0,392.41,35411.0
2024-05-31 15:00:00,392.41,392.92,391.08,392.56,26926.0,392.41,392.92,391.08,392.56,26926.0
2024-05-31 15:10:00,392.14,392.41,390.53,390.77,16190.0,392.14,392.41,390.53,390.77,16190.0
2024-05-31 15:20:00,390.75,391.68,390.02,391.61,25637.0,390.75,391.68,390.02,391.61,25637.0
2024-05-31 15:30:00,391.57,392.35,390.72,391.24,41805.0,391.57,392.35,390.72,391.24,41805.0
2024-05-31 15:40:00,391.14,393.38,390.93,392.92,38457.0,391.14,393.38,390.93,392.92,38457.0
2024-05-31 15:50:00,393.05,395.85,392.92,395.54,103674.0,393.05,395.85,392.92,395.54,103674.0
2024-06-03 09:30:00,394.4,394.67,387.55,388.86,50410.0,394.4,394.67,387.55,388.86,50410.0
2024-06-03 09:40:00,388.17,389.33,386.09,388.9,27184.0,388.17,389.33,386.09,388.9,27184.0
2024-06-03 09:50:00,389.2,390.66,387.96,388.61,21502.0,389.2,390.66,387.96,388.61,21502.0
2024-06-03 10:00:00,389.08,394.32,388.1,394.32,25624.0,389.08,394.32,388.1,394.32,25624.0
2024-06-03 10:10:00,393.52,397.54,393.4,395.89,24826.0,393.52,397.54,393.4,395.89,24826.0
2024-06-03 10:20:00,396.14,398.0,394.0,397.61,29531.0,396.14,398.0,394.0,397.61,29531.0
2024-06-03 10:30:00,397.51,399.81,396.63,399.19,30574.0,397.51,399.81,396.63,399.19,30574.0
2024-06-03 10:40:00,399.1,399.45,396.87,396.99,23085.0,399.1,399.45,396.87,396.99,23085.0
2024-06-03 10:50:00,397.01,397.5,395.02,395.73,12798.0,397.01,397.5,395.02,395.73,12798.0
2024-06-03 11:00:00,395.47,397.5,395.07,396.41,8722.0,395.47,397.5,395.07,396.41,8722.0
2024-06-03 11:10:00,396.19,396.78,394.4,396.32,14403.0,396.19,396.78,394.4,396.32,14403.0
2024-06-03 11:20:00,396.98,397.98,396.62,397.67,8361.0,396.98,397.98,396.62,397.67,8361.0
2024-06-03 11:30:00,398.07,398.07,395.16,395.52,10475.0,398.07,398.07,395.16,395.52,10475.0
2024-06-03 11:40:00,395.9,396.25,395.11,395.46,7312.0,395.9,396.25,395.11,395.46,7312.0
2024-06-03 11:50:00,395.33,396.25,395.33,396.22,4689.0,395.33,396.25,395.33,396.22,4689.0
2024-06-03 12:00:00,396.39,396.55,395.9,396.38,5939.0,396.39,396.55,395.9,396.38,5939.0
2024-06-03 12:10:00,396.99,397.81,396.99,397.32,7459.0,396.99,397.81,396.99,397.32,7459.0
2024-06-03 12:20:00,397.32,398.7,397.24,397.81,6827.0,397.32,398.7,397.24,397.81,6827.0
2024-06-03 12:30:00,397.92,397.92,395.87,395.87,7318.0,397.92,397.92,395.87,395.87,7318.0
2024-06-03 12:40:00,395.87,396.52,394.33,394.33,6141.0,395.87,396.52,394.33,394.33,6141.0
2024-06-03 12:50:00,394.49,394.49,393.01,393.72,7478.0,394.49,394.49,393.01,393.72,7478.0
2024-06-03 13:00:00,393.55,394.2,393.05,393.16,5090.0,393.55,394.2,393.05,393.16,5090.0
2024-06-03 13:10:00,393.33,393.33,392.17,393.06,15067.0,393.33,393.33,392.17,393.06,15067.0
2024-06-03 13:20:00,392.94,394.06,392.03,392.68,26417.0,392.94,394.06,392.03,392.68,26417.0
2024-06-03 13:30:00,392.84,393.6,392.84,393.6,5541.0,392.84,393.6,392.84,393.6,5541.0
2024-06-03 13:40:00,393.6,393.79,392.63,392.92,5402.0,393.6,393.79,392.63,392.92,5402.0
2024-06-03 13:50:00,392.86,393.08,392.25,392.67,5518.0,392.86,393.08,392.25,392.67,5518.0
2024-06-03 14:00:00,392.83,392.98,391.72,392.23,6561.0,392.83,392.98,391.72,392.23,6561.0
2024-06-03 14:10:00,392.27,394.0,392.14,393.65,7999.0,392.27,394.0,392.14,393.65,7999.0
2024-06-03 14:20:00,393.48,394.0,393.0,393.0,5465.0,393.48,394.0,393.0,393.0,5465.0
2024-06-03 14:30:00,392.94,392.94,392.32,392.36,4192.0,392.94,392.94,392.32,392.36,4192.0
2024-06-03 14:40:00,392.58,393.03,391.98,392.15,6817.0,392.58,393.03,391.98,392.15,6817.0
2024-06-03 14:50:00,392.15,392.31,391.07,391.9,6194.0,392.15,392.31,391.07,391.9,6194.0
2024-06-03 15:00:00,391.89,392.2,391.41,391.78,5366.0,391.89,392.2,391.41,391.78,5366.0
2024-06-03 15:10:00,391.9,393.42,391.9,392.9,7215.0,391.9,393.42,391.9,392.9,7215.0
2024-06-03 15:20:00,392.72,393.41,392.48,393.05,7913.0,392.72,393.41,392.48,393.05,7913.0
2024-06-03 15:30:00,392.57,392.82,391.69,392.18,12631.0,392.57,392.82,391.69,392.18,12631.0
2024-06-03 15:40:00,392.11,392.27,391.14,391.15,16433.0,392.11,392.27,391.14,391.15,16433.0
2024-06-03 15:50:00,391.15,391.17,388.5,390.13,89200.0,391.15,391.17,388.5,390.13,89200.0
2024-06-04 09:30:00,386.99,389.47,386.5,387.92,16254.0,386.99,389.47,386.5,387.92,16254.0
2024-06-04 09:40:00,389.03,389.75,387.69,388.29,10661.0,389.03,389.75,387.69,388.29,10661.0
2024-06-04 09:50:00,388.64,390.49,388.55,390.11,10004.0,388.64,390.49,388.55,390.11,10004.0
2024-06-04 10:00:00,389.41,390.06,389.12,389.67,8053.0,389.41,390.06,389.12,389.67,8053.0
2024-06-04 10:10:00,389.69,393.45,389.67,393.23,20122.0,389.69,393.45,389.67,393.23,20122.0
2024-06-04 10:20:00,393.13,396.26,392.75,395.51,22291.0,393.13,396.26,392.75,395.51,22291.0
2024-06-04 10:30:00,395.23,395.28,393.86,394.65,12384.0,395.23,395.28,393.86,394.65,12384.0
2024-06-04 10:40:00,394.53,396.31,394.13,394.55,12638.0,394.53,396.31,394.13,394.55,12638.0
2024-06-04 10:50:00,394.67,395.5,393.39,393.39,14420.0,394.67,395.5,393.39,393.39,14420.0
2024-06-04 11:00:00,393.5,394.56,393.31,394.0,8621.0,393.5,394.56,393.31,394.0,8621.0
2024-06-04 11:10:00,394.19,394.65,394.0,394.65,3445.0,394.19,394.65,394.0,394.65,3445.0
2024-06-04 11:20:00,394.93,394.93,393.64,393.87,14901.0,394.93,394.93,393.64,393.87,14901.0
2024-06-04 11:30:00,393.8,393.85,392.71,393.28,12738.0,393.8,393.85,392.71,393.28,12738.0
2024-06-04 11:40:00,393.06,393.17,391.5,391.88,7492.0,393.06,393.17,391.5,391.88,7492.0
2024-06-04 11:50:00,391.83,391.9,391.2,391.71,3680.0,391.83,391.9,391.2,391.71,3680.0
2024-06-04 12:00:00,391.93,392.15,391.46,391.64,5329.0,391.93,392.15,391.46,391.64,5329.0
2024-06-04 12:10:00,391.57,391.57,390.87,390.87,3870.0,391.57,391.57,390.87,390.87,3870.0
2024-06-04 12:20:00,391.1,391.54,390.91,391.54,3830.0,391.1,391.54,390.91,391.54,3830.0
2024-06-04 12:30:00,391.27,392.82,391.27,391.87,14340.0,391.27,392.82,391.27,391.87,14340.0
2024-06-04 12:40:00,392.11,392.77,391.9,392.44,4418.0,392.11,392.77,391.9,392.44,4418.0
2024-06-04 12:50:00,392.43,393.2,392.35,393.18,3626.0,392.43,393.2,392.35,393.18,3626.0
2024-06-04 13:00:00,393.36,393.37,392.35,392.61,6466.0,393.36,393.37,392.35,392.61,6466.0
2024-06-04 13:10:00,392.6,392.88,392.04,392.04,6634.0,392.6,392.88,392.04,392.04,6634.0
2024-06-04 13:20:00,391.86,392.02,391.43,392.02,3874.0,391.86,392.02,391.43,392.02,3874.0
2024-06-04 13:30:00,391.87,392.19,391.3,391.63,7655.0,391.87,392.19,391.3,391.63,7655.0
2024-06-04 13:40:00,391.69,392.68,391.47,392.52,15080.0,391.69,392.68,391.47,392.52,15080.0
2024-06-04 13:50:00,392.47,393.22,392.46,393.01,5590.0,392.47,393.22,392.46,393.01,5590.0
2024-06-04 14:00:00,392.99,393.6,392.86,392.88,4037.0,392.99,393.6,392.86,392.88,4037.0
2024-06-04 14:10:00,392.68,393.85,392.68,393.46,9195.0,392.68,393.85,392.68,393.46,9195.0
2024-06-04 14:20:00,393.53,394.02,393.39,393.58,6829.0,393.53,394.02,393.39,393.58,6829.0
2024-06-04 14:30:00,393.6,394.69,393.43,394.69,6106.0,393.6,394.69,393.43,394.69,6106.0
2024-06-04 14:40:00,394.61,395.05,394.1,394.3,7847.0,394.61,395.05,394.1,394.3,7847.0
2024-06-04 14:50:00,394.19,394.19,392.82,392.99,3855.0,394.19,394.19,392.82,392.99,3855.0
2024-06-04 15:00:00,392.84,392.95,391.15,391.43,8254.0,392.84,392.95,391.15,391.43,8254.0
2024-06-04 15:10:00,391.42,391.66,390.62,391.26,9786.0,391.42,391.66,390.62,391.26,9786.0
2024-06-04 15:20:00,390.99,391.42,390.74,391.27,3515.0,390.99,391.42,390.74,391.27,3515.0
2024-06-04 15:30:00,391.36,391.89,391.0,391.13,12061.0,391.36,391.89,391.0,391.13,12061.0
2024-06-04 15:40:00,391.35,391.43,390.57,390.57,11379.0,391.35,391.43,390.57,390.57,11379.0
2024-06-04 15:50:00,390.66,390.92,389.29,389.38,53996.0,390.66,390.92,389.29,389.38,53996.0
2024-06-05 09:30:00,390.0,390.95,388.0,389.4,18226.0,390.0,390.95,388.0,389.4,18226.0
2024-06-05 09:40:00,390.11,390.11,387.75,388.24,5656.0,390.11,390.11,387.75,388.24,5656.0
2024-06-05 09:50:00,387.97,388.27,387.0,387.97,13612.0,387.97,388.27,387.0,387.97,13612.0
2024-06-05 10:00:00,387.57,389.75,387.52,387.83,11626.0,387.57,389.75,387.52,387.83,11626.0
2024-06-05 10:10:00,387.5,388.55,387.39,388.01,7554.0,387.5,388.55,387.39,388.01,7554.0
2024-06-05 10:20:00,387.99,388.62,387.75,388.62,5930.0,387.99,388.62,387.75,388.62,5930.0
2024-06-05 10:30:00,388.68,388.68,387.37,387.48,13260.0,388.68,388.68,387.37,387.48,13260.0
2024-06-05 10:40:00,387.64,388.3,387.09,388.3,13895.0,387.64,388.3,387.09,388.3,13895.0
2024-06-05 10:50:00,388.12,388.35,386.9,387.55,12478.0,388.12,388.35,386.9,387.55,12478.0
2024-06-05 11:00:00,387.71,388.67,387.54,388.54,4344.0,387.71,388.67,387.54,388.54,4344.0
2024-06-05 11:10:00,388.85,390.43,388.8,389.54,11482.0,388.85,390.43,388.8,389.54,11482.0
2024-06-05 11:20:00,389.54,389.95,389.12,389.95,5566.0,389.54,389.95,389.12,389.95,5566.0
2024-06-05 11:30:00,390.41,390.97,390.36,390.97,1539.0,390.41,390.97,390.36,390.97,1539.0
2024-06-05 11:40:00,390.61,390.89,389.68,389.69,7283.0,390.61,390.89,389.68,389.69,7283.0
2024-06-05 11:50:00,389.69,390.24,389.46,390.24,4422.0,389.69,390.24,389.46,390.24,4422.0
2024-06-05 12:00:00,390.27,390.27,389.14,389.14,2004.0,390.27,390.27,389.14,389.14,2004.0
2024-06-05 12:10:00,388.8,389.04,388.3,388.72,4237.0,388.8,389.04,388.3,388.72,4237.0
2024-06-05 12:20:00,388.62,388.77,388.38,388.41,2232.0,388.62,388.77,388.38,388.41,2232.0
2024-06-05 12:30:00,388.24,388.51,388.24,388.42,2036.0,388.24,388.51,388.24,388.42,2036.0
2024-06-05 12:40:00,388.21,388.27,387.35,387.36,3248.0,388.21,388.27,387.35,387.36,3248.0
2024-06-05 12:50:00,387.25,387.43,386.35,386.7,7455.0,387.25,387.43,386.35,386.7,7455.0
2024-06-05 13:00:00,386.44,387.28,386.43,386.83,5905.0,386.44,387.28,386.43,386.83,5905.0
2024-06-05 13:10:00,386.86,387.01,386.04,386.04,13398.0,386.86,387.01,386.04,386.04,13398.0
2024-06-05 13:20:00,386.0,386.0,385.69,385.95,8881.0,386.0,386.0,385.69,385.95,8881.0
2024-06-05 13:30:00,385.96,386.08,385.72,385.86,6348.0,385.96,386.08,385.72,385.86,6348.0
2024-06-05 13:40:00,385.86,386.89,385.85,386.33,4252.0,385.86,386.89,385.85,386.33,4252.0
2024-06-05 13:50:00,386.31,386.65,385.75,385.76,7090.0,386.31,386.65,385.75,385.76,7090.0
2024-06-05 14:00:00,385.88,385.88,385.36,385.4,7040.0,385.88,385.88,385.36,385.4,7040.0
2024-06-05 14:10:00,385.4,386.19,385.09,386.11,9605.0,385.4,386.19,385.09,386.11,9605.0
2024-06-05 14:20:00,385.99,387.15,385.84,386.34,19579.0,385.99,387.15,385.84,386.34,19579.0
2024-06-05 14:30:00,386.26,386.44,385.48,385.58,3452.0,386.26,386.44,385.48,385.58,3452.0
2024-06-05 14:40:00,385.59,386.13,385.4,386.06,6399.0,385.59,386.13,385.4,386.06,6399.0
2024-06-05 14:50:00,386.01,386.56,386.01,386.56,6014.0,386.01,386.56,386.01,386.56,6014.0
2024-06-05 15:00:00,386.69,386.8,386.23,386.42,13379.0,386.69,386.8,386.23,386.42,13379.0
2024-06-05 15:10:00,386.35,387.48,386.27,387.06,13121.0,386.35,387.48,386.27,387.06,13121.0
2024-06-05 15:20:00,386.84,387.05,386.65,386.78,3938.0,386.84,387.05,386.65,386.78,3938.0
2024-06-05 15:30:00,386.66,387.16,386.56,386.99,8817.0,386.66,387.16,386.56,386.99,8817.0
2024-06-05 15:40:00,387.03,387.03,386.22,386.76,24710.0,387.03,387.03,386.22,386.76,24710.0
2024-06-05 15:50:00,386.81,387.57,386.68,387.08,36070.0,386.81,387.57,386.68,387.08,36070.0
2024-06-06 09:30:00,384.43,385.89,382.56,382.6,28540.0,384.43,385.89,382.56,382.6,28540.0
2024-06-06 09:40:00,382.66,384.34,382.27,384.3,8050.0,382.66,384.34,382.27,384.3,8050.0
2024-06-06 09:50:00,384.16,384.16,382.65,382.66,7001.0,384.16,384.16,382.65,382.66,7001.0
2024-06-06 10:00:00,382.98,384.11,382.83,384.11,5268.0,382.98,384.11,382.83,384.11,5268.0
2024-06-06 10:10:00,384.08,386.75,384.0,386.31,13436.0,384.08,386.75,384.0,386.31,13436.0
2024-06-06 10:20:00,386.41,387.18,386.11,386.93,4781.0,386.41,387.18,386.11,386.93,4781.0
2024-06-06 10:30:00,387.08,387.61,386.3,386.3,11231.0,387.08,387.61,386.3,386.3,11231.0
2024-06-06 10:40:00,386.07,386.41,385.72,385.72,3463.0,386.07,386.41,385.72,385.72,3463.0
2024-06-06 10:50:00,385.57,385.61,384.6,385.42,4376.0,385.57,385.61,384.6,385.42,4376.0
2024-06-06 11:00:00,385.75,385.98,385.62,385.89,3206.0,385.75,385.98,385.62,385.89,3206.0
2024-06-06 11:10:00,386.2,386.38,385.64,385.91,4093.0,386.2,386.38,385.64,385.91,4093.0
2024-06-06 11:20:00,385.91,386.34,385.9,386.17,4557.0,385.91,386.34,385.9,386.17,4557.0
2024-06-06 11:30:00,386.17,386.23,385.55,386.11,3587.0,386.17,386.23,385.55,386.11,3587.0
2024-06-06 11:40:00,386.24,386.24,385.12,385.3,4205.0,386.24,386.24,385.12,385.3,4205.0
2024-06-06 11:50:00,385.25,385.43,385.11,385.33,3080.0,385.25,385.43,385.11,385.33,3080.0
2024-06-06 12:00:00,385.33,385.45,385.09,385.25,3029.0,385.33,385.45,385.09,385.25,3029.0
2024-06-06 12:10:00,385.09,385.09,384.36,384.59,1810.0,385.09,385.09,384.36,384.59,1810.0
2024-06-06 12:20:00,384.75,385.82,384.41,385.82,7720.0,384.75,385.82,384.41,385.82,7720.0
2024-06-06 12:30:00,386.1,386.64,385.81,386.48,2639.0,386.1,386.64,385.81,386.48,2639.0
2024-06-06 12:40:00,386.8,387.31,386.79,386.83,4465.0,386.8,387.31,386.79,386.83,4465.0
2024-06-06 12:50:00,386.85,386.96,386.79,386.83,1274.0,386.85,386.96,386.79,386.83,1274.0
2024-06-06 13:00:00,386.83,386.89,386.12,386.24,5600.0,386.83,386.89,386.12,386.24,5600.0
2024-06-06 13:10:00,386.23,387.0,386.23,386.98,3777.0,386.23,387.0,386.23,386.98,3777.0
2024-06-06 13:20:00,387.0,387.9,386.71,387.78,4846.0,387.0,387.9,386.71,387.78,4846.0
2024-06-06 13:30:00,387.87,387.92,387.35,387.92,2050.0,387.87,387.92,387.35,387.92,2050.0
2024-06-06 13:40:00,387.86,389.0,387.8,388.81,5858.0,387.86,389.0,387.8,388.81,5858.0
2024-06-06 13:50:00,389.08,389.13,388.16,388.34,10230.0,389.08,389.13,388.16,388.34,10230.0
2024-06-06 14:00:00,388.27,388.27,386.75,386.75,2648.0,388.27,388.27,386.75,386.75,2648.0
2024-06-06 14:10:00,386.37,386.55,386.16,386.25,5786.0,386.37,386.55,386.16,386.25,5786.0
2024-06-06 14:20:00,386.4,386.82,386.31,386.33,5531.0,386.4,386.82,386.31,386.33,5531.0
2024-06-06 14:30:00,386.25,386.55,385.79,386.55,6742.0,386.25,386.55,385.79,386.55,6742.0
2024-06-06 14:40:00,386.55,386.83,386.54,386.64,5568.0,386.55,386.83,386.54,386.64,5568.0
2024-06-06 14:50:00,386.64,387.5,386.45,387.5,4022.0,386.64,387.5,386.45,387.5,4022.0
2024-06-06 15:00:00,387.5,387.67,387.15,387.4,13520.0,387.5,387.67,387.15,387.4,13520.0
2024-06-06 15:10:00,387.5,387.58,386.29,386.3,7357.0,387.5,387.58,386.29,386.3,7357.0
2024-06-06 15:20:00,386.3,386.46,385.53,385.71,7432.0,386.3,386.46,385.53,385.71,7432.0
2024-06-06 15:30:00,385.71,386.39,385.7,386.17,13124.0,385.71,386.39,385.7,386.17,13124.0
2024-06-06 15:40:00,386.24,387.05,386.08,386.65,12899.0,386.24,387.05,386.08,386.65,12899.0
2024-06-06 15:50:00,386.49,386.49,384.73,384.84,47031.0,386.49,386.49,384.73,384.84,47031.0
2024-06-07 09:30:00,383.09,385.33,382.78,383.08,21541.0,383.09,385.33,382.78,383.08,21541.0
2024-06-07 09:40:00,383.13,383.17,381.14,381.32,9740.0,383.13,383.17,381.14,381.32,9740.0
2024-06-07 09:50:00,382.0,382.21,380.73,381.63,7102.0,382.0,382.21,380.73,381.63,7102.0
2024-06-07 10:00:00,381.63,382.1,380.39,381.83,7520.0,381.63,382.1,380.39,381.83,7520.0
2024-06-07 10:10:00,381.61,384.0,381.53,383.52,8188.0,381.61,384.0,381.53,383.52,8188.0
2024-06-07 10:20:00,383.47,383.62,382.57,383.53,5462.0,383.47,383.62,382.57,383.53,5462.0
2024-06-07 10:30:00,383.73,383.79,382.49,383.25,12444.0,383.73,383.79,382.49,383.25,12444.0
2024-06-07 10:40:00,383.37,383.71,383.04,383.35,3615.0,383.37,383.71,383.04,383.35,3615.0
2024-06-07 10:50:00,383.36,384.72,383.35,384.53,7086.0,383.36,384.72,383.35,384.53,7086.0
2024-06-07 11:00:00,384.53,384.94,384.35,384.63,3833.0,384.53,384.94,384.35,384.63,3833.0
2024-06-07 11:10:00,384.63,385.37,383.84,385.37,7407.0,384.63,385.37,383.84,385.37,7407.0
2024-06-07 11:20:00,385.13,385.14,383.79,384.44,5766.0,385.13,385.14,383.79,384.44,5766.0
2024-06-07 11:30:00,384.44,385.03,384.35,384.35,5082.0,384.44,385.03,384.35,384.35,5082.0
2024-06-07 11:40:00,384.35,384.79,383.81,384.17,22995.0,384.35,384.79,383.81,384.17,22995.0
2024-06-07 11:50:00,383.89,384.58,383.82,384.58,4858.0,383.89,384.58,383.82,384.58,4858.0
2024-06-07 12:00:00,384.55,385.31,384.28,384.99,4664.0,384.55,385.31,384.28,384.99,4664.0
2024-06-07 12:10:00,385.02,385.02,384.25,384.42,3352.0,385.02,385.02,384.25,384.42,3352.0
2024-06-07 12:20:00,384.27,384.74,383.54,383.55,8272.0,384.27,384.74,383.54,383.55,8272.0
2024-06-07 12:30:00,383.65,383.89,382.74,382.74,2390.0,383.65,383.89,382.74,382.74,2390.0
2024-06-07 12:40:00,382.88,382.88,381.94,382.12,3934.0,382.88,382.88,381.94,382.12,3934.0
2024-06-07 12:50:00,382.13,382.81,381.99,382.43,2407.0,382.13,382.81,381.99,382.43,2407.0
2024-06-07 13:00:00,382.4,382.48,382.01,382.17,2721.0,382.4,382.48,382.01,382.17,2721.0
2024-06-07 13:10:00,382.18,382.41,382.09,382.09,2700.0,382.18,382.41,382.09,382.09,2700.0
2024-06-07 13:20:00,382.31,382.52,382.16,382.35,7024.0,382.31,382.52,382.16,382.35,7024.0
2024-06-07 13:30:00,382.43,382.97,381.3,381.67,15504.0,382.43,382.97,381.3,381.67,15504.0
2024-06-07 13:40:00,381.6,381.69,381.23,381.5,12662.0,381.6,381.69,381.23,381.5,12662.0
2024-06-07 13:50:00,381.35,382.25,381.35,382.08,5139.0,381.35,382.25,381.35,382.08,5139.0
2024-06-07 14:00:00,381.94,382.36,381.05,381.56,8247.0,381.94,382.36,381.05,381.56,8247.0
2024-06-07 14:10:00,381.73,381.83,381.34,381.61,3930.0,381.73,381.83,381.34,381.61,3930.0
2024-06-07 14:20:00,381.63,382.13,381.48,381.96,5361.0,381.63,382.13,381.48,381.96,5361.0
2024-06-07 14:30:00,381.96,382.08,381.79,381.98,2406.0,381.96,382.08,381.79,381.98,2406.0
2024-06-07 14:40:00,381.84,382.9,381.81,382.78,7246.0,381.84,382.9,381.81,382.78,7246.0
2024-06-07 14:50:00,382.65,382.95,382.07,382.87,8854.0,382.65,382.95,382.07,382.87,8854.0
2024-06-07 15:00:00,382.72,383.28,382.68,382.91,9337.0,382.72,383.28,382.68,382.91,9337.0
2024-06-07 15:10:00,383.0,383.33,382.79,383.28,5720.0,383.0,383.33,382.79,383.28,5720.0
2024-06-07 15:20:00,383.28,383.28,382.66,383.03,6595.0,383.28,383.28,382.66,383.03,6595.0
2024-06-07 15:30:00,383.22,383.22,382.71,383.02,6953.0,383.22,383.22,382.71,383.02,6953.0
2024-06-07 15:40:00,383.09,383.09,382.16,382.22,13399.0,383.09,383.09,382.16,382.22,13399.0
2024-06-07 15:50:00,382.01,382.88,381.42,382.62,31571.0,382.01,382.88,381.42,382.62,31571.0
2024-06-10 09:30:00,381.55,381.55,377.12,377.12,17506.0,381.55,381.55,377.12,377.12,17506.0
2024-06-10 09:40:00,377.58,378.96,377.43,378.96,4429.0,377.58,378.96,377.43,378.96,4429.0
2024-06-10 09:50:00,379.17,379.18,377.66,377.98,7004.0,379.17,379.18,377.66,377.98,7004.0
2024-06-10 10:00:00,378.2,379.14,378.07,378.9,6932.0,378.2,379.14,378.07,378.9,6932.0
2024-06-10 10:10:00,378.91,379.65,378.51,379.0,3501.0,378.91,379.65,378.51,379.0,3501.0
2024-06-10 10:20:00,378.64,378.68,377.85,377.96,10538.0,378.64,378.68,377.85,377.96,10538.0
2024-06-10 10:30:00,377.95,378.9,377.71,377.91,10813.0,377.95,378.9,377.71,377.91,10813.0
2024-06-10 10:40:00,378.1,378.1,377.09,377.56,8748.0,378.1,378.1,377.09,377.56,8748.0
2024-06-10 10:50:00,377.57,377.73,376.72,377.06,9596.0,377.57,377.73,376.72,377.06,9596.0
2024-06-10 11:00:00,376.8,377.71,376.56,377.67,6437.0,376.8,377.71,376.56,377.67,6437.0
2024-06-10 11:10:00,377.63,378.07,377.45,377.69,10881.0,377.63,378.07,377.45,377.69,10881.0
2024-06-10 11:20:00,377.71,378.03,377.3,377.3,6355.0,377.71,378.03,377.3,377.3,6355.0
2024-06-10 11:30:00,377.3,377.5,376.87,377.15,4279.0,377.3,377.5,376.87,377.15,4279.0
2024-06-10 11:40:00,377.29,378.01,377.29,378.01,6115.0,377.29,378.01,377.29,378.01,6115.0
2024-06-10 11:50:00,378.07,378.16,377.34,377.34,4691.0,378.07,378.16,377.34,377.34,4691.0
2024-06-10 12:00:00,377.2,377.35,376.91,376.98,2739.0,377.2,377.35,376.91,376.98,2739.0
2024-06-10 12:10:00,377.02,377.23,376.67,377.01,6028.0,377.02,377.23,376.67,377.01,6028.0
2024-06-10 12:20:00,377.04,377.69,377.01,377.58,4783.0,377.04,377.69,377.01,377.58,4783.0
2024-06-10 12:30:00,377.7,377.74,377.34,377.51,3636.0,377.7,377.74,377.34,377.51,3636.0
2024-06-10 12:40:00,377.52,377.57,377.14,377.42,3147.0,377.52,377.57,377.14,377.42,3147.0
2024-06-10 12:50:00,377.45,378.25,377.4,378.0,5907.0,377.45,378.25,377.4,378.0,5907.0
2024-06-10 13:00:00,378.17,378.24,378.0,378.15,3165.0,378.17,378.24,378.0,378.15,3165.0
2024-06-10 13:10:00,378.15,378.43,378.05,378.21,3089.0,378.15,378.43,378.05,378.21,3089.0
2024-06-10 13:20:00,378.23,378.88,378.07,378.51,6341.0,378.23,378.88,378.07,378.51,6341.0
2024-06-10 13:30:00,378.39,378.5,377.57,378.36,9103.0,378.39,378.5,377.57,378.36,9103.0
2024-06-10 13:40:00,378.66,379.05,378.63,378.93,2300.0,378.66,379.05,378.63,378.93,2300.0
2024-06-10 13:50:00,378.91,378.97,378.38,378.38,3586.0,378.91,378.97,378.38,378.38,3586.0
2024-06-10 14:00:00,378.39,379.0,378.33,378.95,2976.0,378.39,379.0,378.33,378.95,2976.0
2024-06-10 14:10:00,378.95,380.92,378.95,380.92,5741.0,378.95,380.92,378.95,380.92,5741.0
2024-06-10 14:20:00,380.73,381.83,380.5,381.5,16215.0,380.73,381.83,380.5,381.5,16215.0
2024-06-10 14:30:00,381.43,381.58,380.83,381.4,5260.0,381.43,381.58,380.83,381.4,5260.0
2024-06-10 14:40:00,381.36,381.8,380.86,381.52,7490.0,381.36,381.8,380.86,381.52,7490.0
2024-06-10 14:50:00,381.38,382.0,381.19,381.5,3598.0,381.38,382.0,381.19,381.5,3598.0
2024-06-10 15:00:00,381.5,381.94,381.5,381.94,4142.0,381.5,381.94,381.5,381.94,4142.0
2024-06-10 15:10:00,381.86,382.08,381.65,381.85,3385.0,381.86,382.08,381.65,381.85,3385.0
2024-06-10 15:20:00,381.75,382.1,381.61,381.98,13941.0,381.75,382.1,381.61,381.98,13941.0
2024-06-10 15:30:00,381.89,381.98,380.54,380.64,15457.0,381.89,381.98,380.54,380.64,15457.0
2024-06-10 15:40:00,380.67,381.91,380.67,381.9,10008.0,380.67,381.91,380.67,381.9,10008.0
2024-06-10 15:50:00,381.63,382.66,381.59,382.5,52953.0,381.63,382.66,381.59,382.5,52953.0
2024-06-11 09:30:00,381.99,382.95,380.78,380.78,21737.0,381.99,382.95,380.78,380.78,21737.0
2024-06-11 09:40:00,380.79,381.17,380.23,380.34,21425.0,380.79,381.17,380.23,380.34,21425.0
2024-06-11 09:50:00,380.34,381.95,380.3,381.65,12940.0,380.34,381.95,380.3,381.65,12940.0
2024-06-11 10:00:00,381.8,383.79,381.8,383.32,8344.0,381.8,383.79,381.8,383.32,8344.0
2024-06-11 10:10:00,383.3,384.12,382.86,384.06,8039.0,383.3,384.12,382.86,384.06,8039.0
2024-06-11 10:20:00,383.81,384.24,382.65,383.58,6387.0,383.81,384.24,382.65,383.58,6387.0
2024-06-11 10:30:00,383.54,383.82,383.07,383.65,7327.0,383.54,383.82,383.07,383.65,7327.0
2024-06-11 10:40:00,383.77,384.51,383.52,384.23,13987.0,383.77,384.51,383.52,384.23,13987.0
2024-06-11 10:50:00,384.25,385.28,384.01,385.18,4054.0,384.25,385.28,384.01,385.18,4054.0
2024-06-11 11:00:00,385.15,385.31,383.73,383.74,5900.0,385.15,385.31,383.73,383.74,5900.0
2024-06-11 11:10:00,383.83,383.83,382.74,382.77,4373.0,383.83,383.83,382.74,382.77,4373.0
2024-06-11 11:20:00,382.68,383.22,382.5,383.03,5475.0,382.68,383.22,382.5,383.03,5475.0
2024-06-11 11:30:00,383.03,383.24,382.23,382.44,13583.0,383.03,383.24,382.23,382.44,13583.0
2024-06-11 11:40:00,382.33,383.14,381.24,382.91,5618.0,382.33,383.14,381.24,382.91,5618.0
2024-06-11 11:50:00,383.38,383.4,382.71,383.15,2800.0,383.38,383.4,382.71,383.15,2800.0
2024-06-11 12:00:00,382.83,383.09,382.55,383.09,2059.0,382.83,383.09,382.55,383.09,2059.0
2024-06-11 12:10:00,383.0,383.1,382.33,382.65,6615.0,383.0,383.1,382.33,382.65,6615.0
2024-06-11 12:20:00,382.86,383.02,382.42,382.43,6004.0,382.86,383.02,382.42,382.43,6004.0
2024-06-11 12:30:00,382.44,382.49,382.23,382.43,2029.0,382.44,382.49,382.23,382.43,2029.0
2024-06-11 12:40:00,382.62,383.51,382.32,382.63,14936.0,382.62,383.51,382.32,382.63,14936.0
2024-06-11 12:50:00,382.86,382.99,382.63,382.81,3933.0,382.86,382.99,382.63,382.81,3933.0
2024-06-11 13:00:00,383.04,383.41,383.0,383.3,1904.0,383.04,383.41,383.0,383.3,1904.0
2024-06-11 13:10:00,383.3,384.0,383.23,383.91,6149.0,383.3,384.0,383.23,383.91,6149.0
2024-06-11 13:20:00,384.0,384.53,383.99,384.51,8088.0,384.0,384.53,383.99,384.51,8088.0
2024-06-11 13:30:00,384.5,385.25,384.5,385.23,4433.0,384.5,385.25,384.5,385.23,4433.0
2024-06-11 13:40:00,385.17,385.2,384.32,384.58,5446.0,385.17,385.2,384.32,384.58,5446.0
2024-06-11 13:50:00,384.58,384.58,383.98,384.15,5453.0,384.58,384.58,383.98,384.15,5453.0
2024-06-11 14:00:00,384.15,384.39,384.14,384.23,2210.0,384.15,384.39,384.14,384.23,2210.0
2024-06-11 14:10:00,384.23,385.0,384.22,385.0,2960.0,384.23,385.0,384.22,385.0,2960.0
2024-06-11 14:20:00,384.92,385.35,384.83,385.35,3696.0,384.92,385.35,384.83,385.35,3696.0
2024-06-11 14:30:00,385.23,385.33,385.11,385.24,4915.0,385.23,385.33,385.11,385.24,4915.0
2024-06-11 14:40:00,385.22,385.99,385.09,385.18,7059.0,385.22,385.99,385.09,385.18,7059.0
2024-06-11 14:50:00,385.18,385.52,385.0,385.27,1742.0,385.18,385.52,385.0,385.27,1742.0
2024-06-11 15:00:00,385.29,385.53,385.13,385.16,2131.0,385.29,385.53,385.13,385.16,2131.0
2024-06-11 15:10:00,385.0,385.99,384.99,385.59,8066.0,385.0,385.99,384.99,385.59,8066.0
2024-06-11 15:20:00,385.56,385.56,385.03,385.03,3312.0,385.56,385.56,385.03,385.03,3312.0
2024-06-11 15:30:00,385.2,386.34,385.17,386.14,3845.0,385.2,386.34,385.17,386.14,3845.0
2024-06-11 15:40:00,386.31,386.93,386.03,386.48,12827.0,386.31,386.93,386.03,386.48,12827.0
2024-06-11 15:50:00,386.72,387.82,385.99,387.77,44274.0,386.72,387.82,385.99,387.77,44274.0
2024-06-12 09:30:00,389.72,390.99,387.81,390.69,20161.0,389.72,390.99,387.81,390.69,20161.0
2024-06-12 09:40:00,390.61,393.83,390.41,393.23,13525.0,390.61,393.83,390.41,393.23,13525.0
2024-06-12 09:50:00,393.23,393.68,390.89,391.17,13067.0,393.23,393.68,390.89,391.17,13067.0
2024-06-12 10:00:00,390.95,390.95,386.25,386.74,17339.0,390.95,390.95,386.25,386.74,17339.0
2024-06-12 10:10:00,386.42,388.38,386.42,387.87,5911.0,386.42,388.38,386.42,387.87,5911.0
2024-06-12 10:20:00,387.71,389.22,387.41,388.79,4986.0,387.71,389.22,387.41,388.79,4986.0
2024-06-12 10:30:00,388.59,389.74,388.41,389.5,9307.0,388.59,389.74,388.41,389.5,9307.0
2024-06-12 10:40:00,390.0,390.2,388.82,389.83,8939.0,390.0,390.2,388.82,389.83,8939.0
2024-06-12 10:50:00,389.72,390.59,389.71,390.47,7101.0,389.72,390.59,389.71,390.47,7101.0
2024-06-12 11:00:00,390.26,391.07,390.21,391.02,5370.0,390.26,391.07,390.21,391.02,5370.0
2024-06-12 11:10:00,391.04,392.58,390.71,392.1,7056.0,391.04,392.58,390.71,392.1,7056.0
2024-06-12 11:20:00,392.46,392.68,392.05,392.44,9071.0,392.46,392.68,392.05,392.44,9071.0
2024-06-12 11:30:00,392.58,392.8,391.97,392.12,7251.0,392.58,392.8,391.97,392.12,7251.0
2024-06-12 11:40:00,392.28,393.24,392.23,392.54,8353.0,392.28,393.24,392.23,392.54,8353.0
2024-06-12 11:50:00,392.55,393.35,392.54,392.96,9993.0,392.55,393.35,392.54,392.96,9993.0
2024-06-12 12:00:00,392.66,392.99,392.21,392.89,8048.0,392.66,392.99,392.21,392.89,8048.0
2024-06-12 12:10:00,392.96,393.28,392.35,392.81,7199.0,392.96,393.28,392.35,392.81,7199.0
2024-06-12 12:20:00,392.61,393.81,392.58,393.0,6852.0,392.61,393.81,392.58,393.0,6852.0
2024-06-12 12:30:00,392.83,392.83,390.54,390.8,8393.0,392.83,392.83,390.54,390.8,8393.0
2024-06-12 12:40:00,390.91,391.99,390.71,391.99,3700.0,390.91,391.99,390.71,391.99,3700.0
2024-06-12 12:50:00,391.81,391.81,391.3,391.64,2641.0,391.81,391.81,391.3,391.64,2641.0
2024-06-12 13:00:00,391.73,391.98,391.4,391.98,2579.0,391.73,391.98,391.4,391.98,2579.0
2024-06-12 13:10:00,391.9,392.27,391.21,392.12,7759.0,391.9,392.27,391.21,392.12,7759.0
2024-06-12 13:20:00,392.39,392.39,391.93,392.13,8640.0,392.39,392.39,391.93,392.13,8640.0
2024-06-12 13:30:00,391.98,392.6,391.64,392.59,6847.0,391.98,392.6,391.64,392.59,6847.0
2024-06-12 13:40:00,392.81,392.93,392.36,392.74,3929.0,392.81,392.93,392.36,392.74,3929.0
2024-06-12 13:50:00,392.68,393.58,392.67,393.57,6582.0,392.68,393.58,392.67,393.57,6582.0
2024-06-12 14:00:00,393.25,393.59,392.22,392.94,13173.0,393.25,393.59,392.22,392.94,13173.0
2024-06-12 14:10:00,393.08,393.51,392.75,393.51,9156.0,393.08,393.51,392.75,393.51,9156.0
2024-06-12 14:20:00,393.58,394.15,393.33,393.35,7830.0,393.58,394.15,393.33,393.35,7830.0
2024-06-12 14:30:00,393.58,394.56,393.4,394.56,5942.0,393.58,394.56,393.4,394.56,5942.0
2024-06-12 14:40:00,394.45,394.45,391.79,392.85,13888.0,394.45,394.45,391.79,392.85,13888.0
2024-06-12 14:50:00,393.06,394.16,392.35,392.7,9949.0,393.06,394.16,392.35,392.7,9949.0
2024-06-12 15:00:00,392.84,394.13,392.57,393.02,10244.0,392.84,394.13,392.57,393.02,10244.0
2024-06-12 15:10:00,393.06,393.75,392.66,393.75,12563.0,393.06,393.75,392.66,393.75,12563.0
2024-06-12 15:20:00,393.75,393.75,391.0,391.31,10733.0,393.75,393.75,391.0,391.31,10733.0
2024-06-12 15:30:00,391.1,391.25,390.31,391.16,12458.0,391.1,391.25,390.31,391.16,12458.0
2024-06-12 15:40:00,390.84,391.73,390.22,391.49,20366.0,390.84,391.73,390.22,391.49,20366.0
2024-06-12 15:50:00,391.35,391.35,390.08,390.09,47474.0,391.35,391.35,390.08,390.09,47474.0
2024-06-13 09:30:00,393.0,395.89,392.43,395.28,26009.0,393.0,395.89,392.43,395.28,26009.0
2024-06-13 09:40:00,395.54,397.81,395.5,397.69,18853.0,395.54,397.81,395.5,397.69,18853.0
2024-06-13 09:50:00,397.78,397.79,395.78,397.14,17315.0,397.78,397.79,395.78,397.14,17315.0
2024-06-13 10:00:00,397.13,397.75,396.15,396.61,15987.0,397.13,397.75,396.15,396.61,15987.0
2024-06-13 10:10:00,396.91,398.17,394.18,394.18,16758.0,396.91,398.17,394.18,394.18,16758.0
2024-06-13 10:20:00,394.61,397.0,394.6,396.59,16461.0,394.61,397.0,394.6,396.59,16461.0
2024-06-13 10:30:00,396.57,396.96,395.83,396.63,10981.0,396.57,396.96,395.83,396.63,10981.0
2024-06-13 10:40:00,396.89,396.89,395.11,395.49,7319.0,396.89,396.89,395.11,395.49,7319.0
2024-06-13 10:50:00,395.41,395.69,395.11,395.48,3969.0,395.41,395.69,395.11,395.48,3969.0
2024-06-13 11:00:00,395.65,397.0,395.65,395.86,10552.0,395.65,397.0,395.65,395.86,10552.0
2024-06-13 11:10:00,395.71,396.26,395.71,395.9,8545.0,395.71,396.26,395.71,395.9,8545.0
2024-06-13 11:20:00,395.88,397.14,395.79,397.13,13399.0,395.88,397.14,395.79,397.13,13399.0
2024-06-13 11:30:00,397.41,397.47,395.85,396.57,8326.0,397.41,397.47,395.85,396.57,8326.0
2024-06-13 11:40:00,396.64,396.64,395.93,396.49,9797.0,396.64,396.64,395.93,396.49,9797.0
2024-06-13 11:50:00,396.42,397.25,396.39,397.03,10581.0,396.42,397.25,396.39,397.03,10581.0
2024-06-13 12:00:00,397.03,397.07,396.0,396.16,8512.0,397.03,397.07,396.0,396.16,8512.0
2024-06-13 12:10:00,396.22,396.68,396.04,396.66,7743.0,396.22,396.68,396.04,396.66,7743.0
2024-06-13 12:20:00,396.8,397.47,396.72,396.99,9903.0,396.8,397.47,396.72,396.99,9903.0
2024-06-13 12:30:00,396.98,397.37,396.87,397.2,6120.0,396.98,397.37,396.87,397.2,6120.0
2024-06-13 12:40:00,397.2,397.2,395.21,395.21,16407.0,397.2,397.2,395.21,395.21,16407.0
2024-06-13 12:50:00,395.21,395.94,395.08,395.93,4961.0,395.21,395.94,395.08,395.93,4961.0
2024-06-13 13:00:00,396.0,396.6,395.81,396.43,5778.0,396.0,396.6,395.81,396.43,5778.0
2024-06-13 13:10:00,396.3,397.0,396.24,396.5,11826.0,396.3,397.0,396.24,396.5,11826.0
2024-06-13 13:20:00,396.43,399.18,396.28,398.77,33889.0,396.43,399.18,396.28,398.77,33889.0
2024-06-13 13:30:00,398.89,399.12,397.88,398.26,13069.0,398.89,399.12,397.88,398.26,13069.0
2024-06-13 13:40:00,398.15,398.26,397.05,397.37,8335.0,398.15,398.26,397.05,397.37,8335.0
2024-06-13 13:50:00,397.53,398.47,397.53,398.39,3345.0,397.53,398.47,397.53,398.39,3345.0
2024-06-13 14:00:00,398.29,398.5,397.71,397.79,3547.0,398.29,398.5,397.71,397.79,3547.0
2024-06-13 14:10:00,398.03,398.7,397.61,398.7,4860.0,398.03,398.7,397.61,398.7,4860.0
2024-06-13 14:20:00,398.53,398.68,398.25,398.48,6496.0,398.53,398.68,398.25,398.48,6496.0
2024-06-13 14:30:00,398.58,399.12,397.71,397.71,13369.0,398.58,399.12,397.71,397.71,13369.0
2024-06-13 14:40:00,397.78,398.44,397.32,398.16,6827.0,397.78,398.44,397.32,398.16,6827.0
2024-06-13 14:50:00,398.06,398.42,397.78,398.31,3010.0,398.06,398.42,397.78,398.31,3010.0
2024-06-13 15:00:00,397.97,397.97,395.81,396.4,13273.0,397.97,397.97,395.81,396.4,13273.0
2024-06-13 15:10:00,396.4,396.86,396.0,396.47,11124.0,396.4,396.86,396.0,396.47,11124.0
2024-06-13 15:20:00,396.6,397.4,396.6,397.11,6332.0,396.6,397.4,396.6,397.11,6332.0
2024-06-13 15:30:00,396.89,397.25,396.7,396.95,6542.0,396.89,397.25,396.7,396.95,6542.0
2024-06-13 15:40:00,396.99,397.47,396.93,397.07,8882.0,396.99,397.47,396.93,397.07,8882.0
2024-06-13 15:50:00,397.03,397.21,395.43,396.24,25796.0,397.03,397.21,395.43,396.24,25796.0
2024-06-14 09:30:00,395.25,396.71,394.54,396.59,14471.0,395.25,396.71,394.54,396.59,14471.0
2024-06-14 09:40:00,396.34,396.42,394.11,394.93,11134.0,396.34,396.42,394.11,394.93,11134.0
2024-06-14 09:50:00,394.86,394.86,393.68,393.68,4880.0,394.86,394.86,393.68,393.68,4880.0
2024-06-14 10:00:00,393.34,393.47,392.29,393.08,8055.0,393.34,393.47,392.29,393.08,8055.0
2024-06-14 10:10:00,393.43,394.16,393.08,393.53,20409.0,393.43,394.16,393.08,393.53,20409.0
2024-06-14 10:20:00,393.22,395.04,393.15,395.0,10939.0,393.22,395.04,393.15,395.0,10939.0
2024-06-14 10:30:00,394.8,394.81,393.93,394.2,12981.0,394.8,394.81,393.93,394.2,12981.0
2024-06-14 10:40:00,394.02,394.89,393.45,394.87,16679.0,394.02,394.89,393.45,394.87,16679.0
2024-06-14 10:50:00,394.81,394.81,393.65,393.91,5932.0,394.81,394.81,393.65,393.91,5932.0
2024-06-14 11:00:00,393.89,394.3,393.61,393.95,13002.0,393.89,394.3,393.61,393.95,13002.0
2024-06-14 11:10:00,393.95,394.12,393.63,394.02,3917.0,393.95,394.12,393.63,394.02,3917.0
2024-06-14 11:20:00,394.24,394.39,392.18,392.96,25574.0,394.24,394.39,392.18,392.96,25574.0
2024-06-14 11:30:00,393.09,394.01,392.89,393.77,13025.0,393.09,394.01,392.89,393.77,13025.0
2024-06-14 11:40:00,393.77,394.24,393.69,394.21,9932.0,393.77,394.24,393.69,394.21,9932.0
2024-06-14 11:50:00,394.21,394.83,394.06,394.61,7611.0,394.21,394.83,394.06,394.61,7611.0
2024-06-14 12:00:00,394.63,394.82,394.34,394.69,4095.0,394.63,394.82,394.34,394.69,4095.0
2024-06-14 12:10:00,394.63,395.03,394.63,395.03,1406.0,394.63,395.03,394.63,395.03,1406.0
2024-06-14 12:20:00,395.03,395.55,394.68,394.68,4053.0,395.03,395.55,394.68,394.68,4053.0
2024-06-14 12:30:00,394.73,394.9,393.83,393.94,9642.0,394.73,394.9,393.83,393.94,9642.0
2024-06-14 12:40:00,393.92,394.2,393.82,394.13,8942.0,393.92,394.2,393.82,394.13,8942.0
2024-06-14 12:50:00,394.21,394.94,394.21,394.56,9046.0,394.21,394.94,394.21,394.56,9046.0
2024-06-14 13:00:00,394.58,394.67,393.88,394.0,8961.0,394.58,394.67,393.88,394.0,8961.0
2024-06-14 13:10:00,394.0,394.2,393.89,393.95,3874.0,394.0,394.2,393.89,393.95,3874.0
2024-06-14 13:20:00,393.95,394.4,393.05,393.05,6673.0,393.95,394.4,393.05,393.05,6673.0
2024-06-14 13:30:00,393.13,393.46,392.0,392.06,3184.0,393.13,393.46,392.0,392.06,3184.0
2024-06-14 13:40:00,391.8,391.8,390.64,390.68,3189.0,391.8,391.8,390.64,390.68,3189.0
2024-06-14 13:50:00,390.39,390.89,390.3,390.31,4414.0,390.39,390.89,390.3,390.31,4414.0
2024-06-14 14:00:00,390.11,390.38,389.21,389.71,12197.0,390.11,390.38,389.21,389.71,12197.0
2024-06-14 14:10:00,389.94,389.95,389.43,389.51,2828.0,389.94,389.95,389.43,389.51,2828.0
2024-06-14 14:20:00,389.57,390.3,389.57,389.93,6598.0,389.57,390.3,389.57,389.93,6598.0
2024-06-14 14:30:00,390.12,390.44,389.83,389.88,9407.0,390.12,390.44,389.83,389.88,9407.0
2024-06-14 14:40:00,389.61,389.81,388.81,389.31,7419.0,389.61,389.81,388.81,389.31,7419.0
2024-06-14 14:50:00,389.19,389.37,388.84,389.21,3500.0,389.19,389.37,388.84,389.21,3500.0
2024-06-14 15:00:00,389.11,389.83,388.93,389.71,4501.0,389.11,389.83,388.93,389.71,4501.0
2024-06-14 15:10:00,389.77,389.77,388.75,389.15,4810.0,389.77,389.77,388.75,389.15,4810.0
2024-06-14 15:20:00,389.3,389.95,388.67,388.81,6150.0,389.3,389.95,388.67,388.81,6150.0
2024-06-14 15:30:00,388.51,389.53,388.5,389.39,14060.0,388.51,389.53,388.5,389.39,14060.0
2024-06-14 15:40:00,389.48,390.78,389.47,390.31,7608.0,389.48,390.78,389.47,390.31,7608.0
2024-06-14 15:50:00,390.02,391.08,389.87,390.9,20991.0,390.02,391.08,389.87,390.9,20991.0
2024-06-17 09:30:00,390.11,391.5,388.69,389.34,14926.0,390.11,391.5,388.69,389.34,14926.0
2024-06-17 09:40:00,389.24,390.58,388.24,390.58,12046.0,389.24,390.58,388.24,390.58,12046.0
2024-06-17 09:50:00,390.83,391.27,389.3,389.74,4636.0,390.83,391.27,389.3,389.74,4636.0
2024-06-17 10:00:00,389.61,390.06,387.12,387.12,6150.0,389.61,390.06,387.12,387.12,6150.0
2024-06-17 10:10:00,387.4,387.66,385.4,387.0,35866.0,387.4,387.66,385.4,387.0,35866.0
2024-06-17 10:20:00,386.99,387.3,386.13,386.13,9520.0,386.99,387.3,386.13,386.13,9520.0
2024-06-17 10:30:00,386.01,386.02,385.4,385.86,7258.0,386.01,386.02,385.4,385.86,7258.0
2024-06-17 10:40:00,385.84,387.17,385.84,386.98,10044.0,385.84,387.17,385.84,386.98,10044.0
2024-06-17 10:50:00,386.96,388.29,386.96,387.56,12383.0,386.96,388.29,386.96,387.56,12383.0
2024-06-17 11:00:00,387.39,388.8,387.39,388.8,3709.0,387.39,388.8,387.39,388.8,3709.0
2024-06-17 11:10:00,388.82,389.02,388.09,388.1,6171.0,388.82,389.02,388.09,388.1,6171.0
2024-06-17 11:20:00,388.31,388.46,387.76,387.8,16361.0,388.31,388.46,387.76,387.8,16361.0
2024-06-17 11:30:00,387.76,388.03,387.14,387.34,3381.0,387.76,388.03,387.14,387.34,3381.0
2024-06-17 11:40:00,387.46,387.82,387.12,387.14,4247.0,387.46,387.82,387.12,387.14,4247.0
2024-06-17 11:50:00,387.12,387.21,385.9,385.9,4545.0,387.12,387.21,385.9,385.9,4545.0
2024-06-17 12:00:00,385.89,386.81,385.71,386.8,9920.0,385.89,386.81,385.71,386.8,9920.0
2024-06-17 12:10:00,386.88,387.5,386.65,387.38,1565.0,386.88,387.5,386.65,387.38,1565.0
2024-06-17 12:20:00,387.4,388.78,387.4,388.13,2669.0,387.4,388.78,387.4,388.13,2669.0
2024-06-17 12:30:00,388.25,388.76,388.25,388.57,5411.0,388.25,388.76,388.25,388.57,5411.0
2024-06-17 12:40:00,388.61,389.25,388.02,389.25,9922.0,388.61,389.25,388.02,389.25,9922.0
2024-06-17 12:50:00,388.94,389.08,388.52,389.08,9569.0,388.94,389.08,388.52,389.08,9569.0
2024-06-17 13:00:00,388.83,388.97,388.55,388.92,1900.0,388.83,388.97,388.55,388.92,1900.0
2024-06-17 13:10:00,388.86,389.08,388.5,388.94,2660.0,388.86,389.08,388.5,388.94,2660.0
2024-06-17 13:20:00,388.48,388.98,388.21,388.98,4691.0,388.48,388.98,388.21,388.98,4691.0
2024-06-17 13:30:00,389.1,389.68,389.02,389.63,1885.0,389.1,389.68,389.02,389.63,1885.0
2024-06-17 13:40:00,389.63,389.64,388.98,389.08,3178.0,389.63,389.64,388.98,389.08,3178.0
2024-06-17 13:50:00,389.2,389.2,388.59,388.9,2512.0,389.2,389.2,388.59,388.9,2512.0
2024-06-17 14:00:00,388.88,389.05,388.56,388.89,3180.0,388.88,389.05,388.56,388.89,3180.0
2024-06-17 14:10:00,388.59,389.64,388.34,389.03,10329.0,388.59,389.64,388.34,389.03,10329.0
2024-06-17 14:20:00,388.82,388.98,388.52,388.52,3648.0,388.82,388.98,388.52,388.52,3648.0
2024-06-17 14:30:00,388.27,388.71,388.14,388.71,4493.0,388.27,388.71,388.14,388.71,4493.0
2024-06-17 14:40:00,388.8,388.8,388.43,388.45,2121.0,388.8,388.8,388.43,388.45,2121.0
2024-06-17 14:50:00,388.42,388.99,388.22,388.78,3864.0,388.42,388.99,388.22,388.78,3864.0
2024-06-17 15:00:00,388.81,389.3,388.61,388.61,3291.0,388.81,389.3,388.61,388.61,3291.0
2024-06-17 15:10:00,388.75,389.22,388.54,388.91,4127.0,388.75,389.22,388.54,388.91,4127.0
2024-06-17 15:20:00,389.0,389.66,388.86,389.66,2515.0,389.0,389.66,388.86,389.66,2515.0
2024-06-17 15:30:00,389.88,390.0,389.36,389.36,4107.0,389.88,390.0,389.36,389.36,4107.0
2024-06-17 15:40:00,389.41,390.29,389.4,390.29,9379.0,389.41,390.29,389.4,390.29,9379.0
2024-06-17 15:50:00,390.08,390.42,388.96,389.33,21854.0,390.08,390.42,388.96,389.33,21854.0
2024-06-18 09:30:00,388.0,389.31,386.22,387.5,15028.0,388.0,389.31,386.22,387.5,15028.0
2024-06-18 09:40:00,387.63,390.15,387.51,389.1,19567.0,387.63,390.15,387.51,389.1,19567.0
2024-06-18 09:50:00,389.07,390.63,388.71,389.77,9502.0,389.07,390.63,388.71,389.77,9502.0
2024-06-18 10:00:00,389.62,390.17,387.69,387.81,6618.0,389.62,390.17,387.69,387.81,6618.0
2024-06-18 10:10:00,387.62,387.63,386.58,386.88,6377.0,387.62,387.63,386.58,386.88,6377.0
2024-06-18 10:20:00,386.97,388.64,386.89,388.1,4721.0,386.97,388.64,386.89,388.1,4721.0
2024-06-18 10:30:00,387.96,388.29,387.81,387.89,7242.0,387.96,388.29,387.81,387.89,7242.0
2024-06-18 10:40:00,387.85,388.17,386.86,387.15,8197.0,387.85,388.17,386.86,387.15,8197.0
2024-06-18 10:50:00,387.0,387.85,386.19,387.8,11531.0,387.0,387.85,386.19,387.8,11531.0
2024-06-18 11:00:00,387.71,388.9,387.49,388.71,4958.0,387.71,388.9,387.49,388.71,4958.0
2024-06-18 11:10:00,388.67,390.1,388.66,390.07,6815.0,388.67,390.1,388.66,390.07,6815.0
2024-06-18 11:20:00,390.15,390.46,389.46,389.9,11956.0,390.15,390.46,389.46,389.9,11956.0
2024-06-18 11:30:00,389.83,390.05,389.38,389.58,8019.0,389.83,390.05,389.38,389.58,8019.0
2024-06-18 11:40:00,389.55,389.88,388.96,389.23,4859.0,389.55,389.88,388.96,389.23,4859.0
2024-06-18 11:50:00,389.18,389.56,389.14,389.48,2955.0,389.18,389.56,389.14,389.48,2955.0
2024-06-18 12:00:00,389.44,389.92,389.21,389.27,6202.0,389.44,389.92,389.21,389.27,6202.0
2024-06-18 12:10:00,389.22,389.8,389.22,389.78,2326.0,389.22,389.8,389.22,389.78,2326.0
2024-06-18 12:20:00,389.81,390.0,388.6,388.6,4474.0,389.81,390.0,388.6,388.6,4474.0
2024-06-18 12:30:00,388.68,388.77,387.96,387.96,6490.0,388.68,388.77,387.96,387.96,6490.0
2024-06-18 12:40:00,387.97,388.6,387.58,387.79,28027.0,387.97,388.6,387.58,387.79,28027.0
2024-06-18 12:50:00,387.88,388.11,386.69,386.69,7784.0,387.88,388.11,386.69,386.69,7784.0
2024-06-18 13:00:00,386.68,386.84,386.4,386.79,6668.0,386.68,386.84,386.4,386.79,6668.0
2024-06-18 13:10:00,386.63,387.13,386.23,386.23,10154.0,386.63,387.13,386.23,386.23,10154.0
2024-06-18 13:20:00,386.21,386.23,385.7,385.7,6572.0,386.21,386.23,385.7,385.7,6572.0
2024-06-18 13:30:00,385.73,385.85,384.49,384.63,9096.0,385.73,385.85,384.49,384.63,9096.0
2024-06-18 13:40:00,384.64,385.4,384.64,385.4,2931.0,384.64,385.4,384.64,385.4,2931.0
2024-06-18 13:50:00,385.26,385.34,384.59,384.59,5090.0,385.26,385.34,384.59,384.59,5090.0
2024-06-18 14:00:00,384.55,385.26,384.4,385.26,6717.0,384.55,385.26,384.4,385.26,6717.0
2024-06-18 14:10:00,385.44,385.7,385.15,385.27,3440.0,385.44,385.7,385.15,385.27,3440.0
2024-06-18 14:20:00,385.14,385.17,385.01,385.17,1883.0,385.14,385.17,385.01,385.17,1883.0
2024-06-18 14:30:00,385.02,385.53,385.02,385.14,4086.0,385.02,385.53,385.02,385.14,4086.0
2024-06-18 14:40:00,385.0,385.01,384.6,384.61,4444.0,385.0,385.01,384.6,384.61,4444.0
2024-06-18 14:50:00,384.6,385.13,384.21,384.88,12058.0,384.6,385.13,384.21,384.88,12058.0
2024-06-18 15:00:00,384.95,384.96,384.1,384.38,4313.0,384.95,384.96,384.1,384.38,4313.0
2024-06-18 15:10:00,384.38,384.46,383.52,383.86,7659.0,384.38,384.46,383.52,383.86,7659.0
2024-06-18 15:20:00,383.88,384.85,383.88,384.37,6193.0,383.88,384.85,383.88,384.37,6193.0
2024-06-18 15:30:00,384.39,384.45,383.75,383.96,7873.0,384.39,384.45,383.75,383.96,7873.0
2024-06-18 15:40:00,383.84,384.09,383.38,383.38,5532.0,383.84,384.09,383.38,383.38,5532.0
2024-06-18 15:50:00,383.65,383.65,382.28,382.5,33483.0,383.65,383.65,382.28,382.5,33483.0
2024-06-20 09:30:00,381.85,382.76,379.9,382.55,27902.0,381.85,382.76,379.9,382.55,27902.0
2024-06-20 09:40:00,382.63,384.77,381.96,383.6,9073.0,382.63,384.77,381.96,383.6,9073.0
2024-06-20 09:50:00,383.92,383.92,380.31,380.31,12602.0,383.92,383.92,380.31,380.31,12602.0
2024-06-20 10:00:00,380.83,382.26,380.05,380.47,12133.0,380.83,382.26,380.05,380.47,12133.0
2024-06-20 10:10:00,380.29,382.27,380.12,382.27,13080.0,380.29,382.27,380.12,382.27,13080.0
2024-06-20 10:20:00,381.97,382.13,381.12,381.47,10898.0,381.97,382.13,381.12,381.47,10898.0
2024-06-20 10:30:00,381.26,381.33,380.45,381.16,7671.0,381.26,381.33,380.45,381.16,7671.0
2024-06-20 10:40:00,381.32,381.74,380.73,381.05,7060.0,381.32,381.74,380.73,381.05,7060.0
2024-06-20 10:50:00,380.93,381.07,380.18,380.56,4730.0,380.93,381.07,380.18,380.56,4730.0
2024-06-20 11:00:00,380.59,380.83,379.98,380.73,7501.0,380.59,380.83,379.98,380.73,7501.0
2024-06-20 11:10:00,380.74,380.83,379.85,380.16,10814.0,380.74,380.83,379.85,380.16,10814.0
2024-06-20 11:20:00,379.95,379.95,378.88,379.54,10470.0,379.95,379.95,378.88,379.54,10470.0
2024-06-20 11:30:00,379.51,379.58,378.48,378.73,7685.0,379.51,379.58,378.48,378.73,7685.0
2024-06-20 11:40:00,378.56,378.63,377.59,378.01,16380.0,378.56,378.63,377.59,378.01,16380.0
2024-06-20 11:50:00,378.22,378.76,378.01,378.14,6274.0,378.22,378.76,378.01,378.14,6274.0
2024-06-20 12:00:00,378.02,378.02,377.6,377.73,4432.0,378.02,378.02,377.6,377.73,4432.0
2024-06-20 12:10:00,377.7,378.13,377.51,378.0,4912.0,377.7,378.13,377.51,378.0,4912.0
2024-06-20 12:20:00,378.0,378.0,377.15,377.39,7910.0,378.0,378.0,377.15,377.39,7910.0
2024-06-20 12:30:00,377.41,377.43,376.58,376.91,6687.0,377.41,377.43,376.58,376.91,6687.0
2024-06-20 12:40:00,376.76,377.38,376.59,376.92,10895.0,376.76,377.38,376.59,376.92,10895.0
2024-06-20 12:50:00,376.93,377.21,376.66,376.69,5785.0,376.93,377.21,376.66,376.69,5785.0
2024-06-20 13:00:00,376.77,376.8,376.39,376.41,4443.0,376.77,376.8,376.39,376.41,4443.0
2024-06-20 13:10:00,376.54,377.33,376.4,377.04,5221.0,376.54,377.33,376.4,377.04,5221.0
2024-06-20 13:20:00,376.97,377.52,376.72,377.49,6841.0,376.97,377.52,376.72,377.49,6841.0
2024-06-20 13:30:00,377.42,378.04,377.25,377.42,9797.0,377.42,378.04,377.25,377.42,9797.0
2024-06-20 13:40:00,377.42,377.86,377.25,377.59,12298.0,377.42,377.86,377.25,377.59,12298.0
2024-06-20 13:50:00,377.59,378.33,377.46,378.33,7220.0,377.59,378.33,377.46,378.33,7220.0
2024-06-20 14:00:00,378.21,378.32,377.61,377.77,5865.0,378.21,378.32,377.61,377.77,5865.0
2024-06-20 14:10:00,377.66,378.12,377.57,378.05,5126.0,377.66,378.12,377.57,378.05,5126.0
2024-06-20 14:20:00,378.05,378.71,378.01,378.62,6536.0,378.05,378.71,378.01,378.62,6536.0
2024-06-20 14:30:00,378.49,378.49,378.1,378.33,4464.0,378.49,378.49,378.1,378.33,4464.0
2024-06-20 14:40:00,378.26,378.59,378.11,378.58,5991.0,378.26,378.59,378.11,378.58,5991.0
2024-06-20 14:50:00,378.81,379.41,378.7,379.28,6074.0,378.81,379.41,378.7,379.28,6074.0
2024-06-20 15:00:00,379.33,379.45,378.84,379.1,8072.0,379.33,379.45,378.84,379.1,8072.0
2024-06-20 15:10:00,379.21,379.32,378.69,379.13,6858.0,379.21,379.32,378.69,379.13,6858.0
2024-06-20 15:20:00,379.13,379.37,378.9,379.17,6197.0,379.13,379.37,378.9,379.17,6197.0
2024-06-20 15:30:00,379.2,379.22,377.94,378.38,15650.0,379.2,379.22,377.94,378.38,15650.0
2024-06-20 15:40:00,378.38,378.39,377.89,378.04,18242.0,378.38,378.39,377.89,378.04,18242.0
2024-06-20 15:50:00,377.89,378.5,377.5,378.4,41552.0,377.89,378.5,377.5,378.4,41552.0
2024-06-21 09:30:00,380.8,384.5,380.43,383.46,93042.0,380.8,384.5,380.43,383.46,93042.0
2024-06-21 09:40:00,383.22,385.67,382.75,384.47,19756.0,383.22,385.67,382.75,384.47,19756.0
2024-06-21 09:50:00,384.11,385.51,384.1,384.75,15600.0,384.11,385.51,384.1,384.75,15600.0
2024-06-21 10:00:00,384.68,384.8,383.18,383.94,5334.0,384.68,384.8,383.18,383.94,5334.0
2024-06-21 10:10:00,384.54,384.87,383.74,384.46,7259.0,384.54,384.87,383.74,384.46,7259.0
2024-06-21 10:20:00,384.6,385.33,383.82,384.33,7580.0,384.6,385.33,383.82,384.33,7580.0
2024-06-21 10:30:00,384.13,384.69,382.37,382.37,12134.0,384.13,384.69,382.37,382.37,12134.0
2024-06-21 10:40:00,382.37,382.91,382.28,382.61,3878.0,382.37,382.91,382.28,382.61,3878.0
2024-06-21 10:50:00,382.42,382.89,382.22,382.76,12310.0,382.42,382.89,382.22,382.76,12310.0
2024-06-21 11:00:00,382.76,383.01,382.11,382.47,7282.0,382.76,383.01,382.11,382.47,7282.0
2024-06-21 11:10:00,382.68,383.55,382.55,383.1,7294.0,382.68,383.55,382.55,383.1,7294.0
2024-06-21 11:20:00,383.16,383.21,381.81,382.16,7720.0,383.16,383.21,381.81,382.16,7720.0
2024-06-21 11:30:00,382.01,382.16,381.01,381.38,3791.0,382.01,382.16,381.01,381.38,3791.0
2024-06-21 11:40:00,381.28,381.7,381.01,381.13,11281.0,381.28,381.7,381.01,381.13,11281.0
2024-06-21 11:50:00,381.13,381.29,380.4,381.17,8528.0,381.13,381.29,380.4,381.17,8528.0
2024-06-21 12:00:00,380.9,381.25,380.88,381.25,1554.0,380.9,381.25,380.88,381.25,1554.0
2024-06-21 12:10:00,381.23,381.27,380.28,380.29,5224.0,381.23,381.27,380.28,380.29,5224.0
2024-06-21 12:20:00,380.28,380.9,380.28,380.5,3879.0,380.28,380.9,380.28,380.5,3879.0
2024-06-21 12:30:00,380.31,380.62,380.24,380.34,2700.0,380.31,380.62,380.24,380.34,2700.0
2024-06-21 12:40:00,380.29,381.0,380.26,380.69,5424.0,380.29,381.0,380.26,380.69,5424.0
2024-06-21 12:50:00,380.78,381.44,380.65,381.0,3327.0,380.78,381.44,380.65,381.0,3327.0
2024-06-21 13:00:00,380.97,380.97,380.2,380.2,5023.0,380.97,380.97,380.2,380.2,5023.0
2024-06-21 13:10:00,380.22,380.47,380.02,380.27,3039.0,380.22,380.47,380.02,380.27,3039.0
2024-06-21 13:20:00,380.27,380.48,380.09,380.44,3173.0,380.27,380.48,380.09,380.44,3173.0
2024-06-21 13:30:00,380.26,380.4,379.83,379.83,3201.0,380.26,380.4,379.83,379.83,3201.0
2024-06-21 13:40:00,379.82,380.13,379.64,380.11,3150.0,379.82,380.13,379.64,380.11,3150.0
2024-06-21 13:50:00,379.89,380.54,379.89,380.02,5438.0,379.89,380.54,379.89,380.02,5438.0
2024-06-21 14:00:00,380.01,380.9,379.88,380.71,3818.0,380.01,380.9,379.88,380.71,3818.0
2024-06-21 14:10:00,380.74,380.92,380.0,380.23,5800.0,380.74,380.92,380.0,380.23,5800.0
2024-06-21 14:20:00,380.02,380.28,379.66,380.23,9203.0,380.02,380.28,379.66,380.23,9203.0
2024-06-21 14:30:00,380.33,380.68,380.32,380.63,6686.0,380.33,380.68,380.32,380.63,6686.0
2024-06-21 14:40:00,380.63,380.75,380.23,380.35,6837.0,380.63,380.75,380.23,380.35,6837.0
2024-06-21 14:50:00,380.47,380.86,380.18,380.38,7643.0,380.47,380.86,380.18,380.38,7643.0
2024-06-21 15:00:00,380.31,380.83,380.29,380.74,3807.0,380.31,380.83,380.29,380.74,3807.0
2024-06-21 15:10:00,380.82,380.93,380.52,380.89,9468.0,380.82,380.93,380.52,380.89,9468.0
2024-06-21 15:20:00,380.9,381.95,380.9,381.59,12920.0,380.9,381.95,380.9,381.59,12920.0
2024-06-21 15:30:00,381.56,381.78,381.03,381.73,11589.0,381.56,381.78,381.03,381.73,11589.0
2024-06-21 15:40:00,381.63,382.25,381.52,381.93,17957.0,381.63,382.25,381.52,381.93,17957.0
2024-06-21 15:50:00,382.01,384.63,382.01,383.87,85455.0,382.01,384.63,382.01,383.87,85455.0
2024-06-24 09:30:00,383.85,384.35,383.0,383.63,10313.0,383.85,384.35,383.0,383.63,10313.0
2024-06-24 09:40:00,383.8,387.03,383.78,387.03,14550.0,383.8,387.03,383.78,387.03,14550.0
2024-06-24 09:50:00,387.07,388.03,386.42,387.06,5825.0,387.07,388.03,386.42,387.06,5825.0
2024-06-24 10:00:00,386.99,386.99,385.0,386.28,11363.0,386.99,386.99,385.0,386.28,11363.0
2024-06-24 10:10:00,385.93,386.53,385.5,386.21,8766.0,385.93,386.53,385.5,386.21,8766.0
2024-06-24 10:20:00,386.4,387.91,386.13,387.91,21486.0,386.4,387.91,386.13,387.91,21486.0
2024-06-24 10:30:00,387.91,389.08,387.91,389.08,8130.0,387.91,389.08,387.91,389.08,8130.0
2024-06-24 10:40:00,389.5,390.91,388.98,390.74,17949.0,389.5,390.91,388.98,390.74,17949.0
2024-06-24 10:50:00,390.96,390.98,389.74,390.48,15970.0,390.96,390.98,389.74,390.48,15970.0
2024-06-24 11:00:00,390.46,390.56,389.6,390.56,14570.0,390.46,390.56,389.6,390.56,14570.0
2024-06-24 11:10:00,390.47,390.62,389.76,389.76,5189.0,390.47,390.62,389.76,389.76,5189.0
2024-06-24 11:20:00,389.76,391.79,389.42,391.49,14451.0,389.76,391.79,389.42,391.49,14451.0
2024-06-24 11:30:00,391.5,391.79,390.93,391.04,7661.0,391.5,391.79,390.93,391.04,7661.0
2024-06-24 11:40:00,391.39,392.96,391.38,392.76,10954.0,391.39,392.96,391.38,392.76,10954.0
2024-06-24 11:50:00,392.7,393.34,391.39,391.6,7049.0,392.7,393.34,391.39,391.6,7049.0
2024-06-24 12:00:00,391.63,392.83,391.62,392.75,7524.0,391.63,392.83,391.62,392.75,7524.0
2024-06-24 12:10:00,392.81,393.8,392.81,393.76,12702.0,392.81,393.8,392.81,393.76,12702.0
2024-06-24 12:20:00,393.78,394.82,393.7,394.17,11918.0,393.78,394.82,393.7,394.17,11918.0
2024-06-24 12:30:00,394.18,394.18,392.98,392.98,2555.0,394.18,394.18,392.98,392.98,2555.0
2024-06-24 12:40:00,392.92,393.32,390.84,391.08,7157.0,392.92,393.32,390.84,391.08,7157.0
2024-06-24 12:50:00,391.26,391.54,390.93,390.98,3144.0,391.26,391.54,390.93,390.98,3144.0
2024-06-24 13:00:00,390.91,390.96,389.96,390.13,2577.0,390.91,390.96,389.96,390.13,2577.0
2024-06-24 13:10:00,390.0,390.48,389.95,390.42,4881.0,390.0,390.48,389.95,390.42,4881.0
2024-06-24 13:20:00,390.69,390.69,389.8,390.14,9808.0,390.69,390.69,389.8,390.14,9808.0
2024-06-24 13:30:00,390.4,390.4,389.67,389.7,4043.0,390.4,390.4,389.67,389.7,4043.0
2024-06-24 13:40:00,389.88,390.45,389.88,389.91,6046.0,389.88,390.45,389.88,389.91,6046.0
2024-06-24 13:50:00,390.21,390.81,390.15,390.57,2199.0,390.21,390.81,390.15,390.57,2199.0
2024-06-24 14:00:00,390.42,391.1,390.42,390.71,2440.0,390.42,391.1,390.42,390.71,2440.0
2024-06-24 14:10:00,390.68,391.59,390.67,391.55,6297.0,390.68,391.59,390.67,391.55,6297.0
2024-06-24 14:20:00,391.7,391.73,391.05,391.73,7581.0,391.7,391.73,391.05,391.73,7581.0
2024-06-24 14:30:00,391.79,392.38,391.57,392.13,2852.0,391.79,392.38,391.57,392.13,2852.0
2024-06-24 14:40:00,391.95,392.68,391.89,392.32,4987.0,391.95,392.68,391.89,392.32,4987.0
2024-06-24 14:50:00,392.46,392.55,392.22,392.46,1613.0,392.46,392.55,392.22,392.46,1613.0
2024-06-24 15:00:00,392.43,393.09,391.88,392.93,10323.0,392.43,393.09,391.88,392.93,10323.0
2024-06-24 15:10:00,392.94,393.16,392.76,393.0,2750.0,392.94,393.16,392.76,393.0,2750.0
2024-06-24 15:20:00,392.75,392.79,392.45,392.78,2667.0,392.75,392.79,392.45,392.78,2667.0
2024-06-24 15:30:00,392.69,392.81,390.72,390.88,12999.0,392.69,392.81,390.72,390.88,12999.0
2024-06-24 15:40:00,391.04,391.47,390.15,390.57,17088.0,391.04,391.47,390.15,390.57,17088.0
2024-06-24 15:50:00,390.86,391.56,389.26,389.53,45731.0,390.86,391.56,389.26,389.53,45731.0
2024-06-25 09:30:00,390.2,392.44,388.04,390.42,25110.0,390.2,392.44,388.04,390.42,25110.0
2024-06-25 09:40:00,389.92,390.0,387.0,387.73,9218.0,389.92,390.0,387.0,387.73,9218.0
2024-06-25 09:50:00,388.13,388.28,386.5,387.06,5967.0,388.13,388.28,386.5,387.06,5967.0
2024-06-25 10:00:00,386.75,387.7,386.12,387.36,10448.0,386.75,387.7,386.12,387.36,10448.0
2024-06-25 10:10:00,387.71,387.91,386.97,387.33,4100.0,387.71,387.91,386.97,387.33,4100.0
2024-06-25 10:20:00,387.73,389.16,387.68,387.98,9225.0,387.73,389.16,387.68,387.98,9225.0
2024-06-25 10:30:00,388.0,388.03,387.26,387.94,4209.0,388.0,388.03,387.26,387.94,4209.0
2024-06-25 10:40:00,387.57,389.05,387.41,388.9,9118.0,387.57,389.05,387.41,388.9,9118.0
2024-06-25 10:50:00,388.98,389.06,387.35,387.49,8054.0,388.98,389.06,387.35,387.49,8054.0
2024-06-25 11:00:00,387.49,388.47,387.45,388.32,3950.0,387.49,388.47,387.45,388.32,3950.0
2024-06-25 11:10:00,388.58,389.05,388.18,388.22,1925.0,388.58,389.05,388.18,388.22,1925.0
2024-06-25 11:20:00,388.16,388.19,387.48,388.11,4069.0,388.16,388.19,387.48,388.11,4069.0
2024-06-25 11:30:00,387.68,387.95,387.63,387.63,3304.0,387.68,387.95,387.63,387.63,3304.0
2024-06-25 11:40:00,387.47,388.55,387.44,387.96,8733.0,387.47,388.55,387.44,387.96,8733.0
2024-06-25 11:50:00,388.08,388.08,387.37,387.8,1700.0,388.08,388.08,387.37,387.8,1700.0
2024-06-25 12:00:00,387.5,388.01,387.5,387.72,8274.0,387.5,388.01,387.5,387.72,8274.0
2024-06-25 12:10:00,387.95,388.48,387.93,388.15,4000.0,387.95,388.48,387.93,388.15,4000.0
2024-06-25 12:20:00,388.14,388.2,387.86,387.97,1200.0,388.14,388.2,387.86,387.97,1200.0
2024-06-25 12:30:00,387.79,387.82,387.39,387.73,2637.0,387.79,387.82,387.39,387.73,2637.0
2024-06-25 12:40:00,387.6,388.32,387.59,387.79,2593.0,387.6,388.32,387.59,387.79,2593.0
2024-06-25 12:50:00,387.78,388.32,387.63,388.15,8739.0,387.78,388.32,387.63,388.15,8739.0
2024-06-25 13:00:00,388.24,388.24,387.41,387.61,6400.0,388.24,388.24,387.41,387.61,6400.0
2024-06-25 13:10:00,387.5,387.78,387.43,387.5,4462.0,387.5,387.78,387.43,387.5,4462.0
2024-06-25 13:20:00,387.63,387.88,387.42,387.88,3605.0,387.63,387.88,387.42,387.88,3605.0
2024-06-25 13:30:00,387.71,388.23,387.71,387.97,4037.0,387.71,388.23,387.71,387.97,4037.0
2024-06-25 13:40:00,387.94,388.04,387.65,387.65,3289.0,387.94,388.04,387.65,387.65,3289.0
2024-06-25 13:50:00,387.83,387.83,387.54,387.56,700.0,387.83,387.83,387.54,387.56,700.0
2024-06-25 14:00:00,387.66,388.17,387.66,388.1,4112.0,387.66,388.17,387.66,388.1,4112.0
2024-06-25 14:10:00,388.22,388.48,388.21,388.21,1900.0,388.22,388.48,388.21,388.21,1900.0
2024-06-25 14:20:00,388.16,388.27,387.88,388.04,2039.0,388.16,388.27,387.88,388.04,2039.0
2024-06-25 14:30:00,388.35,388.56,388.34,388.52,2422.0,388.35,388.56,388.34,388.52,2422.0
2024-06-25 14:40:00,388.43,388.8,388.03,388.22,6024.0,388.43,388.8,388.03,388.22,6024.0
2024-06-25 14:50:00,388.22,388.4,387.9,388.22,8678.0,388.22,388.4,387.9,388.22,8678.0
2024-06-25 15:00:00,388.22,388.81,388.07,388.81,4166.0,388.22,388.81,388.07,388.81,4166.0
2024-06-25 15:10:00,388.86,388.86,388.19,388.55,4298.0,388.86,388.86,388.19,388.55,4298.0
2024-06-25 15:20:00,388.67,388.78,388.58,388.58,4982.0,388.67,388.78,388.58,388.58,4982.0
2024-06-25 15:30:00,388.52,388.69,387.88,388.69,10332.0,388.52,388.69,387.88,388.69,10332.0
2024-06-25 15:40:00,388.64,389.08,388.18,388.29,10816.0,388.64,389.08,388.18,388.29,10816.0
2024-06-25 15:50:00,388.37,388.54,388.05,388.12,30765.0,388.37,388.54,388.05,388.12,30765.0
2024-06-26 09:30:00,388.0,388.17,387.31,388.17,7150.0,388.0,388.17,387.31,388.17,7150.0
2024-06-26 09:40:00,388.16,388.86,386.72,387.02,4785.0,388.16,388.86,386.72,387.02,4785.0
2024-06-26 09:50:00,387.39,387.85,386.98,387.85,3730.0,387.39,387.85,386.98,387.85,3730.0
2024-06-26 10:00:00,387.56,387.68,387.1,387.18,1550.0,387.56,387.68,387.1,387.18,1550.0
2024-06-26 10:10:00,387.78,387.98,387.0,387.0,5461.0,387.78,387.98,387.0,387.0,5461.0
2024-06-26 10:20:00,387.35,387.86,387.0,387.86,3492.0,387.35,387.86,387.0,387.86,3492.0
2024-06-26 10:30:00,388.55,389.7,388.55,389.45,2286.0,388.55,389.7,388.55,389.45,2286.0
2024-06-26 10:40:00,389.67,389.67,388.97,389.08,2847.0,389.67,389.67,388.97,389.08,2847.0
2024-06-26 10:50:00,389.33,389.66,389.32,389.43,1658.0,389.33,389.66,389.32,389.43,1658.0
2024-06-26 11:00:00,389.61,389.99,389.4,389.4,5500.0,389.61,389.99,389.4,389.4,5500.0
2024-06-26 11:10:00,389.46,389.52,388.52,389.11,3160.0,389.46,389.52,388.52,389.11,3160.0
2024-06-26 11:20:00,389.4,389.58,389.06,389.43,2145.0,389.4,389.58,389.06,389.43,2145.0
2024-06-26 11:30:00,389.64,389.77,389.25,389.7,2418.0,389.64,389.77,389.25,389.7,2418.0
2024-06-26 11:40:00,389.56,389.99,389.08,389.38,4215.0,389.56,389.99,389.08,389.38,4215.0
2024-06-26 11:50:00,389.46,389.63,389.28,389.61,2065.0,389.46,389.63,389.28,389.61,2065.0
2024-06-26 12:00:00,389.47,390.34,389.33,389.82,3728.0,389.47,390.34,389.33,389.82,3728.0
2024-06-26 12:10:00,389.91,389.92,388.83,388.98,4326.0,389.91,389.92,388.83,388.98,4326.0
2024-06-26 12:20:00,389.14,389.35,388.59,388.94,3863.0,389.14,389.35,388.59,388.94,3863.0
2024-06-26 12:30:00,388.69,388.71,388.33,388.43,3215.0,388.69,388.71,388.33,388.43,3215.0
2024-06-26 12:40:00,388.25,389.09,388.25,388.95,3902.0,388.25,389.09,388.25,388.95,3902.0
2024-06-26 12:50:00,389.04,389.06,388.78,388.94,1100.0,389.04,389.06,388.78,388.94,1100.0
2024-06-26 13:00:00,388.97,388.97,388.5,388.61,5419.0,388.97,388.97,388.5,388.61,5419.0
2024-06-26 13:10:00,388.8,388.8,388.17,388.18,2200.0,388.8,388.8,388.17,388.18,2200.0
2024-06-26 13:20:00,388.0,388.05,387.15,387.15,10285.0,388.0,388.05,387.15,387.15,10285.0
2024-06-26 13:30:00,387.1,388.03,387.1,388.03,3818.0,387.1,388.03,387.1,388.03,3818.0
2024-06-26 13:40:00,387.84,387.84,387.28,387.59,1850.0,387.84,387.84,387.28,387.59,1850.0
2024-06-26 13:50:00,387.4,387.7,387.4,387.54,1353.0,387.4,387.7,387.4,387.54,1353.0
2024-06-26 14:00:00,387.38,387.57,387.1,387.26,6135.0,387.38,387.57,387.1,387.26,6135.0
2024-06-26 14:10:00,387.21,387.54,387.1,387.54,4619.0,387.21,387.54,387.1,387.54,4619.0
2024-06-26 14:20:00,387.28,387.91,387.28,387.91,5326.0,387.28,387.91,387.28,387.91,5326.0
2024-06-26 14:30:00,387.78,387.92,387.15,387.15,4208.0,387.78,387.92,387.15,387.15,4208.0
2024-06-26 14:40:00,387.32,387.95,387.23,387.95,3462.0,387.32,387.95,387.23,387.95,3462.0
2024-06-26 14:50:00,387.82,387.82,387.43,387.67,4612.0,387.82,387.82,387.43,387.67,4612.0
2024-06-26 15:00:00,387.63,387.75,387.38,387.38,3151.0,387.63,387.75,387.38,387.38,3151.0
2024-06-26 15:10:00,387.24,387.45,387.1,387.37,2680.0,387.24,387.45,387.1,387.37,2680.0
2024-06-26 15:20:00,387.23,387.28,386.33,386.66,6119.0,387.23,387.28,386.33,386.66,6119.0
2024-06-26 15:30:00,386.51,387.09,386.36,386.97,7421.0,386.51,387.09,386.36,386.97,7421.0
2024-06-26 15:40:00,386.94,387.28,386.88,387.22,12161.0,386.94,387.28,386.88,387.22,12161.0
2024-06-26 15:50:00,387.1,388.38,387.02,387.96,26940.0,387.1,388.38,387.02,387.96,26940.0
2024-06-27 09:30:00,389.0,391.43,386.06,386.98,15321.0,389.0,391.43,386.06,386.98,15321.0
2024-06-27 09:40:00,387.08,387.84,386.71,386.73,6264.0,387.08,387.84,386.71,386.73,6264.0
2024-06-27 09:50:00,386.99,388.93,386.73,388.5,9335.0,386.99,388.93,386.73,388.5,9335.0
2024-06-27 10:00:00,388.5,388.99,388.15,388.39,4230.0,388.5,388.99,388.15,388.39,4230.0
2024-06-27 10:10:00,388.65,389.13,387.69,387.84,39883.0,388.65,389.13,387.69,387.84,39883.0
2024-06-27 10:20:00,387.53,387.78,386.59,386.8,11667.0,387.53,387.78,386.59,386.8,11667.0
2024-06-27 10:30:00,387.0,387.26,385.16,385.71,32390.0,387.0,387.26,385.16,385.71,32390.0
2024-06-27 10:40:00,385.5,386.34,385.15,385.32,72932.0,385.5,386.34,385.15,385.32,72932.0
2024-06-27 10:50:00,385.29,386.5,385.09,386.5,8602.0,385.29,386.5,385.09,386.5,8602.0
2024-06-27 11:00:00,386.5,387.0,386.38,386.52,4553.0,386.5,387.0,386.38,386.52,4553.0
2024-06-27 11:10:00,386.14,386.55,384.37,384.72,18588.0,386.14,386.55,384.37,384.72,18588.0
2024-06-27 11:20:00,384.97,385.46,383.52,383.74,16994.0,384.97,385.46,383.52,383.74,16994.0
2024-06-27 11:30:00,383.76,384.46,383.57,383.61,9873.0,383.76,384.46,383.57,383.61,9873.0
2024-06-27 11:40:00,383.63,384.2,383.1,383.52,18311.0,383.63,384.2,383.1,383.52,18311.0
2024-06-27 11:50:00,383.75,384.91,383.74,384.91,11145.0,383.75,384.91,383.74,384.91,11145.0
2024-06-27 12:00:00,384.63,385.55,384.63,385.06,6541.0,384.63,385.55,384.63,385.06,6541.0
2024-06-27 12:10:00,384.83,385.56,384.55,385.11,5538.0,384.83,385.56,384.55,385.11,5538.0
2024-06-27 12:20:00,385.56,385.92,385.37,385.86,5960.0,385.56,385.92,385.37,385.86,5960.0
2024-06-27 12:30:00,385.8,385.88,385.52,385.83,2542.0,385.8,385.88,385.52,385.83,2542.0
2024-06-27 12:40:00,385.74,386.38,385.73,386.0,4496.0,385.74,386.38,385.73,386.0,4496.0
2024-06-27 12:50:00,386.08,386.25,385.52,386.0,6940.0,386.08,386.25,385.52,386.0,6940.0
2024-06-27 13:00:00,386.0,387.14,385.82,387.0,4740.0,386.0,387.14,385.82,387.0,4740.0
2024-06-27 13:10:00,386.5,386.62,386.0,386.0,2600.0,386.5,386.62,386.0,386.0,2600.0
2024-06-27 13:20:00,385.77,386.63,385.77,386.27,11952.0,385.77,386.63,385.77,386.27,11952.0
2024-06-27 13:30:00,386.5,387.27,386.45,387.19,4760.0,386.5,387.27,386.45,387.19,4760.0
2024-06-27 13:40:00,387.27,387.35,386.26,387.27,9996.0,387.27,387.35,386.26,387.27,9996.0
2024-06-27 13:50:00,387.1,387.27,386.57,386.57,1821.0,387.1,387.27,386.57,386.57,1821.0
2024-06-27 14:00:00,386.4,386.4,386.06,386.28,3260.0,386.4,386.4,386.06,386.28,3260.0
2024-06-27 14:10:00,386.31,386.5,385.58,385.58,4149.0,386.31,386.5,385.58,385.58,4149.0
2024-06-27 14:20:00,385.58,385.81,385.51,385.56,1538.0,385.58,385.81,385.51,385.56,1538.0
2024-06-27 14:30:00,385.51,386.22,385.25,386.05,6087.0,385.51,386.22,385.25,386.05,6087.0
2024-06-27 14:40:00,385.88,386.27,385.88,386.18,3622.0,385.88,386.27,385.88,386.18,3622.0
2024-06-27 14:50:00,386.31,387.06,386.21,387.04,6793.0,386.31,387.06,386.21,387.04,6793.0
2024-06-27 15:00:00,386.93,387.16,385.66,385.91,7411.0,386.93,387.16,385.66,385.91,7411.0
2024-06-27 15:10:00,385.97,386.08,385.53,385.59,5863.0,385.97,386.08,385.53,385.59,5863.0
2024-06-27 15:20:00,385.38,386.22,385.38,385.91,9315.0,385.38,386.22,385.38,385.91,9315.0
2024-06-27 15:30:00,385.87,386.39,385.56,386.33,20753.0,385.87,386.39,385.56,386.33,20753.0
2024-06-27 15:40:00,386.41,386.49,385.92,385.92,10505.0,386.41,386.49,385.92,385.92,10505.0
2024-06-27 15:50:00,385.83,386.37,385.57,385.94,32349.0,385.83,386.37,385.57,385.94,32349.0
2024-06-28 09:30:00,385.98,388.02,383.94,383.94,21537.0,385.98,388.02,383.94,383.94,21537.0
2024-06-28 09:40:00,384.14,384.61,382.91,382.91,10080.0,384.14,384.61,382.91,382.91,10080.0
2024-06-28 09:50:00,383.05,383.45,382.46,382.46,9831.0,383.05,383.45,382.46,382.46,9831.0
2024-06-28 10:00:00,382.69,383.72,382.69,383.34,3771.0,382.69,383.72,382.69,383.34,3771.0
2024-06-28 10:10:00,383.67,383.67,383.01,383.25,3268.0,383.67,383.67,383.01,383.25,3268.0
2024-06-28 10:20:00,383.6,384.54,383.07,384.54,4639.0,383.6,384.54,383.07,384.54,4639.0
2024-06-28 10:30:00,384.55,385.35,384.32,385.06,2630.0,384.55,385.35,384.32,385.06,2630.0
2024-06-28 10:40:00,385.37,385.96,384.78,385.96,3474.0,385.37,385.96,384.78,385.96,3474.0
2024-06-28 10:50:00,385.8,387.05,385.79,386.48,6651.0,385.8,387.05,385.79,386.48,6651.0
2024-06-28 11:00:00,386.29,386.29,384.78,384.87,3200.0,386.29,386.29,384.78,384.87,3200.0
2024-06-28 11:10:00,384.53,385.08,384.37,384.37,5244.0,384.53,385.08,384.37,384.37,5244.0
2024-06-28 11:20:00,384.33,384.67,383.78,384.01,4760.0,384.33,384.67,383.78,384.01,4760.0
2024-06-28 11:30:00,384.01,384.44,383.83,384.33,6104.0,384.01,384.44,383.83,384.33,6104.0
2024-06-28 11:40:00,384.6,385.12,384.45,384.88,5115.0,384.6,385.12,384.45,384.88,5115.0
2024-06-28 11:50:00,384.98,385.59,384.71,385.22,6781.0,384.98,385.59,384.71,385.22,6781.0
2024-06-28 12:00:00,385.39,385.59,384.76,384.76,4145.0,385.39,385.59,384.76,384.76,4145.0
2024-06-28 12:10:00,384.75,385.13,384.75,385.06,1600.0,384.75,385.13,384.75,385.06,1600.0
2024-06-28 12:20:00,384.88,385.88,384.65,385.52,6189.0,384.88,385.88,384.65,385.52,6189.0
2024-06-28 12:30:00,385.45,385.58,385.22,385.25,2028.0,385.45,385.58,385.22,385.25,2028.0
2024-06-28 12:40:00,385.18,385.81,385.18,385.57,4619.0,385.18,385.81,385.18,385.57,4619.0
2024-06-28 12:50:00,385.77,385.77,385.25,385.59,3100.0,385.77,385.77,385.25,385.59,3100.0
2024-06-28 13:00:00,385.49,385.93,385.48,385.75,1969.0,385.49,385.93,385.48,385.75,1969.0
2024-06-28 13:10:00,385.55,385.89,385.0,385.38,9375.0,385.55,385.89,385.0,385.38,9375.0
2024-06-28 13:20:00,385.0,385.28,384.51,384.51,4920.0,385.0,385.28,384.51,384.51,4920.0
2024-06-28 13:30:00,384.79,384.96,383.95,384.73,6713.0,384.79,384.96,383.95,384.73,6713.0
2024-06-28 13:40:00,385.09,385.13,384.91,384.92,1187.0,385.09,385.13,384.91,384.92,1187.0
2024-06-28 13:50:00,384.7,385.24,384.7,385.24,1820.0,384.7,385.24,384.7,385.24,1820.0
2024-06-28 14:00:00,384.95,385.5,384.95,385.16,4025.0,384.95,385.5,384.95,385.16,4025.0
2024-06-28 14:10:00,385.04,385.19,384.51,384.93,3867.0,385.04,385.19,384.51,384.93,3867.0
2024-06-28 14:20:00,384.67,385.13,384.64,385.08,2067.0,384.67,385.13,384.64,385.08,2067.0
2024-06-28 14:30:00,385.22,385.22,384.23,384.44,3516.0,385.22,385.22,384.23,384.44,3516.0
2024-06-28 14:40:00,384.42,384.71,384.22,384.33,2459.0,384.42,384.71,384.22,384.33,2459.0
2024-06-28 14:50:00,384.66,384.85,384.42,384.84,1376.0,384.66,384.85,384.42,384.84,1376.0
2024-06-28 15:00:00,384.8,384.81,384.34,384.78,5501.0,384.8,384.81,384.34,384.78,5501.0
2024-06-28 15:10:00,384.81,385.09,384.13,384.13,4533.0,384.81,385.09,384.13,384.13,4533.0
2024-06-28 15:20:00,384.29,384.79,384.21,384.6,5384.0,384.29,384.79,384.21,384.6,5384.0
2024-06-28 15:30:00,384.5,385.16,384.21,384.88,11342.0,384.5,385.16,384.21,384.88,11342.0
2024-06-28 15:40:00,384.88,385.16,384.7,385.04,5574.0,384.88,385.16,384.7,385.04,5574.0
2024-06-28 15:50:00,384.9,386.47,384.66,385.93,48783.0,384.9,386.47,384.66,385.93,48783.0
2024-07-01 09:30:00,385.87,389.03,385.87,388.41,24890.0,385.87,389.03,385.87,388.41,24890.0
2024-07-01 09:40:00,388.19,390.05,387.92,389.19,18191.0,388.19,390.05,387.92,389.19,18191.0
2024-07-01 09:50:00,389.19,389.67,388.21,389.14,35778.0,389.19,389.67,388.21,389.14,35778.0
2024-07-01 10:00:00,389.51,390.5,389.02,389.75,7498.0,389.51,390.5,389.02,389.75,7498.0
2024-07-01 10:10:00,390.15,390.15,386.79,386.86,7011.0,390.15,390.15,386.79,386.86,7011.0
2024-07-01 10:20:00,386.87,387.92,386.37,387.79,4349.0,386.87,387.92,386.37,387.79,4349.0
2024-07-01 10:30:00,388.01,388.01,386.96,387.77,6463.0,388.01,388.01,386.96,387.77,6463.0
2024-07-01 10:40:00,387.98,388.75,387.74,387.74,8404.0,387.98,388.75,387.74,387.74,8404.0
2024-07-01 10:50:00,388.0,388.96,387.87,388.96,3433.0,388.0,388.96,387.87,388.96,3433.0
2024-07-01 11:00:00,389.05,389.41,388.56,389.09,6273.0,389.05,389.41,388.56,389.09,6273.0
2024-07-01 11:10:00,389.19,389.39,388.04,388.04,9933.0,389.19,389.39,388.04,388.04,9933.0
2024-07-01 11:20:00,388.34,388.36,387.86,387.99,6061.0,388.34,388.36,387.86,387.99,6061.0
2024-07-01 11:30:00,388.09,388.4,387.88,388.07,11693.0,388.09,388.4,387.88,388.07,11693.0
2024-07-01 11:40:00,387.97,388.05,387.46,387.62,3209.0,387.97,388.05,387.46,387.62,3209.0
2024-07-01 11:50:00,387.63,387.64,386.45,386.77,2841.0,387.63,387.64,386.45,386.77,2841.0
2024-07-01 12:00:00,386.92,387.65,386.88,387.53,6303.0,386.92,387.65,386.88,387.53,6303.0
2024-07-01 12:10:00,387.47,387.63,386.87,386.97,6922.0,387.47,387.63,386.87,386.97,6922.0
2024-07-01 12:20:00,386.78,386.78,386.3,386.48,1960.0,386.78,386.78,386.3,386.48,1960.0
2024-07-01 12:30:00,386.83,386.9,386.41,386.42,5605.0,386.83,386.9,386.41,386.42,5605.0
2024-07-01 12:40:00,386.55,386.88,385.25,385.28,7490.0,386.55,386.88,385.25,385.28,7490.0
2024-07-01 12:50:00,385.19,385.19,384.01,384.12,7785.0,385.19,385.19,384.01,384.12,7785.0
2024-07-01 13:00:00,384.09,384.09,383.49,383.5,3674.0,384.09,384.09,383.49,383.5,3674.0
2024-07-01 13:10:00,383.63,383.95,383.52,383.66,5147.0,383.63,383.95,383.52,383.66,5147.0
2024-07-01 13:20:00,383.65,383.79,383.38,383.67,6810.0,383.65,383.79,383.38,383.67,6810.0
2024-07-01 13:30:00,383.83,384.15,383.34,383.85,6393.0,383.83,384.15,383.34,383.85,6393.0
2024-07-01 13:40:00,383.77,383.85,383.47,383.58,4299.0,383.77,383.85,383.47,383.58,4299.0
2024-07-01 13:50:00,383.41,384.16,383.41,384.06,4367.0,383.41,384.16,383.41,384.06,4367.0
2024-07-01 14:00:00,384.16,384.69,384.16,384.69,3887.0,384.16,384.69,384.16,384.69,3887.0
2024-07-01 14:10:00,384.71,384.72,384.41,384.68,5347.0,384.71,384.72,384.41,384.68,5347.0
2024-07-01 14:20:00,384.76,384.76,384.01,384.13,8562.0,384.76,384.76,384.01,384.13,8562.0
2024-07-01 14:30:00,384.01,384.15,383.67,384.0,3430.0,384.01,384.15,383.67,384.0,3430.0
2024-07-01 14:40:00,384.0,384.0,383.33,383.41,4735.0,384.0,384.0,383.33,383.41,4735.0
2024-07-01 14:50:00,383.46,383.46,382.75,382.75,5969.0,383.46,383.46,382.75,382.75,5969.0
2024-07-01 15:00:00,382.71,382.96,382.38,382.38,8082.0,382.71,382.96,382.38,382.38,8082.0
2024-07-01 15:10:00,382.52,382.74,382.17,382.35,9403.0,382.52,382.74,382.17,382.35,9403.0
2024-07-01 15:20:00,382.38,382.42,381.96,382.11,12454.0,382.38,382.42,381.96,382.11,12454.0
2024-07-01 15:30:00,382.17,382.39,382.05,382.24,9811.0,382.17,382.39,382.05,382.24,9811.0
2024-07-01 15:40:00,382.24,382.75,382.12,382.65,17267.0,382.24,382.75,382.12,382.65,17267.0
2024-07-01 15:50:00,382.53,384.58,382.49,384.46,68762.0,382.53,384.58,382.49,384.46,68762.0
2024-07-02 09:30:00,384.19,390.1,383.98,389.59,13369.0,384.19,390.1,383.98,389.59,13369.0
2024-07-02 09:40:00,390.0,391.0,387.64,387.66,6863.0,390.0,391.0,387.64,387.66,6863.0
2024-07-02 09:50:00,387.36,387.87,386.1,386.12,3105.0,387.36,387.87,386.1,386.12,3105.0
2024-07-02 10:00:00,386.91,387.04,386.07,386.63,2608.0,386.91,387.04,386.07,386.63,2608.0
2024-07-02 10:10:00,387.05,387.72,386.38,387.72,4866.0,387.05,387.72,386.38,387.72,4866.0
2024-07-02 10:20:00,388.11,389.77,388.01,389.58,11774.0,388.11,389.77,388.01,389.58,11774.0
2024-07-02 10:30:00,389.62,391.74,389.62,391.5,7043.0,389.62,391.74,389.62,391.5,7043.0
2024-07-02 10:40:00,391.5,393.15,391.5,391.97,13078.0,391.5,393.15,391.5,391.97,13078.0
2024-07-02 10:50:00,391.41,391.91,390.35,390.79,6609.0,391.41,391.91,390.35,390.79,6609.0
2024-07-02 11:00:00,390.88,391.83,390.09,390.19,4958.0,390.88,391.83,390.09,390.19,4958.0
2024-07-02 11:10:00,390.18,391.56,390.17,391.56,6343.0,390.18,391.56,390.17,391.56,6343.0
2024-07-02 11:20:00,391.21,391.56,390.92,390.99,9323.0,391.21,391.56,390.92,390.99,9323.0
2024-07-02 11:30:00,391.29,393.14,391.28,393.13,6634.0,391.29,393.14,391.28,393.13,6634.0
2024-07-02 11:40:00,393.39,394.49,393.23,393.41,22260.0,393.39,394.49,393.23,393.41,22260.0
2024-07-02 11:50:00,393.46,393.91,393.08,393.08,9747.0,393.46,393.91,393.08,393.08,9747.0
2024-07-02 12:00:00,392.87,392.87,391.8,392.3,13702.0,392.87,392.87,391.8,392.3,13702.0
2024-07-02 12:10:00,391.98,391.98,389.73,390.11,12657.0,391.98,391.98,389.73,390.11,12657.0
2024-07-02 12:20:00,390.22,391.72,390.1,391.72,4351.0,390.22,391.72,390.1,391.72,4351.0
2024-07-02 12:30:00,391.19,391.63,391.11,391.63,4193.0,391.19,391.63,391.11,391.63,4193.0
2024-07-02 12:40:00,391.9,392.1,391.62,391.97,4838.0,391.9,392.1,391.62,391.97,4838.0
2024-07-02 12:50:00,391.96,392.14,391.58,391.62,7652.0,391.96,392.14,391.58,391.62,7652.0
2024-07-02 13:00:00,391.36,391.84,391.07,391.84,7125.0,391.36,391.84,391.07,391.84,7125.0
2024-07-02 13:10:00,391.59,392.16,391.59,392.02,6723.0,391.59,392.16,391.59,392.02,6723.0
2024-07-02 13:20:00,392.23,392.23,391.5,391.81,5509.0,392.23,392.23,391.5,391.81,5509.0
2024-07-02 13:30:00,391.63,391.63,389.77,390.43,6606.0,391.63,391.63,389.77,390.43,6606.0
2024-07-02 13:40:00,390.73,391.44,390.65,391.41,4545.0,390.73,391.44,390.65,391.41,4545.0
2024-07-02 13:50:00,391.55,391.78,391.05,391.78,2767.0,391.55,391.78,391.05,391.78,2767.0
2024-07-02 14:00:00,391.54,392.14,391.54,391.82,10979.0,391.54,392.14,391.54,391.82,10979.0
2024-07-02 14:10:00,391.71,391.88,391.12,391.12,4346.0,391.71,391.88,391.12,391.12,4346.0
2024-07-02 14:20:00,391.19,391.62,391.02,391.28,3800.0,391.19,391.62,391.02,391.28,3800.0
2024-07-02 14:30:00,391.05,391.12,390.25,390.75,2778.0,391.05,391.12,390.25,390.75,2778.0
2024-07-02 14:40:00,390.8,391.28,390.57,391.12,3570.0,390.8,391.28,390.57,391.12,3570.0
2024-07-02 14:50:00,390.96,391.68,390.96,391.5,2525.0,390.96,391.68,390.96,391.5,2525.0
2024-07-02 15:00:00,391.48,391.83,391.3,391.63,2374.0,391.48,391.83,391.3,391.63,2374.0
2024-07-02 15:10:00,391.62,391.62,390.21,390.49,5427.0,391.62,391.62,390.21,390.49,5427.0
2024-07-02 15:20:00,390.6,390.95,390.38,390.58,5377.0,390.6,390.95,390.38,390.58,5377.0
2024-07-02 15:30:00,390.83,391.45,390.71,390.96,7955.0,390.83,391.45,390.71,390.96,7955.0
2024-07-02 15:40:00,390.98,391.14,390.47,390.72,9509.0,390.98,391.14,390.47,390.72,9509.0
2024-07-02 15:50:00,390.77,393.21,390.68,393.07,54318.0,390.77,393.21,390.68,393.07,54318.0
2024-07-03 09:30:00,393.0,396.5,392.74,396.5,16255.0,393.0,396.5,392.74,396.5,16255.0
2024-07-03 09:40:00,396.91,396.99,392.65,393.42,6759.0,396.91,396.99,392.65,393.42,6759.0
2024-07-03 09:50:00,393.32,393.87,392.66,393.02,8727.0,393.32,393.87,392.66,393.02,8727.0
2024-07-03 10:00:00,393.01,393.64,390.01,390.01,8379.0,393.01,393.64,390.01,390.01,8379.0
2024-07-03 10:10:00,389.84,391.56,389.59,390.4,13203.0,389.84,391.56,389.59,390.4,13203.0
2024-07-03 10:20:00,390.4,391.22,390.08,390.33,9660.0,390.4,391.22,390.08,390.33,9660.0
2024-07-03 10:30:00,390.16,390.33,389.38,389.77,9577.0,390.16,390.33,389.38,389.77,9577.0
2024-07-03 10:40:00,389.53,390.37,389.32,390.37,5324.0,389.53,390.37,389.32,390.37,5324.0
2024-07-03 10:50:00,390.31,390.79,389.31,389.63,5053.0,390.31,390.79,389.31,389.63,5053.0
2024-07-03 11:00:00,389.27,389.64,388.0,389.53,5965.0,389.27,389.64,388.0,389.53,5965.0
2024-07-03 11:10:00,389.59,390.4,389.59,389.6,1700.0,389.59,390.4,389.59,389.6,1700.0
2024-07-03 11:20:00,389.66,390.2,389.29,389.6,11481.0,389.66,390.2,389.29,389.6,11481.0
2024-07-03 11:30:00,389.33,389.62,389.06,389.54,2511.0,389.33,389.62,389.06,389.54,2511.0
2024-07-03 11:40:00,389.5,389.86,389.31,389.54,7840.0,389.5,389.86,389.31,389.54,7840.0
2024-07-03 11:50:00,389.37,389.6,388.73,388.96,6384.0,389.37,389.6,388.73,388.96,6384.0
2024-07-03 12:00:00,388.96,389.82,388.89,389.53,4238.0,388.96,389.82,388.89,389.53,4238.0
2024-07-03 12:10:00,389.35,389.62,388.33,388.34,4414.0,389.35,389.62,388.33,388.34,4414.0
2024-07-03 12:20:00,388.65,389.49,388.51,388.61,13472.0,388.65,389.49,388.51,388.61,13472.0
2024-07-03 12:30:00,388.7,389.42,388.4,389.1,7513.0,388.7,389.42,388.4,389.1,7513.0
2024-07-03 12:40:00,389.11,389.11,388.22,388.41,7553.0,389.11,389.11,388.22,388.41,7553.0
2024-07-03 12:50:00,388.58,389.82,388.43,389.46,21631.0,388.58,389.82,388.43,389.46,21631.0
2024-07-05 09:30:00,390.0,390.0,387.69,388.37,10588.0,390.0,390.0,387.69,388.37,10588.0
2024-07-05 09:40:00,389.0,390.0,388.76,389.2,3004.0,389.0,390.0,388.76,389.2,3004.0
2024-07-05 09:50:00,388.6,388.93,387.46,387.86,1785.0,388.6,388.93,387.46,387.86,1785.0
2024-07-05 10:00:00,387.57,388.09,386.54,387.34,5505.0,387.57,388.09,386.54,387.34,5505.0
2024-07-05 10:10:00,386.66,387.98,386.3,386.74,4400.0,386.66,387.98,386.3,386.74,4400.0
2024-07-05 10:20:00,386.71,387.45,385.89,386.55,6901.0,386.71,387.45,385.89,386.55,6901.0
2024-07-05 10:30:00,386.68,387.85,386.68,387.8,2939.0,386.68,387.85,386.68,387.8,2939.0
2024-07-05 10:40:00,387.54,387.98,387.06,387.07,2707.0,387.54,387.98,387.06,387.07,2707.0
2024-07-05 10:50:00,387.63,387.8,387.41,387.44,2291.0,387.63,387.8,387.41,387.44,2291.0
2024-07-05 11:00:00,387.44,388.45,387.44,388.45,1900.0,387.44,388.45,387.44,388.45,1900.0
2024-07-05 11:10:00,388.33,388.87,387.76,387.76,1400.0,388.33,388.87,387.76,387.76,1400.0
2024-07-05 11:20:00,387.49,387.78,387.47,387.72,1173.0,387.49,387.78,387.47,387.72,1173.0
2024-07-05 11:30:00,387.39,387.92,387.22,387.92,979.0,387.39,387.92,387.22,387.92,979.0
2024-07-05 11:40:00,387.8,389.12,387.54,388.82,5100.0,387.8,389.12,387.54,388.82,5100.0
2024-07-05 11:50:00,388.47,388.47,387.59,387.75,1900.0,388.47,388.47,387.59,387.75,1900.0
2024-07-05 12:00:00,387.66,387.66,386.19,386.19,4053.0,387.66,387.66,386.19,386.19,4053.0
2024-07-05 12:10:00,385.93,386.14,385.0,385.31,9280.0,385.93,386.14,385.0,385.31,9280.0
2024-07-05 12:20:00,385.61,385.66,384.89,385.45,4064.0,385.61,385.66,384.89,385.45,4064.0
2024-07-05 12:30:00,385.31,386.61,385.31,386.3,5777.0,385.31,386.61,385.31,386.3,5777.0
2024-07-05 12:40:00,386.35,386.64,385.3,385.64,2294.0,386.35,386.64,385.3,385.64,2294.0
2024-07-05 12:50:00,385.6,386.48,385.5,386.48,1900.0,385.6,386.48,385.5,386.48,1900.0
2024-07-05 13:00:00,386.78,386.78,386.13,386.51,2096.0,386.78,386.78,386.13,386.51,2096.0
2024-07-05 13:10:00,386.48,387.22,386.47,387.22,2971.0,386.48,387.22,386.47,387.22,2971.0
2024-07-05 13:20:00,387.11,387.22,386.74,386.91,3264.0,387.11,387.22,386.74,386.91,3264.0
2024-07-05 13:30:00,386.76,387.25,386.59,387.01,4157.0,386.76,387.25,386.59,387.01,4157.0
2024-07-05 13:40:00,387.02,387.78,387.01,387.16,3345.0,387.02,387.78,387.01,387.16,3345.0
2024-07-05 13:50:00,387.54,387.85,387.5,387.68,2030.0,387.54,387.85,387.5,387.68,2030.0
2024-07-05 14:00:00,387.68,388.05,387.49,387.67,3344.0,387.68,388.05,387.49,387.67,3344.0
2024-07-05 14:10:00,387.72,387.72,387.52,387.6,500.0,387.72,387.72,387.52,387.6,500.0
2024-07-05 14:20:00,387.56,388.13,387.56,388.13,1311.0,387.56,388.13,387.56,388.13,1311.0
2024-07-05 14:30:00,388.35,388.74,388.16,388.74,1800.0,388.35,388.74,388.16,388.74,1800.0
2024-07-05 14:40:00,388.56,388.81,388.37,388.76,2283.0,388.56,388.81,388.37,388.76,2283.0
2024-07-05 14:50:00,388.85,389.49,388.8,389.21,4461.0,388.85,389.49,388.8,389.21,4461.0
2024-07-05 15:00:00,389.23,389.31,388.21,388.57,1943.0,389.23,389.31,388.21,388.57,1943.0
2024-07-05 15:10:00,388.84,388.84,388.31,388.51,2804.0,388.84,388.84,388.31,388.51,2804.0
2024-07-05 15:20:00,388.95,389.02,387.69,387.89,3200.0,388.95,389.02,387.69,387.89,3200.0
2024-07-05 15:30:00,388.06,389.37,388.05,389.3,4906.0,388.06,389.37,388.05,389.3,4906.0
2024-07-05 15:40:00,389.19,389.78,389.19,389.75,3258.0,389.19,389.78,389.19,389.75,3258.0
2024-07-05 15:50:00,389.55,390.67,389.27,389.82,39842.0,389.55,390.67,389.27,389.82,39842.0
2024-07-08 09:30:00,392.27,393.32,391.23,393.32,8558.0,392.27,393.32,391.23,393.32,8558.0
2024-07-08 09:40:00,393.36,395.49,393.16,394.55,7105.0,393.36,395.49,393.16,394.55,7105.0
2024-07-08 09:50:00,394.52,395.22,393.16,395.22,6815.0,394.52,395.22,393.16,395.22,6815.0
2024-07-08 10:00:00,394.87,397.0,394.86,396.51,16307.0,394.87,397.0,394.86,396.51,16307.0
2024-07-08 10:10:00,396.44,398.37,396.44,398.23,14014.0,396.44,398.37,396.44,398.23,14014.0
2024-07-08 10:20:00,398.28,401.38,398.21,401.19,10911.0,398.28,401.38,398.21,401.19,10911.0
2024-07-08 10:30:00,401.19,401.84,400.57,401.19,10646.0,401.19,401.84,400.57,401.19,10646.0
2024-07-08 10:40:00,400.95,403.26,400.95,402.68,14883.0,400.95,403.26,400.95,402.68,14883.0
2024-07-08 10:50:00,402.71,403.14,402.01,402.01,18198.0,402.71,403.14,402.01,402.01,18198.0
2024-07-08 11:00:00,402.35,402.4,399.72,399.75,7745.0,402.35,402.4,399.72,399.75,7745.0
2024-07-08 11:10:00,399.8,399.85,398.84,398.86,18384.0,399.8,399.85,398.84,398.86,18384.0
2024-07-08 11:20:00,398.56,398.85,397.65,397.69,8014.0,398.56,398.85,397.65,397.69,8014.0
2024-07-08 11:30:00,397.65,397.85,395.72,395.73,19746.0,397.65,397.85,395.72,395.73,19746.0
2024-07-08 11:40:00,395.71,395.71,393.3,393.32,44266.0,395.71,395.71,393.3,393.32,44266.0
2024-07-08 11:50:00,393.46,394.9,392.3,393.63,8878.0,393.46,394.9,392.3,393.63,8878.0
2024-07-08 12:00:00,393.44,394.2,393.09,393.68,13195.0,393.44,394.2,393.09,393.68,13195.0
2024-07-08 12:10:00,393.62,394.88,393.5,394.26,7932.0,393.62,394.88,393.5,394.26,7932.0
2024-07-08 12:20:00,394.2,394.49,393.53,393.94,6341.0,394.2,394.49,393.53,393.94,6341.0
2024-07-08 12:30:00,393.94,394.32,393.2,394.32,6071.0,393.94,394.32,393.2,394.32,6071.0
2024-07-08 12:40:00,394.33,395.37,394.2,394.72,4215.0,394.33,395.37,394.2,394.72,4215.0
2024-07-08 12:50:00,394.79,395.74,394.6,395.74,3928.0,394.79,395.74,394.6,395.74,3928.0
2024-07-08 13:00:00,395.52,395.68,395.4,395.56,1830.0,395.52,395.68,395.4,395.56,1830.0
2024-07-08 13:10:00,395.45,395.75,395.01,395.32,4671.0,395.45,395.75,395.01,395.32,4671.0
2024-07-08 13:20:00,395.28,395.55,395.07,395.19,2500.0,395.28,395.55,395.07,395.19,2500.0
2024-07-08 13:30:00,395.28,395.3,394.66,394.66,6138.0,395.28,395.3,394.66,394.66,6138.0
2024-07-08 13:40:00,394.9,395.04,394.61,394.91,4194.0,394.9,395.04,394.61,394.91,4194.0
2024-07-08 13:50:00,394.91,395.28,394.62,395.12,7163.0,394.91,395.28,394.62,395.12,7163.0
2024-07-08 14:00:00,395.13,395.2,394.69,394.89,5325.0,395.13,395.2,394.69,394.89,5325.0
2024-07-08 14:10:00,394.85,395.23,394.84,395.09,9029.0,394.85,395.23,394.84,395.09,9029.0
2024-07-08 14:20:00,395.09,395.37,394.74,394.96,6280.0,395.09,395.37,394.74,394.96,6280.0
2024-07-08 14:30:00,394.96,396.24,394.66,396.0,14020.0,394.96,396.24,394.66,396.0,14020.0
2024-07-08 14:40:00,396.43,397.0,395.84,396.69,4542.0,396.43,397.0,395.84,396.69,4542.0
2024-07-08 14:50:00,397.0,397.67,396.81,396.99,5791.0,397.0,397.67,396.81,396.99,5791.0
2024-07-08 15:00:00,396.8,397.01,396.26,396.48,5347.0,396.8,397.01,396.26,396.48,5347.0
2024-07-08 15:10:00,396.48,397.53,396.47,397.46,6017.0,396.48,397.53,396.47,397.46,6017.0
2024-07-08 15:20:00,397.5,397.85,397.35,397.73,5821.0,397.5,397.85,397.35,397.73,5821.0
2024-07-08 15:30:00,397.73,397.83,397.03,397.44,9055.0,397.73,397.83,397.03,397.44,9055.0
2024-07-08 15:40:00,397.55,397.63,396.68,396.74,6758.0,397.55,397.63,396.68,396.74,6758.0
2024-07-08 15:50:00,396.59,397.03,395.74,395.79,39117.0,396.59,397.03,395.74,395.79,39117.0
2024-07-09 09:30:00,395.38,398.18,394.91,397.74,15571.0,395.38,398.18,394.91,397.74,15571.0
2024-07-09 09:40:00,398.47,398.6,396.09,398.04,7237.0,398.47,398.6,396.09,398.04,7237.0
2024-07-09 09:50:00,398.09,398.16,397.15,397.58,3123.0,398.09,398.16,397.15,397.58,3123.0
2024-07-09 10:00:00,397.18,397.5,394.22,394.84,10937.0,397.18,397.5,394.22,394.84,10937.0
2024-07-09 10:10:00,395.65,395.66,394.0,394.88,5944.0,395.65,395.66,394.0,394.88,5944.0
2024-07-09 10:20:00,394.89,395.6,394.22,395.6,9424.0,394.89,395.6,394.22,395.6,9424.0
2024-07-09 10:30:00,395.61,395.94,394.59,394.59,2657.0,395.61,395.94,394.59,394.59,2657.0
2024-07-09 10:40:00,394.74,395.75,394.48,394.83,2530.0,394.74,395.75,394.48,394.83,2530.0
2024-07-09 10:50:00,394.48,395.12,393.44,394.04,13160.0,394.48,395.12,393.44,394.04,13160.0
2024-07-09 11:00:00,393.65,394.5,393.1,393.1,4850.0,393.65,394.5,393.1,393.1,4850.0
2024-07-09 11:10:00,393.26,393.26,392.42,392.43,12134.0,393.26,393.26,392.42,392.43,12134.0
2024-07-09 11:20:00,392.37,392.38,391.41,391.68,6972.0,392.37,392.38,391.41,391.68,6972.0
2024-07-09 11:30:00,391.58,393.52,391.54,393.09,4826.0,391.58,393.52,391.54,393.09,4826.0
2024-07-09 11:40:00,393.03,394.19,392.79,394.19,2700.0,393.03,394.19,392.79,394.19,2700.0
2024-07-09 11:50:00,393.94,394.12,393.41,393.96,3513.0,393.94,394.12,393.41,393.96,3513.0
2024-07-09 12:00:00,394.18,394.79,394.15,394.41,2520.0,394.18,394.79,394.15,394.41,2520.0
2024-07-09 12:10:00,394.45,394.96,394.41,394.93,1758.0,394.45,394.96,394.41,394.93,1758.0
2024-07-09 12:20:00,394.9,395.56,394.86,395.03,3349.0,394.9,395.56,394.86,395.03,3349.0
2024-07-09 12:30:00,395.19,395.8,395.12,395.5,8432.0,395.19,395.8,395.12,395.5,8432.0
2024-07-09 12:40:00,395.52,396.47,395.51,396.47,2550.0,395.52,396.47,395.51,396.47,2550.0
2024-07-09 12:50:00,396.48,396.85,396.32,396.77,2900.0,396.48,396.85,396.32,396.77,2900.0
2024-07-09 13:00:00,396.84,397.78,396.84,397.49,3100.0,396.84,397.78,396.84,397.49,3100.0
2024-07-09 13:10:00,397.24,397.47,396.55,397.06,2630.0,397.24,397.47,396.55,397.06,2630.0
2024-07-09 13:20:00,396.9,397.69,396.9,397.57,2413.0,396.9,397.69,396.9,397.57,2413.0
2024-07-09 13:30:00,397.34,397.68,397.33,397.52,1962.0,397.34,397.68,397.33,397.52,1962.0
2024-07-09 13:40:00,397.52,397.67,397.0,397.25,4303.0,397.52,397.67,397.0,397.25,4303.0
2024-07-09 13:50:00,397.01,397.12,396.29,396.29,1719.0,397.01,397.12,396.29,396.29,1719.0
2024-07-09 14:00:00,396.27,397.41,396.24,397.38,5667.0,396.27,397.41,396.24,397.38,5667.0
2024-07-09 14:10:00,397.51,397.88,397.37,397.37,4240.0,397.51,397.88,397.37,397.37,4240.0
2024-07-09 14:20:00,397.24,397.6,397.24,397.4,2903.0,397.24,397.6,397.24,397.4,2903.0
2024-07-09 14:30:00,397.3,397.54,396.28,396.28,4649.0,397.3,397.54,396.28,396.28,4649.0
2024-07-09 14:40:00,396.37,397.2,396.37,396.99,3932.0,396.37,397.2,396.37,396.99,3932.0
2024-07-09 14:50:00,396.92,397.25,396.21,396.5,3779.0,396.92,397.25,396.21,396.5,3779.0
2024-07-09 15:00:00,396.59,396.71,396.44,396.53,2123.0,396.59,396.71,396.44,396.53,2123.0
2024-07-09 15:10:00,396.36,396.51,395.49,396.51,10591.0,396.36,396.51,395.49,396.51,10591.0
2024-07-09 15:20:00,396.29,396.32,395.97,396.27,2515.0,396.29,396.32,395.97,396.27,2515.0
2024-07-09 15:30:00,396.19,397.02,396.17,396.73,4970.0,396.19,397.02,396.17,396.73,4970.0
2024-07-09 15:40:00,396.98,397.27,396.37,396.77,8469.0,396.98,397.27,396.37,396.77,8469.0
2024-07-09 15:50:00,396.66,397.2,395.52,396.01,38583.0,396.66,397.2,395.52,396.01,38583.0
2024-07-10 09:30:00,395.03,398.46,394.13,398.17,18818.0,395.03,398.46,394.13,398.17,18818.0
2024-07-10 09:40:00,397.54,398.33,396.11,396.13,6006.0,397.54,398.33,396.11,396.13,6006.0
2024-07-10 09:50:00,395.73,395.8,393.3,394.48,9511.0,395.73,395.8,393.3,394.48,9511.0
2024-07-10 10:00:00,394.84,395.42,394.01,395.38,6482.0,394.84,395.42,394.01,395.38,6482.0
2024-07-10 10:10:00,395.37,395.38,393.98,395.12,6148.0,395.37,395.38,393.98,395.12,6148.0
2024-07-10 10:20:00,394.96,395.27,394.75,394.75,3054.0,394.96,395.27,394.75,394.75,3054.0
2024-07-10 10:30:00,394.51,394.88,394.26,394.73,2998.0,394.51,394.88,394.26,394.73,2998.0
2024-07-10 10:40:00,394.77,395.16,394.0,394.38,7436.0,394.77,395.16,394.0,394.38,7436.0
2024-07-10 10:50:00,394.77,395.79,394.44,394.79,5686.0,394.77,395.79,394.44,394.79,5686.0
2024-07-10 11:00:00,394.81,395.4,394.28,395.31,3336.0,394.81,395.4,394.28,395.31,3336.0
2024-07-10 11:10:00,395.16,395.35,394.75,394.88,2109.0,395.16,395.35,394.75,394.88,2109.0
2024-07-10 11:20:00,394.71,394.72,393.17,393.62,6813.0,394.71,394.72,393.17,393.62,6813.0
2024-07-10 11:30:00,393.48,393.71,393.48,393.62,1308.0,393.48,393.71,393.48,393.62,1308.0
2024-07-10 11:40:00,393.6,394.15,393.42,393.73,4341.0,393.6,394.15,393.42,393.73,4341.0
2024-07-10 11:50:00,393.74,394.56,393.6,394.56,3191.0,393.74,394.56,393.6,394.56,3191.0
2024-07-10 12:00:00,394.34,394.99,394.1,394.99,3146.0,394.34,394.99,394.1,394.99,3146.0
2024-07-10 12:10:00,394.98,395.39,394.6,395.39,4422.0,394.98,395.39,394.6,395.39,4422.0
2024-07-10 12:20:00,395.37,396.22,395.37,396.07,5328.0,395.37,396.22,395.37,396.07,5328.0
2024-07-10 12:30:00,396.19,396.19,395.0,395.16,1984.0,396.19,396.19,395.0,395.16,1984.0
2024-07-10 12:40:00,395.29,395.47,394.2,394.81,3483.0,395.29,395.47,394.2,394.81,3483.0
2024-07-10 12:50:00,394.62,394.69,394.0,394.48,3983.0,394.62,394.69,394.0,394.48,3983.0
2024-07-10 13:00:00,394.81,394.82,394.16,394.21,6757.0,394.81,394.82,394.16,394.21,6757.0
2024-07-10 13:10:00,394.19,394.76,393.88,394.76,5281.0,394.19,394.76,393.88,394.76,5281.0
2024-07-10 13:20:00,394.66,394.69,394.07,394.55,5730.0,394.66,394.69,394.07,394.55,5730.0
2024-07-10 13:30:00,394.56,394.71,394.14,394.61,5442.0,394.56,394.71,394.14,394.61,5442.0
2024-07-10 13:40:00,394.59,394.76,394.14,394.29,9772.0,394.59,394.76,394.14,394.29,9772.0
2024-07-10 13:50:00,394.15,394.96,394.15,394.84,3245.0,394.15,394.96,394.15,394.84,3245.0
2024-07-10 14:00:00,394.83,394.83,393.47,393.61,5653.0,394.83,394.83,393.47,393.61,5653.0
2024-07-10 14:10:00,393.51,394.1,393.45,393.79,7427.0,393.51,394.1,393.45,393.79,7427.0
2024-07-10 14:20:00,393.75,394.1,393.63,393.81,3634.0,393.75,394.1,393.63,393.81,3634.0
2024-07-10 14:30:00,393.96,394.17,393.21,393.21,13281.0,393.96,394.17,393.21,393.21,13281.0
2024-07-10 14:40:00,393.2,394.01,392.84,394.0,3825.0,393.2,394.01,392.84,394.0,3825.0
2024-07-10 14:50:00,393.98,394.4,393.74,394.4,4961.0,393.98,394.4,393.74,394.4,4961.0
2024-07-10 15:00:00,394.57,394.57,393.81,394.28,6469.0,394.57,394.57,393.81,394.28,6469.0
2024-07-10 15:10:00,394.28,394.68,394.1,394.38,4816.0,394.28,394.68,394.1,394.38,4816.0
2024-07-10 15:20:00,394.47,395.17,394.45,395.06,6774.0,394.47,395.17,394.45,395.06,6774.0
2024-07-10 15:30:00,395.06,395.06,394.39,394.83,16614.0,395.06,395.06,394.39,394.83,16614.0
2024-07-10 15:40:00,394.83,395.49,394.35,395.49,10678.0,394.83,395.49,394.35,395.49,10678.0
2024-07-10 15:50:00,395.44,396.77,395.28,396.03,25140.0,395.44,396.77,395.28,396.03,25140.0
2024-07-11 09:30:00,396.25,396.97,395.0,396.24,14344.0,396.25,396.97,395.0,396.24,14344.0
2024-07-11 09:40:00,396.31,400.0,396.3,399.94,9754.0,396.31,400.0,396.3,399.94,9754.0
2024-07-11 09:50:00,400.27,401.44,400.18,400.64,3323.0,400.27,401.44,400.18,400.64,3323.0
2024-07-11 10:00:00,400.67,403.7,400.26,403.68,20997.0,400.67,403.7,400.26,403.68,20997.0
2024-07-11 10:10:00,402.83,402.83,402.07,402.2,2910.0,402.83,402.83,402.07,402.2,2910.0
2024-07-11 10:20:00,402.05,403.5,401.68,401.92,7404.0,402.05,403.5,401.68,401.92,7404.0
2024-07-11 10:30:00,401.68,403.52,401.22,401.77,9221.0,401.68,403.52,401.22,401.77,9221.0
2024-07-11 10:40:00,401.51,402.37,401.04,401.63,3182.0,401.51,402.37,401.04,401.63,3182.0
2024-07-11 10:50:00,401.64,402.78,400.78,400.92,4774.0,401.64,402.78,400.78,400.92,4774.0
2024-07-11 11:00:00,401.4,402.28,400.84,401.49,6856.0,401.4,402.28,400.84,401.49,6856.0
2024-07-11 11:10:00,401.38,401.78,401.06,401.56,1313.0,401.38,401.78,401.06,401.56,1313.0
2024-07-11 11:20:00,401.5,402.62,401.12,402.23,5197.0,401.5,402.62,401.12,402.23,5197.0
2024-07-11 11:30:00,402.23,403.18,402.23,402.44,11075.0,402.23,403.18,402.23,402.44,11075.0
2024-07-11 11:40:00,402.23,403.42,401.67,403.42,12673.0,402.23,403.42,401.67,403.42,12673.0
2024-07-11 11:50:00,402.73,402.97,401.39,402.08,4100.0,402.73,402.97,401.39,402.08,4100.0
2024-07-11 12:00:00,402.0,402.21,400.67,400.85,15659.0,402.0,402.21,400.67,400.85,15659.0
2024-07-11 12:10:00,400.87,401.77,400.87,401.71,6694.0,400.87,401.77,400.87,401.71,6694.0
2024-07-11 12:20:00,401.33,401.61,400.9,401.48,6062.0,401.33,401.61,400.9,401.48,6062.0
2024-07-11 12:30:00,401.59,402.11,400.84,401.35,4910.0,401.59,402.11,400.84,401.35,4910.0
2024-07-11 12:40:00,400.94,401.3,400.39,400.39,4244.0,400.94,401.3,400.39,400.39,4244.0
2024-07-11 12:50:00,400.39,400.63,400.2,400.6,2794.0,400.39,400.63,400.2,400.6,2794.0
2024-07-11 13:00:00,400.47,400.65,399.3,399.3,4046.0,400.47,400.65,399.3,399.3,4046.0
2024-07-11 13:10:00,399.33,400.52,399.15,400.52,9814.0,399.33,400.52,399.15,400.52,9814.0
2024-07-11 13:20:00,400.36,400.36,400.28,400.28,500.0,400.36,400.36,400.28,400.28,500.0
2024-07-11 13:30:00,400.12,400.16,399.55,399.89,1522.0,400.12,400.16,399.55,399.89,1522.0
2024-07-11 13:40:00,399.88,401.55,399.88,400.5,8273.0,399.88,401.55,399.88,400.5,8273.0
2024-07-11 13:50:00,400.25,401.19,400.21,400.75,3700.0,400.25,401.19,400.21,400.75,3700.0
2024-07-11 14:00:00,400.56,401.2,400.27,400.89,2905.0,400.56,401.2,400.27,400.89,2905.0
2024-07-11 14:10:00,400.88,402.69,400.88,402.22,15967.0,400.88,402.69,400.88,402.22,15967.0
2024-07-11 14:20:00,402.05,402.77,402.05,402.4,4161.0,402.05,402.77,402.05,402.4,4161.0
2024-07-11 14:30:00,402.45,402.66,401.82,401.87,4120.0,402.45,402.66,401.82,401.87,4120.0
2024-07-11 14:40:00,401.49,402.34,401.49,401.96,3463.0,401.49,402.34,401.49,401.96,3463.0
2024-07-11 14:50:00,401.94,402.16,401.35,401.83,6327.0,401.94,402.16,401.35,401.83,6327.0
2024-07-11 15:00:00,401.83,402.63,401.5,402.36,3826.0,401.83,402.63,401.5,402.36,3826.0
2024-07-11 15:10:00,402.35,402.41,401.41,401.69,4032.0,402.35,402.41,401.41,401.69,4032.0
2024-07-11 15:20:00,401.96,402.09,401.11,401.36,8460.0,401.96,402.09,401.11,401.36,8460.0
2024-07-11 15:30:00,401.14,401.47,400.62,400.62,6834.0,401.14,401.47,400.62,400.62,6834.0
2024-07-11 15:40:00,400.4,401.3,400.4,400.83,10572.0,400.4,401.3,400.4,400.83,10572.0
2024-07-11 15:50:00,400.78,401.43,400.56,400.62,28471.0,400.78,401.43,400.56,400.62,28471.0
2024-07-12 09:30:00,404.63,407.53,403.91,406.54,19396.0,404.63,407.53,403.91,406.54,19396.0
2024-07-12 09:40:00,406.77,406.77,403.52,403.52,8400.0,406.77,406.77,403.52,403.52,8400.0
2024-07-12 09:50:00,402.87,404.16,401.08,403.57,9105.0,402.87,404.16,401.08,403.57,9105.0
2024-07-12 10:00:00,403.3,405.19,403.0,404.77,12369.0,403.3,405.19,403.0,404.77,12369.0
2024-07-12 10:10:00,404.61,408.01,404.52,407.98,12616.0,404.61,408.01,404.52,407.98,12616.0
2024-07-12 10:20:00,408.12,409.99,407.82,409.5,22751.0,408.12,409.99,407.82,409.5,22751.0
2024-07-12 10:30:00,409.59,411.34,409.17,409.19,19872.0,409.59,411.34,409.17,409.19,19872.0
2024-07-12 10:40:00,408.6,410.61,408.12,410.3,9456.0,408.6,410.61,408.12,410.3,9456.0
2024-07-12 10:50:00,410.3,411.45,410.0,411.0,17476.0,410.3,411.45,410.0,411.0,17476.0
2024-07-12 11:00:00,411.0,411.01,409.05,410.59,11463.0,411.0,411.01,409.05,410.59,11463.0
2024-07-12 11:10:00,410.85,411.35,409.43,409.44,16116.0,410.85,411.35,409.43,409.44,16116.0
2024-07-12 11:20:00,409.09,409.79,408.37,409.79,5740.0,409.09,409.79,408.37,409.79,5740.0
2024-07-12 11:30:00,409.79,410.01,408.33,408.59,4725.0,409.79,410.01,408.33,408.59,4725.0
2024-07-12 11:40:00,408.55,409.81,408.26,409.46,7775.0,408.55,409.81,408.26,409.46,7775.0
2024-07-12 11:50:00,409.53,409.78,409.25,409.3,2921.0,409.53,409.78,409.25,409.3,2921.0
2024-07-12 12:00:00,409.1,409.57,408.62,409.54,3498.0,409.1,409.57,408.62,409.54,3498.0
2024-07-12 12:10:00,409.43,409.51,409.12,409.4,2264.0,409.43,409.51,409.12,409.4,2264.0
2024-07-12 12:20:00,409.18,410.51,409.13,410.51,4029.0,409.18,410.51,409.13,410.51,4029.0
2024-07-12 12:30:00,410.52,410.52,409.23,409.24,2244.0,410.52,410.52,409.23,409.24,2244.0
2024-07-12 12:40:00,409.21,409.4,408.94,409.36,1725.0,409.21,409.4,408.94,409.36,1725.0
2024-07-12 12:50:00,409.26,410.23,409.25,410.23,1350.0,409.26,410.23,409.25,410.23,1350.0
2024-07-12 13:00:00,410.15,410.58,409.74,410.58,2001.0,410.15,410.58,409.74,410.58,2001.0
2024-07-12 13:10:00,410.29,410.49,410.0,410.03,1827.0,410.29,410.49,410.0,410.03,1827.0
2024-07-12 13:20:00,410.27,411.21,409.69,411.2,10134.0,410.27,411.21,409.69,411.2,10134.0
2024-07-12 13:30:00,410.77,411.31,410.49,411.09,5968.0,410.77,411.31,410.49,411.09,5968.0
2024-07-12 13:40:00,411.02,411.27,410.87,411.18,1900.0,411.02,411.27,410.87,411.18,1900.0
2024-07-12 13:50:00,411.02,411.19,410.85,411.18,2090.0,411.02,411.19,410.85,411.18,2090.0
2024-07-12 14:00:00,411.05,411.92,411.04,411.59,4819.0,411.05,411.92,411.04,411.59,4819.0
2024-07-12 14:10:00,411.9,411.91,411.45,411.58,4100.0,411.9,411.91,411.45,411.58,4100.0
2024-07-12 14:20:00,411.58,411.78,410.98,411.24,6957.0,411.58,411.78,410.98,411.24,6957.0
2024-07-12 14:30:00,411.23,411.27,410.03,410.68,6427.0,411.23,411.27,410.03,410.68,6427.0
2024-07-12 14:40:00,410.68,410.95,409.82,410.1,4300.0,410.68,410.95,409.82,410.1,4300.0
2024-07-12 14:50:00,409.93,411.43,409.74,411.39,7444.0,409.93,411.43,409.74,411.39,7444.0
2024-07-12 15:00:00,411.41,412.0,411.07,411.66,29239.0,411.41,412.0,411.07,411.66,29239.0
2024-07-12 15:10:00,411.64,412.23,411.28,412.08,8577.0,411.64,412.23,411.28,412.08,8577.0
2024-07-12 15:20:00,412.26,412.95,412.08,412.63,6686.0,412.26,412.95,412.08,412.63,6686.0
2024-07-12 15:30:00,412.63,412.76,412.1,412.11,7461.0,412.63,412.76,412.1,412.11,7461.0
2024-07-12 15:40:00,412.1,413.88,411.86,413.86,21079.0,412.1,413.88,411.86,413.86,21079.0
2024-07-12 15:50:00,413.53,413.58,412.45,413.04,54647.0,413.53,413.58,412.45,413.04,54647.0
2024-07-15 09:30:00,405.0,406.0,394.06,396.16,73728.0,405.0,406.0,394.06,396.16,73728.0
2024-07-15 09:40:00,396.93,398.25,393.0,397.69,31987.0,396.93,398.25,393.0,397.69,31987.0
2024-07-15 09:50:00,397.71,397.99,394.75,394.82,12193.0,397.71,397.99,394.75,394.82,12193.0
2024-07-15 10:00:00,394.94,398.52,394.33,398.52,25246.0,394.94,398.52,394.33,398.52,25246.0
2024-07-15 10:10:00,398.53,402.68,398.04,400.65,23711.0,398.53,402.68,398.04,400.65,23711.0
2024-07-15 10:20:00,401.42,402.31,400.02,400.37,6164.0,401.42,402.31,400.02,400.37,6164.0
2024-07-15 10:30:00,400.05,400.57,398.97,399.88,5807.0,400.05,400.57,398.97,399.88,5807.0
2024-07-15 10:40:00,400.4,401.42,399.84,400.8,5557.0,400.4,401.42,399.84,400.8,5557.0
2024-07-15 10:50:00,400.86,402.21,400.8,401.78,12504.0,400.86,402.21,400.8,401.78,12504.0
2024-07-15 11:00:00,401.78,403.01,401.78,402.5,10710.0,401.78,403.01,401.78,402.5,10710.0
2024-07-15 11:10:00,402.73,403.73,401.85,403.5,10989.0,402.73,403.73,401.85,403.5,10989.0
2024-07-15 11:20:00,403.49,404.65,403.26,404.16,12665.0,403.49,404.65,403.26,404.16,12665.0
2024-07-15 11:30:00,404.14,404.94,403.84,404.87,10837.0,404.14,404.94,403.84,404.87,10837.0
2024-07-15 11:40:00,404.76,406.43,404.5,405.68,13176.0,404.76,406.43,404.5,405.68,13176.0
2024-07-15 11:50:00,406.08,406.48,405.03,406.0,8373.0,406.08,406.48,405.03,406.0,8373.0
2024-07-15 12:00:00,405.85,405.93,403.82,403.82,3100.0,405.85,405.93,403.82,403.82,3100.0
2024-07-15 12:10:00,404.11,404.19,403.43,403.9,2294.0,404.11,404.19,403.43,403.9,2294.0
2024-07-15 12:20:00,403.65,404.09,402.94,403.08,3084.0,403.65,404.09,402.94,403.08,3084.0
2024-07-15 12:30:00,402.77,403.06,402.07,402.54,3861.0,402.77,403.06,402.07,402.54,3861.0
2024-07-15 12:40:00,402.72,403.03,402.52,402.77,3681.0,402.72,403.03,402.52,402.77,3681.0
2024-07-15 12:50:00,402.92,403.32,402.78,402.8,2370.0,402.92,403.32,402.78,402.8,2370.0
2024-07-15 13:00:00,402.79,404.22,402.53,404.0,10437.0,402.79,404.22,402.53,404.0,10437.0
2024-07-15 13:10:00,404.01,404.37,403.83,404.31,3238.0,404.01,404.37,403.83,404.31,3238.0
2024-07-15 13:20:00,404.29,404.92,403.82,403.82,3395.0,404.29,404.92,403.82,403.82,3395.0
2024-07-15 13:30:00,403.51,403.64,399.55,400.25,12030.0,403.51,403.64,399.55,400.25,12030.0
2024-07-15 13:40:00,400.15,400.5,398.67,398.74,5100.0,400.15,400.5,398.67,398.74,5100.0
2024-07-15 13:50:00,398.57,399.51,398.57,398.81,4906.0,398.57,399.51,398.57,398.81,4906.0
2024-07-15 14:00:00,398.83,399.01,398.35,398.65,3598.0,398.83,399.01,398.35,398.65,3598.0
2024-07-15 14:10:00,398.25,398.48,397.35,397.51,6569.0,398.25,398.48,397.35,397.51,6569.0
2024-07-15 14:20:00,397.55,398.65,397.46,398.21,6659.0,397.55,398.65,397.46,398.21,6659.0
2024-07-15 14:30:00,398.09,398.09,396.43,397.22,4537.0,398.09,398.09,396.43,397.22,4537.0
2024-07-15 14:40:00,397.35,397.51,396.24,396.44,4653.0,397.35,397.51,396.24,396.44,4653.0
2024-07-15 14:50:00,396.48,396.63,395.24,395.69,11618.0,396.48,396.63,395.24,395.69,11618.0
2024-07-15 15:00:00,395.47,395.76,394.77,395.33,20387.0,395.47,395.76,394.77,395.33,20387.0
2024-07-15 15:10:00,395.04,396.4,394.86,395.27,14197.0,395.04,396.4,394.86,395.27,14197.0
2024-07-15 15:20:00,395.09,396.24,394.77,396.24,9846.0,395.09,396.24,394.77,396.24,9846.0
2024-07-15 15:30:00,396.23,397.28,396.08,396.21,8577.0,396.23,397.28,396.08,396.21,8577.0
2024-07-15 15:40:00,396.19,396.72,394.59,394.88,11795.0,396.19,396.72,394.59,394.88,11795.0
2024-07-15 15:50:00,394.78,395.59,394.27,395.3,75312.0,394.78,395.59,394.27,395.3,75312.0
2024-07-16 09:30:00,399.46,399.85,396.28,397.06,16712.0,399.46,399.85,396.28,397.06,16712.0
2024-07-16 09:40:00,397.19,401.06,396.47,401.06,11382.0,397.19,401.06,396.47,401.06,11382.0
2024-07-16 09:50:00,400.65,404.0,400.64,403.7,22245.0,400.65,404.0,400.64,403.7,22245.0
2024-07-16 10:00:00,404.15,406.12,403.85,405.59,16721.0,404.15,406.12,403.85,405.59,16721.0
2024-07-16 10:10:00,405.59,407.26,405.02,406.28,6709.0,405.59,407.26,405.02,406.28,6709.0
2024-07-16 10:20:00,406.02,406.27,403.88,404.11,7013.0,406.02,406.27,403.88,404.11,7013.0
2024-07-16 10:30:00,403.66,405.25,403.1,403.36,4648.0,403.66,405.25,403.1,403.36,4648.0
2024-07-16 10:40:00,403.05,404.62,402.85,403.64,5079.0,403.05,404.62,402.85,403.64,5079.0
2024-07-16 10:50:00,403.88,403.88,403.18,403.49,1300.0,403.88,403.88,403.18,403.49,1300.0
2024-07-16 11:00:00,402.86,403.48,401.02,401.47,5444.0,402.86,403.48,401.02,401.47,5444.0
2024-07-16 11:10:00,401.2,402.88,401.2,402.4,5901.0,401.2,402.88,401.2,402.4,5901.0
2024-07-16 11:20:00,402.4,402.8,401.58,401.79,3459.0,402.4,402.8,401.58,401.79,3459.0
2024-07-16 11:30:00,401.78,402.46,401.31,402.46,4627.0,401.78,402.46,401.31,402.46,4627.0
2024-07-16 11:40:00,402.51,403.45,402.47,402.53,4367.0,402.51,403.45,402.47,402.53,4367.0
2024-07-16 11:50:00,402.73,403.06,402.53,403.06,1823.0,402.73,403.06,402.53,403.06,1823.0
2024-07-16 12:00:00,403.1,403.27,402.42,402.6,8585.0,403.1,403.27,402.42,402.6,8585.0
2024-07-16 12:10:00,402.71,404.0,402.71,403.91,6542.0,402.71,404.0,402.71,403.91,6542.0
2024-07-16 12:20:00,404.11,404.87,404.1,404.27,3773.0,404.11,404.87,404.1,404.27,3773.0
2024-07-16 12:30:00,404.16,404.99,404.0,404.97,5129.0,404.16,404.99,404.0,404.97,5129.0
2024-07-16 12:40:00,404.8,405.25,404.46,404.68,2706.0,404.8,405.25,404.46,404.68,2706.0
2024-07-16 12:50:00,405.13,406.5,405.13,406.06,3085.0,405.13,406.5,405.13,406.06,3085.0
2024-07-16 13:00:00,406.5,406.98,406.24,406.92,8864.0,406.5,406.98,406.24,406.92,8864.0
2024-07-16 13:10:00,406.55,407.99,406.55,407.34,8578.0,406.55,407.99,406.55,407.34,8578.0
2024-07-16 13:20:00,407.56,407.94,407.33,407.94,3124.0,407.56,407.94,407.33,407.94,3124.0
2024-07-16 13:30:00,407.94,407.96,407.25,407.67,4218.0,407.94,407.96,407.25,407.67,4218.0
2024-07-16 13:40:00,407.78,407.98,407.31,407.8,1178.0,407.78,407.98,407.31,407.8,1178.0
2024-07-16 13:50:00,407.99,408.68,407.99,408.65,5483.0,407.99,408.68,407.99,408.65,5483.0
2024-07-16 14:00:00,408.46,409.45,408.41,409.39,10401.0,408.46,409.45,408.41,409.39,10401.0
2024-07-16 14:10:00,409.19,410.56,409.18,409.37,10823.0,409.19,410.56,409.18,409.37,10823.0
2024-07-16 14:20:00,409.27,410.6,409.26,410.6,3750.0,409.27,410.6,409.26,410.6,3750.0
2024-07-16 14:30:00,410.34,410.9,409.61,410.9,3739.0,410.34,410.9,409.61,410.9,3739.0
2024-07-16 14:40:00,410.82,410.91,410.07,410.88,4081.0,410.82,410.91,410.07,410.88,4081.0
2024-07-16 14:50:00,410.71,411.86,410.71,411.82,5350.0,410.71,411.86,410.71,411.82,5350.0
2024-07-16 15:00:00,411.79,412.64,411.37,412.45,7377.0,411.79,412.64,411.37,412.45,7377.0
2024-07-16 15:10:00,412.24,412.63,411.03,411.33,7010.0,412.24,412.63,411.03,411.33,7010.0
2024-07-16 15:20:00,411.26,411.47,409.9,410.28,12532.0,411.26,411.47,409.9,410.28,12532.0
2024-07-16 15:30:00,410.49,411.82,410.25,411.14,14111.0,410.49,411.82,410.25,411.14,14111.0
2024-07-16 15:40:00,410.89,411.13,409.83,410.39,17319.0,410.89,411.13,409.83,410.39,17319.0
2024-07-16 15:50:00,409.97,410.28,409.15,409.92,66411.0,409.97,410.28,409.15,409.92,66411.0
2024-07-17 09:30:00,407.65,407.86,401.89,403.25,24834.0,407.65,407.86,401.89,403.25,24834.0
2024-07-17 09:40:00,403.73,404.3,398.65,399.17,19462.0,403.73,404.3,398.65,399.17,19462.0
2024-07-17 09:50:00,399.06,402.44,398.88,402.44,9591.0,399.06,402.44,398.88,402.44,9591.0
2024-07-17 10:00:00,402.4,404.19,402.21,402.21,11620.0,402.4,404.19,402.21,402.21,11620.0
2024-07-17 10:10:00,402.38,403.74,401.6,401.6,8562.0,402.38,403.74,401.6,401.6,8562.0
2024-07-17 10:20:00,401.09,402.57,400.21,402.57,6589.0,401.09,402.57,400.21,402.57,6589.0
2024-07-17 10:30:00,403.4,404.12,402.72,402.93,6648.0,403.4,404.12,402.72,402.93,6648.0
2024-07-17 10:40:00,402.96,402.96,401.16,401.6,4413.0,402.96,402.96,401.16,401.6,4413.0
2024-07-17 10:50:00,400.98,401.82,400.11,400.67,6906.0,400.98,401.82,400.11,400.67,6906.0
2024-07-17 11:00:00,400.0,401.0,399.55,401.0,10320.0,400.0,401.0,399.55,401.0,10320.0
2024-07-17 11:10:00,400.56,400.56,399.2,399.4,4368.0,400.56,400.56,399.2,399.4,4368.0
2024-07-17 11:20:00,399.15,400.2,398.29,399.78,6627.0,399.15,400.2,398.29,399.78,6627.0
2024-07-17 11:30:00,399.96,400.09,399.13,399.71,6564.0,399.96,400.09,399.13,399.71,6564.0
2024-07-17 11:40:00,399.84,399.95,398.79,399.16,7248.0,399.84,399.95,398.79,399.16,7248.0
2024-07-17 11:50:00,399.13,399.18,398.33,398.98,13521.0,399.13,399.18,398.33,398.98,13521.0
2024-07-17 12:00:00,399.0,400.3,398.27,399.94,7841.0,399.0,400.3,398.27,399.94,7841.0
2024-07-17 12:10:00,400.08,400.19,399.47,399.87,7562.0,400.08,400.19,399.47,399.87,7562.0
2024-07-17 12:20:00,399.8,400.02,399.18,399.51,6122.0,399.8,400.02,399.18,399.51,6122.0
2024-07-17 12:30:00,399.26,400.03,399.26,399.65,3738.0,399.26,400.03,399.26,399.65,3738.0
2024-07-17 12:40:00,399.75,399.75,398.44,399.04,8569.0,399.75,399.75,398.44,399.04,8569.0
2024-07-17 12:50:00,399.04,399.79,399.0,399.28,6685.0,399.04,399.79,399.0,399.28,6685.0
2024-07-17 13:00:00,399.56,400.04,399.11,399.99,7075.0,399.56,400.04,399.11,399.99,7075.0
2024-07-17 13:10:00,399.9,399.9,399.43,399.49,1236.0,399.9,399.9,399.43,399.49,1236.0
2024-07-17 13:20:00,399.35,401.08,399.35,400.81,3024.0,399.35,401.08,399.35,400.81,3024.0
2024-07-17 13:30:00,400.92,401.72,400.74,401.11,4472.0,400.92,401.72,400.74,401.11,4472.0
2024-07-17 13:40:00,401.06,401.07,400.37,400.37,2000.0,401.06,401.07,400.37,400.37,2000.0
2024-07-17 13:50:00,400.34,400.35,399.63,400.24,3425.0,400.34,400.35,399.63,400.24,3425.0
2024-07-17 14:00:00,400.21,400.38,399.71,400.08,4509.0,400.21,400.38,399.71,400.08,4509.0
2024-07-17 14:10:00,399.87,401.24,399.68,401.09,7284.0,399.87,401.24,399.68,401.09,7284.0
2024-07-17 14:20:00,401.11,401.45,400.35,401.45,3165.0,401.11,401.45,400.35,401.45,3165.0
2024-07-17 14:30:00,401.11,401.28,401.08,401.12,2703.0,401.11,401.28,401.08,401.12,2703.0
2024-07-17 14:40:00,401.12,401.29,400.68,401.29,4363.0,401.12,401.29,400.68,401.29,4363.0
2024-07-17 14:50:00,401.41,401.59,401.19,401.26,2593.0,401.41,401.59,401.19,401.26,2593.0
2024-07-17 15:00:00,401.07,401.41,400.63,401.0,1825.0,401.07,401.41,400.63,401.0,1825.0
2024-07-17 15:10:00,400.9,401.49,400.46,400.69,5978.0,400.9,401.49,400.46,400.69,5978.0
2024-07-17 15:20:00,400.7,400.94,400.17,400.91,3556.0,400.7,400.94,400.17,400.91,3556.0
2024-07-17 15:30:00,400.84,400.98,400.17,400.2,6148.0,400.84,400.98,400.17,400.2,6148.0
2024-07-17 15:40:00,399.86,400.02,398.38,398.45,8264.0,399.86,400.02,398.38,398.45,8264.0
2024-07-17 15:50:00,398.52,400.53,398.22,400.51,47100.0,398.52,400.53,398.22,400.51,47100.0
2024-07-18 09:30:00,396.99,398.13,391.87,394.3,36641.0,396.99,398.13,391.87,394.3,36641.0
2024-07-18 09:40:00,394.93,397.49,394.88,396.59,12784.0,394.93,397.49,394.88,396.59,12784.0
2024-07-18 09:50:00,396.58,400.23,396.42,398.84,12592.0,396.58,400.23,396.42,398.84,12592.0
2024-07-18 10:00:00,398.71,402.08,398.71,400.56,6541.0,398.71,402.08,398.71,400.56,6541.0
2024-07-18 10:10:00,399.68,401.48,398.65,399.0,8441.0,399.68,401.48,398.65,399.0,8441.0
2024-07-18 10:20:00,399.33,401.18,398.57,400.75,5167.0,399.33,401.18,398.57,400.75,5167.0
2024-07-18 10:30:00,399.77,400.1,397.76,398.74,6044.0,399.77,400.1,397.76,398.74,6044.0
2024-07-18 10:40:00,398.53,399.86,398.53,399.0,5984.0,398.53,399.86,398.53,399.0,5984.0
2024-07-18 10:50:00,399.37,399.83,397.61,397.62,4318.0,399.37,399.83,397.61,397.62,4318.0
2024-07-18 11:00:00,397.26,398.12,396.48,396.88,4399.0,397.26,398.12,396.48,396.88,4399.0
2024-07-18 11:10:00,396.96,398.43,396.88,398.38,8452.0,396.96,398.43,396.88,398.38,8452.0
2024-07-18 11:20:00,398.62,399.17,397.28,397.29,5708.0,398.62,399.17,397.28,397.29,5708.0
2024-07-18 11:30:00,396.78,397.54,396.6,396.78,3440.0,396.78,397.54,396.6,396.78,3440.0
2024-07-18 11:40:00,396.76,397.59,396.51,396.96,5683.0,396.76,397.59,396.51,396.96,5683.0
2024-07-18 11:50:00,396.77,396.84,395.39,395.49,12755.0,396.77,396.84,395.39,395.49,12755.0
2024-07-18 12:00:00,395.49,395.77,394.64,395.77,13262.0,395.49,395.77,394.64,395.77,13262.0
2024-07-18 12:10:00,395.54,395.76,393.93,394.63,13026.0,395.54,395.76,393.93,394.63,13026.0
2024-07-18 12:20:00,394.32,394.53,391.0,392.44,42154.0,394.32,394.53,391.0,392.44,42154.0
2024-07-18 12:30:00,392.44,393.83,392.12,392.44,8282.0,392.44,393.83,392.12,392.44,8282.0
2024-07-18 12:40:00,392.22,393.04,391.69,393.04,5246.0,392.22,393.04,391.69,393.04,5246.0
2024-07-18 12:50:00,393.21,393.61,392.62,393.12,3293.0,393.21,393.61,392.62,393.12,3293.0
2024-07-18 13:00:00,393.28,394.11,392.78,393.26,2848.0,393.28,394.11,392.78,393.26,2848.0
2024-07-18 13:10:00,393.26,394.02,393.02,393.71,7623.0,393.26,394.02,393.02,393.71,7623.0
2024-07-18 13:20:00,393.58,394.03,393.04,393.3,9046.0,393.58,394.03,393.04,393.3,9046.0
2024-07-18 13:30:00,393.29,394.13,392.97,393.02,2955.0,393.29,394.13,392.97,393.02,2955.0
2024-07-18 13:40:00,393.04,393.51,392.76,393.08,1974.0,393.04,393.51,392.76,393.08,1974.0
2024-07-18 13:50:00,392.77,392.77,391.85,392.02,3275.0,392.77,392.77,391.85,392.02,3275.0
2024-07-18 14:00:00,392.03,392.03,391.19,391.46,5093.0,392.03,392.03,391.19,391.46,5093.0
2024-07-18 14:10:00,391.5,391.94,390.64,390.64,8562.0,391.5,391.94,390.64,390.64,8562.0
2024-07-18 14:20:00,390.84,391.91,390.84,391.89,7221.0,390.84,391.91,390.84,391.89,7221.0
2024-07-18 14:30:00,392.0,392.62,391.59,392.11,6434.0,392.0,392.62,391.59,392.11,6434.0
2024-07-18 14:40:00,392.15,392.19,391.78,392.03,3308.0,392.15,392.19,391.78,392.03,3308.0
2024-07-18 14:50:00,392.19,392.79,391.96,392.78,5555.0,392.19,392.79,391.96,392.78,5555.0
2024-07-18 15:00:00,393.02,393.02,392.5,392.61,4900.0,393.02,393.02,392.5,392.61,4900.0
2024-07-18 15:10:00,392.63,392.77,391.25,391.25,8745.0,392.63,392.77,391.25,391.25,8745.0
2024-07-18 15:20:00,391.46,392.33,391.03,391.85,4570.0,391.46,392.33,391.03,391.85,4570.0
2024-07-18 15:30:00,391.79,392.68,391.62,392.23,8121.0,391.79,392.68,391.62,392.23,8121.0
2024-07-18 15:40:00,392.21,392.41,391.81,392.12,7309.0,392.21,392.41,391.81,392.12,7309.0
2024-07-18 15:50:00,391.91,393.44,391.9,393.31,44679.0,391.91,393.44,391.9,393.31,44679.0
2024-07-19 09:30:00,394.6,394.69,391.68,392.6,20862.0,394.6,394.69,391.68,392.6,20862.0
2024-07-19 09:40:00,392.74,393.69,389.6,392.76,7176.0,392.74,393.69,389.6,392.76,7176.0
2024-07-19 09:50:00,392.08,392.38,389.31,390.62,50386.0,392.08,392.38,389.31,390.62,50386.0
2024-07-19 10:00:00,390.24,391.66,389.91,391.58,12261.0,390.24,391.66,389.91,391.58,12261.0
2024-07-19 10:10:00,391.63,392.33,390.22,392.33,4929.0,391.63,392.33,390.22,392.33,4929.0
2024-07-19 10:20:00,391.36,391.64,389.92,390.74,4230.0,391.36,391.64,389.92,390.74,4230.0
2024-07-19 10:30:00,390.37,391.2,390.0,390.25,5061.0,390.37,391.2,390.0,390.25,5061.0
2024-07-19 10:40:00,390.0,390.0,387.55,388.32,7375.0,390.0,390.0,387.55,388.32,7375.0
2024-07-19 10:50:00,387.73,389.37,387.73,388.67,3900.0,387.73,389.37,387.73,388.67,3900.0
2024-07-19 11:00:00,388.88,389.43,388.28,389.02,3744.0,388.88,389.43,388.28,389.02,3744.0
2024-07-19 11:10:00,388.65,390.73,388.64,390.11,7348.0,388.65,390.73,388.64,390.11,7348.0
2024-07-19 11:20:00,389.87,390.1,389.84,389.91,3095.0,389.87,390.1,389.84,389.91,3095.0
2024-07-19 11:30:00,389.88,390.36,389.23,389.47,14594.0,389.88,390.36,389.23,389.47,14594.0
2024-07-19 11:40:00,389.48,390.05,387.0,387.17,17075.0,389.48,390.05,387.0,387.17,17075.0
2024-07-19 11:50:00,387.64,389.44,387.64,389.38,5787.0,387.64,389.44,387.64,389.38,5787.0
2024-07-19 12:00:00,389.17,390.2,389.03,389.98,6255.0,389.17,390.2,389.03,389.98,6255.0
2024-07-19 12:10:00,390.0,390.72,390.0,390.41,4774.0,390.0,390.72,390.0,390.41,4774.0
2024-07-19 12:20:00,390.41,390.41,389.35,389.35,5640.0,390.41,390.41,389.35,389.35,5640.0
2024-07-19 12:30:00,389.38,390.49,389.06,390.05,2000.0,389.38,390.49,389.06,390.05,2000.0
2024-07-19 12:40:00,389.91,390.08,389.54,389.84,1987.0,389.91,390.08,389.54,389.84,1987.0
2024-07-19 12:50:00,389.59,389.95,389.13,389.51,1908.0,389.59,389.95,389.13,389.51,1908.0
2024-07-19 13:00:00,389.51,389.86,388.63,389.39,10393.0,389.51,389.86,388.63,389.39,10393.0
2024-07-19 13:10:00,389.34,390.42,389.18,390.42,7644.0,389.34,390.42,389.18,390.42,7644.0
2024-07-19 13:20:00,390.8,390.88,389.91,390.12,4327.0,390.8,390.88,389.91,390.12,4327.0
2024-07-19 13:30:00,390.38,391.1,390.08,391.1,4035.0,390.38,391.1,390.08,391.1,4035.0
2024-07-19 13:40:00,391.03,391.33,390.52,391.09,3800.0,391.03,391.33,390.52,391.09,3800.0
2024-07-19 13:50:00,390.88,391.39,390.6,391.06,4695.0,390.88,391.39,390.6,391.06,4695.0
2024-07-19 14:00:00,391.09,391.1,390.4,390.8,3784.0,391.09,391.1,390.4,390.8,3784.0
2024-07-19 14:10:00,390.71,391.37,390.7,391.0,5254.0,390.71,391.37,390.7,391.0,5254.0
2024-07-19 14:20:00,390.84,390.86,389.71,390.5,12076.0,390.84,390.86,389.71,390.5,12076.0
2024-07-19 14:30:00,390.47,390.89,390.12,390.64,12704.0,390.47,390.89,390.12,390.64,12704.0
2024-07-19 14:40:00,390.69,391.51,390.66,391.01,8566.0,390.69,391.51,390.66,391.01,8566.0
2024-07-19 14:50:00,390.85,391.53,390.71,390.85,6427.0,390.85,391.53,390.71,390.85,6427.0
2024-07-19 15:00:00,390.82,390.93,390.52,390.87,5837.0,390.82,390.93,390.52,390.87,5837.0
2024-07-19 15:10:00,390.93,391.25,390.56,391.21,8387.0,390.93,391.25,390.56,391.21,8387.0
2024-07-19 15:20:00,391.25,391.56,391.01,391.55,21169.0,391.25,391.56,391.01,391.55,21169.0
2024-07-19 15:30:00,391.26,391.73,390.61,391.35,10738.0,391.26,391.73,390.61,391.35,10738.0
2024-07-19 15:40:00,391.44,392.31,391.17,391.48,12572.0,391.44,392.31,391.17,391.48,12572.0
2024-07-19 15:50:00,391.43,392.38,390.43,390.88,52902.0,391.43,392.38,390.43,390.88,52902.0
2024-07-22 09:30:00,390.92,391.74,389.34,389.99,21644.0,390.92,391.74,389.34,389.99,21644.0
2024-07-22 09:40:00,390.0,390.71,387.26,387.74,13590.0,390.0,390.71,387.26,387.74,13590.0
2024-07-22 09:50:00,387.57,388.25,384.6,384.6,10392.0,387.57,388.25,384.6,384.6,10392.0
2024-07-22 10:00:00,384.77,384.82,382.21,384.8,21113.0,384.77,384.82,382.21,384.8,21113.0
2024-07-22 10:10:00,385.0,385.0,383.55,384.08,8146.0,385.0,385.0,383.55,384.08,8146.0
2024-07-22 10:20:00,383.85,385.57,383.85,384.73,7896.0,383.85,385.57,383.85,384.73,7896.0
2024-07-22 10:30:00,384.48,386.39,384.44,386.24,6272.0,384.48,386.39,384.44,386.24,6272.0
2024-07-22 10:40:00,386.4,387.63,386.03,386.94,6555.0,386.4,387.63,386.03,386.94,6555.0
2024-07-22 10:50:00,387.18,388.58,386.71,388.21,4942.0,387.18,388.58,386.71,388.21,4942.0
2024-07-22 11:00:00,388.13,389.02,388.13,388.75,5571.0,388.13,389.02,388.13,388.75,5571.0
2024-07-22 11:10:00,388.48,389.94,388.25,389.61,4015.0,388.48,389.94,388.25,389.61,4015.0
2024-07-22 11:20:00,389.55,389.93,388.58,389.03,2809.0,389.55,389.93,388.58,389.03,2809.0
2024-07-22 11:30:00,389.27,389.51,388.32,388.32,2514.0,389.27,389.51,388.32,388.32,2514.0
2024-07-22 11:40:00,387.97,388.75,387.56,388.75,4544.0,387.97,388.75,387.56,388.75,4544.0
2024-07-22 11:50:00,388.5,389.22,388.27,388.72,4498.0,388.5,389.22,388.27,388.72,4498.0
2024-07-22 12:00:00,388.46,388.46,387.8,388.21,2228.0,388.46,388.46,387.8,388.21,2228.0
2024-07-22 12:10:00,388.36,389.49,388.27,389.23,5608.0,388.36,389.49,388.27,389.23,5608.0
2024-07-22 12:20:00,389.06,389.13,388.61,388.86,1300.0,389.06,389.13,388.61,388.86,1300.0
2024-07-22 12:30:00,388.91,389.0,388.3,388.69,2892.0,388.91,389.0,388.3,388.69,2892.0
2024-07-22 12:40:00,388.58,388.65,388.12,388.65,3587.0,388.58,388.65,388.12,388.65,3587.0
2024-07-22 12:50:00,388.73,389.86,388.73,389.86,2100.0,388.73,389.86,388.73,389.86,2100.0
2024-07-22 13:00:00,389.98,389.98,389.69,389.69,1850.0,389.98,389.98,389.69,389.69,1850.0
2024-07-22 13:10:00,389.72,390.51,389.72,390.37,4165.0,389.72,390.51,389.72,390.37,4165.0
2024-07-22 13:20:00,390.15,390.27,389.71,390.0,1800.0,390.15,390.27,389.71,390.0,1800.0
2024-07-22 13:30:00,390.0,390.18,389.84,390.05,2106.0,390.0,390.18,389.84,390.05,2106.0
2024-07-22 13:40:00,389.86,390.29,389.8,390.13,1876.0,389.86,390.29,389.8,390.13,1876.0
2024-07-22 13:50:00,390.14,391.13,390.14,390.87,7983.0,390.14,391.13,390.14,390.87,7983.0
2024-07-22 14:00:00,390.88,391.01,389.58,389.58,3859.0,390.88,391.01,389.58,389.58,3859.0
2024-07-22 14:10:00,389.73,390.31,389.44,389.57,2291.0,389.73,390.31,389.44,389.57,2291.0
2024-07-22 14:20:00,389.38,389.88,389.16,389.52,2603.0,389.38,389.88,389.16,389.52,2603.0
2024-07-22 14:30:00,389.69,390.65,389.68,390.28,3970.0,389.69,390.65,389.68,390.28,3970.0
2024-07-22 14:40:00,390.55,390.58,389.92,390.16,1547.0,390.55,390.58,389.92,390.16,1547.0
2024-07-22 14:50:00,390.31,390.59,390.26,390.26,2726.0,390.31,390.59,390.26,390.26,2726.0
2024-07-22 15:00:00,390.27,391.05,390.14,391.03,5361.0,390.27,391.05,390.14,391.03,5361.0
2024-07-22 15:10:00,391.04,391.29,390.4,390.4,3012.0,391.04,391.29,390.4,390.4,3012.0
2024-07-22 15:20:00,390.44,391.26,390.28,391.1,4502.0,390.44,391.26,390.28,391.1,4502.0
2024-07-22 15:30:00,390.87,391.01,390.73,390.73,2210.0,390.87,391.01,390.73,390.73,2210.0
2024-07-22 15:40:00,390.68,390.88,389.83,390.76,9488.0,390.68,390.88,389.83,390.76,9488.0
2024-07-22 15:50:00,390.91,392.45,390.91,391.54,33074.0,390.91,392.45,390.91,391.54,33074.0
2024-07-23 09:30:00,389.87,393.41,389.8,391.43,14280.0,389.87,393.41,389.8,391.43,14280.0
2024-07-23 09:40:00,391.44,392.98,390.57,392.9,5570.0,391.44,392.98,390.57,392.9,5570.0
2024-07-23 09:50:00,392.61,392.8,391.55,392.12,2292.0,392.61,392.8,391.55,392.12,2292.0
2024-07-23 10:00:00,391.97,393.12,390.8,392.44,8010.0,391.97,393.12,390.8,392.44,8010.0
2024-07-23 10:10:00,392.39,393.35,391.11,392.81,3279.0,392.39,393.35,391.11,392.81,3279.0
2024-07-23 10:20:00,392.45,392.78,392.06,392.07,2559.0,392.45,392.78,392.06,392.07,2559.0
2024-07-23 10:30:00,392.95,393.94,392.2,392.2,1655.0,392.95,393.94,392.2,392.2,1655.0
2024-07-23 10:40:00,392.31,393.33,391.84,392.4,4037.0,392.31,393.33,391.84,392.4,4037.0
2024-07-23 10:50:00,392.24,392.86,391.95,392.86,2141.0,392.24,392.86,391.95,392.86,2141.0
2024-07-23 11:00:00,392.88,393.57,392.88,393.57,554.0,392.88,393.57,392.88,393.57,554.0
2024-07-23 11:10:00,393.53,393.94,393.25,393.8,1270.0,393.53,393.94,393.25,393.8,1270.0
2024-07-23 11:20:00,393.66,394.94,393.66,394.53,4050.0,393.66,394.94,393.66,394.53,4050.0
2024-07-23 11:30:00,394.2,394.61,393.97,394.61,1100.0,394.2,394.61,393.97,394.61,1100.0
2024-07-23 11:40:00,394.1,394.82,393.98,394.1,1964.0,394.1,394.82,393.98,394.1,1964.0
2024-07-23 11:50:00,393.33,395.67,393.32,394.7,15892.0,393.33,395.67,393.32,394.7,15892.0
2024-07-23 12:00:00,394.42,394.67,393.52,393.92,4500.0,394.42,394.67,393.52,393.92,4500.0
2024-07-23 12:10:00,393.9,394.05,393.54,393.85,2095.0,393.9,394.05,393.54,393.85,2095.0
2024-07-23 12:20:00,393.84,394.17,393.84,393.87,1191.0,393.84,394.17,393.84,393.87,1191.0
2024-07-23 12:30:00,393.68,393.94,393.18,393.63,4150.0,393.68,393.94,393.18,393.63,4150.0
2024-07-23 12:40:00,393.55,393.83,393.34,393.63,4195.0,393.55,393.83,393.34,393.63,4195.0
2024-07-23 12:50:00,393.39,393.39,392.6,393.1,3285.0,393.39,393.39,392.6,393.1,3285.0
2024-07-23 13:00:00,393.28,393.92,393.28,393.61,1233.0,393.28,393.92,393.28,393.61,1233.0
2024-07-23 13:10:00,393.63,394.0,393.63,394.0,1287.0,393.63,394.0,393.63,394.0,1287.0
2024-07-23 13:20:00,393.96,393.96,393.43,393.53,4113.0,393.96,393.96,393.43,393.53,4113.0
2024-07-23 13:30:00,393.05,393.39,392.61,392.85,4416.0,393.05,393.39,392.61,392.85,4416.0
2024-07-23 13:40:00,393.19,393.69,393.19,393.69,600.0,393.19,393.69,393.19,393.69,600.0
2024-07-23 13:50:00,393.67,393.75,392.83,392.83,1831.0,393.67,393.75,392.83,392.83,1831.0
2024-07-23 14:00:00,393.12,393.64,393.12,393.64,806.0,393.12,393.64,393.12,393.64,806.0
2024-07-23 14:10:00,393.43,393.43,392.87,393.07,1472.0,393.43,393.43,392.87,393.07,1472.0
2024-07-23 14:20:00,393.07,393.07,392.28,392.5,2170.0,393.07,393.07,392.28,392.5,2170.0
2024-07-23 14:30:00,392.38,392.51,391.83,392.44,3477.0,392.38,392.51,391.83,392.44,3477.0
2024-07-23 14:40:00,392.34,392.4,391.9,392.2,5366.0,392.34,392.4,391.9,392.2,5366.0
2024-07-23 14:50:00,392.02,392.27,391.68,391.76,3859.0,392.02,392.27,391.68,391.76,3859.0
2024-07-23 15:00:00,391.56,391.84,390.21,390.59,5257.0,391.56,391.84,390.21,390.59,5257.0
2024-07-23 15:10:00,390.34,390.78,389.68,389.68,6567.0,390.34,390.78,389.68,389.68,6567.0
2024-07-23 15:20:00,389.57,390.59,389.39,390.59,16369.0,389.57,390.59,389.39,390.59,16369.0
2024-07-23 15:30:00,390.63,390.78,389.94,390.51,4366.0,390.63,390.78,389.94,390.51,4366.0
2024-07-23 15:40:00,390.39,390.39,389.04,390.03,7188.0,390.39,390.39,389.04,390.03,7188.0
2024-07-23 15:50:00,390.12,390.68,388.98,389.33,29160.0,390.12,390.68,388.98,389.33,29160.0
2024-07-24 09:30:00,379.5,381.0,372.0,375.33,98967.0,379.5,381.0,372.0,375.33,98967.0
2024-07-24 09:40:00,374.55,376.76,373.0,373.27,22256.0,374.55,376.76,373.0,373.27,22256.0
2024-07-24 09:50:00,373.3,373.72,370.89,371.84,29755.0,373.3,373.72,370.89,371.84,29755.0
2024-07-24 10:00:00,371.76,371.76,369.09,369.53,21819.0,371.76,371.76,369.09,369.53,21819.0
2024-07-24 10:10:00,369.38,370.41,367.56,369.19,40303.0,369.38,370.41,367.56,369.19,40303.0
2024-07-24 10:20:00,369.25,369.62,367.03,368.55,34915.0,369.25,369.62,367.03,368.55,34915.0
2024-07-24 10:30:00,368.07,368.87,366.61,368.13,28524.0,368.07,368.87,366.61,368.13,28524.0
2024-07-24 10:40:00,368.13,370.98,368.04,370.55,32160.0,368.13,370.98,368.04,370.55,32160.0
2024-07-24 10:50:00,370.33,370.52,368.33,368.35,64322.0,370.33,370.52,368.33,368.35,64322.0
2024-07-24 11:00:00,368.64,370.0,366.75,367.96,37600.0,368.64,370.0,366.75,367.96,37600.0
2024-07-24 11:10:00,368.09,369.29,367.4,368.24,14348.0,368.09,369.29,367.4,368.24,14348.0
2024-07-24 11:20:00,368.38,369.34,368.38,368.87,11796.0,368.38,369.34,368.38,368.87,11796.0
2024-07-24 11:30:00,368.94,369.06,368.04,368.04,6228.0,368.94,369.06,368.04,368.04,6228.0
2024-07-24 11:40:00,368.26,368.79,367.47,367.88,19183.0,368.26,368.79,367.47,367.88,19183.0
2024-07-24 11:50:00,367.94,367.94,366.69,366.71,20202.0,367.94,367.94,366.69,366.71,20202.0
2024-07-24 12:00:00,366.83,366.92,366.06,366.39,13055.0,366.83,366.92,366.06,366.39,13055.0
2024-07-24 12:10:00,366.36,366.88,365.64,366.25,9175.0,366.36,366.88,365.64,366.25,9175.0
2024-07-24 12:20:00,366.44,367.13,366.12,366.78,11749.0,366.44,367.13,366.12,366.78,11749.0
2024-07-24 12:30:00,366.82,367.0,366.23,366.31,6250.0,366.82,367.0,366.23,366.31,6250.0
2024-07-24 12:40:00,366.32,366.32,364.67,365.38,11373.0,366.32,366.32,364.67,365.38,11373.0
2024-07-24 12:50:00,365.35,366.29,365.31,366.27,6128.0,365.35,366.29,365.31,366.27,6128.0
2024-07-24 13:00:00,366.3,367.02,366.3,366.84,3109.0,366.3,367.02,366.3,366.84,3109.0
2024-07-24 13:10:00,366.98,367.08,365.94,366.23,5500.0,366.98,367.08,365.94,366.23,5500.0
2024-07-24 13:20:00,366.23,367.64,366.11,367.3,9287.0,366.23,367.64,366.11,367.3,9287.0
2024-07-24 13:30:00,367.15,367.68,366.82,367.17,5500.0,367.15,367.68,366.82,367.17,5500.0
2024-07-24 13:40:00,367.21,367.57,366.73,366.75,4276.0,367.21,367.57,366.73,366.75,4276.0
2024-07-24 13:50:00,366.83,367.82,366.83,367.44,5011.0,366.83,367.82,366.83,367.44,5011.0
2024-07-24 14:00:00,367.39,368.45,367.1,368.0,11890.0,367.39,368.45,367.1,368.0,11890.0
2024-07-24 14:10:00,368.02,368.25,367.58,368.11,8738.0,368.02,368.25,367.58,368.11,8738.0
2024-07-24 14:20:00,368.22,368.27,366.88,367.25,7287.0,368.22,368.27,366.88,367.25,7287.0
2024-07-24 14:30:00,367.09,367.32,366.77,366.82,9590.0,367.09,367.32,366.77,366.82,9590.0
2024-07-24 14:40:00,367.01,367.04,366.18,366.63,7501.0,367.01,367.04,366.18,366.63,7501.0
2024-07-24 14:50:00,366.65,367.58,366.32,367.51,12506.0,366.65,367.58,366.32,367.51,12506.0
2024-07-24 15:00:00,367.45,369.3,367.25,369.3,21344.0,367.45,369.3,367.25,369.3,21344.0
2024-07-24 15:10:00,369.23,369.47,367.79,368.23,8388.0,369.23,369.47,367.79,368.23,8388.0
2024-07-24 15:20:00,368.34,368.77,367.79,368.29,10728.0,368.34,368.77,367.79,368.29,10728.0
2024-07-24 15:30:00,368.39,368.97,368.08,368.31,19874.0,368.39,368.97,368.08,368.31,19874.0
2024-07-24 15:40:00,368.3,368.81,367.71,368.78,16249.0,368.3,368.81,367.71,368.78,16249.0
2024-07-24 15:50:00,368.84,370.0,368.4,369.8,88267.0,368.84,370.0,368.4,369.8,88267.0
2024-07-25 09:30:00,372.0,372.84,367.12,367.83,20098.0,372.0,372.84,367.12,367.83,20098.0
2024-07-25 09:40:00,368.24,370.0,368.24,369.12,8014.0,368.24,370.0,368.24,369.12,8014.0
2024-07-25 09:50:00,369.11,370.01,368.11,369.4,8961.0,369.11,370.01,368.11,369.4,8961.0
2024-07-25 10:00:00,368.54,369.13,367.76,368.21,14656.0,368.54,369.13,367.76,368.21,14656.0
2024-07-25 10:10:00,368.21,368.67,366.56,368.45,19557.0,368.21,368.67,366.56,368.45,19557.0
2024-07-25 10:20:00,368.51,368.51,366.79,367.3,7987.0,368.51,368.51,366.79,367.3,7987.0
2024-07-25 10:30:00,367.37,368.29,366.99,367.44,8418.0,367.37,368.29,366.99,367.44,8418.0
2024-07-25 10:40:00,367.37,367.5,366.28,366.73,6596.0,367.37,367.5,366.28,366.73,6596.0
2024-07-25 10:50:00,366.58,368.07,366.07,367.54,7461.0,366.58,368.07,366.07,367.54,7461.0
2024-07-25 11:00:00,367.42,367.42,366.14,366.84,11766.0,367.42,367.42,366.14,366.84,11766.0
2024-07-25 11:10:00,366.42,367.73,366.26,367.18,15346.0,366.42,367.73,366.26,367.18,15346.0
2024-07-25 11:20:00,367.19,367.32,365.64,366.81,19943.0,367.19,367.32,365.64,366.81,19943.0
2024-07-25 11:30:00,366.79,367.25,366.43,366.97,52106.0,366.79,367.25,366.43,366.97,52106.0
2024-07-25 11:40:00,366.93,367.9,366.63,367.73,20723.0,366.93,367.9,366.63,367.73,20723.0
2024-07-25 11:50:00,367.34,369.77,367.34,369.74,9536.0,367.34,369.77,367.34,369.74,9536.0
2024-07-25 12:00:00,369.8,370.21,369.1,369.47,10661.0,369.8,370.21,369.1,369.47,10661.0
2024-07-25 12:10:00,369.47,370.65,369.47,370.51,13399.0,369.47,370.65,369.47,370.51,13399.0
2024-07-25 12:20:00,370.12,370.13,368.48,368.67,7729.0,370.12,370.13,368.48,368.67,7729.0
2024-07-25 12:30:00,368.23,368.55,367.89,368.33,5530.0,368.23,368.55,367.89,368.33,5530.0
2024-07-25 12:40:00,368.43,369.52,368.33,368.51,12543.0,368.43,369.52,368.33,368.51,12543.0
2024-07-25 12:50:00,368.53,368.89,368.0,368.21,7833.0,368.53,368.89,368.0,368.21,7833.0
2024-07-25 13:00:00,368.28,369.95,367.87,369.95,6671.0,368.28,369.95,367.87,369.95,6671.0
2024-07-25 13:10:00,369.82,369.85,368.19,368.2,7490.0,369.82,369.85,368.19,368.2,7490.0
2024-07-25 13:20:00,368.21,369.0,367.68,367.78,12852.0,368.21,369.0,367.68,367.78,12852.0
2024-07-25 13:30:00,367.4,367.78,367.08,367.08,4242.0,367.4,367.78,367.08,367.08,4242.0
2024-07-25 13:40:00,367.15,367.5,365.83,366.25,11994.0,367.15,367.5,365.83,366.25,11994.0
2024-07-25 13:50:00,366.25,366.74,365.79,366.03,20540.0,366.25,366.74,365.79,366.03,20540.0
2024-07-25 14:00:00,366.2,367.4,366.18,367.19,4332.0,366.2,367.4,366.18,367.19,4332.0
2024-07-25 14:10:00,367.05,367.05,366.06,366.91,12507.0,367.05,367.05,366.06,366.91,12507.0
2024-07-25 14:20:00,367.02,367.43,366.04,366.22,7057.0,367.02,367.43,366.04,366.22,7057.0
2024-07-25 14:30:00,366.35,366.68,365.86,365.86,6702.0,366.35,366.68,365.86,365.86,6702.0
2024-07-25 14:40:00,365.93,366.1,364.13,364.19,10074.0,365.93,366.1,364.13,364.19,10074.0
2024-07-25 14:50:00,364.18,364.7,363.46,363.86,17339.0,364.18,364.7,363.46,363.86,17339.0
2024-07-25 15:00:00,363.89,364.45,363.28,364.45,7504.0,363.89,364.45,363.28,364.45,7504.0
2024-07-25 15:10:00,364.44,364.64,363.37,364.17,5803.0,364.44,364.64,363.37,364.17,5803.0
2024-07-25 15:20:00,364.38,365.82,364.22,364.83,15831.0,364.38,365.82,364.22,364.83,15831.0
2024-07-25 15:30:00,364.87,366.36,364.69,365.04,14993.0,364.87,366.36,364.69,365.04,14993.0
2024-07-25 15:40:00,364.63,364.91,363.77,364.91,19049.0,364.63,364.91,363.77,364.91,19049.0
2024-07-25 15:50:00,364.91,364.91,363.01,363.21,64103.0,364.91,364.91,363.01,363.21,64103.0
2024-07-26 09:30:00,364.13,365.6,362.49,365.59,25759.0,364.13,365.6,362.49,365.59,25759.0
2024-07-26 09:40:00,366.28,367.34,364.95,367.0,17567.0,366.28,367.34,364.95,367.0,17567.0
2024-07-26 09:50:00,367.22,367.97,365.98,366.65,15308.0,367.22,367.97,365.98,366.65,15308.0
2024-07-26 10:00:00,366.57,369.54,366.57,368.25,10668.0,366.57,369.54,366.57,368.25,10668.0
2024-07-26 10:10:00,368.33,368.92,367.63,368.17,6911.0,368.33,368.92,367.63,368.17,6911.0
2024-07-26 10:20:00,368.19,368.53,367.06,367.44,5558.0,368.19,368.53,367.06,367.44,5558.0
2024-07-26 10:30:00,367.52,367.52,365.85,366.9,8752.0,367.52,367.52,365.85,366.9,8752.0
2024-07-26 10:40:00,367.36,369.0,366.87,368.78,17294.0,367.36,369.0,366.87,368.78,17294.0
2024-07-26 10:50:00,368.99,369.8,368.46,369.7,12730.0,368.99,369.8,368.46,369.7,12730.0
2024-07-26 11:00:00,369.55,370.46,369.43,370.44,5838.0,369.55,370.46,369.43,370.44,5838.0
2024-07-26 11:10:00,370.44,370.59,369.69,369.84,6057.0,370.44,370.59,369.69,369.84,6057.0
2024-07-26 11:20:00,370.13,370.26,369.12,369.92,7633.0,370.13,370.26,369.12,369.92,7633.0
2024-07-26 11:30:00,369.97,370.14,368.87,369.24,4894.0,369.97,370.14,368.87,369.24,4894.0
2024-07-26 11:40:00,369.45,370.53,369.39,370.47,9900.0,369.45,370.53,369.39,370.47,9900.0
2024-07-26 11:50:00,370.65,371.15,370.55,371.13,9588.0,370.65,371.15,370.55,371.13,9588.0
2024-07-26 12:00:00,371.16,372.37,370.99,371.9,8869.0,371.16,372.37,370.99,371.9,8869.0
2024-07-26 12:10:00,372.35,372.35,369.65,369.89,8484.0,372.35,372.35,369.65,369.89,8484.0
2024-07-26 12:20:00,369.54,369.91,369.35,369.87,10670.0,369.54,369.91,369.35,369.87,10670.0
2024-07-26 12:30:00,369.84,369.89,369.08,369.12,12830.0,369.84,369.89,369.08,369.12,12830.0
2024-07-26 12:40:00,369.12,369.16,368.85,369.04,7625.0,369.12,369.16,368.85,369.04,7625.0
2024-07-26 12:50:00,369.06,369.66,368.91,369.3,10994.0,369.06,369.66,368.91,369.3,10994.0
2024-07-26 13:00:00,369.23,370.72,369.23,370.12,14099.0,369.23,370.72,369.23,370.12,14099.0
2024-07-26 13:10:00,370.13,371.54,370.0,370.82,11925.0,370.13,371.54,370.0,370.82,11925.0
2024-07-26 13:20:00,370.53,371.06,370.41,370.68,5876.0,370.53,371.06,370.41,370.68,5876.0
2024-07-26 13:30:00,370.6,370.73,368.95,369.45,12744.0,370.6,370.73,368.95,369.45,12744.0
2024-07-26 13:40:00,369.45,370.55,369.45,370.11,9641.0,369.45,370.55,369.45,370.11,9641.0
2024-07-26 13:50:00,370.23,370.41,369.31,369.39,6961.0,370.23,370.41,369.31,369.39,6961.0
2024-07-26 14:00:00,369.36,370.55,369.1,370.48,10695.0,369.36,370.55,369.1,370.48,10695.0
2024-07-26 14:10:00,370.49,370.75,369.71,369.91,7323.0,370.49,370.75,369.71,369.91,7323.0
2024-07-26 14:20:00,369.88,370.62,369.51,370.46,8469.0,369.88,370.62,369.51,370.46,8469.0
2024-07-26 14:30:00,370.25,370.26,369.11,369.49,5637.0,370.25,370.26,369.11,369.49,5637.0
2024-07-26 14:40:00,369.55,369.72,368.97,369.65,8485.0,369.55,369.72,368.97,369.65,8485.0
2024-07-26 14:50:00,369.67,369.78,369.06,369.36,9962.0,369.67,369.78,369.06,369.36,9962.0
2024-07-26 15:00:00,369.63,369.98,369.0,369.71,11605.0,369.63,369.98,369.0,369.71,11605.0
2024-07-26 15:10:00,370.02,370.32,369.73,370.31,9390.0,370.02,370.32,369.73,370.31,9390.0
2024-07-26 15:20:00,370.31,370.36,369.74,370.02,9214.0,370.31,370.36,369.74,370.02,9214.0
2024-07-26 15:30:00,369.85,369.89,369.05,369.75,11912.0,369.85,369.89,369.05,369.75,11912.0
2024-07-26 15:40:00,369.75,369.96,369.38,369.75,15935.0,369.75,369.96,369.38,369.75,15935.0
2024-07-26 15:50:00,369.74,371.05,368.97,369.46,98612.0,369.74,371.05,368.97,369.46,98612.0
2024-07-29 09:30:00,371.8,372.09,366.98,369.1,27664.0,371.8,372.09,366.98,369.1,27664.0
2024-07-29 09:40:00,368.54,370.15,367.7,367.96,7256.0,368.54,370.15,367.7,367.96,7256.0
2024-07-29 09:50:00,368.15,370.11,366.76,368.97,12791.0,368.15,370.11,366.76,368.97,12791.0
2024-07-29 10:00:00,368.98,369.17,367.56,368.13,8721.0,368.98,369.17,367.56,368.13,8721.0
2024-07-29 10:10:00,368.13,369.33,366.84,368.56,10991.0,368.13,369.33,366.84,368.56,10991.0
2024-07-29 10:20:00,368.22,368.78,367.01,367.1,5374.0,368.22,368.78,367.01,367.1,5374.0
2024-07-29 10:30:00,367.63,367.63,366.26,367.17,9846.0,367.63,367.63,366.26,367.17,9846.0
2024-07-29 10:40:00,367.14,367.14,366.25,366.62,36996.0,367.14,367.14,366.25,366.62,36996.0
2024-07-29 10:50:00,366.12,367.07,366.0,366.67,10203.0,366.12,367.07,366.0,366.67,10203.0
2024-07-29 11:00:00,366.1,366.1,363.89,364.86,6561.0,366.1,366.1,363.89,364.86,6561.0
2024-07-29 11:10:00,364.49,365.47,364.49,364.91,6210.0,364.49,365.47,364.49,364.91,6210.0
2024-07-29 11:20:00,365.14,365.84,364.36,365.31,12682.0,365.14,365.84,364.36,365.31,12682.0
2024-07-29 11:30:00,365.02,365.31,363.86,364.21,4593.0,365.02,365.31,363.86,364.21,4593.0
2024-07-29 11:40:00,363.98,365.31,363.97,365.03,8779.0,363.98,365.31,363.97,365.03,8779.0
2024-07-29 11:50:00,365.21,365.21,363.75,363.98,4600.0,365.21,365.21,363.75,363.98,4600.0
2024-07-29 12:00:00,364.35,364.83,364.05,364.34,7933.0,364.35,364.83,364.05,364.34,7933.0
2024-07-29 12:10:00,364.29,364.71,364.03,364.14,6423.0,364.29,364.71,364.03,364.14,6423.0
2024-07-29 12:20:00,364.19,364.2,363.53,364.0,6892.0,364.19,364.2,363.53,364.0,6892.0
2024-07-29 12:30:00,363.69,364.64,363.69,364.14,8886.0,363.69,364.64,363.69,364.14,8886.0
2024-07-29 12:40:00,364.45,364.81,363.54,363.86,3613.0,364.45,364.81,363.54,363.86,3613.0
2024-07-29 12:50:00,363.61,363.79,363.04,363.71,7816.0,363.61,363.79,363.04,363.71,7816.0
2024-07-29 13:00:00,363.51,363.88,363.27,363.27,4189.0,363.51,363.88,363.27,363.27,4189.0
2024-07-29 13:10:00,363.28,364.4,363.28,363.71,10357.0,363.28,364.4,363.28,363.71,10357.0
2024-07-29 13:20:00,363.89,365.14,363.56,365.14,9350.0,363.89,365.14,363.56,365.14,9350.0
2024-07-29 13:30:00,364.95,365.27,363.96,364.31,7889.0,364.95,365.27,363.96,364.31,7889.0
2024-07-29 13:40:00,364.07,364.39,363.39,363.73,4983.0,364.07,364.39,363.39,363.73,4983.0
2024-07-29 13:50:00,363.69,363.88,363.04,363.71,8418.0,363.69,363.88,363.04,363.71,8418.0
2024-07-29 14:00:00,363.57,364.0,363.14,363.17,9702.0,363.57,364.0,363.14,363.17,9702.0
2024-07-29 14:10:00,363.62,363.78,363.21,363.56,6248.0,363.62,363.78,363.21,363.56,6248.0
2024-07-29 14:20:00,363.56,363.57,362.1,362.51,24431.0,363.56,363.57,362.1,362.51,24431.0
2024-07-29 14:30:00,362.35,362.83,362.25,362.44,20938.0,362.35,362.83,362.25,362.44,20938.0
2024-07-29 14:40:00,362.57,363.54,362.55,363.23,22957.0,362.57,363.54,362.55,363.23,22957.0
2024-07-29 14:50:00,363.16,364.34,362.92,364.21,19483.0,363.16,364.34,362.92,364.21,19483.0
2024-07-29 15:00:00,363.94,365.19,363.77,364.36,11433.0,363.94,365.19,363.77,364.36,11433.0
2024-07-29 15:10:00,364.87,365.1,364.19,364.19,7452.0,364.87,365.1,364.19,364.19,7452.0
2024-07-29 15:20:00,364.44,365.16,364.24,365.16,13205.0,364.44,365.16,364.24,365.16,13205.0
2024-07-29 15:30:00,365.17,366.78,365.17,366.18,31414.0,365.17,366.78,365.17,366.18,31414.0
2024-07-29 15:40:00,366.1,367.45,365.86,367.27,22264.0,366.1,367.45,365.86,367.27,22264.0
2024-07-29 15:50:00,367.08,367.82,365.95,366.85,78161.0,367.08,367.82,365.95,366.85,78161.0
2024-07-30 09:30:00,364.0,365.43,363.09,364.77,10505.0,364.0,365.43,363.09,364.77,10505.0
2024-07-30 09:40:00,365.4,366.82,364.76,366.78,12094.0,365.4,366.82,364.76,366.78,12094.0
2024-07-30 09:50:00,366.4,368.2,366.18,367.22,7015.0,366.4,368.2,366.18,367.22,7015.0
2024-07-30 10:00:00,367.79,368.4,367.15,367.54,4922.0,367.79,368.4,367.15,367.54,4922.0
2024-07-30 10:10:00,368.0,368.17,365.87,366.09,2900.0,368.0,368.17,365.87,366.09,2900.0
2024-07-30 10:20:00,366.59,367.41,365.79,367.18,2350.0,366.59,367.41,365.79,367.18,2350.0
2024-07-30 10:30:00,366.73,367.33,366.3,366.78,3563.0,366.73,367.33,366.3,366.78,3563.0
2024-07-30 10:40:00,367.22,367.22,365.93,365.94,8271.0,367.22,367.22,365.93,365.94,8271.0
2024-07-30 10:50:00,366.49,366.49,365.17,365.88,3423.0,366.49,366.49,365.17,365.88,3423.0
2024-07-30 11:00:00,366.24,366.48,364.59,364.87,18900.0,366.24,366.48,364.59,364.87,18900.0
2024-07-30 11:10:00,364.5,364.62,363.24,364.47,5617.0,364.5,364.62,363.24,364.47,5617.0
2024-07-30 11:20:00,364.63,365.88,364.07,365.04,4715.0,364.63,365.88,364.07,365.04,4715.0
2024-07-30 11:30:00,364.38,364.77,363.67,364.06,4556.0,364.38,364.77,363.67,364.06,4556.0
2024-07-30 11:40:00,364.28,364.72,363.52,363.58,8172.0,364.28,364.72,363.52,363.58,8172.0
2024-07-30 11:50:00,363.66,364.78,363.25,364.16,5614.0,363.66,364.78,363.25,364.16,5614.0
2024-07-30 12:00:00,364.62,365.0,363.81,364.28,4975.0,364.62,365.0,363.81,364.28,4975.0
2024-07-30 12:10:00,364.29,364.29,363.59,363.73,2427.0,364.29,364.29,363.59,363.73,2427.0
2024-07-30 12:20:00,363.88,364.59,363.5,364.26,6962.0,363.88,364.59,363.5,364.26,6962.0
2024-07-30 12:30:00,364.17,364.59,364.17,364.4,1329.0,364.17,364.59,364.17,364.4,1329.0
2024-07-30 12:40:00,364.58,364.75,363.5,363.5,2702.0,364.58,364.75,363.5,363.5,2702.0
2024-07-30 12:50:00,363.64,363.81,362.02,362.03,9281.0,363.64,363.81,362.02,362.03,9281.0
2024-07-30 13:00:00,362.3,362.96,362.05,362.9,4898.0,362.3,362.96,362.05,362.9,4898.0
2024-07-30 13:10:00,362.69,362.84,362.36,362.37,1000.0,362.69,362.84,362.36,362.37,1000.0
2024-07-30 13:20:00,362.4,362.61,361.4,361.58,7283.0,362.4,362.61,361.4,361.58,7283.0
2024-07-30 13:30:00,361.62,362.88,361.56,362.88,7220.0,361.62,362.88,361.56,362.88,7220.0
2024-07-30 13:40:00,362.82,363.57,362.47,363.57,9639.0,362.82,363.57,362.47,363.57,9639.0
2024-07-30 13:50:00,363.62,364.15,363.19,363.82,4688.0,363.62,364.15,363.19,363.82,4688.0
2024-07-30 14:00:00,363.81,364.19,363.67,363.84,4325.0,363.81,364.19,363.67,363.84,4325.0
2024-07-30 14:10:00,363.93,364.38,363.24,363.66,48161.0,363.93,364.38,363.24,363.66,48161.0
2024-07-30 14:20:00,363.47,363.85,362.55,362.75,16493.0,363.47,363.85,362.55,362.75,16493.0
2024-07-30 14:30:00,362.61,363.32,362.03,362.9,10955.0,362.61,363.32,362.03,362.9,10955.0
2024-07-30 14:40:00,363.02,363.9,362.91,363.16,5615.0,363.02,363.9,362.91,363.16,5615.0
2024-07-30 14:50:00,363.0,363.84,362.93,363.69,7034.0,363.0,363.84,362.93,363.69,7034.0
2024-07-30 15:00:00,363.25,363.5,362.76,363.14,6769.0,363.25,363.5,362.76,363.14,6769.0
2024-07-30 15:10:00,363.38,364.3,363.2,364.0,12526.0,363.38,364.3,363.2,364.0,12526.0
2024-07-30 15:20:00,364.0,364.75,363.92,364.47,5561.0,364.0,364.75,363.92,364.47,5561.0
2024-07-30 15:30:00,364.37,365.47,364.14,365.47,13281.0,364.37,365.47,364.14,365.47,13281.0
2024-07-30 15:40:00,365.5,367.98,365.49,367.62,18748.0,365.5,367.98,365.49,367.62,18748.0
2024-07-30 15:50:00,367.28,368.2,366.64,367.62,68182.0,367.28,368.2,366.64,367.62,68182.0
2024-07-31 09:30:00,369.76,369.76,367.93,368.65,6375.0,369.76,369.76,367.93,368.65,6375.0
2024-07-31 09:40:00,369.2,371.92,368.47,371.16,6985.0,369.2,371.92,368.47,371.16,6985.0
2024-07-31 09:50:00,370.96,370.96,369.67,369.67,2271.0,370.96,370.96,369.67,369.67,2271.0
2024-07-31 10:00:00,369.67,371.02,369.27,371.02,6135.0,369.67,371.02,369.27,371.02,6135.0
2024-07-31 10:10:00,370.77,373.05,370.33,372.38,11255.0,370.77,373.05,370.33,372.38,11255.0
2024-07-31 10:20:00,371.65,371.65,370.8,371.08,3198.0,371.65,371.65,370.8,371.08,3198.0
2024-07-31 10:30:00,371.41,372.17,370.75,371.42,10482.0,371.41,372.17,370.75,371.42,10482.0
2024-07-31 10:40:00,371.03,371.86,370.91,371.5,6185.0,371.03,371.86,370.91,371.5,6185.0
2024-07-31 10:50:00,371.4,371.4,369.31,369.88,10461.0,371.4,371.4,369.31,369.88,10461.0
2024-07-31 11:00:00,369.34,370.08,368.92,369.71,4757.0,369.34,370.08,368.92,369.71,4757.0
2024-07-31 11:10:00,369.45,369.45,368.25,368.86,6558.0,369.45,369.45,368.25,368.86,6558.0
2024-07-31 11:20:00,368.89,369.13,368.3,368.39,3355.0,368.89,369.13,368.3,368.39,3355.0
2024-07-31 11:30:00,368.14,368.48,367.71,368.2,6790.0,368.14,368.48,367.71,368.2,6790.0
2024-07-31 11:40:00,368.34,368.76,368.21,368.76,3665.0,368.34,368.76,368.21,368.76,3665.0
2024-07-31 11:50:00,368.2,368.31,367.69,368.04,9394.0,368.2,368.31,367.69,368.04,9394.0
2024-07-31 12:00:00,368.15,368.17,367.0,367.19,8001.0,368.15,368.17,367.0,367.19,8001.0
2024-07-31 12:10:00,367.07,367.43,366.93,367.07,9769.0,367.07,367.43,366.93,367.07,9769.0
2024-07-31 12:20:00,367.28,368.62,367.28,368.5,6010.0,367.28,368.62,367.28,368.5,6010.0
2024-07-31 12:30:00,368.24,368.71,368.17,368.57,3096.0,368.24,368.71,368.17,368.57,3096.0
2024-07-31 12:40:00,368.76,368.82,368.3,368.34,3908.0,368.76,368.82,368.3,368.34,3908.0
2024-07-31 12:50:00,368.34,368.69,368.32,368.68,1863.0,368.34,368.69,368.32,368.68,1863.0
2024-07-31 13:00:00,368.57,369.66,368.53,369.43,13844.0,368.57,369.66,368.53,369.43,13844.0
2024-07-31 13:10:00,369.44,369.75,368.45,368.85,3334.0,369.44,369.75,368.45,368.85,3334.0
2024-07-31 13:20:00,368.9,369.51,368.85,369.25,3654.0,368.9,369.51,368.85,369.25,3654.0
2024-07-31 13:30:00,369.25,369.89,368.93,369.53,12973.0,369.25,369.89,368.93,369.53,12973.0
2024-07-31 13:40:00,369.73,369.93,369.12,369.23,4347.0,369.73,369.93,369.12,369.23,4347.0
2024-07-31 13:50:00,369.06,369.86,369.06,369.42,6370.0,369.06,369.86,369.06,369.42,6370.0
2024-07-31 14:00:00,369.4,369.4,368.34,368.34,7560.0,369.4,369.4,368.34,368.34,7560.0
2024-07-31 14:10:00,368.67,369.04,368.22,368.75,8533.0,368.67,369.04,368.22,368.75,8533.0
2024-07-31 14:20:00,368.77,368.85,367.9,367.91,2399.0,368.77,368.85,367.9,367.91,2399.0
2024-07-31 14:30:00,368.25,368.41,367.37,367.59,13575.0,368.25,368.41,367.37,367.59,13575.0
2024-07-31 14:40:00,367.59,369.6,367.56,369.6,8929.0,367.59,369.6,367.56,369.6,8929.0
2024-07-31 14:50:00,369.36,370.8,369.36,370.61,10466.0,369.36,370.8,369.36,370.61,10466.0
2024-07-31 15:00:00,370.62,371.82,370.37,371.07,9967.0,370.62,371.82,370.37,371.07,9967.0
2024-07-31 15:10:00,371.45,371.45,369.75,369.75,3816.0,371.45,371.45,369.75,369.75,3816.0
2024-07-31 15:20:00,369.63,369.96,368.07,368.59,6707.0,369.63,369.96,368.07,368.59,6707.0
2024-07-31 15:30:00,368.42,368.42,367.03,367.03,12588.0,368.42,368.42,367.03,367.03,12588.0
2024-07-31 15:40:00,367.19,368.26,367.18,367.34,8948.0,367.19,368.26,367.18,367.34,8948.0
2024-07-31 15:50:00,367.27,367.47,364.66,365.13,41706.0,367.27,367.47,364.66,365.13,41706.0
2024-08-01 09:30:00,364.64,364.87,361.7,362.37,20964.0,364.64,364.87,361.7,362.37,20964.0
2024-08-01 09:40:00,361.75,362.34,360.0,361.47,40727.0,361.75,362.34,360.0,361.47,40727.0
2024-08-01 09:50:00,361.33,361.47,358.78,359.58,33805.0,361.33,361.47,358.78,359.58,33805.0
2024-08-01 10:00:00,358.78,359.28,357.05,357.31,19028.0,358.78,359.28,357.05,357.31,19028.0
2024-08-01 10:10:00,357.14,357.15,355.53,355.53,14939.0,357.14,357.15,355.53,355.53,14939.0
2024-08-01 10:20:00,355.43,356.82,354.03,356.82,23847.0,355.43,356.82,354.03,356.82,23847.0
2024-08-01 10:30:00,356.29,356.57,354.69,355.02,7693.0,356.29,356.57,354.69,355.02,7693.0
2024-08-01 10:40:00,355.02,355.36,353.5,354.49,14526.0,355.02,355.36,353.5,354.49,14526.0
2024-08-01 10:50:00,354.49,354.74,352.31,352.84,12503.0,354.49,354.74,352.31,352.84,12503.0
2024-08-01 11:00:00,352.84,353.14,352.02,352.08,11152.0,352.84,353.14,352.02,352.08,11152.0
2024-08-01 11:10:00,352.42,353.09,351.54,353.03,10825.0,352.42,353.09,351.54,353.03,10825.0
2024-08-01 11:20:00,352.95,353.23,351.1,351.41,5116.0,352.95,353.23,351.1,351.41,5116.0
2024-08-01 11:30:00,351.41,351.8,350.59,351.61,10828.0,351.41,351.8,350.59,351.61,10828.0
2024-08-01 11:40:00,351.4,352.06,351.06,351.39,7253.0,351.4,352.06,351.06,351.39,7253.0
2024-08-01 11:50:00,351.75,351.88,351.46,351.62,7820.0,351.75,351.88,351.46,351.62,7820.0
2024-08-01 12:00:00,351.56,351.76,350.71,351.55,6286.0,351.56,351.76,350.71,351.55,6286.0
2024-08-01 12:10:00,351.52,351.58,350.76,351.58,4063.0,351.52,351.58,350.76,351.58,4063.0
2024-08-01 12:20:00,351.25,351.25,349.87,350.4,14059.0,351.25,351.25,349.87,350.4,14059.0
2024-08-01 12:30:00,350.39,350.62,349.29,349.52,7065.0,350.39,350.62,349.29,349.52,7065.0
2024-08-01 12:40:00,349.44,349.45,348.72,348.93,2685.0,349.44,349.45,348.72,348.93,2685.0
2024-08-01 12:50:00,349.02,349.3,348.43,348.6,3440.0,349.02,349.3,348.43,348.6,3440.0
2024-08-01 13:00:00,348.78,348.78,348.45,348.72,4318.0,348.78,348.78,348.45,348.72,4318.0
2024-08-01 13:10:00,348.72,349.57,348.7,348.7,9533.0,348.72,349.57,348.7,348.7,9533.0
2024-08-01 13:20:00,348.6,348.69,347.5,348.2,10564.0,348.6,348.69,347.5,348.2,10564.0
2024-08-01 13:30:00,347.88,347.9,346.53,347.35,4494.0,347.88,347.9,346.53,347.35,4494.0
2024-08-01 13:40:00,347.27,347.48,346.79,347.11,3071.0,347.27,347.48,346.79,347.11,3071.0
2024-08-01 13:50:00,347.0,347.78,346.95,347.71,11319.0,347.0,347.78,346.95,347.71,11319.0
2024-08-01 14:00:00,347.74,348.6,347.56,348.55,8750.0,347.74,348.6,347.56,348.55,8750.0
2024-08-01 14:10:00,348.43,348.72,347.56,347.93,8986.0,348.43,348.72,347.56,347.93,8986.0
2024-08-01 14:20:00,347.87,348.16,347.29,347.76,3950.0,347.87,348.16,347.29,347.76,3950.0
2024-08-01 14:30:00,347.54,347.54,346.16,346.65,7054.0,347.54,347.54,346.16,346.65,7054.0
2024-08-01 14:40:00,346.86,346.9,346.2,346.2,3188.0,346.86,346.9,346.2,346.2,3188.0
2024-08-01 14:50:00,346.58,346.98,345.7,345.92,6163.0,346.58,346.98,345.7,345.92,6163.0
2024-08-01 15:00:00,345.92,346.64,345.48,345.93,4913.0,345.92,346.64,345.48,345.93,4913.0
2024-08-01 15:10:00,345.74,346.45,345.33,345.84,6973.0,345.74,346.45,345.33,345.84,6973.0
2024-08-01 15:20:00,345.93,347.63,345.91,347.63,20614.0,345.93,347.63,345.91,347.63,20614.0
2024-08-01 15:30:00,347.57,348.37,346.82,347.89,27016.0,347.57,348.37,346.82,347.89,27016.0
2024-08-01 15:40:00,347.91,350.48,347.81,349.67,29389.0,347.91,350.48,347.81,349.67,29389.0
2024-08-01 15:50:00,349.99,351.5,349.15,350.19,80565.0,349.99,351.5,349.15,350.19,80565.0
2024-08-02 09:30:00,345.64,346.51,341.92,342.72,19607.0,345.64,346.51,341.92,342.72,19607.0
2024-08-02 09:40:00,342.38,344.9,341.58,343.66,21693.0,342.38,344.9,341.58,343.66,21693.0
2024-08-02 09:50:00,343.72,344.27,342.0,342.56,20227.0,343.72,344.27,342.0,342.56,20227.0
2024-08-02 10:00:00,342.96,345.98,342.96,343.69,13411.0,342.96,345.98,342.96,343.69,13411.0
2024-08-02 10:10:00,343.87,344.3,341.24,342.4,28339.0,343.87,344.3,341.24,342.4,28339.0
2024-08-02 10:20:00,342.13,343.17,341.81,342.2,7756.0,342.13,343.17,341.81,342.2,7756.0
2024-08-02 10:30:00,342.14,343.65,341.67,343.65,7878.0,342.14,343.65,341.67,343.65,7878.0
2024-08-02 10:40:00,343.51,344.12,342.83,343.83,2431.0,343.51,344.12,342.83,343.83,2431.0
2024-08-02 10:50:00,344.12,344.84,343.73,344.66,17083.0,344.12,344.84,343.73,344.66,17083.0
2024-08-02 11:00:00,344.94,344.95,342.57,342.9,10283.0,344.94,344.95,342.57,342.9,10283.0
2024-08-02 11:10:00,342.76,342.88,342.21,342.44,3825.0,342.76,342.88,342.21,342.44,3825.0
2024-08-02 11:20:00,342.43,342.43,340.52,341.11,15656.0,342.43,342.43,340.52,341.11,15656.0
2024-08-02 11:30:00,340.63,341.64,340.45,341.63,4535.0,340.63,341.64,340.45,341.63,4535.0
2024-08-02 11:40:00,341.88,342.51,341.69,342.24,3140.0,341.88,342.51,341.69,342.24,3140.0
2024-08-02 11:50:00,342.24,342.6,341.61,342.06,4650.0,342.24,342.6,341.61,342.06,4650.0
2024-08-02 12:00:00,341.96,342.19,341.37,342.19,5903.0,341.96,342.19,341.37,342.19,5903.0
2024-08-02 12:10:00,342.15,342.15,341.28,341.9,3284.0,342.15,342.15,341.28,341.9,3284.0
2024-08-02 12:20:00,341.97,342.38,341.54,342.25,5730.0,341.97,342.38,341.54,342.25,5730.0
2024-08-02 12:30:00,342.19,342.65,341.97,342.53,4043.0,342.19,342.65,341.97,342.53,4043.0
2024-08-02 12:40:00,342.54,342.54,341.98,342.11,8648.0,342.54,342.54,341.98,342.11,8648.0
2024-08-02 12:50:00,341.99,342.0,340.99,341.13,3875.0,341.99,342.0,340.99,341.13,3875.0
2024-08-02 13:00:00,340.87,340.96,340.01,340.01,2879.0,340.87,340.96,340.01,340.01,2879.0
2024-08-02 13:10:00,340.26,341.31,340.16,340.63,2733.0,340.26,341.31,340.16,340.63,2733.0
2024-08-02 13:20:00,340.58,340.65,339.88,340.05,6614.0,340.58,340.65,339.88,340.05,6614.0
2024-08-02 13:30:00,339.54,340.06,339.28,339.78,4768.0,339.54,340.06,339.28,339.78,4768.0
2024-08-02 13:40:00,339.64,339.64,338.11,338.54,7216.0,339.64,339.64,338.11,338.54,7216.0
2024-08-02 13:50:00,338.72,339.16,338.4,338.88,12703.0,338.72,339.16,338.4,338.88,12703.0
2024-08-02 14:00:00,338.89,339.52,338.88,339.32,9899.0,338.89,339.52,338.88,339.32,9899.0
2024-08-02 14:10:00,339.42,339.72,339.04,339.42,8471.0,339.42,339.72,339.04,339.42,8471.0
2024-08-02 14:20:00,339.55,340.02,339.36,340.02,2334.0,339.55,340.02,339.36,340.02,2334.0
2024-08-02 14:30:00,339.81,340.04,339.45,340.04,3210.0,339.81,340.04,339.45,340.04,3210.0
2024-08-02 14:40:00,340.18,340.21,339.39,339.79,7486.0,340.18,340.21,339.39,339.79,7486.0
2024-08-02 14:50:00,339.74,340.16,339.48,339.72,8952.0,339.74,340.16,339.48,339.72,8952.0
2024-08-02 15:00:00,339.67,340.49,339.47,339.74,3326.0,339.67,340.49,339.47,339.74,3326.0
2024-08-02 15:10:00,339.57,340.57,339.15,340.57,3937.0,339.57,340.57,339.15,340.57,3937.0
2024-08-02 15:20:00,340.02,340.3,339.82,340.26,6108.0,340.02,340.3,339.82,340.26,6108.0
2024-08-02 15:30:00,340.37,340.82,339.98,340.51,9338.0,340.37,340.82,339.98,340.51,9338.0
2024-08-02 15:40:00,340.53,340.81,340.01,340.81,13265.0,340.53,340.81,340.01,340.81,13265.0
2024-08-02 15:50:00,340.89,341.6,340.58,341.02,63440.0,340.89,341.6,340.58,341.02,63440.0
2024-08-05 09:30:00,333.47,335.85,330.81,334.35,35407.0,333.47,335.85,330.81,334.35,35407.0
2024-08-05 09:40:00,334.02,334.95,330.52,334.43,16170.0,334.02,334.95,330.52,334.43,16170.0
2024-08-05 09:50:00,334.26,336.4,331.77,332.24,17959.0,334.26,336.4,331.77,332.24,17959.0
2024-08-05 10:00:00,333.19,334.95,332.88,333.77,12312.0,333.19,334.95,332.88,333.77,12312.0
2024-08-05 10:10:00,333.53,334.98,332.01,333.74,15026.0,333.53,334.98,332.01,333.74,15026.0
2024-08-05 10:20:00,333.33,333.39,330.83,331.0,7343.0,333.33,333.39,330.83,331.0,7343.0
2024-08-05 10:30:00,331.52,333.84,331.42,332.49,14211.0,331.52,333.84,331.42,332.49,14211.0
2024-08-05 10:40:00,332.09,333.64,331.99,332.05,17670.0,332.09,333.64,331.99,332.05,17670.0
2024-08-05 10:50:00,332.21,333.88,331.02,331.03,5390.0,332.21,333.88,331.02,331.03,5390.0
2024-08-05 11:00:00,331.22,332.4,330.13,332.22,5243.0,331.22,332.4,330.13,332.22,5243.0
2024-08-05 11:10:00,331.98,332.58,331.78,332.33,5342.0,331.98,332.58,331.78,332.33,5342.0
2024-08-05 11:20:00,332.01,332.45,331.91,332.28,4970.0,332.01,332.45,331.91,332.28,4970.0
2024-08-05 11:30:00,331.98,332.44,331.41,331.83,3981.0,331.98,332.44,331.41,331.83,3981.0
2024-08-05 11:40:00,331.76,332.12,331.21,331.41,4721.0,331.76,332.12,331.21,331.41,4721.0
2024-08-05 11:50:00,331.3,332.1,331.26,331.81,3264.0,331.3,332.1,331.26,331.81,3264.0
2024-08-05 12:00:00,331.45,332.09,331.24,331.43,3437.0,331.45,332.09,331.24,331.43,3437.0
2024-08-05 12:10:00,331.1,331.89,330.78,331.89,4981.0,331.1,331.89,330.78,331.89,4981.0
2024-08-05 12:20:00,331.57,332.63,331.28,332.0,5601.0,331.57,332.63,331.28,332.0,5601.0
2024-08-05 12:30:00,332.51,332.91,331.4,331.4,7499.0,332.51,332.91,331.4,331.4,7499.0
2024-08-05 12:40:00,331.56,332.35,330.46,330.82,4049.0,331.56,332.35,330.46,330.82,4049.0
2024-08-05 12:50:00,330.35,331.0,330.12,331.0,6725.0,330.35,331.0,330.12,331.0,6725.0
2024-08-05 13:00:00,330.54,330.96,329.4,330.5,7415.0,330.54,330.96,329.4,330.5,7415.0
2024-08-05 13:10:00,330.49,330.72,329.73,329.73,4398.0,330.49,330.72,329.73,329.73,4398.0
2024-08-05 13:20:00,329.87,330.63,329.59,330.36,6847.0,329.87,330.63,329.59,330.36,6847.0
2024-08-05 13:30:00,330.44,332.04,330.4,331.48,12295.0,330.44,332.04,330.4,331.48,12295.0
2024-08-05 13:40:00,331.39,331.96,331.37,331.63,2924.0,331.39,331.96,331.37,331.63,2924.0
2024-08-05 13:50:00,331.25,331.66,330.41,330.47,4111.0,331.25,331.66,330.41,330.47,4111.0
2024-08-05 14:00:00,330.57,330.57,330.03,330.56,3785.0,330.57,330.57,330.03,330.56,3785.0
2024-08-05 14:10:00,330.33,330.8,330.19,330.58,4862.0,330.33,330.8,330.19,330.58,4862.0
2024-08-05 14:20:00,330.58,330.8,330.12,330.25,3190.0,330.58,330.8,330.12,330.25,3190.0
2024-08-05 14:30:00,330.1,330.5,329.05,329.05,12226.0,330.1,330.5,329.05,329.05,12226.0
2024-08-05 14:40:00,329.47,329.47,328.27,328.27,5884.0,329.47,329.47,328.27,328.27,5884.0
2024-08-05 14:50:00,328.21,328.73,327.35,327.42,4920.0,328.21,328.73,327.35,327.42,4920.0
2024-08-05 15:00:00,327.69,328.68,327.68,328.47,5820.0,327.69,328.68,327.68,328.47,5820.0
2024-08-05 15:10:00,328.44,328.55,327.9,328.13,8573.0,328.44,328.55,327.9,328.13,8573.0
2024-08-05 15:20:00,328.28,329.0,328.15,328.9,7062.0,328.28,329.0,328.15,328.9,7062.0
2024-08-05 15:30:00,328.94,329.0,328.28,328.5,9187.0,328.94,329.0,328.28,328.5,9187.0
2024-08-05 15:40:00,328.5,328.5,327.34,327.63,15642.0,328.5,328.5,327.34,327.63,15642.0
2024-08-05 15:50:00,327.65,328.5,326.93,327.29,97188.0,327.65,328.5,326.93,327.29,97188.0
2024-08-06 09:30:00,327.26,328.43,326.43,327.68,23357.0,327.26,328.43,326.43,327.68,23357.0
2024-08-06 09:40:00,327.86,329.08,326.98,329.05,8404.0,327.86,329.08,326.98,329.05,8404.0
2024-08-06 09:50:00,328.3,331.02,328.3,330.0,14346.0,328.3,331.02,328.3,330.0,14346.0
2024-08-06 10:00:00,330.06,330.69,328.91,330.03,13652.0,330.06,330.69,328.91,330.03,13652.0
2024-08-06 10:10:00,329.88,329.89,326.44,326.8,11874.0,329.88,329.89,326.44,326.8,11874.0
2024-08-06 10:20:00,326.78,328.25,326.75,327.67,13432.0,326.78,328.25,326.75,327.67,13432.0
2024-08-06 10:30:00,327.93,327.93,325.84,327.11,7216.0,327.93,327.93,325.84,327.11,7216.0
2024-08-06 10:40:00,327.22,328.0,326.94,327.95,4623.0,327.22,328.0,326.94,327.95,4623.0
2024-08-06 10:50:00,327.97,328.92,327.62,328.49,7074.0,327.97,328.92,327.62,328.49,7074.0
2024-08-06 11:00:00,328.56,328.74,327.72,327.83,6931.0,328.56,328.74,327.72,327.83,6931.0
2024-08-06 11:10:00,327.88,328.34,327.2,327.5,5235.0,327.88,328.34,327.2,327.5,5235.0
2024-08-06 11:20:00,327.26,327.78,326.75,326.82,7295.0,327.26,327.78,326.75,326.82,7295.0
2024-08-06 11:30:00,327.17,327.99,326.79,327.78,5411.0,327.17,327.99,326.79,327.78,5411.0
2024-08-06 11:40:00,327.74,328.09,327.57,328.04,4259.0,327.74,328.09,327.57,328.04,4259.0
2024-08-06 11:50:00,328.39,329.01,328.28,328.29,4028.0,328.39,329.01,328.28,328.29,4028.0
2024-08-06 12:00:00,328.59,329.39,328.5,329.39,5849.0,328.59,329.39,328.5,329.39,5849.0
2024-08-06 12:10:00,329.64,329.99,329.22,329.27,2991.0,329.64,329.99,329.22,329.27,2991.0
2024-08-06 12:20:00,329.34,329.41,329.0,329.0,7631.0,329.34,329.41,329.0,329.0,7631.0
2024-08-06 12:30:00,328.98,329.49,328.87,329.08,2823.0,328.98,329.49,328.87,329.08,2823.0
2024-08-06 12:40:00,328.76,329.03,328.43,328.57,1955.0,328.76,329.03,328.43,328.57,1955.0
2024-08-06 12:50:00,328.54,329.41,328.42,329.3,4751.0,328.54,329.41,328.42,329.3,4751.0
2024-08-06 13:00:00,329.3,330.17,329.28,329.28,7351.0,329.3,330.17,329.28,329.28,7351.0
2024-08-06 13:10:00,329.54,330.42,329.54,329.85,9793.0,329.54,330.42,329.54,329.85,9793.0
2024-08-06 13:20:00,330.35,330.35,329.77,329.79,5593.0,330.35,330.35,329.77,329.79,5593.0
2024-08-06 13:30:00,329.98,330.69,329.67,330.52,5368.0,329.98,330.69,329.67,330.52,5368.0
2024-08-06 13:40:00,330.52,330.9,330.17,330.9,3514.0,330.52,330.9,330.17,330.9,3514.0
2024-08-06 13:50:00,330.78,331.15,330.46,330.47,4719.0,330.78,331.15,330.46,330.47,4719.0
2024-08-06 14:00:00,330.66,330.85,330.08,330.71,4782.0,330.66,330.85,330.08,330.71,4782.0
2024-08-06 14:10:00,330.71,330.71,330.01,330.09,7031.0,330.71,330.71,330.01,330.09,7031.0
2024-08-06 14:20:00,330.31,330.92,330.2,330.8,4397.0,330.31,330.92,330.2,330.8,4397.0
2024-08-06 14:30:00,330.88,330.96,330.33,330.88,3178.0,330.88,330.96,330.33,330.88,3178.0
2024-08-06 14:40:00,330.96,331.09,330.57,330.6,1500.0,330.96,331.09,330.57,330.6,1500.0
2024-08-06 14:50:00,330.82,330.83,329.81,329.82,6699.0,330.82,330.83,329.81,329.82,6699.0
2024-08-06 15:00:00,329.82,329.99,328.27,328.72,13938.0,329.82,329.99,328.27,328.72,13938.0
2024-08-06 15:10:00,328.72,328.96,328.53,328.95,3428.0,328.72,328.96,328.53,328.95,3428.0
2024-08-06 15:20:00,329.09,330.81,328.93,330.57,13099.0,329.09,330.81,328.93,330.57,13099.0
2024-08-06 15:30:00,330.47,330.47,329.49,330.02,10215.0,330.47,330.47,329.49,330.02,10215.0
2024-08-06 15:40:00,330.09,330.15,328.34,328.73,10556.0,330.09,330.15,328.34,328.73,10556.0
2024-08-06 15:50:00,328.6,329.07,326.25,326.65,58415.0,328.6,329.07,326.25,326.65,58415.0
2024-08-07 09:30:00,327.12,331.88,327.12,330.57,13109.0,327.12,331.88,327.12,330.57,13109.0
2024-08-07 09:40:00,330.02,330.7,328.68,329.87,7291.0,330.02,330.7,328.68,329.87,7291.0
2024-08-07 09:50:00,330.18,332.47,329.47,332.16,17654.0,330.18,332.47,329.47,332.16,17654.0
2024-08-07 10:00:00,332.0,332.5,330.61,332.04,9717.0,332.0,332.5,330.61,332.04,9717.0
2024-08-07 10:10:00,332.0,332.12,330.2,331.35,8686.0,332.0,332.12,330.2,331.35,8686.0
2024-08-07 10:20:00,331.26,331.35,330.48,330.65,6009.0,331.26,331.35,330.48,330.65,6009.0
2024-08-07 10:30:00,330.38,330.83,329.54,330.42,5540.0,330.38,330.83,329.54,330.42,5540.0
2024-08-07 10:40:00,330.15,331.63,329.9,331.18,13674.0,330.15,331.63,329.9,331.18,13674.0
2024-08-07 10:50:00,331.41,332.25,329.77,330.09,9823.0,331.41,332.25,329.77,330.09,9823.0
2024-08-07 11:00:00,330.07,330.24,328.44,328.44,5662.0,330.07,330.24,328.44,328.44,5662.0
2024-08-07 11:10:00,328.78,329.16,327.96,328.47,5448.0,328.78,329.16,327.96,328.47,5448.0
2024-08-07 11:20:00,328.24,329.12,328.02,328.97,11585.0,328.24,329.12,328.02,328.97,11585.0
2024-08-07 11:30:00,328.95,329.49,328.87,328.97,5342.0,328.95,329.49,328.87,328.97,5342.0
2024-08-07 11:40:00,328.85,329.03,327.32,327.5,13749.0,328.85,329.03,327.32,327.5,13749.0
2024-08-07 11:50:00,327.7,328.23,327.7,327.91,1100.0,327.7,328.23,327.7,327.91,1100.0
2024-08-07 12:00:00,327.82,328.39,327.7,327.77,4087.0,327.82,328.39,327.7,327.77,4087.0
2024-08-07 12:10:00,327.82,328.39,327.54,327.96,2500.0,327.82,328.39,327.54,327.96,2500.0
2024-08-07 12:20:00,327.75,328.39,327.75,328.0,1854.0,327.75,328.39,327.75,328.0,1854.0
2024-08-07 12:30:00,327.94,328.24,327.7,328.24,800.0,327.94,328.24,327.7,328.24,800.0
2024-08-07 12:40:00,328.01,328.23,327.64,327.75,2956.0,328.01,328.23,327.64,327.75,2956.0
2024-08-07 12:50:00,327.71,327.78,327.33,327.73,4015.0,327.71,327.78,327.33,327.73,4015.0
2024-08-07 13:00:00,327.74,327.9,326.98,326.98,2433.0,327.74,327.9,326.98,326.98,2433.0
2024-08-07 13:10:00,327.23,327.23,326.48,326.48,1500.0,327.23,327.23,326.48,326.48,1500.0
2024-08-07 13:20:00,326.5,327.69,326.41,327.01,4099.0,326.5,327.69,326.41,327.01,4099.0
2024-08-07 13:30:00,327.01,327.92,327.01,327.55,1813.0,327.01,327.92,327.01,327.55,1813.0
2024-08-07 13:40:00,327.73,327.73,326.13,326.27,2995.0,327.73,327.73,326.13,326.27,2995.0
2024-08-07 13:50:00,325.84,326.02,325.24,325.72,2807.0,325.84,326.02,325.24,325.72,2807.0
2024-08-07 14:00:00,325.6,325.6,324.57,324.57,6400.0,325.6,325.6,324.57,324.57,6400.0
2024-08-07 14:10:00,324.73,324.73,323.59,324.03,7744.0,324.73,324.73,323.59,324.03,7744.0
2024-08-07 14:20:00,324.03,324.98,323.91,324.62,2330.0,324.03,324.98,323.91,324.62,2330.0
2024-08-07 14:30:00,324.46,325.17,324.24,325.09,4332.0,324.46,325.17,324.24,325.09,4332.0
2024-08-07 14:40:00,325.1,325.16,323.67,323.94,13549.0,325.1,325.16,323.67,323.94,13549.0
2024-08-07 14:50:00,323.85,324.17,323.47,324.05,3041.0,323.85,324.17,323.47,324.05,3041.0
2024-08-07 15:00:00,323.72,324.22,323.71,323.91,4884.0,323.72,324.22,323.71,323.91,4884.0
2024-08-07 15:10:00,324.0,324.36,323.43,324.36,12203.0,324.0,324.36,323.43,324.36,12203.0
2024-08-07 15:20:00,324.5,324.73,323.67,323.76,5158.0,324.5,324.73,323.67,323.76,5158.0
2024-08-07 15:30:00,323.64,323.87,323.06,323.15,7610.0,323.64,323.87,323.06,323.15,7610.0
2024-08-07 15:40:00,323.03,323.09,322.16,322.24,14142.0,323.03,323.09,322.16,322.24,14142.0
2024-08-07 15:50:00,322.01,322.26,320.79,321.31,35145.0,322.01,322.26,320.79,321.31,35145.0
2024-08-08 09:30:00,322.25,326.25,322.18,325.31,14687.0,322.25,326.25,322.18,325.31,14687.0
2024-08-08 09:40:00,324.77,326.24,324.5,325.0,7772.0,324.77,326.24,324.5,325.0,7772.0
2024-08-08 09:50:00,325.27,328.14,325.16,327.55,10406.0,325.27,328.14,325.16,327.55,10406.0
2024-08-08 10:00:00,327.96,330.45,327.87,328.59,25885.0,327.96,330.45,327.87,328.59,25885.0
2024-08-08 10:10:00,328.19,329.01,327.67,328.68,6404.0,328.19,329.01,327.67,328.68,6404.0
2024-08-08 10:20:00,328.54,329.0,327.71,329.0,4543.0,328.54,329.0,327.71,329.0,4543.0
2024-08-08 10:30:00,328.8,329.74,328.74,328.78,4600.0,328.8,329.74,328.74,328.78,4600.0
2024-08-08 10:40:00,328.52,329.43,328.39,329.16,7966.0,328.52,329.43,328.39,329.16,7966.0
2024-08-08 10:50:00,329.52,330.71,328.97,329.94,4168.0,329.52,330.71,328.97,329.94,4168.0
2024-08-08 11:00:00,329.86,329.86,328.76,329.28,4119.0,329.86,329.86,328.76,329.28,4119.0
2024-08-08 11:10:00,329.18,329.4,328.78,329.4,9570.0,329.18,329.4,328.78,329.4,9570.0
2024-08-08 11:20:00,329.4,330.3,329.4,329.74,11706.0,329.4,330.3,329.4,329.74,11706.0
2024-08-08 11:30:00,329.54,330.23,329.5,329.7,9021.0,329.54,330.23,329.5,329.7,9021.0
2024-08-08 11:40:00,329.41,329.57,328.29,328.4,5007.0,329.41,329.57,328.29,328.4,5007.0
2024-08-08 11:50:00,328.48,328.48,327.8,328.31,4665.0,328.48,328.48,327.8,328.31,4665.0
2024-08-08 12:00:00,328.09,328.61,327.82,328.38,4271.0,328.09,328.61,327.82,328.38,4271.0
2024-08-08 12:10:00,328.38,328.48,327.81,328.34,3400.0,328.38,328.48,327.81,328.34,3400.0
2024-08-08 12:20:00,328.58,328.65,328.14,328.14,4758.0,328.58,328.65,328.14,328.14,4758.0
2024-08-08 12:30:00,328.07,328.08,327.33,327.72,3204.0,328.07,328.08,327.33,327.72,3204.0
2024-08-08 12:40:00,327.55,328.04,326.9,328.04,6007.0,327.55,328.04,326.9,328.04,6007.0
2024-08-08 12:50:00,327.78,327.79,326.96,327.34,2643.0,327.78,327.79,326.96,327.34,2643.0
2024-08-08 13:00:00,327.18,327.18,326.57,327.17,3133.0,327.18,327.18,326.57,327.17,3133.0
2024-08-08 13:10:00,327.1,327.64,326.74,327.64,2797.0,327.1,327.64,326.74,327.64,2797.0
2024-08-08 13:20:00,327.81,328.98,327.62,328.59,6429.0,327.81,328.98,327.62,328.59,6429.0
2024-08-08 13:30:00,328.34,329.47,328.27,328.49,7469.0,328.34,329.47,328.27,328.49,7469.0
2024-08-08 13:40:00,328.63,328.78,328.25,328.26,2555.0,328.63,328.78,328.25,328.26,2555.0
2024-08-08 13:50:00,328.25,328.25,327.68,327.88,2100.0,328.25,328.25,327.68,327.88,2100.0
2024-08-08 14:00:00,327.74,328.23,327.73,327.93,3700.0,327.74,328.23,327.73,327.93,3700.0
2024-08-08 14:10:00,328.23,328.23,327.75,328.08,3261.0,328.23,328.23,327.75,328.08,3261.0
2024-08-08 14:20:00,328.02,328.35,327.44,327.48,3206.0,328.02,328.35,327.44,327.48,3206.0
2024-08-08 14:30:00,327.61,327.96,326.7,326.7,2250.0,327.61,327.96,326.7,326.7,2250.0
2024-08-08 14:40:00,326.63,326.9,326.46,326.69,4713.0,326.63,326.9,326.46,326.69,4713.0
2024-08-08 14:50:00,326.97,327.49,326.67,327.49,5471.0,326.97,327.49,326.67,327.49,5471.0
2024-08-08 15:00:00,327.09,327.09,326.41,326.82,4083.0,327.09,327.09,326.41,326.82,4083.0
2024-08-08 15:10:00,326.86,326.99,326.46,326.86,5156.0,326.86,326.99,326.46,326.86,5156.0
2024-08-08 15:20:00,326.98,327.56,326.97,327.08,4735.0,326.98,327.56,326.97,327.08,4735.0
2024-08-08 15:30:00,327.09,327.19,326.13,326.49,9132.0,327.09,327.19,326.13,326.49,9132.0
2024-08-08 15:40:00,326.31,327.35,326.31,327.09,10067.0,326.31,327.35,326.31,327.09,10067.0
2024-08-08 15:50:00,327.29,327.5,326.5,327.07,40874.0,327.29,327.5,326.5,327.07,40874.0
2024-08-09 09:30:00,325.86,326.48,322.78,323.36,25882.0,325.86,326.48,322.78,323.36,25882.0
2024-08-09 09:40:00,323.65,325.62,323.15,325.13,12057.0,323.65,325.62,323.15,325.13,12057.0
2024-08-09 09:50:00,325.34,325.87,324.2,325.43,7887.0,325.34,325.87,324.2,325.43,7887.0
2024-08-09 10:00:00,325.01,326.25,324.57,325.95,11156.0,325.01,326.25,324.57,325.95,11156.0
2024-08-09 10:10:00,325.47,325.93,324.87,325.05,7097.0,325.47,325.93,324.87,325.05,7097.0
2024-08-09 10:20:00,325.08,327.06,325.08,326.86,10699.0,325.08,327.06,325.08,326.86,10699.0
2024-08-09 10:30:00,327.2,327.2,325.45,326.03,11309.0,327.2,327.2,325.45,326.03,11309.0
2024-08-09 10:40:00,326.38,326.73,325.96,326.45,3840.0,326.38,326.73,325.96,326.45,3840.0
2024-08-09 10:50:00,327.04,327.23,325.96,326.79,4820.0,327.04,327.23,325.96,326.79,4820.0
2024-08-09 11:00:00,326.81,326.98,326.24,326.24,15111.0,326.81,326.98,326.24,326.24,15111.0
2024-08-09 11:10:00,326.6,326.77,326.22,326.67,6261.0,326.6,326.77,326.22,326.67,6261.0
2024-08-09 11:20:00,327.01,327.01,326.19,326.43,6342.0,327.01,327.01,326.19,326.43,6342.0
2024-08-09 11:30:00,326.29,327.53,326.21,326.85,5144.0,326.29,327.53,326.21,326.85,5144.0
2024-08-09 11:40:00,326.8,327.78,326.79,327.4,6514.0,326.8,327.78,326.79,327.4,6514.0
2024-08-09 11:50:00,327.05,327.3,326.53,326.53,7942.0,327.05,327.3,326.53,326.53,7942.0
2024-08-09 12:00:00,326.68,326.68,326.06,326.06,2893.0,326.68,326.68,326.06,326.06,2893.0
2024-08-09 12:10:00,326.08,326.59,326.08,326.19,3654.0,326.08,326.59,326.08,326.19,3654.0
2024-08-09 12:20:00,326.19,326.39,325.96,326.06,2406.0,326.19,326.39,325.96,326.06,2406.0
2024-08-09 12:30:00,326.07,326.62,326.07,326.35,4034.0,326.07,326.62,326.07,326.35,4034.0
2024-08-09 12:40:00,326.32,326.32,325.84,325.86,4095.0,326.32,326.32,325.84,325.86,4095.0
2024-08-09 12:50:00,325.95,326.18,325.63,326.05,8028.0,325.95,326.18,325.63,326.05,8028.0
2024-08-09 13:00:00,326.07,326.09,325.65,325.75,2625.0,326.07,326.09,325.65,325.75,2625.0
2024-08-09 13:10:00,325.92,326.76,325.84,326.7,8065.0,325.92,326.76,325.84,326.7,8065.0
2024-08-09 13:20:00,326.61,326.61,326.31,326.31,5381.0,326.61,326.61,326.31,326.31,5381.0
2024-08-09 13:30:00,326.23,326.23,325.53,325.54,6245.0,326.23,326.23,325.53,325.54,6245.0
2024-08-09 13:40:00,325.72,325.8,324.94,325.0,7088.0,325.72,325.8,324.94,325.0,7088.0
2024-08-09 13:50:00,325.0,325.23,324.05,324.16,8059.0,325.0,325.23,324.05,324.16,8059.0
2024-08-09 14:00:00,324.16,324.65,323.54,323.84,7258.0,324.16,324.65,323.54,323.84,7258.0
2024-08-09 14:10:00,323.94,324.29,323.27,323.48,8808.0,323.94,324.29,323.27,323.48,8808.0
2024-08-09 14:20:00,323.48,323.7,323.3,323.3,2898.0,323.48,323.7,323.3,323.3,2898.0
2024-08-09 14:30:00,323.3,323.75,323.26,323.26,2044.0,323.3,323.75,323.26,323.26,2044.0
2024-08-09 14:40:00,323.42,323.68,323.18,323.44,9781.0,323.42,323.68,323.18,323.44,9781.0
2024-08-09 14:50:00,323.44,324.25,322.9,324.24,31363.0,323.44,324.25,322.9,324.24,31363.0
2024-08-09 15:00:00,324.0,324.05,323.34,323.64,14811.0,324.0,324.05,323.34,323.64,14811.0
2024-08-09 15:10:00,323.66,323.8,323.35,323.67,8310.0,323.66,323.8,323.35,323.67,8310.0
2024-08-09 15:20:00,323.71,323.71,323.22,323.24,15375.0,323.71,323.71,323.22,323.24,15375.0
2024-08-09 15:30:00,323.27,323.45,322.59,322.82,14790.0,323.27,323.45,322.59,322.82,14790.0
2024-08-09 15:40:00,322.84,323.07,322.5,322.79,14285.0,322.84,323.07,322.5,322.79,14285.0
2024-08-09 15:50:00,322.99,323.52,321.82,321.98,77124.0,322.99,323.52,321.82,321.98,77124.0
2024-08-12 09:30:00,321.25,321.7,319.83,320.06,33499.0,321.25,321.7,319.83,320.06,33499.0
2024-08-12 09:40:00,319.59,321.21,318.88,319.29,20723.0,319.59,321.21,318.88,319.29,20723.0
2024-08-12 09:50:00,319.29,319.68,318.78,319.41,13287.0,319.29,319.68,318.78,319.41,13287.0
2024-08-12 10:00:00,319.5,321.85,319.35,321.71,9535.0,319.5,321.85,319.35,321.71,9535.0
2024-08-12 10:10:00,321.71,323.08,321.41,322.75,13977.0,321.71,323.08,321.41,322.75,13977.0
2024-08-12 10:20:00,322.78,324.95,322.77,324.44,10167.0,322.78,324.95,322.77,324.44,10167.0
2024-08-12 10:30:00,324.67,325.81,324.44,325.81,8158.0,324.67,325.81,324.44,325.81,8158.0
2024-08-12 10:40:00,325.81,326.39,323.91,324.25,11441.0,325.81,326.39,323.91,324.25,11441.0
2024-08-12 10:50:00,324.52,324.74,323.35,323.4,8097.0,324.52,324.74,323.35,323.4,8097.0
2024-08-12 11:00:00,323.8,323.8,322.55,323.01,4258.0,323.8,323.8,322.55,323.01,4258.0
2024-08-12 11:10:00,323.17,323.34,322.49,322.96,4052.0,323.17,323.34,322.49,322.96,4052.0
2024-08-12 11:20:00,323.17,323.35,321.84,322.01,10623.0,323.17,323.35,321.84,322.01,10623.0
2024-08-12 11:30:00,321.83,321.84,321.12,321.16,6417.0,321.83,321.84,321.12,321.16,6417.0
2024-08-12 11:40:00,321.17,321.48,320.51,321.24,57001.0,321.17,321.48,320.51,321.24,57001.0
2024-08-12 11:50:00,321.4,322.06,320.77,322.06,12611.0,321.4,322.06,320.77,322.06,12611.0
2024-08-12 12:00:00,322.19,322.19,321.16,321.39,4738.0,322.19,322.19,321.16,321.39,4738.0
2024-08-12 12:10:00,321.53,322.11,321.48,321.82,3800.0,321.53,322.11,321.48,321.82,3800.0
2024-08-12 12:20:00,321.49,321.97,321.49,321.85,1990.0,321.49,321.97,321.49,321.85,1990.0
2024-08-12 12:30:00,321.98,321.98,321.27,321.78,5124.0,321.98,321.98,321.27,321.78,5124.0
2024-08-12 12:40:00,321.89,322.0,321.79,322.0,7198.0,321.89,322.0,321.79,322.0,7198.0
2024-08-12 12:50:00,321.71,321.71,321.16,321.25,2999.0,321.71,321.71,321.16,321.25,2999.0
2024-08-12 13:00:00,321.28,321.28,320.67,321.01,3868.0,321.28,321.28,320.67,321.01,3868.0
2024-08-12 13:10:00,320.65,321.34,320.39,321.04,4993.0,320.65,321.34,320.39,321.04,4993.0
2024-08-12 13:20:00,321.35,321.41,320.71,320.75,4029.0,321.35,321.41,320.71,320.75,4029.0
2024-08-12 13:30:00,320.73,321.25,320.41,320.9,3143.0,320.73,321.25,320.41,320.9,3143.0
2024-08-12 13:40:00,321.14,321.14,320.28,320.42,2061.0,321.14,321.14,320.28,320.42,2061.0
2024-08-12 13:50:00,320.0,320.24,319.79,319.81,4270.0,320.0,320.24,319.79,319.81,4270.0
2024-08-12 14:00:00,320.03,320.24,319.79,320.0,1870.0,320.03,320.24,319.79,320.0,1870.0
2024-08-12 14:10:00,319.9,320.25,319.88,320.2,3026.0,319.9,320.25,319.88,320.2,3026.0
2024-08-12 14:20:00,320.19,320.31,319.46,319.59,5589.0,320.19,320.31,319.46,319.59,5589.0
2024-08-12 14:30:00,319.66,319.68,319.36,319.55,4403.0,319.66,319.68,319.36,319.55,4403.0
2024-08-12 14:40:00,319.65,319.79,319.12,319.31,8437.0,319.65,319.79,319.12,319.31,8437.0
2024-08-12 14:50:00,319.34,319.38,318.92,319.08,2707.0,319.34,319.38,318.92,319.08,2707.0
2024-08-12 15:00:00,318.86,318.97,318.45,318.78,3868.0,318.86,318.97,318.45,318.78,3868.0
2024-08-12 15:10:00,318.4,318.87,318.17,318.72,8806.0,318.4,318.87,318.17,318.72,8806.0
2024-08-12 15:20:00,318.42,319.4,318.42,319.27,12672.0,318.42,319.4,318.42,319.27,12672.0
2024-08-12 15:30:00,319.06,319.47,318.93,319.02,8268.0,319.06,319.47,318.93,319.02,8268.0
2024-08-12 15:40:00,319.04,320.07,318.89,319.82,25231.0,319.04,320.07,318.89,319.82,25231.0
2024-08-12 15:50:00,319.82,320.8,319.54,320.8,44210.0,319.82,320.8,319.54,320.8,44210.0
2024-08-13 09:30:00,320.35,321.38,318.27,320.56,30626.0,320.35,321.38,318.27,320.56,30626.0
2024-08-13 09:40:00,320.09,324.65,320.09,323.52,25303.0,320.09,324.65,320.09,323.52,25303.0
2024-08-13 09:50:00,323.6,325.68,323.26,324.62,21792.0,323.6,325.68,323.26,324.62,21792.0
2024-08-13 10:00:00,324.61,324.61,323.41,324.18,6610.0,324.61,324.61,323.41,324.18,6610.0
2024-08-13 10:10:00,324.09,324.53,323.15,323.75,8201.0,324.09,324.53,323.15,323.75,8201.0
2024-08-13 10:20:00,323.56,325.04,323.19,324.79,9790.0,323.56,325.04,323.19,324.79,9790.0
2024-08-13 10:30:00,325.04,325.3,324.34,325.18,8045.0,325.04,325.3,324.34,325.18,8045.0
2024-08-13 10:40:00,325.33,326.64,325.17,326.39,10146.0,325.33,326.64,325.17,326.39,10146.0
2024-08-13 10:50:00,326.56,326.64,325.51,325.53,7038.0,326.56,326.64,325.51,325.53,7038.0
2024-08-13 11:00:00,325.68,325.68,324.77,325.03,5861.0,325.68,325.68,324.77,325.03,5861.0
2024-08-13 11:10:00,324.92,326.13,324.92,325.28,5309.0,324.92,326.13,324.92,325.28,5309.0
2024-08-13 11:20:00,325.04,325.85,324.88,325.58,7415.0,325.04,325.85,324.88,325.58,7415.0
2024-08-13 11:30:00,325.02,325.75,325.02,325.58,12492.0,325.02,325.75,325.02,325.58,12492.0
2024-08-13 11:40:00,325.71,327.41,325.71,327.05,9756.0,325.71,327.41,325.71,327.05,9756.0
2024-08-13 11:50:00,327.0,327.02,326.6,326.6,9553.0,327.0,327.02,326.6,326.6,9553.0
2024-08-13 12:00:00,326.67,326.87,325.9,326.87,8678.0,326.67,326.87,325.9,326.87,8678.0
2024-08-13 12:10:00,327.04,327.89,326.48,327.75,6649.0,327.04,327.89,326.48,327.75,6649.0
2024-08-13 12:20:00,327.79,328.36,327.79,328.16,14073.0,327.79,328.36,327.79,328.16,14073.0
2024-08-13 12:30:00,328.07,329.06,327.92,329.06,7142.0,328.07,329.06,327.92,329.06,7142.0
2024-08-13 12:40:00,329.16,329.16,328.62,328.95,8124.0,329.16,329.16,328.62,328.95,8124.0
2024-08-13 12:50:00,329.11,329.95,328.87,329.07,6751.0,329.11,329.95,328.87,329.07,6751.0
2024-08-13 13:00:00,329.17,329.17,328.02,328.27,6329.0,329.17,329.17,328.02,328.27,6329.0
2024-08-13 13:10:00,328.39,328.84,328.1,328.32,3318.0,328.39,328.84,328.1,328.32,3318.0
2024-08-13 13:20:00,328.44,328.92,328.3,328.71,4757.0,328.44,328.92,328.3,328.71,4757.0
2024-08-13 13:30:00,328.76,329.27,328.58,329.26,5438.0,328.76,329.27,328.58,329.26,5438.0
2024-08-13 13:40:00,329.54,329.54,328.85,329.17,7171.0,329.54,329.54,328.85,329.17,7171.0
2024-08-13 13:50:00,329.19,329.87,328.82,329.58,4235.0,329.19,329.87,328.82,329.58,4235.0
2024-08-13 14:00:00,329.81,329.93,329.29,329.35,8013.0,329.81,329.93,329.29,329.35,8013.0
2024-08-13 14:10:00,329.34,329.49,327.6,327.78,22118.0,329.34,329.49,327.6,327.78,22118.0
2024-08-13 14:20:00,327.91,328.59,327.67,328.59,4635.0,327.91,328.59,327.67,328.59,4635.0
2024-08-13 14:30:00,328.59,329.14,328.34,329.03,6509.0,328.59,329.14,328.34,329.03,6509.0
2024-08-13 14:40:00,329.39,329.64,328.99,329.5,4300.0,329.39,329.64,328.99,329.5,4300.0
2024-08-13 14:50:00,329.61,329.95,329.29,329.95,9528.0,329.61,329.95,329.29,329.95,9528.0
2024-08-13 15:00:00,329.79,330.52,329.61,330.51,9282.0,329.79,330.52,329.61,330.51,9282.0
2024-08-13 15:10:00,330.33,331.09,330.33,330.63,23732.0,330.33,331.09,330.33,330.63,23732.0
2024-08-13 15:20:00,330.66,331.55,330.26,331.55,9145.0,330.66,331.55,330.26,331.55,9145.0
2024-08-13 15:30:00,331.54,332.17,331.16,332.14,12927.0,331.54,332.17,331.16,332.14,12927.0
2024-08-13 15:40:00,332.28,333.13,331.92,332.88,19264.0,332.28,333.13,331.92,332.88,19264.0
2024-08-13 15:50:00,332.73,332.88,329.69,331.35,72662.0,332.73,332.88,329.69,331.35,72662.0
2024-08-14 09:30:00,330.04,332.92,329.16,331.92,15424.0,330.04,332.92,329.16,331.92,15424.0
2024-08-14 09:40:00,332.23,332.7,330.78,332.33,3567.0,332.23,332.7,330.78,332.33,3567.0
2024-08-14 09:50:00,332.09,332.18,329.84,330.25,10464.0,332.09,332.18,329.84,330.25,10464.0
2024-08-14 10:00:00,330.29,330.29,326.33,326.77,5640.0,330.29,330.29,326.33,326.77,5640.0
2024-08-14 10:10:00,326.15,326.94,325.0,326.87,7782.0,326.15,326.94,325.0,326.87,7782.0
2024-08-14 10:20:00,326.84,326.84,326.0,326.38,7573.0,326.84,326.84,326.0,326.38,7573.0
2024-08-14 10:30:00,326.4,327.24,325.96,326.19,3525.0,326.4,327.24,325.96,326.19,3525.0
2024-08-14 10:40:00,326.38,327.08,326.1,326.26,3645.0,326.38,327.08,326.1,326.26,3645.0
2024-08-14 10:50:00,326.44,326.62,325.81,326.39,4355.0,326.44,326.62,325.81,326.39,4355.0
2024-08-14 11:00:00,326.62,326.74,326.22,326.7,2830.0,326.62,326.74,326.22,326.7,2830.0
2024-08-14 11:10:00,326.7,327.41,326.43,326.8,5233.0,326.7,327.41,326.43,326.8,5233.0
2024-08-14 11:20:00,327.01,327.71,326.7,327.19,7648.0,327.01,327.71,326.7,327.19,7648.0
2024-08-14 11:30:00,327.02,327.56,327.01,327.55,5985.0,327.02,327.56,327.01,327.55,5985.0
2024-08-14 11:40:00,327.6,328.03,327.6,327.82,3215.0,327.6,328.03,327.6,327.82,3215.0
2024-08-14 11:50:00,328.03,328.44,327.84,328.06,4764.0,328.03,328.44,327.84,328.06,4764.0
2024-08-14 12:00:00,328.08,328.79,328.08,328.64,4387.0,328.08,328.79,328.08,328.64,4387.0
2024-08-14 12:10:00,328.61,328.61,327.83,328.3,5632.0,328.61,328.61,327.83,328.3,5632.0
2024-08-14 12:20:00,328.33,328.33,326.97,327.23,10317.0,328.33,328.33,326.97,327.23,10317.0
2024-08-14 12:30:00,327.48,327.84,327.08,327.84,3416.0,327.48,327.84,327.08,327.84,3416.0
2024-08-14 12:40:00,328.14,328.14,327.44,327.51,6005.0,328.14,328.14,327.44,327.51,6005.0
2024-08-14 12:50:00,327.25,328.4,327.11,328.38,2550.0,327.25,328.4,327.11,328.38,2550.0
2024-08-14 13:00:00,328.38,328.53,328.14,328.41,2700.0,328.38,328.53,328.14,328.41,2700.0
2024-08-14 13:10:00,328.11,328.5,328.0,328.5,1822.0,328.11,328.5,328.0,328.5,1822.0
2024-08-14 13:20:00,328.53,329.06,328.2,328.81,2821.0,328.53,329.06,328.2,328.81,2821.0
2024-08-14 13:30:00,328.8,329.03,328.21,328.25,9195.0,328.8,329.03,328.21,328.25,9195.0
2024-08-14 13:40:00,328.26,328.87,327.92,328.8,4900.0,328.26,328.87,327.92,328.8,4900.0
2024-08-14 13:50:00,329.04,329.28,328.94,329.04,4430.0,329.04,329.28,328.94,329.04,4430.0
2024-08-14 14:00:00,329.04,329.18,328.51,328.6,4273.0,329.04,329.18,328.51,328.6,4273.0
2024-08-14 14:10:00,328.55,328.77,328.37,328.77,4480.0,328.55,328.77,328.37,328.77,4480.0
2024-08-14 14:20:00,328.89,329.01,328.74,329.0,3113.0,328.89,329.01,328.74,329.0,3113.0
2024-08-14 14:30:00,328.99,329.34,328.82,329.34,3100.0,328.99,329.34,328.82,329.34,3100.0
2024-08-14 14:40:00,329.17,329.8,329.16,329.73,2634.0,329.17,329.8,329.16,329.73,2634.0
2024-08-14 14:50:00,329.9,330.3,329.85,330.3,1800.0,329.9,330.3,329.85,330.3,1800.0
2024-08-14 15:00:00,330.34,330.48,329.98,330.16,12855.0,330.34,330.48,329.98,330.16,12855.0
2024-08-14 15:10:00,330.18,330.18,329.69,329.8,5916.0,330.18,330.18,329.69,329.8,5916.0
2024-08-14 15:20:00,329.84,330.16,329.6,330.05,5568.0,329.84,330.16,329.6,330.05,5568.0
2024-08-14 15:30:00,329.97,329.97,329.3,329.82,9308.0,329.97,329.97,329.3,329.82,9308.0
2024-08-14 15:40:00,330.05,330.13,329.23,329.77,7841.0,330.05,330.13,329.23,329.77,7841.0
2024-08-14 15:50:00,329.71,329.75,328.86,329.15,27756.0,329.71,329.75,328.86,329.15,27756.0
2024-08-15 09:30:00,371.64,373.0,361.59,366.22,487860.0,371.64,373.0,361.59,366.22,487860.0
2024-08-15 09:40:00,365.83,367.43,361.12,361.24,142623.0,365.83,367.43,361.12,361.24,142623.0
2024-08-15 09:50:00,361.77,362.53,358.35,358.79,204042.0,361.77,362.53,358.35,358.79,204042.0
2024-08-15 10:00:00,358.88,363.65,358.74,360.81,172428.0,358.88,363.65,358.74,360.81,172428.0
2024-08-15 10:10:00,360.74,363.42,360.5,362.65,105701.0,360.74,363.42,360.5,362.65,105701.0
2024-08-15 10:20:00,362.43,364.32,362.3,363.77,93016.0,362.43,364.32,362.3,363.77,93016.0
2024-08-15 10:30:00,363.65,365.17,363.0,364.09,56864.0,363.65,365.17,363.0,364.09,56864.0
2024-08-15 10:40:00,364.0,364.48,363.2,363.92,45937.0,364.0,364.48,363.2,363.92,45937.0
2024-08-15 10:50:00,364.21,367.44,363.93,367.23,68597.0,364.21,367.44,363.93,367.23,68597.0
2024-08-15 11:00:00,367.2,369.4,366.84,369.18,73247.0,367.2,369.4,366.84,369.18,73247.0
2024-08-15 11:10:00,369.43,369.84,366.49,367.33,77174.0,369.43,369.84,366.49,367.33,77174.0
2024-08-15 11:20:00,367.46,367.46,365.43,366.19,39205.0,367.46,367.46,365.43,366.19,39205.0
2024-08-15 11:30:00,366.47,367.14,364.5,366.24,51777.0,366.47,367.14,364.5,366.24,51777.0
2024-08-15 11:40:00,366.17,366.77,365.32,366.5,23763.0,366.17,366.77,365.32,366.5,23763.0
2024-08-15 11:50:00,366.48,366.82,365.78,366.32,19830.0,366.48,366.82,365.78,366.32,19830.0
2024-08-15 12:00:00,366.06,368.56,366.04,368.31,46588.0,366.06,368.56,366.04,368.31,46588.0
2024-08-15 12:10:00,368.24,368.38,367.38,368.36,25746.0,368.24,368.38,367.38,368.36,25746.0
2024-08-15 12:20:00,368.38,369.34,368.01,369.33,32117.0,368.38,369.34,368.01,369.33,32117.0
2024-08-15 12:30:00,369.22,369.5,368.5,368.62,21763.0,369.22,369.5,368.5,368.62,21763.0
2024-08-15 12:40:00,368.85,368.9,367.15,367.59,16519.0,368.85,368.9,367.15,367.59,16519.0
2024-08-15 12:50:00,367.77,368.27,367.18,367.66,18809.0,367.77,368.27,367.18,367.66,18809.0
2024-08-15 13:00:00,367.58,367.63,366.34,366.91,15449.0,367.58,367.63,366.34,366.91,15449.0
2024-08-15 13:10:00,366.98,369.1,366.91,368.93,27305.0,366.98,369.1,366.91,368.93,27305.0
2024-08-15 13:20:00,368.8,369.13,367.97,368.69,13810.0,368.8,369.13,367.97,368.69,13810.0
2024-08-15 13:30:00,368.73,369.23,367.66,367.86,23202.0,368.73,369.23,367.66,367.86,23202.0
2024-08-15 13:40:00,367.7,368.05,367.22,367.77,18705.0,367.7,368.05,367.22,367.77,18705.0
2024-08-15 13:50:00,367.81,368.26,367.51,368.22,18331.0,367.81,368.26,367.51,368.22,18331.0
2024-08-15 14:00:00,368.29,369.42,368.28,368.96,28089.0,368.29,369.42,368.28,368.96,28089.0
2024-08-15 14:10:00,369.12,369.53,368.5,368.87,31294.0,369.12,369.53,368.5,368.87,31294.0
2024-08-15 14:20:00,369.01,369.1,368.58,369.0,13496.0,369.01,369.1,368.58,369.0,13496.0
2024-08-15 14:30:00,369.06,370.1,369.0,370.02,28723.0,369.06,370.1,369.0,370.02,28723.0
2024-08-15 14:40:00,369.96,370.47,369.66,369.87,40298.0,369.96,370.47,369.66,369.87,40298.0
2024-08-15 14:50:00,370.13,370.13,368.33,368.61,35248.0,370.13,370.13,368.33,368.61,35248.0
2024-08-15 15:00:00,368.47,368.58,367.57,368.25,28130.0,368.47,368.58,367.57,368.25,28130.0
2024-08-15 15:10:00,368.26,368.41,367.12,367.35,26927.0,368.26,368.41,367.12,367.35,26927.0
2024-08-15 15:20:00,367.26,368.24,366.72,368.1,26769.0,367.26,368.24,366.72,368.1,26769.0
2024-08-15 15:30:00,367.84,368.39,367.6,367.89,37062.0,367.84,368.39,367.6,367.89,37062.0
2024-08-15 15:40:00,367.82,367.82,365.8,366.18,60473.0,367.82,367.82,365.8,366.18,60473.0
2024-08-15 15:50:00,366.0,366.11,363.8,365.73,188246.0,366.0,366.11,363.8,365.73,188246.0
2024-08-16 09:30:00,368.0,371.89,367.02,368.99,120105.0,368.0,371.89,367.02,368.99,120105.0
2024-08-16 09:40:00,369.13,374.85,369.13,374.55,81533.0,369.13,374.85,369.13,374.55,81533.0
2024-08-16 09:50:00,374.75,375.13,371.55,372.19,81696.0,374.75,375.13,371.55,372.19,81696.0
2024-08-16 10:00:00,372.62,374.42,372.62,374.02,42125.0,372.62,374.42,372.62,374.02,42125.0
2024-08-16 10:10:00,374.0,375.6,373.6,375.53,53502.0,374.0,375.6,373.6,375.53,53502.0
2024-08-16 10:20:00,375.71,376.87,374.91,376.65,76997.0,375.71,376.87,374.91,376.65,76997.0
2024-08-16 10:30:00,376.61,376.9,375.0,375.0,38735.0,376.61,376.9,375.0,375.0,38735.0
2024-08-16 10:40:00,374.95,375.31,373.26,373.93,39590.0,374.95,375.31,373.26,373.93,39590.0
2024-08-16 10:50:00,373.93,375.27,373.64,374.84,34174.0,373.93,375.27,373.64,374.84,34174.0
2024-08-16 11:00:00,374.85,375.71,374.8,375.38,28381.0,374.85,375.71,374.8,375.38,28381.0
2024-08-16 11:10:00,375.51,376.85,375.43,375.61,30474.0,375.51,376.85,375.43,375.61,30474.0
2024-08-16 11:20:00,375.7,376.5,375.31,376.2,18013.0,375.7,376.5,375.31,376.2,18013.0
2024-08-16 11:30:00,375.94,376.34,375.14,376.0,19812.0,375.94,376.34,375.14,376.0,19812.0
2024-08-16 11:40:00,375.99,378.03,375.76,378.03,35724.0,375.99,378.03,375.76,378.03,35724.0
2024-08-16 11:50:00,378.03,378.03,376.81,377.45,42227.0,378.03,378.03,376.81,377.45,42227.0
2024-08-16 12:00:00,377.45,379.11,377.19,378.94,47853.0,377.45,379.11,377.19,378.94,47853.0
2024-08-16 12:10:00,379.04,379.91,378.55,379.83,47741.0,379.04,379.91,378.55,379.83,47741.0
2024-08-16 12:20:00,379.81,381.73,379.49,381.36,50719.0,379.81,381.73,379.49,381.36,50719.0
2024-08-16 12:30:00,381.62,381.7,380.65,380.92,49504.0,381.62,381.7,380.65,380.92,49504.0
2024-08-16 12:40:00,380.85,381.47,378.01,379.89,79731.0,380.85,381.47,378.01,379.89,79731.0
2024-08-16 12:50:00,379.62,383.71,379.62,380.84,40078.0,379.62,383.71,379.62,380.84,40078.0
2024-08-16 13:00:00,380.74,380.99,380.15,380.17,26541.0,380.74,380.99,380.15,380.17,26541.0
2024-08-16 13:10:00,380.26,380.34,378.37,379.84,30037.0,380.26,380.34,378.37,379.84,30037.0
2024-08-16 13:20:00,379.58,380.6,378.67,378.9,18457.0,379.58,380.6,378.67,378.9,18457.0
2024-08-16 13:30:00,378.72,378.79,377.23,378.1,27844.0,378.72,378.79,377.23,378.1,27844.0
2024-08-16 13:40:00,378.0,379.23,377.52,379.23,15820.0,378.0,379.23,377.52,379.23,15820.0
2024-08-16 13:50:00,379.18,379.4,378.3,379.29,16144.0,379.18,379.4,378.3,379.29,16144.0
2024-08-16 14:00:00,379.45,379.72,378.82,379.69,19203.0,379.45,379.72,378.82,379.69,19203.0
2024-08-16 14:10:00,379.41,380.25,379.0,380.25,22933.0,379.41,380.25,379.0,380.25,22933.0
2024-08-16 14:20:00,380.28,380.73,379.78,380.57,39296.0,380.28,380.73,379.78,380.57,39296.0
2024-08-16 14:30:00,380.68,380.82,379.44,379.45,18420.0,380.68,380.82,379.44,379.45,18420.0
2024-08-16 14:40:00,379.72,379.72,377.95,378.32,29760.0,379.72,379.72,377.95,378.32,29760.0
2024-08-16 14:50:00,378.07,378.36,377.5,377.93,18367.0,378.07,378.36,377.5,377.93,18367.0
2024-08-16 15:00:00,378.2,378.5,376.92,377.21,24514.0,378.2,378.5,376.92,377.21,24514.0
2024-08-16 15:10:00,377.1,377.43,375.25,375.83,27111.0,377.1,377.43,375.25,375.83,27111.0
2024-08-16 15:20:00,375.85,376.81,375.56,376.68,24741.0,375.85,376.81,375.56,376.68,24741.0
2024-08-16 15:30:00,376.68,377.4,376.13,376.8,33690.0,376.68,377.4,376.13,376.8,33690.0
2024-08-16 15:40:00,377.06,377.46,376.18,377.04,33211.0,377.06,377.46,376.18,377.04,33211.0
2024-08-16 15:50:00,377.24,378.03,376.36,377.19,144472.0,377.24,378.03,376.36,377.19,144472.0
2024-08-19 09:30:00,382.51,391.9,382.17,390.99,208118.0,382.51,391.9,382.17,390.99,208118.0
2024-08-19 09:40:00,390.76,392.61,388.64,389.81,104117.0,390.76,392.61,388.64,389.81,104117.0
2024-08-19 09:50:00,390.14,390.26,387.51,388.16,48707.0,390.14,390.26,387.51,388.16,48707.0
2024-08-19 10:00:00,388.02,388.98,386.04,386.2,66141.0,388.02,388.98,386.04,386.2,66141.0
2024-08-19 10:10:00,386.2,386.6,383.5,383.98,54566.0,386.2,386.6,383.5,383.98,54566.0
2024-08-19 10:20:00,383.8,385.34,383.58,384.97,38749.0,383.8,385.34,383.58,384.97,38749.0
2024-08-19 10:30:00,384.8,384.8,381.33,381.68,34892.0,384.8,384.8,381.33,381.68,34892.0
2024-08-19 10:40:00,381.74,381.96,379.53,380.91,44639.0,381.74,381.96,379.53,380.91,44639.0
2024-08-19 10:50:00,380.65,382.4,380.18,381.95,42478.0,380.65,382.4,380.18,381.95,42478.0
2024-08-19 11:00:00,381.8,385.27,381.79,384.79,58795.0,381.8,385.27,381.79,384.79,58795.0
2024-08-19 11:10:00,384.63,385.59,383.71,385.18,48800.0,384.63,385.59,383.71,385.18,48800.0
2024-08-19 11:20:00,384.76,385.29,384.57,384.8,15470.0,384.76,385.29,384.57,384.8,15470.0
2024-08-19 11:30:00,384.89,385.5,384.06,384.1,29159.0,384.89,385.5,384.06,384.1,29159.0
2024-08-19 11:40:00,384.14,386.29,383.81,386.0,37489.0,384.14,386.29,383.81,386.0,37489.0
2024-08-19 11:50:00,385.98,386.63,385.01,385.75,19966.0,385.98,386.63,385.01,385.75,19966.0
2024-08-19 12:00:00,385.55,385.97,385.23,385.35,20397.0,385.55,385.97,385.23,385.35,20397.0
2024-08-19 12:10:00,385.39,386.6,385.01,386.4,21753.0,385.39,386.6,385.01,386.4,21753.0
2024-08-19 12:20:00,386.4,386.6,385.3,386.31,20842.0,386.4,386.6,385.3,386.31,20842.0
2024-08-19 12:30:00,386.2,386.27,384.18,384.96,10023.0,386.2,386.27,384.18,384.96,10023.0
2024-08-19 12:40:00,385.19,385.2,384.7,385.06,10925.0,385.19,385.2,384.7,385.06,10925.0
2024-08-19 12:50:00,385.07,385.6,384.57,384.57,9082.0,385.07,385.6,384.57,384.57,9082.0
2024-08-19 13:00:00,384.79,385.15,383.15,383.73,13063.0,384.79,385.15,383.15,383.73,13063.0
2024-08-19 13:10:00,383.85,383.98,383.27,383.33,11424.0,383.85,383.98,383.27,383.33,11424.0
2024-08-19 13:20:00,383.29,384.43,382.57,382.57,18954.0,383.29,384.43,382.57,382.57,18954.0
2024-08-19 13:30:00,382.73,383.32,382.6,382.72,12364.0,382.73,383.32,382.6,382.72,12364.0
2024-08-19 13:40:00,382.88,383.11,382.13,382.17,11923.0,382.88,383.11,382.13,382.17,11923.0
2024-08-19 13:50:00,382.25,382.25,381.27,381.69,19904.0,382.25,382.25,381.27,381.69,19904.0
2024-08-19 14:00:00,381.87,381.99,380.8,380.93,9868.0,381.87,381.99,380.8,380.93,9868.0
2024-08-19 14:10:00,381.06,381.14,380.29,380.72,12689.0,381.06,381.14,380.29,380.72,12689.0
2024-08-19 14:20:00,380.89,380.95,380.55,380.71,11529.0,380.89,380.95,380.55,380.71,11529.0
2024-08-19 14:30:00,380.67,380.78,379.84,380.15,20104.0,380.67,380.78,379.84,380.15,20104.0
2024-08-19 14:40:00,380.27,381.38,380.13,381.07,19594.0,380.27,381.38,380.13,381.07,19594.0
2024-08-19 14:50:00,381.17,381.39,380.0,380.29,15971.0,381.17,381.39,380.0,380.29,15971.0
2024-08-19 15:00:00,380.29,381.72,379.39,379.64,23490.0,380.29,381.72,379.39,379.64,23490.0
2024-08-19 15:10:00,379.63,379.64,378.36,378.5,20864.0,379.63,379.64,378.36,378.5,20864.0
2024-08-19 15:20:00,378.5,378.58,377.86,378.18,19052.0,378.5,378.58,377.86,378.18,19052.0
2024-08-19 15:30:00,378.18,378.34,376.71,376.9,32487.0,378.18,378.34,376.71,376.9,32487.0
2024-08-19 15:40:00,377.0,377.84,376.82,376.93,33393.0,377.0,377.84,376.82,376.93,33393.0
2024-08-19 15:50:00,377.07,377.6,376.1,376.89,101848.0,377.07,377.6,376.1,376.89,101848.0
2024-08-20 09:30:00,376.1,378.1,374.03,376.24,71730.0,376.1,378.1,374.03,376.24,71730.0
2024-08-20 09:40:00,376.25,377.72,375.92,376.56,28559.0,376.25,377.72,375.92,376.56,28559.0
2024-08-20 09:50:00,376.7,377.24,375.34,375.52,43951.0,376.7,377.24,375.34,375.52,43951.0
2024-08-20 10:00:00,376.03,377.27,375.5,376.09,37993.0,376.03,377.27,375.5,376.09,37993.0
2024-08-20 10:10:00,375.87,375.87,371.0,373.26,68909.0,375.87,375.87,371.0,373.26,68909.0
2024-08-20 10:20:00,372.9,375.44,372.79,375.16,16576.0,372.9,375.44,372.79,375.16,16576.0
2024-08-20 10:30:00,375.45,377.74,374.84,376.9,21735.0,375.45,377.74,374.84,376.9,21735.0
2024-08-20 10:40:00,376.89,377.13,375.58,376.38,10434.0,376.89,377.13,375.58,376.38,10434.0
2024-08-20 10:50:00,376.35,376.62,375.18,375.56,12378.0,376.35,376.62,375.18,375.56,12378.0
2024-08-20 11:00:00,375.51,375.51,374.0,374.44,13655.0,375.51,375.51,374.0,374.44,13655.0
2024-08-20 11:10:00,374.44,375.07,373.62,374.36,7825.0,374.44,375.07,373.62,374.36,7825.0
2024-08-20 11:20:00,374.82,374.82,372.14,372.22,14818.0,374.82,374.82,372.14,372.22,14818.0
2024-08-20 11:30:00,372.37,372.9,371.06,372.35,37554.0,372.37,372.9,371.06,372.35,37554.0
2024-08-20 11:40:00,372.16,373.04,372.14,372.71,12283.0,372.16,373.04,372.14,372.71,12283.0
2024-08-20 11:50:00,372.35,372.9,371.88,372.71,15355.0,372.35,372.9,371.88,372.71,15355.0
2024-08-20 12:00:00,372.81,373.35,372.5,373.02,7466.0,372.81,373.35,372.5,373.02,7466.0
2024-08-20 12:10:00,373.3,373.46,372.39,372.73,15982.0,373.3,373.46,372.39,372.73,15982.0
2024-08-20 12:20:00,372.75,374.0,372.43,373.46,10016.0,372.75,374.0,372.43,373.46,10016.0
2024-08-20 12:30:00,373.42,374.53,373.37,373.77,15559.0,373.42,374.53,373.37,373.77,15559.0
2024-08-20 12:40:00,373.68,373.72,372.89,373.5,7766.0,373.68,373.72,372.89,373.5,7766.0
2024-08-20 12:50:00,373.79,374.5,373.35,374.02,8061.0,373.79,374.5,373.35,374.02,8061.0
2024-08-20 13:00:00,373.74,373.74,372.79,373.02,11849.0,373.74,373.74,372.79,373.02,11849.0
2024-08-20 13:10:00,373.08,373.21,372.54,372.75,7486.0,373.08,373.21,372.54,372.75,7486.0
2024-08-20 13:20:00,372.76,373.46,372.71,372.94,5074.0,372.76,373.46,372.71,372.94,5074.0
2024-08-20 13:30:00,372.88,373.02,372.42,372.47,5385.0,372.88,373.02,372.42,372.47,5385.0
2024-08-20 13:40:00,372.5,372.56,371.53,371.84,13674.0,372.5,372.56,371.53,371.84,13674.0
2024-08-20 13:50:00,371.83,372.09,371.34,371.35,5292.0,371.83,372.09,371.34,371.35,5292.0
2024-08-20 14:00:00,371.32,371.57,371.25,371.5,8394.0,371.32,371.57,371.25,371.5,8394.0
2024-08-20 14:10:00,371.36,371.88,371.36,371.64,17870.0,371.36,371.88,371.36,371.64,17870.0
2024-08-20 14:20:00,371.49,371.76,370.71,370.86,19328.0,371.49,371.76,370.71,370.86,19328.0
2024-08-20 14:30:00,370.85,371.09,370.58,370.88,18556.0,370.85,371.09,370.58,370.88,18556.0
2024-08-20 14:40:00,370.89,371.1,370.63,370.79,8452.0,370.89,371.1,370.63,370.79,8452.0
2024-08-20 14:50:00,370.98,371.73,370.83,371.23,14378.0,370.98,371.73,370.83,371.23,14378.0
2024-08-20 15:00:00,371.23,372.0,371.23,371.63,8623.0,371.23,372.0,371.23,371.63,8623.0
2024-08-20 15:10:00,371.8,372.34,371.44,371.99,13213.0,371.8,372.34,371.44,371.99,13213.0
2024-08-20 15:20:00,372.06,372.34,371.6,371.71,8742.0,372.06,372.34,371.6,371.71,8742.0
2024-08-20 15:30:00,371.9,372.12,371.51,371.88,11687.0,371.9,372.12,371.51,371.88,11687.0
2024-08-20 15:40:00,371.74,372.13,371.21,371.36,18761.0,371.74,372.13,371.21,371.36,18761.0
2024-08-20 15:50:00,371.43,371.51,368.84,369.08,110257.0,371.43,371.51,368.84,369.08,110257.0
2024-08-21 09:30:00,374.74,379.96,374.74,379.41,82527.0,374.74,379.96,374.74,379.41,82527.0
2024-08-21 09:40:00,379.58,380.6,378.15,379.06,39372.0,379.58,380.6,378.15,379.06,39372.0
2024-08-21 09:50:00,379.69,384.32,379.52,383.24,51681.0,379.69,384.32,379.52,383.24,51681.0
2024-08-21 10:00:00,383.24,383.72,379.53,380.87,29367.0,383.24,383.72,379.53,380.87,29367.0
2024-08-21 10:10:00,380.65,381.96,379.64,380.82,24304.0,380.65,381.96,379.64,380.82,24304.0
2024-08-21 10:20:00,380.69,384.5,380.69,383.93,38636.0,380.69,384.5,380.69,383.93,38636.0
2024-08-21 10:30:00,384.19,385.99,383.94,384.5,32709.0,384.19,385.99,383.94,384.5,32709.0
2024-08-21 10:40:00,384.64,386.04,383.39,383.44,25871.0,384.64,386.04,383.39,383.44,25871.0
2024-08-21 10:50:00,383.41,383.43,381.13,382.12,21741.0,383.41,383.43,381.13,382.12,21741.0
2024-08-21 11:00:00,382.1,383.27,381.12,382.07,17547.0,382.1,383.27,381.12,382.07,17547.0
2024-08-21 11:10:00,382.13,382.13,380.5,381.5,16271.0,382.13,382.13,380.5,381.5,16271.0
2024-08-21 11:20:00,381.51,381.82,379.76,379.76,18118.0,381.51,381.82,379.76,379.76,18118.0
2024-08-21 11:30:00,380.1,380.52,379.16,379.94,16284.0,380.1,380.52,379.16,379.94,16284.0
2024-08-21 11:40:00,380.02,380.98,379.93,380.39,11284.0,380.02,380.98,379.93,380.39,11284.0
2024-08-21 11:50:00,380.34,380.62,379.64,379.74,10753.0,380.34,380.62,379.64,379.74,10753.0
2024-08-21 12:00:00,379.74,380.14,378.06,378.81,18493.0,379.74,380.14,378.06,378.81,18493.0
2024-08-21 12:10:00,379.0,379.04,378.43,378.63,4540.0,379.0,379.04,378.43,378.63,4540.0
2024-08-21 12:20:00,378.55,378.88,378.01,378.8,6395.0,378.55,378.88,378.01,378.8,6395.0
2024-08-21 12:30:00,378.9,379.93,378.79,379.13,11725.0,378.9,379.93,378.79,379.13,11725.0
2024-08-21 12:40:00,379.29,380.05,379.16,380.05,5975.0,379.29,380.05,379.16,380.05,5975.0
2024-08-21 12:50:00,380.06,380.74,379.73,380.62,10714.0,380.06,380.74,379.73,380.62,10714.0
2024-08-21 13:00:00,380.62,382.65,380.59,382.39,17476.0,380.62,382.65,380.59,382.39,17476.0
2024-08-21 13:10:00,382.68,383.19,382.25,383.19,29518.0,382.68,383.19,382.25,383.19,29518.0
2024-08-21 13:20:00,382.92,382.96,381.7,381.95,14440.0,382.92,382.96,381.7,381.95,14440.0
2024-08-21 13:30:00,381.97,382.7,381.81,381.94,7852.0,381.97,382.7,381.81,381.94,7852.0
2024-08-21 13:40:00,382.09,382.25,381.7,381.86,6596.0,382.09,382.25,381.7,381.86,6596.0
2024-08-21 13:50:00,382.0,382.28,380.85,381.09,6852.0,382.0,382.28,380.85,381.09,6852.0
2024-08-21 14:00:00,381.25,381.41,380.48,380.48,6803.0,381.25,381.41,380.48,380.48,6803.0
2024-08-21 14:10:00,380.48,381.12,380.05,380.21,9571.0,380.48,381.12,380.05,380.21,9571.0
2024-08-21 14:20:00,380.21,381.4,380.06,381.4,10709.0,380.21,381.4,380.06,381.4,10709.0
2024-08-21 14:30:00,381.56,381.93,381.25,381.88,19188.0,381.56,381.93,381.25,381.88,19188.0
2024-08-21 14:40:00,381.97,381.97,381.1,381.2,4521.0,381.97,381.97,381.1,381.2,4521.0
2024-08-21 14:50:00,381.2,381.77,380.69,380.69,5988.0,381.2,381.77,380.69,380.69,5988.0
2024-08-21 15:00:00,380.75,381.36,380.65,380.88,4376.0,380.75,381.36,380.65,380.88,4376.0
2024-08-21 15:10:00,380.81,381.4,380.65,380.96,8761.0,380.81,381.4,380.65,380.96,8761.0
2024-08-21 15:20:00,381.0,381.39,380.72,381.07,6121.0,381.0,381.39,380.72,381.07,6121.0
2024-08-21 15:30:00,381.27,381.27,380.15,380.21,17535.0,381.27,381.27,380.15,380.21,17535.0
2024-08-21 15:40:00,380.39,380.75,380.12,380.47,12578.0,380.39,380.75,380.12,380.47,12578.0
2024-08-21 15:50:00,380.66,381.47,380.12,381.01,59705.0,380.66,381.47,380.12,381.01,59705.0
2024-08-22 09:30:00,382.04,383.25,375.24,375.75,68522.0,382.04,383.25,375.24,375.75,68522.0
2024-08-22 09:40:00,375.52,377.37,374.03,374.17,41294.0,375.52,377.37,374.03,374.17,41294.0
2024-08-22 09:50:00,374.22,374.93,373.0,374.59,31734.0,374.22,374.93,373.0,374.59,31734.0
2024-08-22 10:00:00,374.5,375.89,374.1,374.5,18454.0,374.5,375.89,374.1,374.5,18454.0
2024-08-22 10:10:00,374.73,376.25,374.45,376.0,9935.0,374.73,376.25,374.45,376.0,9935.0
2024-08-22 10:20:00,375.97,376.96,375.89,376.77,12714.0,375.97,376.96,375.89,376.77,12714.0
2024-08-22 10:30:00,376.84,376.99,376.0,376.76,8646.0,376.84,376.99,376.0,376.76,8646.0
2024-08-22 10:40:00,376.5,377.12,375.67,375.9,10134.0,376.5,377.12,375.67,375.9,10134.0
2024-08-22 10:50:00,375.85,377.78,375.61,377.15,9297.0,375.85,377.78,375.61,377.15,9297.0
2024-08-22 11:00:00,377.34,377.93,376.65,376.66,8993.0,377.34,377.93,376.65,376.66,8993.0
2024-08-22 11:10:00,377.02,377.18,376.54,376.92,5127.0,377.02,377.18,376.54,376.92,5127.0
2024-08-22 11:20:00,376.51,377.28,376.11,377.25,8084.0,376.51,377.28,376.11,377.25,8084.0
2024-08-22 11:30:00,377.0,377.53,376.52,377.0,5003.0,377.0,377.53,376.52,377.0,5003.0
2024-08-22 11:40:00,377.25,377.32,375.7,375.91,18503.0,377.25,377.32,375.7,375.91,18503.0
2024-08-22 11:50:00,375.91,376.07,375.46,375.8,7066.0,375.91,376.07,375.46,375.8,7066.0
2024-08-22 12:00:00,375.41,375.59,374.65,374.93,11313.0,375.41,375.59,374.65,374.93,11313.0
2024-08-22 12:10:00,375.0,375.28,374.05,374.38,12927.0,375.0,375.28,374.05,374.38,12927.0
2024-08-22 12:20:00,374.56,375.51,374.36,375.27,12798.0,374.56,375.51,374.36,375.27,12798.0
2024-08-22 12:30:00,375.49,375.96,375.46,375.96,4306.0,375.49,375.96,375.46,375.96,4306.0
2024-08-22 12:40:00,375.72,376.44,375.65,376.42,8672.0,375.72,376.44,375.65,376.42,8672.0
2024-08-22 12:50:00,376.25,376.26,375.3,375.33,6158.0,376.25,376.26,375.3,375.33,6158.0
2024-08-22 13:00:00,375.31,375.31,374.46,375.11,3501.0,375.31,375.31,374.46,375.11,3501.0
2024-08-22 13:10:00,375.24,375.38,374.66,375.0,3806.0,375.24,375.38,374.66,375.0,3806.0
2024-08-22 13:20:00,375.46,375.7,375.02,375.43,5862.0,375.46,375.7,375.02,375.43,5862.0
2024-08-22 13:30:00,375.1,375.24,374.44,375.11,4635.0,375.1,375.24,374.44,375.11,4635.0
2024-08-22 13:40:00,374.85,375.4,374.31,374.56,5013.0,374.85,375.4,374.31,374.56,5013.0
2024-08-22 13:50:00,374.31,374.53,373.1,373.6,10435.0,374.31,374.53,373.1,373.6,10435.0
2024-08-22 14:00:00,373.5,374.58,373.32,374.46,10117.0,373.5,374.58,373.32,374.46,10117.0
2024-08-22 14:10:00,374.4,375.05,374.28,374.85,6035.0,374.4,375.05,374.28,374.85,6035.0
2024-08-22 14:20:00,374.93,375.65,374.93,375.65,3892.0,374.93,375.65,374.93,375.65,3892.0
2024-08-22 14:30:00,375.46,376.28,375.34,376.28,4834.0,375.46,376.28,375.34,376.28,4834.0
2024-08-22 14:40:00,376.15,376.81,376.15,376.5,7062.0,376.15,376.81,376.15,376.5,7062.0
2024-08-22 14:50:00,376.64,376.65,375.82,376.21,12438.0,376.64,376.65,375.82,376.21,12438.0
2024-08-22 15:00:00,376.3,377.14,376.28,376.54,7647.0,376.3,377.14,376.28,376.54,7647.0
2024-08-22 15:10:00,376.37,376.66,375.72,375.99,18671.0,376.37,376.66,375.72,375.99,18671.0
2024-08-22 15:20:00,375.99,376.35,375.28,376.35,16418.0,375.99,376.35,375.28,376.35,16418.0
2024-08-22 15:30:00,376.24,376.91,376.07,376.12,9777.0,376.24,376.91,376.07,376.12,9777.0
2024-08-22 15:40:00,376.0,376.25,375.39,375.69,15104.0,376.0,376.25,375.39,375.69,15104.0
2024-08-22 15:50:00,375.71,375.92,373.59,374.01,51707.0,375.71,375.92,373.59,374.01,51707.0
2024-08-23 09:30:00,373.01,375.0,372.29,374.0,43977.0,373.01,375.0,372.29,374.0,43977.0
2024-08-23 09:40:00,373.52,375.8,373.51,375.24,29359.0,373.52,375.8,373.51,375.24,29359.0
2024-08-23 09:50:00,375.24,375.31,373.62,373.62,17549.0,375.24,375.31,373.62,373.62,17549.0
2024-08-23 10:00:00,373.59,375.26,373.56,374.1,21718.0,373.59,375.26,373.56,374.1,21718.0
2024-08-23 10:10:00,374.11,374.5,373.27,373.27,10981.0,374.11,374.5,373.27,373.27,10981.0
2024-08-23 10:20:00,373.0,376.0,373.0,375.56,25752.0,373.0,376.0,373.0,375.56,25752.0
2024-08-23 10:30:00,375.51,376.13,375.32,376.13,7228.0,375.51,376.13,375.32,376.13,7228.0
2024-08-23 10:40:00,376.0,376.44,375.26,375.34,10576.0,376.0,376.44,375.26,375.34,10576.0
2024-08-23 10:50:00,375.64,376.31,374.91,375.58,5266.0,375.64,376.31,374.91,375.58,5266.0
2024-08-23 11:00:00,375.25,375.44,374.36,374.68,9977.0,375.25,375.44,374.36,374.68,9977.0
2024-08-23 11:10:00,374.98,376.03,374.47,376.03,11591.0,374.98,376.03,374.47,376.03,11591.0
2024-08-23 11:20:00,376.12,377.5,376.02,377.5,11826.0,376.12,377.5,376.02,377.5,11826.0
2024-08-23 11:30:00,377.75,378.8,377.48,378.0,14969.0,377.75,378.8,377.48,378.0,14969.0
2024-08-23 11:40:00,378.13,378.87,377.5,378.13,8292.0,378.13,378.87,377.5,378.13,8292.0
2024-08-23 11:50:00,378.15,378.68,377.34,377.34,9233.0,378.15,378.68,377.34,377.34,9233.0
2024-08-23 12:00:00,377.35,377.46,376.55,377.46,8190.0,377.35,377.46,376.55,377.46,8190.0
2024-08-23 12:10:00,377.25,377.4,376.29,377.02,10807.0,377.25,377.4,376.29,377.02,10807.0
2024-08-23 12:20:00,377.4,377.4,376.77,377.19,5908.0,377.4,377.4,376.77,377.19,5908.0
2024-08-23 12:30:00,377.5,377.88,376.99,377.24,3816.0,377.5,377.88,376.99,377.24,3816.0
2024-08-23 12:40:00,377.16,377.16,376.25,376.74,6714.0,377.16,377.16,376.25,376.74,6714.0
2024-08-23 12:50:00,377.04,377.27,376.72,376.74,3929.0,377.04,377.27,376.72,376.74,3929.0
2024-08-23 13:00:00,376.68,376.75,376.45,376.72,4820.0,376.68,376.75,376.45,376.72,4820.0
2024-08-23 13:10:00,376.72,376.72,375.99,376.42,4533.0,376.72,376.72,375.99,376.42,4533.0
2024-08-23 13:20:00,376.31,376.82,376.31,376.69,6315.0,376.31,376.82,376.31,376.69,6315.0
2024-08-23 13:30:00,376.83,377.23,376.54,377.23,7299.0,376.83,377.23,376.54,377.23,7299.0
2024-08-23 13:40:00,377.48,377.69,376.94,377.32,3178.0,377.48,377.69,376.94,377.32,3178.0
2024-08-23 13:50:00,377.31,377.32,376.77,376.77,5760.0,377.31,377.32,376.77,376.77,5760.0
2024-08-23 14:00:00,376.78,377.22,376.68,376.86,9295.0,376.78,377.22,376.68,376.86,9295.0
2024-08-23 14:10:00,376.79,377.86,376.61,377.81,13658.0,376.79,377.86,376.61,377.81,13658.0
2024-08-23 14:20:00,377.7,377.81,377.11,377.8,8890.0,377.7,377.81,377.11,377.8,8890.0
2024-08-23 14:30:00,377.43,377.57,377.11,377.48,4593.0,377.43,377.57,377.11,377.48,4593.0
2024-08-23 14:40:00,377.48,377.48,376.99,377.23,8491.0,377.48,377.48,376.99,377.23,8491.0
2024-08-23 14:50:00,377.02,377.2,376.55,376.91,6612.0,377.02,377.2,376.55,376.91,6612.0
2024-08-23 15:00:00,377.04,377.32,376.79,377.32,2259.0,377.04,377.32,376.79,377.32,2259.0
2024-08-23 15:10:00,377.13,377.83,377.06,377.13,8835.0,377.13,377.83,377.06,377.13,8835.0
2024-08-23 15:20:00,377.17,377.82,377.14,377.53,6565.0,377.17,377.82,377.14,377.53,6565.0
2024-08-23 15:30:00,377.75,378.33,377.75,377.76,7193.0,377.75,378.33,377.75,377.76,7193.0
2024-08-23 15:40:00,377.77,378.62,377.65,378.42,14860.0,377.77,378.62,377.65,378.42,14860.0
2024-08-23 15:50:00,378.66,379.82,378.37,378.47,35809.0,378.66,379.82,378.37,378.47,35809.0
2024-08-26 09:30:00,377.02,379.35,377.02,378.53,34980.0,377.02,379.35,377.02,378.53,34980.0
2024-08-26 09:40:00,378.06,379.39,378.0,378.37,9360.0,378.06,379.39,378.0,378.37,9360.0
2024-08-26 09:50:00,378.38,379.37,377.99,379.28,7539.0,378.38,379.37,377.99,379.28,7539.0
2024-08-26 10:00:00,379.36,381.17,379.11,380.4,17205.0,379.36,381.17,379.11,380.4,17205.0
2024-08-26 10:10:00,380.4,380.52,379.38,379.38,14171.0,380.4,380.52,379.38,379.38,14171.0
2024-08-26 10:20:00,379.42,379.72,378.72,378.82,6210.0,379.42,379.72,378.72,378.82,6210.0
2024-08-26 10:30:00,378.71,379.51,378.13,378.87,11173.0,378.71,379.51,378.13,378.87,11173.0
2024-08-26 10:40:00,378.92,379.04,378.12,378.5,7255.0,378.92,379.04,378.12,378.5,7255.0
2024-08-26 10:50:00,378.23,379.0,376.83,377.18,9273.0,378.23,379.0,376.83,377.18,9273.0
2024-08-26 11:00:00,376.87,377.39,375.57,375.75,8505.0,376.87,377.39,375.57,375.75,8505.0
2024-08-26 11:10:00,375.49,375.64,374.51,375.04,22218.0,375.49,375.64,374.51,375.04,22218.0
2024-08-26 11:20:00,375.09,375.09,374.02,374.35,6766.0,375.09,375.09,374.02,374.35,6766.0
2024-08-26 11:30:00,374.31,374.76,373.85,374.59,14394.0,374.31,374.76,373.85,374.59,14394.0
2024-08-26 11:40:00,374.58,374.97,374.09,374.6,10328.0,374.58,374.97,374.09,374.6,10328.0
2024-08-26 11:50:00,375.0,375.08,374.56,374.69,5184.0,375.0,375.08,374.56,374.69,5184.0
2024-08-26 12:00:00,374.73,375.17,374.49,374.93,5000.0,374.73,375.17,374.49,374.93,5000.0
2024-08-26 12:10:00,374.66,375.96,374.66,375.96,11007.0,374.66,375.96,374.66,375.96,11007.0
2024-08-26 12:20:00,375.55,376.39,375.55,375.59,8608.0,375.55,376.39,375.55,375.59,8608.0
2024-08-26 12:30:00,375.86,375.86,375.51,375.51,3509.0,375.86,375.86,375.51,375.51,3509.0
2024-08-26 12:40:00,375.69,375.93,375.57,375.69,2731.0,375.69,375.93,375.57,375.69,2731.0
2024-08-26 12:50:00,375.62,376.18,375.6,375.79,3933.0,375.62,376.18,375.6,375.79,3933.0
2024-08-26 13:00:00,375.94,376.66,375.93,375.96,7330.0,375.94,376.66,375.93,375.96,7330.0
2024-08-26 13:10:00,375.86,375.87,375.35,375.38,3953.0,375.86,375.87,375.35,375.38,3953.0
2024-08-26 13:20:00,375.34,375.84,374.88,375.3,4854.0,375.34,375.84,374.88,375.3,4854.0
2024-08-26 13:30:00,375.08,375.37,374.55,374.55,6110.0,375.08,375.37,374.55,374.55,6110.0
2024-08-26 13:40:00,374.51,374.72,372.74,373.04,13716.0,374.51,374.72,372.74,373.04,13716.0
2024-08-26 13:50:00,373.14,373.57,373.03,373.57,5235.0,373.14,373.57,373.03,373.57,5235.0
2024-08-26 14:00:00,373.6,373.86,373.36,373.56,4130.0,373.6,373.86,373.36,373.56,4130.0
2024-08-26 14:10:00,373.55,373.81,373.3,373.35,4765.0,373.55,373.81,373.3,373.35,4765.0
2024-08-26 14:20:00,373.53,374.4,373.48,374.31,5080.0,373.53,374.4,373.48,374.31,5080.0
2024-08-26 14:30:00,374.37,374.53,373.98,374.36,3604.0,374.37,374.53,373.98,374.36,3604.0
2024-08-26 14:40:00,374.52,374.69,374.18,374.28,4176.0,374.52,374.69,374.18,374.28,4176.0
2024-08-26 14:50:00,374.01,375.81,374.0,375.81,10179.0,374.01,375.81,374.0,375.81,10179.0
2024-08-26 15:00:00,375.82,376.06,375.53,376.06,9349.0,375.82,376.06,375.53,376.06,9349.0
2024-08-26 15:10:00,376.22,376.55,375.97,376.06,4026.0,376.22,376.55,375.97,376.06,4026.0
2024-08-26 15:20:00,375.98,375.98,374.94,374.94,7095.0,375.98,375.98,374.94,374.94,7095.0
2024-08-26 15:30:00,374.74,374.8,374.2,374.44,9027.0,374.74,374.8,374.2,374.44,9027.0
2024-08-26 15:40:00,374.46,374.8,374.11,374.72,6372.0,374.46,374.8,374.11,374.72,6372.0
2024-08-26 15:50:00,374.6,375.5,374.56,375.08,42489.0,374.6,375.5,374.56,375.08,42489.0
2024-08-27 09:30:00,372.47,373.49,368.2,368.26,34317.0,372.47,373.49,368.2,368.26,34317.0
2024-08-27 09:40:00,368.0,370.63,367.93,369.6,10353.0,368.0,370.63,367.93,369.6,10353.0
2024-08-27 09:50:00,369.57,370.97,369.2,369.62,25171.0,369.57,370.97,369.2,369.62,25171.0
2024-08-27 10:00:00,369.62,369.99,368.5,369.09,8213.0,369.62,369.99,368.5,369.09,8213.0
2024-08-27 10:10:00,369.0,369.49,368.71,369.34,9133.0,369.0,369.49,368.71,369.34,9133.0
2024-08-27 10:20:00,369.35,369.81,369.15,369.75,3914.0,369.35,369.81,369.15,369.75,3914.0
2024-08-27 10:30:00,369.56,370.23,369.16,369.91,11288.0,369.56,370.23,369.16,369.91,11288.0
2024-08-27 10:40:00,369.88,370.69,369.88,370.69,5225.0,369.88,370.69,369.88,370.69,5225.0
2024-08-27 10:50:00,370.88,371.1,370.58,370.7,5707.0,370.88,371.1,370.58,370.7,5707.0
2024-08-27 11:00:00,370.78,371.35,370.5,371.0,11217.0,370.78,371.35,370.5,371.0,11217.0
2024-08-27 11:10:00,370.82,371.19,370.55,370.85,7666.0,370.82,371.19,370.55,370.85,7666.0
2024-08-27 11:20:00,370.85,371.18,370.84,371.06,8436.0,370.85,371.18,370.84,371.06,8436.0
2024-08-27 11:30:00,371.06,371.18,370.58,370.66,11079.0,371.06,371.18,370.58,370.66,11079.0
2024-08-27 11:40:00,370.65,371.36,370.65,371.36,10644.0,370.65,371.36,370.65,371.36,10644.0
2024-08-27 11:50:00,371.04,371.42,370.86,371.37,3192.0,371.04,371.42,370.86,371.37,3192.0
2024-08-27 12:00:00,371.52,371.69,370.3,370.45,7984.0,371.52,371.69,370.3,370.45,7984.0
2024-08-27 12:10:00,370.4,371.3,370.4,371.3,6989.0,370.4,371.3,370.4,371.3,6989.0
2024-08-27 12:20:00,371.5,371.6,371.18,371.3,6950.0,371.5,371.6,371.18,371.3,6950.0
2024-08-27 12:30:00,371.14,371.51,371.0,371.21,4937.0,371.14,371.51,371.0,371.21,4937.0
2024-08-27 12:40:00,371.1,371.66,371.05,371.48,3488.0,371.1,371.66,371.05,371.48,3488.0
2024-08-27 12:50:00,371.32,372.33,371.32,372.11,5440.0,371.32,372.33,371.32,372.11,5440.0
2024-08-27 13:00:00,372.15,372.35,371.89,372.15,5896.0,372.15,372.35,371.89,372.15,5896.0
2024-08-27 13:10:00,372.15,372.33,371.89,372.13,4118.0,372.15,372.33,371.89,372.13,4118.0
2024-08-27 13:20:00,372.14,372.8,372.02,372.51,6667.0,372.14,372.8,372.02,372.51,6667.0
2024-08-27 13:30:00,372.22,372.57,372.22,372.24,2101.0,372.22,372.57,372.22,372.24,2101.0
2024-08-27 13:40:00,372.28,372.29,372.0,372.16,4489.0,372.28,372.29,372.0,372.16,4489.0
2024-08-27 13:50:00,372.01,372.79,372.01,372.62,7486.0,372.01,372.79,372.01,372.62,7486.0
2024-08-27 14:00:00,372.7,373.12,372.52,372.53,5901.0,372.7,373.12,372.52,372.53,5901.0
2024-08-27 14:10:00,372.53,372.66,372.3,372.48,4653.0,372.53,372.66,372.3,372.48,4653.0
2024-08-27 14:20:00,372.46,372.48,372.15,372.15,5017.0,372.46,372.48,372.15,372.15,5017.0
2024-08-27 14:30:00,372.16,372.22,371.66,371.79,6647.0,372.16,372.22,371.66,371.79,6647.0
2024-08-27 14:40:00,371.95,372.8,371.9,372.49,6827.0,371.95,372.8,371.9,372.49,6827.0
2024-08-27 14:50:00,372.52,372.68,372.37,372.46,3928.0,372.52,372.68,372.37,372.46,3928.0
2024-08-27 15:00:00,372.52,373.3,372.4,373.16,5379.0,372.52,373.3,372.4,373.16,5379.0
2024-08-27 15:10:00,373.16,373.37,372.43,372.6,8745.0,373.16,373.37,372.43,372.6,8745.0
2024-08-27 15:20:00,372.6,373.26,372.09,373.26,6110.0,372.6,373.26,372.09,373.26,6110.0
2024-08-27 15:30:00,372.93,372.93,372.04,372.04,7813.0,372.93,372.93,372.04,372.04,7813.0
2024-08-27 15:40:00,372.24,372.67,372.14,372.51,9946.0,372.24,372.67,372.14,372.51,9946.0
2024-08-27 15:50:00,372.66,372.82,371.0,371.34,98563.0,372.66,372.82,371.0,371.34,98563.0
2024-08-28 09:30:00,368.26,373.03,368.26,371.83,51655.0,368.26,373.03,368.26,371.83,51655.0
2024-08-28 09:40:00,371.57,373.29,371.57,372.75,14023.0,371.57,373.29,371.57,372.75,14023.0
2024-08-28 09:50:00,372.81,376.7,372.75,376.31,33064.0,372.81,376.7,372.75,376.31,33064.0
2024-08-28 10:00:00,376.3,376.3,375.03,375.03,21558.0,376.3,376.3,375.03,375.03,21558.0
2024-08-28 10:10:00,375.02,375.34,374.6,374.84,11370.0,375.02,375.34,374.6,374.84,11370.0
2024-08-28 10:20:00,374.91,375.77,374.45,374.75,11406.0,374.91,375.77,374.45,374.75,11406.0
2024-08-28 10:30:00,374.88,375.82,374.76,375.72,11991.0,374.88,375.82,374.76,375.72,11991.0
2024-08-28 10:40:00,375.72,375.75,373.51,373.9,30693.0,375.72,375.75,373.51,373.9,30693.0
2024-08-28 10:50:00,373.71,373.89,372.0,372.0,11201.0,373.71,373.89,372.0,372.0,11201.0
2024-08-28 11:00:00,372.26,372.91,372.11,372.63,6981.0,372.26,372.91,372.11,372.63,6981.0
2024-08-28 11:10:00,372.53,372.53,371.71,371.88,12814.0,372.53,372.53,371.71,371.88,12814.0
2024-08-28 11:20:00,372.05,372.05,370.68,371.62,24637.0,372.05,372.05,370.68,371.62,24637.0
2024-08-28 11:30:00,371.44,371.44,370.05,370.25,8789.0,371.44,371.44,370.05,370.25,8789.0
2024-08-28 11:40:00,370.02,370.49,369.51,370.31,6014.0,370.02,370.49,369.51,370.31,6014.0
2024-08-28 11:50:00,370.13,370.89,370.13,370.44,16298.0,370.13,370.89,370.13,370.44,16298.0
2024-08-28 12:00:00,370.56,370.74,369.29,369.57,19265.0,370.56,370.74,369.29,369.57,19265.0
2024-08-28 12:10:00,369.23,369.3,368.73,369.03,10624.0,369.23,369.3,368.73,369.03,10624.0
2024-08-28 12:20:00,368.92,369.27,368.64,368.72,6906.0,368.92,369.27,368.64,368.72,6906.0
2024-08-28 12:30:00,368.62,369.47,368.08,369.36,16762.0,368.62,369.47,368.08,369.36,16762.0
2024-08-28 12:40:00,369.41,371.0,369.28,370.69,15358.0,369.41,371.0,369.28,370.69,15358.0
2024-08-28 12:50:00,370.66,371.7,370.46,371.5,4667.0,370.66,371.7,370.46,371.5,4667.0
2024-08-28 13:00:00,371.49,371.77,371.28,371.77,4138.0,371.49,371.77,371.28,371.77,4138.0
2024-08-28 13:10:00,371.8,371.8,371.08,371.13,4429.0,371.8,371.8,371.08,371.13,4429.0
2024-08-28 13:20:00,371.11,371.21,370.7,370.91,5903.0,371.11,371.21,370.7,370.91,5903.0
2024-08-28 13:30:00,370.91,371.13,370.62,370.81,7301.0,370.91,371.13,370.62,370.81,7301.0
2024-08-28 13:40:00,370.77,370.81,370.31,370.52,7086.0,370.77,370.81,370.31,370.52,7086.0
2024-08-28 13:50:00,370.41,370.41,369.14,369.22,6653.0,370.41,370.41,369.14,369.22,6653.0
2024-08-28 14:00:00,368.97,369.03,368.26,369.03,9278.0,368.97,369.03,368.26,369.03,9278.0
2024-08-28 14:10:00,369.03,369.18,368.59,369.0,7020.0,369.03,369.18,368.59,369.0,7020.0
2024-08-28 14:20:00,369.01,369.44,368.88,368.97,4217.0,369.01,369.44,368.88,368.97,4217.0
2024-08-28 14:30:00,368.97,369.06,368.71,368.97,8659.0,368.97,369.06,368.71,368.97,8659.0
2024-08-28 14:40:00,368.97,369.52,368.97,369.33,4389.0,368.97,369.52,368.97,369.33,4389.0
2024-08-28 14:50:00,369.33,370.3,369.32,370.3,5790.0,369.33,370.3,369.32,370.3,5790.0
2024-08-28 15:00:00,370.17,371.36,370.16,370.89,7933.0,370.17,371.36,370.16,370.89,7933.0
2024-08-28 15:10:00,370.42,370.91,370.33,370.87,7760.0,370.42,370.91,370.33,370.87,7760.0
2024-08-28 15:20:00,370.9,370.97,370.2,370.64,7881.0,370.9,370.97,370.2,370.64,7881.0
2024-08-28 15:30:00,370.5,370.5,368.81,369.07,11040.0,370.5,370.5,368.81,369.07,11040.0
2024-08-28 15:40:00,369.06,369.2,368.12,368.12,28478.0,369.06,369.2,368.12,368.12,28478.0
2024-08-28 15:50:00,368.21,369.23,366.74,366.82,103234.0,368.21,369.23,366.74,366.82,103234.0
2024-08-29 09:30:00,368.53,369.67,367.33,369.12,58783.0,368.53,369.67,367.33,369.12,58783.0
2024-08-29 09:40:00,369.35,370.83,368.37,368.76,23856.0,369.35,370.83,368.37,368.76,23856.0
2024-08-29 09:50:00,368.49,370.28,367.63,370.0,27045.0,368.49,370.28,367.63,370.0,27045.0
2024-08-29 10:00:00,370.06,372.98,369.87,372.59,29202.0,370.06,372.98,369.87,372.59,29202.0
2024-08-29 10:10:00,372.59,373.84,372.18,373.8,20361.0,372.59,373.84,372.18,373.8,20361.0
2024-08-29 10:20:00,373.5,375.0,373.5,374.43,18383.0,373.5,375.0,373.5,374.43,18383.0
2024-08-29 10:30:00,374.64,375.43,373.39,375.13,17771.0,374.64,375.43,373.39,375.13,17771.0
2024-08-29 10:40:00,375.27,375.61,374.11,375.23,25898.0,375.27,375.61,374.11,375.23,25898.0
2024-08-29 10:50:00,375.29,375.29,373.65,373.72,14676.0,375.29,375.29,373.65,373.72,14676.0
2024-08-29 11:00:00,373.55,374.51,373.55,374.5,11869.0,373.55,374.51,373.55,374.5,11869.0
2024-08-29 11:10:00,374.33,374.63,373.46,373.46,13645.0,374.33,374.63,373.46,373.46,13645.0
2024-08-29 11:20:00,373.53,374.47,373.38,373.69,8924.0,373.53,374.47,373.38,373.69,8924.0
2024-08-29 11:30:00,373.52,373.92,372.55,372.6,10793.0,373.52,373.92,372.55,372.6,10793.0
2024-08-29 11:40:00,372.63,372.95,372.24,372.54,4342.0,372.63,372.95,372.24,372.54,4342.0
2024-08-29 11:50:00,372.54,372.87,372.27,372.38,12898.0,372.54,372.87,372.27,372.38,12898.0
2024-08-29 12:00:00,372.5,372.83,372.09,372.38,8206.0,372.5,372.83,372.09,372.38,8206.0
2024-08-29 12:10:00,372.28,372.98,372.28,372.4,12435.0,372.28,372.98,372.28,372.4,12435.0
2024-08-29 12:20:00,372.4,372.69,371.67,371.69,9151.0,372.4,372.69,371.67,371.69,9151.0
2024-08-29 12:30:00,371.7,372.07,370.7,370.9,8011.0,371.7,372.07,370.7,370.9,8011.0
2024-08-29 12:40:00,370.74,372.14,370.73,371.0,29045.0,370.74,372.14,370.73,371.0,29045.0
2024-08-29 12:50:00,371.21,371.64,370.7,371.63,10523.0,371.21,371.64,370.7,371.63,10523.0
2024-08-29 13:00:00,371.54,372.5,371.45,372.5,11673.0,371.54,372.5,371.45,372.5,11673.0
2024-08-29 13:10:00,372.31,372.5,371.5,372.33,7759.0,372.31,372.5,371.5,372.33,7759.0
2024-08-29 13:20:00,372.11,372.81,372.0,372.11,12664.0,372.11,372.81,372.0,372.11,12664.0
2024-08-29 13:30:00,372.19,372.39,371.91,371.95,4641.0,372.19,372.39,371.91,371.95,4641.0
2024-08-29 13:40:00,372.26,372.84,371.96,372.84,11916.0,372.26,372.84,371.96,372.84,11916.0
2024-08-29 13:50:00,373.0,373.4,372.54,372.88,15015.0,373.0,373.4,372.54,372.88,15015.0
2024-08-29 14:00:00,372.88,372.88,371.85,372.02,4891.0,372.88,372.88,371.85,372.02,4891.0
2024-08-29 14:10:00,371.96,372.42,371.53,372.24,17732.0,371.96,372.42,371.53,372.24,17732.0
2024-08-29 14:20:00,372.11,372.14,370.09,370.09,22531.0,372.11,372.14,370.09,370.09,22531.0
2024-08-29 14:30:00,370.38,370.38,368.5,368.72,18363.0,370.38,370.38,368.5,368.72,18363.0
2024-08-29 14:40:00,368.72,369.35,368.14,369.35,44805.0,368.72,369.35,368.14,369.35,44805.0
2024-08-29 14:50:00,369.25,370.0,369.0,369.61,18727.0,369.25,370.0,369.0,369.61,18727.0
2024-08-29 15:00:00,369.62,370.3,369.24,369.76,16498.0,369.62,370.3,369.24,369.76,16498.0
2024-08-29 15:10:00,369.65,370.69,369.48,370.03,16311.0,369.65,370.69,369.48,370.03,16311.0
2024-08-29 15:20:00,369.84,370.67,369.74,370.26,16389.0,369.84,370.67,369.74,370.26,16389.0
2024-08-29 15:30:00,370.22,370.31,369.18,369.36,44914.0,370.22,370.31,369.18,369.36,44914.0
2024-08-29 15:40:00,369.36,369.74,367.74,367.99,70100.0,369.36,369.74,367.74,367.99,70100.0
2024-08-29 15:50:00,367.89,368.83,367.2,367.62,118393.0,367.89,368.83,367.2,367.62,118393.0
2024-08-30 09:30:00,344.09,353.88,342.0,351.2,466409.0,344.09,353.88,342.0,351.2,466409.0
2024-08-30 09:40:00,351.19,357.7,350.03,355.67,171213.0,351.19,357.7,350.03,355.67,171213.0
2024-08-30 09:50:00,355.61,360.98,354.59,360.25,215511.0,355.61,360.98,354.59,360.25,215511.0
2024-08-30 10:00:00,360.32,361.43,354.95,358.23,149283.0,360.32,361.43,354.95,358.23,149283.0
2024-08-30 10:10:00,358.18,359.68,356.86,357.84,80966.0,358.18,359.68,356.86,357.84,80966.0
2024-08-30 10:20:00,357.68,357.84,355.06,355.55,70380.0,357.68,357.84,355.06,355.55,70380.0
2024-08-30 10:30:00,355.45,359.55,355.27,359.43,51301.0,355.45,359.55,355.27,359.43,51301.0
2024-08-30 10:40:00,359.3,360.49,357.11,358.5,58493.0,359.3,360.49,357.11,358.5,58493.0
2024-08-30 10:50:00,358.6,359.17,357.33,357.69,32063.0,358.6,359.17,357.33,357.69,32063.0
2024-08-30 11:00:00,357.65,358.84,357.44,358.49,32178.0,357.65,358.84,357.44,358.49,32178.0
2024-08-30 11:10:00,358.3,358.75,356.43,356.49,42285.0,358.3,358.75,356.43,356.49,42285.0
2024-08-30 11:20:00,357.16,357.86,356.85,357.75,36735.0,357.16,357.86,356.85,357.75,36735.0
2024-08-30 11:30:00,357.75,358.37,356.48,358.03,50959.0,357.75,358.37,356.48,358.03,50959.0
2024-08-30 11:40:00,358.12,358.17,356.31,357.78,24620.0,358.12,358.17,356.31,357.78,24620.0
2024-08-30 11:50:00,357.75,357.93,356.13,357.93,33118.0,357.75,357.93,356.13,357.93,33118.0
2024-08-30 12:00:00,357.84,360.31,357.35,360.05,28597.0,357.84,360.31,357.35,360.05,28597.0
2024-08-30 12:10:00,360.33,360.64,358.8,359.86,29854.0,360.33,360.64,358.8,359.86,29854.0
2024-08-30 12:20:00,359.8,359.81,357.37,357.37,23048.0,359.8,359.81,357.37,357.37,23048.0
2024-08-30 12:30:00,357.35,357.78,352.39,352.39,69085.0,357.35,357.78,352.39,352.39,69085.0
2024-08-30 12:40:00,352.28,353.35,350.12,350.2,67762.0,352.28,353.35,350.12,350.2,67762.0
2024-08-30 12:50:00,350.5,352.54,350.41,351.77,58354.0,350.5,352.54,350.41,351.77,58354.0
2024-08-30 13:00:00,351.55,352.56,351.5,352.34,32354.0,351.55,352.56,351.5,352.34,32354.0
2024-08-30 13:10:00,352.32,352.49,351.64,351.64,29991.0,352.32,352.49,351.64,351.64,29991.0
2024-08-30 13:20:00,351.72,352.44,350.27,351.22,28162.0,351.72,352.44,350.27,351.22,28162.0
2024-08-30 13:30:00,351.31,351.61,350.57,350.76,14582.0,351.31,351.61,350.57,350.76,14582.0
2024-08-30 13:40:00,351.18,351.76,350.5,351.62,25351.0,351.18,351.76,350.5,351.62,25351.0
2024-08-30 13:50:00,351.43,352.1,351.23,351.78,14333.0,351.43,352.1,351.23,351.78,14333.0
2024-08-30 14:00:00,351.97,352.82,351.66,352.61,22277.0,351.97,352.82,351.66,352.61,22277.0
2024-08-30 14:10:00,352.64,352.98,352.05,352.29,20927.0,352.64,352.98,352.05,352.29,20927.0
2024-08-30 14:20:00,352.47,352.9,352.07,352.09,20189.0,352.47,352.9,352.07,352.09,20189.0
2024-08-30 14:30:00,352.27,352.27,350.77,351.87,29920.0,352.27,352.27,350.77,351.87,29920.0
2024-08-30 14:40:00,351.87,352.42,351.05,352.34,26890.0,351.87,352.42,351.05,352.34,26890.0
2024-08-30 14:50:00,352.34,352.77,349.75,351.03,59273.0,352.34,352.77,349.75,351.03,59273.0
2024-08-30 15:00:00,351.02,353.0,351.0,352.78,27703.0,351.02,353.0,351.0,352.78,27703.0
2024-08-30 15:10:00,352.67,353.57,351.76,353.5,54355.0,352.67,353.57,351.76,353.5,54355.0
2024-08-30 15:20:00,353.41,354.75,353.41,353.81,43390.0,353.41,354.75,353.41,353.81,43390.0
2024-08-30 15:30:00,353.99,353.99,351.61,353.29,58291.0,353.99,353.99,351.61,353.29,58291.0
2024-08-30 15:40:00,353.34,353.78,351.79,352.58,80089.0,353.34,353.78,351.79,352.58,80089.0
2024-08-30 15:50:00,352.65,354.36,352.36,352.78,232763.0,352.65,354.36,352.36,352.78,232763.0
2024-09-03 09:30:00,352.0,356.02,351.11,353.0,92194.0,352.0,356.02,351.11,353.0,92194.0
2024-09-03 09:40:00,353.2,353.31,350.1,351.56,34774.0,353.2,353.31,350.1,351.56,34774.0
2024-09-03 09:50:00,351.56,353.69,350.5,352.89,56701.0,351.56,353.69,350.5,352.89,56701.0
2024-09-03 10:00:00,352.88,354.1,352.01,353.92,27653.0,352.88,354.1,352.01,353.92,27653.0
2024-09-03 10:10:00,353.99,354.25,352.69,353.82,37265.0,353.99,354.25,352.69,353.82,37265.0
2024-09-03 10:20:00,353.32,355.21,353.32,354.29,73586.0,353.32,355.21,353.32,354.29,73586.0
2024-09-03 10:30:00,354.5,358.63,353.36,358.51,26566.0,354.5,358.63,353.36,358.51,26566.0
2024-09-03 10:40:00,358.06,360.86,357.55,359.87,36676.0,358.06,360.86,357.55,359.87,36676.0
2024-09-03 10:50:00,360.0,360.93,359.19,360.93,23936.0,360.0,360.93,359.19,360.93,23936.0
2024-09-03 11:00:00,360.78,361.4,360.2,360.94,26507.0,360.78,361.4,360.2,360.94,26507.0
2024-09-03 11:10:00,360.62,361.86,360.44,361.14,21511.0,360.62,361.86,360.44,361.14,21511.0
2024-09-03 11:20:00,360.92,361.91,360.3,360.9,22763.0,360.92,361.91,360.3,360.9,22763.0
2024-09-03 11:30:00,360.99,361.72,360.74,361.69,16187.0,360.99,361.72,360.74,361.69,16187.0
2024-09-03 11:40:00,362.0,362.74,361.56,362.24,19315.0,362.0,362.74,361.56,362.24,19315.0
2024-09-03 11:50:00,362.2,362.86,361.85,362.42,22568.0,362.2,362.86,361.85,362.42,22568.0
2024-09-03 12:00:00,362.21,363.12,361.9,361.9,15848.0,362.21,363.12,361.9,361.9,15848.0
2024-09-03 12:10:00,362.0,364.68,361.89,364.16,30043.0,362.0,364.68,361.89,364.16,30043.0
2024-09-03 12:20:00,364.2,366.3,364.03,365.63,30075.0,364.2,366.3,364.03,365.63,30075.0
2024-09-03 12:30:00,365.81,366.48,364.82,365.36,18912.0,365.81,366.48,364.82,365.36,18912.0
2024-09-03 12:40:00,365.4,365.68,364.76,365.19,10883.0,365.4,365.68,364.76,365.19,10883.0
2024-09-03 12:50:00,365.38,366.05,364.22,364.5,15366.0,365.38,366.05,364.22,364.5,15366.0
2024-09-03 13:00:00,364.22,365.14,362.6,364.58,29383.0,364.22,365.14,362.6,364.58,29383.0
2024-09-03 13:10:00,364.85,365.04,364.2,364.46,12999.0,364.85,365.04,364.2,364.46,12999.0
2024-09-03 13:20:00,364.21,365.74,363.61,365.08,28171.0,364.21,365.74,363.61,365.08,28171.0
2024-09-03 13:30:00,365.64,367.39,365.64,367.39,21619.0,365.64,367.39,365.64,367.39,21619.0
2024-09-03 13:40:00,367.39,367.58,366.07,366.07,13165.0,367.39,367.58,366.07,366.07,13165.0
2024-09-03 13:50:00,366.33,366.45,364.62,365.4,26231.0,366.33,366.45,364.62,365.4,26231.0
2024-09-03 14:00:00,365.16,365.73,365.04,365.13,10068.0,365.16,365.73,365.04,365.13,10068.0
2024-09-03 14:10:00,365.24,365.57,363.78,364.25,13906.0,365.24,365.57,363.78,364.25,13906.0
2024-09-03 14:20:00,364.12,364.61,363.5,364.58,8358.0,364.12,364.61,363.5,364.58,8358.0
2024-09-03 14:30:00,364.57,364.9,364.08,364.2,7650.0,364.57,364.9,364.08,364.2,7650.0
2024-09-03 14:40:00,364.15,364.79,363.98,364.29,9649.0,364.15,364.79,363.98,364.29,9649.0
2024-09-03 14:50:00,364.67,364.71,363.0,363.31,19355.0,364.67,364.71,363.0,363.31,19355.0
2024-09-03 15:00:00,363.56,363.56,361.8,362.01,12730.0,363.56,363.56,361.8,362.01,12730.0
2024-09-03 15:10:00,362.02,363.52,362.01,363.1,16464.0,362.02,363.52,362.01,363.1,16464.0
2024-09-03 15:20:00,363.1,363.41,362.55,362.6,12351.0,363.1,363.41,362.55,362.6,12351.0
2024-09-03 15:30:00,362.63,362.63,359.53,359.81,39257.0,362.63,362.63,359.53,359.81,39257.0
2024-09-03 15:40:00,359.58,359.79,358.4,359.47,42699.0,359.58,359.79,358.4,359.47,42699.0
2024-09-03 15:50:00,359.67,359.67,358.15,358.8,102454.0,359.67,359.67,358.15,358.8,102454.0
2024-09-04 09:30:00,357.0,360.76,356.68,359.94,32142.0,357.0,360.76,356.68,359.94,32142.0
2024-09-04 09:40:00,359.27,361.1,359.05,360.99,15988.0,359.27,361.1,359.05,360.99,15988.0
2024-09-04 09:50:00,361.63,365.13,360.87,365.13,41757.0,361.63,365.13,360.87,365.13,41757.0
2024-09-04 10:00:00,365.23,365.23,362.52,363.9,18134.0,365.23,365.23,362.52,363.9,18134.0
2024-09-04 10:10:00,363.26,363.8,360.58,361.66,12199.0,363.26,363.8,360.58,361.66,12199.0
2024-09-04 10:20:00,361.66,363.1,360.45,363.06,13813.0,361.66,363.1,360.45,363.06,13813.0
2024-09-04 10:30:00,363.56,364.84,363.12,364.71,10495.0,363.56,364.84,363.12,364.71,10495.0
2024-09-04 10:40:00,364.78,365.89,364.48,365.0,20113.0,364.78,365.89,364.48,365.0,20113.0
2024-09-04 10:50:00,365.02,365.71,364.23,364.4,10964.0,365.02,365.71,364.23,364.4,10964.0
2024-09-04 11:00:00,364.79,364.79,363.4,363.63,9160.0,364.79,364.79,363.4,363.63,9160.0
2024-09-04 11:10:00,363.3,363.3,361.02,361.56,6243.0,363.3,363.3,361.02,361.56,6243.0
2024-09-04 11:20:00,361.56,361.56,359.98,359.98,14134.0,361.56,361.56,359.98,359.98,14134.0
2024-09-04 11:30:00,360.13,360.31,359.53,360.22,8633.0,360.13,360.31,359.53,360.22,8633.0
2024-09-04 11:40:00,360.19,360.36,358.52,358.63,8104.0,360.19,360.36,358.52,358.63,8104.0
2024-09-04 11:50:00,358.6,359.2,357.99,358.3,5339.0,358.6,359.2,357.99,358.3,5339.0
2024-09-04 12:00:00,358.48,358.58,357.29,358.09,10521.0,358.48,358.58,357.29,358.09,10521.0
2024-09-04 12:10:00,358.18,358.18,357.62,357.98,9146.0,358.18,358.18,357.62,357.98,9146.0
2024-09-04 12:20:00,357.82,358.86,357.82,358.75,5831.0,357.82,358.86,357.82,358.75,5831.0
2024-09-04 12:30:00,358.7,358.78,358.21,358.21,6369.0,358.7,358.78,358.21,358.21,6369.0
2024-09-04 12:40:00,358.05,358.19,357.42,357.83,4681.0,358.05,358.19,357.42,357.83,4681.0
2024-09-04 12:50:00,358.02,358.17,357.57,358.17,7935.0,358.02,358.17,357.57,358.17,7935.0
2024-09-04 13:00:00,358.04,358.27,357.49,357.77,10563.0,358.04,358.27,357.49,357.77,10563.0
2024-09-04 13:10:00,357.78,358.07,357.56,357.98,2581.0,357.78,358.07,357.56,357.98,2581.0
2024-09-04 13:20:00,358.07,358.77,358.07,358.6,2842.0,358.07,358.77,358.07,358.6,2842.0
2024-09-04 13:30:00,358.44,358.83,358.29,358.83,6236.0,358.44,358.83,358.29,358.83,6236.0
2024-09-04 13:40:00,358.83,358.83,357.96,358.17,16664.0,358.83,358.83,357.96,358.17,16664.0
2024-09-04 13:50:00,358.21,358.55,357.9,358.26,5136.0,358.21,358.55,357.9,358.26,5136.0
2024-09-04 14:00:00,358.43,358.43,357.9,358.39,2783.0,358.43,358.43,357.9,358.39,2783.0
2024-09-04 14:10:00,358.42,358.75,358.22,358.33,5205.0,358.42,358.75,358.22,358.33,5205.0
2024-09-04 14:20:00,358.54,359.55,358.16,359.55,12960.0,358.54,359.55,358.16,359.55,12960.0
2024-09-04 14:30:00,359.56,359.98,359.1,359.57,4424.0,359.56,359.98,359.1,359.57,4424.0
2024-09-04 14:40:00,359.55,360.13,359.52,359.96,9628.0,359.55,360.13,359.52,359.96,9628.0
2024-09-04 14:50:00,359.96,359.96,359.02,359.22,9877.0,359.96,359.96,359.02,359.22,9877.0
2024-09-04 15:00:00,358.97,359.58,358.5,358.5,14558.0,358.97,359.58,358.5,358.5,14558.0
2024-09-04 15:10:00,358.74,358.99,357.85,357.9,7891.0,358.74,358.99,357.85,357.9,7891.0
2024-09-04 15:20:00,357.8,358.33,357.79,358.09,9872.0,357.8,358.33,357.79,358.09,9872.0
2024-09-04 15:30:00,357.97,358.42,357.73,358.42,13442.0,357.97,358.42,357.73,358.42,13442.0
2024-09-04 15:40:00,358.52,360.41,358.52,359.74,23137.0,358.52,360.41,358.52,359.74,23137.0
2024-09-04 15:50:00,359.72,360.59,358.43,359.84,65529.0,359.72,360.59,358.43,359.84,65529.0
2024-09-05 09:30:00,361.97,364.0,361.01,363.02,17738.0,361.97,364.0,361.01,363.02,17738.0
2024-09-05 09:40:00,362.88,364.55,361.0,361.92,14469.0,362.88,364.55,361.0,361.92,14469.0
2024-09-05 09:50:00,361.26,362.95,361.25,361.7,10764.0,361.26,362.95,361.25,361.7,10764.0
2024-09-05 10:00:00,361.69,363.22,361.69,362.88,17527.0,361.69,363.22,361.69,362.88,17527.0
2024-09-05 10:10:00,362.88,363.41,362.22,363.41,10855.0,362.88,363.41,362.22,363.41,10855.0
2024-09-05 10:20:00,363.52,364.21,363.24,363.85,9148.0,363.52,364.21,363.24,363.85,9148.0
2024-09-05 10:30:00,363.94,364.14,363.6,363.89,5387.0,363.94,364.14,363.6,363.89,5387.0
2024-09-05 10:40:00,363.71,364.0,362.98,363.34,12036.0,363.71,364.0,362.98,363.34,12036.0
2024-09-05 10:50:00,363.26,364.17,363.09,363.5,8315.0,363.26,364.17,363.09,363.5,8315.0
2024-09-05 11:00:00,363.61,363.61,362.38,363.03,10247.0,363.61,363.61,362.38,363.03,10247.0
2024-09-05 11:10:00,362.76,363.22,362.2,363.14,6816.0,362.76,363.22,362.2,363.14,6816.0
2024-09-05 11:20:00,363.27,363.65,362.25,362.74,7727.0,363.27,363.65,362.25,362.74,7727.0
2024-09-05 11:30:00,362.74,363.08,362.12,362.22,4093.0,362.74,363.08,362.12,362.22,4093.0
2024-09-05 11:40:00,362.4,362.88,362.4,362.8,2026.0,362.4,362.88,362.4,362.8,2026.0
2024-09-05 11:50:00,362.86,363.51,362.48,363.3,6120.0,362.86,363.51,362.48,363.3,6120.0
2024-09-05 12:00:00,363.43,364.06,363.24,364.06,4115.0,363.43,364.06,363.24,364.06,4115.0
2024-09-05 12:10:00,364.06,364.25,363.46,363.6,3300.0,364.06,364.25,363.46,363.6,3300.0
2024-09-05 12:20:00,363.6,363.99,363.15,363.64,6605.0,363.6,363.99,363.15,363.64,6605.0
2024-09-05 12:30:00,363.61,363.93,363.49,363.74,3816.0,363.61,363.93,363.49,363.74,3816.0
2024-09-05 12:40:00,363.75,364.35,363.46,363.49,9149.0,363.75,364.35,363.46,363.49,9149.0
2024-09-05 12:50:00,363.64,364.44,363.63,364.15,4374.0,363.64,364.44,363.63,364.15,4374.0
2024-09-05 13:00:00,364.25,364.25,363.4,363.81,2552.0,364.25,364.25,363.4,363.81,2552.0
2024-09-05 13:10:00,363.8,364.54,363.77,364.53,8941.0,363.8,364.54,363.77,364.53,8941.0
2024-09-05 13:20:00,364.54,364.88,364.3,364.38,8344.0,364.54,364.88,364.3,364.38,8344.0
2024-09-05 13:30:00,364.28,364.9,364.13,364.6,9582.0,364.28,364.9,364.13,364.6,9582.0
2024-09-05 13:40:00,364.49,365.76,364.33,365.72,6139.0,364.49,365.76,364.33,365.72,6139.0
2024-09-05 13:50:00,365.48,365.79,365.01,365.79,1875.0,365.48,365.79,365.01,365.79,1875.0
2024-09-05 14:00:00,365.8,366.0,365.55,365.85,3594.0,365.8,366.0,365.55,365.85,3594.0
2024-09-05 14:10:00,365.97,366.5,365.48,366.17,6125.0,365.97,366.5,365.48,366.17,6125.0
2024-09-05 14:20:00,366.38,366.54,365.26,365.26,4543.0,366.38,366.54,365.26,365.26,4543.0
2024-09-05 14:30:00,365.1,365.25,364.74,365.2,4377.0,365.1,365.25,364.74,365.2,4377.0
2024-09-05 14:40:00,365.35,365.74,364.74,365.48,3622.0,365.35,365.74,364.74,365.48,3622.0
2024-09-05 14:50:00,365.35,365.48,364.62,364.71,8976.0,365.35,365.48,364.62,364.71,8976.0
2024-09-05 15:00:00,364.6,364.6,363.8,363.82,10203.0,364.6,364.6,363.8,363.82,10203.0
2024-09-05 15:10:00,363.71,363.87,363.08,363.87,7833.0,363.71,363.87,363.08,363.87,7833.0
2024-09-05 15:20:00,363.69,363.89,363.12,363.89,6599.0,363.69,363.89,363.12,363.89,6599.0
2024-09-05 15:30:00,363.79,364.6,363.76,364.16,11896.0,363.79,364.6,363.76,364.16,11896.0
2024-09-05 15:40:00,363.83,364.32,363.68,364.06,11253.0,363.83,364.32,363.68,364.06,11253.0
2024-09-05 15:50:00,363.87,364.13,362.71,363.88,61613.0,363.87,364.13,362.71,363.88,61613.0
2024-09-06 09:30:00,364.43,365.38,363.68,363.72,17435.0,364.43,365.38,363.68,363.72,17435.0
2024-09-06 09:40:00,364.04,364.49,363.0,363.94,14805.0,364.04,364.49,363.0,363.94,14805.0
2024-09-06 09:50:00,363.03,363.74,361.81,362.16,12142.0,363.03,363.74,361.81,362.16,12142.0
2024-09-06 10:00:00,362.15,363.67,361.96,363.5,11853.0,362.15,363.67,361.96,363.5,11853.0
2024-09-06 10:10:00,363.44,364.56,362.95,364.56,10600.0,363.44,364.56,362.95,364.56,10600.0
2024-09-06 10:20:00,365.0,365.9,364.53,365.07,7360.0,365.0,365.9,364.53,365.07,7360.0
2024-09-06 10:30:00,365.31,365.31,363.72,364.06,9581.0,365.31,365.31,363.72,364.06,9581.0
2024-09-06 10:40:00,363.75,364.15,362.68,363.46,8466.0,363.75,364.15,362.68,363.46,8466.0
2024-09-06 10:50:00,363.35,364.98,363.35,364.63,8342.0,363.35,364.98,363.35,364.63,8342.0
2024-09-06 11:00:00,364.77,368.17,364.77,366.74,21985.0,364.77,368.17,364.77,366.74,21985.0
2024-09-06 11:10:00,366.82,366.82,363.71,364.05,12018.0,366.82,366.82,363.71,364.05,12018.0
2024-09-06 11:20:00,364.26,364.76,363.81,364.05,3525.0,364.26,364.76,363.81,364.05,3525.0
2024-09-06 11:30:00,364.23,364.28,363.37,363.46,16769.0,364.23,364.28,363.37,363.46,16769.0
2024-09-06 11:40:00,363.48,363.76,363.2,363.4,4613.0,363.48,363.76,363.2,363.4,4613.0
2024-09-06 11:50:00,363.41,364.41,362.81,364.02,8878.0,363.41,364.41,362.81,364.02,8878.0
2024-09-06 12:00:00,363.86,364.18,363.23,363.88,5072.0,363.86,364.18,363.23,363.88,5072.0
2024-09-06 12:10:00,363.86,364.42,363.58,364.0,5340.0,363.86,364.42,363.58,364.0,5340.0
2024-09-06 12:20:00,363.99,364.75,363.9,364.23,5227.0,363.99,364.75,363.9,364.23,5227.0
2024-09-06 12:30:00,364.64,365.56,364.18,365.25,3491.0,364.64,365.56,364.18,365.25,3491.0
2024-09-06 12:40:00,365.58,365.83,364.23,364.23,8909.0,365.58,365.83,364.23,364.23,8909.0
2024-09-06 12:50:00,364.67,365.91,364.55,365.28,10277.0,364.67,365.91,364.55,365.28,10277.0
2024-09-06 13:00:00,365.47,366.21,364.91,366.21,4519.0,365.47,366.21,364.91,366.21,4519.0
2024-09-06 13:10:00,366.08,366.58,366.0,366.42,4711.0,366.08,366.58,366.0,366.42,4711.0
2024-09-06 13:20:00,366.73,367.7,366.34,367.48,12108.0,366.73,367.7,366.34,367.48,12108.0
2024-09-06 13:30:00,367.48,367.54,366.89,367.18,5263.0,367.48,367.54,366.89,367.18,5263.0
2024-09-06 13:40:00,367.17,367.4,366.5,366.7,5537.0,367.17,367.4,366.5,366.7,5537.0
2024-09-06 13:50:00,366.85,367.5,366.71,367.18,2000.0,366.85,367.5,366.71,367.18,2000.0
2024-09-06 14:00:00,367.12,367.12,366.24,366.43,3486.0,367.12,367.12,366.24,366.43,3486.0
2024-09-06 14:10:00,366.37,366.88,366.37,366.8,2651.0,366.37,366.88,366.37,366.8,2651.0
2024-09-06 14:20:00,366.6,367.39,366.56,367.05,8060.0,366.6,367.39,366.56,367.05,8060.0
2024-09-06 14:30:00,367.02,367.42,366.57,366.74,2731.0,367.02,367.42,366.57,366.74,2731.0
2024-09-06 14:40:00,366.75,366.98,366.4,366.52,2888.0,366.75,366.98,366.4,366.52,2888.0
2024-09-06 14:50:00,366.6,366.91,366.6,366.9,2010.0,366.6,366.91,366.6,366.9,2010.0
2024-09-06 15:00:00,366.85,367.42,366.85,367.23,4345.0,366.85,367.42,366.85,367.23,4345.0
2024-09-06 15:10:00,367.06,367.43,367.06,367.28,8406.0,367.06,367.43,367.06,367.28,8406.0
2024-09-06 15:20:00,367.17,368.34,367.17,368.07,12364.0,367.17,368.34,367.17,368.07,12364.0
2024-09-06 15:30:00,367.95,368.45,367.53,368.11,26297.0,367.95,368.45,367.53,368.11,26297.0
2024-09-06 15:40:00,368.13,369.13,367.44,369.04,30688.0,368.13,369.13,367.44,369.04,30688.0
2024-09-06 15:50:00,368.95,368.95,367.14,367.58,70865.0,368.95,368.95,367.14,367.58,70865.0
2024-09-09 09:30:00,368.25,370.43,368.0,369.48,29720.0,368.25,370.43,368.0,369.48,29720.0
2024-09-09 09:40:00,369.48,371.07,368.36,370.75,14235.0,369.48,371.07,368.36,370.75,14235.0
2024-09-09 09:50:00,370.44,373.63,370.44,373.15,22204.0,370.44,373.63,370.44,373.15,22204.0
2024-09-09 10:00:00,373.62,375.31,373.38,375.31,17959.0,373.62,375.31,373.38,375.31,17959.0
2024-09-09 10:10:00,375.25,376.5,375.16,376.44,17504.0,375.25,376.5,375.16,376.44,17504.0
2024-09-09 10:20:00,376.47,377.72,376.0,377.28,17394.0,376.47,377.72,376.0,377.28,17394.0
2024-09-09 10:30:00,377.15,377.7,376.43,376.66,9416.0,377.15,377.7,376.43,376.66,9416.0
2024-09-09 10:40:00,376.65,377.44,376.0,376.88,12917.0,376.65,377.44,376.0,376.88,12917.0
2024-09-09 10:50:00,377.13,377.46,375.14,375.2,28376.0,377.13,377.46,375.14,375.2,28376.0
2024-09-09 11:00:00,375.54,377.36,375.1,377.07,9550.0,375.54,377.36,375.1,377.07,9550.0
2024-09-09 11:10:00,377.07,377.24,376.26,376.3,11518.0,377.07,377.24,376.26,376.3,11518.0
2024-09-09 11:20:00,376.43,377.21,376.04,376.58,28301.0,376.43,377.21,376.04,376.58,28301.0
2024-09-09 11:30:00,376.36,377.77,376.29,377.65,17237.0,376.36,377.77,376.29,377.65,17237.0
2024-09-09 11:40:00,377.9,378.86,377.56,378.57,26727.0,377.9,378.86,377.56,378.57,26727.0
2024-09-09 11:50:00,378.71,379.87,378.71,378.94,32782.0,378.71,379.87,378.71,378.94,32782.0
2024-09-09 12:00:00,378.95,379.26,378.36,379.22,10079.0,378.95,379.26,378.36,379.22,10079.0
2024-09-09 12:10:00,379.42,380.21,379.31,379.84,18916.0,379.42,380.21,379.31,379.84,18916.0
2024-09-09 12:20:00,379.59,380.37,379.59,380.24,12489.0,379.59,380.37,379.59,380.24,12489.0
2024-09-09 12:30:00,380.4,382.18,380.17,382.12,14083.0,380.4,382.18,380.17,382.12,14083.0
2024-09-09 12:40:00,382.07,383.35,381.62,383.29,19861.0,382.07,383.35,381.62,383.29,19861.0
2024-09-09 12:50:00,383.29,383.5,382.36,382.36,17690.0,383.29,383.5,382.36,382.36,17690.0
2024-09-09 13:00:00,382.46,382.87,382.2,382.56,6694.0,382.46,382.87,382.2,382.56,6694.0
2024-09-09 13:10:00,382.71,382.71,381.34,381.47,10917.0,382.71,382.71,381.34,381.47,10917.0
2024-09-09 13:20:00,381.51,381.69,381.31,381.46,7348.0,381.51,381.69,381.31,381.46,7348.0
2024-09-09 13:30:00,381.31,382.24,381.21,382.12,8237.0,381.31,382.24,381.21,382.12,8237.0
2024-09-09 13:40:00,382.17,382.29,381.27,381.8,12943.0,382.17,382.29,381.27,381.8,12943.0
2024-09-09 13:50:00,381.88,382.0,380.52,380.57,12558.0,381.88,382.0,380.52,380.57,12558.0
2024-09-09 14:00:00,380.67,381.06,380.51,381.02,4072.0,380.67,381.06,380.51,381.02,4072.0
2024-09-09 14:10:00,381.02,381.54,380.96,381.53,8004.0,381.02,381.54,380.96,381.53,8004.0
2024-09-09 14:20:00,381.53,381.65,381.32,381.47,4984.0,381.53,381.65,381.32,381.47,4984.0
2024-09-09 14:30:00,381.44,381.56,380.8,380.86,7665.0,381.44,381.56,380.8,380.86,7665.0
2024-09-09 14:40:00,380.86,381.99,380.7,381.51,10081.0,380.86,381.99,380.7,381.51,10081.0
2024-09-09 14:50:00,381.72,382.1,381.49,381.49,10745.0,381.72,382.1,381.49,381.49,10745.0
2024-09-09 15:00:00,381.76,382.3,381.1,381.79,20596.0,381.76,382.3,381.1,381.79,20596.0
2024-09-09 15:10:00,382.02,382.03,380.8,381.07,13181.0,382.02,382.03,380.8,381.07,13181.0
2024-09-09 15:20:00,380.98,381.95,380.97,381.83,7714.0,380.98,381.95,380.97,381.83,7714.0
2024-09-09 15:30:00,381.79,381.91,381.49,381.53,17495.0,381.79,381.91,381.49,381.53,17495.0
2024-09-09 15:40:00,381.56,382.42,381.49,382.2,16540.0,381.56,382.42,381.49,382.2,16540.0
2024-09-09 15:50:00,382.21,382.37,380.02,381.55,92500.0,382.21,382.37,380.02,381.55,92500.0
2024-09-10 09:30:00,377.51,377.53,362.29,363.96,119578.0,377.51,377.53,362.29,363.96,119578.0
2024-09-10 09:40:00,363.1,364.97,360.82,361.38,64678.0,363.1,364.97,360.82,361.38,64678.0
2024-09-10 09:50:00,360.61,364.01,360.38,363.25,60571.0,360.61,364.01,360.38,363.25,60571.0
2024-09-10 10:00:00,363.5,363.51,357.53,358.13,83974.0,363.5,363.51,357.53,358.13,83974.0
2024-09-10 10:10:00,357.78,361.97,356.02,361.85,49607.0,357.78,361.97,356.02,361.85,49607.0
2024-09-10 10:20:00,361.48,361.9,360.79,361.54,21318.0,361.48,361.9,360.79,361.54,21318.0
2024-09-10 10:30:00,361.29,363.77,361.0,363.77,57821.0,361.29,363.77,361.0,363.77,57821.0
2024-09-10 10:40:00,363.35,364.06,362.1,363.72,36809.0,363.35,364.06,362.1,363.72,36809.0
2024-09-10 10:50:00,363.5,366.48,363.1,365.79,21686.0,363.5,366.48,363.1,365.79,21686.0
2024-09-10 11:00:00,365.72,368.53,365.09,368.08,25802.0,365.72,368.53,365.09,368.08,25802.0
2024-09-10 11:10:00,368.49,368.87,367.14,367.83,16970.0,368.49,368.87,367.14,367.83,16970.0
2024-09-10 11:20:00,367.85,372.69,367.83,370.96,51458.0,367.85,372.69,367.83,370.96,51458.0
2024-09-10 11:30:00,370.87,372.47,370.45,371.7,46230.0,370.87,372.47,370.45,371.7,46230.0
2024-09-10 11:40:00,371.39,371.39,369.34,369.62,26173.0,371.39,371.39,369.34,369.62,26173.0
2024-09-10 11:50:00,369.29,369.81,367.8,368.65,20505.0,369.29,369.81,367.8,368.65,20505.0
2024-09-10 12:00:00,368.4,368.76,367.51,368.46,18935.0,368.4,368.76,367.51,368.46,18935.0
2024-09-10 12:10:00,368.18,368.18,367.02,367.77,9091.0,368.18,368.18,367.02,367.77,9091.0
2024-09-10 12:20:00,367.61,368.26,367.04,368.26,9474.0,367.61,368.26,367.04,368.26,9474.0
2024-09-10 12:30:00,368.44,369.88,368.27,369.59,4137.0,368.44,369.88,368.27,369.59,4137.0
2024-09-10 12:40:00,369.44,370.76,369.4,370.64,8295.0,369.44,370.76,369.4,370.64,8295.0
2024-09-10 12:50:00,370.54,372.33,370.14,372.25,10989.0,370.54,372.33,370.14,372.25,10989.0
2024-09-10 13:00:00,372.5,374.02,372.25,373.41,41508.0,372.5,374.02,372.25,373.41,41508.0
2024-09-10 13:10:00,373.22,373.88,372.64,373.16,12535.0,373.22,373.88,372.64,373.16,12535.0
2024-09-10 13:20:00,373.02,373.02,370.06,371.06,23585.0,373.02,373.02,370.06,371.06,23585.0
2024-09-10 13:30:00,371.2,372.15,370.6,372.15,4733.0,371.2,372.15,370.6,372.15,4733.0
2024-09-10 13:40:00,372.3,373.04,372.17,372.93,4881.0,372.3,373.04,372.17,372.93,4881.0
2024-09-10 13:50:00,372.66,372.93,372.18,372.93,5879.0,372.66,372.93,372.18,372.93,5879.0
2024-09-10 14:00:00,372.93,373.08,372.56,372.99,4188.0,372.93,373.08,372.56,372.99,4188.0
2024-09-10 14:10:00,372.99,373.14,372.82,373.0,4732.0,372.99,373.14,372.82,373.0,4732.0
2024-09-10 14:20:00,372.88,373.03,372.44,372.9,9707.0,372.88,373.03,372.44,372.9,9707.0
2024-09-10 14:30:00,372.78,373.19,372.52,373.05,9620.0,372.78,373.19,372.52,373.05,9620.0
2024-09-10 14:40:00,372.91,374.0,372.86,373.07,12414.0,372.91,374.0,372.86,373.07,12414.0
2024-09-10 14:50:00,373.07,373.37,372.53,373.24,20246.0,373.07,373.37,372.53,373.24,20246.0
2024-09-10 15:00:00,373.24,373.85,373.1,373.62,9461.0,373.24,373.85,373.1,373.62,9461.0
2024-09-10 15:10:00,373.62,374.38,373.44,374.22,23472.0,373.62,374.38,373.44,374.22,23472.0
2024-09-10 15:20:00,374.16,374.32,373.07,374.18,18126.0,374.16,374.32,373.07,374.18,18126.0
2024-09-10 15:30:00,374.18,374.56,373.84,374.41,21241.0,374.18,374.56,373.84,374.41,21241.0
2024-09-10 15:40:00,374.41,375.41,373.72,373.87,23361.0,374.41,375.41,373.72,373.87,23361.0
2024-09-10 15:50:00,373.93,374.82,373.31,373.5,61334.0,373.93,374.82,373.31,373.5,61334.0
2024-09-11 09:30:00,375.07,375.07,371.91,372.59,15341.0,375.07,375.07,371.91,372.59,15341.0
2024-09-11 09:40:00,372.59,372.59,370.74,372.12,4054.0,372.59,372.59,370.74,372.12,4054.0
2024-09-11 09:50:00,372.0,372.69,371.21,372.36,4394.0,372.0,372.69,371.21,372.36,4394.0
2024-09-11 10:00:00,372.12,372.12,370.54,370.54,13269.0,372.12,372.12,370.54,370.54,13269.0
2024-09-11 10:10:00,370.31,370.31,368.87,369.19,7724.0,370.31,370.31,368.87,369.19,7724.0
2024-09-11 10:20:00,369.19,370.0,368.84,368.94,7093.0,369.19,370.0,368.84,368.94,7093.0
2024-09-11 10:30:00,369.0,369.07,368.03,368.42,5194.0,369.0,369.07,368.03,368.42,5194.0
2024-09-11 10:40:00,368.63,368.63,367.52,368.52,7381.0,368.63,368.63,367.52,368.52,7381.0
2024-09-11 10:50:00,368.42,368.77,367.51,368.57,4735.0,368.42,368.77,367.51,368.57,4735.0
2024-09-11 11:00:00,368.36,369.8,367.78,369.16,5591.0,368.36,369.8,367.78,369.16,5591.0
2024-09-11 11:10:00,369.16,370.14,368.84,369.25,3162.0,369.16,370.14,368.84,369.25,3162.0
2024-09-11 11:20:00,369.61,369.61,369.17,369.22,2001.0,369.61,369.61,369.17,369.22,2001.0
2024-09-11 11:30:00,369.47,370.2,369.21,370.19,3469.0,369.47,370.2,369.21,370.19,3469.0
2024-09-11 11:40:00,369.97,370.5,368.89,368.89,9799.0,369.97,370.5,368.89,368.89,9799.0
2024-09-11 11:50:00,368.84,369.17,367.69,367.78,6108.0,368.84,369.17,367.69,367.78,6108.0
2024-09-11 12:00:00,367.77,369.03,367.74,368.09,5294.0,367.77,369.03,367.74,368.09,5294.0
2024-09-11 12:10:00,368.13,368.31,367.59,367.75,3179.0,368.13,368.31,367.59,367.75,3179.0
2024-09-11 12:20:00,367.92,368.51,367.57,368.5,2992.0,367.92,368.51,367.57,368.5,2992.0
2024-09-11 12:30:00,368.63,369.36,368.34,369.33,6020.0,368.63,369.36,368.34,369.33,6020.0
2024-09-11 12:40:00,369.15,369.99,369.15,369.61,3090.0,369.15,369.99,369.15,369.61,3090.0
2024-09-11 12:50:00,369.44,369.88,369.22,369.88,10844.0,369.44,369.88,369.22,369.88,10844.0
2024-09-11 13:00:00,369.88,371.91,369.81,371.91,5409.0,369.88,371.91,369.81,371.91,5409.0
2024-09-11 13:10:00,372.0,372.55,371.48,371.5,4590.0,372.0,372.55,371.48,371.5,4590.0
2024-09-11 13:20:00,371.31,371.64,371.15,371.63,1915.0,371.31,371.64,371.15,371.63,1915.0
2024-09-11 13:30:00,371.79,371.79,371.48,371.75,3950.0,371.79,371.79,371.48,371.75,3950.0
2024-09-11 13:40:00,371.9,371.9,370.77,370.77,7184.0,371.9,371.9,370.77,370.77,7184.0
2024-09-11 13:50:00,370.85,370.92,369.8,370.15,6729.0,370.85,370.92,369.8,370.15,6729.0
2024-09-11 14:00:00,370.1,370.23,369.67,369.7,3153.0,370.1,370.23,369.67,369.7,3153.0
2024-09-11 14:10:00,369.44,369.58,368.94,369.13,6917.0,369.44,369.58,368.94,369.13,6917.0
2024-09-11 14:20:00,369.12,370.11,369.11,369.65,5761.0,369.12,370.11,369.11,369.65,5761.0
2024-09-11 14:30:00,369.74,370.53,369.6,370.53,3474.0,369.74,370.53,369.6,370.53,3474.0
2024-09-11 14:40:00,370.56,371.0,370.29,370.68,8759.0,370.56,371.0,370.29,370.68,8759.0
2024-09-11 14:50:00,370.49,370.49,369.73,370.22,3980.0,370.49,370.49,369.73,370.22,3980.0
2024-09-11 15:00:00,370.21,370.33,369.88,370.11,5401.0,370.21,370.33,369.88,370.11,5401.0
2024-09-11 15:10:00,370.06,370.86,370.06,370.58,6507.0,370.06,370.86,370.06,370.58,6507.0
2024-09-11 15:20:00,370.77,371.7,370.77,371.7,8367.0,370.77,371.7,370.77,371.7,8367.0
2024-09-11 15:30:00,371.69,371.72,371.06,371.27,8927.0,371.69,371.72,371.06,371.27,8927.0
2024-09-11 15:40:00,371.28,372.05,371.06,372.05,10829.0,371.28,372.05,371.06,372.05,10829.0
2024-09-11 15:50:00,372.23,372.58,371.29,372.34,33862.0,372.23,372.58,371.29,372.34,33862.0
2024-09-12 09:30:00,373.0,376.0,372.57,375.7,23422.0,373.0,376.0,372.57,375.7,23422.0
2024-09-12 09:40:00,375.95,377.02,375.15,375.15,10062.0,375.95,377.02,375.15,375.15,10062.0
2024-09-12 09:50:00,375.01,375.19,373.5,373.54,6008.0,375.01,375.19,373.5,373.54,6008.0
2024-09-12 10:00:00,373.0,374.0,371.62,372.1,9037.0,373.0,374.0,371.62,372.1,9037.0
2024-09-12 10:10:00,371.83,373.37,371.83,373.37,5210.0,371.83,373.37,371.83,373.37,5210.0
2024-09-12 10:20:00,372.78,372.83,371.93,371.93,5256.0,372.78,372.83,371.93,371.93,5256.0
2024-09-12 10:30:00,372.17,372.17,369.49,369.52,33598.0,372.17,372.17,369.49,369.52,33598.0
2024-09-12 10:40:00,369.86,369.86,368.25,369.36,18031.0,369.86,369.86,368.25,369.36,18031.0
2024-09-12 10:50:00,369.16,369.39,366.01,366.75,34009.0,369.16,369.39,366.01,366.75,34009.0
2024-09-12 11:00:00,367.13,368.48,366.76,367.84,4943.0,367.13,368.48,366.76,367.84,4943.0
2024-09-12 11:10:00,368.13,369.42,367.55,368.79,12010.0,368.13,369.42,367.55,368.79,12010.0
2024-09-12 11:20:00,368.89,369.15,368.29,368.4,5017.0,368.89,369.15,368.29,368.4,5017.0
2024-09-12 11:30:00,368.72,369.44,368.45,369.17,4251.0,368.72,369.44,368.45,369.17,4251.0
2024-09-12 11:40:00,369.25,369.46,368.51,368.95,9584.0,369.25,369.46,368.51,368.95,9584.0
2024-09-12 11:50:00,369.02,369.85,368.98,368.98,6746.0,369.02,369.85,368.98,368.98,6746.0
2024-09-12 12:00:00,369.23,369.79,369.12,369.77,6326.0,369.23,369.79,369.12,369.77,6326.0
2024-09-12 12:10:00,369.58,369.97,369.57,369.76,4371.0,369.58,369.97,369.57,369.76,4371.0
2024-09-12 12:20:00,369.95,369.95,369.25,369.63,4259.0,369.95,369.95,369.25,369.63,4259.0
2024-09-12 12:30:00,369.6,369.84,369.32,369.68,3906.0,369.6,369.84,369.32,369.68,3906.0
2024-09-12 12:40:00,369.62,369.75,369.13,369.59,3071.0,369.62,369.75,369.13,369.59,3071.0
2024-09-12 12:50:00,369.42,370.39,369.42,370.26,5301.0,369.42,370.39,369.42,370.26,5301.0
2024-09-12 13:00:00,370.24,370.64,370.1,370.1,1538.0,370.24,370.64,370.1,370.1,1538.0
2024-09-12 13:10:00,370.3,370.93,370.11,370.93,2401.0,370.3,370.93,370.11,370.93,2401.0
2024-09-12 13:20:00,371.0,371.21,370.39,371.17,5618.0,371.0,371.21,370.39,371.17,5618.0
2024-09-12 13:30:00,371.29,371.68,371.28,371.42,1225.0,371.29,371.68,371.28,371.42,1225.0
2024-09-12 13:40:00,371.39,372.9,371.39,372.18,7780.0,371.39,372.9,371.39,372.18,7780.0
2024-09-12 13:50:00,372.59,373.25,372.59,373.1,2437.0,372.59,373.25,372.59,373.1,2437.0
2024-09-12 14:00:00,373.09,373.09,372.1,372.1,2755.0,373.09,373.09,372.1,372.1,2755.0
2024-09-12 14:10:00,372.1,372.19,371.75,371.89,4701.0,372.1,372.19,371.75,371.89,4701.0
2024-09-12 14:20:00,371.89,372.32,371.64,372.29,3740.0,371.89,372.32,371.64,372.29,3740.0
2024-09-12 14:30:00,372.28,372.41,371.97,372.3,2516.0,372.28,372.41,371.97,372.3,2516.0
2024-09-12 14:40:00,372.38,372.4,371.71,371.71,4202.0,372.38,372.4,371.71,371.71,4202.0
2024-09-12 14:50:00,371.92,371.92,371.11,371.77,12780.0,371.92,371.92,371.11,371.77,12780.0
2024-09-12 15:00:00,371.64,372.69,371.64,372.42,3800.0,371.64,372.69,371.64,372.42,3800.0
2024-09-12 15:10:00,372.53,372.97,372.45,372.61,3685.0,372.53,372.97,372.45,372.61,3685.0
2024-09-12 15:20:00,372.69,373.41,372.68,373.08,9514.0,372.69,373.41,372.68,373.08,9514.0
2024-09-12 15:30:00,373.0,373.13,372.56,372.89,7387.0,373.0,373.13,372.56,372.89,7387.0
2024-09-12 15:40:00,372.8,373.05,372.43,372.45,11814.0,372.8,373.05,372.43,372.45,11814.0
2024-09-12 15:50:00,372.47,373.73,372.25,372.93,38648.0,372.47,373.73,372.25,372.93,38648.0
2024-09-13 09:30:00,375.99,380.34,375.0,378.98,35245.0,375.99,380.34,375.0,378.98,35245.0
2024-09-13 09:40:00,379.23,381.45,379.22,381.45,17769.0,379.23,381.45,379.22,381.45,17769.0
2024-09-13 09:50:00,381.57,382.84,381.16,381.57,21089.0,381.57,382.84,381.16,381.57,21089.0
2024-09-13 10:00:00,381.0,381.14,378.3,379.0,15915.0,381.0,381.14,378.3,379.0,15915.0
2024-09-13 10:10:00,378.94,379.15,378.4,378.73,4738.0,378.94,379.15,378.4,378.73,4738.0
2024-09-13 10:20:00,378.72,379.75,378.24,379.53,4267.0,378.72,379.75,378.24,379.53,4267.0
2024-09-13 10:30:00,379.73,380.5,379.3,379.69,7471.0,379.73,380.5,379.3,379.69,7471.0
2024-09-13 10:40:00,379.71,379.89,378.39,379.08,17545.0,379.71,379.89,378.39,379.08,17545.0
2024-09-13 10:50:00,379.55,379.67,378.73,379.06,4321.0,379.55,379.67,378.73,379.06,4321.0
2024-09-13 11:00:00,379.18,379.18,377.6,377.94,9735.0,379.18,379.18,377.6,377.94,9735.0
2024-09-13 11:10:00,377.6,378.67,377.6,378.04,8643.0,377.6,378.67,377.6,378.04,8643.0
2024-09-13 11:20:00,378.03,379.48,377.72,378.93,4757.0,378.03,379.48,377.72,378.93,4757.0
2024-09-13 11:30:00,379.15,379.84,379.09,379.63,4626.0,379.15,379.84,379.09,379.63,4626.0
2024-09-13 11:40:00,379.84,380.52,379.78,379.86,6347.0,379.84,380.52,379.78,379.86,6347.0
2024-09-13 11:50:00,379.86,380.34,379.5,380.13,6367.0,379.86,380.34,379.5,380.13,6367.0
2024-09-13 12:00:00,380.13,380.72,379.94,379.99,4195.0,380.13,380.72,379.94,379.99,4195.0
2024-09-13 12:10:00,379.97,380.2,379.86,380.2,1118.0,379.97,380.2,379.86,380.2,1118.0
2024-09-13 12:20:00,379.92,380.28,379.31,379.56,4456.0,379.92,380.28,379.31,379.56,4456.0
2024-09-13 12:30:00,379.33,379.55,379.14,379.55,3090.0,379.33,379.55,379.14,379.55,3090.0
2024-09-13 12:40:00,379.44,379.46,378.5,378.81,5239.0,379.44,379.46,378.5,378.81,5239.0
2024-09-13 12:50:00,378.49,378.5,378.0,378.25,1313.0,378.49,378.5,378.0,378.25,1313.0
2024-09-13 13:00:00,378.18,378.6,378.06,378.42,2000.0,378.18,378.6,378.06,378.42,2000.0
2024-09-13 13:10:00,378.45,378.45,377.63,377.95,7951.0,378.45,378.45,377.63,377.95,7951.0
2024-09-13 13:20:00,377.81,377.81,376.82,377.22,4784.0,377.81,377.81,376.82,377.22,4784.0
2024-09-13 13:30:00,377.24,377.67,377.24,377.37,3642.0,377.24,377.67,377.24,377.37,3642.0
2024-09-13 13:40:00,377.8,378.12,377.65,377.68,8478.0,377.8,378.12,377.65,377.68,8478.0
2024-09-13 13:50:00,377.86,377.9,377.59,377.8,1928.0,377.86,377.9,377.59,377.8,1928.0
2024-09-13 14:00:00,377.62,377.83,376.73,377.83,4300.0,377.62,377.83,376.73,377.83,4300.0
2024-09-13 14:10:00,377.74,377.93,377.06,377.09,3200.0,377.74,377.93,377.06,377.09,3200.0
2024-09-13 14:20:00,377.16,377.39,376.43,376.43,2544.0,377.16,377.39,376.43,376.43,2544.0
2024-09-13 14:30:00,376.54,376.66,376.19,376.66,2731.0,376.54,376.66,376.19,376.66,2731.0
2024-09-13 14:40:00,377.06,377.34,376.8,376.93,2700.0,377.06,377.34,376.8,376.93,2700.0
2024-09-13 14:50:00,376.79,376.84,376.35,376.74,4274.0,376.79,376.84,376.35,376.74,4274.0
2024-09-13 15:00:00,376.56,377.36,376.41,377.36,3289.0,376.56,377.36,376.41,377.36,3289.0
2024-09-13 15:10:00,377.08,378.23,376.9,378.23,2300.0,377.08,378.23,376.9,378.23,2300.0
2024-09-13 15:20:00,378.15,378.67,377.88,378.32,4185.0,378.15,378.67,377.88,378.32,4185.0
2024-09-13 15:30:00,378.5,379.35,378.37,378.68,7140.0,378.5,379.35,378.37,378.68,7140.0
2024-09-13 15:40:00,378.74,379.65,378.43,379.58,10020.0,378.74,379.65,378.43,379.58,10020.0
2024-09-13 15:50:00,379.45,379.47,378.0,378.35,42763.0,379.45,379.47,378.0,378.35,42763.0
2024-09-16 09:30:00,377.51,388.89,377.51,388.62,37087.0,377.51,388.89,377.51,388.62,37087.0
2024-09-16 09:40:00,387.8,388.67,387.42,388.67,13475.0,387.8,388.67,387.42,388.67,13475.0
2024-09-16 09:50:00,388.67,388.84,387.62,388.09,20581.0,388.67,388.84,387.62,388.09,20581.0
2024-09-16 10:00:00,387.88,388.5,386.56,387.24,20094.0,387.88,388.5,386.56,387.24,20094.0
2024-09-16 10:10:00,387.52,387.52,385.52,386.28,11565.0,387.52,387.52,385.52,386.28,11565.0
2024-09-16 10:20:00,386.61,387.49,386.17,387.09,10651.0,386.61,387.49,386.17,387.09,10651.0
2024-09-16 10:30:00,387.14,387.7,385.76,387.53,11492.0,387.14,387.7,385.76,387.53,11492.0
2024-09-16 10:40:00,387.91,389.24,387.6,388.84,17537.0,387.91,389.24,387.6,388.84,17537.0
2024-09-16 10:50:00,389.04,390.46,388.85,390.22,17817.0,389.04,390.46,388.85,390.22,17817.0
2024-09-16 11:00:00,390.2,390.77,389.22,390.77,21418.0,390.2,390.77,389.22,390.77,21418.0
2024-09-16 11:10:00,390.58,391.11,389.62,389.69,17861.0,390.58,391.11,389.62,389.69,17861.0
2024-09-16 11:20:00,389.68,390.13,388.37,388.4,6520.0,389.68,390.13,388.37,388.4,6520.0
2024-09-16 11:30:00,388.5,389.18,388.0,388.24,10118.0,388.5,389.18,388.0,388.24,10118.0
2024-09-16 11:40:00,388.18,389.79,388.18,389.29,7772.0,388.18,389.79,388.18,389.29,7772.0
2024-09-16 11:50:00,389.44,390.44,389.36,389.68,5753.0,389.44,390.44,389.36,389.68,5753.0
2024-09-16 12:00:00,389.74,389.74,389.04,389.43,3725.0,389.74,389.74,389.04,389.43,3725.0
2024-09-16 12:10:00,389.64,390.53,389.13,390.5,33722.0,389.64,390.53,389.13,390.5,33722.0
2024-09-16 12:20:00,390.5,391.99,390.48,391.78,11757.0,390.5,391.99,390.48,391.78,11757.0
2024-09-16 12:30:00,391.97,392.05,391.08,391.27,7756.0,391.97,392.05,391.08,391.27,7756.0
2024-09-16 12:40:00,391.42,391.63,390.41,390.66,4592.0,391.42,391.63,390.41,390.66,4592.0
2024-09-16 12:50:00,390.85,391.35,390.58,391.25,2050.0,390.85,391.35,390.58,391.25,2050.0
2024-09-16 13:00:00,391.48,391.58,390.88,391.08,4327.0,391.48,391.58,390.88,391.08,4327.0
2024-09-16 13:10:00,391.07,391.07,390.0,390.19,3769.0,391.07,391.07,390.0,390.19,3769.0
2024-09-16 13:20:00,390.07,390.42,389.58,389.89,15400.0,390.07,390.42,389.58,389.89,15400.0
2024-09-16 13:30:00,389.81,391.01,389.81,391.01,9592.0,389.81,391.01,389.81,391.01,9592.0
2024-09-16 13:40:00,391.05,391.92,390.82,391.74,16819.0,391.05,391.92,390.82,391.74,16819.0
2024-09-16 13:50:00,391.41,391.79,391.07,391.56,5220.0,391.41,391.79,391.07,391.56,5220.0
2024-09-16 14:00:00,391.56,391.73,390.9,391.0,9609.0,391.56,391.73,390.9,391.0,9609.0
2024-09-16 14:10:00,391.0,391.02,389.37,389.75,6711.0,391.0,391.02,389.37,389.75,6711.0
2024-09-16 14:20:00,389.71,390.38,389.7,390.14,3508.0,389.71,390.38,389.7,390.14,3508.0
2024-09-16 14:30:00,390.1,390.54,389.92,390.33,7912.0,390.1,390.54,389.92,390.33,7912.0
2024-09-16 14:40:00,390.38,391.48,390.31,391.43,2100.0,390.38,391.48,390.31,391.43,2100.0
2024-09-16 14:50:00,391.34,391.7,391.07,391.32,15357.0,391.34,391.7,391.07,391.32,15357.0
2024-09-16 15:00:00,391.32,391.44,390.91,391.4,11312.0,391.32,391.44,390.91,391.4,11312.0
2024-09-16 15:10:00,391.3,391.47,390.0,391.23,22045.0,391.3,391.47,390.0,391.23,22045.0
2024-09-16 15:20:00,391.06,391.19,390.72,390.84,14020.0,391.06,391.19,390.72,390.84,14020.0
2024-09-16 15:30:00,390.98,391.19,390.09,390.58,9889.0,390.98,391.19,390.09,390.58,9889.0
2024-09-16 15:40:00,390.6,390.73,389.82,390.08,16091.0,390.6,390.73,389.82,390.08,16091.0
2024-09-16 15:50:00,389.97,389.97,388.97,389.41,51265.0,389.97,389.97,388.97,389.41,51265.0
2024-09-17 09:30:00,390.68,392.5,390.0,392.22,21717.0,390.68,392.5,390.0,392.22,21717.0
2024-09-17 09:40:00,392.58,394.21,392.36,393.6,16712.0,392.58,394.21,392.36,393.6,16712.0
2024-09-17 09:50:00,393.69,394.79,392.86,393.66,15053.0,393.69,394.79,392.86,393.66,15053.0
2024-09-17 10:00:00,394.0,397.62,394.0,397.6,16218.0,394.0,397.62,394.0,397.6,16218.0
2024-09-17 10:10:00,397.29,398.6,396.72,398.06,44055.0,397.29,398.6,396.72,398.06,44055.0
2024-09-17 10:20:00,398.45,399.78,398.12,399.42,17136.0,398.45,399.78,398.12,399.42,17136.0
2024-09-17 10:30:00,399.16,399.87,398.21,399.42,50637.0,399.16,399.87,398.21,399.42,50637.0
2024-09-17 10:40:00,399.46,399.5,398.43,398.93,22143.0,399.46,399.5,398.43,398.93,22143.0
2024-09-17 10:50:00,399.03,399.21,396.42,396.69,26843.0,399.03,399.21,396.42,396.69,26843.0
2024-09-17 11:00:00,396.91,398.56,396.52,398.44,14747.0,396.91,398.56,396.52,398.44,14747.0
2024-09-17 11:10:00,398.21,398.95,397.79,398.65,10838.0,398.21,398.95,397.79,398.65,10838.0
2024-09-17 11:20:00,398.58,399.45,398.07,398.57,25230.0,398.58,399.45,398.07,398.57,25230.0
2024-09-17 11:30:00,398.52,398.76,397.95,398.64,8103.0,398.52,398.76,397.95,398.64,8103.0
2024-09-17 11:40:00,398.6,399.39,398.59,399.31,11659.0,398.6,399.39,398.59,399.31,11659.0
2024-09-17 11:50:00,399.21,399.69,398.74,398.81,13899.0,399.21,399.69,398.74,398.81,13899.0
2024-09-17 12:00:00,398.81,399.47,398.62,399.34,21349.0,398.81,399.47,398.62,399.34,21349.0
2024-09-17 12:10:00,399.36,399.61,398.96,399.24,11937.0,399.36,399.61,398.96,399.24,11937.0
2024-09-17 12:20:00,399.45,399.56,398.53,398.78,11285.0,399.45,399.56,398.53,398.78,11285.0
2024-09-17 12:30:00,398.78,398.81,398.0,398.21,16261.0,398.78,398.81,398.0,398.21,16261.0
2024-09-17 12:40:00,398.13,398.44,397.03,397.3,23376.0,398.13,398.44,397.03,397.3,23376.0
2024-09-17 12:50:00,397.23,397.74,396.65,396.95,11533.0,397.23,397.74,396.65,396.95,11533.0
2024-09-17 13:00:00,396.86,397.25,395.5,396.21,8366.0,396.86,397.25,395.5,396.21,8366.0
2024-09-17 13:10:00,395.93,396.57,395.77,396.56,2673.0,395.93,396.57,395.77,396.56,2673.0
2024-09-17 13:20:00,396.53,397.8,396.52,397.69,1900.0,396.53,397.8,396.52,397.69,1900.0
2024-09-17 13:30:00,397.56,397.97,397.01,397.97,14368.0,397.56,397.97,397.01,397.97,14368.0
2024-09-17 13:40:00,397.85,398.2,397.42,397.9,23288.0,397.85,398.2,397.42,397.9,23288.0
2024-09-17 13:50:00,398.0,398.51,397.87,398.29,4207.0,398.0,398.51,397.87,398.29,4207.0
2024-09-17 14:00:00,398.0,398.21,397.34,397.66,7199.0,398.0,398.21,397.34,397.66,7199.0
2024-09-17 14:10:00,397.63,397.63,396.52,396.78,29644.0,397.63,397.63,396.52,396.78,29644.0
2024-09-17 14:20:00,396.7,396.95,396.34,396.65,2549.0,396.7,396.95,396.34,396.65,2549.0
2024-09-17 14:30:00,396.6,397.32,396.59,397.09,4089.0,396.6,397.32,396.59,397.09,4089.0
2024-09-17 14:40:00,397.09,397.09,396.17,396.53,7022.0,397.09,397.09,396.17,396.53,7022.0
2024-09-17 14:50:00,396.47,397.54,396.46,397.4,5489.0,396.47,397.54,396.46,397.4,5489.0
2024-09-17 15:00:00,397.25,397.6,396.9,396.99,7305.0,397.25,397.6,396.9,396.99,7305.0
2024-09-17 15:10:00,396.99,397.74,396.99,397.57,5548.0,396.99,397.74,396.99,397.57,5548.0
2024-09-17 15:20:00,397.6,397.94,396.75,397.47,9031.0,397.6,397.94,396.75,397.47,9031.0
2024-09-17 15:30:00,397.4,397.61,396.68,397.11,19769.0,397.4,397.61,396.68,397.11,19769.0
2024-09-17 15:40:00,397.35,397.72,397.0,397.6,11447.0,397.35,397.72,397.0,397.6,11447.0
2024-09-17 15:50:00,397.39,397.39,396.69,397.14,119551.0,397.39,397.39,396.69,397.14,119551.0
2024-09-18 09:30:00,397.4,401.0,397.38,400.48,36095.0,397.4,401.0,397.38,400.48,36095.0
2024-09-18 09:40:00,401.0,405.4,400.99,403.8,68039.0,401.0,405.4,400.99,403.8,68039.0
2024-09-18 09:50:00,403.17,403.43,400.08,400.48,20244.0,403.17,403.43,400.08,400.48,20244.0
2024-09-18 10:00:00,400.2,401.9,400.13,401.17,15956.0,400.2,401.9,400.13,401.17,15956.0
2024-09-18 10:10:00,401.78,403.71,401.56,403.71,11084.0,401.78,403.71,401.56,403.71,11084.0
2024-09-18 10:20:00,403.56,404.21,401.9,403.33,26151.0,403.56,404.21,401.9,403.33,26151.0
2024-09-18 10:30:00,403.52,403.87,403.1,403.4,9621.0,403.52,403.87,403.1,403.4,9621.0
2024-09-18 10:40:00,403.45,405.49,403.45,403.74,36910.0,403.45,405.49,403.45,403.74,36910.0
2024-09-18 10:50:00,403.66,403.66,401.4,402.01,16911.0,403.66,403.66,401.4,402.01,16911.0
2024-09-18 11:00:00,401.99,402.42,400.74,400.74,17600.0,401.99,402.42,400.74,400.74,17600.0
2024-09-18 11:10:00,400.9,401.39,400.05,401.07,10377.0,400.9,401.39,400.05,401.07,10377.0
2024-09-18 11:20:00,400.93,401.46,399.3,400.0,10269.0,400.93,401.46,399.3,400.0,10269.0
2024-09-18 11:30:00,399.6,400.53,399.54,400.33,6834.0,399.6,400.53,399.54,400.33,6834.0
2024-09-18 11:40:00,400.12,400.28,399.05,399.05,13300.0,400.12,400.28,399.05,399.05,13300.0
2024-09-18 11:50:00,398.92,399.55,398.26,398.54,5745.0,398.92,399.55,398.26,398.54,5745.0
2024-09-18 12:00:00,398.47,398.6,397.76,398.06,10836.0,398.47,398.6,397.76,398.06,10836.0
2024-09-18 12:10:00,398.34,399.17,398.26,399.02,3318.0,398.34,399.17,398.26,399.02,3318.0
2024-09-18 12:20:00,399.12,400.41,399.03,400.41,5313.0,399.12,400.41,399.03,400.41,5313.0
2024-09-18 12:30:00,400.19,400.5,400.09,400.4,3200.0,400.19,400.5,400.09,400.4,3200.0
2024-09-18 12:40:00,400.24,401.87,400.23,401.73,10742.0,400.24,401.87,400.23,401.73,10742.0
2024-09-18 12:50:00,401.71,402.08,401.27,401.69,6868.0,401.71,402.08,401.27,401.69,6868.0
2024-09-18 13:00:00,401.62,402.01,401.48,401.76,3306.0,401.62,402.01,401.48,401.76,3306.0
2024-09-18 13:10:00,401.83,401.92,401.71,401.77,1000.0,401.83,401.92,401.71,401.77,1000.0
2024-09-18 13:20:00,401.77,402.0,401.04,401.87,8239.0,401.77,402.0,401.04,401.87,8239.0
2024-09-18 13:30:00,401.98,402.11,401.48,401.9,4985.0,401.98,402.11,401.48,401.9,4985.0
2024-09-18 13:40:00,401.91,402.19,401.27,401.28,2837.0,401.91,402.19,401.27,401.28,2837.0
2024-09-18 13:50:00,401.23,401.25,399.7,400.0,7724.0,401.23,401.25,399.7,400.0,7724.0
2024-09-18 14:00:00,400.13,405.87,399.49,401.81,27915.0,400.13,405.87,399.49,401.81,27915.0
2024-09-18 14:10:00,401.55,401.74,399.7,400.42,10602.0,401.55,401.74,399.7,400.42,10602.0
2024-09-18 14:20:00,400.87,405.16,400.0,405.16,17494.0,400.87,405.16,400.0,405.16,17494.0
2024-09-18 14:30:00,405.09,408.74,404.78,408.66,34122.0,405.09,408.74,404.78,408.66,34122.0
2024-09-18 14:40:00,408.74,408.74,403.57,405.17,30588.0,408.74,408.74,403.57,405.17,30588.0
2024-09-18 14:50:00,404.76,407.31,404.76,405.44,20816.0,404.76,407.31,404.76,405.44,20816.0
2024-09-18 15:00:00,404.95,405.99,404.22,404.53,19651.0,404.95,405.99,404.22,404.53,19651.0
2024-09-18 15:10:00,404.11,407.0,403.97,405.62,9858.0,404.11,407.0,403.97,405.62,9858.0
2024-09-18 15:20:00,405.57,406.1,403.18,405.19,15192.0,405.57,406.1,403.18,405.19,15192.0
2024-09-18 15:30:00,405.13,406.13,401.53,402.46,21889.0,405.13,406.13,401.53,402.46,21889.0
2024-09-18 15:40:00,403.23,403.38,402.18,402.82,17411.0,403.23,403.38,402.18,402.82,17411.0
2024-09-18 15:50:00,403.03,403.45,401.66,402.9,57918.0,403.03,403.45,401.66,402.9,57918.0
2024-09-19 09:30:00,408.75,409.59,403.03,404.36,49153.0,408.75,409.59,403.03,404.36,49153.0
2024-09-19 09:40:00,404.02,404.02,400.3,400.66,31891.0,404.02,404.02,400.3,400.66,31891.0
2024-09-19 09:50:00,401.11,403.7,400.83,402.69,20473.0,401.11,403.7,400.83,402.69,20473.0
2024-09-19 10:00:00,403.07,403.7,401.88,401.88,22462.0,403.07,403.7,401.88,401.88,22462.0
2024-09-19 10:10:00,401.6,403.24,401.57,403.24,10554.0,401.6,403.24,401.57,403.24,10554.0
2024-09-19 10:20:00,402.86,402.93,401.43,402.88,14362.0,402.86,402.93,401.43,402.88,14362.0
2024-09-19 10:30:00,403.2,404.36,402.53,403.22,9167.0,403.2,404.36,402.53,403.22,9167.0
2024-09-19 10:40:00,403.0,403.0,401.6,402.18,10486.0,403.0,403.0,401.6,402.18,10486.0
2024-09-19 10:50:00,402.32,403.44,402.32,403.35,5887.0,402.32,403.44,402.32,403.35,5887.0
2024-09-19 11:00:00,403.28,403.53,402.2,402.2,8453.0,403.28,403.53,402.2,402.2,8453.0
2024-09-19 11:10:00,403.01,403.48,402.36,403.3,5740.0,403.01,403.48,402.36,403.3,5740.0
2024-09-19 11:20:00,403.68,403.69,402.81,403.08,3795.0,403.68,403.69,402.81,403.08,3795.0
2024-09-19 11:30:00,402.85,403.01,401.45,401.9,5715.0,402.85,403.01,401.45,401.9,5715.0
2024-09-19 11:40:00,402.31,402.82,401.79,401.86,3544.0,402.31,402.82,401.79,401.86,3544.0
2024-09-19 11:50:00,402.03,402.26,400.82,401.0,5801.0,402.03,402.26,400.82,401.0,5801.0
2024-09-19 12:00:00,401.3,402.57,401.3,402.43,4535.0,401.3,402.57,401.3,402.43,4535.0
2024-09-19 12:10:00,402.48,402.51,401.97,402.27,4026.0,402.48,402.51,401.97,402.27,4026.0
2024-09-19 12:20:00,402.69,403.1,402.17,402.78,6652.0,402.69,403.1,402.17,402.78,6652.0
2024-09-19 12:30:00,403.24,403.61,403.17,403.35,5003.0,403.24,403.61,403.17,403.35,5003.0
2024-09-19 12:40:00,403.29,403.64,402.97,403.64,8841.0,403.29,403.64,402.97,403.64,8841.0
2024-09-19 12:50:00,403.95,404.5,403.75,404.26,6516.0,403.95,404.5,403.75,404.26,6516.0
2024-09-19 13:00:00,403.94,404.9,403.94,404.6,2833.0,403.94,404.9,403.94,404.6,2833.0
2024-09-19 13:10:00,404.63,404.71,404.24,404.65,4057.0,404.63,404.71,404.24,404.65,4057.0
2024-09-19 13:20:00,404.86,405.26,404.41,404.64,4519.0,404.86,405.26,404.41,404.64,4519.0
2024-09-19 13:30:00,404.65,405.06,404.65,404.9,3177.0,404.65,405.06,404.65,404.9,3177.0
2024-09-19 13:40:00,404.88,405.06,404.83,404.89,1565.0,404.88,405.06,404.83,404.89,1565.0
2024-09-19 13:50:00,404.89,405.0,404.42,404.69,11898.0,404.89,405.0,404.42,404.69,11898.0
2024-09-19 14:00:00,404.69,404.69,403.36,403.36,25512.0,404.69,404.69,403.36,403.36,25512.0
2024-09-19 14:10:00,403.06,403.41,402.94,403.15,4798.0,403.06,403.41,402.94,403.15,4798.0
2024-09-19 14:20:00,403.15,403.67,402.98,403.67,1856.0,403.15,403.67,402.98,403.67,1856.0
2024-09-19 14:30:00,403.69,404.34,403.5,404.33,4704.0,403.69,404.34,403.5,404.33,4704.0
2024-09-19 14:40:00,404.33,404.33,403.45,403.52,5909.0,404.33,404.33,403.45,403.52,5909.0
2024-09-19 14:50:00,403.25,403.57,402.71,403.31,2141.0,403.25,403.57,402.71,403.31,2141.0
2024-09-19 15:00:00,403.19,403.45,402.71,403.17,3781.0,403.19,403.45,402.71,403.17,3781.0
2024-09-19 15:10:00,403.17,403.58,402.34,402.39,3478.0,403.17,403.58,402.34,402.39,3478.0
2024-09-19 15:20:00,402.33,402.78,402.0,402.54,3474.0,402.33,402.78,402.0,402.54,3474.0
2024-09-19 15:30:00,402.64,403.69,402.26,403.48,8512.0,402.64,403.69,402.26,403.48,8512.0
2024-09-19 15:40:00,403.51,404.25,403.2,403.69,14529.0,403.51,404.25,403.2,403.69,14529.0
2024-09-19 15:50:00,403.9,403.99,402.01,403.13,47034.0,403.9,403.99,402.01,403.13,47034.0
2024-09-20 09:30:00,401.0,403.51,400.2,402.86,68864.0,401.0,403.51,400.2,402.86,68864.0
2024-09-20 09:40:00,402.3,404.81,401.08,401.08,26029.0,402.3,404.81,401.08,401.08,26029.0
2024-09-20 09:50:00,400.82,402.78,400.82,402.78,17218.0,400.82,402.78,400.82,402.78,17218.0
2024-09-20 10:00:00,402.97,405.47,402.5,404.99,39063.0,402.97,405.47,402.5,404.99,39063.0
2024-09-20 10:10:00,404.98,406.2,404.51,406.0,12017.0,404.98,406.2,404.51,406.0,12017.0
2024-09-20 10:20:00,406.0,407.21,405.38,407.21,16547.0,406.0,407.21,405.38,407.21,16547.0
2024-09-20 10:30:00,407.0,407.48,405.77,405.81,14364.0,407.0,407.48,405.77,405.81,14364.0
2024-09-20 10:40:00,405.71,406.8,405.58,406.53,4116.0,405.71,406.8,405.58,406.53,4116.0
2024-09-20 10:50:00,406.5,406.5,404.67,405.08,15259.0,406.5,406.5,404.67,405.08,15259.0
2024-09-20 11:00:00,404.81,405.74,404.42,405.34,6040.0,404.81,405.74,404.42,405.34,6040.0
2024-09-20 11:10:00,405.53,405.86,405.09,405.44,7398.0,405.53,405.86,405.09,405.44,7398.0
2024-09-20 11:20:00,405.43,406.13,404.85,406.01,5831.0,405.43,406.13,404.85,406.01,5831.0
2024-09-20 11:30:00,406.01,406.22,405.57,406.16,4258.0,406.01,406.22,405.57,406.16,4258.0
2024-09-20 11:40:00,406.35,407.0,406.25,406.59,7731.0,406.35,407.0,406.25,406.59,7731.0
2024-09-20 11:50:00,406.4,407.1,406.39,406.79,2558.0,406.4,407.1,406.39,406.79,2558.0
2024-09-20 12:00:00,406.64,406.92,406.29,406.72,3128.0,406.64,406.92,406.29,406.72,3128.0
2024-09-20 12:10:00,406.52,406.72,406.24,406.4,3489.0,406.52,406.72,406.24,406.4,3489.0
2024-09-20 12:20:00,406.33,406.56,405.88,406.55,2688.0,406.33,406.56,405.88,406.55,2688.0
2024-09-20 12:30:00,406.55,407.67,406.55,407.67,8634.0,406.55,407.67,406.55,407.67,8634.0
2024-09-20 12:40:00,407.23,408.0,407.15,407.26,10703.0,407.23,408.0,407.15,407.26,10703.0
2024-09-20 12:50:00,407.31,407.31,406.5,406.77,4218.0,407.31,407.31,406.5,406.77,4218.0
2024-09-20 13:00:00,406.78,407.87,406.7,407.63,6866.0,406.78,407.87,406.7,407.63,6866.0
2024-09-20 13:10:00,407.63,407.92,407.62,407.73,2154.0,407.63,407.92,407.62,407.73,2154.0
2024-09-20 13:20:00,407.72,407.72,406.38,406.68,3580.0,407.72,407.72,406.38,406.68,3580.0
2024-09-20 13:30:00,406.92,407.33,406.75,406.77,5208.0,406.92,407.33,406.75,406.77,5208.0
2024-09-20 13:40:00,406.77,407.65,406.77,407.44,1861.0,406.77,407.65,406.77,407.44,1861.0
2024-09-20 13:50:00,407.44,407.44,407.04,407.35,2307.0,407.44,407.44,407.04,407.35,2307.0
2024-09-20 14:00:00,407.38,407.38,405.5,405.76,12170.0,407.38,407.38,405.5,405.76,12170.0
2024-09-20 14:10:00,405.75,406.26,405.18,405.6,19734.0,405.75,406.26,405.18,405.6,19734.0
2024-09-20 14:20:00,405.25,405.28,404.1,404.31,11482.0,405.25,405.28,404.1,404.31,11482.0
2024-09-20 14:30:00,404.31,404.32,403.55,403.67,16909.0,404.31,404.32,403.55,403.67,16909.0
2024-09-20 14:40:00,403.46,403.95,403.17,403.5,15399.0,403.46,403.95,403.17,403.5,15399.0
2024-09-20 14:50:00,403.57,403.65,402.81,403.1,15899.0,403.57,403.65,402.81,403.1,15899.0
2024-09-20 15:00:00,403.04,403.24,401.93,402.22,15543.0,403.04,403.24,401.93,402.22,15543.0
2024-09-20 15:10:00,402.23,403.42,402.0,403.38,12943.0,402.23,403.42,402.0,403.38,12943.0
2024-09-20 15:20:00,403.49,404.25,403.14,403.83,16624.0,403.49,404.25,403.14,403.83,16624.0
2024-09-20 15:30:00,403.78,405.17,403.34,404.75,23642.0,403.78,405.17,403.34,404.75,23642.0
2024-09-20 15:40:00,404.53,404.55,402.95,403.81,22403.0,404.53,404.55,402.95,403.81,22403.0
2024-09-20 15:50:00,404.02,404.28,401.54,402.0,115239.0,404.02,404.28,401.54,402.0,115239.0
2024-09-23 09:30:00,397.46,398.0,388.48,391.58,88443.0,397.46,398.0,388.48,391.58,88443.0
2024-09-23 09:40:00,391.84,393.34,389.93,391.17,45681.0,391.84,393.34,389.93,391.17,45681.0
2024-09-23 09:50:00,391.45,394.6,391.43,394.47,24784.0,391.45,394.6,391.43,394.47,24784.0
2024-09-23 10:00:00,394.47,395.5,393.65,394.0,39082.0,394.47,395.5,393.65,394.0,39082.0
2024-09-23 10:10:00,394.0,395.38,392.97,394.51,24330.0,394.0,395.38,392.97,394.51,24330.0
2024-09-23 10:20:00,394.12,394.39,392.2,392.4,27838.0,394.12,394.39,392.2,392.4,27838.0
2024-09-23 10:30:00,392.44,392.66,390.49,390.5,28849.0,392.44,392.66,390.49,390.5,28849.0
2024-09-23 10:40:00,390.57,392.0,390.46,390.66,29824.0,390.57,392.0,390.46,390.66,29824.0
2024-09-23 10:50:00,391.13,391.13,388.83,390.01,47057.0,391.13,391.13,388.83,390.01,47057.0
2024-09-23 11:00:00,390.35,390.64,389.12,389.42,17499.0,390.35,390.64,389.12,389.42,17499.0
2024-09-23 11:10:00,389.41,389.73,387.6,388.22,20995.0,389.41,389.73,387.6,388.22,20995.0
2024-09-23 11:20:00,388.22,389.64,388.16,388.16,18456.0,388.22,389.64,388.16,388.16,18456.0
2024-09-23 11:30:00,388.27,389.19,387.53,387.87,15172.0,388.27,389.19,387.53,387.87,15172.0
2024-09-23 11:40:00,387.7,390.24,387.6,390.0,23583.0,387.7,390.24,387.6,390.0,23583.0
2024-09-23 11:50:00,389.77,390.14,389.19,389.69,18344.0,389.77,390.14,389.19,389.69,18344.0
2024-09-23 12:00:00,389.44,391.37,389.04,391.02,19863.0,389.44,391.37,389.04,391.02,19863.0
2024-09-23 12:10:00,390.97,391.21,389.57,390.88,10454.0,390.97,391.21,389.57,390.88,10454.0
2024-09-23 12:20:00,390.66,392.31,390.64,392.31,17158.0,390.66,392.31,390.64,392.31,17158.0
2024-09-23 12:30:00,391.83,392.68,391.46,392.58,16626.0,391.83,392.68,391.46,392.58,16626.0
2024-09-23 12:40:00,392.43,392.82,391.72,392.81,11818.0,392.43,392.82,391.72,392.81,11818.0
2024-09-23 12:50:00,392.82,393.5,392.4,392.91,17042.0,392.82,393.5,392.4,392.91,17042.0
2024-09-23 13:00:00,392.91,393.14,392.14,392.57,14326.0,392.91,393.14,392.14,392.57,14326.0
2024-09-23 13:10:00,392.43,394.67,392.15,394.14,19640.0,392.43,394.67,392.15,394.14,19640.0
2024-09-23 13:20:00,394.54,396.13,394.3,395.93,11466.0,394.54,396.13,394.3,395.93,11466.0
2024-09-23 13:30:00,396.18,397.66,395.4,396.58,25855.0,396.18,397.66,395.4,396.58,25855.0
2024-09-23 13:40:00,396.35,396.4,394.97,395.56,11701.0,396.35,396.4,394.97,395.56,11701.0
2024-09-23 13:50:00,395.66,396.48,395.65,395.81,8129.0,395.66,396.48,395.65,395.81,8129.0
2024-09-23 14:00:00,396.03,396.04,395.28,395.71,6233.0,396.03,396.04,395.28,395.71,6233.0
2024-09-23 14:10:00,395.69,395.7,395.3,395.45,9932.0,395.69,395.7,395.3,395.45,9932.0
2024-09-23 14:20:00,395.53,395.53,394.71,394.8,7248.0,395.53,395.53,394.71,394.8,7248.0
2024-09-23 14:30:00,394.66,395.08,394.35,394.36,5685.0,394.66,395.08,394.35,394.36,5685.0
2024-09-23 14:40:00,394.38,395.0,394.1,394.42,9811.0,394.38,395.0,394.1,394.42,9811.0
2024-09-23 14:50:00,394.23,394.51,393.27,393.96,10004.0,394.23,394.51,393.27,393.96,10004.0
2024-09-23 15:00:00,393.97,394.75,393.97,394.33,7592.0,393.97,394.75,393.97,394.33,7592.0
2024-09-23 15:10:00,394.36,394.84,394.25,394.81,4123.0,394.36,394.84,394.25,394.81,4123.0
2024-09-23 15:20:00,394.81,395.82,394.81,395.39,9220.0,394.81,395.82,394.81,395.39,9220.0
2024-09-23 15:30:00,395.36,395.69,394.88,394.88,6896.0,395.36,395.69,394.88,394.88,6896.0
2024-09-23 15:40:00,394.99,395.1,394.55,394.92,13198.0,394.99,395.1,394.55,394.92,13198.0
2024-09-23 15:50:00,394.72,395.02,393.65,393.9,43979.0,394.72,395.02,393.65,393.9,43979.0
2024-09-24 09:30:00,398.5,403.02,396.36,400.92,50422.0,398.5,403.02,396.36,400.92,50422.0
2024-09-24 09:40:00,401.26,404.63,401.26,403.97,34129.0,401.26,404.63,401.26,403.97,34129.0
2024-09-24 09:50:00,404.02,404.36,402.28,403.33,23056.0,404.02,404.36,402.28,403.33,23056.0
2024-09-24 10:00:00,403.33,404.0,401.77,403.0,25572.0,403.33,404.0,401.77,403.0,25572.0
2024-09-24 10:10:00,403.22,403.22,400.84,401.03,33899.0,403.22,403.22,400.84,401.03,33899.0
2024-09-24 10:20:00,401.03,403.08,401.03,402.98,26663.0,401.03,403.08,401.03,402.98,26663.0
2024-09-24 10:30:00,403.0,403.69,401.83,402.29,21892.0,403.0,403.69,401.83,402.29,21892.0
2024-09-24 10:40:00,402.23,402.37,401.45,401.85,9915.0,402.23,402.37,401.45,401.85,9915.0
2024-09-24 10:50:00,401.91,402.38,401.42,402.26,10676.0,401.91,402.38,401.42,402.26,10676.0
2024-09-24 11:00:00,402.26,403.59,401.94,403.38,13117.0,402.26,403.59,401.94,403.38,13117.0
2024-09-24 11:10:00,403.81,403.9,403.1,403.51,9861.0,403.81,403.9,403.1,403.51,9861.0
2024-09-24 11:20:00,403.55,403.55,401.87,402.22,6930.0,403.55,403.55,401.87,402.22,6930.0
2024-09-24 11:30:00,402.23,402.23,401.05,401.54,4778.0,402.23,402.23,401.05,401.54,4778.0
2024-09-24 11:40:00,401.47,401.49,400.75,400.75,7434.0,401.47,401.49,400.75,400.75,7434.0
2024-09-24 11:50:00,400.65,401.85,400.58,401.85,1500.0,400.65,401.85,400.58,401.85,1500.0
2024-09-24 12:00:00,402.25,402.72,401.72,401.73,8340.0,402.25,402.72,401.72,401.73,8340.0
2024-09-24 12:10:00,401.72,402.0,401.45,401.88,2373.0,401.72,402.0,401.45,401.88,2373.0
2024-09-24 12:20:00,401.88,401.94,401.42,401.42,5923.0,401.88,401.94,401.42,401.42,5923.0
2024-09-24 12:30:00,401.62,402.06,401.5,401.94,2951.0,401.62,402.06,401.5,401.94,2951.0
2024-09-24 12:40:00,402.24,402.24,401.84,401.9,2900.0,402.24,402.24,401.84,401.9,2900.0
2024-09-24 12:50:00,402.06,402.27,401.32,401.43,6240.0,402.06,402.27,401.32,401.43,6240.0
2024-09-24 13:00:00,401.03,401.29,400.86,401.05,3865.0,401.03,401.29,400.86,401.05,3865.0
2024-09-24 13:10:00,401.3,401.64,401.15,401.38,3554.0,401.3,401.64,401.15,401.38,3554.0
2024-09-24 13:20:00,401.33,401.95,401.12,401.15,6607.0,401.33,401.95,401.12,401.15,6607.0
2024-09-24 13:30:00,401.14,401.16,400.77,400.86,2940.0,401.14,401.16,400.77,400.86,2940.0
2024-09-24 13:40:00,400.87,401.0,400.04,400.37,6032.0,400.87,401.0,400.04,400.37,6032.0
2024-09-24 13:50:00,400.3,400.4,400.11,400.12,2092.0,400.3,400.4,400.11,400.12,2092.0
2024-09-24 14:00:00,400.3,400.47,399.99,400.47,1856.0,400.3,400.47,399.99,400.47,1856.0
2024-09-24 14:10:00,400.47,400.99,400.45,400.78,975.0,400.47,400.99,400.45,400.78,975.0
2024-09-24 14:20:00,400.77,401.32,400.77,401.07,2319.0,400.77,401.32,400.77,401.07,2319.0
2024-09-24 14:30:00,401.07,401.63,400.48,401.58,9925.0,401.07,401.63,400.48,401.58,9925.0
2024-09-24 14:40:00,401.69,401.89,400.93,401.2,6359.0,401.69,401.89,400.93,401.2,6359.0
2024-09-24 14:50:00,401.27,401.91,401.26,401.74,2204.0,401.27,401.91,401.26,401.74,2204.0
2024-09-24 15:00:00,401.74,401.74,401.29,401.56,2900.0,401.74,401.74,401.29,401.56,2900.0
2024-09-24 15:10:00,401.56,401.74,401.32,401.74,5063.0,401.56,401.74,401.32,401.74,5063.0
2024-09-24 15:20:00,401.38,402.2,401.38,402.15,6738.0,401.38,402.2,401.38,402.15,6738.0
2024-09-24 15:30:00,402.15,402.38,401.98,402.06,4608.0,402.15,402.38,401.98,402.06,4608.0
2024-09-24 15:40:00,402.23,403.2,402.07,403.13,12625.0,402.23,403.2,402.07,403.13,12625.0
2024-09-24 15:50:00,403.23,403.39,402.16,402.52,62205.0,403.23,403.39,402.16,402.52,62205.0
2024-09-25 09:30:00,401.63,402.73,397.29,397.29,26732.0,401.63,402.73,397.29,397.29,26732.0
2024-09-25 09:40:00,397.79,398.19,395.53,395.93,12617.0,397.79,398.19,395.53,395.93,12617.0
2024-09-25 09:50:00,396.04,397.53,395.11,397.28,17554.0,396.04,397.53,395.11,397.28,17554.0
2024-09-25 10:00:00,397.44,398.3,396.87,398.3,14204.0,397.44,398.3,396.87,398.3,14204.0
2024-09-25 10:10:00,398.19,399.49,397.24,399.25,25116.0,398.19,399.49,397.24,399.25,25116.0
2024-09-25 10:20:00,399.25,399.76,398.82,399.02,12787.0,399.25,399.76,398.82,399.02,12787.0
2024-09-25 10:30:00,398.88,400.6,398.52,400.6,7328.0,398.88,400.6,398.52,400.6,7328.0
2024-09-25 10:40:00,400.6,401.23,400.19,400.96,11521.0,400.6,401.23,400.19,400.96,11521.0
2024-09-25 10:50:00,400.69,400.88,400.04,400.3,9248.0,400.69,400.88,400.04,400.3,9248.0
2024-09-25 11:00:00,400.77,401.27,400.29,401.16,9009.0,400.77,401.27,400.29,401.16,9009.0
2024-09-25 11:10:00,400.99,401.75,400.28,401.65,6562.0,400.99,401.75,400.28,401.65,6562.0
2024-09-25 11:20:00,401.67,401.89,400.65,400.66,4431.0,401.67,401.89,400.65,400.66,4431.0
2024-09-25 11:30:00,400.68,400.78,400.07,400.16,4001.0,400.68,400.78,400.07,400.16,4001.0
2024-09-25 11:40:00,400.01,400.4,399.46,400.33,7452.0,400.01,400.4,399.46,400.33,7452.0
2024-09-25 11:50:00,400.19,400.3,399.13,399.38,13445.0,400.19,400.3,399.13,399.38,13445.0
2024-09-25 12:00:00,399.4,400.89,399.39,400.31,13381.0,399.4,400.89,399.39,400.31,13381.0
2024-09-25 12:10:00,400.56,400.8,399.96,400.06,4172.0,400.56,400.8,399.96,400.06,4172.0
2024-09-25 12:20:00,400.06,400.13,399.71,399.96,4050.0,400.06,400.13,399.71,399.96,4050.0
2024-09-25 12:30:00,399.77,400.32,399.57,399.67,8600.0,399.77,400.32,399.57,399.67,8600.0
2024-09-25 12:40:00,399.78,401.77,399.75,401.31,22028.0,399.78,401.77,399.75,401.31,22028.0
2024-09-25 12:50:00,401.34,401.5,400.28,400.44,11901.0,401.34,401.5,400.28,400.44,11901.0
2024-09-25 13:00:00,400.27,400.43,398.92,398.99,15535.0,400.27,400.43,398.92,398.99,15535.0
2024-09-25 13:10:00,398.93,399.77,398.53,399.24,11976.0,398.93,399.77,398.53,399.24,11976.0
2024-09-25 13:20:00,399.37,399.64,398.73,399.63,14538.0,399.37,399.64,398.73,399.63,14538.0
2024-09-25 13:30:00,399.65,399.75,398.55,399.0,5233.0,399.65,399.75,398.55,399.0,5233.0
2024-09-25 13:40:00,398.94,399.43,398.6,399.43,4869.0,398.94,399.43,398.6,399.43,4869.0
2024-09-25 13:50:00,399.47,400.06,399.47,399.56,4834.0,399.47,400.06,399.47,399.56,4834.0
2024-09-25 14:00:00,399.58,399.75,399.01,399.08,6714.0,399.58,399.75,399.01,399.08,6714.0
2024-09-25 14:10:00,399.05,399.9,398.99,399.78,6848.0,399.05,399.9,398.99,399.78,6848.0
2024-09-25 14:20:00,399.77,400.6,399.75,400.6,3007.0,399.77,400.6,399.75,400.6,3007.0
2024-09-25 14:30:00,400.5,401.09,400.38,400.48,10755.0,400.5,401.09,400.38,400.48,10755.0
2024-09-25 14:40:00,400.66,401.01,400.49,400.76,7012.0,400.66,401.01,400.49,400.76,7012.0
2024-09-25 14:50:00,400.66,401.3,400.63,400.85,6768.0,400.66,401.3,400.63,400.85,6768.0
2024-09-25 15:00:00,400.86,401.9,400.66,401.75,14338.0,400.86,401.9,400.66,401.75,14338.0
2024-09-25 15:10:00,401.51,401.86,401.03,401.27,7618.0,401.51,401.86,401.03,401.27,7618.0
2024-09-25 15:20:00,401.4,401.64,400.84,401.12,10658.0,401.4,401.64,400.84,401.12,10658.0
2024-09-25 15:30:00,401.01,401.01,400.02,400.4,15797.0,401.01,401.01,400.02,400.4,15797.0
2024-09-25 15:40:00,400.24,401.98,400.24,401.78,15445.0,400.24,401.98,400.24,401.78,15445.0
2024-09-25 15:50:00,402.0,402.82,401.46,402.28,105869.0,402.0,402.82,401.46,402.28,105869.0
2024-09-26 09:30:00,407.49,412.0,406.44,409.69,30592.0,407.49,412.0,406.44,409.69,30592.0
2024-09-26 09:40:00,410.09,410.09,408.25,409.57,40376.0,410.09,410.09,408.25,409.57,40376.0
2024-09-26 09:50:00,409.39,409.39,406.9,407.63,4543.0,409.39,409.39,406.9,407.63,4543.0
2024-09-26 10:00:00,408.0,409.65,407.45,407.93,11756.0,408.0,409.65,407.45,407.93,11756.0
2024-09-26 10:10:00,408.14,408.32,407.35,408.22,7875.0,408.14,408.32,407.35,408.22,7875.0
2024-09-26 10:20:00,408.29,408.47,407.72,407.91,5816.0,408.29,408.47,407.72,407.91,5816.0
2024-09-26 10:30:00,408.18,409.41,408.17,408.39,9927.0,408.18,409.41,408.17,408.39,9927.0
2024-09-26 10:40:00,408.39,408.67,407.42,407.89,6335.0,408.39,408.67,407.42,407.89,6335.0
2024-09-26 10:50:00,407.75,408.02,406.15,406.31,10539.0,407.75,408.02,406.15,406.31,10539.0
2024-09-26 11:00:00,406.68,406.7,405.64,405.64,11754.0,406.68,406.7,405.64,405.64,11754.0
2024-09-26 11:10:00,405.76,406.36,405.25,405.58,5660.0,405.76,406.36,405.25,405.58,5660.0
2024-09-26 11:20:00,405.47,405.57,404.5,404.9,5146.0,405.47,405.57,404.5,404.9,5146.0
2024-09-26 11:30:00,404.9,406.43,404.76,406.21,5974.0,404.9,406.43,404.76,406.21,5974.0
2024-09-26 11:40:00,406.75,407.36,406.31,406.31,4697.0,406.75,407.36,406.31,406.31,4697.0
2024-09-26 11:50:00,406.19,407.25,406.19,407.05,3103.0,406.19,407.25,406.19,407.05,3103.0
2024-09-26 12:00:00,407.04,407.04,405.69,406.02,9627.0,407.04,407.04,405.69,406.02,9627.0
2024-09-26 12:10:00,406.42,407.13,406.26,406.86,7404.0,406.42,407.13,406.26,406.86,7404.0
2024-09-26 12:20:00,407.04,407.67,406.44,406.44,6437.0,407.04,407.67,406.44,406.44,6437.0
2024-09-26 12:30:00,406.21,407.51,406.21,407.1,1874.0,406.21,407.51,406.21,407.1,1874.0
2024-09-26 12:40:00,407.17,407.58,406.94,407.53,5570.0,407.17,407.58,406.94,407.53,5570.0
2024-09-26 12:50:00,407.44,407.81,406.92,407.3,9799.0,407.44,407.81,406.92,407.3,9799.0
2024-09-26 13:00:00,407.3,408.0,407.22,407.31,6341.0,407.3,408.0,407.22,407.31,6341.0
2024-09-26 13:10:00,407.31,407.83,406.76,407.68,9219.0,407.31,407.83,406.76,407.68,9219.0
2024-09-26 13:20:00,408.0,409.04,407.96,408.74,7357.0,408.0,409.04,407.96,408.74,7357.0
2024-09-26 13:30:00,408.69,408.81,407.91,408.44,33852.0,408.69,408.81,407.91,408.44,33852.0
2024-09-26 13:40:00,408.54,408.77,408.04,408.39,16807.0,408.54,408.77,408.04,408.39,16807.0
2024-09-26 13:50:00,408.18,408.6,407.39,407.58,16421.0,408.18,408.6,407.39,407.58,16421.0
2024-09-26 14:00:00,407.58,408.19,407.09,407.13,21393.0,407.58,408.19,407.09,407.13,21393.0
2024-09-26 14:10:00,407.12,407.45,406.51,406.51,17489.0,407.12,407.45,406.51,406.51,17489.0
2024-09-26 14:20:00,407.11,407.22,406.06,406.35,14753.0,407.11,407.22,406.06,406.35,14753.0
2024-09-26 14:30:00,406.5,406.84,406.29,406.69,7864.0,406.5,406.84,406.29,406.69,7864.0
2024-09-26 14:40:00,406.44,407.1,406.14,406.15,16179.0,406.44,407.1,406.14,406.15,16179.0
2024-09-26 14:50:00,406.45,407.08,406.25,406.41,20285.0,406.45,407.08,406.25,406.41,20285.0
2024-09-26 15:00:00,406.5,406.74,405.96,406.47,16902.0,406.5,406.74,405.96,406.47,16902.0
2024-09-26 15:10:00,406.33,406.53,406.1,406.46,5917.0,406.33,406.53,406.1,406.46,5917.0
2024-09-26 15:20:00,406.44,406.52,405.51,405.72,13205.0,406.44,406.52,405.51,405.72,13205.0
2024-09-26 15:30:00,405.71,406.27,405.28,405.91,10467.0,405.71,406.27,405.28,405.91,10467.0
2024-09-26 15:40:00,405.67,407.39,405.59,407.29,14942.0,405.67,407.39,405.59,407.29,14942.0
2024-09-26 15:50:00,407.19,407.3,405.77,406.33,70481.0,407.19,407.3,405.77,406.33,70481.0
2024-09-27 09:30:00,407.63,411.35,406.11,410.24,27918.0,407.63,411.35,406.11,410.24,27918.0
2024-09-27 09:40:00,410.2,411.25,408.34,408.41,15783.0,410.2,411.25,408.34,408.41,15783.0
2024-09-27 09:50:00,408.62,410.23,407.99,409.24,9483.0,408.62,410.23,407.99,409.24,9483.0
2024-09-27 10:00:00,409.73,411.55,408.8,411.26,20862.0,409.73,411.55,408.8,411.26,20862.0
2024-09-27 10:10:00,411.26,411.79,410.52,410.59,19411.0,411.26,411.79,410.52,410.59,19411.0
2024-09-27 10:20:00,410.61,411.17,409.71,410.39,17439.0,410.61,411.17,409.71,410.39,17439.0
2024-09-27 10:30:00,410.6,411.14,410.39,410.51,5762.0,410.6,411.14,410.39,410.51,5762.0
2024-09-27 10:40:00,410.38,410.64,409.62,410.28,20512.0,410.38,410.64,409.62,410.28,20512.0
2024-09-27 10:50:00,410.56,410.85,410.24,410.46,20860.0,410.56,410.85,410.24,410.46,20860.0
2024-09-27 11:00:00,410.61,410.67,409.76,410.0,11421.0,410.61,410.67,409.76,410.0,11421.0
2024-09-27 11:10:00,410.0,410.73,409.75,409.75,14891.0,410.0,410.73,409.75,409.75,14891.0
2024-09-27 11:20:00,409.78,410.11,409.64,409.9,8985.0,409.78,410.11,409.64,409.9,8985.0
2024-09-27 11:30:00,409.85,409.85,408.01,408.98,8242.0,409.85,409.85,408.01,408.98,8242.0
2024-09-27 11:40:00,408.94,408.94,407.82,407.89,13799.0,408.94,408.94,407.82,407.89,13799.0
2024-09-27 11:50:00,407.89,408.35,406.97,407.39,7440.0,407.89,408.35,406.97,407.39,7440.0
2024-09-27 12:00:00,407.6,407.63,407.21,407.36,7463.0,407.6,407.63,407.21,407.36,7463.0
2024-09-27 12:10:00,407.21,407.48,405.8,406.12,9964.0,407.21,407.48,405.8,406.12,9964.0
2024-09-27 12:20:00,406.08,406.34,404.49,404.49,8679.0,406.08,406.34,404.49,404.49,8679.0
2024-09-27 12:30:00,404.49,404.74,404.18,404.28,16498.0,404.49,404.74,404.18,404.28,16498.0
2024-09-27 12:40:00,404.28,405.12,404.27,404.82,7987.0,404.28,405.12,404.27,404.82,7987.0
2024-09-27 12:50:00,405.0,405.24,404.7,404.94,12992.0,405.0,405.24,404.7,404.94,12992.0
2024-09-27 13:00:00,405.0,405.5,404.5,404.65,6800.0,405.0,405.5,404.5,404.65,6800.0
2024-09-27 13:10:00,404.54,405.06,404.54,404.81,3100.0,404.54,405.06,404.54,404.81,3100.0
2024-09-27 13:20:00,405.0,405.0,404.28,404.36,3322.0,405.0,405.0,404.28,404.36,3322.0
2024-09-27 13:30:00,404.3,404.37,403.85,404.06,4680.0,404.3,404.37,403.85,404.06,4680.0
2024-09-27 13:40:00,404.12,404.73,403.77,404.73,9100.0,404.12,404.73,403.77,404.73,9100.0
2024-09-27 13:50:00,404.81,405.01,404.56,404.85,8450.0,404.81,405.01,404.56,404.85,8450.0
2024-09-27 14:00:00,404.85,405.22,404.17,404.44,7359.0,404.85,405.22,404.17,404.44,7359.0
2024-09-27 14:10:00,404.44,404.85,404.27,404.36,6239.0,404.44,404.85,404.27,404.36,6239.0
2024-09-27 14:20:00,404.22,404.32,403.73,403.87,4301.0,404.22,404.32,403.73,403.87,4301.0
2024-09-27 14:30:00,403.79,403.79,402.7,402.77,8940.0,403.79,403.79,402.7,402.77,8940.0
2024-09-27 14:40:00,402.76,404.13,402.51,404.09,18014.0,402.76,404.13,402.51,404.09,18014.0
2024-09-27 14:50:00,404.49,405.2,404.18,404.86,7521.0,404.49,405.2,404.18,404.86,7521.0
2024-09-27 15:00:00,404.79,404.82,403.98,404.23,4180.0,404.79,404.82,403.98,404.23,4180.0
2024-09-27 15:10:00,404.24,404.7,403.83,404.4,4968.0,404.24,404.7,403.83,404.4,4968.0
2024-09-27 15:20:00,404.54,405.01,404.27,404.82,6315.0,404.54,405.01,404.27,404.82,6315.0
2024-09-27 15:30:00,404.66,405.65,404.66,405.1,7813.0,404.66,405.65,404.66,405.1,7813.0
2024-09-27 15:40:00,405.16,406.0,404.66,405.87,10284.0,405.16,406.0,404.66,405.87,10284.0
2024-09-27 15:50:00,405.62,405.85,403.62,404.21,51098.0,405.62,405.85,403.62,404.21,51098.0
2024-09-30 09:30:00,404.39,404.89,397.1,397.98,49119.0,404.39,404.89,397.1,397.98,49119.0
2024-09-30 09:40:00,398.2,399.24,396.04,396.05,69221.0,398.2,399.24,396.04,396.05,69221.0
2024-09-30 09:50:00,396.47,397.24,394.71,397.24,52629.0,396.47,397.24,394.71,397.24,52629.0
2024-09-30 10:00:00,396.86,397.24,395.57,396.58,55162.0,396.86,397.24,395.57,396.58,55162.0
2024-09-30 10:10:00,396.55,396.76,392.23,393.33,22439.0,396.55,396.76,392.23,393.33,22439.0
2024-09-30 10:20:00,393.13,393.31,391.95,392.27,16265.0,393.13,393.31,391.95,392.27,16265.0
2024-09-30 10:30:00,392.35,394.36,392.21,394.17,11359.0,392.35,394.36,392.21,394.17,11359.0
2024-09-30 10:40:00,394.12,394.12,393.03,393.66,17423.0,394.12,394.12,393.03,393.66,17423.0
2024-09-30 10:50:00,393.69,393.7,392.49,392.97,20038.0,393.69,393.7,392.49,392.97,20038.0
2024-09-30 11:00:00,392.67,393.39,392.66,392.95,13336.0,392.67,393.39,392.66,392.95,13336.0
2024-09-30 11:10:00,393.39,393.39,391.22,391.59,18222.0,393.39,393.39,391.22,391.59,18222.0
2024-09-30 11:20:00,391.57,391.98,390.25,390.25,12673.0,391.57,391.98,390.25,390.25,12673.0
2024-09-30 11:30:00,390.62,390.63,388.2,388.39,16527.0,390.62,390.63,388.2,388.39,16527.0
2024-09-30 11:40:00,388.3,389.35,387.6,388.75,19059.0,388.3,389.35,387.6,388.75,19059.0
2024-09-30 11:50:00,388.6,389.01,387.84,388.91,12992.0,388.6,389.01,387.84,388.91,12992.0
2024-09-30 12:00:00,388.91,389.69,388.56,389.62,20977.0,388.91,389.69,388.56,389.62,20977.0
2024-09-30 12:10:00,389.82,390.18,389.18,389.86,20885.0,389.82,390.18,389.18,389.86,20885.0
2024-09-30 12:20:00,390.03,390.22,388.96,389.18,30478.0,390.03,390.22,388.96,389.18,30478.0
2024-09-30 12:30:00,389.31,389.31,388.37,389.09,11667.0,389.31,389.31,388.37,389.09,11667.0
2024-09-30 12:40:00,389.06,389.31,388.81,389.17,7005.0,389.06,389.31,388.81,389.17,7005.0
2024-09-30 12:50:00,389.21,389.21,388.08,388.47,9175.0,389.21,389.21,388.08,388.47,9175.0
2024-09-30 13:00:00,388.54,388.66,387.77,388.24,7215.0,388.54,388.66,387.77,388.24,7215.0
2024-09-30 13:10:00,388.27,389.1,388.22,388.91,8931.0,388.27,389.1,388.22,388.91,8931.0
2024-09-30 13:20:00,388.72,389.36,388.26,388.79,11505.0,388.72,389.36,388.26,388.79,11505.0
2024-09-30 13:30:00,388.63,388.88,387.89,388.37,12374.0,388.63,388.88,387.89,388.37,12374.0
2024-09-30 13:40:00,388.63,390.05,388.59,388.91,18950.0,388.63,390.05,388.59,388.91,18950.0
2024-09-30 13:50:00,389.11,389.12,388.29,388.33,7929.0,389.11,389.12,388.29,388.33,7929.0
2024-09-30 14:00:00,388.47,388.61,387.92,388.13,9206.0,388.47,388.61,387.92,388.13,9206.0
2024-09-30 14:10:00,388.13,388.21,387.2,387.39,23248.0,388.13,388.21,387.2,387.39,23248.0
2024-09-30 14:20:00,387.2,387.45,386.0,386.83,24462.0,387.2,387.45,386.0,386.83,24462.0
2024-09-30 14:30:00,386.84,388.23,386.62,388.09,16771.0,386.84,388.23,386.62,388.09,16771.0
2024-09-30 14:40:00,387.88,388.64,387.62,388.19,9898.0,387.88,388.64,387.62,388.19,9898.0
2024-09-30 14:50:00,388.35,388.9,387.47,387.74,28031.0,388.35,388.9,387.47,387.74,28031.0
2024-09-30 15:00:00,387.73,388.61,387.35,388.44,14801.0,387.73,388.61,387.35,388.44,14801.0
2024-09-30 15:10:00,388.32,388.5,387.56,387.73,10304.0,388.32,388.5,387.56,387.73,10304.0
2024-09-30 15:20:00,387.95,387.96,386.67,387.91,11165.0,387.95,387.96,386.67,387.91,11165.0
2024-09-30 15:30:00,387.64,389.12,387.31,389.09,17419.0,387.64,389.12,387.31,389.09,17419.0
2024-09-30 15:40:00,389.1,390.89,389.09,390.84,29162.0,389.1,390.89,389.09,390.84,29162.0
2024-09-30 15:50:00,390.56,390.79,388.62,389.11,102600.0,390.56,390.79,388.62,389.11,102600.0
2024-10-01 09:30:00,386.17,386.76,383.0,383.47,33309.0,386.17,386.76,383.0,383.47,33309.0
2024-10-01 09:40:00,383.61,384.49,382.87,384.37,11165.0,383.61,384.49,382.87,384.37,11165.0
2024-10-01 09:50:00,384.18,384.19,381.65,383.55,20414.0,384.18,384.19,381.65,383.55,20414.0
2024-10-01 10:00:00,383.3,384.89,380.88,380.88,22131.0,383.3,384.89,380.88,380.88,22131.0
2024-10-01 10:10:00,380.75,381.2,379.78,380.31,16689.0,380.75,381.2,379.78,380.31,16689.0
2024-10-01 10:20:00,379.82,382.34,379.82,380.98,33662.0,379.82,382.34,379.82,380.98,33662.0
2024-10-01 10:30:00,380.89,380.98,379.7,380.31,7440.0,380.89,380.98,379.7,380.31,7440.0
2024-10-01 10:40:00,380.13,380.62,379.22,380.12,13343.0,380.13,380.62,379.22,380.12,13343.0
2024-10-01 10:50:00,379.89,380.33,378.82,379.0,15646.0,379.89,380.33,378.82,379.0,15646.0
2024-10-01 11:00:00,379.02,379.45,378.3,378.45,8944.0,379.02,379.45,378.3,378.45,8944.0
2024-10-01 11:10:00,378.31,378.52,377.07,377.81,11265.0,378.31,378.52,377.07,377.81,11265.0
2024-10-01 11:20:00,377.59,379.23,377.58,379.12,7524.0,377.59,379.23,377.58,379.12,7524.0
2024-10-01 11:30:00,379.12,381.31,379.08,381.31,14691.0,379.12,381.31,379.08,381.31,14691.0
2024-10-01 11:40:00,381.15,381.31,379.13,379.24,26805.0,381.15,381.31,379.13,379.24,26805.0
2024-10-01 11:50:00,379.36,381.29,379.35,381.29,19049.0,379.36,381.29,379.35,381.29,19049.0
2024-10-01 12:00:00,381.14,381.71,380.68,380.68,7507.0,381.14,381.71,380.68,380.68,7507.0
2024-10-01 12:10:00,380.98,380.98,378.76,378.93,7070.0,380.98,380.98,378.76,378.93,7070.0
2024-10-01 12:20:00,378.99,380.0,378.8,380.0,9441.0,378.99,380.0,378.8,380.0,9441.0
2024-10-01 12:30:00,379.66,380.05,379.31,379.78,4366.0,379.66,380.05,379.31,379.78,4366.0
2024-10-01 12:40:00,379.99,379.99,378.84,379.12,6375.0,379.99,379.99,378.84,379.12,6375.0
2024-10-01 12:50:00,379.5,380.48,379.05,380.48,12657.0,379.5,380.48,379.05,380.48,12657.0
2024-10-01 13:00:00,380.0,380.26,378.82,379.12,4586.0,380.0,380.26,378.82,379.12,4586.0
2024-10-01 13:10:00,378.89,379.12,378.47,378.47,3100.0,378.89,379.12,378.47,378.47,3100.0
2024-10-01 13:20:00,378.69,378.96,378.1,378.78,6802.0,378.69,378.96,378.1,378.78,6802.0
2024-10-01 13:30:00,378.77,379.56,378.64,379.19,17177.0,378.77,379.56,378.64,379.19,17177.0
2024-10-01 13:40:00,378.68,379.43,378.68,379.07,3532.0,378.68,379.43,378.68,379.07,3532.0
2024-10-01 13:50:00,379.0,379.73,378.63,379.44,4493.0,379.0,379.73,378.63,379.44,4493.0
2024-10-01 14:00:00,379.59,380.56,379.45,380.38,7906.0,379.59,380.56,379.45,380.38,7906.0
2024-10-01 14:10:00,380.18,382.17,380.17,381.71,16344.0,380.18,382.17,380.17,381.71,16344.0
2024-10-01 14:20:00,382.0,382.3,381.12,381.25,9668.0,382.0,382.3,381.12,381.25,9668.0
2024-10-01 14:30:00,381.47,381.47,380.54,380.72,4855.0,381.47,381.47,380.54,380.72,4855.0
2024-10-01 14:40:00,380.62,380.72,380.21,380.42,5929.0,380.62,380.72,380.21,380.42,5929.0
2024-10-01 14:50:00,380.56,380.75,380.0,380.54,6391.0,380.56,380.75,380.0,380.54,6391.0
2024-10-01 15:00:00,380.75,380.76,380.12,380.57,4824.0,380.75,380.76,380.12,380.57,4824.0
2024-10-01 15:10:00,380.38,380.62,379.89,380.22,5852.0,380.38,380.62,379.89,380.22,5852.0
2024-10-01 15:20:00,380.54,380.84,380.27,380.84,4794.0,380.54,380.84,380.27,380.84,4794.0
2024-10-01 15:30:00,380.96,380.98,379.7,380.39,7682.0,380.96,380.98,379.7,380.39,7682.0
2024-10-01 15:40:00,380.52,380.64,379.62,380.17,7471.0,380.52,380.64,379.62,380.17,7471.0
2024-10-01 15:50:00,380.26,380.46,378.8,379.13,51820.0,380.26,380.46,378.8,379.13,51820.0
2024-10-02 09:30:00,379.49,380.08,374.86,377.41,43229.0,379.49,380.08,374.86,377.41,43229.0
2024-10-02 09:40:00,376.5,377.55,374.94,377.36,17114.0,376.5,377.55,374.94,377.36,17114.0
2024-10-02 09:50:00,377.7,378.64,376.57,376.58,10583.0,377.7,378.64,376.57,376.58,10583.0
2024-10-02 10:00:00,376.0,378.6,376.0,376.78,6171.0,376.0,378.6,376.0,376.78,6171.0
2024-10-02 10:10:00,376.41,377.09,376.31,376.65,8433.0,376.41,377.09,376.31,376.65,8433.0
2024-10-02 10:20:00,376.66,377.19,375.37,376.23,11896.0,376.66,377.19,375.37,376.23,11896.0
2024-10-02 10:30:00,376.1,376.31,375.1,375.3,2780.0,376.1,376.31,375.1,375.3,2780.0
2024-10-02 10:40:00,375.42,375.91,375.18,375.91,3499.0,375.42,375.91,375.18,375.91,3499.0
2024-10-02 10:50:00,375.91,376.41,374.93,374.93,11784.0,375.91,376.41,374.93,374.93,11784.0
2024-10-02 11:00:00,374.9,375.85,374.5,375.55,6918.0,374.9,375.85,374.5,375.55,6918.0
2024-10-02 11:10:00,375.49,376.5,375.2,376.5,17618.0,375.49,376.5,375.2,376.5,17618.0
2024-10-02 11:20:00,376.21,376.67,375.23,376.67,10328.0,376.21,376.67,375.23,376.67,10328.0
2024-10-02 11:30:00,376.46,376.92,376.1,376.53,6705.0,376.46,376.92,376.1,376.53,6705.0
2024-10-02 11:40:00,376.4,376.71,376.14,376.14,4889.0,376.4,376.71,376.14,376.14,4889.0
2024-10-02 11:50:00,376.42,376.44,375.55,375.85,5600.0,376.42,376.44,375.55,375.85,5600.0
2024-10-02 12:00:00,375.8,376.42,375.8,375.88,5049.0,375.8,376.42,375.8,375.88,5049.0
2024-10-02 12:10:00,375.88,376.41,375.33,375.45,6080.0,375.88,376.41,375.33,375.45,6080.0
2024-10-02 12:20:00,375.34,376.15,375.26,376.15,3349.0,375.34,376.15,375.26,376.15,3349.0
2024-10-02 12:30:00,376.07,376.07,375.52,375.74,5425.0,376.07,376.07,375.52,375.74,5425.0
2024-10-02 12:40:00,375.68,375.69,374.91,375.08,6133.0,375.68,375.69,374.91,375.08,6133.0
2024-10-02 12:50:00,375.12,376.05,375.12,375.9,5840.0,375.12,376.05,375.12,375.9,5840.0
2024-10-02 13:00:00,375.95,376.18,375.92,376.18,7427.0,375.95,376.18,375.92,376.18,7427.0
2024-10-02 13:10:00,376.3,376.51,376.13,376.48,1122.0,376.3,376.51,376.13,376.48,1122.0
2024-10-02 13:20:00,376.46,376.52,376.01,376.29,5796.0,376.46,376.52,376.01,376.29,5796.0
2024-10-02 13:30:00,376.18,376.25,375.5,375.8,4281.0,376.18,376.25,375.5,375.8,4281.0
2024-10-02 13:40:00,376.09,376.32,375.76,376.14,2824.0,376.09,376.32,375.76,376.14,2824.0
2024-10-02 13:50:00,376.29,376.42,375.16,375.16,7980.0,376.29,376.42,375.16,375.16,7980.0
2024-10-02 14:00:00,375.16,375.19,374.76,374.98,6492.0,375.16,375.19,374.76,374.98,6492.0
2024-10-02 14:10:00,375.11,375.15,373.5,373.77,10932.0,375.11,375.15,373.5,373.77,10932.0
2024-10-02 14:20:00,373.53,374.08,372.01,374.0,35277.0,373.53,374.08,372.01,374.0,35277.0
2024-10-02 14:30:00,373.93,374.58,372.94,374.56,24157.0,373.93,374.58,372.94,374.56,24157.0
2024-10-02 14:40:00,374.47,374.98,374.22,374.92,5842.0,374.47,374.98,374.22,374.92,5842.0
2024-10-02 14:50:00,374.67,375.37,374.43,374.87,9296.0,374.67,375.37,374.43,374.87,9296.0
2024-10-02 15:00:00,374.56,374.76,373.51,373.51,8701.0,374.56,374.76,373.51,373.51,8701.0
2024-10-02 15:10:00,373.73,375.17,373.52,374.71,7062.0,373.73,375.17,373.52,374.71,7062.0
2024-10-02 15:20:00,374.71,375.07,374.54,374.86,11298.0,374.71,375.07,374.54,374.86,11298.0
2024-10-02 15:30:00,374.74,374.83,374.05,374.06,12037.0,374.74,374.83,374.05,374.06,12037.0
2024-10-02 15:40:00,373.93,374.01,373.08,373.54,17454.0,373.93,374.01,373.08,373.54,17454.0
2024-10-02 15:50:00,373.31,374.18,373.04,373.98,54060.0,373.31,374.18,373.04,373.98,54060.0
2024-10-03 09:30:00,371.03,373.73,370.72,373.3,26353.0,371.03,373.73,370.72,373.3,26353.0
2024-10-03 09:40:00,372.95,372.95,370.56,370.84,10592.0,372.95,372.95,370.56,370.84,10592.0
2024-10-03 09:50:00,370.6,373.35,370.42,372.92,8003.0,370.6,373.35,370.42,372.92,8003.0
2024-10-03 10:00:00,372.44,373.6,372.01,372.55,17451.0,372.44,373.6,372.01,372.55,17451.0
2024-10-03 10:10:00,372.55,372.89,371.07,371.29,5793.0,372.55,372.89,371.07,371.29,5793.0
2024-10-03 10:20:00,370.92,371.13,369.18,369.44,17279.0,370.92,371.13,369.18,369.44,17279.0
2024-10-03 10:30:00,369.08,370.48,368.94,369.84,8957.0,369.08,370.48,368.94,369.84,8957.0
2024-10-03 10:40:00,370.18,370.18,369.0,369.47,7753.0,370.18,370.18,369.0,369.47,7753.0
2024-10-03 10:50:00,369.46,370.28,368.98,369.3,7895.0,369.46,370.28,368.98,369.3,7895.0
2024-10-03 11:00:00,369.35,369.45,368.5,368.68,25021.0,369.35,369.45,368.5,368.68,25021.0
2024-10-03 11:10:00,368.72,369.23,368.17,369.2,12066.0,368.72,369.23,368.17,369.2,12066.0
2024-10-03 11:20:00,369.02,369.72,369.0,369.59,8121.0,369.02,369.72,369.0,369.59,8121.0
2024-10-03 11:30:00,369.47,370.64,369.47,370.15,5916.0,369.47,370.64,369.47,370.15,5916.0
2024-10-03 11:40:00,370.1,370.55,369.97,370.46,6261.0,370.1,370.55,369.97,370.46,6261.0
2024-10-03 11:50:00,370.4,370.7,370.01,370.12,4550.0,370.4,370.7,370.01,370.12,4550.0
2024-10-03 12:00:00,370.21,371.21,369.96,370.25,16448.0,370.21,371.21,369.96,370.25,16448.0
2024-10-03 12:10:00,370.38,371.92,370.24,371.19,50755.0,370.38,371.92,370.24,371.19,50755.0
2024-10-03 12:20:00,371.38,374.19,371.07,371.22,19235.0,371.38,374.19,371.07,371.22,19235.0
2024-10-03 12:30:00,370.86,371.68,370.13,371.68,5764.0,370.86,371.68,370.13,371.68,5764.0
2024-10-03 12:40:00,371.68,372.44,371.67,372.38,3525.0,371.68,372.44,371.67,372.38,3525.0
2024-10-03 12:50:00,372.35,372.69,371.78,372.68,3633.0,372.35,372.69,371.78,372.68,3633.0
2024-10-03 13:00:00,372.53,372.62,371.6,371.82,5006.0,372.53,372.62,371.6,371.82,5006.0
2024-10-03 13:10:00,371.87,372.21,371.54,371.91,3865.0,371.87,372.21,371.54,371.91,3865.0
2024-10-03 13:20:00,372.07,373.18,371.87,372.45,5547.0,372.07,373.18,371.87,372.45,5547.0
2024-10-03 13:30:00,372.51,372.72,372.18,372.2,2492.0,372.51,372.72,372.18,372.2,2492.0
2024-10-03 13:40:00,371.93,372.37,371.65,372.37,6592.0,371.93,372.37,371.65,372.37,6592.0
2024-10-03 13:50:00,372.36,372.48,372.05,372.18,4352.0,372.36,372.48,372.05,372.18,4352.0
2024-10-03 14:00:00,372.13,372.15,371.7,371.95,3500.0,372.13,372.15,371.7,371.95,3500.0
2024-10-03 14:10:00,372.27,372.27,371.66,371.67,2739.0,372.27,372.27,371.66,371.67,2739.0
2024-10-03 14:20:00,371.82,371.94,371.37,371.8,6783.0,371.82,371.94,371.37,371.8,6783.0
2024-10-03 14:30:00,371.44,371.47,370.64,370.88,9378.0,371.44,371.47,370.64,370.88,9378.0
2024-10-03 14:40:00,370.92,370.94,369.83,369.85,7888.0,370.92,370.94,369.83,369.85,7888.0
2024-10-03 14:50:00,370.12,370.98,369.97,370.54,9551.0,370.12,370.98,369.97,370.54,9551.0
2024-10-03 15:00:00,370.41,370.52,370.09,370.51,4778.0,370.41,370.52,370.09,370.51,4778.0
2024-10-03 15:10:00,370.54,370.67,370.28,370.52,6002.0,370.54,370.67,370.28,370.52,6002.0
2024-10-03 15:20:00,370.57,371.01,370.56,370.73,6819.0,370.57,371.01,370.56,370.73,6819.0
2024-10-03 15:30:00,370.73,370.73,370.01,370.2,8475.0,370.73,370.73,370.01,370.2,8475.0
2024-10-03 15:40:00,370.2,371.26,369.9,371.08,20959.0,370.2,371.26,369.9,371.08,20959.0
2024-10-03 15:50:00,371.25,372.97,370.83,372.6,60592.0,371.25,372.97,370.83,372.6,60592.0
2024-10-04 09:30:00,380.59,384.61,380.1,381.26,74711.0,380.59,384.61,380.1,381.26,74711.0
2024-10-04 09:40:00,381.53,383.85,381.53,383.19,21888.0,381.53,383.85,381.53,383.19,21888.0
2024-10-04 09:50:00,383.04,383.35,379.62,382.43,48607.0,383.04,383.35,379.62,382.43,48607.0
2024-10-04 10:00:00,382.43,382.77,381.44,381.6,8653.0,382.43,382.77,381.44,381.6,8653.0
2024-10-04 10:10:00,381.38,381.87,380.98,380.98,10414.0,381.38,381.87,380.98,380.98,10414.0
2024-10-04 10:20:00,380.98,380.98,377.01,377.62,27865.0,380.98,380.98,377.01,377.62,27865.0
2024-10-04 10:30:00,377.37,379.39,377.37,378.31,14542.0,377.37,379.39,377.37,378.31,14542.0
2024-10-04 10:40:00,378.31,378.73,377.55,378.49,9269.0,378.31,378.73,377.55,378.49,9269.0
2024-10-04 10:50:00,378.62,381.8,378.62,381.71,13888.0,378.62,381.8,378.62,381.71,13888.0
2024-10-04 11:00:00,381.51,382.7,381.43,381.86,8103.0,381.51,382.7,381.43,381.86,8103.0
2024-10-04 11:10:00,381.86,382.37,381.82,381.9,7914.0,381.86,382.37,381.82,381.9,7914.0
2024-10-04 11:20:00,381.7,381.7,380.88,381.06,9208.0,381.7,381.7,380.88,381.06,9208.0
2024-10-04 11:30:00,381.04,381.81,380.78,381.81,3704.0,381.04,381.81,380.78,381.81,3704.0
2024-10-04 11:40:00,381.69,381.98,381.26,381.59,6617.0,381.69,381.98,381.26,381.59,6617.0
2024-10-04 11:50:00,381.76,382.58,380.99,381.06,5986.0,381.76,382.58,380.99,381.06,5986.0
2024-10-04 12:00:00,381.0,381.35,380.51,380.73,8520.0,381.0,381.35,380.51,380.73,8520.0
2024-10-04 12:10:00,380.72,381.91,380.72,381.8,4032.0,380.72,381.91,380.72,381.8,4032.0
2024-10-04 12:20:00,381.56,381.86,380.96,381.19,4486.0,381.56,381.86,380.96,381.19,4486.0
2024-10-04 12:30:00,381.08,382.86,381.08,382.45,7927.0,381.08,382.86,381.08,382.45,7927.0
2024-10-04 12:40:00,382.34,383.0,382.33,382.43,3903.0,382.34,383.0,382.33,382.43,3903.0
2024-10-04 12:50:00,382.43,382.72,381.35,381.38,4262.0,382.43,382.72,381.35,381.38,4262.0
2024-10-04 13:00:00,381.12,381.26,380.85,381.12,5246.0,381.12,381.26,380.85,381.12,5246.0
2024-10-04 13:10:00,381.32,382.04,381.17,381.81,12508.0,381.32,382.04,381.17,381.81,12508.0
2024-10-04 13:20:00,381.81,381.81,380.92,380.93,9019.0,381.81,381.81,380.92,380.93,9019.0
2024-10-04 13:30:00,380.92,381.09,379.47,379.77,10585.0,380.92,381.09,379.47,379.77,10585.0
2024-10-04 13:40:00,379.99,380.73,379.8,379.97,7400.0,379.99,380.73,379.8,379.97,7400.0
2024-10-04 13:50:00,379.9,380.02,379.13,379.4,10384.0,379.9,380.02,379.13,379.4,10384.0
2024-10-04 14:00:00,379.4,379.69,379.0,379.25,6055.0,379.4,379.69,379.0,379.25,6055.0
2024-10-04 14:10:00,379.25,379.98,378.5,379.98,17004.0,379.25,379.98,378.5,379.98,17004.0
2024-10-04 14:20:00,380.0,380.32,379.7,380.09,4960.0,380.0,380.32,379.7,380.09,4960.0
2024-10-04 14:30:00,380.11,380.53,379.57,379.57,10876.0,380.11,380.53,379.57,379.57,10876.0
2024-10-04 14:40:00,379.71,379.84,379.11,379.27,7144.0,379.71,379.84,379.11,379.27,7144.0
2024-10-04 14:50:00,379.27,380.11,379.26,379.57,6887.0,379.27,380.11,379.26,379.57,6887.0
2024-10-04 15:00:00,379.54,379.93,379.49,379.75,4571.0,379.54,379.93,379.49,379.75,4571.0
2024-10-04 15:10:00,379.75,381.23,379.75,381.19,11616.0,379.75,381.23,379.75,381.19,11616.0
2024-10-04 15:20:00,381.2,382.64,381.09,382.54,17065.0,381.2,382.64,381.09,382.54,17065.0
2024-10-04 15:30:00,382.46,383.51,382.06,383.38,29680.0,382.46,383.51,382.06,383.38,29680.0
2024-10-04 15:40:00,383.22,383.23,382.21,382.53,31615.0,383.22,383.23,382.21,382.53,31615.0
2024-10-04 15:50:00,382.35,382.58,381.21,381.78,86740.0,382.35,382.58,381.21,381.78,86740.0
2024-10-07 09:30:00,381.4,381.4,378.5,380.59,30795.0,381.4,381.4,378.5,380.59,30795.0
2024-10-07 09:40:00,380.56,381.06,379.2,379.25,9709.0,380.56,381.06,379.2,379.25,9709.0
2024-10-07 09:50:00,379.6,380.51,379.41,379.42,10565.0,379.6,380.51,379.41,379.42,10565.0
2024-10-07 10:00:00,379.32,380.24,379.27,379.49,10384.0,379.32,380.24,379.27,379.49,10384.0
2024-10-07 10:10:00,379.5,379.5,377.45,377.7,20718.0,379.5,379.5,377.45,377.7,20718.0
2024-10-07 10:20:00,377.14,377.58,374.59,375.29,21891.0,377.14,377.58,374.59,375.29,21891.0
2024-10-07 10:30:00,375.09,375.47,374.75,375.1,8554.0,375.09,375.47,374.75,375.1,8554.0
2024-10-07 10:40:00,374.87,375.0,373.76,374.15,18320.0,374.87,375.0,373.76,374.15,18320.0
2024-10-07 10:50:00,374.0,374.27,373.0,373.37,24363.0,374.0,374.27,373.0,373.37,24363.0
2024-10-07 11:00:00,373.19,373.33,372.61,372.92,15470.0,373.19,373.33,372.61,372.92,15470.0
2024-10-07 11:10:00,373.02,373.79,372.0,372.69,8565.0,373.02,373.79,372.0,372.69,8565.0
2024-10-07 11:20:00,372.73,373.1,371.34,371.59,7293.0,372.73,373.1,371.34,371.59,7293.0
2024-10-07 11:30:00,371.75,372.14,370.5,370.55,7867.0,371.75,372.14,370.5,370.55,7867.0
2024-10-07 11:40:00,370.74,371.32,370.0,370.26,20102.0,370.74,371.32,370.0,370.26,20102.0
2024-10-07 11:50:00,370.25,370.62,369.68,369.68,16658.0,370.25,370.62,369.68,369.68,16658.0
2024-10-07 12:00:00,369.68,370.02,368.83,368.95,7052.0,369.68,370.02,368.83,368.95,7052.0
2024-10-07 12:10:00,369.01,370.33,368.73,370.17,19874.0,369.01,370.33,368.73,370.17,19874.0
2024-10-07 12:20:00,370.39,371.0,370.38,371.0,6119.0,370.39,371.0,370.38,371.0,6119.0
2024-10-07 12:30:00,370.81,370.9,370.59,370.84,7646.0,370.81,370.9,370.59,370.84,7646.0
2024-10-07 12:40:00,370.88,371.0,370.05,370.41,7063.0,370.88,371.0,370.05,370.41,7063.0
2024-10-07 12:50:00,370.44,372.0,370.27,372.0,11461.0,370.44,372.0,370.27,372.0,11461.0
2024-10-07 13:00:00,371.91,372.01,371.03,371.43,5116.0,371.91,372.01,371.03,371.43,5116.0
2024-10-07 13:10:00,371.56,372.34,371.56,371.7,6433.0,371.56,372.34,371.56,371.7,6433.0
2024-10-07 13:20:00,371.61,371.96,371.06,371.4,6108.0,371.61,371.96,371.06,371.4,6108.0
2024-10-07 13:30:00,371.17,371.49,370.73,371.46,3175.0,371.17,371.49,370.73,371.46,3175.0
2024-10-07 13:40:00,371.45,371.48,371.01,371.23,5865.0,371.45,371.48,371.01,371.23,5865.0
2024-10-07 13:50:00,371.02,371.07,370.57,371.07,3100.0,371.02,371.07,370.57,371.07,3100.0
2024-10-07 14:00:00,370.95,370.95,370.51,370.68,4983.0,370.95,370.95,370.51,370.68,4983.0
2024-10-07 14:10:00,370.68,370.68,369.93,370.18,8425.0,370.68,370.68,369.93,370.18,8425.0
2024-10-07 14:20:00,370.04,370.04,369.35,369.35,4359.0,370.04,370.04,369.35,369.35,4359.0
2024-10-07 14:30:00,369.32,369.42,368.44,368.69,8508.0,369.32,369.42,368.44,368.69,8508.0
2024-10-07 14:40:00,368.57,369.35,368.11,368.49,9267.0,368.57,369.35,368.11,368.49,9267.0
2024-10-07 14:50:00,368.54,369.15,368.22,368.85,6626.0,368.54,369.15,368.22,368.85,6626.0
2024-10-07 15:00:00,369.06,370.09,369.0,370.09,11335.0,369.06,370.09,369.0,370.09,11335.0
2024-10-07 15:10:00,370.12,370.41,369.85,370.41,6715.0,370.12,370.41,369.85,370.41,6715.0
2024-10-07 15:20:00,370.27,371.22,370.26,370.97,5042.0,370.27,371.22,370.26,370.97,5042.0
2024-10-07 15:30:00,370.95,371.28,370.73,371.18,7011.0,370.95,371.28,370.73,371.18,7011.0
2024-10-07 15:40:00,371.06,371.23,370.19,370.65,13210.0,371.06,371.23,370.19,370.65,13210.0
2024-10-07 15:50:00,370.7,371.35,369.65,370.03,36518.0,370.7,371.35,369.65,370.03,36518.0
2024-10-08 09:30:00,369.41,371.14,368.84,369.9,16897.0,369.41,371.14,368.84,369.9,16897.0
2024-10-08 09:40:00,370.53,371.9,369.76,369.88,6204.0,370.53,371.9,369.76,369.88,6204.0
2024-10-08 09:50:00,369.73,370.39,369.22,369.74,7038.0,369.73,370.39,369.22,369.74,7038.0
2024-10-08 10:00:00,370.0,370.0,367.9,368.56,7353.0,370.0,370.0,367.9,368.56,7353.0
2024-10-08 10:10:00,368.48,368.52,367.6,368.29,6424.0,368.48,368.52,367.6,368.29,6424.0
2024-10-08 10:20:00,368.23,368.74,368.23,368.51,1789.0,368.23,368.74,368.23,368.51,1789.0
2024-10-08 10:30:00,368.39,369.1,368.33,368.87,9237.0,368.39,369.1,368.33,368.87,9237.0
2024-10-08 10:40:00,369.18,369.72,368.09,369.04,12291.0,369.18,369.72,368.09,369.04,12291.0
2024-10-08 10:50:00,368.94,369.65,368.14,368.52,7709.0,368.94,369.65,368.14,368.52,7709.0
2024-10-08 11:00:00,368.51,368.7,367.88,368.2,4221.0,368.51,368.7,367.88,368.2,4221.0
2024-10-08 11:10:00,368.02,368.36,367.27,368.2,29196.0,368.02,368.36,367.27,368.2,29196.0
2024-10-08 11:20:00,368.21,368.5,367.99,368.16,3014.0,368.21,368.5,367.99,368.16,3014.0
2024-10-08 11:30:00,368.16,369.18,368.03,368.86,16519.0,368.16,369.18,368.03,368.86,16519.0
2024-10-08 11:40:00,368.86,369.02,368.53,368.61,12879.0,368.86,369.02,368.53,368.61,12879.0
2024-10-08 11:50:00,368.61,368.73,368.49,368.57,3866.0,368.61,368.73,368.49,368.57,3866.0
2024-10-08 12:00:00,368.57,369.18,368.4,369.11,8292.0,368.57,369.18,368.4,369.11,8292.0
2024-10-08 12:10:00,369.13,369.48,368.67,368.75,4343.0,369.13,369.48,368.67,368.75,4343.0
2024-10-08 12:20:00,368.7,368.95,368.52,368.72,1974.0,368.7,368.95,368.52,368.72,1974.0
2024-10-08 12:30:00,368.52,369.56,368.33,369.56,4342.0,368.52,369.56,368.33,369.56,4342.0
2024-10-08 12:40:00,369.48,369.65,369.48,369.52,1700.0,369.48,369.65,369.48,369.52,1700.0
2024-10-08 12:50:00,369.34,369.35,368.71,368.86,2120.0,369.34,369.35,368.71,368.86,2120.0
2024-10-08 13:00:00,368.87,368.87,367.8,367.91,4403.0,368.87,368.87,367.8,367.91,4403.0
2024-10-08 13:10:00,368.27,368.45,368.09,368.4,1524.0,368.27,368.45,368.09,368.4,1524.0
2024-10-08 13:20:00,368.25,368.29,367.89,367.94,1898.0,368.25,368.29,367.89,367.94,1898.0
2024-10-08 13:30:00,367.79,368.04,367.57,367.86,3832.0,367.79,368.04,367.57,367.86,3832.0
2024-10-08 13:40:00,367.89,368.08,367.89,367.96,1700.0,367.89,368.08,367.89,367.96,1700.0
2024-10-08 13:50:00,368.06,368.4,367.84,368.23,6015.0,368.06,368.4,367.84,368.23,6015.0
2024-10-08 14:00:00,368.02,368.13,367.86,368.04,2500.0,368.02,368.13,367.86,368.04,2500.0
2024-10-08 14:10:00,368.12,368.14,367.46,368.0,19451.0,368.12,368.14,367.46,368.0,19451.0
2024-10-08 14:20:00,368.1,368.29,366.94,367.3,10061.0,368.1,368.29,366.94,367.3,10061.0
2024-10-08 14:30:00,367.34,367.4,367.0,367.25,4644.0,367.34,367.4,367.0,367.25,4644.0
2024-10-08 14:40:00,367.18,367.71,366.93,366.93,4153.0,367.18,367.71,366.93,366.93,4153.0
2024-10-08 14:50:00,367.0,367.28,366.83,367.13,3404.0,367.0,367.28,366.83,367.13,3404.0
2024-10-08 15:00:00,367.13,367.27,366.87,366.92,3700.0,367.13,367.27,366.87,366.92,3700.0
2024-10-08 15:10:00,367.25,367.25,366.11,366.78,11204.0,367.25,367.25,366.11,366.78,11204.0
2024-10-08 15:20:00,366.84,366.87,366.56,366.56,2466.0,366.84,366.87,366.56,366.56,2466.0
2024-10-08 15:30:00,366.5,366.94,366.37,366.56,7584.0,366.5,366.94,366.37,366.56,7584.0
2024-10-08 15:40:00,366.66,366.73,365.79,365.9,7453.0,366.66,366.73,365.79,365.9,7453.0
2024-10-08 15:50:00,365.91,366.03,364.48,364.52,50420.0,365.91,366.03,364.48,364.52,50420.0
2024-10-09 09:30:00,365.17,366.2,364.52,365.8,21422.0,365.17,366.2,364.52,365.8,21422.0
2024-10-09 09:40:00,365.78,368.87,365.64,368.85,30722.0,365.78,368.87,365.64,368.85,30722.0
2024-10-09 09:50:00,368.79,369.57,368.1,369.32,18460.0,368.79,369.57,368.1,369.32,18460.0
2024-10-09 10:00:00,369.28,369.54,366.53,367.02,8628.0,369.28,369.54,366.53,367.02,8628.0
2024-10-09 10:10:00,367.39,367.62,366.47,366.98,8424.0,367.39,367.62,366.47,366.98,8424.0
2024-10-09 10:20:00,366.24,367.42,365.84,367.2,14471.0,366.24,367.42,365.84,367.2,14471.0
2024-10-09 10:30:00,367.39,367.49,366.72,366.85,12865.0,367.39,367.49,366.72,366.85,12865.0
2024-10-09 10:40:00,366.72,366.84,364.9,364.95,10809.0,366.72,366.84,364.9,364.95,10809.0
2024-10-09 10:50:00,365.28,365.65,364.5,364.64,9957.0,365.28,365.65,364.5,364.64,9957.0
2024-10-09 11:00:00,364.79,364.95,363.51,363.53,10380.0,364.79,364.95,363.51,363.53,10380.0
2024-10-09 11:10:00,363.62,364.06,363.07,363.3,6899.0,363.62,364.06,363.07,363.3,6899.0
2024-10-09 11:20:00,363.43,363.83,363.3,363.46,7274.0,363.43,363.83,363.3,363.46,7274.0
2024-10-09 11:30:00,363.31,363.51,362.31,362.37,10888.0,363.31,363.51,362.31,362.37,10888.0
2024-10-09 11:40:00,362.36,363.49,362.36,362.58,8006.0,362.36,363.49,362.36,362.58,8006.0
2024-10-09 11:50:00,362.54,363.01,362.35,362.74,8515.0,362.54,363.01,362.35,362.74,8515.0
2024-10-09 12:00:00,362.93,363.76,362.71,363.25,9915.0,362.93,363.76,362.71,363.25,9915.0
2024-10-09 12:10:00,363.27,363.62,362.7,362.82,5603.0,363.27,363.62,362.7,362.82,5603.0
2024-10-09 12:20:00,362.89,364.97,362.89,364.11,18282.0,362.89,364.97,362.89,364.11,18282.0
2024-10-09 12:30:00,363.99,363.99,362.33,362.42,9250.0,363.99,363.99,362.33,362.42,9250.0
2024-10-09 12:40:00,362.53,362.91,362.37,362.56,8441.0,362.53,362.91,362.37,362.56,8441.0
2024-10-09 12:50:00,362.48,362.67,362.35,362.36,3410.0,362.48,362.67,362.35,362.36,3410.0
2024-10-09 13:00:00,362.39,362.62,361.78,362.37,11382.0,362.39,362.62,361.78,362.37,11382.0
2024-10-09 13:10:00,362.21,362.32,361.86,362.16,6082.0,362.21,362.32,361.86,362.16,6082.0
2024-10-09 13:20:00,361.98,362.78,361.97,362.5,6975.0,361.98,362.78,361.97,362.5,6975.0
2024-10-09 13:30:00,362.33,362.5,361.9,362.13,6139.0,362.33,362.5,361.9,362.13,6139.0
2024-10-09 13:40:00,362.18,362.49,361.93,362.12,5896.0,362.18,362.49,361.93,362.12,5896.0
2024-10-09 13:50:00,362.28,362.34,361.56,362.17,9162.0,362.28,362.34,361.56,362.17,9162.0
2024-10-09 14:00:00,362.01,362.29,361.98,362.09,4225.0,362.01,362.29,361.98,362.09,4225.0
2024-10-09 14:10:00,362.06,362.3,361.84,362.02,8712.0,362.06,362.3,361.84,362.02,8712.0
2024-10-09 14:20:00,362.07,362.53,361.69,362.3,19105.0,362.07,362.53,361.69,362.3,19105.0
2024-10-09 14:30:00,362.35,362.35,361.89,362.13,5063.0,362.35,362.35,361.89,362.13,5063.0
2024-10-09 14:40:00,362.21,362.47,361.55,361.55,12464.0,362.21,362.47,361.55,361.55,12464.0
2024-10-09 14:50:00,361.55,361.83,360.81,361.26,19422.0,361.55,361.83,360.81,361.26,19422.0
2024-10-09 15:00:00,361.18,361.23,360.64,360.84,5381.0,361.18,361.23,360.64,360.84,5381.0
2024-10-09 15:10:00,360.6,360.74,360.26,360.34,9821.0,360.6,360.74,360.26,360.34,9821.0
2024-10-09 15:20:00,360.46,360.81,360.18,360.66,23365.0,360.46,360.81,360.18,360.66,23365.0
2024-10-09 15:30:00,360.64,361.2,360.45,361.12,21770.0,360.64,361.2,360.45,361.12,21770.0
2024-10-09 15:40:00,361.06,361.49,359.62,359.66,45182.0,361.06,361.49,359.62,359.66,45182.0
2024-10-09 15:50:00,359.61,360.48,359.53,359.8,66572.0,359.61,360.48,359.53,359.8,66572.0
2024-10-10 09:30:00,358.84,359.0,355.78,356.16,20196.0,358.84,359.0,355.78,356.16,20196.0
2024-10-10 09:40:00,356.09,358.35,355.58,358.31,8582.0,356.09,358.35,355.58,358.31,8582.0
2024-10-10 09:50:00,358.62,360.44,358.57,359.0,15196.0,358.62,360.44,358.57,359.0,15196.0
2024-10-10 10:00:00,359.11,362.12,358.86,362.08,11151.0,359.11,362.12,358.86,362.08,11151.0
2024-10-10 10:10:00,361.95,362.34,360.98,360.98,12669.0,361.95,362.34,360.98,360.98,12669.0
2024-10-10 10:20:00,361.41,362.21,360.98,362.21,9387.0,361.41,362.21,360.98,362.21,9387.0
2024-10-10 10:30:00,362.21,362.35,361.47,361.6,10079.0,362.21,362.35,361.47,361.6,10079.0
2024-10-10 10:40:00,361.59,361.63,360.86,361.02,8924.0,361.59,361.63,360.86,361.02,8924.0
2024-10-10 10:50:00,361.01,361.5,360.77,361.3,12354.0,361.01,361.5,360.77,361.3,12354.0
2024-10-10 11:00:00,361.05,362.59,360.7,362.23,8073.0,361.05,362.59,360.7,362.23,8073.0
2024-10-10 11:10:00,362.33,362.33,361.84,362.09,10452.0,362.33,362.33,361.84,362.09,10452.0
2024-10-10 11:20:00,362.21,363.2,362.08,363.05,88543.0,362.21,363.2,362.08,363.05,88543.0
2024-10-10 11:30:00,363.06,363.71,362.59,363.41,6919.0,363.06,363.71,362.59,363.41,6919.0
2024-10-10 11:40:00,363.45,364.34,363.38,364.21,11615.0,363.45,364.34,363.38,364.21,11615.0
2024-10-10 11:50:00,364.15,364.29,362.44,362.44,22958.0,364.15,364.29,362.44,362.44,22958.0
2024-10-10 12:00:00,362.17,362.55,361.86,362.19,11983.0,362.17,362.55,361.86,362.19,11983.0
2024-10-10 12:10:00,362.03,362.74,361.95,362.74,16126.0,362.03,362.74,361.95,362.74,16126.0
2024-10-10 12:20:00,362.87,362.88,361.93,362.38,26902.0,362.87,362.88,361.93,362.38,26902.0
2024-10-10 12:30:00,362.52,362.52,361.95,361.95,3373.0,362.52,362.52,361.95,361.95,3373.0
2024-10-10 12:40:00,362.06,362.21,360.8,361.3,8593.0,362.06,362.21,360.8,361.3,8593.0
2024-10-10 12:50:00,361.23,361.26,360.51,360.77,6695.0,361.23,361.26,360.51,360.77,6695.0
2024-10-10 13:00:00,360.57,360.58,359.41,360.03,9391.0,360.57,360.58,359.41,360.03,9391.0
2024-10-10 13:10:00,360.19,360.78,360.06,360.19,5429.0,360.19,360.78,360.06,360.19,5429.0
2024-10-10 13:20:00,360.3,360.88,360.21,360.77,4664.0,360.3,360.88,360.21,360.77,4664.0
2024-10-10 13:30:00,360.66,360.99,360.47,360.5,6740.0,360.66,360.99,360.47,360.5,6740.0
2024-10-10 13:40:00,360.47,360.99,360.44,360.97,7510.0,360.47,360.99,360.44,360.97,7510.0
2024-10-10 13:50:00,360.98,361.43,360.69,361.06,14284.0,360.98,361.43,360.69,361.06,14284.0
2024-10-10 14:00:00,361.23,361.38,360.04,360.64,8104.0,361.23,361.38,360.04,360.64,8104.0
2024-10-10 14:10:00,360.67,360.81,359.87,360.02,6889.0,360.67,360.81,359.87,360.02,6889.0
2024-10-10 14:20:00,359.88,360.33,359.69,359.99,5433.0,359.88,360.33,359.69,359.99,5433.0
2024-10-10 14:30:00,359.97,360.23,359.83,359.89,4309.0,359.97,360.23,359.83,359.89,4309.0
2024-10-10 14:40:00,359.88,360.26,359.51,359.74,8772.0,359.88,360.26,359.51,359.74,8772.0
2024-10-10 14:50:00,359.4,359.54,358.91,359.22,15755.0,359.4,359.54,358.91,359.22,15755.0
2024-10-10 15:00:00,359.15,359.47,358.81,359.47,5068.0,359.15,359.47,358.81,359.47,5068.0
2024-10-10 15:10:00,359.34,359.99,359.31,359.99,8522.0,359.34,359.99,359.31,359.99,8522.0
2024-10-10 15:20:00,360.02,360.52,359.83,360.41,7504.0,360.02,360.52,359.83,360.41,7504.0
2024-10-10 15:30:00,360.41,360.48,359.59,360.48,20803.0,360.41,360.48,359.59,360.48,20803.0
2024-10-10 15:40:00,360.58,360.88,359.64,360.0,14697.0,360.58,360.88,359.64,360.0,14697.0
2024-10-10 15:50:00,360.18,360.37,358.7,359.06,64841.0,360.18,360.37,358.7,359.06,64841.0
2024-10-11 09:30:00,359.67,362.39,359.49,361.0,21634.0,359.67,362.39,359.49,361.0,21634.0
2024-10-11 09:40:00,360.51,363.29,360.51,362.45,20258.0,360.51,363.29,360.51,362.45,20258.0
2024-10-11 09:50:00,362.55,364.74,362.51,364.0,15159.0,362.55,364.74,362.51,364.0,15159.0
2024-10-11 10:00:00,363.94,366.87,363.94,366.48,26635.0,363.94,366.87,363.94,366.48,26635.0
2024-10-11 10:10:00,366.85,367.25,366.17,367.08,11647.0,366.85,367.25,366.17,367.08,11647.0
2024-10-11 10:20:00,367.17,369.0,366.82,368.96,20434.0,367.17,369.0,366.82,368.96,20434.0
2024-10-11 10:30:00,368.99,370.03,368.72,370.0,21872.0,368.99,370.03,368.72,370.0,21872.0
2024-10-11 10:40:00,370.0,372.07,370.0,371.46,29667.0,370.0,372.07,370.0,371.46,29667.0
2024-10-11 10:50:00,371.53,372.1,371.31,371.59,16024.0,371.53,372.1,371.31,371.59,16024.0
2024-10-11 11:00:00,371.5,372.86,371.5,371.87,21635.0,371.5,372.86,371.5,371.87,21635.0
2024-10-11 11:10:00,371.84,372.09,370.66,370.67,11293.0,371.84,372.09,370.66,370.67,11293.0
2024-10-11 11:20:00,370.51,371.67,370.31,371.41,10227.0,370.51,371.67,370.31,371.41,10227.0
2024-10-11 11:30:00,371.56,372.77,371.56,371.71,15122.0,371.56,372.77,371.56,371.71,15122.0
2024-10-11 11:40:00,371.51,371.81,370.75,371.73,6966.0,371.51,371.81,370.75,371.73,6966.0
2024-10-11 11:50:00,371.8,372.05,371.04,371.05,8315.0,371.8,372.05,371.04,371.05,8315.0
2024-10-11 12:00:00,371.05,371.45,370.62,370.62,8816.0,371.05,371.45,370.62,370.62,8816.0
2024-10-11 12:10:00,370.75,371.12,370.37,370.38,4829.0,370.75,371.12,370.37,370.38,4829.0
2024-10-11 12:20:00,370.26,370.84,369.94,370.67,10247.0,370.26,370.84,369.94,370.67,10247.0
2024-10-11 12:30:00,370.47,370.47,369.8,370.04,22942.0,370.47,370.47,369.8,370.04,22942.0
2024-10-11 12:40:00,370.16,370.9,369.95,370.75,4702.0,370.16,370.9,369.95,370.75,4702.0
2024-10-11 12:50:00,370.91,371.34,370.51,371.34,5753.0,370.91,371.34,370.51,371.34,5753.0
2024-10-11 13:00:00,371.77,371.84,371.02,371.11,4739.0,371.77,371.84,371.02,371.11,4739.0
2024-10-11 13:10:00,371.01,371.29,370.47,371.1,5647.0,371.01,371.29,370.47,371.1,5647.0
2024-10-11 13:20:00,371.17,372.5,371.16,372.44,4760.0,371.17,372.5,371.16,372.44,4760.0
2024-10-11 13:30:00,372.44,372.47,371.6,372.0,5374.0,372.44,372.47,371.6,372.0,5374.0
2024-10-11 13:40:00,372.0,372.47,371.41,372.29,6907.0,372.0,372.47,371.41,372.29,6907.0
2024-10-11 13:50:00,372.24,372.54,371.8,372.13,5528.0,372.24,372.54,371.8,372.13,5528.0
2024-10-11 14:00:00,372.05,372.24,371.73,372.07,4933.0,372.05,372.24,371.73,372.07,4933.0
2024-10-11 14:10:00,372.02,372.75,371.89,372.34,14646.0,372.02,372.75,371.89,372.34,14646.0
2024-10-11 14:20:00,372.14,372.62,371.75,372.04,4613.0,372.14,372.62,371.75,372.04,4613.0
2024-10-11 14:30:00,371.89,372.59,371.89,372.59,9642.0,371.89,372.59,371.89,372.59,9642.0
2024-10-11 14:40:00,372.6,373.13,372.23,373.06,10756.0,372.6,373.13,372.23,373.06,10756.0
2024-10-11 14:50:00,372.87,373.32,372.81,372.85,10855.0,372.87,373.32,372.81,372.85,10855.0
2024-10-11 15:00:00,372.92,373.28,372.9,373.27,7245.0,372.92,373.28,372.9,373.27,7245.0
2024-10-11 15:10:00,373.21,373.28,372.64,372.74,16109.0,373.21,373.28,372.64,372.74,16109.0
2024-10-11 15:20:00,372.59,372.71,370.92,371.13,21983.0,372.59,372.71,370.92,371.13,21983.0
2024-10-11 15:30:00,371.0,371.5,370.71,371.0,10825.0,371.0,371.5,370.71,371.0,10825.0
2024-10-11 15:40:00,370.83,371.03,370.13,370.41,9882.0,370.83,371.03,370.13,370.41,9882.0
2024-10-11 15:50:00,370.45,370.61,370.14,370.46,48421.0,370.45,370.61,370.14,370.46,48421.0
2024-10-14 09:30:00,370.58,371.36,364.43,365.97,36850.0,370.58,371.36,364.43,365.97,36850.0
2024-10-14 09:40:00,365.98,368.57,365.25,368.57,16202.0,365.98,368.57,365.25,368.57,16202.0
2024-10-14 09:50:00,368.57,368.57,366.2,366.27,10506.0,368.57,368.57,366.2,366.27,10506.0
2024-10-14 10:00:00,366.29,368.64,366.29,368.6,13111.0,366.29,368.64,366.29,368.6,13111.0
2024-10-14 10:10:00,368.68,369.51,367.5,367.6,13799.0,368.68,369.51,367.5,367.6,13799.0
2024-10-14 10:20:00,367.32,367.5,366.16,366.58,12111.0,367.32,367.5,366.16,366.58,12111.0
2024-10-14 10:30:00,366.59,367.86,366.47,367.03,9688.0,366.59,367.86,366.47,367.03,9688.0
2024-10-14 10:40:00,366.99,367.62,366.5,366.67,7450.0,366.99,367.62,366.5,366.67,7450.0
2024-10-14 10:50:00,366.71,367.16,366.57,366.75,8877.0,366.71,367.16,366.57,366.75,8877.0
2024-10-14 11:00:00,366.75,368.95,366.4,368.84,12009.0,366.75,368.95,366.4,368.84,12009.0
2024-10-14 11:10:00,368.21,369.18,368.2,368.96,6786.0,368.21,369.18,368.2,368.96,6786.0
2024-10-14 11:20:00,368.97,369.81,368.67,368.68,12938.0,368.97,369.81,368.67,368.68,12938.0
2024-10-14 11:30:00,368.66,369.04,368.13,368.5,10464.0,368.66,369.04,368.13,368.5,10464.0
2024-10-14 11:40:00,369.08,369.69,368.85,369.1,4335.0,369.08,369.69,368.85,369.1,4335.0
2024-10-14 11:50:00,368.93,368.93,368.25,368.35,3199.0,368.93,368.93,368.25,368.35,3199.0
2024-10-14 12:00:00,368.34,368.71,368.13,368.67,2888.0,368.34,368.71,368.13,368.67,2888.0
2024-10-14 12:10:00,368.59,369.59,368.59,369.15,4002.0,368.59,369.59,368.59,369.15,4002.0
2024-10-14 12:20:00,369.15,369.98,369.15,369.49,2600.0,369.15,369.98,369.15,369.49,2600.0
2024-10-14 12:30:00,369.34,369.48,368.75,369.13,7725.0,369.34,369.48,368.75,369.13,7725.0
2024-10-14 12:40:00,369.19,369.27,368.82,369.27,3141.0,369.19,369.27,368.82,369.27,3141.0
2024-10-14 12:50:00,369.19,369.19,368.54,368.7,6127.0,369.19,369.19,368.54,368.7,6127.0
2024-10-14 13:00:00,368.63,368.76,368.44,368.54,5999.0,368.63,368.76,368.44,368.54,5999.0
2024-10-14 13:10:00,368.56,369.17,368.43,369.17,5598.0,368.56,369.17,368.43,369.17,5598.0
2024-10-14 13:20:00,369.14,369.59,368.93,368.97,4079.0,369.14,369.59,368.93,368.97,4079.0
2024-10-14 13:30:00,369.03,369.06,368.45,368.88,5460.0,369.03,369.06,368.45,368.88,5460.0
2024-10-14 13:40:00,368.93,368.95,368.76,368.76,2836.0,368.93,368.95,368.76,368.76,2836.0
2024-10-14 13:50:00,368.84,368.94,368.42,368.78,4464.0,368.84,368.94,368.42,368.78,4464.0
2024-10-14 14:00:00,368.78,369.17,368.53,369.11,4135.0,368.78,369.17,368.53,369.11,4135.0
2024-10-14 14:10:00,369.05,369.59,369.04,369.41,3821.0,369.05,369.59,369.04,369.41,3821.0
2024-10-14 14:20:00,369.29,369.83,369.18,369.47,9754.0,369.29,369.83,369.18,369.47,9754.0
2024-10-14 14:30:00,369.49,369.58,369.3,369.55,1504.0,369.49,369.58,369.3,369.55,1504.0
2024-10-14 14:40:00,369.43,369.43,368.87,369.02,6348.0,369.43,369.43,368.87,369.02,6348.0
2024-10-14 14:50:00,368.97,368.97,368.47,368.49,4749.0,368.97,368.97,368.47,368.49,4749.0
2024-10-14 15:00:00,368.38,368.7,367.87,368.43,18551.0,368.38,368.7,367.87,368.43,18551.0
2024-10-14 15:10:00,368.29,368.6,366.97,367.4,19608.0,368.29,368.6,366.97,367.4,19608.0
2024-10-14 15:20:00,367.3,367.44,367.13,367.22,1701.0,367.3,367.44,367.13,367.22,1701.0
2024-10-14 15:30:00,367.32,367.61,367.0,367.5,10871.0,367.32,367.61,367.0,367.5,10871.0
2024-10-14 15:40:00,367.34,368.54,367.03,368.54,23497.0,367.34,368.54,367.03,368.54,23497.0
2024-10-14 15:50:00,368.56,370.2,367.59,369.28,46286.0,368.56,370.2,367.59,369.28,46286.0
2024-10-15 09:30:00,370.78,375.93,370.6,375.0,27959.0,370.78,375.93,370.6,375.0,27959.0
2024-10-15 09:40:00,375.38,378.58,375.38,378.54,23630.0,375.38,378.58,375.38,378.54,23630.0
2024-10-15 09:50:00,378.57,378.98,376.65,377.0,15983.0,378.57,378.98,376.65,377.0,15983.0
2024-10-15 10:00:00,377.0,377.9,375.7,377.47,19154.0,377.0,377.9,375.7,377.47,19154.0
2024-10-15 10:10:00,377.48,378.48,376.58,378.43,13785.0,377.48,378.48,376.58,378.43,13785.0
2024-10-15 10:20:00,378.47,379.32,378.2,378.8,13751.0,378.47,379.32,378.2,378.8,13751.0
2024-10-15 10:30:00,379.02,379.34,377.95,378.11,10201.0,379.02,379.34,377.95,378.11,10201.0
2024-10-15 10:40:00,378.1,378.2,376.63,377.28,8712.0,378.1,378.2,376.63,377.28,8712.0
2024-10-15 10:50:00,376.94,377.96,376.31,377.96,8420.0,376.94,377.96,376.31,377.96,8420.0
2024-10-15 11:00:00,377.7,378.64,377.67,378.0,7793.0,377.7,378.64,377.67,378.0,7793.0
2024-10-15 11:10:00,378.06,378.51,377.64,378.35,9200.0,378.06,378.51,377.64,378.35,9200.0
2024-10-15 11:20:00,378.35,379.38,378.34,379.07,5879.0,378.35,379.38,378.34,379.07,5879.0
2024-10-15 11:30:00,378.81,379.02,377.39,377.48,6511.0,378.81,379.02,377.39,377.48,6511.0
2024-10-15 11:40:00,377.22,377.7,375.7,375.7,11833.0,377.22,377.7,375.7,375.7,11833.0
2024-10-15 11:50:00,376.46,376.46,374.12,374.45,13977.0,376.46,376.46,374.12,374.45,13977.0
2024-10-15 12:00:00,374.69,375.09,373.0,373.0,9517.0,374.69,375.09,373.0,373.0,9517.0
2024-10-15 12:10:00,373.48,373.48,372.23,372.85,5555.0,373.48,373.48,372.23,372.85,5555.0
2024-10-15 12:20:00,372.85,373.8,372.73,373.46,3940.0,372.85,373.8,372.73,373.46,3940.0
2024-10-15 12:30:00,373.47,374.59,373.45,374.25,4984.0,373.47,374.59,373.45,374.25,4984.0
2024-10-15 12:40:00,374.49,374.49,373.24,373.43,5457.0,374.49,374.49,373.24,373.43,5457.0
2024-10-15 12:50:00,373.25,373.25,372.19,372.34,4385.0,373.25,373.25,372.19,372.34,4385.0
2024-10-15 13:00:00,372.52,373.04,371.48,371.57,4826.0,372.52,373.04,371.48,371.57,4826.0
2024-10-15 13:10:00,371.7,371.82,371.23,371.23,2895.0,371.7,371.82,371.23,371.23,2895.0
2024-10-15 13:20:00,371.8,371.8,370.58,370.61,2685.0,371.8,371.8,370.58,370.61,2685.0
2024-10-15 13:30:00,370.6,370.64,368.8,369.79,13761.0,370.6,370.64,368.8,369.79,13761.0
2024-10-15 13:40:00,369.61,370.48,369.61,370.18,4422.0,369.61,370.48,369.61,370.18,4422.0
2024-10-15 13:50:00,370.11,370.51,369.58,369.59,3897.0,370.11,370.51,369.58,369.59,3897.0
2024-10-15 14:00:00,369.75,370.31,369.75,369.88,4876.0,369.75,370.31,369.75,369.88,4876.0
2024-10-15 14:10:00,369.87,369.87,369.5,369.5,2026.0,369.87,369.87,369.5,369.5,2026.0
2024-10-15 14:20:00,369.5,369.5,369.0,369.15,3309.0,369.5,369.5,369.0,369.15,3309.0
2024-10-15 14:30:00,369.15,369.71,368.5,368.52,8455.0,369.15,369.71,368.5,368.52,8455.0
2024-10-15 14:40:00,368.97,369.47,368.86,369.42,6449.0,368.97,369.47,368.86,369.42,6449.0
2024-10-15 14:50:00,368.85,369.66,368.85,369.5,11689.0,368.85,369.66,368.85,369.5,11689.0
2024-10-15 15:00:00,369.5,369.5,368.84,369.23,9267.0,369.5,369.5,368.84,369.23,9267.0
2024-10-15 15:10:00,369.28,369.28,368.1,368.78,8882.0,369.28,369.28,368.1,368.78,8882.0
2024-10-15 15:20:00,368.92,369.3,368.57,368.73,7611.0,368.92,369.3,368.57,368.73,7611.0
2024-10-15 15:30:00,368.59,369.04,368.11,368.86,6612.0,368.59,369.04,368.11,368.86,6612.0
2024-10-15 15:40:00,368.86,370.11,368.86,369.98,10562.0,368.86,370.11,368.86,369.98,10562.0
2024-10-15 15:50:00,369.82,369.98,369.09,369.33,38270.0,369.82,369.98,369.09,369.33,38270.0
2024-10-16 09:30:00,367.44,368.33,356.05,359.46,89529.0,367.44,368.33,356.05,359.46,89529.0
2024-10-16 09:40:00,358.84,358.84,352.39,357.37,127790.0,358.84,358.84,352.39,357.37,127790.0
2024-10-16 09:50:00,357.36,358.97,354.0,357.91,73315.0,357.36,358.97,354.0,357.91,73315.0
2024-10-16 10:00:00,358.04,362.21,357.61,361.42,40179.0,358.04,362.21,357.61,361.42,40179.0
2024-10-16 10:10:00,361.36,361.79,360.0,360.0,16282.0,361.36,361.79,360.0,360.0,16282.0
2024-10-16 10:20:00,360.0,361.4,358.0,358.0,26520.0,360.0,361.4,358.0,358.0,26520.0
2024-10-16 10:30:00,358.0,358.7,356.88,357.48,24544.0,358.0,358.7,356.88,357.48,24544.0
2024-10-16 10:40:00,357.5,357.89,356.03,356.4,63935.0,357.5,357.89,356.03,356.4,63935.0
2024-10-16 10:50:00,356.55,356.99,354.55,355.05,38641.0,356.55,356.99,354.55,355.05,38641.0
2024-10-16 11:00:00,355.14,356.32,354.88,355.25,47656.0,355.14,356.32,354.88,355.25,47656.0
2024-10-16 11:10:00,355.33,355.45,353.6,355.44,52709.0,355.33,355.45,353.6,355.44,52709.0
2024-10-16 11:20:00,355.45,355.55,353.6,354.33,25957.0,355.45,355.55,353.6,354.33,25957.0
2024-10-16 11:30:00,354.74,354.91,353.38,354.44,23432.0,354.74,354.91,353.38,354.44,23432.0
2024-10-16 11:40:00,354.35,354.92,353.62,354.01,35188.0,354.35,354.92,353.62,354.01,35188.0
2024-10-16 11:50:00,353.97,354.8,353.7,354.24,26004.0,353.97,354.8,353.7,354.24,26004.0
2024-10-16 12:00:00,353.95,361.49,353.86,360.18,141437.0,353.95,361.49,353.86,360.18,141437.0
2024-10-16 12:10:00,359.99,363.33,358.84,359.52,66140.0,359.99,363.33,358.84,359.52,66140.0
2024-10-16 12:20:00,359.45,363.0,358.69,361.02,40363.0,359.45,363.0,358.69,361.02,40363.0
2024-10-16 12:30:00,360.92,360.98,355.01,356.63,46876.0,360.92,360.98,355.01,356.63,46876.0
2024-10-16 12:40:00,356.63,358.5,356.12,357.31,21575.0,356.63,358.5,356.12,357.31,21575.0
2024-10-16 12:50:00,357.31,357.37,356.6,357.0,10344.0,357.31,357.37,356.6,357.0,10344.0
2024-10-16 13:00:00,356.94,357.64,356.6,357.64,12352.0,356.94,357.64,356.6,357.64,12352.0
2024-10-16 13:10:00,357.88,358.03,356.67,356.94,12918.0,357.88,358.03,356.67,356.94,12918.0
2024-10-16 13:20:00,357.16,357.48,356.59,356.9,11056.0,357.16,357.48,356.59,356.9,11056.0
2024-10-16 13:30:00,356.74,358.0,356.63,357.57,10015.0,356.74,358.0,356.63,357.57,10015.0
2024-10-16 13:40:00,357.64,365.86,357.33,359.11,33064.0,357.64,365.86,357.33,359.11,33064.0
2024-10-16 13:50:00,359.22,360.6,358.8,360.45,11229.0,359.22,360.6,358.8,360.45,11229.0
2024-10-16 14:00:00,360.23,362.88,360.2,362.88,25503.0,360.23,362.88,360.2,362.88,25503.0
2024-10-16 14:10:00,363.47,365.43,363.05,364.97,36722.0,363.47,365.43,363.05,364.97,36722.0
2024-10-16 14:20:00,364.72,366.75,364.72,365.68,33133.0,364.72,366.75,364.72,365.68,33133.0
2024-10-16 14:30:00,365.78,368.9,365.71,367.95,32511.0,365.78,368.9,365.71,367.95,32511.0
2024-10-16 14:40:00,367.95,368.34,367.06,367.79,34540.0,367.95,368.34,367.06,367.79,34540.0
2024-10-16 14:50:00,367.79,369.43,367.44,368.75,36617.0,367.79,369.43,367.44,368.75,36617.0
2024-10-16 15:00:00,368.8,370.35,368.55,370.35,33654.0,368.8,370.35,368.55,370.35,33654.0
2024-10-16 15:10:00,370.38,371.84,369.5,371.77,26583.0,370.38,371.84,369.5,371.77,26583.0
2024-10-16 15:20:00,371.77,373.78,371.56,372.86,50685.0,371.77,373.78,371.56,372.86,50685.0
2024-10-16 15:30:00,372.9,375.32,371.85,374.66,53180.0,372.9,375.32,371.85,374.66,53180.0
2024-10-16 15:40:00,374.43,374.73,371.82,372.19,49813.0,374.43,374.73,371.82,372.19,49813.0
2024-10-16 15:50:00,372.08,374.04,371.83,373.29,118907.0,372.08,374.04,371.83,373.29,118907.0
2024-10-17 09:30:00,372.49,372.55,364.71,367.0,82542.0,372.49,372.55,364.71,367.0,82542.0
2024-10-17 09:40:00,365.7,367.5,364.2,364.5,31568.0,365.7,367.5,364.2,364.5,31568.0
2024-10-17 09:50:00,364.5,366.27,364.06,366.27,31554.0,364.5,366.27,364.06,366.27,31554.0
2024-10-17 10:00:00,366.19,371.13,366.19,371.13,30638.0,366.19,371.13,366.19,371.13,30638.0
2024-10-17 10:10:00,371.05,371.81,370.05,370.05,19909.0,371.05,371.81,370.05,370.05,19909.0
2024-10-17 10:20:00,370.42,372.11,370.01,372.02,26492.0,370.42,372.11,370.01,372.02,26492.0
2024-10-17 10:30:00,372.03,372.65,370.64,371.52,12952.0,372.03,372.65,370.64,371.52,12952.0
2024-10-17 10:40:00,371.5,372.64,370.75,372.64,36229.0,371.5,372.64,370.75,372.64,36229.0
2024-10-17 10:50:00,372.64,375.52,372.54,375.12,13902.0,372.64,375.52,372.54,375.12,13902.0
2024-10-17 11:00:00,375.11,375.33,372.64,373.24,17981.0,375.11,375.33,372.64,373.24,17981.0
2024-10-17 11:10:00,372.78,373.03,371.65,371.66,19688.0,372.78,373.03,371.65,371.66,19688.0
2024-10-17 11:20:00,371.4,372.84,371.21,371.28,21442.0,371.4,372.84,371.21,371.28,21442.0
2024-10-17 11:30:00,371.55,372.88,371.3,372.88,14355.0,371.55,372.88,371.3,372.88,14355.0
2024-10-17 11:40:00,372.74,372.74,371.68,372.12,7690.0,372.74,372.74,371.68,372.12,7690.0
2024-10-17 11:50:00,371.86,373.32,371.51,373.15,9703.0,371.86,373.32,371.51,373.15,9703.0
2024-10-17 12:00:00,373.2,374.51,373.2,373.66,10701.0,373.2,374.51,373.2,373.66,10701.0
2024-10-17 12:10:00,373.8,373.8,371.8,372.44,5890.0,373.8,373.8,371.8,372.44,5890.0
2024-10-17 12:20:00,372.47,372.83,371.69,372.51,9510.0,372.47,372.83,371.69,372.51,9510.0
2024-10-17 12:30:00,372.5,373.16,372.5,373.07,8023.0,372.5,373.16,372.5,373.07,8023.0
2024-10-17 12:40:00,373.07,373.16,372.05,372.05,8569.0,373.07,373.16,372.05,372.05,8569.0
2024-10-17 12:50:00,372.29,372.6,371.91,372.5,4067.0,372.29,372.6,371.91,372.5,4067.0
2024-10-17 13:00:00,372.5,372.64,372.19,372.19,6782.0,372.5,372.64,372.19,372.19,6782.0
2024-10-17 13:10:00,372.05,372.47,371.83,372.0,3959.0,372.05,372.47,371.83,372.0,3959.0
2024-10-17 13:20:00,372.05,373.33,371.74,372.47,22276.0,372.05,373.33,371.74,372.47,22276.0
2024-10-17 13:30:00,372.68,373.04,372.15,372.79,9164.0,372.68,373.04,372.15,372.79,9164.0
2024-10-17 13:40:00,372.88,372.94,372.09,372.79,7858.0,372.88,372.94,372.09,372.79,7858.0
2024-10-17 13:50:00,372.67,373.89,372.67,373.31,8845.0,372.67,373.89,372.67,373.31,8845.0
2024-10-17 14:00:00,373.31,373.85,372.8,373.64,8165.0,373.31,373.85,372.8,373.64,8165.0
2024-10-17 14:10:00,373.72,374.5,373.59,374.44,9771.0,373.72,374.5,373.59,374.44,9771.0
2024-10-17 14:20:00,374.47,374.57,373.62,373.64,8248.0,374.47,374.57,373.62,373.64,8248.0
2024-10-17 14:30:00,373.8,374.27,373.63,374.06,5306.0,373.8,374.27,373.63,374.06,5306.0
2024-10-17 14:40:00,374.08,374.08,372.55,372.96,6521.0,374.08,374.08,372.55,372.96,6521.0
2024-10-17 14:50:00,372.8,373.24,372.69,373.08,7553.0,372.8,373.24,372.69,373.08,7553.0
2024-10-17 15:00:00,373.21,373.37,372.33,372.41,19419.0,373.21,373.37,372.33,372.41,19419.0
2024-10-17 15:10:00,372.41,372.47,370.92,370.98,13348.0,372.41,372.47,370.92,370.98,13348.0
2024-10-17 15:20:00,371.03,371.58,370.9,371.58,7129.0,371.03,371.58,370.9,371.58,7129.0
2024-10-17 15:30:00,371.44,371.98,371.03,371.16,9191.0,371.44,371.98,371.03,371.16,9191.0
2024-10-17 15:40:00,371.16,373.25,371.16,373.13,17055.0,371.16,373.25,371.16,373.13,17055.0
2024-10-17 15:50:00,373.17,374.04,371.27,371.6,114706.0,373.17,374.04,371.27,371.6,114706.0
2024-10-18 09:30:00,376.0,376.03,372.03,373.48,34814.0,376.0,376.03,372.03,373.48,34814.0
2024-10-18 09:40:00,373.95,373.95,371.8,372.78,13803.0,373.95,373.95,371.8,372.78,13803.0
2024-10-18 09:50:00,372.37,372.88,370.57,370.59,15481.0,372.37,372.88,370.57,370.59,15481.0
2024-10-18 10:00:00,370.55,370.93,369.4,370.17,6508.0,370.55,370.93,369.4,370.17,6508.0
2024-10-18 10:10:00,370.41,370.41,369.08,369.15,5134.0,370.41,370.41,369.08,369.15,5134.0
2024-10-18 10:20:00,369.18,369.61,368.62,369.6,12419.0,369.18,369.61,368.62,369.6,12419.0
2024-10-18 10:30:00,369.66,369.86,368.35,368.65,7733.0,369.66,369.86,368.35,368.65,7733.0
2024-10-18 10:40:00,368.88,369.11,367.63,368.2,8008.0,368.88,369.11,367.63,368.2,8008.0
2024-10-18 10:50:00,368.2,369.46,368.2,369.17,6397.0,368.2,369.46,368.2,369.17,6397.0
2024-10-18 11:00:00,368.99,370.0,368.93,369.79,9582.0,368.99,370.0,368.93,369.79,9582.0
2024-10-18 11:10:00,369.6,370.74,369.1,370.71,10676.0,369.6,370.74,369.1,370.71,10676.0
2024-10-18 11:20:00,370.52,370.72,369.82,370.7,8478.0,370.52,370.72,369.82,370.7,8478.0
2024-10-18 11:30:00,370.72,371.52,370.53,370.95,9983.0,370.72,371.52,370.53,370.95,9983.0
2024-10-18 11:40:00,371.09,371.09,370.13,370.31,3896.0,371.09,371.09,370.13,370.31,3896.0
2024-10-18 11:50:00,370.12,371.4,370.12,371.39,4384.0,370.12,371.4,370.12,371.39,4384.0
2024-10-18 12:00:00,371.18,371.2,370.95,370.95,1498.0,371.18,371.2,370.95,370.95,1498.0
2024-10-18 12:10:00,371.0,372.12,370.85,371.93,11371.0,371.0,372.12,370.85,371.93,11371.0
2024-10-18 12:20:00,372.01,372.04,371.27,371.4,6292.0,372.01,372.04,371.27,371.4,6292.0
2024-10-18 12:30:00,371.4,371.57,371.28,371.43,5836.0,371.4,371.57,371.28,371.43,5836.0
2024-10-18 12:40:00,371.43,371.62,363.6,371.5,21682.0,371.43,371.62,363.6,371.5,21682.0
2024-10-18 12:50:00,371.29,371.51,370.46,370.61,10846.0,371.29,371.51,370.46,370.61,10846.0
2024-10-18 13:00:00,370.61,370.61,369.3,369.3,9532.0,370.61,370.61,369.3,369.3,9532.0
2024-10-18 13:10:00,369.41,369.77,369.1,369.28,5483.0,369.41,369.77,369.1,369.28,5483.0
2024-10-18 13:20:00,369.19,369.61,369.01,369.31,3223.0,369.19,369.61,369.01,369.31,3223.0
2024-10-18 13:30:00,369.49,369.49,368.99,369.25,1217.0,369.49,369.49,368.99,369.25,1217.0
2024-10-18 13:40:00,369.0,369.21,368.71,369.19,5996.0,369.0,369.21,368.71,369.19,5996.0
2024-10-18 13:50:00,369.19,369.4,368.41,368.41,4631.0,369.19,369.4,368.41,368.41,4631.0
2024-10-18 14:00:00,368.58,369.19,368.46,369.11,4203.0,368.58,369.19,368.46,369.11,4203.0
2024-10-18 14:10:00,369.15,369.3,368.74,368.95,3174.0,369.15,369.3,368.74,368.95,3174.0
2024-10-18 14:20:00,369.18,369.3,368.92,368.94,5383.0,369.18,369.3,368.92,368.94,5383.0
2024-10-18 14:30:00,369.0,369.1,368.6,368.73,1969.0,369.0,369.1,368.6,368.73,1969.0
2024-10-18 14:40:00,368.63,369.07,368.61,368.75,3315.0,368.63,369.07,368.61,368.75,3315.0
2024-10-18 14:50:00,368.78,369.17,368.41,368.99,9035.0,368.78,369.17,368.41,368.99,9035.0
2024-10-18 15:00:00,368.77,368.79,368.46,368.46,1818.0,368.77,368.79,368.46,368.46,1818.0
2024-10-18 15:10:00,368.46,369.19,368.46,368.91,3704.0,368.46,369.19,368.46,368.91,3704.0
2024-10-18 15:20:00,369.08,369.45,368.65,369.07,6647.0,369.08,369.45,368.65,369.07,6647.0
2024-10-18 15:30:00,369.06,369.06,368.4,368.64,8524.0,369.06,369.06,368.4,368.64,8524.0
2024-10-18 15:40:00,368.63,369.09,368.5,369.08,12927.0,368.63,369.09,368.5,369.08,12927.0
2024-10-18 15:50:00,368.95,369.34,367.83,368.92,56811.0,368.95,369.34,367.83,368.92,56811.0
2024-10-21 09:30:00,368.39,376.45,368.0,376.13,55490.0,368.39,376.45,368.0,376.13,55490.0
2024-10-21 09:40:00,375.88,377.25,374.98,376.49,33662.0,375.88,377.25,374.98,376.49,33662.0
2024-10-21 09:50:00,376.43,378.15,376.0,376.13,32969.0,376.43,378.15,376.0,376.13,32969.0
2024-10-21 10:00:00,375.92,375.92,372.72,373.47,23185.0,375.92,375.92,372.72,373.47,23185.0
2024-10-21 10:10:00,373.48,375.64,372.78,375.52,26483.0,373.48,375.64,372.78,375.52,26483.0
2024-10-21 10:20:00,375.61,376.5,373.96,374.05,11509.0,375.61,376.5,373.96,374.05,11509.0
2024-10-21 10:30:00,374.13,374.43,373.04,373.23,11674.0,374.13,374.43,373.04,373.23,11674.0
2024-10-21 10:40:00,373.58,375.12,373.4,374.2,16020.0,373.58,375.12,373.4,374.2,16020.0
2024-10-21 10:50:00,374.21,374.21,371.5,372.57,6663.0,374.21,374.21,371.5,372.57,6663.0
2024-10-21 11:00:00,372.47,372.49,369.72,370.65,25050.0,372.47,372.49,369.72,370.65,25050.0
2024-10-21 11:10:00,370.47,372.09,370.46,371.85,10849.0,370.47,372.09,370.46,371.85,10849.0
2024-10-21 11:20:00,371.92,372.03,370.15,371.46,14038.0,371.92,372.03,370.15,371.46,14038.0
2024-10-21 11:30:00,371.26,371.37,369.8,370.44,9772.0,371.26,371.37,369.8,370.44,9772.0
2024-10-21 11:40:00,370.53,371.32,370.45,371.27,6914.0,370.53,371.32,370.45,371.27,6914.0
2024-10-21 11:50:00,371.25,372.36,371.24,372.32,3353.0,371.25,372.36,371.24,372.32,3353.0
2024-10-21 12:00:00,372.21,373.29,371.59,373.15,16514.0,372.21,373.29,371.59,373.15,16514.0
2024-10-21 12:10:00,372.94,372.94,372.22,372.48,4750.0,372.94,372.94,372.22,372.48,4750.0
2024-10-21 12:20:00,372.66,372.75,372.24,372.59,4493.0,372.66,372.75,372.24,372.59,4493.0
2024-10-21 12:30:00,372.45,372.71,371.49,371.93,3354.0,372.45,372.71,371.49,371.93,3354.0
2024-10-21 12:40:00,371.73,372.39,370.46,371.94,24097.0,371.73,372.39,370.46,371.94,24097.0
2024-10-21 12:50:00,371.99,372.01,371.26,371.26,7812.0,371.99,372.01,371.26,371.26,7812.0
2024-10-21 13:00:00,371.25,371.26,369.7,369.7,7601.0,371.25,371.26,369.7,369.7,7601.0
2024-10-21 13:10:00,369.52,370.06,369.18,369.54,12376.0,369.52,370.06,369.18,369.54,12376.0
2024-10-21 13:20:00,369.55,370.75,369.53,370.11,10244.0,369.55,370.75,369.53,370.11,10244.0
2024-10-21 13:30:00,369.94,370.89,369.82,370.89,14031.0,369.94,370.89,369.82,370.89,14031.0
2024-10-21 13:40:00,370.73,370.73,369.61,369.61,5235.0,370.73,370.73,369.61,369.61,5235.0
2024-10-21 13:50:00,369.57,370.0,369.19,369.99,7523.0,369.57,370.0,369.19,369.99,7523.0
2024-10-21 14:00:00,369.76,369.95,369.26,369.42,3700.0,369.76,369.95,369.26,369.42,3700.0
2024-10-21 14:10:00,369.24,369.24,368.01,368.12,14102.0,369.24,369.24,368.01,368.12,14102.0
2024-10-21 14:20:00,368.15,369.31,368.15,369.22,14816.0,368.15,369.31,368.15,369.22,14816.0
2024-10-21 14:30:00,369.3,369.3,368.79,369.08,6583.0,369.3,369.3,368.79,369.08,6583.0
2024-10-21 14:40:00,369.1,369.29,368.39,368.46,7808.0,369.1,369.29,368.39,368.46,7808.0
2024-10-21 14:50:00,368.36,369.19,368.36,368.9,11762.0,368.36,369.19,368.36,368.9,11762.0
2024-10-21 15:00:00,368.89,369.5,368.56,369.5,13061.0,368.89,369.5,368.56,369.5,13061.0
2024-10-21 15:10:00,369.58,370.71,369.58,370.25,11917.0,369.58,370.71,369.58,370.25,11917.0
2024-10-21 15:20:00,370.25,370.33,369.68,370.15,13427.0,370.25,370.33,369.68,370.15,13427.0
2024-10-21 15:30:00,370.09,370.65,369.75,370.57,29353.0,370.09,370.65,369.75,370.57,29353.0
2024-10-21 15:40:00,370.53,371.15,370.04,370.69,35452.0,370.53,371.15,370.04,370.69,35452.0
2024-10-21 15:50:00,370.55,370.7,368.85,369.23,81442.0,370.55,370.7,368.85,369.23,81442.0
2024-10-22 09:30:00,367.93,368.75,366.0,366.66,18433.0,367.93,368.75,366.0,366.66,18433.0
2024-10-22 09:40:00,366.57,367.59,366.17,366.17,7085.0,366.57,367.59,366.17,366.17,7085.0
2024-10-22 09:50:00,366.1,366.1,363.77,364.06,15680.0,366.1,366.1,363.77,364.06,15680.0
2024-10-22 10:00:00,364.13,364.62,363.5,364.19,12071.0,364.13,364.62,363.5,364.19,12071.0
2024-10-22 10:10:00,364.06,365.65,363.87,365.65,21459.0,364.06,365.65,363.87,365.65,21459.0
2024-10-22 10:20:00,365.65,365.72,364.77,364.83,6876.0,365.65,365.72,364.77,364.83,6876.0
2024-10-22 10:30:00,364.83,365.37,364.51,364.79,6748.0,364.83,365.37,364.51,364.79,6748.0
2024-10-22 10:40:00,364.55,364.69,364.12,364.27,4990.0,364.55,364.69,364.12,364.27,4990.0
2024-10-22 10:50:00,364.09,364.09,363.16,363.17,12011.0,364.09,364.09,363.16,363.17,12011.0
2024-10-22 11:00:00,363.17,363.17,360.94,361.16,20650.0,363.17,363.17,360.94,361.16,20650.0
2024-10-22 11:10:00,361.7,361.88,360.93,361.72,8436.0,361.7,361.88,360.93,361.72,8436.0
2024-10-22 11:20:00,361.67,362.0,360.7,361.53,20413.0,361.67,362.0,360.7,361.53,20413.0
2024-10-22 11:30:00,361.55,361.73,361.17,361.36,5629.0,361.55,361.73,361.17,361.36,5629.0
2024-10-22 11:40:00,361.8,362.56,360.59,360.8,22934.0,361.8,362.56,360.59,360.8,22934.0
2024-10-22 11:50:00,360.78,361.67,360.78,361.36,9154.0,360.78,361.67,360.78,361.36,9154.0
2024-10-22 12:00:00,361.35,361.53,359.24,360.28,20106.0,361.35,361.53,359.24,360.28,20106.0
2024-10-22 12:10:00,360.34,360.5,359.33,359.33,15969.0,360.34,360.5,359.33,359.33,15969.0
2024-10-22 12:20:00,359.56,360.01,359.33,359.52,6207.0,359.56,360.01,359.33,359.52,6207.0
2024-10-22 12:30:00,359.73,360.62,359.49,360.42,10971.0,359.73,360.62,359.49,360.42,10971.0
2024-10-22 12:40:00,360.4,360.78,360.3,360.65,13138.0,360.4,360.78,360.3,360.65,13138.0
2024-10-22 12:50:00,360.7,360.75,360.3,360.3,5205.0,360.7,360.75,360.3,360.3,5205.0
2024-10-22 13:00:00,360.07,360.27,359.06,359.25,3748.0,360.07,360.27,359.06,359.25,3748.0
2024-10-22 13:10:00,359.31,359.64,358.42,358.97,24047.0,359.31,359.64,358.42,358.97,24047.0
2024-10-22 13:20:00,358.97,360.15,358.87,360.01,6568.0,358.97,360.15,358.87,360.01,6568.0
2024-10-22 13:30:00,360.12,360.77,359.9,360.61,6994.0,360.12,360.77,359.9,360.61,6994.0
2024-10-22 13:40:00,360.46,361.35,360.35,361.35,9762.0,360.46,361.35,360.35,361.35,9762.0
2024-10-22 13:50:00,361.5,363.02,361.38,362.87,12515.0,361.5,363.02,361.38,362.87,12515.0
2024-10-22 14:00:00,362.87,363.91,362.77,363.0,22133.0,362.87,363.91,362.77,363.0,22133.0
2024-10-22 14:10:00,363.04,363.06,361.89,362.53,34018.0,363.04,363.06,361.89,362.53,34018.0
2024-10-22 14:20:00,362.39,364.0,362.39,363.64,9603.0,362.39,364.0,362.39,363.64,9603.0
2024-10-22 14:30:00,363.85,364.21,362.66,362.78,12362.0,363.85,364.21,362.66,362.78,12362.0
2024-10-22 14:40:00,362.9,363.24,362.63,363.1,11426.0,362.9,363.24,362.63,363.1,11426.0
2024-10-22 14:50:00,363.1,363.46,362.76,362.81,11161.0,363.1,363.46,362.76,362.81,11161.0
2024-10-22 15:00:00,362.81,363.68,362.55,363.39,14244.0,362.81,363.68,362.55,363.39,14244.0
2024-10-22 15:10:00,363.54,364.25,363.37,363.91,8215.0,363.54,364.25,363.37,363.91,8215.0
2024-10-22 15:20:00,363.79,363.89,363.06,363.44,6361.0,363.79,363.89,363.06,363.44,6361.0
2024-10-22 15:30:00,363.14,363.27,362.45,363.22,19261.0,363.14,363.27,362.45,363.22,19261.0
2024-10-22 15:40:00,363.0,364.16,362.93,364.16,33246.0,363.0,364.16,362.93,364.16,33246.0
2024-10-22 15:50:00,364.0,365.07,362.69,365.01,216998.0,364.0,365.07,362.69,365.01,216998.0
2024-10-23 09:30:00,364.59,364.87,362.08,364.19,31321.0,364.59,364.87,362.08,364.19,31321.0
2024-10-23 09:40:00,364.18,366.16,364.17,365.49,13401.0,364.18,366.16,364.17,365.49,13401.0
2024-10-23 09:50:00,365.4,365.8,364.28,364.29,11344.0,365.4,365.8,364.28,364.29,11344.0
2024-10-23 10:00:00,363.88,364.54,363.33,363.74,7544.0,363.88,364.54,363.33,363.74,7544.0
2024-10-23 10:10:00,363.74,364.18,363.42,364.05,9020.0,363.74,364.18,363.42,364.05,9020.0
2024-10-23 10:20:00,364.05,365.0,363.78,364.91,5737.0,364.05,365.0,363.78,364.91,5737.0
2024-10-23 10:30:00,365.23,365.27,364.77,365.27,4565.0,365.23,365.27,364.77,365.27,4565.0
2024-10-23 10:40:00,365.12,365.18,364.77,364.82,5658.0,365.12,365.18,364.77,364.82,5658.0
2024-10-23 10:50:00,364.81,365.04,364.44,365.0,10648.0,364.81,365.04,364.44,365.0,10648.0
2024-10-23 11:00:00,365.0,365.37,364.76,365.37,10054.0,365.0,365.37,364.76,365.37,10054.0
2024-10-23 11:10:00,365.04,365.31,364.15,365.28,11870.0,365.04,365.31,364.15,365.28,11870.0
2024-10-23 11:20:00,365.1,365.2,364.57,364.64,1934.0,365.1,365.2,364.57,364.64,1934.0
2024-10-23 11:30:00,364.66,365.9,364.66,365.9,4201.0,364.66,365.9,364.66,365.9,4201.0
2024-10-23 11:40:00,366.02,366.47,365.59,365.75,3581.0,366.02,366.47,365.59,365.75,3581.0
2024-10-23 11:50:00,365.59,365.98,365.28,365.45,6235.0,365.59,365.98,365.28,365.45,6235.0
2024-10-23 12:00:00,365.34,365.72,364.93,364.94,2411.0,365.34,365.72,364.93,364.94,2411.0
2024-10-23 12:10:00,364.99,365.31,363.7,364.27,9484.0,364.99,365.31,363.7,364.27,9484.0
2024-10-23 12:20:00,364.27,364.74,364.14,364.25,3810.0,364.27,364.74,364.14,364.25,3810.0
2024-10-23 12:30:00,364.24,364.89,364.1,364.78,3067.0,364.24,364.89,364.1,364.78,3067.0
2024-10-23 12:40:00,364.76,364.89,364.28,364.85,22829.0,364.76,364.89,364.28,364.85,22829.0
2024-10-23 12:50:00,365.25,365.43,364.97,364.98,1956.0,365.25,365.43,364.97,364.98,1956.0
2024-10-23 13:00:00,365.09,365.41,364.63,364.63,6395.0,365.09,365.41,364.63,364.63,6395.0
2024-10-23 13:10:00,364.63,364.75,364.41,364.7,6204.0,364.63,364.75,364.41,364.7,6204.0
2024-10-23 13:20:00,364.7,365.28,364.7,365.27,10165.0,364.7,365.28,364.7,365.27,10165.0
2024-10-23 13:30:00,365.31,365.57,365.22,365.44,7369.0,365.31,365.57,365.22,365.44,7369.0
2024-10-23 13:40:00,365.29,366.65,365.29,366.63,14137.0,365.29,366.65,365.29,366.63,14137.0
2024-10-23 13:50:00,366.75,367.08,366.61,366.68,4111.0,366.75,367.08,366.61,366.68,4111.0
2024-10-23 14:00:00,366.65,366.69,365.56,365.9,5674.0,366.65,366.69,365.56,365.9,5674.0
2024-10-23 14:10:00,365.75,365.75,364.01,364.32,8162.0,365.75,365.75,364.01,364.32,8162.0
2024-10-23 14:20:00,364.57,365.74,364.57,365.32,5046.0,364.57,365.74,364.57,365.32,5046.0
2024-10-23 14:30:00,365.32,367.04,365.32,366.84,54050.0,365.32,367.04,365.32,366.84,54050.0
2024-10-23 14:40:00,366.84,367.6,366.53,366.53,7229.0,366.84,367.6,366.53,366.53,7229.0
2024-10-23 14:50:00,366.39,366.43,365.95,366.43,3312.0,366.39,366.43,365.95,366.43,3312.0
2024-10-23 15:00:00,366.41,366.41,365.88,365.96,8113.0,366.41,366.41,365.88,365.96,8113.0
2024-10-23 15:10:00,366.15,366.42,365.97,366.08,5282.0,366.15,366.42,365.97,366.08,5282.0
2024-10-23 15:20:00,366.0,366.51,365.87,366.15,6830.0,366.0,366.51,365.87,366.15,6830.0
2024-10-23 15:30:00,366.03,366.59,365.82,366.32,20292.0,366.03,366.59,365.82,366.32,20292.0
2024-10-23 15:40:00,366.15,367.25,366.15,366.98,11181.0,366.15,367.25,366.15,366.98,11181.0
2024-10-23 15:50:00,366.91,367.14,366.12,367.06,63341.0,366.91,367.14,366.12,367.06,63341.0
2024-10-24 09:30:00,367.65,368.07,365.84,366.38,36442.0,367.65,368.07,365.84,366.38,36442.0
2024-10-24 09:40:00,366.26,367.75,365.49,367.21,26575.0,366.26,367.75,365.49,367.21,26575.0
2024-10-24 09:50:00,367.22,368.0,366.62,367.76,18744.0,367.22,368.0,366.62,367.76,18744.0
2024-10-24 10:00:00,367.34,368.49,367.07,368.06,11469.0,367.34,368.49,367.07,368.06,11469.0
2024-10-24 10:10:00,368.14,368.15,366.53,367.48,6844.0,368.14,368.15,366.53,367.48,6844.0
2024-10-24 10:20:00,367.48,368.46,367.01,368.45,10517.0,367.48,368.46,367.01,368.45,10517.0
2024-10-24 10:30:00,368.5,369.36,368.26,369.1,7674.0,368.5,369.36,368.26,369.1,7674.0
2024-10-24 10:40:00,368.82,369.42,368.47,368.56,4573.0,368.82,369.42,368.47,368.56,4573.0
2024-10-24 10:50:00,368.51,368.57,367.52,367.94,11373.0,368.51,368.57,367.52,367.94,11373.0
2024-10-24 11:00:00,368.23,368.25,366.95,367.46,6693.0,368.23,368.25,366.95,367.46,6693.0
2024-10-24 11:10:00,367.47,367.73,367.03,367.73,4344.0,367.47,367.73,367.03,367.73,4344.0
2024-10-24 11:20:00,367.62,367.73,367.38,367.38,4901.0,367.62,367.73,367.38,367.38,4901.0
2024-10-24 11:30:00,367.42,367.42,366.6,366.62,9363.0,367.42,367.42,366.6,366.62,9363.0
2024-10-24 11:40:00,366.92,366.94,366.0,366.77,9676.0,366.92,366.94,366.0,366.77,9676.0
2024-10-24 11:50:00,366.77,367.47,366.55,367.28,5701.0,366.77,367.47,366.55,367.28,5701.0
2024-10-24 12:00:00,367.23,367.28,366.91,367.02,7188.0,367.23,367.28,366.91,367.02,7188.0
2024-10-24 12:10:00,367.02,367.72,366.82,367.18,9637.0,367.02,367.72,366.82,367.18,9637.0
2024-10-24 12:20:00,367.17,367.5,367.17,367.18,3752.0,367.17,367.5,367.17,367.18,3752.0
2024-10-24 12:30:00,367.18,367.54,366.98,367.08,7435.0,367.18,367.54,366.98,367.08,7435.0
2024-10-24 12:40:00,367.21,367.66,366.96,367.23,8238.0,367.21,367.66,366.96,367.23,8238.0
2024-10-24 12:50:00,367.29,367.45,366.9,366.9,2880.0,367.29,367.45,366.9,366.9,2880.0
2024-10-24 13:00:00,366.94,366.94,364.4,365.0,9981.0,366.94,366.94,364.4,365.0,9981.0
2024-10-24 13:10:00,365.13,365.52,365.12,365.29,4004.0,365.13,365.52,365.12,365.29,4004.0
2024-10-24 13:20:00,365.17,365.95,365.17,365.63,4260.0,365.17,365.95,365.17,365.63,4260.0
2024-10-24 13:30:00,365.67,366.15,365.46,366.04,15451.0,365.67,366.15,365.46,366.04,15451.0
2024-10-24 13:40:00,366.18,366.51,366.17,366.24,3441.0,366.18,366.51,366.17,366.24,3441.0
2024-10-24 13:50:00,366.51,366.6,366.34,366.38,8846.0,366.51,366.6,366.34,366.38,8846.0
2024-10-24 14:00:00,366.44,366.94,366.24,366.81,26228.0,366.44,366.94,366.24,366.81,26228.0
2024-10-24 14:10:00,366.95,367.36,366.87,367.25,3897.0,366.95,367.36,366.87,367.25,3897.0
2024-10-24 14:20:00,367.28,367.89,366.34,366.35,13648.0,367.28,367.89,366.34,366.35,13648.0
2024-10-24 14:30:00,366.03,366.2,365.72,366.06,6870.0,366.03,366.2,365.72,366.06,6870.0
2024-10-24 14:40:00,366.03,366.33,365.5,365.99,8049.0,366.03,366.33,365.5,365.99,8049.0
2024-10-24 14:50:00,366.09,366.36,365.87,366.09,5495.0,366.09,366.36,365.87,366.09,5495.0
2024-10-24 15:00:00,366.09,366.52,365.88,366.33,6477.0,366.09,366.52,365.88,366.33,6477.0
2024-10-24 15:10:00,366.41,366.8,366.38,366.8,9930.0,366.41,366.8,366.38,366.8,9930.0
2024-10-24 15:20:00,366.85,367.02,366.82,366.86,5320.0,366.85,367.02,366.82,366.86,5320.0
2024-10-24 15:30:00,366.86,367.16,366.62,366.75,18644.0,366.86,367.16,366.62,366.75,18644.0
2024-10-24 15:40:00,366.87,367.36,366.83,367.05,5585.0,366.87,367.36,366.83,367.05,5585.0
2024-10-24 15:50:00,366.79,367.42,366.65,367.29,29762.0,366.79,367.42,366.65,367.29,29762.0
2024-10-25 09:30:00,370.1,374.47,369.6,374.44,31879.0,370.1,374.47,369.6,374.44,31879.0
2024-10-25 09:40:00,374.75,375.0,372.0,372.0,8389.0,374.75,375.0,372.0,372.0,8389.0
2024-10-25 09:50:00,372.08,373.37,372.05,373.29,6420.0,372.08,373.37,372.05,373.29,6420.0
2024-10-25 10:00:00,373.41,374.65,373.41,373.92,14045.0,373.41,374.65,373.41,373.92,14045.0
2024-10-25 10:10:00,373.81,374.24,373.35,373.9,8166.0,373.81,374.24,373.35,373.9,8166.0
2024-10-25 10:20:00,373.94,375.56,373.79,375.54,11000.0,373.94,375.56,373.79,375.54,11000.0
2024-10-25 10:30:00,375.28,375.79,374.95,375.03,13560.0,375.28,375.79,374.95,375.03,13560.0
2024-10-25 10:40:00,374.85,374.98,373.4,373.69,16431.0,374.85,374.98,373.4,373.69,16431.0
2024-10-25 10:50:00,373.6,373.61,372.55,373.13,7225.0,373.6,373.61,372.55,373.13,7225.0
2024-10-25 11:00:00,373.22,373.57,371.26,371.81,12951.0,373.22,373.57,371.26,371.81,12951.0
2024-10-25 11:10:00,371.64,371.76,370.1,371.02,12689.0,371.64,371.76,370.1,371.02,12689.0
2024-10-25 11:20:00,371.3,371.87,371.03,371.05,7751.0,371.3,371.87,371.03,371.05,7751.0
2024-10-25 11:30:00,371.28,371.65,370.88,370.88,7449.0,371.28,371.65,370.88,370.88,7449.0
2024-10-25 11:40:00,370.88,372.0,370.26,372.0,8564.0,370.88,372.0,370.26,372.0,8564.0
2024-10-25 11:50:00,371.98,372.45,371.97,372.4,5037.0,371.98,372.45,371.97,372.4,5037.0
2024-10-25 12:00:00,372.4,373.19,372.32,373.16,5570.0,372.4,373.19,372.32,373.16,5570.0
2024-10-25 12:10:00,373.16,373.4,372.82,373.08,10428.0,373.16,373.4,372.82,373.08,10428.0
2024-10-25 12:20:00,373.08,374.42,373.05,374.42,4825.0,373.08,374.42,373.05,374.42,4825.0
2024-10-25 12:30:00,374.37,374.49,374.05,374.21,7622.0,374.37,374.49,374.05,374.21,7622.0
2024-10-25 12:40:00,374.18,374.48,373.81,373.98,3600.0,374.18,374.48,373.81,373.98,3600.0
2024-10-25 12:50:00,373.98,375.0,373.84,375.0,11007.0,373.98,375.0,373.84,375.0,11007.0
2024-10-25 13:00:00,375.19,376.01,374.94,376.0,12115.0,375.19,376.01,374.94,376.0,12115.0
2024-10-25 13:10:00,376.12,376.15,374.07,374.19,10085.0,376.12,376.15,374.07,374.19,10085.0
2024-10-25 13:20:00,374.23,374.27,373.79,374.0,2853.0,374.23,374.27,373.79,374.0,2853.0
2024-10-25 13:30:00,374.0,374.23,373.13,373.33,4554.0,374.0,374.23,373.13,373.33,4554.0
2024-10-25 13:40:00,373.22,373.59,372.42,373.46,3093.0,373.22,373.59,372.42,373.46,3093.0
2024-10-25 13:50:00,373.52,374.1,373.08,373.08,5413.0,373.52,374.1,373.08,373.08,5413.0
2024-10-25 14:00:00,373.18,373.33,372.31,372.38,5022.0,373.18,373.33,372.31,372.38,5022.0
2024-10-25 14:10:00,372.29,372.4,371.9,372.32,4886.0,372.29,372.4,371.9,372.32,4886.0
2024-10-25 14:20:00,372.31,372.31,371.58,371.96,9349.0,372.31,372.31,371.58,371.96,9349.0
2024-10-25 14:30:00,371.97,373.0,371.82,373.0,7577.0,371.97,373.0,371.82,373.0,7577.0
2024-10-25 14:40:00,373.27,373.65,373.27,373.63,6001.0,373.27,373.65,373.27,373.63,6001.0
2024-10-25 14:50:00,373.49,373.49,372.06,372.1,10746.0,373.49,373.49,372.06,372.1,10746.0
2024-10-25 15:00:00,372.06,372.06,371.19,371.31,5118.0,372.06,372.06,371.19,371.31,5118.0
2024-10-25 15:10:00,371.29,371.38,370.8,371.13,8011.0,371.29,371.38,370.8,371.13,8011.0
2024-10-25 15:20:00,370.98,371.3,370.71,371.06,5984.0,370.98,371.3,370.71,371.06,5984.0
2024-10-25 15:30:00,371.26,372.21,371.05,372.05,13674.0,371.26,372.21,371.05,372.05,13674.0
2024-10-25 15:40:00,372.04,372.56,371.96,372.38,9857.0,372.04,372.56,371.96,372.38,9857.0
2024-10-25 15:50:00,372.31,373.51,372.0,373.37,53568.0,372.31,373.51,372.0,373.37,53568.0
2024-10-28 09:30:00,373.73,373.95,369.49,370.15,19415.0,373.73,373.95,369.49,370.15,19415.0
2024-10-28 09:40:00,370.78,374.0,370.0,373.8,9733.0,370.78,374.0,370.0,373.8,9733.0
2024-10-28 09:50:00,374.17,374.44,372.32,372.59,10377.0,374.17,374.44,372.32,372.59,10377.0
2024-10-28 10:00:00,372.29,372.77,370.79,371.82,6733.0,372.29,372.77,370.79,371.82,6733.0
2024-10-28 10:10:00,371.94,374.5,371.78,374.5,5773.0,371.94,374.5,371.78,374.5,5773.0
2024-10-28 10:20:00,374.17,376.9,374.17,376.89,12490.0,374.17,376.9,374.17,376.89,12490.0
2024-10-28 10:30:00,376.97,377.43,375.66,376.63,25644.0,376.97,377.43,375.66,376.63,25644.0
2024-10-28 10:40:00,376.91,378.0,376.64,377.5,21638.0,376.91,378.0,376.64,377.5,21638.0
2024-10-28 10:50:00,377.5,379.0,377.43,378.31,7441.0,377.5,379.0,377.43,378.31,7441.0
2024-10-28 11:00:00,378.3,378.6,377.34,377.37,7323.0,378.3,378.6,377.34,377.37,7323.0
2024-10-28 11:10:00,376.85,377.74,376.42,377.49,12875.0,376.85,377.74,376.42,377.49,12875.0
2024-10-28 11:20:00,377.17,377.73,375.9,375.91,4148.0,377.17,377.73,375.9,375.91,4148.0
2024-10-28 11:30:00,375.9,376.08,374.71,374.71,8247.0,375.9,376.08,374.71,374.71,8247.0
2024-10-28 11:40:00,374.19,375.2,374.11,375.2,4933.0,374.19,375.2,374.11,375.2,4933.0
2024-10-28 11:50:00,375.1,375.18,374.37,374.77,12141.0,375.1,375.18,374.37,374.77,12141.0
2024-10-28 12:00:00,374.83,375.34,374.58,375.34,4345.0,374.83,375.34,374.58,375.34,4345.0
2024-10-28 12:10:00,375.51,376.03,375.19,376.0,5177.0,375.51,376.03,375.19,376.0,5177.0
2024-10-28 12:20:00,375.76,375.76,374.46,374.46,5012.0,375.76,375.76,374.46,374.46,5012.0
2024-10-28 12:30:00,374.46,374.46,373.5,373.72,6389.0,374.46,374.46,373.5,373.72,6389.0
2024-10-28 12:40:00,373.72,374.68,373.51,374.0,4480.0,373.72,374.68,373.51,374.0,4480.0
2024-10-28 12:50:00,373.98,374.59,373.98,374.35,2904.0,373.98,374.59,373.98,374.35,2904.0
2024-10-28 13:00:00,374.35,374.59,373.36,373.93,7113.0,374.35,374.59,373.36,373.93,7113.0
2024-10-28 13:10:00,374.01,374.84,373.56,374.84,3652.0,374.01,374.84,373.56,374.84,3652.0
2024-10-28 13:20:00,374.58,375.17,374.43,374.71,4486.0,374.58,375.17,374.43,374.71,4486.0
2024-10-28 13:30:00,374.8,376.22,374.8,376.2,9904.0,374.8,376.22,374.8,376.2,9904.0
2024-10-28 13:40:00,376.16,376.43,375.81,376.12,4824.0,376.16,376.43,375.81,376.12,4824.0
2024-10-28 13:50:00,376.08,376.18,375.42,375.57,4907.0,376.08,376.18,375.42,375.57,4907.0
2024-10-28 14:00:00,375.56,376.03,375.12,375.85,3736.0,375.56,376.03,375.12,375.85,3736.0
2024-10-28 14:10:00,375.74,375.96,375.08,375.6,3691.0,375.74,375.96,375.08,375.6,3691.0
2024-10-28 14:20:00,375.44,375.89,375.17,375.69,4421.0,375.44,375.89,375.17,375.69,4421.0
2024-10-28 14:30:00,375.93,376.14,375.36,376.14,5793.0,375.93,376.14,375.36,376.14,5793.0
2024-10-28 14:40:00,376.14,376.87,375.68,376.47,10951.0,376.14,376.87,375.68,376.47,10951.0
2024-10-28 14:50:00,376.47,377.58,376.46,377.35,7941.0,376.47,377.58,376.46,377.35,7941.0
2024-10-28 15:00:00,377.5,377.81,377.22,377.48,8788.0,377.5,377.81,377.22,377.48,8788.0
2024-10-28 15:10:00,377.38,377.81,377.3,377.67,4374.0,377.38,377.81,377.3,377.67,4374.0
2024-10-28 15:20:00,377.52,377.74,377.25,377.47,6691.0,377.52,377.74,377.25,377.47,6691.0
2024-10-28 15:30:00,377.44,378.66,377.44,378.65,8939.0,377.44,378.66,377.44,378.65,8939.0
2024-10-28 15:40:00,378.58,379.03,378.13,378.61,19257.0,378.58,379.03,378.13,378.61,19257.0
2024-10-28 15:50:00,378.48,380.11,378.22,380.09,154453.0,378.48,380.11,378.22,380.09,154453.0
2024-10-29 09:30:00,378.97,379.45,375.5,376.14,10695.0,378.97,379.45,375.5,376.14,10695.0
2024-10-29 09:40:00,376.24,376.79,374.72,375.42,6291.0,376.24,376.79,374.72,375.42,6291.0
2024-10-29 09:50:00,375.45,375.45,373.44,374.51,3429.0,375.45,375.45,373.44,374.51,3429.0
2024-10-29 10:00:00,375.31,376.61,374.97,376.21,11251.0,375.31,376.61,374.97,376.21,11251.0
2024-10-29 10:10:00,376.9,377.81,376.56,377.6,3303.0,376.9,377.81,376.56,377.6,3303.0
2024-10-29 10:20:00,377.2,378.28,376.86,376.88,3213.0,377.2,378.28,376.86,376.88,3213.0
2024-10-29 10:30:00,376.43,377.5,376.43,377.36,2280.0,376.43,377.5,376.43,377.36,2280.0
2024-10-29 10:40:00,377.21,377.53,375.61,376.13,5604.0,377.21,377.53,375.61,376.13,5604.0
2024-10-29 10:50:00,376.18,376.18,374.97,374.98,1754.0,376.18,376.18,374.97,374.98,1754.0
2024-10-29 11:00:00,374.96,376.0,374.95,375.62,3765.0,374.96,376.0,374.95,375.62,3765.0
2024-10-29 11:10:00,375.6,376.5,375.59,376.42,2278.0,375.6,376.5,375.59,376.42,2278.0
2024-10-29 11:20:00,376.62,377.0,376.04,377.0,10187.0,376.62,377.0,376.04,377.0,10187.0
2024-10-29 11:30:00,377.1,378.22,377.1,378.2,1100.0,377.1,378.22,377.1,378.2,1100.0
2024-10-29 11:40:00,378.5,379.41,378.5,378.76,4033.0,378.5,379.41,378.5,378.76,4033.0
2024-10-29 11:50:00,378.5,379.03,378.48,379.03,3190.0,378.5,379.03,378.48,379.03,3190.0
2024-10-29 12:00:00,379.21,379.25,378.56,379.18,5047.0,379.21,379.25,378.56,379.18,5047.0
2024-10-29 12:10:00,379.01,379.34,378.01,378.01,2204.0,379.01,379.34,378.01,378.01,2204.0
2024-10-29 12:20:00,377.68,377.77,377.09,377.29,2411.0,377.68,377.77,377.09,377.29,2411.0
2024-10-29 12:30:00,377.43,377.56,376.97,377.5,2696.0,377.43,377.56,376.97,377.5,2696.0
2024-10-29 12:40:00,377.75,378.26,377.57,378.26,2164.0,377.75,378.26,377.57,378.26,2164.0
2024-10-29 12:50:00,378.01,378.35,377.76,378.35,4205.0,378.01,378.35,377.76,378.35,4205.0
2024-10-29 13:00:00,378.36,378.68,377.98,377.98,1498.0,378.36,378.68,377.98,377.98,1498.0
2024-10-29 13:10:00,377.8,378.6,377.63,378.6,1674.0,377.8,378.6,377.63,378.6,1674.0
2024-10-29 13:20:00,378.66,378.66,377.42,377.42,2965.0,378.66,378.66,377.42,377.42,2965.0
2024-10-29 13:30:00,377.58,377.65,376.83,376.85,3205.0,377.58,377.65,376.83,376.85,3205.0
2024-10-29 13:40:00,376.85,377.04,376.53,377.0,4382.0,376.85,377.04,376.53,377.0,4382.0
2024-10-29 13:50:00,377.12,377.94,376.95,377.94,7609.0,377.12,377.94,376.95,377.94,7609.0
2024-10-29 14:00:00,377.96,379.0,377.81,378.94,21374.0,377.96,379.0,377.81,378.94,21374.0
2024-10-29 14:10:00,379.04,379.04,378.59,378.95,2406.0,379.04,379.04,378.59,378.95,2406.0
2024-10-29 14:20:00,379.12,379.5,378.89,379.5,4653.0,379.12,379.5,378.89,379.5,4653.0
2024-10-29 14:30:00,379.48,380.0,379.47,380.0,3865.0,379.48,380.0,379.47,380.0,3865.0
2024-10-29 14:40:00,379.74,379.74,379.23,379.23,2699.0,379.74,379.74,379.23,379.23,2699.0
2024-10-29 14:50:00,379.23,379.96,379.21,379.58,2167.0,379.23,379.96,379.21,379.58,2167.0
2024-10-29 15:00:00,379.85,380.0,379.79,380.0,650.0,379.85,380.0,379.79,380.0,650.0
2024-10-29 15:10:00,380.06,380.06,379.36,379.7,6300.0,380.06,380.06,379.36,379.7,6300.0
2024-10-29 15:20:00,379.85,380.0,379.29,379.32,7972.0,379.85,380.0,379.29,379.32,7972.0
2024-10-29 15:30:00,379.31,379.32,378.7,379.25,5413.0,379.31,379.32,378.7,379.25,5413.0
2024-10-29 15:40:00,379.16,379.16,378.71,378.93,3703.0,379.16,379.16,378.71,378.93,3703.0
2024-10-29 15:50:00,378.72,380.07,377.63,379.85,151215.0,378.72,380.07,377.63,379.85,151215.0
2024-10-30 09:30:00,378.97,378.97,374.49,377.1,20753.0,378.97,378.97,374.49,377.1,20753.0
2024-10-30 09:40:00,377.47,378.31,376.87,377.19,7132.0,377.47,378.31,376.87,377.19,7132.0
2024-10-30 09:50:00,377.39,378.68,377.13,378.59,5750.0,377.39,378.68,377.13,378.59,5750.0
2024-10-30 10:00:00,378.5,378.6,376.5,376.83,7127.0,378.5,378.6,376.5,376.83,7127.0
2024-10-30 10:10:00,376.83,379.02,375.72,378.8,9384.0,376.83,379.02,375.72,378.8,9384.0
2024-10-30 10:20:00,378.93,380.18,378.78,379.08,6942.0,378.93,380.18,378.78,379.08,6942.0
2024-10-30 10:30:00,378.86,378.94,377.25,377.87,4726.0,378.86,378.94,377.25,377.87,4726.0
2024-10-30 10:40:00,377.61,378.22,376.99,377.61,14354.0,377.61,378.22,376.99,377.61,14354.0
2024-10-30 10:50:00,377.76,378.21,376.96,376.97,3295.0,377.76,378.21,376.96,376.97,3295.0
2024-10-30 11:00:00,376.93,377.24,375.74,376.39,4423.0,376.93,377.24,375.74,376.39,4423.0
2024-10-30 11:10:00,376.71,377.53,376.0,377.23,4807.0,376.71,377.53,376.0,377.23,4807.0
2024-10-30 11:20:00,376.96,377.37,375.88,376.0,3900.0,376.96,377.37,375.88,376.0,3900.0
2024-10-30 11:30:00,375.88,376.39,375.42,376.21,7721.0,375.88,376.39,375.42,376.21,7721.0
2024-10-30 11:40:00,376.53,377.39,376.24,377.38,3648.0,376.53,377.39,376.24,377.38,3648.0
2024-10-30 11:50:00,377.89,378.0,377.36,378.0,2784.0,377.89,378.0,377.36,378.0,2784.0
2024-10-30 12:00:00,378.06,378.37,377.32,377.32,4858.0,378.06,378.37,377.32,377.32,4858.0
2024-10-30 12:10:00,377.14,377.24,376.79,376.79,3694.0,377.14,377.24,376.79,376.79,3694.0
2024-10-30 12:20:00,377.06,377.66,376.73,376.94,5502.0,377.06,377.66,376.73,376.94,5502.0
2024-10-30 12:30:00,376.65,376.94,376.27,376.81,2633.0,376.65,376.94,376.27,376.81,2633.0
2024-10-30 12:40:00,376.78,376.78,376.26,376.73,1600.0,376.78,376.78,376.26,376.73,1600.0
2024-10-30 12:50:00,377.07,377.07,375.9,376.17,5090.0,377.07,377.07,375.9,376.17,5090.0
2024-10-30 13:00:00,376.1,376.34,375.6,376.15,5483.0,376.1,376.34,375.6,376.15,5483.0
2024-10-30 13:10:00,376.22,376.89,376.22,376.69,2727.0,376.22,376.89,376.22,376.69,2727.0
2024-10-30 13:20:00,376.77,376.77,376.01,376.01,3966.0,376.77,376.77,376.01,376.01,3966.0
2024-10-30 13:30:00,375.71,376.09,375.22,376.09,6057.0,375.71,376.09,375.22,376.09,6057.0
2024-10-30 13:40:00,375.5,378.25,375.49,377.81,10799.0,375.5,378.25,375.49,377.81,10799.0
2024-10-30 13:50:00,377.81,379.0,377.75,379.0,15105.0,377.81,379.0,377.75,379.0,15105.0
2024-10-30 14:00:00,378.5,378.62,377.64,378.53,3500.0,378.5,378.62,377.64,378.53,3500.0
2024-10-30 14:10:00,378.55,378.71,378.39,378.61,2472.0,378.55,378.71,378.39,378.61,2472.0
2024-10-30 14:20:00,378.41,378.52,378.01,378.3,4556.0,378.41,378.52,378.01,378.3,4556.0
2024-10-30 14:30:00,378.06,378.1,377.65,377.88,3729.0,378.06,378.1,377.65,377.88,3729.0
2024-10-30 14:40:00,377.89,378.11,377.01,377.1,3460.0,377.89,378.11,377.01,377.1,3460.0
2024-10-30 14:50:00,377.1,377.62,377.06,377.41,3054.0,377.1,377.62,377.06,377.41,3054.0
2024-10-30 15:00:00,377.38,377.39,376.41,376.91,3551.0,377.38,377.39,376.41,376.91,3551.0
2024-10-30 15:10:00,376.91,377.29,376.63,376.77,3100.0,376.91,377.29,376.63,376.77,3100.0
2024-10-30 15:20:00,376.77,377.22,376.64,376.78,3160.0,376.77,377.22,376.64,376.78,3160.0
2024-10-30 15:30:00,376.54,376.63,375.58,375.67,4919.0,376.54,376.63,375.58,375.67,4919.0
2024-10-30 15:40:00,375.82,376.17,375.55,376.03,8431.0,375.82,376.17,375.55,376.03,8431.0
2024-10-30 15:50:00,376.03,376.33,375.32,376.21,24562.0,376.03,376.33,375.32,376.21,24562.0
2024-10-31 09:30:00,372.4,374.6,370.92,373.5,15293.0,372.4,374.6,370.92,373.5,15293.0
2024-10-31 09:40:00,372.77,373.35,371.69,371.8,2894.0,372.77,373.35,371.69,371.8,2894.0
2024-10-31 09:50:00,371.8,372.37,370.88,371.98,13001.0,371.8,372.37,370.88,371.98,13001.0
2024-10-31 10:00:00,372.0,372.0,368.33,370.27,15936.0,372.0,372.0,368.33,370.27,15936.0
2024-10-31 10:10:00,370.9,370.9,368.22,369.66,29161.0,370.9,370.9,368.22,369.66,29161.0
2024-10-31 10:20:00,369.51,369.73,368.01,368.01,8195.0,369.51,369.73,368.01,368.01,8195.0
2024-10-31 10:30:00,367.96,368.79,367.04,367.13,5704.0,367.96,368.79,367.04,367.13,5704.0
2024-10-31 10:40:00,367.23,367.58,366.0,366.7,6346.0,367.23,367.58,366.0,366.7,6346.0
2024-10-31 10:50:00,366.52,367.78,365.53,367.45,7723.0,366.52,367.78,365.53,367.45,7723.0
2024-10-31 11:00:00,367.06,367.06,365.62,366.89,11117.0,367.06,367.06,365.62,366.89,11117.0
2024-10-31 11:10:00,366.74,368.03,366.71,366.76,6162.0,366.74,368.03,366.71,366.76,6162.0
2024-10-31 11:20:00,366.54,367.54,366.0,366.5,5842.0,366.54,367.54,366.0,366.5,5842.0
2024-10-31 11:30:00,366.3,366.31,365.43,365.48,6104.0,366.3,366.31,365.43,365.48,6104.0
2024-10-31 11:40:00,365.65,365.9,365.34,365.81,13167.0,365.65,365.9,365.34,365.81,13167.0
2024-10-31 11:50:00,365.49,366.78,365.36,366.56,3610.0,365.49,366.78,365.36,366.56,3610.0
2024-10-31 12:00:00,366.56,367.18,366.55,366.98,3506.0,366.56,367.18,366.55,366.98,3506.0
2024-10-31 12:10:00,366.86,367.6,366.81,367.47,2590.0,366.86,367.6,366.81,367.47,2590.0
2024-10-31 12:20:00,367.6,367.75,366.28,367.07,5779.0,367.6,367.75,366.28,367.07,5779.0
2024-10-31 12:30:00,367.06,367.65,366.83,366.88,4541.0,367.06,367.65,366.83,366.88,4541.0
2024-10-31 12:40:00,366.77,368.25,366.77,368.25,9064.0,366.77,368.25,366.77,368.25,9064.0
2024-10-31 12:50:00,367.96,369.38,367.94,369.38,6107.0,367.96,369.38,367.94,369.38,6107.0
2024-10-31 13:00:00,369.54,370.26,369.31,369.86,6979.0,369.54,370.26,369.31,369.86,6979.0
2024-10-31 13:10:00,370.11,370.32,369.72,370.32,3946.0,370.11,370.32,369.72,370.32,3946.0
2024-10-31 13:20:00,370.19,370.72,370.16,370.64,6738.0,370.19,370.72,370.16,370.64,6738.0
2024-10-31 13:30:00,370.38,370.38,369.34,369.86,4845.0,370.38,370.38,369.34,369.86,4845.0
2024-10-31 13:40:00,370.11,370.16,369.2,369.48,6433.0,370.11,370.16,369.2,369.48,6433.0
2024-10-31 13:50:00,369.79,369.79,369.47,369.48,1303.0,369.79,369.79,369.47,369.48,1303.0
2024-10-31 14:00:00,369.65,370.07,369.38,370.04,3640.0,369.65,370.07,369.38,370.04,3640.0
2024-10-31 14:10:00,369.93,370.02,369.24,369.35,5911.0,369.93,370.02,369.24,369.35,5911.0
2024-10-31 14:20:00,369.27,369.85,369.27,369.74,2817.0,369.27,369.85,369.27,369.74,2817.0
2024-10-31 14:30:00,369.74,369.88,368.65,369.46,6235.0,369.74,369.88,368.65,369.46,6235.0
2024-10-31 14:40:00,369.54,369.63,369.17,369.31,1802.0,369.54,369.63,369.17,369.31,1802.0
2024-10-31 14:50:00,369.1,370.54,369.1,370.36,2308.0,369.1,370.54,369.1,370.36,2308.0
2024-10-31 15:00:00,370.35,370.87,369.68,370.87,4960.0,370.35,370.87,369.68,370.87,4960.0
2024-10-31 15:10:00,370.92,371.43,370.7,370.85,4099.0,370.92,371.43,370.7,370.85,4099.0
2024-10-31 15:20:00,370.66,370.66,369.01,369.42,11867.0,370.66,370.66,369.01,369.42,11867.0
2024-10-31 15:30:00,369.4,369.87,368.85,369.49,7737.0,369.4,369.87,368.85,369.49,7737.0
2024-10-31 15:40:00,369.48,370.85,369.48,370.85,6449.0,369.48,370.85,369.48,370.85,6449.0
2024-10-31 15:50:00,371.0,371.59,368.86,369.28,32680.0,371.0,371.59,368.86,369.28,32680.0
2024-11-01 09:30:00,370.26,372.98,369.72,372.48,14888.0,370.26,372.98,369.72,372.48,14888.0
2024-11-01 09:40:00,372.78,372.8,371.01,371.44,3650.0,372.78,372.8,371.01,371.44,3650.0
2024-11-01 09:50:00,371.56,371.99,370.75,370.84,1601.0,371.56,371.99,370.75,370.84,1601.0
2024-11-01 10:00:00,371.01,371.32,370.18,371.04,4727.0,371.01,371.32,370.18,371.04,4727.0
2024-11-01 10:10:00,371.39,371.71,369.78,370.3,4968.0,371.39,371.71,369.78,370.3,4968.0
2024-11-01 10:20:00,370.5,371.12,370.5,371.12,1585.0,370.5,371.12,370.5,371.12,1585.0
2024-11-01 10:30:00,371.32,372.0,370.91,371.93,4942.0,371.32,372.0,370.91,371.93,4942.0
2024-11-01 10:40:00,372.13,372.46,371.53,371.77,3194.0,372.13,372.46,371.53,371.77,3194.0
2024-11-01 10:50:00,371.63,371.68,370.35,371.59,4813.0,371.63,371.68,370.35,371.59,4813.0
2024-11-01 11:00:00,371.56,371.73,371.22,371.4,2686.0,371.56,371.73,371.22,371.4,2686.0
2024-11-01 11:10:00,371.62,372.54,371.59,372.54,2600.0,371.62,372.54,371.59,372.54,2600.0
2024-11-01 11:20:00,372.44,372.74,372.05,372.32,2088.0,372.44,372.74,372.05,372.32,2088.0
2024-11-01 11:30:00,372.8,373.09,372.53,372.75,2195.0,372.8,373.09,372.53,372.75,2195.0
2024-11-01 11:40:00,372.68,372.76,371.01,371.31,8233.0,372.68,372.76,371.01,371.31,8233.0
2024-11-01 11:50:00,371.0,371.7,370.85,371.7,4563.0,371.0,371.7,370.85,371.7,4563.0
2024-11-01 12:00:00,371.88,373.02,371.88,372.8,1822.0,371.88,373.02,371.88,372.8,1822.0
2024-11-01 12:10:00,372.81,374.02,372.64,373.37,6840.0,372.81,374.02,372.64,373.37,6840.0
2024-11-01 12:20:00,373.37,373.73,373.08,373.38,3483.0,373.37,373.73,373.08,373.38,3483.0
2024-11-01 12:30:00,373.51,374.7,373.01,374.55,9167.0,373.51,374.7,373.01,374.55,9167.0
2024-11-01 12:40:00,374.65,374.7,373.35,373.63,6333.0,374.65,374.7,373.35,373.63,6333.0
2024-11-01 12:50:00,373.8,374.05,373.11,373.23,4041.0,373.8,374.05,373.11,373.23,4041.0
2024-11-01 13:00:00,373.22,373.32,372.31,372.44,4992.0,373.22,373.32,372.31,372.44,4992.0
2024-11-01 13:10:00,372.54,372.93,372.25,372.93,4140.0,372.54,372.93,372.25,372.93,4140.0
2024-11-01 13:20:00,373.17,374.25,372.94,374.02,5662.0,373.17,374.25,372.94,374.02,5662.0
2024-11-01 13:30:00,374.24,374.24,373.36,373.67,4611.0,374.24,374.24,373.36,373.67,4611.0
2024-11-01 13:40:00,373.6,374.62,373.54,374.23,1600.0,373.6,374.62,373.54,374.23,1600.0
2024-11-01 13:50:00,374.27,375.29,374.26,374.79,2101.0,374.27,375.29,374.26,374.79,2101.0
2024-11-01 14:00:00,374.71,374.86,374.43,374.68,6879.0,374.71,374.86,374.43,374.68,6879.0
2024-11-01 14:10:00,374.87,375.04,374.54,375.0,3312.0,374.87,375.04,374.54,375.0,3312.0
2024-11-01 14:20:00,375.0,376.38,374.9,376.18,4518.0,375.0,376.38,374.9,376.18,4518.0
2024-11-01 14:30:00,376.3,376.5,376.11,376.29,4173.0,376.3,376.5,376.11,376.29,4173.0
2024-11-01 14:40:00,376.3,377.35,375.88,377.26,13512.0,376.3,377.35,375.88,377.26,13512.0
2024-11-01 14:50:00,377.27,377.45,376.57,377.21,5163.0,377.27,377.45,376.57,377.21,5163.0
2024-11-01 15:00:00,377.06,377.2,376.74,376.89,6710.0,377.06,377.2,376.74,376.89,6710.0
2024-11-01 15:10:00,376.89,376.94,376.12,376.23,3655.0,376.89,376.94,376.12,376.23,3655.0
2024-11-01 15:20:00,376.22,377.79,376.17,377.65,6093.0,376.22,377.79,376.17,377.65,6093.0
2024-11-01 15:30:00,377.67,378.05,377.17,378.02,12150.0,377.67,378.05,377.17,378.02,12150.0
2024-11-01 15:40:00,378.02,378.45,377.78,377.78,15818.0,378.02,378.45,377.78,377.78,15818.0
2024-11-01 15:50:00,377.69,377.81,376.6,377.77,48175.0,377.69,377.81,376.6,377.77,48175.0
2024-11-04 09:30:00,373.01,378.58,371.66,378.17,39033.0,373.01,378.58,371.66,378.17,39033.0
2024-11-04 09:40:00,377.84,379.47,377.84,377.89,15392.0,377.84,379.47,377.84,377.89,15392.0
2024-11-04 09:50:00,377.4,383.45,377.34,382.81,19749.0,377.4,383.45,377.34,382.81,19749.0
2024-11-04 10:00:00,382.94,383.56,381.94,382.82,8160.0,382.94,383.56,381.94,382.82,8160.0
2024-11-04 10:10:00,382.97,383.91,382.55,383.25,10079.0,382.97,383.91,382.55,383.25,10079.0
2024-11-04 10:20:00,383.02,383.96,381.94,383.05,9021.0,383.02,383.96,381.94,383.05,9021.0
2024-11-04 10:30:00,383.33,383.33,381.87,382.99,5275.0,383.33,383.33,381.87,382.99,5275.0
2024-11-04 10:40:00,382.64,383.01,382.1,382.52,7844.0,382.64,383.01,382.1,382.52,7844.0
2024-11-04 10:50:00,382.63,382.63,381.17,381.43,5113.0,382.63,382.63,381.17,381.43,5113.0
2024-11-04 11:00:00,381.31,381.59,380.2,381.16,17832.0,381.31,381.59,380.2,381.16,17832.0
2024-11-04 11:10:00,381.23,382.75,381.22,382.33,5789.0,381.23,382.75,381.22,382.33,5789.0
2024-11-04 11:20:00,382.2,382.34,381.4,381.69,11019.0,382.2,382.34,381.4,381.69,11019.0
2024-11-04 11:30:00,381.62,381.78,381.32,381.5,5170.0,381.62,381.78,381.32,381.5,5170.0
2024-11-04 11:40:00,381.28,382.59,381.01,381.01,5598.0,381.28,382.59,381.01,381.01,5598.0
2024-11-04 11:50:00,380.99,381.18,380.43,381.18,9670.0,380.99,381.18,380.43,381.18,9670.0
2024-11-04 12:00:00,381.13,381.56,380.64,380.65,5038.0,381.13,381.56,380.64,380.65,5038.0
2024-11-04 12:10:00,380.66,381.44,380.64,381.36,3415.0,380.66,381.44,380.64,381.36,3415.0
2024-11-04 12:20:00,381.38,382.67,381.37,382.61,2691.0,381.38,382.67,381.37,382.61,2691.0
2024-11-04 12:30:00,382.45,382.63,381.89,382.0,2513.0,382.45,382.63,381.89,382.0,2513.0
2024-11-04 12:40:00,382.16,382.16,381.19,381.41,3137.0,382.16,382.16,381.19,381.41,3137.0
2024-11-04 12:50:00,381.41,381.77,380.84,380.84,2938.0,381.41,381.77,380.84,380.84,2938.0
2024-11-04 13:00:00,380.6,380.6,380.0,380.3,7147.0,380.6,380.6,380.0,380.3,7147.0
2024-11-04 13:10:00,380.57,381.43,380.0,381.0,6152.0,380.57,381.43,380.0,381.0,6152.0
2024-11-04 13:20:00,381.15,381.87,381.15,381.85,2600.0,381.15,381.87,381.15,381.85,2600.0
2024-11-04 13:30:00,381.77,382.61,381.57,382.49,2615.0,381.77,382.61,381.57,382.49,2615.0
2024-11-04 13:40:00,382.91,383.3,382.87,383.29,4300.0,382.91,383.3,382.87,383.29,4300.0
2024-11-04 13:50:00,383.12,383.12,382.55,382.56,3331.0,383.12,383.12,382.55,382.56,3331.0
2024-11-04 14:00:00,382.88,383.37,382.49,382.5,5006.0,382.88,383.37,382.49,382.5,5006.0
2024-11-04 14:10:00,382.66,382.9,381.9,381.92,5497.0,382.66,382.9,381.9,381.92,5497.0
2024-11-04 14:20:00,382.13,382.21,381.09,381.09,11859.0,382.13,382.21,381.09,381.09,11859.0
2024-11-04 14:30:00,381.31,382.85,381.18,382.81,14166.0,381.31,382.85,381.18,382.81,14166.0
2024-11-04 14:40:00,382.6,382.89,381.68,381.81,5194.0,382.6,382.89,381.68,381.81,5194.0
2024-11-04 14:50:00,381.71,382.4,381.71,381.99,4570.0,381.71,382.4,381.71,381.99,4570.0
2024-11-04 15:00:00,382.17,382.17,381.66,382.1,3498.0,382.17,382.17,381.66,382.1,3498.0
2024-11-04 15:10:00,381.9,382.88,381.72,382.58,3451.0,381.9,382.88,381.72,382.58,3451.0
2024-11-04 15:20:00,382.76,382.99,382.07,382.35,4643.0,382.76,382.99,382.07,382.35,4643.0
2024-11-04 15:30:00,382.36,382.62,381.47,381.99,7721.0,382.36,382.62,381.47,381.99,7721.0
2024-11-04 15:40:00,381.66,383.16,381.66,382.96,9341.0,381.66,383.16,381.66,382.96,9341.0
2024-11-04 15:50:00,382.97,384.0,382.16,383.66,38765.0,382.97,384.0,382.16,383.66,38765.0
2024-11-05 09:30:00,381.28,381.28,377.67,378.74,13578.0,381.28,381.28,377.67,378.74,13578.0
2024-11-05 09:40:00,378.96,380.95,377.88,380.37,11199.0,378.96,380.95,377.88,380.37,11199.0
2024-11-05 09:50:00,380.01,380.98,379.18,379.78,7420.0,380.01,380.98,379.18,379.78,7420.0
2024-11-05 10:00:00,379.71,381.94,378.84,381.94,3466.0,379.71,381.94,378.84,381.94,3466.0
2024-11-05 10:10:00,382.28,382.65,380.86,381.4,6818.0,382.28,382.65,380.86,381.4,6818.0
2024-11-05 10:20:00,381.31,384.12,381.03,383.44,12862.0,381.31,384.12,381.03,383.44,12862.0
2024-11-05 10:30:00,383.44,383.65,381.6,382.37,7219.0,383.44,383.65,381.6,382.37,7219.0
2024-11-05 10:40:00,382.32,383.59,382.31,383.11,2799.0,382.32,383.59,382.31,383.11,2799.0
2024-11-05 10:50:00,382.76,382.94,381.43,382.0,3308.0,382.76,382.94,381.43,382.0,3308.0
2024-11-05 11:00:00,382.5,383.07,382.12,382.93,1709.0,382.5,383.07,382.12,382.93,1709.0
2024-11-05 11:10:00,383.36,383.36,381.99,382.39,2765.0,383.36,383.36,381.99,382.39,2765.0
2024-11-05 11:20:00,382.41,382.47,381.96,382.28,4581.0,382.41,382.47,381.96,382.28,4581.0
2024-11-05 11:30:00,382.31,383.72,382.29,383.17,6259.0,382.31,383.72,382.29,383.17,6259.0
2024-11-05 11:40:00,383.38,383.61,383.25,383.45,1480.0,383.38,383.61,383.25,383.45,1480.0
2024-11-05 11:50:00,383.59,383.59,383.22,383.41,2680.0,383.59,383.59,383.22,383.41,2680.0
2024-11-05 12:00:00,383.76,384.34,383.46,383.93,3300.0,383.76,384.34,383.46,383.93,3300.0
2024-11-05 12:10:00,383.82,384.32,383.78,384.32,1400.0,383.82,384.32,383.78,384.32,1400.0
2024-11-05 12:20:00,384.27,384.48,383.9,384.48,5147.0,384.27,384.48,383.9,384.48,5147.0
2024-11-05 12:30:00,384.65,385.2,384.64,384.98,4481.0,384.65,385.2,384.64,384.98,4481.0
2024-11-05 12:40:00,384.82,385.38,384.64,385.05,3616.0,384.82,385.38,384.64,385.05,3616.0
2024-11-05 12:50:00,384.95,385.56,384.74,385.36,3900.0,384.95,385.56,384.74,385.36,3900.0
2024-11-05 13:00:00,385.4,385.46,385.15,385.16,1350.0,385.4,385.46,385.15,385.16,1350.0
2024-11-05 13:10:00,385.12,385.3,384.13,384.13,4990.0,385.12,385.3,384.13,384.13,4990.0
2024-11-05 13:20:00,384.18,384.25,383.42,383.43,1584.0,384.18,384.25,383.42,383.43,1584.0
2024-11-05 13:30:00,383.43,383.43,382.94,383.03,1464.0,383.43,383.43,382.94,383.03,1464.0
2024-11-05 13:40:00,382.96,383.64,382.96,383.46,2544.0,382.96,383.64,382.96,383.46,2544.0
2024-11-05 13:50:00,383.46,383.46,382.96,382.96,1916.0,383.46,383.46,382.96,382.96,1916.0
2024-11-05 14:00:00,383.1,384.2,382.96,384.11,3686.0,383.1,384.2,382.96,384.11,3686.0
2024-11-05 14:10:00,384.36,384.4,383.87,384.03,1494.0,384.36,384.4,383.87,384.03,1494.0
2024-11-05 14:20:00,384.14,384.68,383.71,384.44,4784.0,384.14,384.68,383.71,384.44,4784.0
2024-11-05 14:30:00,384.44,384.87,384.4,384.78,5318.0,384.44,384.87,384.4,384.78,5318.0
2024-11-05 14:40:00,384.84,384.98,383.97,384.22,11481.0,384.84,384.98,383.97,384.22,11481.0
2024-11-05 14:50:00,384.22,384.27,382.41,382.75,4902.0,384.22,384.27,382.41,382.75,4902.0
2024-11-05 15:00:00,382.69,383.36,382.53,383.36,5938.0,382.69,383.36,382.53,383.36,5938.0
2024-11-05 15:10:00,383.21,383.79,383.18,383.71,3882.0,383.21,383.79,383.18,383.71,3882.0
2024-11-05 15:20:00,383.54,383.54,382.7,382.98,5896.0,383.54,383.54,382.7,382.98,5896.0
2024-11-05 15:30:00,383.04,383.38,382.85,383.34,8594.0,383.04,383.38,382.85,383.34,8594.0
2024-11-05 15:40:00,383.14,383.32,382.58,383.01,10595.0,383.14,383.32,382.58,383.01,10595.0
2024-11-05 15:50:00,383.09,383.59,382.4,382.67,41523.0,383.09,383.59,382.4,382.67,41523.0
2024-11-06 09:30:00,383.19,388.0,378.0,383.93,52341.0,383.19,388.0,378.0,383.93,52341.0
2024-11-06 09:40:00,384.71,385.19,381.27,382.8,33829.0,384.71,385.19,381.27,382.8,33829.0
2024-11-06 09:50:00,382.8,382.8,375.0,379.09,33528.0,382.8,382.8,375.0,379.09,33528.0
2024-11-06 10:00:00,378.72,380.73,376.53,380.5,22487.0,378.72,380.73,376.53,380.5,22487.0
2024-11-06 10:10:00,379.16,379.16,376.21,377.49,15870.0,379.16,379.16,376.21,377.49,15870.0
2024-11-06 10:20:00,377.74,379.9,375.78,377.17,28049.0,377.74,379.9,375.78,377.17,28049.0
2024-11-06 10:30:00,376.72,377.75,375.63,377.66,6655.0,376.72,377.75,375.63,377.66,6655.0
2024-11-06 10:40:00,377.0,378.29,377.0,377.22,12347.0,377.0,378.29,377.0,377.22,12347.0
2024-11-06 10:50:00,377.18,377.56,376.2,377.05,14565.0,377.18,377.56,376.2,377.05,14565.0
2024-11-06 11:00:00,377.32,378.53,376.3,378.4,9056.0,377.32,378.53,376.3,378.4,9056.0
2024-11-06 11:10:00,378.4,381.79,378.4,380.79,22301.0,378.4,381.79,378.4,380.79,22301.0
2024-11-06 11:20:00,380.43,382.44,380.08,381.58,10368.0,380.43,382.44,380.08,381.58,10368.0
2024-11-06 11:30:00,381.0,381.49,380.11,380.11,20312.0,381.0,381.49,380.11,380.11,20312.0
2024-11-06 11:40:00,380.41,380.86,378.97,379.41,15889.0,380.41,380.86,378.97,379.41,15889.0
2024-11-06 11:50:00,379.61,379.71,377.7,377.9,10894.0,379.61,379.71,377.7,377.9,10894.0
2024-11-06 12:00:00,377.88,379.74,377.75,379.59,9767.0,377.88,379.74,377.75,379.59,9767.0
2024-11-06 12:10:00,379.21,380.34,379.21,379.5,11037.0,379.21,380.34,379.21,379.5,11037.0
2024-11-06 12:20:00,379.26,380.74,378.63,380.39,16228.0,379.26,380.74,378.63,380.39,16228.0
2024-11-06 12:30:00,379.72,380.81,379.67,380.67,6189.0,379.72,380.81,379.67,380.67,6189.0
2024-11-06 12:40:00,380.68,380.78,379.2,379.84,7400.0,380.68,380.78,379.2,379.84,7400.0
2024-11-06 12:50:00,380.2,380.44,379.56,380.33,9566.0,380.2,380.44,379.56,380.33,9566.0
2024-11-06 13:00:00,380.17,380.39,379.78,380.1,4717.0,380.17,380.39,379.78,380.1,4717.0
2024-11-06 13:10:00,380.09,380.49,379.72,380.07,9571.0,380.09,380.49,379.72,380.07,9571.0
2024-11-06 13:20:00,380.08,382.15,380.03,381.9,9491.0,380.08,382.15,380.03,381.9,9491.0
2024-11-06 13:30:00,381.87,383.85,381.87,383.25,6492.0,381.87,383.85,381.87,383.25,6492.0
2024-11-06 13:40:00,382.82,383.15,382.1,382.52,3099.0,382.82,383.15,382.1,382.52,3099.0
2024-11-06 13:50:00,382.87,383.23,382.41,382.83,3352.0,382.87,383.23,382.41,382.83,3352.0
2024-11-06 14:00:00,382.85,383.42,382.24,382.37,7514.0,382.85,383.42,382.24,382.37,7514.0
2024-11-06 14:10:00,382.38,384.0,382.36,384.0,2300.0,382.38,384.0,382.36,384.0,2300.0
2024-11-06 14:20:00,383.99,385.34,383.99,385.34,3729.0,383.99,385.34,383.99,385.34,3729.0
2024-11-06 14:30:00,385.86,387.23,385.27,387.23,8234.0,385.86,387.23,385.27,387.23,8234.0
2024-11-06 14:40:00,386.93,386.93,385.86,386.33,5404.0,386.93,386.93,385.86,386.33,5404.0
2024-11-06 14:50:00,386.31,387.1,385.86,387.09,10466.0,386.31,387.1,385.86,387.09,10466.0
2024-11-06 15:00:00,386.82,387.57,386.29,386.59,11295.0,386.82,387.57,386.29,386.59,11295.0
2024-11-06 15:10:00,387.27,388.42,387.24,388.04,6722.0,387.27,388.42,387.24,388.04,6722.0
2024-11-06 15:20:00,388.06,389.43,387.44,389.15,17476.0,388.06,389.43,387.44,389.15,17476.0
2024-11-06 15:30:00,388.94,389.37,388.29,388.31,9450.0,388.94,389.37,388.29,388.31,9450.0
2024-11-06 15:40:00,388.16,389.12,388.1,388.86,15437.0,388.16,389.12,388.1,388.86,15437.0
2024-11-06 15:50:00,389.12,389.12,387.08,387.71,62603.0,389.12,389.12,387.08,387.71,62603.0
2024-11-07 09:30:00,389.64,393.93,389.64,391.24,17117.0,389.64,393.93,389.64,391.24,17117.0
2024-11-07 09:40:00,391.95,391.95,389.0,391.16,9532.0,391.95,391.95,389.0,391.16,9532.0
2024-11-07 09:50:00,391.38,391.84,389.76,389.83,9793.0,391.38,391.84,389.76,389.83,9793.0
2024-11-07 10:00:00,389.61,391.1,389.59,390.56,6002.0,389.61,391.1,389.59,390.56,6002.0
2024-11-07 10:10:00,391.0,391.02,388.42,390.18,7286.0,391.0,391.02,388.42,390.18,7286.0
2024-11-07 10:20:00,390.25,391.16,389.62,391.16,13296.0,390.25,391.16,389.62,391.16,13296.0
2024-11-07 10:30:00,391.01,393.33,390.9,392.69,16932.0,391.01,393.33,390.9,392.69,16932.0
2024-11-07 10:40:00,392.63,392.95,392.14,392.22,6333.0,392.63,392.95,392.14,392.22,6333.0
2024-11-07 10:50:00,392.61,393.81,392.61,393.56,7121.0,392.61,393.81,392.61,393.56,7121.0
2024-11-07 11:00:00,393.56,395.05,393.56,394.5,8471.0,393.56,395.05,393.56,394.5,8471.0
2024-11-07 11:10:00,394.98,394.98,393.17,393.58,6738.0,394.98,394.98,393.17,393.58,6738.0
2024-11-07 11:20:00,393.58,393.77,392.28,392.71,6137.0,393.58,393.77,392.28,392.71,6137.0
2024-11-07 11:30:00,392.29,392.8,391.9,392.39,7923.0,392.29,392.8,391.9,392.39,7923.0
2024-11-07 11:40:00,392.37,392.66,391.29,392.44,4450.0,392.37,392.66,391.29,392.44,4450.0
2024-11-07 11:50:00,392.44,393.29,391.81,392.04,47748.0,392.44,393.29,391.81,392.04,47748.0
2024-11-07 12:00:00,392.25,393.98,391.4,393.98,5522.0,392.25,393.98,391.4,393.98,5522.0
2024-11-07 12:10:00,393.6,395.93,393.28,394.66,5591.0,393.6,395.93,393.28,394.66,5591.0
2024-11-07 12:20:00,394.48,394.48,393.37,393.83,2409.0,394.48,394.48,393.37,393.83,2409.0
2024-11-07 12:30:00,393.74,394.23,392.87,393.61,5326.0,393.74,394.23,392.87,393.61,5326.0
2024-11-07 12:40:00,393.35,394.66,393.35,394.49,3339.0,393.35,394.66,393.35,394.49,3339.0
2024-11-07 12:50:00,394.56,394.95,393.72,393.93,2975.0,394.56,394.95,393.72,393.93,2975.0
2024-11-07 13:00:00,394.16,394.16,393.44,393.44,1300.0,394.16,394.16,393.44,393.44,1300.0
2024-11-07 13:10:00,393.24,393.71,392.82,393.01,3510.0,393.24,393.71,392.82,393.01,3510.0
2024-11-07 13:20:00,392.63,392.73,391.66,392.05,2595.0,392.63,392.73,391.66,392.05,2595.0
2024-11-07 13:30:00,391.66,391.71,391.2,391.3,2371.0,391.66,391.71,391.2,391.3,2371.0
2024-11-07 13:40:00,392.0,392.48,391.8,392.46,3024.0,392.0,392.48,391.8,392.46,3024.0
2024-11-07 13:50:00,392.48,393.45,392.21,393.25,6863.0,392.48,393.45,392.21,393.25,6863.0
2024-11-07 14:00:00,393.25,393.72,392.74,393.29,6552.0,393.25,393.72,392.74,393.29,6552.0
2024-11-07 14:10:00,393.6,393.77,393.45,393.74,1106.0,393.6,393.77,393.45,393.74,1106.0
2024-11-07 14:20:00,393.88,394.18,393.52,394.16,2093.0,393.88,394.18,393.52,394.16,2093.0
2024-11-07 14:30:00,394.13,394.99,394.12,394.92,2268.0,394.13,394.99,394.12,394.92,2268.0
2024-11-07 14:40:00,394.94,395.68,394.06,395.68,4030.0,394.94,395.68,394.06,395.68,4030.0
2024-11-07 14:50:00,395.77,395.77,393.82,394.59,5351.0,395.77,395.77,393.82,394.59,5351.0
2024-11-07 15:00:00,394.58,394.98,393.81,394.73,6386.0,394.58,394.98,393.81,394.73,6386.0
2024-11-07 15:10:00,394.4,394.7,394.05,394.53,11573.0,394.4,394.7,394.05,394.53,11573.0
2024-11-07 15:20:00,394.55,394.55,393.66,394.21,6006.0,394.55,394.55,393.66,394.21,6006.0
2024-11-07 15:30:00,394.21,395.11,393.43,395.03,10695.0,394.21,395.11,393.43,395.03,10695.0
2024-11-07 15:40:00,395.16,395.86,394.4,394.4,28843.0,395.16,395.86,394.4,394.4,28843.0
2024-11-07 15:50:00,394.13,395.15,393.2,393.38,74300.0,394.13,395.15,393.2,393.38,74300.0
2024-11-08 09:30:00,392.45,394.49,391.55,392.95,18287.0,392.45,394.49,391.55,392.95,18287.0
2024-11-08 09:40:00,392.59,394.0,392.57,393.25,9047.0,392.59,394.0,392.57,393.25,9047.0
2024-11-08 09:50:00,393.24,394.17,392.0,392.0,7164.0,393.24,394.17,392.0,392.0,7164.0
2024-11-08 10:00:00,392.36,392.65,390.17,391.98,4346.0,392.36,392.65,390.17,391.98,4346.0
2024-11-08 10:10:00,392.31,392.31,391.05,391.05,3154.0,392.31,392.31,391.05,391.05,3154.0
2024-11-08 10:20:00,391.07,391.63,389.0,389.6,4725.0,391.07,391.63,389.0,389.6,4725.0
2024-11-08 10:30:00,389.6,391.93,389.49,391.45,7474.0,389.6,391.93,389.49,391.45,7474.0
2024-11-08 10:40:00,391.05,391.25,388.8,389.28,4665.0,391.05,391.25,388.8,389.28,4665.0
2024-11-08 10:50:00,388.51,388.92,388.1,388.46,3741.0,388.51,388.92,388.1,388.46,3741.0
2024-11-08 11:00:00,388.68,389.75,388.15,389.69,4572.0,388.68,389.75,388.15,389.69,4572.0
2024-11-08 11:10:00,389.53,390.19,389.51,389.63,5239.0,389.53,390.19,389.51,389.63,5239.0
2024-11-08 11:20:00,389.44,389.98,388.98,389.14,6660.0,389.44,389.98,388.98,389.14,6660.0
2024-11-08 11:30:00,389.35,390.62,389.19,390.17,5289.0,389.35,390.62,389.19,390.17,5289.0
2024-11-08 11:40:00,390.31,390.9,389.97,390.9,14854.0,390.31,390.9,389.97,390.9,14854.0
2024-11-08 11:50:00,390.76,391.87,390.76,391.23,12833.0,390.76,391.87,390.76,391.23,12833.0
2024-11-08 12:00:00,391.22,391.45,390.61,390.61,7503.0,391.22,391.45,390.61,390.61,7503.0
2024-11-08 12:10:00,390.62,390.74,390.16,390.37,5942.0,390.62,390.74,390.16,390.37,5942.0
2024-11-08 12:20:00,390.36,390.63,390.23,390.52,5581.0,390.36,390.63,390.23,390.52,5581.0
2024-11-08 12:30:00,390.51,390.87,390.19,390.65,5420.0,390.51,390.87,390.19,390.65,5420.0
2024-11-08 12:40:00,390.75,390.92,390.44,390.54,3966.0,390.75,390.92,390.44,390.54,3966.0
2024-11-08 12:50:00,390.55,391.2,390.44,390.68,4495.0,390.55,391.2,390.44,390.68,4495.0
2024-11-08 13:00:00,390.57,390.57,389.82,389.93,3924.0,390.57,390.57,389.82,389.93,3924.0
2024-11-08 13:10:00,390.0,391.26,389.99,390.74,5395.0,390.0,391.26,389.99,390.74,5395.0
2024-11-08 13:20:00,391.13,391.31,390.74,391.1,2970.0,391.13,391.31,390.74,391.1,2970.0
2024-11-08 13:30:00,391.27,391.4,390.27,391.1,5216.0,391.27,391.4,390.27,391.1,5216.0
2024-11-08 13:40:00,390.72,391.4,390.29,391.12,4551.0,390.72,391.4,390.29,391.12,4551.0
2024-11-08 13:50:00,391.25,391.39,390.83,391.0,5030.0,391.25,391.39,390.83,391.0,5030.0
2024-11-08 14:00:00,391.19,391.26,390.58,390.59,3183.0,391.19,391.26,390.58,390.59,3183.0
2024-11-08 14:10:00,390.43,390.44,389.65,389.85,4340.0,390.43,390.44,389.65,389.85,4340.0
2024-11-08 14:20:00,389.9,389.9,388.75,389.12,13098.0,389.9,389.9,388.75,389.12,13098.0
2024-11-08 14:30:00,389.03,389.03,388.0,388.48,4601.0,389.03,389.03,388.0,388.48,4601.0
2024-11-08 14:40:00,388.38,388.71,388.1,388.33,5965.0,388.38,388.71,388.1,388.33,5965.0
2024-11-08 14:50:00,388.27,388.55,387.49,387.72,5101.0,388.27,388.55,387.49,387.72,5101.0
2024-11-08 15:00:00,388.12,388.12,387.36,387.74,6947.0,388.12,388.12,387.36,387.74,6947.0
2024-11-08 15:10:00,387.53,387.53,386.82,386.82,3786.0,387.53,387.53,386.82,386.82,3786.0
2024-11-08 15:20:00,387.04,387.93,386.65,387.8,5279.0,387.04,387.93,386.65,387.8,5279.0
2024-11-08 15:30:00,387.75,388.0,387.27,387.61,7173.0,387.75,388.0,387.27,387.61,7173.0
2024-11-08 15:40:00,387.63,387.89,386.86,387.38,12404.0,387.63,387.89,386.86,387.38,12404.0
2024-11-08 15:50:00,387.24,387.97,384.94,385.08,58334.0,387.24,387.97,384.94,385.08,58334.0
2024-11-11 09:30:00,386.65,389.12,385.0,389.12,21115.0,386.65,389.12,385.0,389.12,21115.0
2024-11-11 09:40:00,389.06,389.73,387.62,387.9,18086.0,389.06,389.73,387.62,387.9,18086.0
2024-11-11 09:50:00,387.98,387.98,385.23,385.72,17716.0,387.98,387.98,385.23,385.72,17716.0
2024-11-11 10:00:00,385.56,388.86,385.2,388.86,11335.0,385.56,388.86,385.2,388.86,11335.0
2024-11-11 10:10:00,389.0,390.81,388.67,389.79,19411.0,389.0,390.81,388.67,389.79,19411.0
2024-11-11 10:20:00,389.53,389.53,388.02,388.92,8352.0,389.53,389.53,388.02,388.92,8352.0
2024-11-11 10:30:00,388.92,389.19,386.59,387.0,9750.0,388.92,389.19,386.59,387.0,9750.0
2024-11-11 10:40:00,387.25,388.33,386.73,386.85,10914.0,387.25,388.33,386.73,386.85,10914.0
2024-11-11 10:50:00,387.22,388.98,387.09,388.63,4806.0,387.22,388.98,387.09,388.63,4806.0
2024-11-11 11:00:00,388.47,389.79,388.31,388.57,6527.0,388.47,389.79,388.31,388.57,6527.0
2024-11-11 11:10:00,388.32,388.44,386.34,386.34,7492.0,388.32,388.44,386.34,386.34,7492.0
2024-11-11 11:20:00,386.54,386.83,385.79,386.31,7713.0,386.54,386.83,385.79,386.31,7713.0
2024-11-11 11:30:00,386.2,387.34,386.2,387.19,7105.0,386.2,387.34,386.2,387.19,7105.0
2024-11-11 11:40:00,387.32,388.69,386.97,388.69,8540.0,387.32,388.69,386.97,388.69,8540.0
2024-11-11 11:50:00,388.62,389.11,388.22,388.6,11178.0,388.62,389.11,388.22,388.6,11178.0
2024-11-11 12:00:00,388.27,388.51,388.0,388.03,5031.0,388.27,388.51,388.0,388.03,5031.0
2024-11-11 12:10:00,388.09,388.1,386.82,386.92,7747.0,388.09,388.1,386.82,386.92,7747.0
2024-11-11 12:20:00,387.15,387.78,387.09,387.15,6725.0,387.15,387.78,387.09,387.15,6725.0
2024-11-11 12:30:00,386.96,387.87,386.83,387.17,7423.0,386.96,387.87,386.83,387.17,7423.0
2024-11-11 12:40:00,387.18,387.7,386.19,386.66,14548.0,387.18,387.7,386.19,386.66,14548.0
2024-11-11 12:50:00,386.79,387.07,386.04,386.5,7275.0,386.79,387.07,386.04,386.5,7275.0
2024-11-11 13:00:00,386.36,386.39,385.39,385.51,5906.0,386.36,386.39,385.39,385.51,5906.0
2024-11-11 13:10:00,385.5,385.5,384.28,384.28,4917.0,385.5,385.5,384.28,384.28,4917.0
2024-11-11 13:20:00,384.06,384.38,383.53,383.97,11193.0,384.06,384.38,383.53,383.97,11193.0
2024-11-11 13:30:00,384.08,384.12,383.15,383.5,9665.0,384.08,384.12,383.15,383.5,9665.0
2024-11-11 13:40:00,383.15,383.36,382.11,382.33,7037.0,383.15,383.36,382.11,382.33,7037.0
2024-11-11 13:50:00,382.75,383.48,381.96,382.74,20158.0,382.75,383.48,381.96,382.74,20158.0
2024-11-11 14:00:00,382.78,383.0,381.25,381.42,9914.0,382.78,383.0,381.25,381.42,9914.0
2024-11-11 14:10:00,381.35,382.11,381.04,381.47,13221.0,381.35,382.11,381.04,381.47,13221.0
2024-11-11 14:20:00,381.48,381.61,380.68,380.72,8750.0,381.48,381.61,380.68,380.72,8750.0
2024-11-11 14:30:00,380.65,380.95,380.21,380.4,6727.0,380.65,380.95,380.21,380.4,6727.0
2024-11-11 14:40:00,380.3,381.3,379.99,381.19,8952.0,380.3,381.3,379.99,381.19,8952.0
2024-11-11 14:50:00,381.27,381.54,380.32,380.32,14994.0,381.27,381.54,380.32,380.32,14994.0
2024-11-11 15:00:00,380.36,381.85,380.23,381.16,14165.0,380.36,381.85,380.23,381.16,14165.0
2024-11-11 15:10:00,381.17,381.75,381.03,381.39,8184.0,381.17,381.75,381.03,381.39,8184.0
2024-11-11 15:20:00,381.79,381.79,380.93,381.39,25900.0,381.79,381.79,380.93,381.39,25900.0
2024-11-11 15:30:00,381.4,381.64,380.55,381.47,11160.0,381.4,381.64,380.55,381.47,11160.0
2024-11-11 15:40:00,381.44,381.56,380.96,380.99,18982.0,381.44,381.56,380.96,380.99,18982.0
2024-11-11 15:50:00,381.01,381.02,379.93,380.47,48096.0,381.01,381.02,379.93,380.47,48096.0
2024-11-12 09:30:00,382.77,386.99,382.77,385.75,22112.0,382.77,386.99,382.77,385.75,22112.0
2024-11-12 09:40:00,385.77,386.5,384.31,386.45,8504.0,385.77,386.5,384.31,386.45,8504.0
2024-11-12 09:50:00,385.87,385.87,382.54,384.29,15339.0,385.87,385.87,382.54,384.29,15339.0
2024-11-12 10:00:00,384.29,386.71,384.11,385.31,8907.0,384.29,386.71,384.11,385.31,8907.0
2024-11-12 10:10:00,385.37,385.9,383.69,384.24,4686.0,385.37,385.9,383.69,384.24,4686.0
2024-11-12 10:20:00,384.24,384.58,382.14,382.81,5986.0,384.24,384.58,382.14,382.81,5986.0
2024-11-12 10:30:00,382.68,384.59,382.22,383.25,10512.0,382.68,384.59,382.22,383.25,10512.0
2024-11-12 10:40:00,383.81,383.84,382.38,382.69,8108.0,383.81,383.84,382.38,382.69,8108.0
2024-11-12 10:50:00,382.42,382.45,381.74,381.74,4520.0,382.42,382.45,381.74,381.74,4520.0
2024-11-12 11:00:00,382.05,383.92,382.05,383.01,3584.0,382.05,383.92,382.05,383.01,3584.0
2024-11-12 11:10:00,383.23,384.7,382.94,384.45,11215.0,383.23,384.7,382.94,384.45,11215.0
2024-11-12 11:20:00,384.68,384.96,383.34,383.79,3740.0,384.68,384.96,383.34,383.79,3740.0
2024-11-12 11:30:00,383.79,384.34,382.77,383.12,4652.0,383.79,384.34,382.77,383.12,4652.0
2024-11-12 11:40:00,382.99,383.01,382.13,382.42,3661.0,382.99,383.01,382.13,382.42,3661.0
2024-11-12 11:50:00,382.42,382.87,382.08,382.48,2107.0,382.42,382.87,382.08,382.48,2107.0
2024-11-12 12:00:00,382.44,382.45,382.06,382.06,2023.0,382.44,382.45,382.06,382.06,2023.0
2024-11-12 12:10:00,381.96,382.27,381.78,382.26,3400.0,381.96,382.27,381.78,382.26,3400.0
2024-11-12 12:20:00,382.07,382.44,381.58,382.33,3322.0,382.07,382.44,381.58,382.33,3322.0
2024-11-12 12:30:00,382.06,382.15,381.49,381.49,3678.0,382.06,382.15,381.49,381.49,3678.0
2024-11-12 12:40:00,381.49,382.06,381.03,381.1,5369.0,381.49,382.06,381.03,381.1,5369.0
2024-11-12 12:50:00,381.13,381.68,380.83,381.21,3284.0,381.13,381.68,380.83,381.21,3284.0
2024-11-12 13:00:00,381.21,381.32,380.78,380.78,3071.0,381.21,381.32,380.78,380.78,3071.0
2024-11-12 13:10:00,380.41,380.76,380.38,380.73,5206.0,380.41,380.76,380.38,380.73,5206.0
2024-11-12 13:20:00,380.75,380.75,379.51,379.62,13404.0,380.75,380.75,379.51,379.62,13404.0
2024-11-12 13:30:00,380.21,381.17,380.09,381.17,8332.0,380.21,381.17,380.09,381.17,8332.0
2024-11-12 13:40:00,381.17,381.17,380.35,380.35,2801.0,381.17,381.17,380.35,380.35,2801.0
2024-11-12 13:50:00,380.45,380.82,380.04,380.6,5603.0,380.45,380.82,380.04,380.6,5603.0
2024-11-12 14:00:00,380.67,381.21,380.61,380.96,6511.0,380.67,381.21,380.61,380.96,6511.0
2024-11-12 14:10:00,380.81,380.92,379.95,380.41,6576.0,380.81,380.92,379.95,380.41,6576.0
2024-11-12 14:20:00,380.2,380.45,380.2,380.39,2418.0,380.2,380.45,380.2,380.39,2418.0
2024-11-12 14:30:00,380.38,381.29,380.37,380.73,9005.0,380.38,381.29,380.37,380.73,9005.0
2024-11-12 14:40:00,380.64,381.14,380.25,380.35,2213.0,380.64,381.14,380.25,380.35,2213.0
2024-11-12 14:50:00,380.35,380.76,380.22,380.41,5987.0,380.35,380.76,380.22,380.41,5987.0
2024-11-12 15:00:00,380.4,380.91,380.31,380.91,5258.0,380.4,380.91,380.31,380.91,5258.0
2024-11-12 15:10:00,380.61,380.75,379.85,380.22,11123.0,380.61,380.75,379.85,380.22,11123.0
2024-11-12 15:20:00,380.58,380.71,380.06,380.25,9970.0,380.58,380.71,380.06,380.25,9970.0
2024-11-12 15:30:00,380.25,380.39,379.88,380.06,5500.0,380.25,380.39,379.88,380.06,5500.0
2024-11-12 15:40:00,380.12,380.12,379.6,379.9,7828.0,380.12,380.12,379.6,379.9,7828.0
2024-11-12 15:50:00,379.97,380.53,379.57,379.78,53082.0,379.97,380.53,379.57,379.78,53082.0
2024-11-13 09:30:00,381.86,382.16,378.97,380.9,16916.0,381.86,382.16,378.97,380.9,16916.0
2024-11-13 09:40:00,380.6,382.21,379.53,381.67,4428.0,380.6,382.21,379.53,381.67,4428.0
2024-11-13 09:50:00,382.28,384.0,381.68,383.4,9584.0,382.28,384.0,381.68,383.4,9584.0
2024-11-13 10:00:00,383.21,384.48,383.21,383.8,9936.0,383.21,384.48,383.21,383.8,9936.0
2024-11-13 10:10:00,383.9,385.45,382.99,383.88,7734.0,383.9,385.45,382.99,383.88,7734.0
2024-11-13 10:20:00,384.11,384.59,383.2,384.48,7984.0,384.11,384.59,383.2,384.48,7984.0
2024-11-13 10:30:00,384.21,385.45,383.71,383.71,9088.0,384.21,385.45,383.71,383.71,9088.0
2024-11-13 10:40:00,384.12,384.12,382.97,383.21,7211.0,384.12,384.12,382.97,383.21,7211.0
2024-11-13 10:50:00,383.15,383.76,383.15,383.26,4463.0,383.15,383.76,383.15,383.26,4463.0
2024-11-13 11:00:00,383.16,383.2,381.55,381.78,7841.0,383.16,383.2,381.55,381.78,7841.0
2024-11-13 11:10:00,382.39,382.61,381.7,381.81,4954.0,382.39,382.61,381.7,381.81,4954.0
2024-11-13 11:20:00,381.52,382.27,381.28,381.93,3000.0,381.52,382.27,381.28,381.93,3000.0
2024-11-13 11:30:00,381.93,381.97,380.85,380.88,5257.0,381.93,381.97,380.85,380.88,5257.0
2024-11-13 11:40:00,381.6,381.61,380.72,380.72,2000.0,381.6,381.61,380.72,380.72,2000.0
2024-11-13 11:50:00,380.76,381.49,380.44,380.86,4010.0,380.76,381.49,380.44,380.86,4010.0
2024-11-13 12:00:00,380.54,381.28,380.01,381.12,3600.0,380.54,381.28,380.01,381.12,3600.0
2024-11-13 12:10:00,381.78,382.47,381.48,382.23,1610.0,381.78,382.47,381.48,382.23,1610.0
2024-11-13 12:20:00,382.29,382.49,381.73,382.41,2669.0,382.29,382.49,381.73,382.41,2669.0
2024-11-13 12:30:00,381.84,382.81,381.82,382.54,1795.0,381.84,382.81,381.82,382.54,1795.0
2024-11-13 12:40:00,382.55,382.73,381.9,382.24,2475.0,382.55,382.73,381.9,382.24,2475.0
2024-11-13 12:50:00,382.2,382.99,382.0,382.02,2119.0,382.2,382.99,382.0,382.02,2119.0
2024-11-13 13:00:00,381.91,382.21,381.78,382.21,1852.0,381.91,382.21,381.78,382.21,1852.0
2024-11-13 13:10:00,382.19,382.27,381.87,381.88,728.0,382.19,382.27,381.87,381.88,728.0
2024-11-13 13:20:00,382.45,383.68,382.45,383.61,2981.0,382.45,383.68,382.45,383.61,2981.0
2024-11-13 13:30:00,383.53,384.01,383.2,383.37,3567.0,383.53,384.01,383.2,383.37,3567.0
2024-11-13 13:40:00,383.45,383.74,383.17,383.73,8700.0,383.45,383.74,383.17,383.73,8700.0
2024-11-13 13:50:00,384.01,384.21,383.37,383.37,3394.0,384.01,384.21,383.37,383.37,3394.0
2024-11-13 14:00:00,383.15,383.42,383.15,383.4,1734.0,383.15,383.42,383.15,383.4,1734.0
2024-11-13 14:10:00,383.23,384.67,383.23,384.6,2691.0,383.23,384.67,383.23,384.6,2691.0
2024-11-13 14:20:00,384.34,384.66,383.98,384.08,2272.0,384.34,384.66,383.98,384.08,2272.0
2024-11-13 14:30:00,384.07,384.22,383.66,383.98,3158.0,384.07,384.22,383.66,383.98,3158.0
2024-11-13 14:40:00,383.96,385.07,383.96,385.07,3995.0,383.96,385.07,383.96,385.07,3995.0
2024-11-13 14:50:00,385.21,385.26,384.34,384.5,4748.0,385.21,385.26,384.34,384.5,4748.0
2024-11-13 15:00:00,384.37,384.37,383.59,383.86,2543.0,384.37,384.37,383.59,383.86,2543.0
2024-11-13 15:10:00,383.8,384.07,383.49,383.78,2884.0,383.8,384.07,383.49,383.78,2884.0
2024-11-13 15:20:00,384.03,385.16,384.02,385.07,4814.0,384.03,385.16,384.02,385.07,4814.0
2024-11-13 15:30:00,384.89,385.16,383.91,383.91,5826.0,384.89,385.16,383.91,383.91,5826.0
2024-11-13 15:40:00,384.16,384.86,384.15,384.4,4362.0,384.16,384.86,384.15,384.4,4362.0
2024-11-13 15:50:00,384.15,384.41,382.55,382.92,31860.0,384.15,384.41,382.55,382.92,31860.0
2024-11-14 09:30:00,382.99,385.48,381.1,381.17,11873.0,382.99,385.48,381.1,381.17,11873.0
2024-11-14 09:40:00,381.99,383.58,380.79,383.36,7413.0,381.99,383.58,380.79,383.36,7413.0
2024-11-14 09:50:00,383.77,383.77,381.88,382.04,7990.0,383.77,383.77,381.88,382.04,7990.0
2024-11-14 10:00:00,382.0,383.43,381.56,383.38,6046.0,382.0,383.43,381.56,383.38,6046.0
2024-11-14 10:10:00,383.27,384.42,383.24,383.38,11722.0,383.27,384.42,383.24,383.38,11722.0
2024-11-14 10:20:00,383.36,383.97,383.25,383.54,5659.0,383.36,383.97,383.25,383.54,5659.0
2024-11-14 10:30:00,383.54,385.35,383.53,384.91,5839.0,383.54,385.35,383.53,384.91,5839.0
2024-11-14 10:40:00,384.91,384.98,384.51,384.88,6079.0,384.91,384.98,384.51,384.88,6079.0
2024-11-14 10:50:00,384.86,384.86,382.95,383.02,6033.0,384.86,384.86,382.95,383.02,6033.0
2024-11-14 11:00:00,383.32,383.32,381.76,381.76,4934.0,383.32,383.32,381.76,381.76,4934.0
2024-11-14 11:10:00,382.25,382.49,381.29,381.62,17013.0,382.25,382.49,381.29,381.62,17013.0
2024-11-14 11:20:00,382.17,382.55,381.48,382.22,3061.0,382.17,382.55,381.48,382.22,3061.0
2024-11-14 11:30:00,382.37,383.52,382.36,383.44,1183.0,382.37,383.52,382.36,383.44,1183.0
2024-11-14 11:40:00,383.31,383.59,383.21,383.56,2236.0,383.31,383.59,383.21,383.56,2236.0
2024-11-14 11:50:00,383.37,383.59,383.06,383.38,7200.0,383.37,383.59,383.06,383.38,7200.0
2024-11-14 12:00:00,383.05,383.25,382.23,382.52,3980.0,383.05,383.25,382.23,382.52,3980.0
2024-11-14 12:10:00,382.66,383.88,382.65,383.86,4607.0,382.66,383.88,382.65,383.86,4607.0
2024-11-14 12:20:00,383.87,384.0,383.52,383.78,2930.0,383.87,384.0,383.52,383.78,2930.0
2024-11-14 12:30:00,383.6,383.91,383.34,383.7,2100.0,383.6,383.91,383.34,383.7,2100.0
2024-11-14 12:40:00,383.91,384.16,383.27,383.27,4682.0,383.91,384.16,383.27,383.27,4682.0
2024-11-14 12:50:00,383.24,384.99,383.23,384.39,4415.0,383.24,384.99,383.23,384.39,4415.0
2024-11-14 13:00:00,384.2,384.54,384.01,384.27,4354.0,384.2,384.54,384.01,384.27,4354.0
2024-11-14 13:10:00,384.58,384.93,383.99,384.13,2600.0,384.58,384.93,383.99,384.13,2600.0
2024-11-14 13:20:00,384.21,384.21,383.49,383.66,4951.0,384.21,384.21,383.49,383.66,4951.0
2024-11-14 13:30:00,383.3,383.33,383.11,383.11,700.0,383.3,383.33,383.11,383.11,700.0
2024-11-14 13:40:00,382.99,383.63,382.99,383.4,3229.0,382.99,383.63,382.99,383.4,3229.0
2024-11-14 13:50:00,383.41,383.41,382.85,383.13,3795.0,383.41,383.41,382.85,383.13,3795.0
2024-11-14 14:00:00,383.4,384.03,383.26,383.66,2720.0,383.4,384.03,383.26,383.66,2720.0
2024-11-14 14:10:00,383.89,384.61,383.66,384.0,3275.0,383.89,384.61,383.66,384.0,3275.0
2024-11-14 14:20:00,384.21,384.72,383.99,384.72,7743.0,384.21,384.72,383.99,384.72,7743.0
2024-11-14 14:30:00,384.76,385.35,384.76,385.2,6098.0,384.76,385.35,384.76,385.2,6098.0
2024-11-14 14:40:00,385.36,385.93,385.21,385.45,6259.0,385.36,385.93,385.21,385.45,6259.0
2024-11-14 14:50:00,385.46,385.92,384.74,384.74,7389.0,385.46,385.92,384.74,384.74,7389.0
2024-11-14 15:00:00,384.53,384.63,382.72,382.72,9419.0,384.53,384.63,382.72,382.72,9419.0
2024-11-14 15:10:00,382.88,383.96,382.52,383.75,8298.0,382.88,383.96,382.52,383.75,8298.0
2024-11-14 15:20:00,383.73,383.96,382.91,382.94,10203.0,383.73,383.96,382.91,382.94,10203.0
2024-11-14 15:30:00,382.97,383.21,382.3,382.62,13613.0,382.97,383.21,382.3,382.62,13613.0
2024-11-14 15:40:00,382.65,383.42,382.49,382.82,14442.0,382.65,383.42,382.49,382.82,14442.0
2024-11-14 15:50:00,382.68,384.02,382.48,383.0,43282.0,382.68,384.02,382.48,383.0,43282.0
2024-11-15 09:30:00,362.67,378.09,361.66,372.41,123239.0,362.67,378.09,361.66,372.41,123239.0
2024-11-15 09:40:00,372.41,374.16,370.01,373.4,34657.0,372.41,374.16,370.01,373.4,34657.0
2024-11-15 09:50:00,373.48,375.94,372.97,374.95,29854.0,373.48,375.94,372.97,374.95,29854.0
2024-11-15 10:00:00,374.33,374.33,371.5,372.81,15956.0,374.33,374.33,371.5,372.81,15956.0
2024-11-15 10:10:00,373.01,374.28,372.41,372.81,14111.0,373.01,374.28,372.41,372.81,14111.0
2024-11-15 10:20:00,372.7,375.7,372.27,375.23,14961.0,372.7,375.7,372.27,375.23,14961.0
2024-11-15 10:30:00,374.96,374.96,372.64,372.65,8538.0,374.96,374.96,372.64,372.65,8538.0
2024-11-15 10:40:00,372.73,374.8,372.38,373.85,13799.0,372.73,374.8,372.38,373.85,13799.0
2024-11-15 10:50:00,374.13,375.0,372.85,373.0,14502.0,374.13,375.0,372.85,373.0,14502.0
2024-11-15 11:00:00,372.48,372.65,371.61,371.82,11852.0,372.48,372.65,371.61,371.82,11852.0
2024-11-15 11:10:00,372.26,374.52,371.82,374.0,15193.0,372.26,374.52,371.82,374.0,15193.0
2024-11-15 11:20:00,374.46,374.88,373.34,373.56,11036.0,374.46,374.88,373.34,373.56,11036.0
2024-11-15 11:30:00,373.55,373.8,373.14,373.35,8159.0,373.55,373.8,373.14,373.35,8159.0
2024-11-15 11:40:00,373.1,375.24,372.82,375.23,9840.0,373.1,375.24,372.82,375.23,9840.0
2024-11-15 11:50:00,375.46,375.46,373.34,373.38,8877.0,375.46,375.46,373.34,373.38,8877.0
2024-11-15 12:00:00,373.84,374.01,373.0,373.02,7014.0,373.84,374.01,373.0,373.02,7014.0
2024-11-15 12:10:00,373.21,373.21,371.85,372.22,8809.0,373.21,373.21,371.85,372.22,8809.0
2024-11-15 12:20:00,372.05,372.22,371.37,371.89,9200.0,372.05,372.22,371.37,371.89,9200.0
2024-11-15 12:30:00,371.87,372.24,371.49,371.69,14891.0,371.87,372.24,371.49,371.69,14891.0
2024-11-15 12:40:00,371.94,372.31,371.1,371.1,11390.0,371.94,372.31,371.1,371.1,11390.0
2024-11-15 12:50:00,371.15,371.53,370.14,371.38,17674.0,371.15,371.53,370.14,371.38,17674.0
2024-11-15 13:00:00,371.37,371.98,370.79,371.48,11274.0,371.37,371.98,370.79,371.48,11274.0
2024-11-15 13:10:00,371.67,372.03,371.03,371.83,10397.0,371.67,372.03,371.03,371.83,10397.0
2024-11-15 13:20:00,371.56,372.0,371.52,371.86,6254.0,371.56,372.0,371.52,371.86,6254.0
2024-11-15 13:30:00,371.71,371.71,369.51,369.76,8669.0,371.71,371.71,369.51,369.76,8669.0
2024-11-15 13:40:00,369.8,370.11,367.44,367.77,17186.0,369.8,370.11,367.44,367.77,17186.0
2024-11-15 13:50:00,367.89,368.66,367.14,368.32,9537.0,367.89,368.66,367.14,368.32,9537.0
2024-11-15 14:00:00,368.33,368.73,367.85,367.85,6704.0,368.33,368.73,367.85,367.85,6704.0
2024-11-15 14:10:00,368.05,368.2,366.85,367.06,7664.0,368.05,368.2,366.85,367.06,7664.0
2024-11-15 14:20:00,367.04,367.37,366.33,366.33,7195.0,367.04,367.37,366.33,366.33,7195.0
2024-11-15 14:30:00,366.22,366.38,365.53,365.77,9685.0,366.22,366.38,365.53,365.77,9685.0
2024-11-15 14:40:00,365.84,366.68,365.66,365.83,10785.0,365.84,366.68,365.66,365.83,10785.0
2024-11-15 14:50:00,365.75,366.1,365.29,365.34,9780.0,365.75,366.1,365.29,365.34,9780.0
2024-11-15 15:00:00,365.3,365.3,363.0,363.28,16426.0,365.3,365.3,363.0,363.28,16426.0
2024-11-15 15:10:00,363.34,363.68,363.16,363.6,11002.0,363.34,363.68,363.16,363.6,11002.0
2024-11-15 15:20:00,363.94,365.14,363.61,364.52,18721.0,363.94,365.14,363.61,364.52,18721.0
2024-11-15 15:30:00,364.47,365.42,364.05,364.23,24041.0,364.47,365.42,364.05,364.23,24041.0
2024-11-15 15:40:00,364.09,364.89,363.52,364.82,20946.0,364.09,364.89,363.52,364.82,20946.0
2024-11-15 15:50:00,364.88,365.99,364.73,365.15,92602.0,364.88,365.99,364.73,365.15,92602.0
2024-11-18 09:30:00,360.85,361.98,358.4,358.81,25396.0,360.85,361.98,358.4,358.81,25396.0
2024-11-18 09:40:00,359.27,360.99,358.67,360.16,29114.0,359.27,360.99,358.67,360.16,29114.0
2024-11-18 09:50:00,360.04,360.29,356.61,357.37,24015.0,360.04,360.29,356.61,357.37,24015.0
2024-11-18 10:00:00,357.38,359.0,356.92,357.58,14666.0,357.38,359.0,356.92,357.58,14666.0
2024-11-18 10:10:00,357.8,357.8,356.35,357.19,21781.0,357.8,357.8,356.35,357.19,21781.0
2024-11-18 10:20:00,356.86,358.34,355.15,356.06,78954.0,356.86,358.34,355.15,356.06,78954.0
2024-11-18 10:30:00,356.07,357.01,353.92,354.44,25230.0,356.07,357.01,353.92,354.44,25230.0
2024-11-18 10:40:00,354.07,354.58,352.5,352.93,19354.0,354.07,354.58,352.5,352.93,19354.0
2024-11-18 10:50:00,352.79,353.36,351.3,352.29,17443.0,352.79,353.36,351.3,352.29,17443.0
2024-11-18 11:00:00,351.73,352.01,350.35,351.99,21427.0,351.73,352.01,350.35,351.99,21427.0
2024-11-18 11:10:00,351.96,352.73,351.25,351.39,18127.0,351.96,352.73,351.25,351.39,18127.0
2024-11-18 11:20:00,351.0,352.59,350.54,352.01,20384.0,351.0,352.59,350.54,352.01,20384.0
2024-11-18 11:30:00,352.4,354.48,352.39,354.48,22246.0,352.4,354.48,352.39,354.48,22246.0
2024-11-18 11:40:00,354.29,354.62,352.57,353.21,22046.0,354.29,354.62,352.57,353.21,22046.0
2024-11-18 11:50:00,353.7,353.7,351.75,352.34,17345.0,353.7,353.7,351.75,352.34,17345.0
2024-11-18 12:00:00,352.13,352.39,351.07,351.69,14835.0,352.13,352.39,351.07,351.69,14835.0
2024-11-18 12:10:00,351.69,351.69,350.85,351.62,10901.0,351.69,351.69,350.85,351.62,10901.0
2024-11-18 12:20:00,351.71,352.68,351.4,352.68,7955.0,351.71,352.68,351.4,352.68,7955.0
2024-11-18 12:30:00,352.7,353.71,352.49,352.69,11376.0,352.7,353.71,352.49,352.69,11376.0
2024-11-18 12:40:00,352.8,353.22,352.29,353.19,5789.0,352.8,353.22,352.29,353.19,5789.0
2024-11-18 12:50:00,353.01,353.57,352.92,353.25,11222.0,353.01,353.57,352.92,353.25,11222.0
2024-11-18 13:00:00,353.3,353.3,352.22,352.22,3780.0,353.3,353.3,352.22,352.22,3780.0
2024-11-18 13:10:00,352.54,354.31,352.31,354.31,7967.0,352.54,354.31,352.31,354.31,7967.0
2024-11-18 13:20:00,354.14,354.48,353.68,353.69,5289.0,354.14,354.48,353.68,353.69,5289.0
2024-11-18 13:30:00,353.73,355.32,353.73,354.57,7448.0,353.73,355.32,353.73,354.57,7448.0
2024-11-18 13:40:00,354.73,354.8,353.79,354.69,10591.0,354.73,354.8,353.79,354.69,10591.0
2024-11-18 13:50:00,354.75,354.96,354.32,354.69,3937.0,354.75,354.96,354.32,354.69,3937.0
2024-11-18 14:00:00,354.69,354.69,353.59,353.76,7627.0,354.69,354.69,353.59,353.76,7627.0
2024-11-18 14:10:00,354.14,354.14,353.2,353.2,5229.0,354.14,354.14,353.2,353.2,5229.0
2024-11-18 14:20:00,353.32,353.69,353.15,353.69,5113.0,353.32,353.69,353.15,353.69,5113.0
2024-11-18 14:30:00,353.46,353.69,353.12,353.47,5707.0,353.46,353.69,353.12,353.47,5707.0
2024-11-18 14:40:00,353.26,353.76,352.69,353.72,8037.0,353.26,353.76,352.69,353.72,8037.0
2024-11-18 14:50:00,353.72,354.14,353.7,353.81,4930.0,353.72,354.14,353.7,353.81,4930.0
2024-11-18 15:00:00,353.87,353.88,353.11,353.33,6683.0,353.87,353.88,353.11,353.33,6683.0
2024-11-18 15:10:00,353.21,353.24,352.75,352.96,9767.0,353.21,353.24,352.75,352.96,9767.0
2024-11-18 15:20:00,353.24,353.84,353.1,353.62,7699.0,353.24,353.84,353.1,353.62,7699.0
2024-11-18 15:30:00,353.62,355.21,353.26,354.96,16862.0,353.62,355.21,353.26,354.96,16862.0
2024-11-18 15:40:00,354.85,354.97,354.2,354.37,13878.0,354.85,354.97,354.2,354.37,13878.0
2024-11-18 15:50:00,354.2,354.68,353.13,353.33,85639.0,354.2,354.68,353.13,353.33,85639.0
2024-11-19 09:30:00,349.62,350.15,345.0,347.23,28208.0,349.62,350.15,345.0,347.23,28208.0
2024-11-19 09:40:00,346.49,347.82,345.5,345.5,12028.0,346.49,347.82,345.5,345.5,12028.0
2024-11-19 09:50:00,345.55,347.48,344.64,346.51,23554.0,345.55,347.48,344.64,346.51,23554.0
2024-11-19 10:00:00,346.29,348.17,345.44,348.17,10555.0,346.29,348.17,345.44,348.17,10555.0
2024-11-19 10:10:00,348.29,348.39,347.0,347.53,8830.0,348.29,348.39,347.0,347.53,8830.0
2024-11-19 10:20:00,347.73,349.87,347.73,349.87,29743.0,347.73,349.87,347.73,349.87,29743.0
2024-11-19 10:30:00,349.83,349.94,348.76,349.16,5041.0,349.83,349.94,348.76,349.16,5041.0
2024-11-19 10:40:00,349.3,349.53,348.51,348.91,3596.0,349.3,349.53,348.51,348.91,3596.0
2024-11-19 10:50:00,348.49,349.09,348.24,348.3,3327.0,348.49,349.09,348.24,348.3,3327.0
2024-11-19 11:00:00,348.54,348.62,348.0,348.49,5195.0,348.54,348.62,348.0,348.49,5195.0
2024-11-19 11:10:00,348.2,348.38,347.97,347.97,2833.0,348.2,348.38,347.97,347.97,2833.0
2024-11-19 11:20:00,347.94,348.12,347.11,347.51,4794.0,347.94,348.12,347.11,347.51,4794.0
2024-11-19 11:30:00,347.03,347.76,346.5,347.24,6097.0,347.03,347.76,346.5,347.24,6097.0
2024-11-19 11:40:00,346.92,347.34,346.92,347.17,3500.0,346.92,347.34,346.92,347.17,3500.0
2024-11-19 11:50:00,347.0,348.17,346.89,348.17,4601.0,347.0,348.17,346.89,348.17,4601.0
2024-11-19 12:00:00,347.94,347.94,346.85,346.85,3939.0,347.94,347.94,346.85,346.85,3939.0
2024-11-19 12:10:00,346.9,348.73,346.86,348.72,4601.0,346.9,348.73,346.86,348.72,4601.0
2024-11-19 12:20:00,348.57,348.72,347.84,347.9,6452.0,348.57,348.72,347.84,347.9,6452.0
2024-11-19 12:30:00,347.86,348.27,347.37,347.62,1600.0,347.86,348.27,347.37,347.62,1600.0
2024-11-19 12:40:00,347.38,347.6,347.19,347.6,1826.0,347.38,347.6,347.19,347.6,1826.0
2024-11-19 12:50:00,347.54,347.54,346.46,346.73,4304.0,347.54,347.54,346.46,346.73,4304.0
2024-11-19 13:00:00,346.47,346.57,346.22,346.29,4380.0,346.47,346.57,346.22,346.29,4380.0
2024-11-19 13:10:00,346.22,346.25,346.0,346.21,1929.0,346.22,346.25,346.0,346.21,1929.0
2024-11-19 13:20:00,346.35,346.67,345.75,346.0,7319.0,346.35,346.67,345.75,346.0,7319.0
2024-11-19 13:30:00,345.87,346.03,345.6,345.86,5168.0,345.87,346.03,345.6,345.86,5168.0
2024-11-19 13:40:00,345.86,347.0,345.76,346.63,4908.0,345.86,347.0,345.76,346.63,4908.0
2024-11-19 13:50:00,347.0,347.47,346.86,347.33,2514.0,347.0,347.47,346.86,347.33,2514.0
2024-11-19 14:00:00,347.31,347.5,346.85,347.38,9891.0,347.31,347.5,346.85,347.38,9891.0
2024-11-19 14:10:00,347.0,347.25,346.35,346.56,13292.0,347.0,347.25,346.35,346.56,13292.0
2024-11-19 14:20:00,346.65,346.91,345.72,346.1,8074.0,346.65,346.91,345.72,346.1,8074.0
2024-11-19 14:30:00,345.78,346.17,345.21,345.21,10133.0,345.78,346.17,345.21,345.21,10133.0
2024-11-19 14:40:00,345.25,345.86,345.25,345.43,5308.0,345.25,345.86,345.25,345.43,5308.0
2024-11-19 14:50:00,345.09,345.14,343.4,343.85,9036.0,345.09,345.14,343.4,343.85,9036.0
2024-11-19 15:00:00,344.03,344.86,343.82,344.86,6455.0,344.03,344.86,343.82,344.86,6455.0
2024-11-19 15:10:00,344.85,344.85,343.93,344.18,8224.0,344.85,344.85,343.93,344.18,8224.0
2024-11-19 15:20:00,344.29,344.43,343.7,343.96,9003.0,344.29,344.43,343.7,343.96,9003.0
2024-11-19 15:30:00,343.85,344.23,343.39,343.62,9180.0,343.85,344.23,343.39,343.62,9180.0
2024-11-19 15:40:00,343.38,343.9,343.1,343.17,14154.0,343.38,343.9,343.1,343.17,14154.0
2024-11-19 15:50:00,343.3,343.47,341.79,342.03,43643.0,343.3,343.47,341.79,342.03,43643.0
2024-11-20 09:30:00,340.59,341.86,338.58,340.06,38131.0,340.59,341.86,338.58,340.06,38131.0
2024-11-20 09:40:00,340.01,344.69,340.01,342.24,20158.0,340.01,344.69,340.01,342.24,20158.0
2024-11-20 09:50:00,341.91,344.25,341.46,343.16,12004.0,341.91,344.25,341.46,343.16,12004.0
2024-11-20 10:00:00,343.12,343.61,341.01,341.32,5621.0,343.12,343.61,341.01,341.32,5621.0
2024-11-20 10:10:00,341.59,342.27,340.63,342.27,7410.0,341.59,342.27,340.63,342.27,7410.0
2024-11-20 10:20:00,342.15,343.38,341.89,343.0,6732.0,342.15,343.38,341.89,343.0,6732.0
2024-11-20 10:30:00,343.01,343.54,342.32,343.2,5662.0,343.01,343.54,342.32,343.2,5662.0
2024-11-20 10:40:00,343.44,343.57,342.86,343.33,10472.0,343.44,343.57,342.86,343.33,10472.0
2024-11-20 10:50:00,343.42,344.26,343.33,344.06,8246.0,343.42,344.26,343.33,344.06,8246.0
2024-11-20 11:00:00,344.0,344.06,341.66,342.08,14677.0,344.0,344.06,341.66,342.08,14677.0
2024-11-20 11:10:00,341.92,342.83,341.72,342.54,7045.0,341.92,342.83,341.72,342.54,7045.0
2024-11-20 11:20:00,342.98,343.44,342.3,342.83,6354.0,342.98,343.44,342.3,342.83,6354.0
2024-11-20 11:30:00,342.78,343.71,342.69,343.47,9206.0,342.78,343.71,342.69,343.47,9206.0
2024-11-20 11:40:00,343.28,343.47,342.49,342.58,4662.0,343.28,343.47,342.49,342.58,4662.0
2024-11-20 11:50:00,342.58,342.6,341.24,341.57,9057.0,342.58,342.6,341.24,341.57,9057.0
2024-11-20 12:00:00,341.3,341.84,340.32,340.44,7752.0,341.3,341.84,340.32,340.44,7752.0
2024-11-20 12:10:00,340.22,341.02,339.23,340.99,11037.0,340.22,341.02,339.23,340.99,11037.0
2024-11-20 12:20:00,341.1,341.75,340.43,341.62,6542.0,341.1,341.75,340.43,341.62,6542.0
2024-11-20 12:30:00,341.44,341.99,341.22,341.95,5376.0,341.44,341.99,341.22,341.95,5376.0
2024-11-20 12:40:00,342.07,342.43,341.88,342.17,4641.0,342.07,342.43,341.88,342.17,4641.0
2024-11-20 12:50:00,342.32,342.85,341.9,342.19,5666.0,342.32,342.85,341.9,342.19,5666.0
2024-11-20 13:00:00,342.09,342.25,341.21,341.52,13384.0,342.09,342.25,341.21,341.52,13384.0
2024-11-20 13:10:00,341.35,341.83,341.07,341.07,7192.0,341.35,341.83,341.07,341.07,7192.0
2024-11-20 13:20:00,340.89,341.88,340.89,341.48,2756.0,340.89,341.88,340.89,341.48,2756.0
2024-11-20 13:30:00,341.36,341.36,340.88,341.35,1900.0,341.36,341.36,340.88,341.35,1900.0
2024-11-20 13:40:00,341.74,341.74,340.7,340.7,4806.0,341.74,341.74,340.7,340.7,4806.0
2024-11-20 13:50:00,340.75,341.0,339.96,340.5,6591.0,340.75,341.0,339.96,340.5,6591.0
2024-11-20 14:00:00,340.65,341.0,340.65,340.7,3746.0,340.65,341.0,340.65,340.7,3746.0
2024-11-20 14:10:00,340.71,340.75,340.51,340.71,1574.0,340.71,340.75,340.51,340.71,1574.0
2024-11-20 14:20:00,340.74,340.93,340.52,340.69,2576.0,340.74,340.93,340.52,340.69,2576.0
2024-11-20 14:30:00,340.97,341.02,340.5,340.87,2964.0,340.97,341.02,340.5,340.87,2964.0
2024-11-20 14:40:00,340.79,341.02,340.78,340.98,1300.0,340.79,341.02,340.78,340.98,1300.0
2024-11-20 14:50:00,341.0,341.16,340.57,341.02,4484.0,341.0,341.16,340.57,341.02,4484.0
2024-11-20 15:00:00,341.15,341.75,340.94,341.71,3303.0,341.15,341.75,340.94,341.71,3303.0
2024-11-20 15:10:00,341.71,341.71,340.77,340.98,4431.0,341.71,341.71,340.77,340.98,4431.0
2024-11-20 15:20:00,341.01,341.22,340.75,340.99,5095.0,341.01,341.22,340.75,340.99,5095.0
2024-11-20 15:30:00,341.07,342.04,341.06,341.73,11556.0,341.07,342.04,341.06,341.73,11556.0
2024-11-20 15:40:00,341.91,343.28,341.76,343.28,9928.0,341.91,343.28,341.76,343.28,9928.0
2024-11-20 15:50:00,343.42,343.6,342.88,343.28,32151.0,343.42,343.6,342.88,343.28,32151.0
2024-11-21 09:30:00,339.24,339.32,335.65,338.33,38719.0,339.24,339.32,335.65,338.33,38719.0
2024-11-21 09:40:00,337.37,338.72,335.17,338.0,21830.0,337.37,338.72,335.17,338.0,21830.0
2024-11-21 09:50:00,338.01,339.3,336.51,337.33,20145.0,338.01,339.3,336.51,337.33,20145.0
2024-11-21 10:00:00,336.51,338.29,334.48,335.34,18989.0,336.51,338.29,334.48,335.34,18989.0
2024-11-21 10:10:00,334.96,336.92,334.96,336.05,19954.0,334.96,336.92,334.96,336.05,19954.0
2024-11-21 10:20:00,336.0,336.1,333.33,334.09,26088.0,336.0,336.1,333.33,334.09,26088.0
2024-11-21 10:30:00,333.86,335.05,333.4,334.32,21272.0,333.86,335.05,333.4,334.32,21272.0
2024-11-21 10:40:00,334.03,334.48,333.61,334.25,9316.0,334.03,334.48,333.61,334.25,9316.0
2024-11-21 10:50:00,333.95,335.16,333.78,334.59,14009.0,333.95,335.16,333.78,334.59,14009.0
2024-11-21 11:00:00,334.6,334.75,333.15,333.44,11635.0,334.6,334.75,333.15,333.44,11635.0
2024-11-21 11:10:00,333.33,334.31,332.8,333.52,20294.0,333.33,334.31,332.8,333.52,20294.0
2024-11-21 11:20:00,333.56,333.99,332.06,332.9,16699.0,333.56,333.99,332.06,332.9,16699.0
2024-11-21 11:30:00,332.88,333.89,332.56,332.76,9971.0,332.88,333.89,332.56,332.76,9971.0
2024-11-21 11:40:00,332.97,333.39,332.37,332.41,11796.0,332.97,333.39,332.37,332.41,11796.0
2024-11-21 11:50:00,332.54,332.86,332.14,332.66,9559.0,332.54,332.86,332.14,332.66,9559.0
2024-11-21 12:00:00,332.42,333.19,331.74,333.16,13059.0,332.42,333.19,331.74,333.16,13059.0
2024-11-21 12:10:00,333.09,333.23,332.5,333.07,5261.0,333.09,333.23,332.5,333.07,5261.0
2024-11-21 12:20:00,333.0,333.34,332.7,333.34,9024.0,333.0,333.34,332.7,333.34,9024.0
2024-11-21 12:30:00,333.14,333.8,332.87,333.8,9674.0,333.14,333.8,332.87,333.8,9674.0
2024-11-21 12:40:00,333.83,334.34,333.63,334.21,7145.0,333.83,334.34,333.63,334.21,7145.0
2024-11-21 12:50:00,333.96,333.96,333.6,333.77,4076.0,333.96,333.96,333.6,333.77,4076.0
2024-11-21 13:00:00,333.84,334.49,333.66,334.27,4595.0,333.84,334.49,333.66,334.27,4595.0
2024-11-21 13:10:00,334.31,335.47,334.15,335.47,11385.0,334.31,335.47,334.15,335.47,11385.0
2024-11-21 13:20:00,335.49,335.68,334.56,335.36,12581.0,335.49,335.68,334.56,335.36,12581.0
2024-11-21 13:30:00,335.31,335.57,335.02,335.21,4798.0,335.31,335.57,335.02,335.21,4798.0
2024-11-21 13:40:00,335.21,336.43,335.04,335.85,17033.0,335.21,336.43,335.04,335.85,17033.0
2024-11-21 13:50:00,335.8,335.94,334.9,335.27,9076.0,335.8,335.94,334.9,335.27,9076.0
2024-11-21 14:00:00,335.16,336.06,334.86,335.41,12925.0,335.16,336.06,334.86,335.41,12925.0
2024-11-21 14:10:00,335.42,336.55,335.0,336.55,14240.0,335.42,336.55,335.0,336.55,14240.0
2024-11-21 14:20:00,336.6,337.27,336.3,337.03,59490.0,336.6,337.27,336.3,337.03,59490.0
2024-11-21 14:30:00,337.27,337.65,335.94,337.65,22724.0,337.27,337.65,335.94,337.65,22724.0
2024-11-21 14:40:00,337.68,338.5,337.43,338.5,14139.0,337.68,338.5,337.43,338.5,14139.0
2024-11-21 14:50:00,338.55,338.6,337.94,338.24,14819.0,338.55,338.6,337.94,338.24,14819.0
2024-11-21 15:00:00,338.5,338.68,337.74,338.18,9521.0,338.5,338.68,337.74,338.18,9521.0
2024-11-21 15:10:00,338.16,339.46,338.15,339.37,15258.0,338.16,339.46,338.15,339.37,15258.0
2024-11-21 15:20:00,339.37,339.84,339.36,339.65,12180.0,339.37,339.84,339.36,339.65,12180.0
2024-11-21 15:30:00,339.65,339.65,337.71,337.97,45976.0,339.65,339.65,337.71,337.97,45976.0
2024-11-21 15:40:00,337.84,338.63,337.68,338.41,26675.0,337.84,338.63,337.68,338.41,26675.0
2024-11-21 15:50:00,338.54,339.12,337.92,338.91,65366.0,338.54,339.12,337.92,338.91,65366.0
2024-11-22 09:30:00,338.51,343.41,338.03,341.98,47992.0,338.51,343.41,338.03,341.98,47992.0
2024-11-22 09:40:00,342.55,345.0,342.35,344.66,14551.0,342.55,345.0,342.35,344.66,14551.0
2024-11-22 09:50:00,345.19,345.29,342.51,342.85,18511.0,345.19,345.29,342.51,342.85,18511.0
2024-11-22 10:00:00,343.16,343.96,341.89,343.23,18278.0,343.16,343.96,341.89,343.23,18278.0
2024-11-22 10:10:00,343.15,345.35,343.14,344.75,10505.0,343.15,345.35,343.14,344.75,10505.0
2024-11-22 10:20:00,344.68,344.68,343.87,344.18,5021.0,344.68,344.68,343.87,344.18,5021.0
2024-11-22 10:30:00,344.38,345.75,344.24,345.17,8524.0,344.38,345.75,344.24,345.17,8524.0
2024-11-22 10:40:00,344.8,345.15,344.37,344.66,7349.0,344.8,345.15,344.37,344.66,7349.0
2024-11-22 10:50:00,344.88,345.85,344.82,345.46,6232.0,344.88,345.85,344.82,345.46,6232.0
2024-11-22 11:00:00,345.6,345.66,344.64,345.46,7414.0,345.6,345.66,344.64,345.46,7414.0
2024-11-22 11:10:00,345.53,345.56,344.55,344.7,3878.0,345.53,345.56,344.55,344.7,3878.0
2024-11-22 11:20:00,344.5,344.51,343.7,344.07,13617.0,344.5,344.51,343.7,344.07,13617.0
2024-11-22 11:30:00,344.1,344.15,343.75,343.79,3252.0,344.1,344.15,343.75,343.79,3252.0
2024-11-22 11:40:00,343.7,344.0,343.36,343.81,6530.0,343.7,344.0,343.36,343.81,6530.0
2024-11-22 11:50:00,343.6,344.07,343.32,344.07,1957.0,343.6,344.07,343.32,344.07,1957.0
2024-11-22 12:00:00,343.88,344.67,343.26,344.67,3594.0,343.88,344.67,343.26,344.67,3594.0
2024-11-22 12:10:00,344.38,344.78,344.12,344.12,3066.0,344.38,344.78,344.12,344.12,3066.0
2024-11-22 12:20:00,343.94,344.04,342.29,342.59,8539.0,343.94,344.04,342.29,342.59,8539.0
2024-11-22 12:30:00,342.11,342.41,341.74,342.23,3621.0,342.11,342.41,341.74,342.23,3621.0
2024-11-22 12:40:00,342.23,342.34,342.03,342.2,10693.0,342.23,342.34,342.03,342.2,10693.0
2024-11-22 12:50:00,342.21,342.71,342.02,342.61,5737.0,342.21,342.71,342.02,342.61,5737.0
2024-11-22 13:00:00,342.57,343.14,342.38,343.07,7861.0,342.57,343.14,342.38,343.07,7861.0
2024-11-22 13:10:00,343.08,343.08,342.35,342.63,4074.0,343.08,343.08,342.35,342.63,4074.0
2024-11-22 13:20:00,342.48,343.44,342.48,342.72,5572.0,342.48,343.44,342.48,342.72,5572.0
2024-11-22 13:30:00,343.12,343.47,343.01,343.36,4991.0,343.12,343.47,343.01,343.36,4991.0
2024-11-22 13:40:00,343.12,343.36,342.98,342.98,4451.0,343.12,343.36,342.98,342.98,4451.0
2024-11-22 13:50:00,342.92,343.11,341.26,341.56,12190.0,342.92,343.11,341.26,341.56,12190.0
2024-11-22 14:00:00,341.54,341.92,341.1,341.19,7278.0,341.54,341.92,341.1,341.19,7278.0
2024-11-22 14:10:00,341.2,341.32,340.15,340.61,11140.0,341.2,341.32,340.15,340.61,11140.0
2024-11-22 14:20:00,340.64,341.07,340.64,340.68,3818.0,340.64,341.07,340.64,340.68,3818.0
2024-11-22 14:30:00,340.88,341.02,340.6,340.94,6872.0,340.88,341.02,340.6,340.94,6872.0
2024-11-22 14:40:00,340.75,341.33,340.46,340.67,7082.0,340.75,341.33,340.46,340.67,7082.0
2024-11-22 14:50:00,340.47,340.67,339.14,339.15,6609.0,340.47,340.67,339.14,339.15,6609.0
2024-11-22 15:00:00,339.04,339.4,338.27,338.45,9570.0,339.04,339.4,338.27,338.45,9570.0
2024-11-22 15:10:00,338.43,338.62,338.13,338.42,6937.0,338.43,338.62,338.13,338.42,6937.0
2024-11-22 15:20:00,338.21,338.53,338.04,338.11,7760.0,338.21,338.53,338.04,338.11,7760.0
2024-11-22 15:30:00,338.21,338.84,338.16,338.73,9996.0,338.21,338.84,338.16,338.73,9996.0
2024-11-22 15:40:00,338.73,339.59,338.17,339.55,19289.0,338.73,339.59,338.17,339.55,19289.0
2024-11-22 15:50:00,339.22,339.96,338.05,338.21,55791.0,339.22,339.96,338.05,338.21,55791.0
2024-11-25 09:30:00,345.49,350.0,344.41,349.32,46173.0,345.49,350.0,344.41,349.32,46173.0
2024-11-25 09:40:00,349.35,353.36,349.35,350.67,20776.0,349.35,353.36,349.35,350.67,20776.0
2024-11-25 09:50:00,350.02,350.17,348.83,350.06,19418.0,350.02,350.17,348.83,350.06,19418.0
2024-11-25 10:00:00,349.49,353.43,349.26,353.02,15272.0,349.49,353.43,349.26,353.02,15272.0
2024-11-25 10:10:00,352.75,353.89,351.6,353.53,34745.0,352.75,353.89,351.6,353.53,34745.0
2024-11-25 10:20:00,353.53,356.44,353.52,355.99,23598.0,353.53,356.44,353.52,355.99,23598.0
2024-11-25 10:30:00,355.99,356.39,355.44,356.27,11932.0,355.99,356.39,355.44,356.27,11932.0
2024-11-25 10:40:00,356.85,357.23,355.85,356.08,18712.0,356.85,357.23,355.85,356.08,18712.0
2024-11-25 10:50:00,356.22,357.67,356.21,357.38,12939.0,356.22,357.67,356.21,357.38,12939.0
2024-11-25 11:00:00,357.38,359.15,357.07,359.09,21781.0,357.38,359.15,357.07,359.09,21781.0
2024-11-25 11:10:00,358.98,360.3,358.45,359.77,22875.0,358.98,360.3,358.45,359.77,22875.0
2024-11-25 11:20:00,359.91,360.16,359.05,359.06,10295.0,359.91,360.16,359.05,359.06,10295.0
2024-11-25 11:30:00,359.49,359.49,357.12,357.28,14475.0,359.49,359.49,357.12,357.28,14475.0
2024-11-25 11:40:00,357.3,358.54,357.03,358.03,7960.0,357.3,358.54,357.03,358.03,7960.0
2024-11-25 11:50:00,358.02,358.41,357.9,358.38,8164.0,358.02,358.41,357.9,358.38,8164.0
2024-11-25 12:00:00,358.19,359.67,358.19,359.35,8484.0,358.19,359.67,358.19,359.35,8484.0
2024-11-25 12:10:00,359.37,359.37,357.8,358.73,8871.0,359.37,359.37,357.8,358.73,8871.0
2024-11-25 12:20:00,358.9,359.33,357.98,358.95,12252.0,358.9,359.33,357.98,358.95,12252.0
2024-11-25 12:30:00,358.95,360.44,358.48,360.44,23453.0,358.95,360.44,358.48,360.44,23453.0
2024-11-25 12:40:00,360.13,361.02,360.0,360.83,8912.0,360.13,361.02,360.0,360.83,8912.0
2024-11-25 12:50:00,361.05,362.01,360.61,361.7,14677.0,361.05,362.01,360.61,361.7,14677.0
2024-11-25 13:00:00,361.95,362.55,361.85,362.13,9159.0,361.95,362.55,361.85,362.13,9159.0
2024-11-25 13:10:00,362.33,362.58,361.67,361.71,16015.0,362.33,362.58,361.67,361.71,16015.0
2024-11-25 13:20:00,361.68,361.68,360.84,361.0,10221.0,361.68,361.68,360.84,361.0,10221.0
2024-11-25 13:30:00,361.28,362.1,360.98,361.5,13386.0,361.28,362.1,360.98,361.5,13386.0
2024-11-25 13:40:00,361.51,362.35,361.15,362.35,10243.0,361.51,362.35,361.15,362.35,10243.0
2024-11-25 13:50:00,361.9,363.25,360.91,363.0,25526.0,361.9,363.25,360.91,363.0,25526.0
2024-11-25 14:00:00,363.28,365.0,362.53,364.77,16220.0,363.28,365.0,362.53,364.77,16220.0
2024-11-25 14:10:00,364.69,364.69,362.96,362.96,10886.0,364.69,364.69,362.96,362.96,10886.0
2024-11-25 14:20:00,363.05,363.7,362.76,363.58,16142.0,363.05,363.7,362.76,363.58,16142.0
2024-11-25 14:30:00,363.64,363.67,362.88,363.21,10137.0,363.64,363.67,362.88,363.21,10137.0
2024-11-25 14:40:00,363.22,365.01,363.21,364.58,12186.0,363.22,365.01,363.21,364.58,12186.0
2024-11-25 14:50:00,364.79,365.14,364.48,365.14,12972.0,364.79,365.14,364.48,365.14,12972.0
2024-11-25 15:00:00,365.0,365.99,364.59,365.99,16472.0,365.0,365.99,364.59,365.99,16472.0
2024-11-25 15:10:00,366.0,366.0,364.04,364.37,13293.0,366.0,366.0,364.04,364.37,13293.0
2024-11-25 15:20:00,364.24,364.98,363.95,364.98,11382.0,364.24,364.98,363.95,364.98,11382.0
2024-11-25 15:30:00,364.49,364.76,362.55,363.04,21104.0,364.49,364.76,362.55,363.04,21104.0
2024-11-25 15:40:00,363.06,363.27,362.49,363.01,16387.0,363.06,363.27,362.49,363.01,16387.0
2024-11-25 15:50:00,362.86,363.0,361.53,362.5,73612.0,362.86,363.0,361.53,362.5,73612.0
2024-11-26 09:30:00,360.0,360.0,356.4,356.41,15426.0,360.0,360.0,356.4,356.41,15426.0
2024-11-26 09:40:00,356.11,356.11,354.45,355.45,13471.0,356.11,356.11,354.45,355.45,13471.0
2024-11-26 09:50:00,355.31,356.36,354.96,355.44,11063.0,355.31,356.36,354.96,355.44,11063.0
2024-11-26 10:00:00,355.27,355.84,353.85,354.67,18790.0,355.27,355.84,353.85,354.67,18790.0
2024-11-26 10:10:00,354.53,355.58,354.37,354.81,7938.0,354.53,355.58,354.37,354.81,7938.0
2024-11-26 10:20:00,354.81,355.3,354.21,355.11,8284.0,354.81,355.3,354.21,355.11,8284.0
2024-11-26 10:30:00,355.09,355.95,354.75,354.78,7019.0,355.09,355.95,354.75,354.78,7019.0
2024-11-26 10:40:00,354.67,354.75,354.23,354.31,9960.0,354.67,354.75,354.23,354.31,9960.0
2024-11-26 10:50:00,354.27,355.79,354.27,355.5,6529.0,354.27,355.79,354.27,355.5,6529.0
2024-11-26 11:00:00,355.3,356.28,355.15,355.93,8216.0,355.3,356.28,355.15,355.93,8216.0
2024-11-26 11:10:00,355.52,357.85,355.52,357.69,4691.0,355.52,357.85,355.52,357.69,4691.0
2024-11-26 11:20:00,357.63,357.96,357.32,357.32,8912.0,357.63,357.96,357.32,357.32,8912.0
2024-11-26 11:30:00,357.44,359.16,357.44,359.16,10161.0,357.44,359.16,357.44,359.16,10161.0
2024-11-26 11:40:00,359.17,360.08,359.17,359.62,9815.0,359.17,360.08,359.17,359.62,9815.0
2024-11-26 11:50:00,359.41,360.53,359.41,360.38,3125.0,359.41,360.53,359.41,360.38,3125.0
2024-11-26 12:00:00,360.04,360.12,359.19,359.36,6298.0,360.04,360.12,359.19,359.36,6298.0
2024-11-26 12:10:00,359.28,359.85,359.27,359.43,2734.0,359.28,359.85,359.27,359.43,2734.0
2024-11-26 12:20:00,359.52,359.78,358.66,358.87,6540.0,359.52,359.78,358.66,358.87,6540.0
2024-11-26 12:30:00,358.93,359.58,358.93,359.24,3518.0,358.93,359.58,358.93,359.24,3518.0
2024-11-26 12:40:00,359.24,359.35,358.55,358.75,4000.0,359.24,359.35,358.55,358.75,4000.0
2024-11-26 12:50:00,358.52,359.34,358.39,359.33,5125.0,358.52,359.34,358.39,359.33,5125.0
2024-11-26 13:00:00,358.62,359.59,358.62,359.58,4647.0,358.62,359.59,358.62,359.58,4647.0
2024-11-26 13:10:00,359.6,359.7,359.31,359.31,2486.0,359.6,359.7,359.31,359.31,2486.0
2024-11-26 13:20:00,359.31,359.37,359.03,359.05,3112.0,359.31,359.37,359.03,359.05,3112.0
2024-11-26 13:30:00,358.95,360.5,358.9,360.48,3910.0,358.95,360.5,358.9,360.48,3910.0
2024-11-26 13:40:00,360.28,360.4,359.96,360.13,4004.0,360.28,360.4,359.96,360.13,4004.0
2024-11-26 13:50:00,360.25,360.83,360.25,360.58,5975.0,360.25,360.83,360.25,360.58,5975.0
2024-11-26 14:00:00,360.46,361.06,360.36,360.67,10089.0,360.46,361.06,360.36,360.67,10089.0
2024-11-26 14:10:00,360.67,361.42,360.57,361.4,6896.0,360.67,361.42,360.57,361.4,6896.0
2024-11-26 14:20:00,361.25,361.89,360.88,361.75,9299.0,361.25,361.89,360.88,361.75,9299.0
2024-11-26 14:30:00,361.84,362.53,361.66,362.37,12666.0,361.84,362.53,361.66,362.37,12666.0
2024-11-26 14:40:00,362.55,362.72,361.74,362.1,10333.0,362.55,362.72,361.74,362.1,10333.0
2024-11-26 14:50:00,362.1,362.98,362.1,362.77,6442.0,362.1,362.98,362.1,362.77,6442.0
2024-11-26 15:00:00,362.77,363.5,362.57,362.8,13733.0,362.77,363.5,362.57,362.8,13733.0
2024-11-26 15:10:00,362.84,362.84,361.82,362.59,8749.0,362.84,362.84,361.82,362.59,8749.0
2024-11-26 15:20:00,362.59,362.72,361.39,361.63,17035.0,362.59,362.72,361.39,361.63,17035.0
2024-11-26 15:30:00,361.65,361.77,360.57,361.42,23287.0,361.65,361.77,360.57,361.42,23287.0
2024-11-26 15:40:00,361.44,361.98,361.19,361.2,19895.0,361.44,361.98,361.19,361.2,19895.0
2024-11-26 15:50:00,361.14,361.22,360.1,360.38,39625.0,361.14,361.22,360.1,360.38,39625.0
2024-11-27 09:30:00,365.88,373.92,365.38,373.87,37605.0,365.88,373.92,365.38,373.87,37605.0
2024-11-27 09:40:00,372.79,376.57,372.79,375.0,39098.0,372.79,376.57,372.79,375.0,39098.0
2024-11-27 09:50:00,374.64,375.0,372.4,373.04,13800.0,374.64,375.0,372.4,373.04,13800.0
2024-11-27 10:00:00,372.5,373.16,371.77,372.96,8755.0,372.5,373.16,371.77,372.96,8755.0
2024-11-27 10:10:00,372.48,373.67,371.54,373.67,8807.0,372.48,373.67,371.54,373.67,8807.0
2024-11-27 10:20:00,373.93,375.52,373.93,374.33,12117.0,373.93,375.52,373.93,374.33,12117.0
2024-11-27 10:30:00,373.92,374.9,373.92,374.42,5867.0,373.92,374.9,373.92,374.42,5867.0
2024-11-27 10:40:00,374.93,376.32,374.93,375.69,8929.0,374.93,376.32,374.93,375.69,8929.0
2024-11-27 10:50:00,375.7,378.12,375.35,378.07,13255.0,375.7,378.12,375.35,378.07,13255.0
2024-11-27 11:00:00,378.07,379.73,377.73,379.53,22026.0,378.07,379.73,377.73,379.53,22026.0
2024-11-27 11:10:00,379.54,379.73,378.62,378.62,4361.0,379.54,379.73,378.62,378.62,4361.0
2024-11-27 11:20:00,378.7,378.88,377.26,377.27,13625.0,378.7,378.88,377.26,377.27,13625.0
2024-11-27 11:30:00,376.55,377.26,375.19,376.43,15722.0,376.55,377.26,375.19,376.43,15722.0
2024-11-27 11:40:00,376.27,377.29,376.27,376.73,9109.0,376.27,377.29,376.27,376.73,9109.0
2024-11-27 11:50:00,376.63,377.07,375.64,375.8,7789.0,376.63,377.07,375.64,375.8,7789.0
2024-11-27 12:00:00,375.56,376.94,375.55,375.67,7465.0,375.56,376.94,375.55,375.67,7465.0
2024-11-27 12:10:00,375.8,375.81,374.61,375.72,8530.0,375.8,375.81,374.61,375.72,8530.0
2024-11-27 12:20:00,375.92,375.98,374.07,374.07,4917.0,375.92,375.98,374.07,374.07,4917.0
2024-11-27 12:30:00,374.17,374.54,373.86,374.42,6212.0,374.17,374.54,373.86,374.42,6212.0
2024-11-27 12:40:00,374.6,374.65,373.71,373.75,3938.0,374.6,374.65,373.71,373.75,3938.0
2024-11-27 12:50:00,374.13,374.25,373.48,373.85,3160.0,374.13,374.25,373.48,373.85,3160.0
2024-11-27 13:00:00,373.77,374.63,373.75,374.63,2996.0,373.77,374.63,373.75,374.63,2996.0
2024-11-27 13:10:00,374.35,375.39,374.16,375.26,5562.0,374.35,375.39,374.16,375.26,5562.0
2024-11-27 13:20:00,375.21,375.25,375.0,375.16,3167.0,375.21,375.25,375.0,375.16,3167.0
2024-11-27 13:30:00,375.04,375.63,374.91,375.59,6632.0,375.04,375.63,374.91,375.59,6632.0
2024-11-27 13:40:00,375.59,375.68,375.16,375.16,3734.0,375.59,375.68,375.16,375.16,3734.0
2024-11-27 13:50:00,375.41,375.72,374.94,375.72,7424.0,375.41,375.72,374.94,375.72,7424.0
2024-11-27 14:00:00,375.86,376.12,375.22,375.44,5343.0,375.86,376.12,375.22,375.44,5343.0
2024-11-27 14:10:00,375.34,375.67,375.22,375.38,5898.0,375.34,375.67,375.22,375.38,5898.0
2024-11-27 14:20:00,375.37,377.0,375.35,376.12,5624.0,375.37,377.0,375.35,376.12,5624.0
2024-11-27 14:30:00,376.0,376.14,375.4,375.8,7419.0,376.0,376.14,375.4,375.8,7419.0
2024-11-27 14:40:00,375.81,377.14,375.8,377.04,4165.0,375.81,377.14,375.8,377.04,4165.0
2024-11-27 14:50:00,376.83,377.44,376.74,377.28,8224.0,376.83,377.44,376.74,377.28,8224.0
2024-11-27 15:00:00,377.0,377.2,376.5,376.99,5791.0,377.0,377.2,376.5,376.99,5791.0
2024-11-27 15:10:00,377.13,377.78,376.81,377.78,7813.0,377.13,377.78,376.81,377.78,7813.0
2024-11-27 15:20:00,377.73,378.14,377.12,377.12,11330.0,377.73,378.14,377.12,377.12,11330.0
2024-11-27 15:30:00,376.92,377.54,376.8,376.8,5270.0,376.92,377.54,376.8,376.8,5270.0
2024-11-27 15:40:00,376.9,377.19,376.67,377.05,9109.0,376.9,377.19,376.67,377.05,9109.0
2024-11-27 15:50:00,377.16,377.28,375.03,375.34,54194.0,377.16,377.28,375.03,375.34,54194.0
2024-11-29 09:30:00,377.66,377.66,374.5,374.97,15093.0,377.66,377.66,374.5,374.97,15093.0
2024-11-29 09:40:00,374.97,379.58,374.91,378.41,19265.0,374.97,379.58,374.91,378.41,19265.0
2024-11-29 09:50:00,378.63,379.41,376.86,377.66,13945.0,378.63,379.41,376.86,377.66,13945.0
2024-11-29 10:00:00,377.85,380.8,377.46,380.8,22613.0,377.85,380.8,377.46,380.8,22613.0
2024-11-29 10:10:00,380.98,382.9,380.09,382.43,26863.0,380.98,382.9,380.09,382.43,26863.0
2024-11-29 10:20:00,381.97,381.97,379.91,381.16,9729.0,381.97,381.97,379.91,381.16,9729.0
2024-11-29 10:30:00,381.11,382.5,380.8,381.96,7937.0,381.11,382.5,380.8,381.96,7937.0
2024-11-29 10:40:00,381.76,383.66,381.62,383.31,10985.0,381.76,383.66,381.62,383.31,10985.0
2024-11-29 10:50:00,383.57,384.45,383.28,383.46,6898.0,383.57,384.45,383.28,383.46,6898.0
2024-11-29 11:00:00,383.07,383.57,382.87,382.97,8847.0,383.07,383.57,382.87,382.97,8847.0
2024-11-29 11:10:00,383.17,385.0,382.5,384.74,22995.0,383.17,385.0,382.5,384.74,22995.0
2024-11-29 11:20:00,384.73,384.82,383.97,384.15,8707.0,384.73,384.82,383.97,384.15,8707.0
2024-11-29 11:30:00,384.31,384.63,383.57,384.09,14798.0,384.31,384.63,383.57,384.09,14798.0
2024-11-29 11:40:00,384.62,385.08,384.18,384.85,5775.0,384.62,385.08,384.18,384.85,5775.0
2024-11-29 11:50:00,384.76,385.6,384.46,385.58,5021.0,384.76,385.6,384.46,385.58,5021.0
2024-11-29 12:00:00,385.65,386.17,385.0,385.6,6440.0,385.65,386.17,385.0,385.6,6440.0
2024-11-29 12:10:00,385.54,385.87,384.9,385.39,6780.0,385.54,385.87,384.9,385.39,6780.0
2024-11-29 12:20:00,385.36,386.25,385.22,385.5,14619.0,385.36,386.25,385.22,385.5,14619.0
2024-11-29 12:30:00,385.55,386.94,385.39,386.94,11126.0,385.55,386.94,385.39,386.94,11126.0
2024-11-29 12:40:00,386.73,388.37,386.69,387.96,14196.0,386.73,388.37,386.69,387.96,14196.0
2024-11-29 12:50:00,388.08,388.3,386.38,386.64,44009.0,388.08,388.3,386.38,386.64,44009.0
2024-12-02 09:30:00,385.73,386.0,375.87,376.5,52242.0,385.73,386.0,375.87,376.5,52242.0
2024-12-02 09:40:00,376.25,381.0,375.8,381.0,35306.0,376.25,381.0,375.8,381.0,35306.0
2024-12-02 09:50:00,381.0,382.25,380.06,381.7,17284.0,381.0,382.25,380.06,381.7,17284.0
2024-12-02 10:00:00,382.02,383.8,381.75,383.12,10738.0,382.02,383.8,381.75,383.12,10738.0
2024-12-02 10:10:00,383.13,385.7,382.62,385.13,6313.0,383.13,385.7,382.62,385.13,6313.0
2024-12-02 10:20:00,385.53,388.5,385.06,388.01,14210.0,385.53,388.5,385.06,388.01,14210.0
2024-12-02 10:30:00,387.9,390.21,387.44,389.25,14401.0,387.9,390.21,387.44,389.25,14401.0
2024-12-02 10:40:00,388.87,390.47,388.51,390.47,8565.0,388.87,390.47,388.51,390.47,8565.0
2024-12-02 10:50:00,390.31,391.35,389.93,390.81,6427.0,390.31,391.35,389.93,390.81,6427.0
2024-12-02 11:00:00,390.81,391.35,389.9,390.18,8168.0,390.81,391.35,389.9,390.18,8168.0
2024-12-02 11:10:00,389.85,390.98,389.53,390.42,8419.0,389.85,390.98,389.53,390.42,8419.0
2024-12-02 11:20:00,390.18,390.33,388.45,389.09,9547.0,390.18,390.33,388.45,389.09,9547.0
2024-12-02 11:30:00,389.13,390.0,388.58,388.69,11100.0,389.13,390.0,388.58,388.69,11100.0
2024-12-02 11:40:00,388.78,390.4,388.56,388.58,11156.0,388.78,390.4,388.56,388.58,11156.0
2024-12-02 11:50:00,388.19,389.76,388.0,389.76,8445.0,388.19,389.76,388.0,389.76,8445.0
2024-12-02 12:00:00,389.78,390.38,388.88,389.96,6844.0,389.78,390.38,388.88,389.96,6844.0
2024-12-02 12:10:00,389.69,390.38,389.0,390.38,9738.0,389.69,390.38,389.0,390.38,9738.0
2024-12-02 12:20:00,390.26,391.0,389.95,390.27,8224.0,390.26,391.0,389.95,390.27,8224.0
2024-12-02 12:30:00,390.13,391.08,389.96,390.91,3362.0,390.13,391.08,389.96,390.91,3362.0
2024-12-02 12:40:00,391.0,391.93,391.0,391.38,5753.0,391.0,391.93,391.0,391.38,5753.0
2024-12-02 12:50:00,391.38,392.74,391.29,392.33,6813.0,391.38,392.74,391.29,392.33,6813.0
2024-12-02 13:00:00,392.57,392.64,391.99,392.07,2194.0,392.57,392.64,391.99,392.07,2194.0
2024-12-02 13:10:00,392.3,392.79,392.13,392.34,7115.0,392.3,392.79,392.13,392.34,7115.0
2024-12-02 13:20:00,392.24,392.28,391.56,391.85,6297.0,392.24,392.28,391.56,391.85,6297.0
2024-12-02 13:30:00,391.67,392.21,391.35,391.48,8920.0,391.67,392.21,391.35,391.48,8920.0
2024-12-02 13:40:00,391.55,391.71,390.8,391.28,5925.0,391.55,391.71,390.8,391.28,5925.0
2024-12-02 13:50:00,391.19,391.19,389.52,389.57,14991.0,391.19,391.19,389.52,389.57,14991.0
2024-12-02 14:00:00,389.06,390.77,388.52,390.69,8605.0,389.06,390.77,388.52,390.69,8605.0
2024-12-02 14:10:00,390.56,390.8,389.76,390.0,8132.0,390.56,390.8,389.76,390.0,8132.0
2024-12-02 14:20:00,389.85,390.69,389.83,390.44,5789.0,389.85,390.69,389.83,390.44,5789.0
2024-12-02 14:30:00,390.47,391.63,390.42,391.63,5745.0,390.47,391.63,390.42,391.63,5745.0
2024-12-02 14:40:00,391.52,392.09,391.52,392.07,4477.0,391.52,392.09,391.52,392.07,4477.0
2024-12-02 14:50:00,392.39,392.54,391.86,392.21,7642.0,392.39,392.54,391.86,392.21,7642.0
2024-12-02 15:00:00,392.19,392.19,390.94,390.94,5500.0,392.19,392.19,390.94,390.94,5500.0
2024-12-02 15:10:00,390.94,392.02,390.74,391.99,5489.0,390.94,392.02,390.74,391.99,5489.0
2024-12-02 15:20:00,392.11,392.68,392.1,392.6,4828.0,392.11,392.68,392.1,392.6,4828.0
2024-12-02 15:30:00,392.53,393.49,392.03,392.61,9982.0,392.53,393.49,392.03,392.61,9982.0
2024-12-02 15:40:00,392.86,393.5,392.15,393.23,25053.0,392.86,393.5,392.15,393.23,25053.0
2024-12-02 15:50:00,393.02,394.56,392.66,394.08,69722.0,393.02,394.56,392.66,394.08,69722.0
2024-12-03 09:30:00,394.4,395.22,389.1,389.87,16551.0,394.4,395.22,389.1,389.87,16551.0
2024-12-03 09:40:00,389.99,391.71,389.1,391.71,11864.0,389.99,391.71,389.1,391.71,11864.0
2024-12-03 09:50:00,392.93,393.06,390.84,392.71,19573.0,392.93,393.06,390.84,392.71,19573.0
2024-12-03 10:00:00,392.92,393.7,391.44,392.24,13340.0,392.92,393.7,391.44,392.24,13340.0
2024-12-03 10:10:00,392.27,392.6,391.02,391.28,4567.0,392.27,392.6,391.02,391.28,4567.0
2024-12-03 10:20:00,391.03,391.33,390.44,391.12,5412.0,391.03,391.33,390.44,391.12,5412.0
2024-12-03 10:30:00,390.89,391.3,389.45,389.97,6779.0,390.89,391.3,389.45,389.97,6779.0
2024-12-03 10:40:00,389.68,390.61,389.31,389.83,2795.0,389.68,390.61,389.31,389.83,2795.0
2024-12-03 10:50:00,390.09,391.4,389.89,391.4,4431.0,390.09,391.4,389.89,391.4,4431.0
2024-12-03 11:00:00,391.5,392.43,391.37,392.0,3039.0,391.5,392.43,391.37,392.0,3039.0
2024-12-03 11:10:00,392.19,392.47,391.4,391.41,5955.0,392.19,392.47,391.4,391.41,5955.0
2024-12-03 11:20:00,391.66,393.25,391.66,392.57,7500.0,391.66,393.25,391.66,392.57,7500.0
2024-12-03 11:30:00,392.55,393.57,392.08,392.11,8479.0,392.55,393.57,392.08,392.11,8479.0
2024-12-03 11:40:00,392.28,392.83,392.11,392.48,3852.0,392.28,392.83,392.11,392.48,3852.0
2024-12-03 11:50:00,392.69,392.69,390.11,391.3,11282.0,392.69,392.69,390.11,391.3,11282.0
2024-12-03 12:00:00,391.41,392.91,391.4,392.7,2952.0,391.41,392.91,391.4,392.7,2952.0
2024-12-03 12:10:00,392.45,392.99,392.45,392.85,1965.0,392.45,392.99,392.45,392.85,1965.0
2024-12-03 12:20:00,393.0,393.48,393.0,393.48,2953.0,393.0,393.48,393.0,393.48,2953.0
2024-12-03 12:30:00,393.33,394.25,393.28,393.62,5651.0,393.33,394.25,393.28,393.62,5651.0
2024-12-03 12:40:00,393.76,394.65,393.76,394.3,4945.0,393.76,394.65,393.76,394.3,4945.0
2024-12-03 12:50:00,394.13,394.72,394.0,394.71,6236.0,394.13,394.72,394.0,394.71,6236.0
2024-12-03 13:00:00,394.86,395.22,394.47,395.22,11094.0,394.86,395.22,394.47,395.22,11094.0
2024-12-03 13:10:00,394.91,394.98,394.48,394.59,6775.0,394.91,394.98,394.48,394.59,6775.0
2024-12-03 13:20:00,394.62,394.62,393.58,393.79,4317.0,394.62,394.62,393.58,393.79,4317.0
2024-12-03 13:30:00,394.0,394.28,393.69,393.87,4712.0,394.0,394.28,393.69,393.87,4712.0
2024-12-03 13:40:00,393.87,394.16,393.79,394.16,8096.0,393.87,394.16,393.79,394.16,8096.0
2024-12-03 13:50:00,393.66,394.23,393.56,394.23,5380.0,393.66,394.23,393.56,394.23,5380.0
2024-12-03 14:00:00,394.13,394.28,393.3,393.96,11386.0,394.13,394.28,393.3,393.96,11386.0
2024-12-03 14:10:00,393.82,394.33,393.56,394.33,4532.0,393.82,394.33,393.56,394.33,4532.0
2024-12-03 14:20:00,394.0,394.89,393.95,394.88,3625.0,394.0,394.89,393.95,394.88,3625.0
2024-12-03 14:30:00,395.02,395.22,394.45,394.45,7874.0,395.02,395.22,394.45,394.45,7874.0
2024-12-03 14:40:00,394.67,395.2,394.66,395.11,5198.0,394.67,395.2,394.66,395.11,5198.0
2024-12-03 14:50:00,394.97,395.71,394.96,395.36,6367.0,394.97,395.71,394.96,395.36,6367.0
2024-12-03 15:00:00,395.31,395.46,394.41,394.48,5899.0,395.31,395.46,394.41,394.48,5899.0
2024-12-03 15:10:00,394.39,395.52,394.39,395.44,5244.0,394.39,395.52,394.39,395.44,5244.0
2024-12-03 15:20:00,395.31,395.69,395.31,395.5,4164.0,395.31,395.69,395.31,395.5,4164.0
2024-12-03 15:30:00,395.68,396.0,394.46,394.81,14795.0,395.68,396.0,394.46,394.81,14795.0
2024-12-03 15:40:00,394.75,394.93,393.82,393.94,10296.0,394.75,394.93,393.82,393.94,10296.0
2024-12-03 15:50:00,393.8,395.77,393.78,395.3,78830.0,393.8,395.77,393.78,395.3,78830.0
2024-12-04 09:30:00,395.4,399.95,393.66,396.13,47875.0,395.4,399.95,393.66,396.13,47875.0
2024-12-04 09:40:00,396.05,398.63,395.38,397.46,16396.0,396.05,398.63,395.38,397.46,16396.0
2024-12-04 09:50:00,397.31,397.31,395.95,396.93,3763.0,397.31,397.31,395.95,396.93,3763.0
2024-12-04 10:00:00,396.06,396.88,394.9,396.4,31349.0,396.06,396.88,394.9,396.4,31349.0
2024-12-04 10:10:00,395.94,397.64,395.94,396.29,6760.0,395.94,397.64,395.94,396.29,6760.0
2024-12-04 10:20:00,396.38,396.91,396.2,396.8,5018.0,396.38,396.91,396.2,396.8,5018.0
2024-12-04 10:30:00,396.31,397.11,396.26,396.52,2569.0,396.31,397.11,396.26,396.52,2569.0
2024-12-04 10:40:00,396.72,397.77,396.1,396.11,12055.0,396.72,397.77,396.1,396.11,12055.0
2024-12-04 10:50:00,396.1,396.92,395.83,396.92,4486.0,396.1,396.92,395.83,396.92,4486.0
2024-12-04 11:00:00,396.91,397.69,396.89,397.0,4203.0,396.91,397.69,396.89,397.0,4203.0
2024-12-04 11:10:00,397.3,397.82,397.06,397.68,4518.0,397.3,397.82,397.06,397.68,4518.0
2024-12-04 11:20:00,397.44,401.38,397.44,400.94,20902.0,397.44,401.38,397.44,400.94,20902.0
2024-12-04 11:30:00,401.05,401.83,401.0,401.48,3615.0,401.05,401.83,401.0,401.48,3615.0
2024-12-04 11:40:00,401.66,402.55,401.2,401.51,7478.0,401.66,402.55,401.2,401.51,7478.0
2024-12-04 11:50:00,401.56,402.0,401.15,401.38,2846.0,401.56,402.0,401.15,401.38,2846.0
2024-12-04 12:00:00,401.12,401.32,400.74,400.9,3486.0,401.12,401.32,400.74,400.9,3486.0
2024-12-04 12:10:00,400.71,401.96,400.71,400.75,7394.0,400.71,401.96,400.71,400.75,7394.0
2024-12-04 12:20:00,400.75,401.69,400.75,401.5,2851.0,400.75,401.69,400.75,401.5,2851.0
2024-12-04 12:30:00,401.28,401.49,400.93,400.93,2647.0,401.28,401.49,400.93,400.93,2647.0
2024-12-04 12:40:00,401.19,401.5,400.42,400.42,3465.0,401.19,401.5,400.42,400.42,3465.0
2024-12-04 12:50:00,400.47,401.1,400.13,400.13,4086.0,400.47,401.1,400.13,400.13,4086.0
2024-12-04 13:00:00,400.34,400.34,399.51,399.55,3268.0,400.34,400.34,399.51,399.55,3268.0
2024-12-04 13:10:00,399.47,399.58,398.51,398.58,4004.0,399.47,399.58,398.51,398.58,4004.0
2024-12-04 13:20:00,398.58,399.25,398.44,398.69,3600.0,398.58,399.25,398.44,398.69,3600.0
2024-12-04 13:30:00,398.69,398.76,397.53,397.72,6545.0,398.69,398.76,397.53,397.72,6545.0
2024-12-04 13:40:00,397.69,398.0,397.66,397.87,2070.0,397.69,398.0,397.66,397.87,2070.0
2024-12-04 13:50:00,397.85,397.85,395.61,396.59,22194.0,397.85,397.85,395.61,396.59,22194.0
2024-12-04 14:00:00,396.63,397.3,396.46,397.03,14890.0,396.63,397.3,396.46,397.03,14890.0
2024-12-04 14:10:00,397.1,397.14,397.0,397.0,3501.0,397.1,397.14,397.0,397.0,3501.0
2024-12-04 14:20:00,397.26,398.16,396.59,396.59,8916.0,397.26,398.16,396.59,396.59,8916.0
2024-12-04 14:30:00,396.77,397.79,396.1,396.1,8162.0,396.77,397.79,396.1,396.1,8162.0
2024-12-04 14:40:00,396.4,397.73,396.01,397.4,7686.0,396.4,397.73,396.01,397.4,7686.0
2024-12-04 14:50:00,397.39,397.79,397.01,397.69,6946.0,397.39,397.79,397.01,397.69,6946.0
2024-12-04 15:00:00,397.58,397.84,397.43,397.62,5510.0,397.58,397.84,397.43,397.62,5510.0
2024-12-04 15:10:00,397.61,398.28,397.3,397.56,5484.0,397.61,398.28,397.3,397.56,5484.0
2024-12-04 15:20:00,397.4,397.9,397.06,397.65,9316.0,397.4,397.9,397.06,397.65,9316.0
2024-12-04 15:30:00,397.62,398.02,397.07,397.49,11290.0,397.62,398.02,397.07,397.49,11290.0
2024-12-04 15:40:00,397.46,398.55,397.03,398.24,17978.0,397.46,398.55,397.03,398.24,17978.0
2024-12-04 15:50:00,398.24,399.88,398.24,399.81,61669.0,398.24,399.88,398.24,399.81,61669.0
2024-12-05 09:30:00,402.0,403.62,398.42,398.92,48695.0,402.0,403.62,398.42,398.92,48695.0
2024-12-05 09:40:00,399.62,401.43,398.92,400.44,19514.0,399.62,401.43,398.92,400.44,19514.0
2024-12-05 09:50:00,400.52,400.9,398.59,400.24,22050.0,400.52,400.9,398.59,400.24,22050.0
2024-12-05 10:00:00,400.57,400.6,395.55,396.37,35963.0,400.57,400.6,395.55,396.37,35963.0
2024-12-05 10:10:00,395.05,395.33,393.0,394.02,16633.0,395.05,395.33,393.0,394.02,16633.0
2024-12-05 10:20:00,394.46,395.0,393.0,393.02,15227.0,394.46,395.0,393.0,393.02,15227.0
2024-12-05 10:30:00,393.25,393.98,392.28,393.22,15474.0,393.25,393.98,392.28,393.22,15474.0
2024-12-05 10:40:00,393.5,394.87,392.8,393.71,27806.0,393.5,394.87,392.8,393.71,27806.0
2024-12-05 10:50:00,393.45,395.99,393.44,394.79,14691.0,393.45,395.99,393.44,394.79,14691.0
2024-12-05 11:00:00,395.16,395.37,394.21,394.5,11951.0,395.16,395.37,394.21,394.5,11951.0
2024-12-05 11:10:00,394.48,396.1,394.47,396.04,11563.0,394.48,396.1,394.47,396.04,11563.0
2024-12-05 11:20:00,396.08,396.33,395.31,395.93,14980.0,396.08,396.33,395.31,395.93,14980.0
2024-12-05 11:30:00,395.94,397.46,395.88,396.43,19680.0,395.94,397.46,395.88,396.43,19680.0
2024-12-05 11:40:00,396.41,396.99,394.78,395.81,29984.0,396.41,396.99,394.78,395.81,29984.0
2024-12-05 11:50:00,396.0,396.57,395.42,395.98,20129.0,396.0,396.57,395.42,395.98,20129.0
2024-12-05 12:00:00,395.94,396.72,394.63,395.34,9599.0,395.94,396.72,394.63,395.34,9599.0
2024-12-05 12:10:00,395.0,395.0,393.96,393.96,12357.0,395.0,395.0,393.96,393.96,12357.0
2024-12-05 12:20:00,393.9,395.35,393.45,394.29,9964.0,393.9,395.35,393.45,394.29,9964.0
2024-12-05 12:30:00,394.29,394.75,394.01,394.41,16690.0,394.29,394.75,394.01,394.41,16690.0
2024-12-05 12:40:00,394.41,394.41,393.0,393.84,8936.0,394.41,394.41,393.0,393.84,8936.0
2024-12-05 12:50:00,393.75,394.56,393.51,394.28,10241.0,393.75,394.56,393.51,394.28,10241.0
2024-12-05 13:00:00,394.55,395.35,394.4,394.7,6775.0,394.55,395.35,394.4,394.7,6775.0
2024-12-05 13:10:00,394.86,395.14,394.34,394.37,6663.0,394.86,395.14,394.34,394.37,6663.0
2024-12-05 13:20:00,394.58,394.94,393.86,394.52,10207.0,394.58,394.94,393.86,394.52,10207.0
2024-12-05 13:30:00,394.21,394.65,393.91,394.35,7882.0,394.21,394.65,393.91,394.35,7882.0
2024-12-05 13:40:00,394.29,395.01,394.27,394.56,6156.0,394.29,395.01,394.27,394.56,6156.0
2024-12-05 13:50:00,394.92,395.63,394.5,394.72,7098.0,394.92,395.63,394.5,394.72,7098.0
2024-12-05 14:00:00,394.56,394.57,393.9,394.37,13540.0,394.56,394.57,393.9,394.37,13540.0
2024-12-05 14:10:00,394.37,394.41,393.8,394.08,7378.0,394.37,394.41,393.8,394.08,7378.0
2024-12-05 14:20:00,394.13,394.67,393.73,394.19,15992.0,394.13,394.67,393.73,394.19,15992.0
2024-12-05 14:30:00,394.58,395.09,394.21,395.09,7208.0,394.58,395.09,394.21,395.09,7208.0
2024-12-05 14:40:00,395.19,396.03,394.86,395.78,10166.0,395.19,396.03,394.86,395.78,10166.0
2024-12-05 14:50:00,395.68,395.88,394.82,395.12,9364.0,395.68,395.88,394.82,395.12,9364.0
2024-12-05 15:00:00,394.92,395.13,394.04,394.19,9454.0,394.92,395.13,394.04,394.19,9454.0
2024-12-05 15:10:00,394.15,395.24,393.65,394.99,18172.0,394.15,395.24,393.65,394.99,18172.0
2024-12-05 15:20:00,394.85,396.45,394.83,395.5,21744.0,394.85,396.45,394.83,395.5,21744.0
2024-12-05 15:30:00,395.08,395.71,394.0,394.49,29533.0,395.08,395.71,394.0,394.49,29533.0
2024-12-05 15:40:00,394.55,395.89,393.75,395.67,31670.0,394.55,395.89,393.75,395.67,31670.0
2024-12-05 15:50:00,395.41,395.83,392.07,392.63,108932.0,395.41,395.83,392.07,392.63,108932.0
2024-12-06 09:30:00,428.25,446.09,428.0,442.0,327523.0,428.25,446.09,428.0,442.0,327523.0
2024-12-06 09:40:00,441.09,447.67,437.52,443.79,158480.0,441.09,447.67,437.52,443.79,158480.0
2024-12-06 09:50:00,443.97,444.8,436.25,441.12,99898.0,443.97,444.8,436.25,441.12,99898.0
2024-12-06 10:00:00,440.81,444.25,440.2,440.5,61499.0,440.81,444.25,440.2,440.5,61499.0
2024-12-06 10:10:00,440.62,440.98,432.4,433.21,111399.0,440.62,440.98,432.4,433.21,111399.0
2024-12-06 10:20:00,433.07,434.75,430.88,434.58,72626.0,433.07,434.75,430.88,434.58,72626.0
2024-12-06 10:30:00,434.08,434.62,428.58,430.16,35777.0,434.08,434.62,428.58,430.16,35777.0
2024-12-06 10:40:00,429.56,431.84,425.98,426.23,40453.0,429.56,431.84,425.98,426.23,40453.0
2024-12-06 10:50:00,425.73,428.5,425.19,427.75,34767.0,425.73,428.5,425.19,427.75,34767.0
2024-12-06 11:00:00,427.73,428.06,424.82,426.09,43386.0,427.73,428.06,424.82,426.09,43386.0
2024-12-06 11:10:00,426.36,430.75,426.36,430.75,21207.0,426.36,430.75,426.36,430.75,21207.0
2024-12-06 11:20:00,430.5,431.21,428.92,429.69,18318.0,430.5,431.21,428.92,429.69,18318.0
2024-12-06 11:30:00,429.16,430.69,429.0,430.25,17329.0,429.16,430.69,429.0,430.25,17329.0
2024-12-06 11:40:00,429.91,433.7,428.26,432.94,27117.0,429.91,433.7,428.26,432.94,27117.0
2024-12-06 11:50:00,432.73,433.95,431.52,433.95,15988.0,432.73,433.95,431.52,433.95,15988.0
2024-12-06 12:00:00,434.0,434.97,433.19,434.6,28479.0,434.0,434.97,433.19,434.6,28479.0
2024-12-06 12:10:00,434.5,434.83,432.1,432.76,18875.0,434.5,434.83,432.1,432.76,18875.0
2024-12-06 12:20:00,433.13,433.55,430.88,430.89,21328.0,433.13,433.55,430.88,430.89,21328.0
2024-12-06 12:30:00,430.93,434.42,430.91,433.93,11439.0,430.93,434.42,430.91,433.93,11439.0
2024-12-06 12:40:00,433.41,433.44,430.45,431.12,14503.0,433.41,433.44,430.45,431.12,14503.0
2024-12-06 12:50:00,430.76,432.47,430.76,432.42,9838.0,430.76,432.47,430.76,432.42,9838.0
2024-12-06 13:00:00,432.46,433.53,432.04,432.33,23169.0,432.46,433.53,432.04,432.33,23169.0
2024-12-06 13:10:00,431.64,432.5,431.6,432.31,9565.0,431.64,432.5,431.6,432.31,9565.0
2024-12-06 13:20:00,432.29,433.5,432.28,432.74,13113.0,432.29,433.5,432.28,432.74,13113.0
2024-12-06 13:30:00,432.75,433.31,432.07,432.75,12296.0,432.75,433.31,432.07,432.75,12296.0
2024-12-06 13:40:00,433.0,434.34,432.27,433.85,35818.0,433.0,434.34,432.27,433.85,35818.0
2024-12-06 13:50:00,433.54,433.6,430.02,430.02,31529.0,433.54,433.6,430.02,430.02,31529.0
2024-12-06 14:00:00,430.22,432.08,429.37,431.87,15438.0,430.22,432.08,429.37,431.87,15438.0
2024-12-06 14:10:00,431.81,432.28,429.99,430.79,16561.0,431.81,432.28,429.99,430.79,16561.0
2024-12-06 14:20:00,430.79,430.79,428.44,429.24,9882.0,430.79,430.79,428.44,429.24,9882.0
2024-12-06 14:30:00,429.23,430.28,429.22,429.33,10174.0,429.23,430.28,429.22,429.33,10174.0
2024-12-06 14:40:00,429.32,430.52,429.29,430.25,10986.0,429.32,430.52,429.29,430.25,10986.0
2024-12-06 14:50:00,430.4,430.59,428.53,429.0,11940.0,430.4,430.59,428.53,429.0,11940.0
2024-12-06 15:00:00,428.75,431.23,428.75,429.66,13933.0,428.75,431.23,428.75,429.66,13933.0
2024-12-06 15:10:00,429.65,430.12,428.74,429.24,8751.0,429.65,430.12,428.74,429.24,8751.0
2024-12-06 15:20:00,428.96,429.5,428.58,429.28,12297.0,428.96,429.5,428.58,429.28,12297.0
2024-12-06 15:30:00,429.0,429.15,427.7,427.91,28002.0,429.0,429.15,427.7,427.91,28002.0
2024-12-06 15:40:00,428.29,430.24,427.87,429.68,34472.0,428.29,430.24,427.87,429.68,34472.0
2024-12-06 15:50:00,429.51,429.61,426.55,427.7,117221.0,429.51,429.61,426.55,427.7,117221.0
2024-12-09 09:30:00,429.99,431.1,423.5,423.5,32617.0,429.99,431.1,423.5,423.5,32617.0
2024-12-09 09:40:00,424.68,427.24,422.34,422.52,17242.0,424.68,427.24,422.34,422.52,17242.0
2024-12-09 09:50:00,422.5,423.13,419.0,423.13,24237.0,422.5,423.13,419.0,423.13,24237.0
2024-12-09 10:00:00,423.66,428.25,423.12,427.01,14469.0,423.66,428.25,423.12,427.01,14469.0
2024-12-09 10:10:00,427.65,429.39,426.78,428.45,7717.0,427.65,429.39,426.78,428.45,7717.0
2024-12-09 10:20:00,429.0,429.2,427.21,427.21,7217.0,429.0,429.2,427.21,427.21,7217.0
2024-12-09 10:30:00,427.59,427.98,426.16,427.94,7452.0,427.59,427.98,426.16,427.94,7452.0
2024-12-09 10:40:00,427.94,430.0,426.85,428.59,13905.0,427.94,430.0,426.85,428.59,13905.0
2024-12-09 10:50:00,428.61,429.48,427.24,427.24,7639.0,428.61,429.48,427.24,427.24,7639.0
2024-12-09 11:00:00,428.03,428.22,425.42,425.42,7943.0,428.03,428.22,425.42,425.42,7943.0
2024-12-09 11:10:00,425.26,425.46,423.76,423.76,5166.0,425.26,425.46,423.76,423.76,5166.0
2024-12-09 11:20:00,424.26,426.34,423.71,425.13,18452.0,424.26,426.34,423.71,425.13,18452.0
2024-12-09 11:30:00,424.74,426.13,424.7,425.85,6916.0,424.74,426.13,424.7,425.85,6916.0
2024-12-09 11:40:00,425.79,427.0,425.5,426.3,8650.0,425.79,427.0,425.5,426.3,8650.0
2024-12-09 11:50:00,425.92,425.92,424.29,424.29,4947.0,425.92,425.92,424.29,424.29,4947.0
2024-12-09 12:00:00,423.94,424.56,423.42,424.27,6374.0,423.94,424.56,423.42,424.27,6374.0
2024-12-09 12:10:00,424.54,424.96,424.35,424.8,3023.0,424.54,424.96,424.35,424.8,3023.0
2024-12-09 12:20:00,424.65,426.17,424.17,426.17,4240.0,424.65,426.17,424.17,426.17,4240.0
2024-12-09 12:30:00,425.91,426.33,424.29,424.48,8001.0,425.91,426.33,424.29,424.48,8001.0
2024-12-09 12:40:00,424.38,425.98,424.38,425.95,7556.0,424.38,425.98,424.38,425.95,7556.0
2024-12-09 12:50:00,425.38,425.74,424.6,424.81,11194.0,425.38,425.74,424.6,424.81,11194.0
2024-12-09 13:00:00,424.99,424.99,421.78,422.24,14905.0,424.99,424.99,421.78,422.24,14905.0
2024-12-09 13:10:00,421.78,422.55,421.37,422.55,15258.0,421.78,422.55,421.37,422.55,15258.0
2024-12-09 13:20:00,422.8,422.8,420.8,420.8,6179.0,422.8,422.8,420.8,420.8,6179.0
2024-12-09 13:30:00,421.0,421.71,420.3,421.61,5984.0,421.0,421.71,420.3,421.61,5984.0
2024-12-09 13:40:00,421.96,422.09,421.01,421.17,4443.0,421.96,422.09,421.01,421.17,4443.0
2024-12-09 13:50:00,421.13,421.62,420.01,420.28,4269.0,421.13,421.62,420.01,420.28,4269.0
2024-12-09 14:00:00,420.28,420.98,419.97,420.98,6011.0,420.28,420.98,419.97,420.98,6011.0
2024-12-09 14:10:00,420.92,421.14,420.44,420.97,3622.0,420.92,421.14,420.44,420.97,3622.0
2024-12-09 14:20:00,420.97,422.96,420.96,422.78,6250.0,420.97,422.96,420.96,422.78,6250.0
2024-12-09 14:30:00,422.78,422.95,422.26,422.6,5455.0,422.78,422.95,422.26,422.6,5455.0
2024-12-09 14:40:00,422.6,422.82,421.86,422.82,8629.0,422.6,422.82,421.86,422.82,8629.0
2024-12-09 14:50:00,423.02,423.34,421.91,422.17,10392.0,423.02,423.34,421.91,422.17,10392.0
2024-12-09 15:00:00,422.76,422.76,421.65,421.85,4726.0,422.76,422.76,421.65,421.85,4726.0
2024-12-09 15:10:00,421.99,422.22,421.36,421.77,6751.0,421.99,422.22,421.36,421.77,6751.0
2024-12-09 15:20:00,421.62,421.66,420.77,421.41,5862.0,421.62,421.66,420.77,421.41,5862.0
2024-12-09 15:30:00,421.22,421.22,419.8,420.12,7927.0,421.22,421.22,419.8,420.12,7927.0
2024-12-09 15:40:00,420.19,420.19,418.66,419.14,11751.0,420.19,420.19,418.66,419.14,11751.0
2024-12-09 15:50:00,419.1,419.5,417.62,418.05,58239.0,419.1,419.5,417.62,418.05,58239.0
2024-12-10 09:30:00,418.49,419.0,411.33,411.93,17985.0,418.49,419.0,411.33,411.93,17985.0
2024-12-10 09:40:00,412.0,412.15,408.99,411.71,5947.0,412.0,412.15,408.99,411.71,5947.0
2024-12-10 09:50:00,411.29,414.26,411.29,413.71,5238.0,411.29,414.26,411.29,413.71,5238.0
2024-12-10 10:00:00,413.81,416.43,413.49,415.48,6475.0,413.81,416.43,413.49,415.48,6475.0
2024-12-10 10:10:00,416.01,418.91,415.82,418.27,6395.0,416.01,418.91,415.82,418.27,6395.0
2024-12-10 10:20:00,417.95,418.33,413.46,413.46,10099.0,417.95,418.33,413.46,413.46,10099.0
2024-12-10 10:30:00,413.9,414.5,412.5,412.5,11428.0,413.9,414.5,412.5,412.5,11428.0
2024-12-10 10:40:00,413.02,413.28,410.59,412.28,8329.0,413.02,413.28,410.59,412.28,8329.0
2024-12-10 10:50:00,412.64,413.38,411.22,413.04,15704.0,412.64,413.38,411.22,413.04,15704.0
2024-12-10 11:00:00,413.19,414.16,412.65,414.01,8750.0,413.19,414.16,412.65,414.01,8750.0
2024-12-10 11:10:00,413.48,413.99,412.12,413.54,5809.0,413.48,413.99,412.12,413.54,5809.0
2024-12-10 11:20:00,413.28,414.27,412.54,414.0,4945.0,413.28,414.27,412.54,414.0,4945.0
2024-12-10 11:30:00,413.74,414.07,412.69,412.69,6110.0,413.74,414.07,412.69,412.69,6110.0
2024-12-10 11:40:00,412.54,413.81,412.54,413.3,4894.0,412.54,413.81,412.54,413.3,4894.0
2024-12-10 11:50:00,413.33,414.32,412.93,413.47,5449.0,413.33,414.32,412.93,413.47,5449.0
2024-12-10 12:00:00,413.75,413.91,412.98,412.98,9680.0,413.75,413.91,412.98,412.98,9680.0
2024-12-10 12:10:00,413.28,415.56,413.27,414.94,11868.0,413.28,415.56,413.27,414.94,11868.0
2024-12-10 12:20:00,414.94,414.94,413.72,413.86,5990.0,414.94,414.94,413.72,413.86,5990.0
2024-12-10 12:30:00,413.96,414.49,413.69,413.95,4406.0,413.96,414.49,413.69,413.95,4406.0
2024-12-10 12:40:00,413.95,415.18,413.6,414.9,4316.0,413.95,415.18,413.6,414.9,4316.0
2024-12-10 12:50:00,415.1,415.53,414.81,415.53,2748.0,415.1,415.53,414.81,415.53,2748.0
2024-12-10 13:00:00,415.15,415.45,414.27,415.15,5184.0,415.15,415.45,414.27,415.15,5184.0
2024-12-10 13:10:00,414.76,415.47,414.66,414.8,2701.0,414.76,415.47,414.66,414.8,2701.0
2024-12-10 13:20:00,414.84,415.63,414.58,414.73,3370.0,414.84,415.63,414.58,414.73,3370.0
2024-12-10 13:30:00,414.56,416.0,414.56,415.54,3877.0,414.56,416.0,414.56,415.54,3877.0
2024-12-10 13:40:00,415.71,415.71,415.09,415.43,3040.0,415.71,415.71,415.09,415.43,3040.0
2024-12-10 13:50:00,415.26,415.31,414.39,414.51,4564.0,415.26,415.31,414.39,414.51,4564.0
2024-12-10 14:00:00,414.51,415.73,414.5,415.01,8059.0,414.51,415.73,414.5,415.01,8059.0
2024-12-10 14:10:00,415.29,415.91,414.93,415.9,4812.0,415.29,415.91,414.93,415.9,4812.0
2024-12-10 14:20:00,416.19,417.32,415.78,417.19,8282.0,416.19,417.32,415.78,417.19,8282.0
2024-12-10 14:30:00,417.35,417.37,415.96,417.18,5273.0,417.35,417.37,415.96,417.18,5273.0
2024-12-10 14:40:00,416.59,416.92,416.41,416.42,4365.0,416.59,416.92,416.41,416.42,4365.0
2024-12-10 14:50:00,416.56,416.62,415.8,416.08,5997.0,416.56,416.62,415.8,416.08,5997.0
2024-12-10 15:00:00,416.14,416.53,415.91,416.28,4818.0,416.14,416.53,415.91,416.28,4818.0
2024-12-10 15:10:00,416.04,416.16,415.44,415.58,5299.0,416.04,416.16,415.44,415.58,5299.0
2024-12-10 15:20:00,415.73,415.79,414.93,415.21,5195.0,415.73,415.79,414.93,415.21,5195.0
2024-12-10 15:30:00,414.94,414.94,412.75,412.75,10982.0,414.94,414.94,412.75,412.75,10982.0
2024-12-10 15:40:00,412.65,412.84,412.02,412.71,12979.0,412.65,412.84,412.02,412.71,12979.0
2024-12-10 15:50:00,412.8,413.82,410.74,411.67,67302.0,412.8,413.82,410.74,411.67,67302.0
2024-12-11 09:30:00,410.01,417.5,409.51,417.5,26489.0,410.01,417.5,409.51,417.5,26489.0
2024-12-11 09:40:00,416.56,419.22,415.71,418.0,10859.0,416.56,419.22,415.71,418.0,10859.0
2024-12-11 09:50:00,418.17,418.21,416.97,417.66,6975.0,418.17,418.21,416.97,417.66,6975.0
2024-12-11 10:00:00,417.37,421.55,417.36,421.55,11059.0,417.37,421.55,417.36,421.55,11059.0
2024-12-11 10:10:00,421.14,421.14,419.09,420.1,17616.0,421.14,421.14,419.09,420.1,17616.0
2024-12-11 10:20:00,420.75,422.08,420.74,421.56,14331.0,420.75,422.08,420.74,421.56,14331.0
2024-12-11 10:30:00,421.91,423.15,421.17,422.07,10052.0,421.91,423.15,421.17,422.07,10052.0
2024-12-11 10:40:00,421.71,422.2,420.46,421.21,11186.0,421.71,422.2,420.46,421.21,11186.0
2024-12-11 10:50:00,420.92,421.99,420.92,421.39,4380.0,420.92,421.99,420.92,421.39,4380.0
2024-12-11 11:00:00,421.36,422.87,421.09,422.62,7699.0,421.36,422.87,421.09,422.62,7699.0
2024-12-11 11:10:00,422.48,423.21,422.31,423.09,5609.0,422.48,423.21,422.31,423.09,5609.0
2024-12-11 11:20:00,423.19,424.53,423.19,424.22,6803.0,423.19,424.53,423.19,424.22,6803.0
2024-12-11 11:30:00,423.79,424.86,423.68,424.77,5790.0,423.79,424.86,423.68,424.77,5790.0
2024-12-11 11:40:00,424.76,425.62,424.41,425.62,9800.0,424.76,425.62,424.41,425.62,9800.0
2024-12-11 11:50:00,425.24,425.62,424.22,425.27,7278.0,425.24,425.62,424.22,425.27,7278.0
2024-12-11 12:00:00,425.07,426.63,425.07,426.63,5869.0,425.07,426.63,425.07,426.63,5869.0
2024-12-11 12:10:00,426.93,426.93,425.96,425.96,6699.0,426.93,426.93,425.96,425.96,6699.0
2024-12-11 12:20:00,426.54,428.68,426.54,428.68,7141.0,426.54,428.68,426.54,428.68,7141.0
2024-12-11 12:30:00,429.12,430.07,428.31,429.88,11530.0,429.12,430.07,428.31,429.88,11530.0
2024-12-11 12:40:00,430.02,430.65,428.83,430.45,12915.0,430.02,430.65,428.83,430.45,12915.0
2024-12-11 12:50:00,430.7,431.83,430.32,431.46,5628.0,430.7,431.83,430.32,431.46,5628.0
2024-12-11 13:00:00,431.99,432.1,431.08,431.36,9109.0,431.99,432.1,431.08,431.36,9109.0
2024-12-11 13:10:00,431.39,432.37,431.39,432.27,6430.0,431.39,432.37,431.39,432.27,6430.0
2024-12-11 13:20:00,432.11,432.98,431.31,432.8,9774.0,432.11,432.98,431.31,432.8,9774.0
2024-12-11 13:30:00,432.94,433.0,432.63,432.84,6824.0,432.94,433.0,432.63,432.84,6824.0
2024-12-11 13:40:00,432.66,433.36,432.62,433.08,9033.0,432.66,433.36,432.62,433.08,9033.0
2024-12-11 13:50:00,432.88,433.4,431.86,432.72,12477.0,432.88,433.4,431.86,432.72,12477.0
2024-12-11 14:00:00,432.83,433.86,432.56,432.56,7672.0,432.83,433.86,432.56,432.56,7672.0
2024-12-11 14:10:00,432.67,433.29,431.63,431.78,13370.0,432.67,433.29,431.63,431.78,13370.0
2024-12-11 14:20:00,431.78,432.72,430.18,430.53,9248.0,431.78,432.72,430.18,430.53,9248.0
2024-12-11 14:30:00,430.66,431.03,429.75,430.86,10780.0,430.66,431.03,429.75,430.86,10780.0
2024-12-11 14:40:00,431.11,431.98,431.1,431.98,11283.0,431.11,431.98,431.1,431.98,11283.0
2024-12-11 14:50:00,432.04,432.5,431.6,431.91,9243.0,432.04,432.5,431.6,431.91,9243.0
2024-12-11 15:00:00,431.94,432.18,430.42,430.46,8650.0,431.94,432.18,430.42,430.46,8650.0
2024-12-11 15:10:00,430.37,430.61,429.87,429.88,9822.0,430.37,430.61,429.87,429.88,9822.0
2024-12-11 15:20:00,429.86,430.48,429.5,430.31,12600.0,429.86,430.48,429.5,430.31,12600.0
2024-12-11 15:30:00,430.37,431.0,430.18,430.69,14691.0,430.37,431.0,430.18,430.69,14691.0
2024-12-11 15:40:00,430.78,431.96,430.41,430.62,24424.0,430.78,431.96,430.41,430.62,24424.0
2024-12-11 15:50:00,430.26,430.79,429.06,430.18,57950.0,430.26,430.79,429.06,430.18,57950.0
2024-12-12 09:30:00,432.1,434.38,427.15,430.0,23295.0,432.1,434.38,427.15,430.0,23295.0
2024-12-12 09:40:00,430.1,430.1,426.2,427.13,9383.0,430.1,430.1,426.2,427.13,9383.0
2024-12-12 09:50:00,427.13,427.13,425.1,425.3,8011.0,427.13,427.13,425.1,425.3,8011.0
2024-12-12 10:00:00,425.68,426.02,424.0,424.82,7029.0,425.68,426.02,424.0,424.82,7029.0
2024-12-12 10:10:00,424.82,426.12,424.57,425.78,7543.0,424.82,426.12,424.57,425.78,7543.0
2024-12-12 10:20:00,425.81,426.02,424.66,425.07,8359.0,425.81,426.02,424.66,425.07,8359.0
2024-12-12 10:30:00,425.03,426.54,425.02,426.54,8618.0,425.03,426.54,425.02,426.54,8618.0
2024-12-12 10:40:00,425.55,427.05,425.21,426.86,5056.0,425.55,427.05,425.21,426.86,5056.0
2024-12-12 10:50:00,427.32,427.33,425.16,427.07,2910.0,427.32,427.33,425.16,427.07,2910.0
2024-12-12 11:00:00,426.58,426.58,425.0,425.87,4535.0,426.58,426.58,425.0,425.87,4535.0
2024-12-12 11:10:00,426.0,427.94,426.0,427.89,3072.0,426.0,427.94,426.0,427.89,3072.0
2024-12-12 11:20:00,428.53,428.53,426.97,427.41,5605.0,428.53,428.53,426.97,427.41,5605.0
2024-12-12 11:30:00,427.0,427.59,427.0,427.33,1127.0,427.0,427.59,427.0,427.33,1127.0
2024-12-12 11:40:00,427.32,427.62,427.0,427.33,4456.0,427.32,427.62,427.0,427.33,4456.0
2024-12-12 11:50:00,427.38,428.01,426.21,426.21,3788.0,427.38,428.01,426.21,426.21,3788.0
2024-12-12 12:00:00,426.26,426.26,425.19,425.19,4581.0,426.26,426.26,425.19,425.19,4581.0
2024-12-12 12:10:00,425.34,426.48,425.24,426.48,2442.0,425.34,426.48,425.24,426.48,2442.0
2024-12-12 12:20:00,426.71,426.93,425.79,426.93,3974.0,426.71,426.93,425.79,426.93,3974.0
2024-12-12 12:30:00,426.36,426.98,426.12,426.78,3210.0,426.36,426.98,426.12,426.78,3210.0
2024-12-12 12:40:00,426.65,427.05,426.23,426.23,4125.0,426.65,427.05,426.23,426.23,4125.0
2024-12-12 12:50:00,426.54,427.11,426.4,426.4,1597.0,426.54,427.11,426.4,426.4,1597.0
2024-12-12 13:00:00,426.46,426.66,426.16,426.66,2400.0,426.46,426.66,426.16,426.66,2400.0
2024-12-12 13:10:00,426.98,427.16,426.66,427.16,1147.0,426.98,427.16,426.66,427.16,1147.0
2024-12-12 13:20:00,426.66,427.37,426.64,427.25,2986.0,426.66,427.37,426.64,427.25,2986.0
2024-12-12 13:30:00,427.06,427.07,426.66,427.07,1400.0,427.06,427.07,426.66,427.07,1400.0
2024-12-12 13:40:00,426.88,427.21,425.57,425.88,8932.0,426.88,427.21,425.57,425.88,8932.0
2024-12-12 13:50:00,426.0,426.47,425.72,425.78,3700.0,426.0,426.47,425.72,425.78,3700.0
2024-12-12 14:00:00,425.79,425.79,425.41,425.41,5050.0,425.79,425.79,425.41,425.41,5050.0
2024-12-12 14:10:00,425.3,425.57,424.87,425.32,3731.0,425.3,425.57,424.87,425.32,3731.0
2024-12-12 14:20:00,425.39,425.41,424.66,425.41,3023.0,425.39,425.41,424.66,425.41,3023.0
2024-12-12 14:30:00,425.23,425.23,424.93,425.03,2495.0,425.23,425.23,424.93,425.03,2495.0
2024-12-12 14:40:00,424.89,424.9,424.41,424.61,2676.0,424.89,424.9,424.41,424.61,2676.0
2024-12-12 14:50:00,424.41,425.01,424.36,424.91,4913.0,424.41,425.01,424.36,424.91,4913.0
2024-12-12 15:00:00,424.81,424.95,423.86,424.95,5047.0,424.81,424.95,423.86,424.95,5047.0
2024-12-12 15:10:00,424.85,425.47,424.83,425.47,3554.0,424.85,425.47,424.83,425.47,3554.0
2024-12-12 15:20:00,425.7,426.28,425.59,426.09,5512.0,425.7,426.28,425.59,426.09,5512.0
2024-12-12 15:30:00,426.09,426.94,425.88,426.74,5751.0,426.09,426.94,425.88,426.74,5751.0
2024-12-12 15:40:00,426.42,426.58,424.81,424.82,9981.0,426.42,426.58,424.81,424.82,9981.0
2024-12-12 15:50:00,424.83,425.56,423.79,423.86,26450.0,424.83,425.56,423.79,423.86,26450.0
2024-12-13 09:30:00,423.91,425.56,419.97,421.88,11261.0,423.91,425.56,419.97,421.88,11261.0
2024-12-13 09:40:00,423.5,423.5,421.51,423.25,5081.0,423.5,423.5,421.51,423.25,5081.0
2024-12-13 09:50:00,423.56,423.64,420.5,421.48,6554.0,423.56,423.64,420.5,421.48,6554.0
2024-12-13 10:00:00,421.04,422.43,420.45,420.94,5336.0,421.04,422.43,420.45,420.94,5336.0
2024-12-13 10:10:00,421.35,423.68,421.0,422.19,7279.0,421.35,423.68,421.0,422.19,7279.0
2024-12-13 10:20:00,421.77,422.53,421.17,422.42,5779.0,421.77,422.53,421.17,422.42,5779.0
2024-12-13 10:30:00,422.14,422.23,420.21,421.22,5219.0,422.14,422.23,420.21,421.22,5219.0
2024-12-13 10:40:00,421.34,422.13,420.27,422.13,5612.0,421.34,422.13,420.27,422.13,5612.0
2024-12-13 10:50:00,422.13,422.99,421.62,422.7,5141.0,422.13,422.99,421.62,422.7,5141.0
2024-12-13 11:00:00,422.93,423.47,422.34,422.76,2059.0,422.93,423.47,422.34,422.76,2059.0
2024-12-13 11:10:00,423.44,423.44,422.76,422.85,2631.0,423.44,423.44,422.76,422.85,2631.0
2024-12-13 11:20:00,422.42,423.64,422.11,423.29,3427.0,422.42,423.64,422.11,423.29,3427.0
2024-12-13 11:30:00,423.64,424.4,423.28,424.29,3300.0,423.64,424.4,423.28,424.29,3300.0
2024-12-13 11:40:00,424.17,424.68,424.07,424.07,4223.0,424.17,424.68,424.07,424.07,4223.0
2024-12-13 11:50:00,424.29,424.29,422.47,422.66,9987.0,424.29,424.29,422.47,422.66,9987.0
2024-12-13 12:00:00,422.67,423.91,421.99,423.66,11287.0,422.67,423.91,421.99,423.66,11287.0
2024-12-13 12:10:00,423.45,423.58,421.44,421.44,6150.0,423.45,423.58,421.44,421.44,6150.0
2024-12-13 12:20:00,421.51,422.51,421.19,422.4,5613.0,421.51,422.51,421.19,422.4,5613.0
2024-12-13 12:30:00,422.41,422.5,421.71,422.09,3794.0,422.41,422.5,421.71,422.09,3794.0
2024-12-13 12:40:00,421.91,422.43,421.87,422.21,4000.0,421.91,422.43,421.87,422.21,4000.0
2024-12-13 12:50:00,422.35,422.35,421.74,422.15,4276.0,422.35,422.35,421.74,422.15,4276.0
2024-12-13 13:00:00,421.74,422.79,421.74,421.92,3778.0,421.74,422.79,421.74,421.92,3778.0
2024-12-13 13:10:00,422.17,422.42,422.04,422.2,2629.0,422.17,422.42,422.04,422.2,2629.0
2024-12-13 13:20:00,422.22,422.75,422.08,422.14,4008.0,422.22,422.75,422.08,422.14,4008.0
2024-12-13 13:30:00,422.39,422.39,421.78,422.14,2700.0,422.39,422.39,421.78,422.14,2700.0
2024-12-13 13:40:00,422.18,422.18,421.77,422.15,3319.0,422.18,422.18,421.77,422.15,3319.0
2024-12-13 13:50:00,422.12,422.14,421.5,422.0,4080.0,422.12,422.14,421.5,422.0,4080.0
2024-12-13 14:00:00,421.83,421.83,420.99,421.43,4122.0,421.83,421.83,420.99,421.43,4122.0
2024-12-13 14:10:00,421.25,421.58,420.83,421.54,5707.0,421.25,421.58,420.83,421.54,5707.0
2024-12-13 14:20:00,420.85,421.45,420.75,421.45,3546.0,420.85,421.45,420.75,421.45,3546.0
2024-12-13 14:30:00,421.28,422.13,421.27,422.1,4659.0,421.28,422.13,421.27,422.1,4659.0
2024-12-13 14:40:00,422.1,422.19,421.71,421.89,4780.0,422.1,422.19,421.71,421.89,4780.0
2024-12-13 14:50:00,421.75,422.38,421.63,422.38,3932.0,421.75,422.38,421.63,422.38,3932.0
2024-12-13 15:00:00,422.41,422.68,422.01,422.36,4402.0,422.41,422.68,422.01,422.36,4402.0
2024-12-13 15:10:00,422.58,423.02,422.47,422.77,3412.0,422.58,423.02,422.47,422.77,3412.0
2024-12-13 15:20:00,422.81,423.79,422.58,423.59,7676.0,422.81,423.79,422.58,423.59,7676.0
2024-12-13 15:30:00,423.59,424.95,423.37,424.85,12582.0,423.59,424.95,423.37,424.85,12582.0
2024-12-13 15:40:00,424.89,425.39,424.25,424.29,13367.0,424.89,425.39,424.25,424.29,13367.0
2024-12-13 15:50:00,424.41,424.93,423.75,423.97,26799.0,424.41,424.93,423.75,423.97,26799.0
2024-12-16 09:30:00,421.07,426.01,417.84,425.98,42493.0,421.07,426.01,417.84,425.98,42493.0
2024-12-16 09:40:00,425.9,428.7,425.01,427.85,35547.0,425.9,428.7,425.01,427.85,35547.0
2024-12-16 09:50:00,427.36,430.56,427.35,430.36,11568.0,427.36,430.56,427.35,430.36,11568.0
2024-12-16 10:00:00,430.36,430.74,426.77,428.15,13815.0,430.36,430.74,426.77,428.15,13815.0
2024-12-16 10:10:00,428.53,428.53,426.14,426.14,3341.0,428.53,428.53,426.14,426.14,3341.0
2024-12-16 10:20:00,427.66,427.66,425.62,426.42,6469.0,427.66,427.66,425.62,426.42,6469.0
2024-12-16 10:30:00,427.17,428.76,426.8,427.97,7069.0,427.17,428.76,426.8,427.97,7069.0
2024-12-16 10:40:00,427.83,429.5,427.64,429.47,9592.0,427.83,429.5,427.64,429.47,9592.0
2024-12-16 10:50:00,428.92,429.94,428.92,429.25,3347.0,428.92,429.94,428.92,429.25,3347.0
2024-12-16 11:00:00,429.01,429.01,427.67,428.57,6206.0,429.01,429.01,427.67,428.57,6206.0
2024-12-16 11:10:00,428.57,429.05,427.03,427.32,3151.0,428.57,429.05,427.03,427.32,3151.0
2024-12-16 11:20:00,427.35,427.35,425.88,426.73,9354.0,427.35,427.35,425.88,426.73,9354.0
2024-12-16 11:30:00,427.21,427.4,426.3,426.53,6616.0,427.21,427.4,426.3,426.53,6616.0
2024-12-16 11:40:00,426.49,426.73,425.6,425.89,5699.0,426.49,426.73,425.6,425.89,5699.0
2024-12-16 11:50:00,425.62,426.47,425.3,426.47,8607.0,425.62,426.47,425.3,426.47,8607.0
2024-12-16 12:00:00,426.43,427.19,425.92,426.91,8764.0,426.43,427.19,425.92,426.91,8764.0
2024-12-16 12:10:00,427.05,428.1,426.94,426.94,6877.0,427.05,428.1,426.94,426.94,6877.0
2024-12-16 12:20:00,427.27,427.27,425.88,425.88,3601.0,427.27,427.27,425.88,425.88,3601.0
2024-12-16 12:30:00,425.88,426.47,424.91,424.97,7506.0,425.88,426.47,424.91,424.97,7506.0
2024-12-16 12:40:00,425.02,425.39,424.5,425.39,3709.0,425.02,425.39,424.5,425.39,3709.0
2024-12-16 12:50:00,425.12,425.5,424.96,425.5,4794.0,425.12,425.5,424.96,425.5,4794.0
2024-12-16 13:00:00,425.11,425.11,424.04,424.65,3938.0,425.11,425.11,424.04,424.65,3938.0
2024-12-16 13:10:00,424.53,424.88,424.07,424.59,2150.0,424.53,424.88,424.07,424.59,2150.0
2024-12-16 13:20:00,424.78,425.28,424.38,424.62,4992.0,424.78,425.28,424.38,424.62,4992.0
2024-12-16 13:30:00,424.61,424.62,423.45,423.85,5865.0,424.61,424.62,423.45,423.85,5865.0
2024-12-16 13:40:00,423.84,423.87,422.46,423.34,5871.0,423.84,423.87,422.46,423.34,5871.0
2024-12-16 13:50:00,423.4,423.73,422.93,423.71,8161.0,423.4,423.73,422.93,423.71,8161.0
2024-12-16 14:00:00,423.6,424.63,423.0,424.25,7564.0,423.6,424.63,423.0,424.25,7564.0
2024-12-16 14:10:00,424.5,424.5,423.79,423.87,5660.0,424.5,424.5,423.79,423.87,5660.0
2024-12-16 14:20:00,423.77,424.26,423.68,424.12,4352.0,423.77,424.26,423.68,424.12,4352.0
2024-12-16 14:30:00,423.92,424.16,423.38,423.54,8646.0,423.92,424.16,423.38,423.54,8646.0
2024-12-16 14:40:00,423.57,424.81,423.57,424.79,3047.0,423.57,424.81,423.57,424.79,3047.0
2024-12-16 14:50:00,424.61,425.76,424.41,425.46,4707.0,424.61,425.76,424.41,425.46,4707.0
2024-12-16 15:00:00,425.17,426.24,425.16,426.12,8983.0,425.17,426.24,425.16,426.12,8983.0
2024-12-16 15:10:00,425.99,426.42,425.53,425.86,5946.0,425.99,426.42,425.53,425.86,5946.0
2024-12-16 15:20:00,426.0,426.02,425.22,425.4,11576.0,426.0,426.02,425.22,425.4,11576.0
2024-12-16 15:30:00,425.42,425.93,425.07,425.08,13563.0,425.42,425.93,425.07,425.08,13563.0
2024-12-16 15:40:00,425.0,426.13,424.88,425.77,13976.0,425.0,426.13,424.88,425.77,13976.0
2024-12-16 15:50:00,425.59,425.82,424.3,424.9,47204.0,425.59,425.82,424.3,424.9,47204.0
2024-12-17 09:30:00,425.17,429.17,424.28,429.08,7731.0,425.17,429.17,424.28,429.08,7731.0
2024-12-17 09:40:00,429.28,430.41,428.07,430.0,8738.0,429.28,430.41,428.07,430.0,8738.0
2024-12-17 09:50:00,430.0,432.59,429.92,432.31,9340.0,430.0,432.59,429.92,432.31,9340.0
2024-12-17 10:00:00,431.92,431.92,427.51,427.74,5053.0,431.92,431.92,427.51,427.74,5053.0
2024-12-17 10:10:00,427.48,428.91,427.48,428.48,2750.0,427.48,428.91,427.48,428.48,2750.0
2024-12-17 10:20:00,428.15,428.86,427.62,427.62,3578.0,428.15,428.86,427.62,427.62,3578.0
2024-12-17 10:30:00,427.26,428.16,426.31,428.16,8058.0,427.26,428.16,426.31,428.16,8058.0
2024-12-17 10:40:00,428.04,428.85,424.16,425.26,4714.0,428.04,428.85,424.16,425.26,4714.0
2024-12-17 10:50:00,424.96,425.2,423.0,424.5,5885.0,424.96,425.2,423.0,424.5,5885.0
2024-12-17 11:00:00,424.25,425.21,424.17,424.31,4796.0,424.25,425.21,424.17,424.31,4796.0
2024-12-17 11:10:00,424.31,424.31,423.0,424.16,3594.0,424.31,424.31,423.0,424.16,3594.0
2024-12-17 11:20:00,423.75,424.02,423.25,423.48,1811.0,423.75,424.02,423.25,423.48,1811.0
2024-12-17 11:30:00,423.68,423.68,422.56,423.01,4334.0,423.68,423.68,422.56,423.01,4334.0
2024-12-17 11:40:00,423.01,423.44,422.51,422.66,3264.0,423.01,423.44,422.51,422.66,3264.0
2024-12-17 11:50:00,422.89,423.82,422.77,423.21,2344.0,422.89,423.82,422.77,423.21,2344.0
2024-12-17 12:00:00,423.14,423.41,422.26,422.8,11213.0,423.14,423.41,422.26,422.8,11213.0
2024-12-17 12:10:00,422.8,423.79,422.45,423.73,2833.0,422.8,423.79,422.45,423.73,2833.0
2024-12-17 12:20:00,423.88,424.51,422.93,423.28,3732.0,423.88,424.51,422.93,423.28,3732.0
2024-12-17 12:30:00,423.03,423.43,422.59,422.6,2014.0,423.03,423.43,422.59,422.6,2014.0
2024-12-17 12:40:00,423.19,423.43,422.79,422.81,2386.0,423.19,423.43,422.79,422.81,2386.0
2024-12-17 12:50:00,423.11,423.83,422.81,423.83,1712.0,423.11,423.83,422.81,423.83,1712.0
2024-12-17 13:00:00,423.75,424.24,423.75,423.88,2090.0,423.75,424.24,423.75,423.88,2090.0
2024-12-17 13:10:00,423.98,423.98,423.37,423.6,1992.0,423.98,423.98,423.37,423.6,1992.0
2024-12-17 13:20:00,423.59,423.59,423.31,423.54,3038.0,423.59,423.59,423.31,423.54,3038.0
2024-12-17 13:30:00,423.32,423.52,422.31,422.81,6365.0,423.32,423.52,422.31,422.81,6365.0
2024-12-17 13:40:00,422.75,422.75,422.0,422.15,1109.0,422.75,422.75,422.0,422.15,1109.0
2024-12-17 13:50:00,422.15,423.18,422.15,422.8,3824.0,422.15,423.18,422.15,422.8,3824.0
2024-12-17 14:00:00,422.92,423.13,422.39,423.11,2518.0,422.92,423.13,422.39,423.11,2518.0
2024-12-17 14:10:00,423.12,423.42,422.81,422.96,3082.0,423.12,423.42,422.81,422.96,3082.0
2024-12-17 14:20:00,423.21,423.21,421.6,422.81,5176.0,423.21,423.21,421.6,422.81,5176.0
2024-12-17 14:30:00,422.22,422.22,420.83,421.33,4975.0,422.22,422.22,420.83,421.33,4975.0
2024-12-17 14:40:00,421.22,421.22,420.44,420.89,4714.0,421.22,421.22,420.44,420.89,4714.0
2024-12-17 14:50:00,420.89,421.39,420.62,420.87,3962.0,420.89,421.39,420.62,420.87,3962.0
2024-12-17 15:00:00,420.6,421.48,420.4,420.63,14055.0,420.6,421.48,420.4,420.63,14055.0
2024-12-17 15:10:00,420.52,420.81,419.64,420.03,6606.0,420.52,420.81,419.64,420.03,6606.0
2024-12-17 15:20:00,420.17,420.81,420.16,420.2,4893.0,420.17,420.81,420.16,420.2,4893.0
2024-12-17 15:30:00,420.34,420.87,419.98,420.75,6552.0,420.34,420.87,419.98,420.75,6552.0
2024-12-17 15:40:00,420.75,420.75,419.73,419.96,13581.0,420.75,420.75,419.73,419.96,13581.0
2024-12-17 15:50:00,419.86,424.0,419.33,423.7,61657.0,419.86,424.0,419.33,423.7,61657.0
2024-12-18 09:30:00,422.44,424.56,419.8,424.53,14424.0,422.44,424.56,419.8,424.53,14424.0
2024-12-18 09:40:00,424.98,425.98,424.1,425.88,5437.0,424.98,425.98,424.1,425.88,5437.0
2024-12-18 09:50:00,425.88,425.88,424.11,425.39,4957.0,425.88,425.88,424.11,425.39,4957.0
2024-12-18 10:00:00,424.99,426.77,424.74,426.63,6433.0,424.99,426.77,424.74,426.63,6433.0
2024-12-18 10:10:00,426.57,427.55,425.62,425.63,8953.0,426.57,427.55,425.62,425.63,8953.0
2024-12-18 10:20:00,425.9,428.36,425.89,428.04,5944.0,425.9,428.36,425.89,428.04,5944.0
2024-12-18 10:30:00,427.65,428.44,427.32,428.16,7131.0,427.65,428.44,427.32,428.16,7131.0
2024-12-18 10:40:00,428.16,428.41,427.66,427.66,6488.0,428.16,428.41,427.66,427.66,6488.0
2024-12-18 10:50:00,427.65,428.21,426.54,427.33,15331.0,427.65,428.21,426.54,427.33,15331.0
2024-12-18 11:00:00,427.07,428.1,427.06,427.31,5331.0,427.07,428.1,427.06,427.31,5331.0
2024-12-18 11:10:00,427.31,428.2,427.31,428.19,3581.0,427.31,428.2,427.31,428.19,3581.0
2024-12-18 11:20:00,428.19,429.68,427.9,429.67,7919.0,428.19,429.68,427.9,429.67,7919.0
2024-12-18 11:30:00,429.55,429.55,428.5,428.63,14051.0,429.55,429.55,428.5,428.63,14051.0
2024-12-18 11:40:00,428.32,429.27,428.26,428.74,10145.0,428.32,429.27,428.26,428.74,10145.0
2024-12-18 11:50:00,429.0,430.52,428.53,430.21,9356.0,429.0,430.52,428.53,430.21,9356.0
2024-12-18 12:00:00,430.21,431.32,429.9,430.98,6949.0,430.21,431.32,429.9,430.98,6949.0
2024-12-18 12:10:00,430.97,431.45,430.59,430.91,5626.0,430.97,431.45,430.59,430.91,5626.0
2024-12-18 12:20:00,430.91,431.19,430.57,431.19,3273.0,430.91,431.19,430.57,431.19,3273.0
2024-12-18 12:30:00,431.05,431.8,431.05,431.77,1600.0,431.05,431.8,431.05,431.77,1600.0
2024-12-18 12:40:00,431.37,431.74,429.6,430.25,12547.0,431.37,431.74,429.6,430.25,12547.0
2024-12-18 12:50:00,430.3,430.31,428.61,428.91,2305.0,430.3,430.31,428.61,428.91,2305.0
2024-12-18 13:00:00,429.0,429.22,428.49,428.73,2220.0,429.0,429.22,428.49,428.73,2220.0
2024-12-18 13:10:00,428.95,429.05,427.78,427.99,4720.0,428.95,429.05,427.78,427.99,4720.0
2024-12-18 13:20:00,428.19,428.65,428.19,428.19,1301.0,428.19,428.65,428.19,428.19,1301.0
2024-12-18 13:30:00,428.0,428.75,427.99,428.69,6936.0,428.0,428.75,427.99,428.69,6936.0
2024-12-18 13:40:00,428.74,429.09,427.82,429.02,6395.0,428.74,429.09,427.82,429.02,6395.0
2024-12-18 13:50:00,428.84,428.98,427.51,427.99,8372.0,428.84,428.98,427.51,427.99,8372.0
2024-12-18 14:00:00,427.76,428.3,426.97,427.02,4741.0,427.76,428.3,426.97,427.02,4741.0
2024-12-18 14:10:00,427.2,427.38,426.3,427.0,19471.0,427.2,427.38,426.3,427.0,19471.0
2024-12-18 14:20:00,427.1,427.25,425.34,425.8,6225.0,427.1,427.25,425.34,425.8,6225.0
2024-12-18 14:30:00,425.55,426.81,424.84,425.07,9445.0,425.55,426.81,424.84,425.07,9445.0
2024-12-18 14:40:00,425.29,425.57,422.02,422.38,5517.0,425.29,425.57,422.02,422.38,5517.0
2024-12-18 14:50:00,422.38,422.62,420.26,420.72,6640.0,422.38,422.62,420.26,420.72,6640.0
2024-12-18 15:00:00,420.13,420.95,419.73,420.31,6647.0,420.13,420.95,419.73,420.31,6647.0
2024-12-18 15:10:00,420.31,420.86,419.19,420.09,4436.0,420.31,420.86,419.19,420.09,4436.0
2024-12-18 15:20:00,420.23,421.65,418.45,419.36,8108.0,420.23,421.65,418.45,419.36,8108.0
2024-12-18 15:30:00,419.58,419.98,417.19,417.57,9457.0,419.58,419.98,417.19,417.57,9457.0
2024-12-18 15:40:00,417.19,418.42,416.41,417.93,20736.0,417.19,418.42,416.41,417.93,20736.0
2024-12-18 15:50:00,417.63,418.24,416.4,416.53,45120.0,417.63,418.24,416.4,416.53,45120.0
2024-12-19 09:30:00,420.86,427.0,419.78,424.21,17558.0,420.86,427.0,419.78,424.21,17558.0
2024-12-19 09:40:00,425.34,427.75,423.57,423.77,13425.0,425.34,427.75,423.57,423.77,13425.0
2024-12-19 09:50:00,424.07,425.5,422.59,424.74,12055.0,424.07,425.5,422.59,424.74,12055.0
2024-12-19 10:00:00,425.02,425.5,422.6,423.61,9595.0,425.02,425.5,422.6,423.61,9595.0
2024-12-19 10:10:00,423.67,424.68,423.6,423.78,3067.0,423.67,424.68,423.6,423.78,3067.0
2024-12-19 10:20:00,424.38,424.38,422.0,422.3,8843.0,424.38,424.38,422.0,422.3,8843.0
2024-12-19 10:30:00,422.3,422.51,421.16,421.91,3218.0,422.3,422.51,421.16,421.91,3218.0
2024-12-19 10:40:00,421.91,422.61,420.87,421.24,4071.0,421.91,422.61,420.87,421.24,4071.0
2024-12-19 10:50:00,420.92,421.71,420.89,421.52,3974.0,420.92,421.71,420.89,421.52,3974.0
2024-12-19 11:00:00,421.97,421.97,420.84,420.84,3196.0,421.97,421.97,420.84,420.84,3196.0
2024-12-19 11:10:00,421.08,421.91,420.78,421.91,2597.0,421.08,421.91,420.78,421.91,2597.0
2024-12-19 11:20:00,422.0,423.63,422.0,423.63,2599.0,422.0,423.63,422.0,423.63,2599.0
2024-12-19 11:30:00,423.42,424.52,422.89,423.18,7991.0,423.42,424.52,422.89,423.18,7991.0
2024-12-19 11:40:00,423.18,423.42,421.09,422.59,4162.0,423.18,423.42,421.09,422.59,4162.0
2024-12-19 11:50:00,422.8,422.8,421.6,421.6,2564.0,422.8,422.8,421.6,421.6,2564.0
2024-12-19 12:00:00,421.91,423.0,421.9,422.97,5293.0,421.91,423.0,421.9,422.97,5293.0
2024-12-19 12:10:00,423.0,423.71,422.46,423.06,2259.0,423.0,423.71,422.46,423.06,2259.0
2024-12-19 12:20:00,423.27,423.5,422.59,423.41,2886.0,423.27,423.5,422.59,423.41,2886.0
2024-12-19 12:30:00,423.01,423.01,421.39,421.88,8462.0,423.01,423.01,421.39,421.88,8462.0
2024-12-19 12:40:00,422.18,423.55,422.12,423.55,3512.0,422.18,423.55,422.12,423.55,3512.0
2024-12-19 12:50:00,423.43,425.38,423.43,424.92,8397.0,423.43,425.38,423.43,424.92,8397.0
2024-12-19 13:00:00,424.89,425.27,423.54,424.29,3548.0,424.89,425.27,423.54,424.29,3548.0
2024-12-19 13:10:00,424.22,424.64,423.79,424.31,2677.0,424.22,424.64,423.79,424.31,2677.0
2024-12-19 13:20:00,424.33,424.64,423.87,424.64,2272.0,424.33,424.64,423.87,424.64,2272.0
2024-12-19 13:30:00,424.25,424.71,424.17,424.18,3738.0,424.25,424.71,424.17,424.18,3738.0
2024-12-19 13:40:00,424.1,424.76,423.96,424.59,1977.0,424.1,424.76,423.96,424.59,1977.0
2024-12-19 13:50:00,424.68,425.36,424.27,425.36,3057.0,424.68,425.36,424.27,425.36,3057.0
2024-12-19 14:00:00,425.38,425.86,424.96,425.16,6482.0,425.38,425.86,424.96,425.16,6482.0
2024-12-19 14:10:00,425.3,425.3,424.22,424.8,3350.0,425.3,425.3,424.22,424.8,3350.0
2024-12-19 14:20:00,424.8,426.25,424.57,426.24,9587.0,424.8,426.25,424.57,426.24,9587.0
2024-12-19 14:30:00,426.05,426.22,425.59,426.18,2878.0,426.05,426.22,425.59,426.18,2878.0
2024-12-19 14:40:00,425.95,427.33,425.95,426.8,5932.0,425.95,427.33,425.95,426.8,5932.0
2024-12-19 14:50:00,427.02,427.45,426.27,426.27,4450.0,427.02,427.45,426.27,426.27,4450.0
2024-12-19 15:00:00,426.24,426.39,425.67,425.75,3706.0,426.24,426.39,425.67,425.75,3706.0
2024-12-19 15:10:00,425.81,426.13,425.33,425.63,4885.0,425.81,426.13,425.33,425.63,4885.0
2024-12-19 15:20:00,426.06,426.49,425.78,425.78,6469.0,426.06,426.49,425.78,425.78,6469.0
2024-12-19 15:30:00,425.43,425.93,424.77,425.93,6360.0,425.43,425.93,424.77,425.93,6360.0
2024-12-19 15:40:00,425.56,426.67,425.56,426.67,4812.0,425.56,426.67,425.56,426.67,4812.0
2024-12-19 15:50:00,426.4,426.57,425.02,425.92,40098.0,426.4,426.57,425.02,425.92,40098.0
2024-12-20 09:30:00,424.9,426.0,422.48,425.15,54706.0,424.9,426.0,422.48,425.15,54706.0
2024-12-20 09:40:00,425.73,426.66,424.19,425.38,9351.0,425.73,426.66,424.19,425.38,9351.0
2024-12-20 09:50:00,424.24,424.25,422.69,423.76,5710.0,424.24,424.25,422.69,423.76,5710.0
2024-12-20 10:00:00,423.94,423.97,421.93,422.45,11975.0,423.94,423.97,421.93,422.45,11975.0
2024-12-20 10:10:00,422.08,423.56,422.0,423.06,13952.0,422.08,423.56,422.0,423.06,13952.0
2024-12-20 10:20:00,423.3,425.56,422.71,425.43,3101.0,423.3,425.56,422.71,425.43,3101.0
2024-12-20 10:30:00,425.0,425.34,424.36,424.56,3122.0,425.0,425.34,424.36,424.56,3122.0
2024-12-20 10:40:00,424.09,424.86,422.25,422.6,6788.0,424.09,424.86,422.25,422.6,6788.0
2024-12-20 10:50:00,422.79,424.26,422.57,423.71,12836.0,422.79,424.26,422.57,423.71,12836.0
2024-12-20 11:00:00,423.48,425.35,423.47,425.19,3929.0,423.48,425.35,423.47,425.19,3929.0
2024-12-20 11:10:00,424.83,427.5,424.83,427.5,5450.0,424.83,427.5,424.83,427.5,5450.0
2024-12-20 11:20:00,427.5,427.75,426.71,427.62,4392.0,427.5,427.75,426.71,427.62,4392.0
2024-12-20 11:30:00,428.03,430.25,428.03,430.22,7360.0,428.03,430.25,428.03,430.22,7360.0
2024-12-20 11:40:00,430.12,431.48,429.96,431.18,4307.0,430.12,431.48,429.96,431.18,4307.0
2024-12-20 11:50:00,431.47,432.08,430.85,431.58,5228.0,431.47,432.08,430.85,431.58,5228.0
2024-12-20 12:00:00,431.73,432.6,431.73,432.6,4806.0,431.73,432.6,431.73,432.6,4806.0
2024-12-20 12:10:00,432.97,432.97,431.59,431.59,5320.0,432.97,432.97,431.59,431.59,5320.0
2024-12-20 12:20:00,431.91,432.86,431.53,432.5,3121.0,431.91,432.86,431.53,432.5,3121.0
2024-12-20 12:30:00,432.73,432.73,431.36,432.23,3932.0,432.73,432.73,431.36,432.23,3932.0
2024-12-20 12:40:00,432.08,432.85,431.84,432.45,6564.0,432.08,432.85,431.84,432.45,6564.0
2024-12-20 12:50:00,432.23,433.0,432.16,432.97,2807.0,432.23,433.0,432.16,432.97,2807.0
2024-12-20 13:00:00,432.26,432.67,432.24,432.47,1800.0,432.26,432.67,432.24,432.47,1800.0
2024-12-20 13:10:00,432.18,432.79,432.01,432.79,7662.0,432.18,432.79,432.01,432.79,7662.0
2024-12-20 13:20:00,432.81,432.81,432.03,432.3,7765.0,432.81,432.81,432.03,432.3,7765.0
2024-12-20 13:30:00,432.29,432.29,429.7,430.45,15194.0,432.29,432.29,429.7,430.45,15194.0
2024-12-20 13:40:00,430.46,430.72,428.99,429.0,3851.0,430.46,430.72,428.99,429.0,3851.0
2024-12-20 13:50:00,429.42,430.31,429.42,429.84,3303.0,429.42,430.31,429.42,429.84,3303.0
2024-12-20 14:00:00,429.59,429.65,429.0,429.61,4063.0,429.59,429.65,429.0,429.61,4063.0
2024-12-20 14:10:00,429.4,430.45,429.4,430.35,4111.0,429.4,430.45,429.4,430.35,4111.0
2024-12-20 14:20:00,430.18,432.0,430.18,432.0,25001.0,430.18,432.0,430.18,432.0,25001.0
2024-12-20 14:30:00,431.61,432.21,431.18,432.21,7293.0,431.61,432.21,431.18,432.21,7293.0
2024-12-20 14:40:00,432.44,432.95,431.82,432.54,4539.0,432.44,432.95,431.82,432.54,4539.0
2024-12-20 14:50:00,432.18,432.32,430.8,432.06,8757.0,432.18,432.32,430.8,432.06,8757.0
2024-12-20 15:00:00,431.75,432.5,431.43,432.42,6446.0,431.75,432.5,431.43,432.42,6446.0
2024-12-20 15:10:00,432.35,432.71,431.84,432.0,8305.0,432.35,432.71,431.84,432.0,8305.0
2024-12-20 15:20:00,432.0,432.29,431.48,432.12,20364.0,432.0,432.29,431.48,432.12,20364.0
2024-12-20 15:30:00,431.75,431.93,430.0,430.86,8908.0,431.75,431.93,430.0,430.86,8908.0
2024-12-20 15:40:00,430.67,430.9,429.93,430.26,12227.0,430.67,430.9,429.93,430.26,12227.0
2024-12-20 15:50:00,430.06,430.7,428.24,429.94,79764.0,430.06,430.7,428.24,429.94,79764.0
2024-12-23 09:30:00,430.06,431.18,427.0,427.56,15733.0,430.06,431.18,427.0,427.56,15733.0
2024-12-23 09:40:00,425.63,428.49,425.3,428.28,5662.0,425.63,428.49,425.3,428.28,5662.0
2024-12-23 09:50:00,428.32,429.92,426.77,429.64,9845.0,428.32,429.92,426.77,429.64,9845.0
2024-12-23 10:00:00,428.69,430.0,428.0,428.84,16341.0,428.69,430.0,428.0,428.84,16341.0
2024-12-23 10:10:00,428.44,428.6,426.24,427.2,3631.0,428.44,428.6,426.24,427.2,3631.0
2024-12-23 10:20:00,426.24,427.03,424.03,426.51,5031.0,426.24,427.03,424.03,426.51,5031.0
2024-12-23 10:30:00,426.51,426.51,424.15,424.38,3413.0,426.51,426.51,424.15,424.38,3413.0
2024-12-23 10:40:00,424.37,425.28,424.16,424.31,4554.0,424.37,425.28,424.16,424.31,4554.0
2024-12-23 10:50:00,424.08,424.87,423.47,423.89,2925.0,424.08,424.87,423.47,423.89,2925.0
2024-12-23 11:00:00,423.92,424.7,423.6,424.7,2741.0,423.92,424.7,423.6,424.7,2741.0
2024-12-23 11:10:00,424.17,425.17,423.4,424.43,8458.0,424.17,425.17,423.4,424.43,8458.0
2024-12-23 11:20:00,424.83,425.67,424.37,424.85,10043.0,424.83,425.67,424.37,424.85,10043.0
2024-12-23 11:30:00,424.49,424.94,424.35,424.53,6859.0,424.49,424.94,424.35,424.53,6859.0
2024-12-23 11:40:00,424.5,424.5,422.97,424.44,14510.0,424.5,424.5,422.97,424.44,14510.0
2024-12-23 11:50:00,424.42,424.82,424.34,424.49,1836.0,424.42,424.82,424.34,424.49,1836.0
2024-12-23 12:00:00,424.64,424.65,422.8,422.81,2700.0,424.64,424.65,422.8,422.81,2700.0
2024-12-23 12:10:00,423.27,423.94,423.04,423.06,2547.0,423.27,423.94,423.04,423.06,2547.0
2024-12-23 12:20:00,422.62,423.11,422.28,422.69,2621.0,422.62,423.11,422.28,422.69,2621.0
2024-12-23 12:30:00,422.69,422.8,421.93,422.42,4129.0,422.69,422.8,421.93,422.42,4129.0
2024-12-23 12:40:00,422.25,423.49,422.24,423.49,2185.0,422.25,423.49,422.24,423.49,2185.0
2024-12-23 12:50:00,423.72,423.76,423.05,423.73,5609.0,423.72,423.76,423.05,423.73,5609.0
2024-12-23 13:00:00,423.26,424.11,423.0,424.1,4999.0,423.26,424.11,423.0,424.1,4999.0
2024-12-23 13:10:00,424.36,424.36,424.36,424.36,200.0,424.36,424.36,424.36,424.36,200.0
2024-12-23 13:20:00,424.37,425.21,424.07,425.21,2790.0,424.37,425.21,424.07,425.21,2790.0
2024-12-23 13:30:00,425.24,425.77,424.86,425.77,2826.0,425.24,425.77,424.86,425.77,2826.0
2024-12-23 13:40:00,425.12,425.33,424.45,424.83,5473.0,425.12,425.33,424.45,424.83,5473.0
2024-12-23 13:50:00,424.83,425.17,424.37,425.17,2488.0,424.83,425.17,424.37,425.17,2488.0
2024-12-23 14:00:00,425.26,426.01,425.2,426.0,2023.0,425.26,426.01,425.2,426.0,2023.0
2024-12-23 14:10:00,425.97,426.09,425.85,425.85,700.0,425.97,426.09,425.85,425.85,700.0
2024-12-23 14:20:00,425.88,426.67,424.87,425.12,3250.0,425.88,426.67,424.87,425.12,3250.0
2024-12-23 14:30:00,425.12,426.0,425.12,425.53,2219.0,425.12,426.0,425.12,425.53,2219.0
2024-12-23 14:40:00,425.78,426.61,425.2,426.36,2442.0,425.78,426.61,425.2,426.36,2442.0
2024-12-23 14:50:00,426.66,427.31,426.66,427.2,3455.0,426.66,427.31,426.66,427.2,3455.0
2024-12-23 15:00:00,427.0,427.0,425.85,425.86,3018.0,427.0,427.0,425.85,425.86,3018.0
2024-12-23 15:10:00,425.66,425.66,425.02,425.14,5739.0,425.66,425.66,425.02,425.14,5739.0
2024-12-23 15:20:00,425.14,426.82,425.14,426.47,3059.0,425.14,426.82,425.14,426.47,3059.0
2024-12-23 15:30:00,426.82,428.1,426.42,428.09,4058.0,426.82,428.1,426.42,428.09,4058.0
2024-12-23 15:40:00,428.01,428.99,427.82,428.35,5369.0,428.01,428.99,427.82,428.35,5369.0
2024-12-23 15:50:00,428.38,429.98,428.38,428.99,24141.0,428.38,429.98,428.38,428.99,24141.0
2024-12-24 09:30:00,431.58,431.59,428.29,429.99,5700.0,431.58,431.59,428.29,429.99,5700.0
2024-12-24 09:40:00,429.08,429.89,427.09,427.6,4100.0,429.08,429.89,427.09,427.6,4100.0
2024-12-24 09:50:00,427.6,427.6,425.16,425.16,4695.0,427.6,427.6,425.16,425.16,4695.0
2024-12-24 10:00:00,425.65,427.29,425.15,425.25,6915.0,425.65,427.29,425.15,425.25,6915.0
2024-12-24 10:10:00,426.8,428.24,425.26,427.85,3154.0,426.8,428.24,425.26,427.85,3154.0
2024-12-24 10:20:00,427.98,429.19,427.86,429.16,2673.0,427.98,429.19,427.86,429.16,2673.0
2024-12-24 10:30:00,429.25,429.74,428.75,429.3,7613.0,429.25,429.74,428.75,429.3,7613.0
2024-12-24 10:40:00,429.3,431.26,428.95,430.77,8559.0,429.3,431.26,428.95,430.77,8559.0
2024-12-24 10:50:00,430.78,430.78,429.65,430.14,3542.0,430.78,430.78,429.65,430.14,3542.0
2024-12-24 11:00:00,430.25,430.47,429.31,429.9,1745.0,430.25,430.47,429.31,429.9,1745.0
2024-12-24 11:10:00,429.31,430.13,429.31,430.13,1516.0,429.31,430.13,429.31,430.13,1516.0
2024-12-24 11:20:00,429.8,430.56,429.11,429.34,4255.0,429.8,430.56,429.11,429.34,4255.0
2024-12-24 11:30:00,428.77,430.49,428.76,430.18,2608.0,428.77,430.49,428.76,430.18,2608.0
2024-12-24 11:40:00,430.18,431.25,430.03,430.89,3931.0,430.18,431.25,430.03,430.89,3931.0
2024-12-24 11:50:00,431.14,431.2,429.69,430.35,3425.0,431.14,431.2,429.69,430.35,3425.0
2024-12-24 12:00:00,430.82,432.92,430.22,432.29,13500.0,430.82,432.92,430.22,432.29,13500.0
2024-12-24 12:10:00,431.96,433.01,431.95,432.71,4705.0,431.96,433.01,431.95,432.71,4705.0
2024-12-24 12:20:00,432.98,433.22,432.09,433.21,3068.0,432.98,433.22,432.09,433.21,3068.0
2024-12-24 12:30:00,433.0,433.52,432.67,433.34,8250.0,433.0,433.52,432.67,433.34,8250.0
2024-12-24 12:40:00,433.55,433.56,432.8,432.8,9483.0,433.55,433.56,432.8,432.8,9483.0
2024-12-24 12:50:00,433.31,435.42,432.29,435.31,26450.0,433.31,435.42,432.29,435.31,26450.0
2024-12-26 09:30:00,434.65,436.29,433.0,433.25,12084.0,434.65,436.29,433.0,433.25,12084.0
2024-12-26 09:40:00,434.0,436.22,432.98,436.22,4610.0,434.0,436.22,432.98,436.22,4610.0
2024-12-26 09:50:00,435.99,437.18,435.51,436.44,6166.0,435.99,437.18,435.51,436.44,6166.0
2024-12-26 10:00:00,436.46,439.8,435.39,439.22,14205.0,436.46,439.8,435.39,439.22,14205.0
2024-12-26 10:10:00,439.25,439.36,437.95,439.02,9465.0,439.25,439.36,437.95,439.02,9465.0
2024-12-26 10:20:00,439.0,440.24,438.54,439.98,11418.0,439.0,440.24,438.54,439.98,11418.0
2024-12-26 10:30:00,440.19,441.14,440.19,440.8,5122.0,440.19,441.14,440.19,440.8,5122.0
2024-12-26 10:40:00,441.09,442.58,440.79,442.53,7715.0,441.09,442.58,440.79,442.53,7715.0
2024-12-26 10:50:00,442.72,443.21,442.37,442.98,6179.0,442.72,443.21,442.37,442.98,6179.0
2024-12-26 11:00:00,442.42,442.94,442.3,442.82,4864.0,442.42,442.94,442.3,442.82,4864.0
2024-12-26 11:10:00,442.82,443.57,442.77,443.57,7148.0,442.82,443.57,442.77,443.57,7148.0
2024-12-26 11:20:00,443.62,443.72,442.9,443.38,5573.0,443.62,443.72,442.9,443.38,5573.0
2024-12-26 11:30:00,443.38,443.91,443.12,443.81,3761.0,443.38,443.91,443.12,443.81,3761.0
2024-12-26 11:40:00,443.81,444.06,443.3,443.55,5035.0,443.81,444.06,443.3,443.55,5035.0
2024-12-26 11:50:00,443.64,443.64,442.5,442.5,4670.0,443.64,443.64,442.5,442.5,4670.0
2024-12-26 12:00:00,442.28,442.33,441.57,441.58,7458.0,442.28,442.33,441.57,441.58,7458.0
2024-12-26 12:10:00,441.66,441.89,441.2,441.7,4630.0,441.66,441.89,441.2,441.7,4630.0
2024-12-26 12:20:00,441.71,441.8,441.38,441.57,2285.0,441.71,441.8,441.38,441.57,2285.0
2024-12-26 12:30:00,441.79,442.44,441.79,442.44,2632.0,441.79,442.44,441.79,442.44,2632.0
2024-12-26 12:40:00,442.45,442.95,441.24,441.24,3467.0,442.45,442.95,441.24,441.24,3467.0
2024-12-26 12:50:00,441.71,441.97,441.0,441.06,4952.0,441.71,441.97,441.0,441.06,4952.0
2024-12-26 13:00:00,441.21,441.38,440.6,441.14,1275.0,441.21,441.38,440.6,441.14,1275.0
2024-12-26 13:10:00,440.64,441.99,440.63,441.99,3740.0,440.64,441.99,440.63,441.99,3740.0
2024-12-26 13:20:00,441.78,442.56,441.71,442.54,2800.0,441.78,442.56,441.71,442.54,2800.0
2024-12-26 13:30:00,442.61,442.93,442.37,442.93,4540.0,442.61,442.93,442.37,442.93,4540.0
2024-12-26 13:40:00,442.7,442.92,442.33,442.64,2206.0,442.7,442.92,442.33,442.64,2206.0
2024-12-26 13:50:00,442.69,442.7,442.1,442.1,3378.0,442.69,442.7,442.1,442.1,3378.0
2024-12-26 14:00:00,441.92,442.71,441.92,442.54,3198.0,441.92,442.71,441.92,442.54,3198.0
2024-12-26 14:10:00,442.37,443.04,442.36,442.64,3782.0,442.37,443.04,442.36,442.64,3782.0
2024-12-26 14:20:00,442.84,443.28,442.78,442.86,3798.0,442.84,443.28,442.78,442.86,3798.0
2024-12-26 14:30:00,442.9,443.17,442.73,443.05,4090.0,442.9,443.17,442.73,443.05,4090.0
2024-12-26 14:40:00,442.7,443.6,442.69,442.99,4533.0,442.7,443.6,442.69,442.99,4533.0
2024-12-26 14:50:00,442.89,443.26,442.89,443.05,2673.0,442.89,443.26,442.89,443.05,2673.0
2024-12-26 15:00:00,442.99,443.5,442.92,443.26,7649.0,442.99,443.5,442.92,443.26,7649.0
2024-12-26 15:10:00,443.39,443.76,442.93,443.15,3420.0,443.39,443.76,442.93,443.15,3420.0
2024-12-26 15:20:00,443.18,444.03,442.88,443.9,4727.0,443.18,444.03,442.88,443.9,4727.0
2024-12-26 15:30:00,443.67,444.29,443.65,443.95,5223.0,443.67,444.29,443.65,443.95,5223.0
2024-12-26 15:40:00,443.99,444.68,443.92,444.19,10071.0,443.99,444.68,443.92,444.19,10071.0
2024-12-26 15:50:00,444.03,446.54,443.44,446.06,55255.0,444.03,446.54,443.44,446.06,55255.0
2024-12-27 09:30:00,442.75,445.02,441.0,442.58,11426.0,442.75,445.02,441.0,442.58,11426.0
2024-12-27 09:40:00,442.04,444.42,442.03,444.42,5239.0,442.04,444.42,442.03,444.42,5239.0
2024-12-27 09:50:00,443.8,443.8,443.0,443.77,1418.0,443.8,443.8,443.0,443.77,1418.0
2024-12-27 10:00:00,442.94,443.69,442.57,442.58,5730.0,442.94,443.69,442.57,442.58,5730.0
2024-12-27 10:10:00,441.9,441.97,438.01,438.02,7384.0,441.9,441.97,438.01,438.02,7384.0
2024-12-27 10:20:00,438.5,440.36,438.5,439.56,2503.0,438.5,440.36,438.5,439.56,2503.0
2024-12-27 10:30:00,439.85,440.16,439.11,439.11,1256.0,439.85,440.16,439.11,439.11,1256.0
2024-12-27 10:40:00,438.89,440.33,438.88,440.33,1829.0,438.89,440.33,438.88,440.33,1829.0
2024-12-27 10:50:00,440.6,440.98,440.06,440.06,4375.0,440.6,440.98,440.06,440.06,4375.0
2024-12-27 11:00:00,439.87,439.87,437.57,438.13,2066.0,439.87,439.87,437.57,438.13,2066.0
2024-12-27 11:10:00,437.55,439.51,437.55,439.0,2718.0,437.55,439.51,437.55,439.0,2718.0
2024-12-27 11:20:00,438.98,439.86,438.76,439.79,4089.0,438.98,439.86,438.76,439.79,4089.0
2024-12-27 11:30:00,439.6,440.23,439.36,440.08,2818.0,439.6,440.23,439.36,440.08,2818.0
2024-12-27 11:40:00,439.98,439.98,439.05,439.05,1600.0,439.98,439.98,439.05,439.05,1600.0
2024-12-27 11:50:00,438.84,438.84,437.98,438.35,2411.0,438.84,438.84,437.98,438.35,2411.0
2024-12-27 12:00:00,438.63,438.63,437.85,438.08,1177.0,438.63,438.63,437.85,438.08,1177.0
2024-12-27 12:10:00,438.31,438.57,437.24,438.39,5048.0,438.31,438.57,437.24,438.39,5048.0
2024-12-27 12:20:00,438.39,438.39,437.89,438.07,1021.0,438.39,438.39,437.89,438.07,1021.0
2024-12-27 12:30:00,438.31,438.87,438.22,438.32,2477.0,438.31,438.87,438.22,438.32,2477.0
2024-12-27 12:40:00,438.31,439.02,437.95,438.04,2167.0,438.31,439.02,437.95,438.04,2167.0
2024-12-27 12:50:00,438.12,438.62,438.12,438.47,2859.0,438.12,438.62,438.12,438.47,2859.0
2024-12-27 13:00:00,438.76,439.01,438.65,439.0,2702.0,438.76,439.01,438.65,439.0,2702.0
2024-12-27 13:10:00,439.0,439.49,439.0,439.49,1885.0,439.0,439.49,439.0,439.49,1885.0
2024-12-27 13:20:00,439.29,440.06,438.81,438.9,2120.0,439.29,440.06,438.81,438.9,2120.0
2024-12-27 13:30:00,438.94,439.5,438.94,439.42,1583.0,438.94,439.5,438.94,439.42,1583.0
2024-12-27 13:40:00,439.75,439.88,439.75,439.75,403.0,439.75,439.88,439.75,439.75,403.0
2024-12-27 13:50:00,439.91,440.42,439.8,440.42,1109.0,439.91,440.42,439.8,440.42,1109.0
2024-12-27 14:00:00,440.24,440.7,440.24,440.66,1411.0,440.24,440.7,440.24,440.66,1411.0
2024-12-27 14:10:00,440.77,441.37,440.7,441.22,1868.0,440.77,441.37,440.7,441.22,1868.0
2024-12-27 14:20:00,441.34,441.77,441.32,441.32,1376.0,441.34,441.77,441.32,441.32,1376.0
2024-12-27 14:30:00,441.52,441.7,441.1,441.38,2146.0,441.52,441.7,441.1,441.38,2146.0
2024-12-27 14:40:00,441.72,442.23,441.63,442.23,1600.0,441.72,442.23,441.63,442.23,1600.0
2024-12-27 14:50:00,442.12,442.63,442.12,442.16,1650.0,442.12,442.63,442.12,442.16,1650.0
2024-12-27 15:00:00,442.27,442.27,441.63,442.17,1005.0,442.27,442.27,441.63,442.17,1005.0
2024-12-27 15:10:00,442.06,442.06,441.09,441.66,1921.0,442.06,442.06,441.09,441.66,1921.0
2024-12-27 15:20:00,441.32,441.81,440.89,441.75,2833.0,441.32,441.81,440.89,441.75,2833.0
2024-12-27 15:30:00,441.4,441.68,441.05,441.23,2218.0,441.4,441.68,441.05,441.23,2218.0
2024-12-27 15:40:00,441.39,442.34,441.2,442.25,5829.0,441.39,442.34,441.2,442.25,5829.0
2024-12-27 15:50:00,442.49,443.56,441.65,442.21,38277.0,442.49,443.56,441.65,442.21,38277.0
2024-12-30 09:30:00,433.85,441.18,431.15,431.15,30396.0,433.85,441.18,431.15,431.15,30396.0
2024-12-30 09:40:00,432.84,437.31,432.84,436.01,5573.0,432.84,437.31,432.84,436.01,5573.0
2024-12-30 09:50:00,436.24,437.54,435.92,437.1,10074.0,436.24,437.54,435.92,437.1,10074.0
2024-12-30 10:00:00,438.0,439.94,437.04,438.06,13209.0,438.0,439.94,437.04,438.06,13209.0
2024-12-30 10:10:00,437.69,439.35,437.58,438.37,16060.0,437.69,439.35,437.58,438.37,16060.0
2024-12-30 10:20:00,438.74,438.74,437.59,437.63,3900.0,438.74,438.74,437.59,437.63,3900.0
2024-12-30 10:30:00,437.4,438.54,436.59,438.0,8514.0,437.4,438.54,436.59,438.0,8514.0
2024-12-30 10:40:00,438.48,439.76,438.29,438.93,4625.0,438.48,439.76,438.29,438.93,4625.0
2024-12-30 10:50:00,439.16,439.51,438.66,439.42,5915.0,439.16,439.51,438.66,439.42,5915.0
2024-12-30 11:00:00,439.43,440.99,438.69,440.99,5355.0,439.43,440.99,438.69,440.99,5355.0
2024-12-30 11:10:00,440.39,440.42,439.18,439.75,3127.0,440.39,440.42,439.18,439.75,3127.0
2024-12-30 11:20:00,440.01,440.03,438.37,438.75,13063.0,440.01,440.03,438.37,438.75,13063.0
2024-12-30 11:30:00,439.06,439.75,438.4,438.77,4307.0,439.06,439.75,438.4,438.77,4307.0
2024-12-30 11:40:00,438.52,439.6,438.03,438.62,7372.0,438.52,439.6,438.03,438.62,7372.0
2024-12-30 11:50:00,438.79,439.68,438.0,438.95,8292.0,438.79,439.68,438.0,438.95,8292.0
2024-12-30 12:00:00,439.0,439.82,438.74,439.55,4665.0,439.0,439.82,438.74,439.55,4665.0
2024-12-30 12:10:00,439.7,440.0,438.78,439.1,15439.0,439.7,440.0,438.78,439.1,15439.0
2024-12-30 12:20:00,438.88,440.0,438.88,439.34,5339.0,438.88,440.0,438.88,439.34,5339.0
2024-12-30 12:30:00,439.16,440.31,439.16,439.69,12619.0,439.16,440.31,439.16,439.69,12619.0
2024-12-30 12:40:00,440.05,440.21,439.74,440.0,7421.0,440.05,440.21,439.74,440.0,7421.0
2024-12-30 12:50:00,439.92,440.06,437.93,439.12,5352.0,439.92,440.06,437.93,439.12,5352.0
2024-12-30 13:00:00,438.55,439.02,438.31,439.02,2063.0,438.55,439.02,438.31,439.02,2063.0
2024-12-30 13:10:00,439.02,439.32,437.5,437.5,2535.0,439.02,439.32,437.5,437.5,2535.0
2024-12-30 13:20:00,437.9,438.32,437.34,437.76,5783.0,437.9,438.32,437.34,437.76,5783.0
2024-12-30 13:30:00,437.76,438.31,437.01,437.19,4128.0,437.76,438.31,437.01,437.19,4128.0
2024-12-30 13:40:00,437.02,438.16,437.02,437.48,1947.0,437.02,438.16,437.02,437.48,1947.0
2024-12-30 13:50:00,437.75,438.39,437.41,437.88,4874.0,437.75,438.39,437.41,437.88,4874.0
2024-12-30 14:00:00,437.5,438.08,436.93,436.96,4179.0,437.5,438.08,436.93,436.96,4179.0
2024-12-30 14:10:00,436.84,437.19,436.33,436.93,1651.0,436.84,437.19,436.33,436.93,1651.0
2024-12-30 14:20:00,436.59,438.13,436.33,438.13,3236.0,436.59,438.13,436.33,438.13,3236.0
2024-12-30 14:30:00,438.12,438.74,437.92,437.92,3472.0,438.12,438.74,437.92,437.92,3472.0
2024-12-30 14:40:00,437.91,438.76,437.91,438.35,2071.0,437.91,438.76,437.91,438.35,2071.0
2024-12-30 14:50:00,438.33,439.0,437.91,438.73,5402.0,438.33,439.0,437.91,438.73,5402.0
2024-12-30 15:00:00,438.72,438.73,437.91,437.91,4014.0,438.72,438.73,437.91,437.91,4014.0
2024-12-30 15:10:00,438.06,438.53,437.78,438.28,3730.0,438.06,438.53,437.78,438.28,3730.0
2024-12-30 15:20:00,438.28,438.55,437.33,437.44,6018.0,438.28,438.55,437.33,437.44,6018.0
2024-12-30 15:30:00,437.33,437.33,436.34,436.38,5516.0,437.33,437.33,436.34,436.38,5516.0
2024-12-30 15:40:00,436.59,437.17,436.56,436.94,8534.0,436.59,437.17,436.56,436.94,8534.0
2024-12-30 15:50:00,436.9,437.68,435.41,435.41,33044.0,436.9,437.68,435.41,435.41,33044.0
2024-12-31 09:30:00,439.82,441.0,438.79,439.23,8618.0,439.82,441.0,438.79,439.23,8618.0
2024-12-31 09:40:00,438.9,439.63,437.64,438.44,5518.0,438.9,439.63,437.64,438.44,5518.0
2024-12-31 09:50:00,438.27,440.0,437.64,440.0,5561.0,438.27,440.0,437.64,440.0,5561.0
2024-12-31 10:00:00,438.78,439.98,437.53,437.53,5192.0,438.78,439.98,437.53,437.53,5192.0
2024-12-31 10:10:00,437.53,439.37,437.53,438.65,2828.0,437.53,439.37,437.53,438.65,2828.0
2024-12-31 10:20:00,439.15,439.28,437.59,437.59,2900.0,439.15,439.28,437.59,437.59,2900.0
2024-12-31 10:30:00,437.59,438.36,437.52,438.1,5446.0,437.59,438.36,437.52,438.1,5446.0
2024-12-31 10:40:00,437.9,438.48,436.82,437.93,5361.0,437.9,438.48,436.82,437.93,5361.0
2024-12-31 10:50:00,437.66,438.11,437.4,437.57,1948.0,437.66,438.11,437.4,437.57,1948.0
2024-12-31 11:00:00,437.36,437.36,435.32,435.32,2924.0,437.36,437.36,435.32,435.32,2924.0
2024-12-31 11:10:00,435.32,436.1,435.07,435.55,1420.0,435.32,436.1,435.07,435.55,1420.0
2024-12-31 11:20:00,435.63,436.34,435.11,435.11,1600.0,435.63,436.34,435.11,435.11,1600.0
2024-12-31 11:30:00,435.15,435.71,434.75,434.75,3357.0,435.15,435.71,434.75,434.75,3357.0
2024-12-31 11:40:00,435.02,436.21,434.86,436.06,5136.0,435.02,436.21,434.86,436.06,5136.0
2024-12-31 11:50:00,435.47,435.77,434.89,434.89,5623.0,435.47,435.77,434.89,434.89,5623.0
2024-12-31 12:00:00,434.89,435.15,434.64,434.96,8599.0,434.89,435.15,434.64,434.96,8599.0
2024-12-31 12:10:00,434.84,435.34,434.36,435.22,4895.0,434.84,435.34,434.36,435.22,4895.0
2024-12-31 12:20:00,434.85,435.13,434.09,434.09,2700.0,434.85,435.13,434.09,434.09,2700.0
2024-12-31 12:30:00,434.16,434.49,434.16,434.24,916.0,434.16,434.49,434.16,434.24,916.0
2024-12-31 12:40:00,434.66,434.79,434.04,434.72,4652.0,434.66,434.79,434.04,434.72,4652.0
2024-12-31 12:50:00,434.7,435.4,434.7,435.35,1237.0,434.7,435.4,434.7,435.35,1237.0
2024-12-31 13:00:00,435.42,435.95,435.09,435.95,2348.0,435.42,435.95,435.09,435.95,2348.0
2024-12-31 13:10:00,435.84,436.15,434.67,435.15,6597.0,435.84,436.15,434.67,435.15,6597.0
2024-12-31 13:20:00,434.93,434.93,433.86,434.25,3442.0,434.93,434.93,433.86,434.25,3442.0
2024-12-31 13:30:00,434.25,435.35,434.25,435.01,2121.0,434.25,435.35,434.25,435.01,2121.0
2024-12-31 13:40:00,435.0,436.43,435.0,436.43,5214.0,435.0,436.43,435.0,436.43,5214.0
2024-12-31 13:50:00,435.97,436.38,435.85,436.05,1148.0,435.97,436.38,435.85,436.05,1148.0
2024-12-31 14:00:00,435.82,436.06,435.05,435.71,2100.0,435.82,436.06,435.05,435.71,2100.0
2024-12-31 14:10:00,436.14,437.02,435.96,435.96,2985.0,436.14,437.02,435.96,435.96,2985.0
2024-12-31 14:20:00,436.62,436.62,435.42,435.74,1300.0,436.62,436.62,435.42,435.74,1300.0
2024-12-31 14:30:00,435.18,436.16,435.13,435.68,1733.0,435.18,436.16,435.13,435.68,1733.0
2024-12-31 14:40:00,435.43,435.6,434.94,434.94,2763.0,435.43,435.6,434.94,434.94,2763.0
2024-12-31 14:50:00,434.95,436.21,434.95,436.13,1443.0,434.95,436.21,434.95,436.13,1443.0
2024-12-31 15:00:00,436.1,436.36,435.89,436.13,2180.0,436.1,436.36,435.89,436.13,2180.0
2024-12-31 15:10:00,436.36,436.88,435.43,435.56,9130.0,436.36,436.88,435.43,435.56,9130.0
2024-12-31 15:20:00,435.56,435.88,435.35,435.55,4144.0,435.56,435.88,435.35,435.55,4144.0
2024-12-31 15:30:00,435.55,436.07,435.4,435.45,3132.0,435.55,436.07,435.4,435.45,3132.0
2024-12-31 15:40:00,435.37,435.83,435.14,435.66,4241.0,435.37,435.83,435.14,435.66,4241.0
2024-12-31 15:50:00,435.38,435.71,434.28,435.01,20527.0,435.38,435.71,434.28,435.01,20527.0
2025-01-02 09:30:00,434.82,439.6,434.11,439.31,13097.0,434.82,439.6,434.11,439.31,13097.0
2025-01-02 09:40:00,440.0,443.3,439.57,443.19,6441.0,440.0,443.3,439.57,443.19,6441.0
2025-01-02 09:50:00,443.19,443.5,438.09,438.49,8406.0,443.19,443.5,438.09,438.49,8406.0
2025-01-02 10:00:00,438.76,438.76,435.99,435.99,5109.0,438.76,438.76,435.99,435.99,5109.0
2025-01-02 10:10:00,435.86,435.86,432.86,434.06,7065.0,435.86,435.86,432.86,434.06,7065.0
2025-01-02 10:20:00,433.4,433.4,429.0,429.69,10842.0,433.4,433.4,429.0,429.69,10842.0
2025-01-02 10:30:00,429.82,429.84,428.27,428.65,10271.0,429.82,429.84,428.27,428.65,10271.0
2025-01-02 10:40:00,428.65,430.17,428.58,430.17,3981.0,428.65,430.17,428.58,430.17,3981.0
2025-01-02 10:50:00,430.02,430.79,429.6,429.66,3908.0,430.02,430.79,429.6,429.66,3908.0
2025-01-02 11:00:00,430.02,430.34,427.54,428.23,16102.0,430.02,430.34,427.54,428.23,16102.0
2025-01-02 11:10:00,428.1,428.23,427.11,428.11,4400.0,428.1,428.23,427.11,428.11,4400.0
2025-01-02 11:20:00,427.74,428.21,426.75,428.18,6494.0,427.74,428.21,426.75,428.18,6494.0
2025-01-02 11:30:00,427.94,429.68,427.58,429.56,4621.0,427.94,429.68,427.58,429.56,4621.0
2025-01-02 11:40:00,429.96,429.96,428.01,428.31,4959.0,429.96,429.96,428.01,428.31,4959.0
2025-01-02 11:50:00,428.31,429.34,428.2,429.25,2304.0,428.31,429.34,428.2,429.25,2304.0
2025-01-02 12:00:00,429.64,429.64,428.32,428.92,8679.0,429.64,429.64,428.32,428.92,8679.0
2025-01-02 12:10:00,429.18,429.78,428.74,428.79,3391.0,429.18,429.78,428.74,428.79,3391.0
2025-01-02 12:20:00,428.93,429.13,425.0,425.64,11160.0,428.93,429.13,425.0,425.64,11160.0
2025-01-02 12:30:00,425.6,426.65,425.08,426.08,8972.0,425.6,426.65,425.08,426.08,8972.0
2025-01-02 12:40:00,426.08,426.13,425.66,425.99,2179.0,426.08,426.13,425.66,425.99,2179.0
2025-01-02 12:50:00,425.99,428.37,425.94,428.09,3085.0,425.99,428.37,425.94,428.09,3085.0
2025-01-02 13:00:00,427.83,428.8,426.93,428.59,3262.0,427.83,428.8,426.93,428.59,3262.0
2025-01-02 13:10:00,428.61,428.97,428.16,428.16,1677.0,428.61,428.97,428.16,428.16,1677.0
2025-01-02 13:20:00,428.63,428.88,428.44,428.88,1600.0,428.63,428.88,428.44,428.88,1600.0
2025-01-02 13:30:00,428.64,428.64,427.75,427.81,2542.0,428.64,428.64,427.75,427.81,2542.0
2025-01-02 13:40:00,427.73,428.88,427.49,427.5,4215.0,427.73,428.88,427.49,427.5,4215.0
2025-01-02 13:50:00,427.5,427.84,427.14,427.56,3331.0,427.5,427.84,427.14,427.56,3331.0
2025-01-02 14:00:00,428.0,428.75,427.99,428.14,3431.0,428.0,428.75,427.99,428.14,3431.0
2025-01-02 14:10:00,428.3,428.3,427.42,428.01,5609.0,428.3,428.3,427.42,428.01,5609.0
2025-01-02 14:20:00,428.0,428.66,427.82,428.61,3108.0,428.0,428.66,427.82,428.61,3108.0
2025-01-02 14:30:00,428.48,428.87,428.02,428.81,4741.0,428.48,428.87,428.02,428.81,4741.0
2025-01-02 14:40:00,428.71,428.71,427.79,427.98,3936.0,428.71,428.71,427.79,427.98,3936.0
2025-01-02 14:50:00,427.8,428.18,427.4,427.4,4125.0,427.8,428.18,427.4,427.4,4125.0
2025-01-02 15:00:00,427.51,429.11,427.51,429.11,4059.0,427.51,429.11,427.51,429.11,4059.0
2025-01-02 15:10:00,429.22,430.22,429.22,429.77,8151.0,429.22,430.22,429.22,429.77,8151.0
2025-01-02 15:20:00,429.77,430.49,429.35,430.29,10780.0,429.77,430.49,429.35,430.29,10780.0
2025-01-02 15:30:00,430.3,430.87,429.62,429.7,5966.0,430.3,430.87,429.62,429.7,5966.0
2025-01-02 15:40:00,429.7,430.73,429.53,430.55,11248.0,429.7,430.73,429.53,430.55,11248.0
2025-01-02 15:50:00,430.36,430.57,428.82,429.17,30341.0,430.36,430.57,428.82,429.17,30341.0
2025-01-03 09:30:00,432.15,432.15,428.79,430.75,9774.0,432.15,432.15,428.79,430.75,9774.0
2025-01-03 09:40:00,430.75,430.75,427.63,428.17,2241.0,430.75,430.75,427.63,428.17,2241.0
2025-01-03 09:50:00,427.51,427.54,426.0,426.64,4398.0,427.51,427.54,426.0,426.64,4398.0
2025-01-03 10:00:00,426.93,428.57,426.83,428.37,4791.0,426.93,428.57,426.83,428.37,4791.0
2025-01-03 10:10:00,426.42,428.9,426.42,428.44,6245.0,426.42,428.9,426.42,428.44,6245.0
2025-01-03 10:20:00,428.39,430.3,427.87,430.19,3413.0,428.39,430.3,427.87,430.19,3413.0
2025-01-03 10:30:00,429.68,430.22,428.42,430.06,2580.0,429.68,430.22,428.42,430.06,2580.0
2025-01-03 10:40:00,429.67,429.67,428.5,428.5,3370.0,429.67,429.67,428.5,428.5,3370.0
2025-01-03 10:50:00,428.27,428.8,427.86,428.35,4822.0,428.27,428.8,427.86,428.35,4822.0
2025-01-03 11:00:00,428.34,428.45,427.33,427.33,2400.0,428.34,428.45,427.33,427.33,2400.0
2025-01-03 11:10:00,427.34,428.57,427.24,428.44,2350.0,427.34,428.57,427.24,428.44,2350.0
2025-01-03 11:20:00,428.87,428.87,428.12,428.25,2242.0,428.87,428.87,428.12,428.25,2242.0
2025-01-03 11:30:00,427.76,428.25,427.37,428.05,3059.0,427.76,428.25,427.37,428.05,3059.0
2025-01-03 11:40:00,428.05,428.5,427.75,428.0,2080.0,428.05,428.5,427.75,428.0,2080.0
2025-01-03 11:50:00,427.69,428.68,427.69,428.04,2582.0,427.69,428.68,427.69,428.04,2582.0
2025-01-03 12:00:00,428.35,429.13,428.19,428.83,2000.0,428.35,429.13,428.19,428.83,2000.0
2025-01-03 12:10:00,428.83,429.22,428.46,428.52,2244.0,428.83,429.22,428.46,428.52,2244.0
2025-01-03 12:20:00,427.86,428.22,427.81,427.81,1200.0,427.86,428.22,427.81,427.81,1200.0
2025-01-03 12:30:00,427.78,427.94,427.25,427.91,2700.0,427.78,427.94,427.25,427.91,2700.0
2025-01-03 12:40:00,427.64,428.58,427.64,428.58,1747.0,427.64,428.58,427.64,428.58,1747.0
2025-01-03 12:50:00,428.4,428.72,427.77,428.71,1777.0,428.4,428.72,427.77,428.71,1777.0
2025-01-03 13:00:00,428.55,429.65,428.55,428.96,1100.0,428.55,429.65,428.55,428.96,1100.0
2025-01-03 13:10:00,428.94,429.49,428.94,429.45,3440.0,428.94,429.49,428.94,429.45,3440.0
2025-01-03 13:20:00,429.64,430.75,429.44,430.75,2356.0,429.64,430.75,429.44,430.75,2356.0
2025-01-03 13:30:00,430.56,431.5,430.32,430.52,10885.0,430.56,431.5,430.32,430.52,10885.0
2025-01-03 13:40:00,430.6,430.88,429.83,430.42,3372.0,430.6,430.88,429.83,430.42,3372.0
2025-01-03 13:50:00,430.57,431.08,430.42,430.5,4002.0,430.57,431.08,430.42,430.5,4002.0
2025-01-03 14:00:00,430.65,431.8,430.65,431.65,3400.0,430.65,431.8,430.65,431.65,3400.0
2025-01-03 14:10:00,431.65,432.1,431.6,432.04,2030.0,431.65,432.1,431.6,432.04,2030.0
2025-01-03 14:20:00,431.91,432.24,431.68,431.74,2270.0,431.91,432.24,431.68,431.74,2270.0
2025-01-03 14:30:00,431.55,432.56,431.47,432.35,2618.0,431.55,432.56,431.47,432.35,2618.0
2025-01-03 14:40:00,432.25,432.25,431.79,431.79,2180.0,432.25,432.25,431.79,431.79,2180.0
2025-01-03 14:50:00,431.58,431.58,431.18,431.32,2192.0,431.58,431.58,431.18,431.32,2192.0
2025-01-03 15:00:00,431.32,431.54,430.86,431.18,2246.0,431.32,431.54,430.86,431.18,2246.0
2025-01-03 15:10:00,431.2,432.4,431.2,432.1,11325.0,431.2,432.4,431.2,432.1,11325.0
2025-01-03 15:20:00,432.21,432.93,432.19,432.79,3344.0,432.21,432.93,432.19,432.79,3344.0
2025-01-03 15:30:00,432.8,432.96,432.44,432.89,6655.0,432.8,432.96,432.44,432.89,6655.0
2025-01-03 15:40:00,432.79,432.84,431.48,431.94,10936.0,432.79,432.84,431.48,431.94,10936.0
2025-01-03 15:50:00,432.0,432.47,431.06,431.48,28764.0,432.0,432.47,431.06,431.48,28764.0
2025-01-06 09:30:00,430.78,435.41,429.82,435.11,17358.0,430.78,435.41,429.82,435.11,17358.0
2025-01-06 09:40:00,435.38,441.0,434.95,441.0,12895.0,435.38,441.0,434.95,441.0,12895.0
2025-01-06 09:50:00,440.6,440.6,437.87,437.88,4700.0,440.6,440.6,437.87,437.88,4700.0
2025-01-06 10:00:00,437.98,438.59,436.54,436.55,2127.0,437.98,438.59,436.54,436.55,2127.0
2025-01-06 10:10:00,436.32,437.4,435.34,436.83,7629.0,436.32,437.4,435.34,436.83,7629.0
2025-01-06 10:20:00,436.81,436.81,434.75,434.91,6618.0,436.81,436.81,434.75,434.91,6618.0
2025-01-06 10:30:00,434.91,437.09,434.91,436.0,3347.0,434.91,437.09,434.91,436.0,3347.0
2025-01-06 10:40:00,435.83,436.06,434.77,435.03,3550.0,435.83,436.06,434.77,435.03,3550.0
2025-01-06 10:50:00,435.03,435.03,433.51,433.66,2547.0,435.03,435.03,433.51,433.66,2547.0
2025-01-06 11:00:00,433.66,436.32,433.65,435.86,5700.0,433.66,436.32,433.65,435.86,5700.0
2025-01-06 11:10:00,436.03,437.26,436.03,436.21,4229.0,436.03,437.26,436.03,436.21,4229.0
2025-01-06 11:20:00,435.42,435.87,434.78,435.2,2349.0,435.42,435.87,434.78,435.2,2349.0
2025-01-06 11:30:00,435.0,435.58,434.63,435.58,4217.0,435.0,435.58,434.63,435.58,4217.0
2025-01-06 11:40:00,435.62,436.24,434.82,436.1,7503.0,435.62,436.24,434.82,436.1,7503.0
2025-01-06 11:50:00,436.1,436.1,435.25,435.31,2018.0,436.1,436.1,435.25,435.31,2018.0
2025-01-06 12:00:00,435.53,435.62,434.58,434.67,3960.0,435.53,435.62,434.58,434.67,3960.0
2025-01-06 12:10:00,434.55,434.97,434.19,434.97,3618.0,434.55,434.97,434.19,434.97,3618.0
2025-01-06 12:20:00,434.97,435.67,434.93,435.64,3092.0,434.97,435.67,434.93,435.64,3092.0
2025-01-06 12:30:00,435.11,436.26,435.11,435.66,4402.0,435.11,436.26,435.11,435.66,4402.0
2025-01-06 12:40:00,435.71,436.34,435.22,435.68,10499.0,435.71,436.34,435.22,435.68,10499.0
2025-01-06 12:50:00,435.68,435.68,433.66,433.66,3600.0,435.68,435.68,433.66,433.66,3600.0
2025-01-06 13:00:00,433.49,433.49,432.27,432.8,2898.0,433.49,433.49,432.27,432.8,2898.0
2025-01-06 13:10:00,432.59,434.13,432.59,433.72,6673.0,432.59,434.13,432.59,433.72,6673.0
2025-01-06 13:20:00,433.77,434.13,432.69,432.94,2447.0,433.77,434.13,432.69,432.94,2447.0
2025-01-06 13:30:00,433.16,433.17,432.73,432.94,2645.0,433.16,433.17,432.73,432.94,2645.0
2025-01-06 13:40:00,432.75,432.85,431.89,432.34,4142.0,432.75,432.85,431.89,432.34,4142.0
2025-01-06 13:50:00,431.98,432.6,431.55,431.55,5396.0,431.98,432.6,431.55,431.55,5396.0
2025-01-06 14:00:00,431.03,431.25,430.35,430.35,3693.0,431.03,431.25,430.35,430.35,3693.0
2025-01-06 14:10:00,430.36,431.11,430.12,430.77,2602.0,430.36,431.11,430.12,430.77,2602.0
2025-01-06 14:20:00,430.77,430.8,428.92,429.96,4016.0,430.77,430.8,428.92,429.96,4016.0
2025-01-06 14:30:00,430.02,430.65,430.02,430.61,3967.0,430.02,430.65,430.02,430.61,3967.0
2025-01-06 14:40:00,430.55,430.55,429.51,430.05,3158.0,430.55,430.55,429.51,430.05,3158.0
2025-01-06 14:50:00,430.36,431.28,430.06,430.82,5159.0,430.36,431.28,430.06,430.82,5159.0
2025-01-06 15:00:00,430.63,430.68,430.4,430.61,1542.0,430.63,430.68,430.4,430.61,1542.0
2025-01-06 15:10:00,430.61,430.61,429.92,429.98,3049.0,430.61,430.61,429.92,429.98,3049.0
2025-01-06 15:20:00,429.81,431.06,429.81,431.06,4400.0,429.81,431.06,429.81,431.06,4400.0
2025-01-06 15:30:00,430.93,431.56,430.73,431.11,10590.0,430.93,431.56,430.73,431.11,10590.0
2025-01-06 15:40:00,430.92,431.52,430.65,431.52,7442.0,430.92,431.52,430.65,431.52,7442.0
2025-01-06 15:50:00,431.74,432.3,431.04,431.58,34855.0,431.74,432.3,431.04,431.58,34855.0
2025-01-07 09:30:00,449.84,460.0,446.47,450.7,176960.0,449.84,460.0,446.47,450.7,176960.0
2025-01-07 09:40:00,450.7,451.38,441.0,443.14,89755.0,450.7,451.38,441.0,443.14,89755.0
2025-01-07 09:50:00,443.97,447.9,442.54,447.16,24851.0,443.97,447.9,442.54,447.16,24851.0
2025-01-07 10:00:00,447.21,447.91,443.25,447.45,26686.0,447.21,447.91,443.25,447.45,26686.0
2025-01-07 10:10:00,447.4,448.61,445.36,446.25,44323.0,447.4,448.61,445.36,446.25,44323.0
2025-01-07 10:20:00,446.09,447.83,444.98,447.55,27619.0,446.09,447.83,444.98,447.55,27619.0
2025-01-07 10:30:00,447.83,448.79,442.01,442.02,51808.0,447.83,448.79,442.01,442.02,51808.0
2025-01-07 10:40:00,442.24,443.35,440.31,440.31,21533.0,442.24,443.35,440.31,440.31,21533.0
2025-01-07 10:50:00,441.8,442.52,440.11,441.58,6834.0,441.8,442.52,440.11,441.58,6834.0
2025-01-07 11:00:00,442.2,442.31,439.65,439.65,30887.0,442.2,442.31,439.65,439.65,30887.0
2025-01-07 11:10:00,440.32,440.64,436.82,437.77,21351.0,440.32,440.64,436.82,437.77,21351.0
2025-01-07 11:20:00,437.78,438.69,436.87,438.25,8247.0,437.78,438.69,436.87,438.25,8247.0
2025-01-07 11:30:00,438.42,438.68,435.19,436.78,8178.0,438.42,438.68,435.19,436.78,8178.0
2025-01-07 11:40:00,436.33,437.73,435.03,436.97,4429.0,436.33,437.73,435.03,436.97,4429.0
2025-01-07 11:50:00,436.98,436.98,434.49,434.87,2968.0,436.98,436.98,434.49,434.87,2968.0
2025-01-07 12:00:00,434.85,435.38,434.36,434.53,9999.0,434.85,435.38,434.36,434.53,9999.0
2025-01-07 12:10:00,434.38,434.38,432.41,432.94,9618.0,434.38,434.38,432.41,432.94,9618.0
2025-01-07 12:20:00,432.69,433.0,430.68,430.85,11582.0,432.69,433.0,430.68,430.85,11582.0
2025-01-07 12:30:00,430.65,432.0,430.38,431.32,18294.0,430.65,432.0,430.38,431.32,18294.0
2025-01-07 12:40:00,431.12,431.61,430.51,430.51,5747.0,431.12,431.61,430.51,430.51,5747.0
2025-01-07 12:50:00,430.51,432.32,430.29,431.68,14891.0,430.51,432.32,430.29,431.68,14891.0
2025-01-07 13:00:00,431.57,431.78,430.08,431.51,13906.0,431.57,431.78,430.08,431.51,13906.0
2025-01-07 13:10:00,431.08,431.08,429.3,429.83,5254.0,431.08,431.08,429.3,429.83,5254.0
2025-01-07 13:20:00,429.79,432.0,429.62,431.66,7628.0,429.79,432.0,429.62,431.66,7628.0
2025-01-07 13:30:00,431.67,431.7,430.27,430.6,5547.0,431.67,431.7,430.27,430.6,5547.0
2025-01-07 13:40:00,430.6,430.6,429.0,430.12,6902.0,430.6,430.6,429.0,430.12,6902.0
2025-01-07 13:50:00,429.8,430.75,429.41,430.69,21907.0,429.8,430.75,429.41,430.69,21907.0
2025-01-07 14:00:00,430.54,431.19,430.18,430.89,9805.0,430.54,431.19,430.18,430.89,9805.0
2025-01-07 14:10:00,430.94,432.3,430.94,432.17,4070.0,430.94,432.3,430.94,432.17,4070.0
2025-01-07 14:20:00,431.96,432.4,431.66,431.95,5164.0,431.96,432.4,431.66,431.95,5164.0
2025-01-07 14:30:00,431.82,432.08,430.83,431.08,9144.0,431.82,432.08,430.83,431.08,9144.0
2025-01-07 14:40:00,430.94,431.35,430.47,430.78,6709.0,430.94,431.35,430.47,430.78,6709.0
2025-01-07 14:50:00,430.93,431.61,430.58,431.04,5750.0,430.93,431.61,430.58,431.04,5750.0
2025-01-07 15:00:00,431.05,431.38,430.81,431.38,9851.0,431.05,431.38,430.81,431.38,9851.0
2025-01-07 15:10:00,431.39,433.11,430.98,432.47,13188.0,431.39,433.11,430.98,432.47,13188.0
2025-01-07 15:20:00,432.22,433.22,431.64,432.53,21494.0,432.22,433.22,431.64,432.53,21494.0
2025-01-07 15:30:00,432.53,432.61,431.12,431.9,18512.0,432.53,432.61,431.12,431.9,18512.0
2025-01-07 15:40:00,432.0,432.0,430.0,430.56,15581.0,432.0,432.0,430.0,430.56,15581.0
2025-01-07 15:50:00,430.54,430.85,427.78,428.44,84871.0,430.54,430.85,427.78,428.44,84871.0
2025-01-08 09:30:00,425.0,427.34,418.0,420.4,18600.0,425.0,427.34,418.0,420.4,18600.0
2025-01-08 09:40:00,420.24,421.59,419.03,421.41,8746.0,420.24,421.59,419.03,421.41,8746.0
2025-01-08 09:50:00,422.27,423.53,416.7,418.12,15949.0,422.27,423.53,416.7,418.12,15949.0
2025-01-08 10:00:00,418.38,421.0,418.38,419.78,8492.0,418.38,421.0,418.38,419.78,8492.0
2025-01-08 10:10:00,420.02,420.41,418.3,418.47,5120.0,420.02,420.41,418.3,418.47,5120.0
2025-01-08 10:20:00,418.25,418.51,416.59,416.93,8935.0,418.25,418.51,416.59,416.93,8935.0
2025-01-08 10:30:00,416.45,416.59,413.54,414.09,8861.0,416.45,416.59,413.54,414.09,8861.0
2025-01-08 10:40:00,413.76,414.33,413.1,414.29,11116.0,413.76,414.33,413.1,414.29,11116.0
2025-01-08 10:50:00,414.24,415.25,414.24,414.89,4052.0,414.24,415.25,414.24,414.89,4052.0
2025-01-08 11:00:00,414.98,415.09,411.53,413.89,14903.0,414.98,415.09,411.53,413.89,14903.0
2025-01-08 11:10:00,414.11,415.48,414.06,414.19,3772.0,414.11,415.48,414.06,414.19,3772.0
2025-01-08 11:20:00,414.2,415.45,413.73,414.44,7087.0,414.2,415.45,413.73,414.44,7087.0
2025-01-08 11:30:00,414.12,416.0,413.63,415.95,9018.0,414.12,416.0,413.63,415.95,9018.0
2025-01-08 11:40:00,416.06,416.56,415.17,415.51,6452.0,416.06,416.56,415.17,415.51,6452.0
2025-01-08 11:50:00,415.44,415.95,414.59,415.95,4153.0,415.44,415.95,414.59,415.95,4153.0
2025-01-08 12:00:00,415.59,415.59,414.78,414.78,3275.0,415.59,415.59,414.78,414.78,3275.0
2025-01-08 12:10:00,414.55,414.92,413.9,414.85,3583.0,414.55,414.92,413.9,414.85,3583.0
2025-01-08 12:20:00,415.0,415.49,413.92,414.27,3156.0,415.0,415.49,413.92,414.27,3156.0
2025-01-08 12:30:00,414.46,415.63,414.13,415.35,3557.0,414.46,415.63,414.13,415.35,3557.0
2025-01-08 12:40:00,415.52,416.33,415.51,415.69,2342.0,415.52,416.33,415.51,415.69,2342.0
2025-01-08 12:50:00,415.73,416.19,415.57,415.57,879.0,415.73,416.19,415.57,415.57,879.0
2025-01-08 13:00:00,415.89,416.63,415.73,416.63,3400.0,415.89,416.63,415.73,416.63,3400.0
2025-01-08 13:10:00,416.39,417.3,416.36,416.36,11017.0,416.39,417.3,416.36,416.36,11017.0
2025-01-08 13:20:00,416.21,417.36,416.2,416.71,3256.0,416.21,417.36,416.2,416.71,3256.0
2025-01-08 13:30:00,416.13,417.45,415.76,417.34,2800.0,416.13,417.45,415.76,417.34,2800.0
2025-01-08 13:40:00,417.78,417.98,416.71,416.76,5180.0,417.78,417.98,416.71,416.76,5180.0
2025-01-08 13:50:00,416.72,417.12,416.32,416.63,3022.0,416.72,417.12,416.32,416.63,3022.0
2025-01-08 14:00:00,416.62,416.7,415.47,416.6,11110.0,416.62,416.7,415.47,416.6,11110.0
2025-01-08 14:10:00,416.28,416.36,415.43,416.35,3709.0,416.28,416.36,415.43,416.35,3709.0
2025-01-08 14:20:00,416.76,417.29,416.38,416.38,3410.0,416.76,417.29,416.38,416.38,3410.0
2025-01-08 14:30:00,416.34,416.61,415.86,415.96,5320.0,416.34,416.61,415.86,415.96,5320.0
2025-01-08 14:40:00,415.65,416.45,415.57,416.45,4017.0,415.65,416.45,415.57,416.45,4017.0
2025-01-08 14:50:00,416.65,417.38,416.24,416.81,3597.0,416.65,417.38,416.24,416.81,3597.0
2025-01-08 15:00:00,416.79,416.87,415.6,415.77,4720.0,416.79,416.87,415.6,415.77,4720.0
2025-01-08 15:10:00,415.75,416.3,415.09,416.27,4187.0,415.75,416.3,415.09,416.27,4187.0
2025-01-08 15:20:00,416.38,416.55,415.87,416.03,3694.0,416.38,416.55,415.87,416.03,3694.0
2025-01-08 15:30:00,415.99,416.35,415.58,415.8,6225.0,415.99,416.35,415.58,415.8,6225.0
2025-01-08 15:40:00,415.69,416.8,415.66,416.72,7895.0,415.69,416.8,415.66,416.72,7895.0
2025-01-08 15:50:00,416.99,417.33,414.96,414.97,36622.0,416.99,417.33,414.96,414.97,36622.0
2025-01-10 09:30:00,410.0,414.9,409.69,414.79,23376.0,410.0,414.9,409.69,414.79,23376.0
2025-01-10 09:40:00,414.8,418.0,414.27,414.87,15168.0,414.8,418.0,414.27,414.87,15168.0
2025-01-10 09:50:00,414.78,416.68,413.24,416.68,13561.0,414.78,416.68,413.24,416.68,13561.0
2025-01-10 10:00:00,415.73,416.94,414.97,416.9,7407.0,415.73,416.94,414.97,416.9,7407.0
2025-01-10 10:10:00,416.89,419.35,415.89,419.13,10498.0,416.89,419.35,415.89,419.13,10498.0
2025-01-10 10:20:00,419.53,422.13,419.18,420.62,9574.0,419.53,422.13,419.18,420.62,9574.0
2025-01-10 10:30:00,420.4,420.74,419.06,419.97,4399.0,420.4,420.74,419.06,419.97,4399.0
2025-01-10 10:40:00,419.48,420.58,418.84,420.35,13678.0,419.48,420.58,418.84,420.35,13678.0
2025-01-10 10:50:00,420.14,420.58,418.86,420.18,12779.0,420.14,420.58,418.86,420.18,12779.0
2025-01-10 11:00:00,420.18,420.18,418.86,418.87,5850.0,420.18,420.18,418.86,418.87,5850.0
2025-01-10 11:10:00,418.9,418.9,417.51,417.51,9230.0,418.9,418.9,417.51,417.51,9230.0
2025-01-10 11:20:00,417.9,419.08,417.89,418.3,4496.0,417.9,419.08,417.89,418.3,4496.0
2025-01-10 11:30:00,418.2,418.2,417.41,417.6,4490.0,418.2,418.2,417.41,417.6,4490.0
2025-01-10 11:40:00,417.63,419.34,417.62,418.49,6587.0,417.63,419.34,417.62,418.49,6587.0
2025-01-10 11:50:00,418.69,419.31,418.1,418.96,4305.0,418.69,419.31,418.1,418.96,4305.0
2025-01-10 12:00:00,418.9,419.77,418.7,419.77,3349.0,418.9,419.77,418.7,419.77,3349.0
2025-01-10 12:10:00,419.93,421.0,419.93,420.82,4460.0,419.93,421.0,419.93,420.82,4460.0
2025-01-10 12:20:00,420.8,422.21,420.46,421.84,14946.0,420.8,422.21,420.46,421.84,14946.0
2025-01-10 12:30:00,421.87,422.55,421.12,421.41,5578.0,421.87,422.55,421.12,421.41,5578.0
2025-01-10 12:40:00,421.23,422.56,421.23,422.35,6238.0,421.23,422.56,421.23,422.35,6238.0
2025-01-10 12:50:00,422.15,423.0,421.9,423.0,5355.0,422.15,423.0,421.9,423.0,5355.0
2025-01-10 13:00:00,423.0,423.49,421.91,422.9,9231.0,423.0,423.49,421.91,422.9,9231.0
2025-01-10 13:10:00,422.92,423.83,422.85,423.69,6615.0,422.92,423.83,422.85,423.69,6615.0
2025-01-10 13:20:00,423.81,424.56,423.69,424.3,6202.0,423.81,424.56,423.69,424.3,6202.0
2025-01-10 13:30:00,424.3,425.78,424.28,425.5,4666.0,424.3,425.78,424.28,425.5,4666.0
2025-01-10 13:40:00,425.78,425.98,424.62,424.95,3507.0,425.78,425.98,424.62,424.95,3507.0
2025-01-10 13:50:00,424.83,425.31,424.23,424.3,3500.0,424.83,425.31,424.23,424.3,3500.0
2025-01-10 14:00:00,423.76,424.05,423.4,423.78,7834.0,423.76,424.05,423.4,423.78,7834.0
2025-01-10 14:10:00,423.52,423.99,423.34,423.34,29477.0,423.52,423.99,423.34,423.34,29477.0
2025-01-10 14:20:00,423.41,423.97,423.01,423.78,6724.0,423.41,423.97,423.01,423.78,6724.0
2025-01-10 14:30:00,423.35,423.35,421.34,421.53,6487.0,423.35,423.35,421.34,421.53,6487.0
2025-01-10 14:40:00,421.82,422.18,421.08,421.08,4480.0,421.82,422.18,421.08,421.08,4480.0
2025-01-10 14:50:00,420.92,421.27,420.1,420.49,5191.0,420.92,421.27,420.1,420.49,5191.0
2025-01-10 15:00:00,420.24,420.67,419.17,420.42,8177.0,420.24,420.67,419.17,420.42,8177.0
2025-01-10 15:10:00,420.14,420.14,418.2,418.23,8591.0,420.14,420.14,418.2,418.23,8591.0
2025-01-10 15:20:00,418.32,420.7,418.25,420.7,33384.0,418.32,420.7,418.25,420.7,33384.0
2025-01-10 15:30:00,421.0,421.21,420.27,420.84,7604.0,421.0,421.21,420.27,420.84,7604.0
2025-01-10 15:40:00,420.65,420.65,418.52,418.86,19867.0,420.65,420.65,418.52,418.86,19867.0
2025-01-10 15:50:00,419.06,420.0,418.09,418.14,59783.0,419.06,420.0,418.09,418.14,59783.0
2025-01-13 09:30:00,414.86,414.86,406.33,407.02,16290.0,414.86,414.86,406.33,407.02,16290.0
2025-01-13 09:40:00,406.01,407.38,404.73,407.36,6418.0,406.01,407.38,404.73,407.36,6418.0
2025-01-13 09:50:00,407.0,408.75,405.39,408.75,9356.0,407.0,408.75,405.39,408.75,9356.0
2025-01-13 10:00:00,408.39,409.35,407.53,407.81,6002.0,408.39,409.35,407.53,407.81,6002.0
2025-01-13 10:10:00,407.89,408.62,406.0,406.0,10257.0,407.89,408.62,406.0,406.0,10257.0
2025-01-13 10:20:00,406.58,406.58,403.92,404.24,5813.0,406.58,406.58,403.92,404.24,5813.0
2025-01-13 10:30:00,404.33,405.41,404.09,404.62,6782.0,404.33,405.41,404.09,404.62,6782.0
2025-01-13 10:40:00,404.46,406.58,403.73,406.17,9113.0,404.46,406.58,403.73,406.17,9113.0
2025-01-13 10:50:00,405.63,405.97,404.9,405.97,5758.0,405.63,405.97,404.9,405.97,5758.0
2025-01-13 11:00:00,406.0,406.01,403.72,403.72,2721.0,406.0,406.01,403.72,403.72,2721.0
2025-01-13 11:10:00,403.51,405.07,403.27,404.97,7515.0,403.51,405.07,403.27,404.97,7515.0
2025-01-13 11:20:00,404.85,405.36,404.41,404.62,3100.0,404.85,405.36,404.41,404.62,3100.0
2025-01-13 11:30:00,404.62,404.62,403.0,403.0,4376.0,404.62,404.62,403.0,403.0,4376.0
2025-01-13 11:40:00,403.11,404.48,403.06,404.05,4768.0,403.11,404.48,403.06,404.05,4768.0
2025-01-13 11:50:00,404.05,404.22,402.75,402.75,5242.0,404.05,404.22,402.75,402.75,5242.0
2025-01-13 12:00:00,402.96,404.11,402.7,404.06,3470.0,402.96,404.11,402.7,404.06,3470.0
2025-01-13 12:10:00,404.37,404.95,403.79,404.95,3350.0,404.37,404.95,403.79,404.95,3350.0
2025-01-13 12:20:00,404.84,405.12,404.41,405.02,4422.0,404.84,405.12,404.41,405.02,4422.0
2025-01-13 12:30:00,404.7,404.99,403.78,404.03,3071.0,404.7,404.99,403.78,404.03,3071.0
2025-01-13 12:40:00,403.94,405.1,403.68,405.1,8398.0,403.94,405.1,403.68,405.1,8398.0
2025-01-13 12:50:00,404.73,405.2,403.69,405.03,4524.0,404.73,405.2,403.69,405.03,4524.0
2025-01-13 13:00:00,404.75,405.01,404.25,404.67,3934.0,404.75,405.01,404.25,404.67,3934.0
2025-01-13 13:10:00,404.78,404.89,404.29,404.6,742.0,404.78,404.89,404.29,404.6,742.0
2025-01-13 13:20:00,404.61,404.75,404.34,404.52,2322.0,404.61,404.75,404.34,404.52,2322.0
2025-01-13 13:30:00,404.59,405.3,404.59,405.03,3696.0,404.59,405.3,404.59,405.03,3696.0
2025-01-13 13:40:00,405.04,405.04,404.6,404.71,1302.0,405.04,405.04,404.6,404.71,1302.0
2025-01-13 13:50:00,404.71,405.09,404.41,404.41,2975.0,404.71,405.09,404.41,404.41,2975.0
2025-01-13 14:00:00,404.58,404.58,403.69,404.35,13019.0,404.58,404.58,403.69,404.35,13019.0
2025-01-13 14:10:00,404.44,404.58,404.09,404.14,4903.0,404.44,404.58,404.09,404.14,4903.0
2025-01-13 14:20:00,404.3,404.71,403.95,404.45,5758.0,404.3,404.71,403.95,404.45,5758.0
2025-01-13 14:30:00,404.81,404.92,403.41,403.41,7882.0,404.81,404.92,403.41,403.41,7882.0
2025-01-13 14:40:00,404.46,404.7,403.98,404.25,5396.0,404.46,404.7,403.98,404.25,5396.0
2025-01-13 14:50:00,404.26,404.27,403.21,403.5,3500.0,404.26,404.27,403.21,403.5,3500.0
2025-01-13 15:00:00,403.22,404.38,403.11,403.12,3625.0,403.22,404.38,403.11,403.12,3625.0
2025-01-13 15:10:00,403.26,403.95,403.12,403.55,7140.0,403.26,403.95,403.12,403.55,7140.0
2025-01-13 15:20:00,403.97,404.03,402.11,402.27,7813.0,403.97,404.03,402.11,402.27,7813.0
2025-01-13 15:30:00,402.15,402.99,401.8,402.99,10876.0,402.15,402.99,401.8,402.99,10876.0
2025-01-13 15:40:00,403.04,403.67,402.5,403.5,9663.0,403.04,403.67,402.5,403.5,9663.0
2025-01-13 15:50:00,403.71,404.49,403.38,404.15,64897.0,403.71,404.49,403.38,404.15,64897.0
2025-01-14 09:30:00,408.89,408.89,405.5,405.5,18214.0,408.89,408.89,405.5,405.5,18214.0
2025-01-14 09:40:00,406.24,407.69,405.27,406.31,4567.0,406.24,407.69,405.27,406.31,4567.0
2025-01-14 09:50:00,406.9,407.25,405.96,405.99,1600.0,406.9,407.25,405.96,405.99,1600.0
2025-01-14 10:00:00,406.73,407.71,406.31,406.31,10902.0,406.73,407.71,406.31,406.31,10902.0
2025-01-14 10:10:00,406.24,407.51,406.23,407.47,5966.0,406.24,407.51,406.23,407.47,5966.0
2025-01-14 10:20:00,407.02,408.75,406.81,407.98,6739.0,407.02,408.75,406.81,407.98,6739.0
2025-01-14 10:30:00,408.28,409.16,407.96,408.87,5444.0,408.28,409.16,407.96,408.87,5444.0
2025-01-14 10:40:00,409.06,410.0,408.5,408.51,7576.0,409.06,410.0,408.5,408.51,7576.0
2025-01-14 10:50:00,408.5,409.81,408.21,409.15,8996.0,408.5,409.81,408.21,409.15,8996.0
2025-01-14 11:00:00,409.4,409.4,408.28,408.46,2670.0,409.4,409.4,408.28,408.46,2670.0
2025-01-14 11:10:00,408.05,409.13,408.01,408.22,5540.0,408.05,409.13,408.01,408.22,5540.0
2025-01-14 11:20:00,408.11,408.65,407.41,407.72,6847.0,408.11,408.65,407.41,407.72,6847.0
2025-01-14 11:30:00,408.39,408.67,407.05,407.5,6006.0,408.39,408.67,407.05,407.5,6006.0
2025-01-14 11:40:00,407.37,407.37,406.22,406.79,2643.0,407.37,407.37,406.22,406.79,2643.0
2025-01-14 11:50:00,406.29,406.33,405.6,405.98,3216.0,406.29,406.33,405.6,405.98,3216.0
2025-01-14 12:00:00,405.61,406.75,405.59,406.75,2161.0,405.61,406.75,405.59,406.75,2161.0
2025-01-14 12:10:00,406.75,406.83,406.11,406.28,1347.0,406.75,406.83,406.11,406.28,1347.0
2025-01-14 12:20:00,405.97,406.18,405.35,406.15,2779.0,405.97,406.18,405.35,406.15,2779.0
2025-01-14 12:30:00,405.76,405.77,404.97,405.69,2513.0,405.76,405.77,404.97,405.69,2513.0
2025-01-14 12:40:00,406.0,406.01,405.61,405.61,1459.0,406.0,406.01,405.61,405.61,1459.0
2025-01-14 12:50:00,405.83,406.35,405.56,406.21,2207.0,405.83,406.35,405.56,406.21,2207.0
2025-01-14 13:00:00,406.56,406.84,406.56,406.84,400.0,406.56,406.84,406.56,406.84,400.0
2025-01-14 13:10:00,406.81,406.81,406.07,406.07,2626.0,406.81,406.81,406.07,406.07,2626.0
2025-01-14 13:20:00,406.07,406.07,404.97,405.91,8474.0,406.07,406.07,404.97,405.91,8474.0
2025-01-14 13:30:00,405.35,406.18,405.34,406.18,2727.0,405.35,406.18,405.34,406.18,2727.0
2025-01-14 13:40:00,406.18,406.31,405.24,405.44,2108.0,406.18,406.31,405.24,405.44,2108.0
2025-01-14 13:50:00,405.18,405.42,404.8,405.06,5826.0,405.18,405.42,404.8,405.06,5826.0
2025-01-14 14:00:00,404.94,404.95,403.37,403.85,6421.0,404.94,404.95,403.37,403.85,6421.0
2025-01-14 14:10:00,403.85,404.06,403.33,403.65,6551.0,403.85,404.06,403.33,403.65,6551.0
2025-01-14 14:20:00,403.67,404.75,403.66,404.31,11395.0,403.67,404.75,403.66,404.31,11395.0
2025-01-14 14:30:00,404.23,404.49,404.15,404.25,4600.0,404.23,404.49,404.15,404.25,4600.0
2025-01-14 14:40:00,404.06,404.4,403.89,403.89,3922.0,404.06,404.4,403.89,403.89,3922.0
2025-01-14 14:50:00,403.78,404.11,403.01,403.01,4965.0,403.78,404.11,403.01,403.01,4965.0
2025-01-14 15:00:00,403.07,403.23,401.83,402.71,5228.0,403.07,403.23,401.83,402.71,5228.0
2025-01-14 15:10:00,402.62,403.4,402.37,403.12,11509.0,402.62,403.4,402.37,403.12,11509.0
2025-01-14 15:20:00,403.27,404.84,403.03,404.58,19835.0,403.27,404.84,403.03,404.58,19835.0
2025-01-14 15:30:00,404.29,405.4,404.15,405.1,16205.0,404.29,405.4,404.15,405.1,16205.0
2025-01-14 15:40:00,405.03,405.03,403.86,404.51,9060.0,405.03,405.03,403.86,404.51,9060.0
2025-01-14 15:50:00,404.51,405.35,403.91,404.33,58355.0,404.51,405.35,403.91,404.33,58355.0
2025-01-15 09:30:00,410.3,412.26,406.49,408.81,8566.0,410.3,412.26,406.49,408.81,8566.0
2025-01-15 09:40:00,408.13,410.21,407.6,409.8,2577.0,408.13,410.21,407.6,409.8,2577.0
2025-01-15 09:50:00,408.88,411.7,408.65,410.97,5029.0,408.88,411.7,408.65,410.97,5029.0
2025-01-15 10:00:00,411.23,412.33,411.06,411.49,6832.0,411.23,412.33,411.06,411.49,6832.0
2025-01-15 10:10:00,411.58,412.27,410.48,410.86,5236.0,411.58,412.27,410.48,410.86,5236.0
2025-01-15 10:20:00,410.74,411.51,410.51,411.51,3000.0,410.74,411.51,410.51,411.51,3000.0
2025-01-15 10:30:00,411.47,411.83,410.61,411.27,4734.0,411.47,411.83,410.61,411.27,4734.0
2025-01-15 10:40:00,410.77,411.28,410.12,410.12,3442.0,410.77,411.28,410.12,410.12,3442.0
2025-01-15 10:50:00,409.77,409.99,408.36,408.37,3398.0,409.77,409.99,408.36,408.37,3398.0
2025-01-15 11:00:00,408.62,408.96,408.08,408.23,4051.0,408.62,408.96,408.08,408.23,4051.0
2025-01-15 11:10:00,408.24,408.24,406.64,406.81,4569.0,408.24,408.24,406.64,406.81,4569.0
2025-01-15 11:20:00,406.55,407.29,406.37,406.76,4100.0,406.55,407.29,406.37,406.76,4100.0
2025-01-15 11:30:00,406.72,406.87,406.22,406.47,2450.0,406.72,406.87,406.22,406.47,2450.0
2025-01-15 11:40:00,406.86,407.18,406.04,406.34,1925.0,406.86,407.18,406.04,406.34,1925.0
2025-01-15 11:50:00,406.35,406.35,405.92,406.18,3002.0,406.35,406.35,405.92,406.18,3002.0
2025-01-15 12:00:00,406.25,406.38,405.27,405.3,5599.0,406.25,406.38,405.27,405.3,5599.0
2025-01-15 12:10:00,405.62,406.15,405.61,405.81,2218.0,405.62,406.15,405.61,405.81,2218.0
2025-01-15 12:20:00,405.76,406.48,405.4,405.68,1900.0,405.76,406.48,405.4,405.68,1900.0
2025-01-15 12:30:00,405.81,406.06,405.61,406.06,2400.0,405.81,406.06,405.61,406.06,2400.0
2025-01-15 12:40:00,406.25,406.36,406.04,406.12,1911.0,406.25,406.36,406.04,406.12,1911.0
2025-01-15 12:50:00,405.92,406.02,405.77,406.02,1400.0,405.92,406.02,405.77,406.02,1400.0
2025-01-15 13:00:00,406.02,406.31,405.36,405.79,6018.0,406.02,406.31,405.36,405.79,6018.0
2025-01-15 13:10:00,406.23,407.04,406.17,407.04,4684.0,406.23,407.04,406.17,407.04,4684.0
2025-01-15 13:20:00,407.06,407.29,406.8,407.23,1805.0,407.06,407.29,406.8,407.23,1805.0
2025-01-15 13:30:00,407.24,407.38,407.24,407.25,1060.0,407.24,407.38,407.24,407.25,1060.0
2025-01-15 13:40:00,407.64,408.41,407.55,408.27,2721.0,407.64,408.41,407.55,408.27,2721.0
2025-01-15 13:50:00,408.26,408.53,408.22,408.45,1013.0,408.26,408.53,408.22,408.45,1013.0
2025-01-15 14:00:00,408.6,409.0,408.13,408.63,3082.0,408.6,409.0,408.13,408.63,3082.0
2025-01-15 14:10:00,408.5,408.8,408.27,408.72,3938.0,408.5,408.8,408.27,408.72,3938.0
2025-01-15 14:20:00,408.64,409.08,408.42,409.08,2678.0,408.64,409.08,408.42,409.08,2678.0
2025-01-15 14:30:00,408.99,409.14,408.33,408.99,5520.0,408.99,409.14,408.33,408.99,5520.0
2025-01-15 14:40:00,408.92,408.92,407.53,408.24,2301.0,408.92,408.92,407.53,408.24,2301.0
2025-01-15 14:50:00,408.08,408.54,408.08,408.54,1200.0,408.08,408.54,408.08,408.54,1200.0
2025-01-15 15:00:00,408.27,408.98,408.15,408.77,3238.0,408.27,408.98,408.15,408.77,3238.0
2025-01-15 15:10:00,408.77,408.9,408.38,408.38,3527.0,408.77,408.9,408.38,408.38,3527.0
2025-01-15 15:20:00,408.53,408.54,407.59,407.6,3220.0,408.53,408.54,407.59,407.6,3220.0
2025-01-15 15:30:00,407.51,407.71,407.03,407.31,6670.0,407.51,407.71,407.03,407.31,6670.0
2025-01-15 15:40:00,407.14,407.56,406.44,406.44,11185.0,407.14,407.56,406.44,406.44,11185.0
2025-01-15 15:50:00,406.6,407.78,406.5,407.36,36034.0,406.6,407.78,406.5,407.36,36034.0
2025-01-16 09:30:00,409.0,409.0,407.35,408.54,11096.0,409.0,409.0,407.35,408.54,11096.0
2025-01-16 09:40:00,407.86,408.44,407.46,408.26,2900.0,407.86,408.44,407.46,408.26,2900.0
2025-01-16 09:50:00,408.12,408.73,407.15,407.21,2900.0,408.12,408.73,407.15,407.21,2900.0
2025-01-16 10:00:00,407.61,408.27,407.15,407.69,4206.0,407.61,408.27,407.15,407.69,4206.0
2025-01-16 10:10:00,407.59,408.75,407.45,408.6,10981.0,407.59,408.75,407.45,408.6,10981.0
2025-01-16 10:20:00,408.39,408.39,406.2,406.41,5153.0,408.39,408.39,406.2,406.41,5153.0
2025-01-16 10:30:00,406.48,408.13,406.48,407.94,3847.0,406.48,408.13,406.48,407.94,3847.0
2025-01-16 10:40:00,407.92,408.6,406.96,408.26,3198.0,407.92,408.6,406.96,408.26,3198.0
2025-01-16 10:50:00,408.56,409.72,408.24,409.28,5370.0,408.56,409.72,408.24,409.28,5370.0
2025-01-16 11:00:00,409.28,410.4,409.27,410.13,9632.0,409.28,410.4,409.27,410.13,9632.0
2025-01-16 11:10:00,410.15,410.44,409.72,409.98,7641.0,410.15,410.44,409.72,409.98,7641.0
2025-01-16 11:20:00,409.75,410.43,409.28,410.41,12698.0,409.75,410.43,409.28,410.41,12698.0
2025-01-16 11:30:00,410.64,412.37,410.28,411.87,2800.0,410.64,412.37,410.28,411.87,2800.0
2025-01-16 11:40:00,411.94,411.94,410.36,411.32,18398.0,411.94,411.94,410.36,411.32,18398.0
2025-01-16 11:50:00,411.35,413.0,411.34,412.75,3671.0,411.35,413.0,411.34,412.75,3671.0
2025-01-16 12:00:00,413.3,416.1,412.94,416.1,4479.0,413.3,416.1,412.94,416.1,4479.0
2025-01-16 12:10:00,415.81,416.84,415.0,415.36,12596.0,415.81,416.84,415.0,415.36,12596.0
2025-01-16 12:20:00,414.73,415.4,414.6,415.11,3050.0,414.73,415.4,414.6,415.11,3050.0
2025-01-16 12:30:00,415.14,415.62,414.73,415.12,3800.0,415.14,415.62,414.73,415.12,3800.0
2025-01-16 12:40:00,415.16,415.34,414.8,415.34,2022.0,415.16,415.34,414.8,415.34,2022.0
2025-01-16 12:50:00,415.36,416.8,414.72,415.4,13268.0,415.36,416.8,414.72,415.4,13268.0
2025-01-16 13:00:00,415.28,415.49,414.87,415.4,7219.0,415.28,415.49,414.87,415.4,7219.0
2025-01-16 13:10:00,415.25,415.62,415.09,415.25,7594.0,415.25,415.62,415.09,415.25,7594.0
2025-01-16 13:20:00,415.43,416.4,414.96,414.96,7031.0,415.43,416.4,414.96,414.96,7031.0
2025-01-16 13:30:00,414.75,415.15,414.09,414.79,7939.0,414.75,415.15,414.09,414.79,7939.0
2025-01-16 13:40:00,414.68,414.68,413.7,414.16,2851.0,414.68,414.68,413.7,414.16,2851.0
2025-01-16 13:50:00,414.07,414.37,413.58,413.98,7642.0,414.07,414.37,413.58,413.98,7642.0
2025-01-16 14:00:00,413.98,413.99,412.46,412.46,6252.0,413.98,413.99,412.46,412.46,6252.0
2025-01-16 14:10:00,412.76,413.51,412.42,412.83,3977.0,412.76,413.51,412.42,412.83,3977.0
2025-01-16 14:20:00,413.37,413.79,412.93,413.31,5113.0,413.37,413.79,412.93,413.31,5113.0
2025-01-16 14:30:00,413.39,413.39,412.75,412.98,2047.0,413.39,413.39,412.75,412.98,2047.0
2025-01-16 14:40:00,413.4,414.54,413.34,414.33,8498.0,413.4,414.54,413.34,414.33,8498.0
2025-01-16 14:50:00,414.32,414.88,414.08,414.88,3186.0,414.32,414.88,414.08,414.88,3186.0
2025-01-16 15:00:00,414.35,415.3,414.35,415.19,6616.0,414.35,415.3,414.35,415.19,6616.0
2025-01-16 15:10:00,415.12,415.19,414.05,414.15,2882.0,415.12,415.19,414.05,414.15,2882.0
2025-01-16 15:20:00,414.17,414.17,412.45,412.77,9439.0,414.17,414.17,412.45,412.77,9439.0
2025-01-16 15:30:00,412.79,413.59,412.69,413.05,4149.0,412.79,413.59,412.69,413.05,4149.0
2025-01-16 15:40:00,412.87,413.57,412.22,413.27,12485.0,412.87,413.57,412.22,413.27,12485.0
2025-01-16 15:50:00,413.27,413.7,412.42,413.19,24363.0,413.27,413.7,412.42,413.19,24363.0
2025-01-17 09:30:00,418.23,419.34,412.75,413.35,36429.0,418.23,419.34,412.75,413.35,36429.0
2025-01-17 09:40:00,414.25,414.93,411.66,413.33,5241.0,414.25,414.93,411.66,413.33,5241.0
2025-01-17 09:50:00,412.23,413.47,411.5,412.82,3405.0,412.23,413.47,411.5,412.82,3405.0
2025-01-17 10:00:00,412.97,413.26,412.34,412.52,3308.0,412.97,413.26,412.34,412.52,3308.0
2025-01-17 10:10:00,412.72,412.72,409.34,409.5,5621.0,412.72,412.72,409.34,409.5,5621.0
2025-01-17 10:20:00,409.15,410.19,409.09,409.22,9504.0,409.15,410.19,409.09,409.22,9504.0
2025-01-17 10:30:00,409.47,410.4,408.93,409.59,5516.0,409.47,410.4,408.93,409.59,5516.0
2025-01-17 10:40:00,409.26,409.78,408.5,409.03,8369.0,409.26,409.78,408.5,409.03,8369.0
2025-01-17 10:50:00,409.31,409.41,407.38,408.04,5641.0,409.31,409.41,407.38,408.04,5641.0
2025-01-17 11:00:00,407.91,408.53,405.12,405.87,8793.0,407.91,408.53,405.12,405.87,8793.0
2025-01-17 11:10:00,405.62,405.98,405.11,405.83,2000.0,405.62,405.98,405.11,405.83,2000.0
2025-01-17 11:20:00,405.88,406.65,405.62,405.89,8820.0,405.88,406.65,405.62,405.89,8820.0
2025-01-17 11:30:00,405.89,407.18,405.69,406.06,8309.0,405.89,407.18,405.69,406.06,8309.0
2025-01-17 11:40:00,406.31,407.65,406.31,407.51,7011.0,406.31,407.65,406.31,407.51,7011.0
2025-01-17 11:50:00,407.67,409.16,407.54,408.75,11144.0,407.67,409.16,407.54,408.75,11144.0
2025-01-17 12:00:00,408.68,408.68,407.31,407.5,2251.0,408.68,408.68,407.31,407.5,2251.0
2025-01-17 12:10:00,407.91,409.21,407.73,408.89,7856.0,407.91,409.21,407.73,408.89,7856.0
2025-01-17 12:20:00,408.89,409.51,408.52,408.56,4783.0,408.89,409.51,408.52,408.56,4783.0
2025-01-17 12:30:00,407.68,408.41,407.31,407.48,6303.0,407.68,408.41,407.31,407.48,6303.0
2025-01-17 12:40:00,407.71,407.71,406.16,406.42,8683.0,407.71,407.71,406.16,406.42,8683.0
2025-01-17 12:50:00,406.54,407.0,405.67,406.77,8286.0,406.54,407.0,405.67,406.77,8286.0
2025-01-17 13:00:00,406.77,407.91,406.42,406.89,5317.0,406.77,407.91,406.42,406.89,5317.0
2025-01-17 13:10:00,406.32,406.81,406.12,406.8,4319.0,406.32,406.81,406.12,406.8,4319.0
2025-01-17 13:20:00,406.43,407.03,406.43,407.02,3834.0,406.43,407.03,406.43,407.02,3834.0
2025-01-17 13:30:00,406.84,407.67,406.76,407.21,3706.0,406.84,407.67,406.76,407.21,3706.0
2025-01-17 13:40:00,407.29,407.92,406.87,407.23,3402.0,407.29,407.92,406.87,407.23,3402.0
2025-01-17 13:50:00,407.53,407.72,406.79,406.96,4072.0,407.53,407.72,406.79,406.96,4072.0
2025-01-17 14:00:00,407.19,407.52,407.04,407.52,2544.0,407.19,407.52,407.04,407.52,2544.0
2025-01-17 14:10:00,407.29,407.43,406.64,406.65,5705.0,407.29,407.43,406.64,406.65,5705.0
2025-01-17 14:20:00,406.65,406.97,405.66,405.81,7354.0,406.65,406.97,405.66,405.81,7354.0
2025-01-17 14:30:00,405.76,405.76,405.01,405.49,3865.0,405.76,405.76,405.01,405.49,3865.0
2025-01-17 14:40:00,405.4,405.89,405.05,405.62,6396.0,405.4,405.89,405.05,405.62,6396.0
2025-01-17 14:50:00,405.72,406.1,404.85,404.96,5419.0,405.72,406.1,404.85,404.96,5419.0
2025-01-17 15:00:00,404.94,405.66,404.34,405.45,4568.0,404.94,405.66,404.34,405.45,4568.0
2025-01-17 15:10:00,405.59,405.85,405.31,405.68,7870.0,405.59,405.85,405.31,405.68,7870.0
2025-01-17 15:20:00,405.68,405.87,405.22,405.35,10251.0,405.68,405.87,405.22,405.35,10251.0
2025-01-17 15:30:00,405.49,405.49,404.59,405.43,15132.0,405.49,405.49,404.59,405.43,15132.0
2025-01-17 15:40:00,405.2,405.87,405.19,405.41,11002.0,405.2,405.87,405.19,405.41,11002.0
2025-01-17 15:50:00,405.54,405.94,404.59,405.0,43810.0,405.54,405.94,404.59,405.0,43810.0
2025-01-21 09:30:00,411.48,418.58,409.99,418.58,51546.0,411.48,418.58,409.99,418.58,51546.0
2025-01-21 09:40:00,418.44,421.3,418.06,418.1,22517.0,418.44,421.3,418.06,418.1,22517.0
2025-01-21 09:50:00,417.8,420.0,417.28,419.66,12977.0,417.8,420.0,417.28,419.66,12977.0
2025-01-21 10:00:00,419.69,420.61,417.68,418.48,23468.0,419.69,420.61,417.68,418.48,23468.0
2025-01-21 10:10:00,418.48,421.53,417.89,421.47,24503.0,418.48,421.53,417.89,421.47,24503.0
2025-01-21 10:20:00,422.0,423.53,421.62,423.2,13319.0,422.0,423.53,421.62,423.2,13319.0
2025-01-21 10:30:00,423.8,424.15,423.1,423.48,11498.0,423.8,424.15,423.1,423.48,11498.0
2025-01-21 10:40:00,423.68,424.39,422.35,422.35,10619.0,423.68,424.39,422.35,422.35,10619.0
2025-01-21 10:50:00,422.49,423.14,421.69,422.77,12681.0,422.49,423.14,421.69,422.77,12681.0
2025-01-21 11:00:00,422.54,422.54,419.56,419.56,13102.0,422.54,422.54,419.56,419.56,13102.0
2025-01-21 11:10:00,419.56,420.18,419.56,419.9,4124.0,419.56,420.18,419.56,419.9,4124.0
2025-01-21 11:20:00,419.69,420.15,418.78,419.78,35351.0,419.69,420.15,418.78,419.78,35351.0
2025-01-21 11:30:00,419.44,419.7,418.74,418.81,5546.0,419.44,419.7,418.74,418.81,5546.0
2025-01-21 11:40:00,418.8,420.01,418.02,419.61,16833.0,418.8,420.01,418.02,419.61,16833.0
2025-01-21 11:50:00,419.39,419.83,418.86,419.34,6605.0,419.39,419.83,418.86,419.34,6605.0
2025-01-21 12:00:00,419.66,422.18,419.66,421.99,7698.0,419.66,422.18,419.66,421.99,7698.0
2025-01-21 12:10:00,422.16,423.0,421.59,421.78,14098.0,422.16,423.0,421.59,421.78,14098.0
2025-01-21 12:20:00,421.64,422.24,421.36,422.17,6604.0,421.64,422.24,421.36,422.17,6604.0
2025-01-21 12:30:00,422.22,422.63,422.19,422.37,4557.0,422.22,422.63,422.19,422.37,4557.0
2025-01-21 12:40:00,422.33,422.92,421.76,421.76,4683.0,422.33,422.92,421.76,421.76,4683.0
2025-01-21 12:50:00,422.13,422.23,420.42,420.73,6446.0,422.13,422.23,420.42,420.73,6446.0
2025-01-21 13:00:00,420.73,421.12,420.32,420.62,2448.0,420.73,421.12,420.32,420.62,2448.0
2025-01-21 13:10:00,420.77,420.77,419.73,420.18,2726.0,420.77,420.77,419.73,420.18,2726.0
2025-01-21 13:20:00,420.07,420.17,419.56,419.79,2380.0,420.07,420.17,419.56,419.79,2380.0
2025-01-21 13:30:00,420.07,420.38,419.67,419.67,5917.0,420.07,420.38,419.67,419.67,5917.0
2025-01-21 13:40:00,420.09,420.19,419.31,419.76,5600.0,420.09,420.19,419.31,419.76,5600.0
2025-01-21 13:50:00,419.41,419.62,418.45,418.75,7796.0,419.41,419.62,418.45,418.75,7796.0
2025-01-21 14:00:00,418.52,419.59,418.52,419.24,6347.0,418.52,419.59,418.52,419.24,6347.0
2025-01-21 14:10:00,419.55,419.81,418.78,419.64,9303.0,419.55,419.81,418.78,419.64,9303.0
2025-01-21 14:20:00,419.83,419.83,418.54,418.85,3400.0,419.83,419.83,418.54,418.85,3400.0
2025-01-21 14:30:00,418.55,418.71,416.53,417.54,14205.0,418.55,418.71,416.53,417.54,14205.0
2025-01-21 14:40:00,417.78,418.43,417.55,418.31,8378.0,417.78,418.43,417.55,418.31,8378.0
2025-01-21 14:50:00,418.31,419.25,418.06,418.99,12119.0,418.31,419.25,418.06,418.99,12119.0
2025-01-21 15:00:00,419.54,419.54,418.29,418.7,9901.0,419.54,419.54,418.29,418.7,9901.0
2025-01-21 15:10:00,418.75,419.65,418.35,419.41,8081.0,418.75,419.65,418.35,419.41,8081.0
2025-01-21 15:20:00,419.67,420.66,419.67,420.45,8753.0,419.67,420.66,419.67,420.45,8753.0
2025-01-21 15:30:00,420.31,420.75,419.91,420.59,10466.0,420.31,420.75,419.91,420.59,10466.0
2025-01-21 15:40:00,420.6,421.82,420.59,421.82,22369.0,420.6,421.82,420.59,421.82,22369.0
2025-01-21 15:50:00,421.26,423.16,421.26,422.0,92797.0,421.26,423.16,421.26,422.0,92797.0
2025-01-22 09:30:00,420.57,421.51,413.25,414.06,24515.0,420.57,421.51,413.25,414.06,24515.0
2025-01-22 09:40:00,414.06,416.09,414.06,414.54,21708.0,414.06,416.09,414.06,414.54,21708.0
2025-01-22 09:50:00,413.65,417.21,413.1,416.58,23826.0,413.65,417.21,413.1,416.58,23826.0
2025-01-22 10:00:00,416.11,418.35,416.1,417.54,7152.0,416.11,418.35,416.1,417.54,7152.0
2025-01-22 10:10:00,417.83,419.27,417.82,419.19,8050.0,417.83,419.27,417.82,419.19,8050.0
2025-01-22 10:20:00,419.18,419.95,418.83,419.4,5892.0,419.18,419.95,418.83,419.4,5892.0
2025-01-22 10:30:00,419.27,419.53,418.46,419.05,9189.0,419.27,419.53,418.46,419.05,9189.0
2025-01-22 10:40:00,418.87,419.92,417.5,417.7,10468.0,418.87,419.92,417.5,417.7,10468.0
2025-01-22 10:50:00,417.72,418.11,417.01,417.8,8005.0,417.72,418.11,417.01,417.8,8005.0
2025-01-22 11:00:00,417.79,418.8,417.78,417.91,3650.0,417.79,418.8,417.78,417.91,3650.0
2025-01-22 11:10:00,417.75,417.79,415.53,415.53,4525.0,417.75,417.79,415.53,415.53,4525.0
2025-01-22 11:20:00,415.22,416.06,414.96,415.85,6177.0,415.22,416.06,414.96,415.85,6177.0
2025-01-22 11:30:00,415.65,415.95,415.01,415.94,8182.0,415.65,415.95,415.01,415.94,8182.0
2025-01-22 11:40:00,415.98,415.98,415.1,415.1,1092.0,415.98,415.98,415.1,415.1,1092.0
2025-01-22 11:50:00,415.56,416.13,415.28,415.78,3019.0,415.56,416.13,415.28,415.78,3019.0
2025-01-22 12:00:00,416.03,416.03,414.8,415.1,4872.0,416.03,416.03,414.8,415.1,4872.0
2025-01-22 12:10:00,414.81,415.62,414.59,415.44,5469.0,414.81,415.62,414.59,415.44,5469.0
2025-01-22 12:20:00,415.47,415.81,414.77,415.02,16812.0,415.47,415.81,414.77,415.02,16812.0
2025-01-22 12:30:00,414.88,415.47,414.75,415.25,8779.0,414.88,415.47,414.75,415.25,8779.0
2025-01-22 12:40:00,415.19,415.25,414.66,414.96,10692.0,415.19,415.25,414.66,414.96,10692.0
2025-01-22 12:50:00,414.96,415.06,413.24,413.89,13481.0,414.96,415.06,413.24,413.89,13481.0
2025-01-22 13:00:00,413.98,414.34,413.97,414.24,3761.0,413.98,414.34,413.97,414.24,3761.0
2025-01-22 13:10:00,414.32,414.39,413.73,414.16,19996.0,414.32,414.39,413.73,414.16,19996.0
2025-01-22 13:20:00,414.16,414.54,413.0,413.74,22188.0,414.16,414.54,413.0,413.74,22188.0
2025-01-22 13:30:00,413.53,416.55,413.53,416.03,15010.0,413.53,416.55,413.53,416.03,15010.0
2025-01-22 13:40:00,416.25,416.59,416.08,416.4,4350.0,416.25,416.59,416.08,416.4,4350.0
2025-01-22 13:50:00,416.38,416.55,415.22,415.7,21702.0,416.38,416.55,415.22,415.7,21702.0
2025-01-22 14:00:00,415.7,415.7,414.48,414.5,5313.0,415.7,415.7,414.48,414.5,5313.0
2025-01-22 14:10:00,414.47,415.38,414.46,415.22,10486.0,414.47,415.38,414.46,415.22,10486.0
2025-01-22 14:20:00,415.18,415.81,413.84,414.23,41678.0,415.18,415.81,413.84,414.23,41678.0
2025-01-22 14:30:00,414.43,415.43,414.42,415.17,8121.0,414.43,415.43,414.42,415.17,8121.0
2025-01-22 14:40:00,415.4,415.81,414.9,415.48,22309.0,415.4,415.81,414.9,415.48,22309.0
2025-01-22 14:50:00,415.44,416.23,415.43,415.78,7857.0,415.44,416.23,415.43,415.78,7857.0
2025-01-22 15:00:00,415.73,416.36,415.53,415.56,3954.0,415.73,416.36,415.53,415.56,3954.0
2025-01-22 15:10:00,415.6,416.34,415.56,415.94,6364.0,415.6,416.34,415.56,415.94,6364.0
2025-01-22 15:20:00,415.73,416.43,415.68,416.21,4810.0,415.73,416.43,415.68,416.21,4810.0
2025-01-22 15:30:00,416.01,416.88,415.84,416.87,17606.0,416.01,416.88,415.84,416.87,17606.0
2025-01-22 15:40:00,416.96,417.09,416.1,416.1,25821.0,416.96,417.09,416.1,416.1,25821.0
2025-01-22 15:50:00,416.19,418.61,415.88,418.46,65917.0,416.19,418.61,415.88,418.46,65917.0
2025-01-23 09:30:00,416.01,418.45,413.78,414.62,8588.0,416.01,418.45,413.78,414.62,8588.0
2025-01-23 09:40:00,414.31,419.13,414.31,416.26,9429.0,414.31,419.13,414.31,416.26,9429.0
2025-01-23 09:50:00,417.31,417.69,416.1,416.1,4406.0,417.31,417.69,416.1,416.1,4406.0
2025-01-23 10:00:00,416.62,416.62,414.62,414.91,5965.0,416.62,416.62,414.62,414.91,5965.0
2025-01-23 10:10:00,414.72,416.47,414.45,416.29,5841.0,414.72,416.47,414.45,416.29,5841.0
2025-01-23 10:20:00,416.3,417.57,416.22,417.22,4578.0,416.3,417.57,416.22,417.22,4578.0
2025-01-23 10:30:00,417.14,417.14,413.88,414.42,7379.0,417.14,417.14,413.88,414.42,7379.0
2025-01-23 10:40:00,414.19,415.06,414.17,414.7,3349.0,414.19,415.06,414.17,414.7,3349.0
2025-01-23 10:50:00,414.72,415.72,414.32,414.93,20177.0,414.72,415.72,414.32,414.93,20177.0
2025-01-23 11:00:00,415.42,416.38,414.86,415.43,7165.0,415.42,416.38,414.86,415.43,7165.0
2025-01-23 11:10:00,414.98,416.19,414.78,415.8,8537.0,414.98,416.19,414.78,415.8,8537.0
2025-01-23 11:20:00,415.8,417.0,415.32,415.36,5269.0,415.8,417.0,415.32,415.36,5269.0
2025-01-23 11:30:00,415.36,416.03,415.2,416.02,5066.0,415.36,416.03,415.2,416.02,5066.0
2025-01-23 11:40:00,415.82,416.54,415.37,416.14,5360.0,415.82,416.54,415.37,416.14,5360.0
2025-01-23 11:50:00,416.14,416.92,416.04,416.54,3400.0,416.14,416.92,416.04,416.54,3400.0
2025-01-23 12:00:00,416.49,416.58,415.66,415.91,2118.0,416.49,416.58,415.66,415.91,2118.0
2025-01-23 12:10:00,415.67,415.67,414.58,414.85,6178.0,415.67,415.67,414.58,414.85,6178.0
2025-01-23 12:20:00,415.4,415.6,415.02,415.29,3000.0,415.4,415.6,415.02,415.29,3000.0
2025-01-23 12:30:00,415.18,416.0,414.77,416.0,5502.0,415.18,416.0,414.77,416.0,5502.0
2025-01-23 12:40:00,415.81,416.02,415.33,415.33,2474.0,415.81,416.02,415.33,415.33,2474.0
2025-01-23 12:50:00,415.12,415.56,415.12,415.46,2752.0,415.12,415.56,415.12,415.46,2752.0
2025-01-23 13:00:00,415.75,415.96,415.47,415.79,1656.0,415.75,415.96,415.47,415.79,1656.0
2025-01-23 13:10:00,415.79,416.02,415.56,415.81,1700.0,415.79,416.02,415.56,415.81,1700.0
2025-01-23 13:20:00,415.82,415.82,415.22,415.34,6255.0,415.82,415.82,415.22,415.34,6255.0
2025-01-23 13:30:00,415.56,415.88,415.44,415.82,5910.0,415.56,415.88,415.44,415.82,5910.0
2025-01-23 13:40:00,415.82,416.35,415.3,416.34,12251.0,415.82,416.35,415.3,416.34,12251.0
2025-01-23 13:50:00,415.93,416.35,415.93,415.97,1412.0,415.93,416.35,415.93,415.97,1412.0
2025-01-23 14:00:00,415.98,415.98,414.1,414.1,3013.0,415.98,415.98,414.1,414.1,3013.0
2025-01-23 14:10:00,414.21,415.45,414.19,414.23,10172.0,414.21,415.45,414.19,414.23,10172.0
2025-01-23 14:20:00,414.16,414.99,413.79,414.81,7936.0,414.16,414.99,413.79,414.81,7936.0
2025-01-23 14:30:00,414.81,415.72,414.44,415.42,10255.0,414.81,415.72,414.44,415.42,10255.0
2025-01-23 14:40:00,415.42,416.02,415.35,415.55,16486.0,415.42,416.02,415.35,415.55,16486.0
2025-01-23 14:50:00,415.5,416.02,415.2,415.78,58590.0,415.5,416.02,415.2,415.78,58590.0
2025-01-23 15:00:00,415.57,416.28,414.94,416.12,18159.0,415.57,416.28,414.94,416.12,18159.0
2025-01-23 15:10:00,416.59,417.03,416.19,416.56,2880.0,416.59,417.03,416.19,416.56,2880.0
2025-01-23 15:20:00,416.57,416.77,415.97,416.77,6273.0,416.57,416.77,415.97,416.77,6273.0
2025-01-23 15:30:00,416.49,416.97,416.09,416.34,4180.0,416.49,416.97,416.09,416.34,4180.0
2025-01-23 15:40:00,416.14,417.32,416.04,416.53,8191.0,416.14,417.32,416.04,416.53,8191.0
2025-01-23 15:50:00,416.85,419.14,416.74,418.49,49493.0,416.85,419.14,416.74,418.49,49493.0
2025-01-24 09:30:00,417.75,419.87,416.36,416.37,9242.0,417.75,419.87,416.36,416.37,9242.0
2025-01-24 09:40:00,417.05,418.04,414.08,414.95,16796.0,417.05,418.04,414.08,414.95,16796.0
2025-01-24 09:50:00,415.22,418.15,415.05,417.94,5938.0,415.22,418.15,415.05,417.94,5938.0
2025-01-24 10:00:00,416.91,419.85,416.91,419.85,12195.0,416.91,419.85,416.91,419.85,12195.0
2025-01-24 10:10:00,419.55,422.33,418.89,422.16,6526.0,419.55,422.33,418.89,422.16,6526.0
2025-01-24 10:20:00,422.08,424.35,421.91,424.35,11890.0,422.08,424.35,421.91,424.35,11890.0
2025-01-24 10:30:00,424.41,424.53,422.42,422.42,12112.0,424.41,424.53,422.42,422.42,12112.0
2025-01-24 10:40:00,422.37,423.86,421.73,423.26,5164.0,422.37,423.86,421.73,423.26,5164.0
2025-01-24 10:50:00,423.14,423.27,422.07,422.71,5844.0,423.14,423.27,422.07,422.71,5844.0
2025-01-24 11:00:00,422.7,423.45,422.54,422.63,5100.0,422.7,423.45,422.54,422.63,5100.0
2025-01-24 11:10:00,422.36,423.4,422.36,422.59,3229.0,422.36,423.4,422.36,422.59,3229.0
2025-01-24 11:20:00,422.59,423.27,422.59,423.01,5300.0,422.59,423.27,422.59,423.01,5300.0
2025-01-24 11:30:00,422.63,422.63,420.77,420.97,3724.0,422.63,422.63,420.77,420.97,3724.0
2025-01-24 11:40:00,420.97,420.97,419.58,419.58,2845.0,420.97,420.97,419.58,419.58,2845.0
2025-01-24 11:50:00,419.56,421.1,419.56,420.19,7071.0,419.56,421.1,419.56,420.19,7071.0
2025-01-24 12:00:00,420.56,421.52,420.56,421.52,4600.0,420.56,421.52,420.56,421.52,4600.0
2025-01-24 12:10:00,421.52,421.56,421.05,421.08,2237.0,421.52,421.56,421.05,421.08,2237.0
2025-01-24 12:20:00,421.06,421.07,420.33,420.33,5337.0,421.06,421.07,420.33,420.33,5337.0
2025-01-24 12:30:00,420.42,421.39,419.72,420.91,9330.0,420.42,421.39,419.72,420.91,9330.0
2025-01-24 12:40:00,421.15,421.15,420.33,420.81,7680.0,421.15,421.15,420.33,420.81,7680.0
2025-01-24 12:50:00,420.95,421.13,420.66,420.73,1200.0,420.95,421.13,420.66,420.73,1200.0
2025-01-24 13:00:00,420.67,421.0,420.38,420.56,2830.0,420.67,421.0,420.38,420.56,2830.0
2025-01-24 13:10:00,420.39,420.53,417.13,417.13,6740.0,420.39,420.53,417.13,417.13,6740.0
2025-01-24 13:20:00,417.34,418.19,417.18,418.19,8027.0,417.34,418.19,417.18,418.19,8027.0
2025-01-24 13:30:00,418.3,419.73,418.3,419.23,20474.0,418.3,419.73,418.3,419.23,20474.0
2025-01-24 13:40:00,419.09,420.34,417.65,417.66,8900.0,419.09,420.34,417.65,417.66,8900.0
2025-01-24 13:50:00,417.76,418.84,417.76,418.67,6672.0,417.76,418.84,417.76,418.67,6672.0
2025-01-24 14:00:00,418.23,418.23,416.87,416.87,10147.0,418.23,418.23,416.87,416.87,10147.0
2025-01-24 14:10:00,417.17,417.17,416.0,416.22,4302.0,417.17,417.17,416.0,416.22,4302.0
2025-01-24 14:20:00,416.39,416.49,415.57,415.68,2472.0,416.39,416.49,415.57,415.68,2472.0
2025-01-24 14:30:00,415.7,415.75,415.4,415.4,2780.0,415.7,415.75,415.4,415.4,2780.0
2025-01-24 14:40:00,415.68,416.54,415.47,415.58,9690.0,415.68,416.54,415.47,415.58,9690.0
2025-01-24 14:50:00,415.84,416.69,415.59,416.02,4583.0,415.84,416.69,415.59,416.02,4583.0
2025-01-24 15:00:00,416.03,416.49,415.82,416.49,3339.0,416.03,416.49,415.82,416.49,3339.0
2025-01-24 15:10:00,416.43,416.78,415.79,415.79,10062.0,416.43,416.78,415.79,415.79,10062.0
2025-01-24 15:20:00,415.76,416.9,415.49,416.02,13152.0,415.76,416.9,415.49,416.02,13152.0
2025-01-24 15:30:00,416.12,417.65,416.05,417.54,10156.0,416.12,417.65,416.05,417.54,10156.0
2025-01-24 15:40:00,417.37,418.23,417.13,417.54,15562.0,417.37,418.23,417.13,417.54,15562.0
2025-01-24 15:50:00,417.9,418.42,416.04,417.83,42643.0,417.9,418.42,416.04,417.83,42643.0
2025-01-27 09:30:00,415.29,418.76,414.71,417.2,19933.0,415.29,418.76,414.71,417.2,19933.0
2025-01-27 09:40:00,416.29,420.53,416.2,420.0,9823.0,416.29,420.53,416.2,420.0,9823.0
2025-01-27 09:50:00,420.0,422.8,419.76,421.22,17210.0,420.0,422.8,419.76,421.22,17210.0
2025-01-27 10:00:00,421.97,423.84,420.54,423.17,19382.0,421.97,423.84,420.54,423.17,19382.0
2025-01-27 10:10:00,423.07,424.09,421.55,422.89,5069.0,423.07,424.09,421.55,422.89,5069.0
2025-01-27 10:20:00,424.2,424.68,423.68,423.86,5495.0,424.2,424.68,423.68,423.86,5495.0
2025-01-27 10:30:00,423.54,424.08,422.2,423.95,14231.0,423.54,424.08,422.2,423.95,14231.0
2025-01-27 10:40:00,423.95,425.83,423.24,425.34,15171.0,423.95,425.83,423.24,425.34,15171.0
2025-01-27 10:50:00,425.86,427.14,424.73,425.14,8998.0,425.86,427.14,424.73,425.14,8998.0
2025-01-27 11:00:00,424.67,425.09,422.23,423.67,15376.0,424.67,425.09,422.23,423.67,15376.0
2025-01-27 11:10:00,423.26,423.44,421.19,421.41,6341.0,423.26,423.44,421.19,421.41,6341.0
2025-01-27 11:20:00,421.42,422.11,419.2,419.81,6348.0,421.42,422.11,419.2,419.81,6348.0
2025-01-27 11:30:00,419.81,419.81,416.78,418.78,9939.0,419.81,419.81,416.78,418.78,9939.0
2025-01-27 11:40:00,418.6,419.08,417.91,418.0,4750.0,418.6,419.08,417.91,418.0,4750.0
2025-01-27 11:50:00,418.19,418.31,415.6,418.31,10850.0,418.19,418.31,415.6,418.31,10850.0
2025-01-27 12:00:00,418.09,418.31,417.0,418.04,6891.0,418.09,418.31,417.0,418.04,6891.0
2025-01-27 12:10:00,417.71,418.06,416.29,417.25,5001.0,417.71,418.06,416.29,417.25,5001.0
2025-01-27 12:20:00,417.25,418.7,417.0,417.94,6565.0,417.25,418.7,417.0,417.94,6565.0
2025-01-27 12:30:00,418.32,419.12,416.93,419.12,6843.0,418.32,419.12,416.93,419.12,6843.0
2025-01-27 12:40:00,418.3,419.2,417.61,417.62,7684.0,418.3,419.2,417.61,417.62,7684.0
2025-01-27 12:50:00,417.62,418.2,416.82,416.91,7971.0,417.62,418.2,416.82,416.91,7971.0
2025-01-27 13:00:00,416.69,418.09,416.29,417.9,3700.0,416.69,418.09,416.29,417.9,3700.0
2025-01-27 13:10:00,417.9,418.54,417.19,417.83,8887.0,417.9,418.54,417.19,417.83,8887.0
2025-01-27 13:20:00,417.9,418.39,417.8,418.12,3428.0,417.9,418.39,417.8,418.12,3428.0
2025-01-27 13:30:00,418.09,419.4,417.68,419.0,8643.0,418.09,419.4,417.68,419.0,8643.0
2025-01-27 13:40:00,418.05,418.37,416.84,416.88,4362.0,418.05,418.37,416.84,416.88,4362.0
2025-01-27 13:50:00,416.72,417.8,416.64,416.98,5563.0,416.72,417.8,416.64,416.98,5563.0
2025-01-27 14:00:00,417.32,417.43,415.85,415.85,4500.0,417.32,417.43,415.85,415.85,4500.0
2025-01-27 14:10:00,416.1,416.75,415.63,416.75,7955.0,416.1,416.75,415.63,416.75,7955.0
2025-01-27 14:20:00,416.51,416.93,416.19,416.5,4983.0,416.51,416.93,416.19,416.5,4983.0
2025-01-27 14:30:00,416.21,416.39,415.62,415.75,6507.0,416.21,416.39,415.62,415.75,6507.0
2025-01-27 14:40:00,415.91,416.22,415.44,415.61,5466.0,415.91,416.22,415.44,415.61,5466.0
2025-01-27 14:50:00,415.46,415.86,415.18,415.28,5122.0,415.46,415.86,415.18,415.28,5122.0
2025-01-27 15:00:00,415.6,415.6,414.51,414.89,6273.0,415.6,415.6,414.51,414.89,6273.0
2025-01-27 15:10:00,414.78,415.15,413.81,414.61,6609.0,414.78,415.15,413.81,414.61,6609.0
2025-01-27 15:20:00,414.61,415.96,414.61,415.61,6384.0,414.61,415.96,414.61,415.61,6384.0
2025-01-27 15:30:00,415.61,415.97,415.27,415.88,6823.0,415.61,415.97,415.27,415.88,6823.0
2025-01-27 15:40:00,415.79,417.09,415.47,415.87,8579.0,415.79,417.09,415.47,415.87,8579.0
2025-01-27 15:50:00,415.63,415.63,413.95,415.1,41980.0,415.63,415.63,413.95,415.1,41980.0
2025-01-28 09:30:00,415.0,416.99,414.0,416.73,11183.0,415.0,416.99,414.0,416.73,11183.0
2025-01-28 09:40:00,419.0,420.82,417.51,417.52,3285.0,419.0,420.82,417.51,417.52,3285.0
2025-01-28 09:50:00,416.76,417.6,416.46,416.47,800.0,416.76,417.6,416.46,416.47,800.0
2025-01-28 10:00:00,417.73,417.76,416.0,416.75,3228.0,417.73,417.76,416.0,416.75,3228.0
2025-01-28 10:10:00,416.75,419.33,416.02,418.48,8902.0,416.75,419.33,416.02,418.48,8902.0
2025-01-28 10:20:00,418.52,419.51,417.72,418.74,1915.0,418.52,419.51,417.72,418.74,1915.0
2025-01-28 10:30:00,418.84,419.58,417.71,419.52,3533.0,418.84,419.58,417.71,419.52,3533.0
2025-01-28 10:40:00,418.28,421.37,417.97,421.37,4862.0,418.28,421.37,417.97,421.37,4862.0
2025-01-28 10:50:00,421.15,421.69,419.7,420.06,2350.0,421.15,421.69,419.7,420.06,2350.0
2025-01-28 11:00:00,419.63,420.82,419.5,420.66,2031.0,419.63,420.82,419.5,420.66,2031.0
2025-01-28 11:10:00,421.25,421.44,419.63,420.26,2400.0,421.25,421.44,419.63,420.26,2400.0
2025-01-28 11:20:00,420.09,420.09,417.63,418.28,2220.0,420.09,420.09,417.63,418.28,2220.0
2025-01-28 11:30:00,418.49,418.63,417.36,417.82,4898.0,418.49,418.63,417.36,417.82,4898.0
2025-01-28 11:40:00,417.88,418.16,417.33,418.07,2536.0,417.88,418.16,417.33,418.07,2536.0
2025-01-28 11:50:00,418.06,418.08,417.29,418.04,2553.0,418.06,418.08,417.29,418.04,2553.0
2025-01-28 12:00:00,417.36,417.45,416.51,416.86,1161.0,417.36,417.45,416.51,416.86,1161.0
2025-01-28 12:10:00,417.15,417.15,416.15,416.46,1680.0,417.15,417.15,416.15,416.46,1680.0
2025-01-28 12:20:00,416.52,418.18,416.51,418.01,5433.0,416.52,418.18,416.51,418.01,5433.0
2025-01-28 12:30:00,418.01,418.28,417.36,417.36,700.0,418.01,418.28,417.36,417.36,700.0
2025-01-28 12:40:00,417.41,417.51,416.25,416.25,1410.0,417.41,417.51,416.25,416.25,1410.0
2025-01-28 12:50:00,416.19,416.95,416.19,416.74,2505.0,416.19,416.95,416.19,416.74,2505.0
2025-01-28 13:00:00,416.62,417.66,416.62,417.4,2668.0,416.62,417.66,416.62,417.4,2668.0
2025-01-28 13:10:00,417.61,418.21,417.37,418.0,2390.0,417.61,418.21,417.37,418.0,2390.0
2025-01-28 13:20:00,417.99,417.99,416.52,416.53,1181.0,417.99,417.99,416.52,416.53,1181.0
2025-01-28 13:30:00,417.28,417.28,416.35,416.35,2090.0,417.28,417.28,416.35,416.35,2090.0
2025-01-28 13:40:00,416.55,416.62,415.54,415.56,1369.0,416.55,416.62,415.54,415.56,1369.0
2025-01-28 13:50:00,415.36,415.7,414.87,415.46,4687.0,415.36,415.7,414.87,415.46,4687.0
2025-01-28 14:00:00,415.56,415.81,415.06,415.16,2352.0,415.56,415.81,415.06,415.16,2352.0
2025-01-28 14:10:00,415.16,415.19,414.33,415.18,4241.0,415.16,415.19,414.33,415.18,4241.0
2025-01-28 14:20:00,415.17,416.37,415.17,416.03,4963.0,415.17,416.37,415.17,416.03,4963.0
2025-01-28 14:30:00,415.3,415.41,414.83,414.84,2415.0,415.3,415.41,414.83,414.84,2415.0
2025-01-28 14:40:00,414.71,415.09,414.39,414.65,1514.0,414.71,415.09,414.39,414.65,1514.0
2025-01-28 14:50:00,414.46,414.46,413.7,414.12,5479.0,414.46,414.46,413.7,414.12,5479.0
2025-01-28 15:00:00,413.78,414.51,413.62,414.16,4928.0,413.78,414.51,413.62,414.16,4928.0
2025-01-28 15:10:00,414.18,414.24,413.53,413.69,3109.0,414.18,414.24,413.53,413.69,3109.0
2025-01-28 15:20:00,414.29,414.83,414.19,414.43,3506.0,414.29,414.83,414.19,414.43,3506.0
2025-01-28 15:30:00,414.22,414.26,413.13,413.74,9453.0,414.22,414.26,413.13,413.74,9453.0
2025-01-28 15:40:00,413.56,414.3,413.35,413.87,16855.0,413.56,414.3,413.35,413.87,16855.0
2025-01-28 15:50:00,414.04,414.51,413.0,413.48,36970.0,414.04,414.51,413.0,413.48,36970.0
2025-01-29 09:30:00,415.0,418.51,412.04,414.15,14515.0,415.0,418.51,412.04,414.15,14515.0
2025-01-29 09:40:00,414.15,414.15,408.67,409.83,13555.0,414.15,414.15,408.67,409.83,13555.0
2025-01-29 09:50:00,408.77,409.53,407.72,408.55,6284.0,408.77,409.53,407.72,408.55,6284.0
2025-01-29 10:00:00,408.47,410.44,408.12,409.94,7341.0,408.47,410.44,408.12,409.94,7341.0
2025-01-29 10:10:00,409.97,411.04,409.97,411.03,3376.0,409.97,411.04,409.97,411.03,3376.0
2025-01-29 10:20:00,411.0,411.67,410.85,411.13,8646.0,411.0,411.67,410.85,411.13,8646.0
2025-01-29 10:30:00,410.34,410.89,409.85,410.63,8243.0,410.34,410.89,409.85,410.63,8243.0
2025-01-29 10:40:00,410.62,410.68,408.83,409.06,15666.0,410.62,410.68,408.83,409.06,15666.0
2025-01-29 10:50:00,409.24,410.3,408.88,409.25,4100.0,409.24,410.3,408.88,409.25,4100.0
2025-01-29 11:00:00,409.17,410.39,408.84,410.29,3659.0,409.17,410.39,408.84,410.29,3659.0
2025-01-29 11:10:00,410.29,411.23,410.28,411.18,3518.0,410.29,411.23,410.28,411.18,3518.0
2025-01-29 11:20:00,410.98,411.8,410.71,410.84,2102.0,410.98,411.8,410.71,410.84,2102.0
2025-01-29 11:30:00,411.4,412.3,410.96,410.96,6163.0,411.4,412.3,410.96,410.96,6163.0
2025-01-29 11:40:00,411.43,411.92,410.97,411.69,2800.0,411.43,411.92,410.97,411.69,2800.0
2025-01-29 11:50:00,411.69,411.87,411.13,411.45,2238.0,411.69,411.87,411.13,411.45,2238.0
2025-01-29 12:00:00,411.44,411.96,411.43,411.84,2200.0,411.44,411.96,411.43,411.84,2200.0
2025-01-29 12:10:00,411.66,411.66,411.05,411.36,2261.0,411.66,411.66,411.05,411.36,2261.0
2025-01-29 12:20:00,411.22,411.54,411.21,411.22,2250.0,411.22,411.54,411.21,411.22,2250.0
2025-01-29 12:30:00,411.57,412.55,411.42,412.55,4456.0,411.57,412.55,411.42,412.55,4456.0
2025-01-29 12:40:00,412.55,413.41,412.54,413.41,10260.0,412.55,413.41,412.54,413.41,10260.0
2025-01-29 12:50:00,413.71,413.98,413.5,413.98,1278.0,413.71,413.98,413.5,413.98,1278.0
2025-01-29 13:00:00,413.96,414.22,412.99,414.22,11490.0,413.96,414.22,412.99,414.22,11490.0
2025-01-29 13:10:00,414.08,414.42,412.93,414.33,4686.0,414.08,414.42,412.93,414.33,4686.0
2025-01-29 13:20:00,414.01,414.33,413.61,414.02,3896.0,414.01,414.33,413.61,414.02,3896.0
2025-01-29 13:30:00,414.02,414.25,413.15,413.4,4401.0,414.02,414.25,413.15,413.4,4401.0
2025-01-29 13:40:00,413.29,414.12,413.01,413.87,3514.0,413.29,414.12,413.01,413.87,3514.0
2025-01-29 13:50:00,413.58,414.25,413.58,413.79,2995.0,413.58,414.25,413.58,413.79,2995.0
2025-01-29 14:00:00,413.27,413.27,412.38,412.87,11771.0,413.27,413.27,412.38,412.87,11771.0
2025-01-29 14:10:00,412.96,412.96,410.97,411.07,10191.0,412.96,412.96,410.97,411.07,10191.0
2025-01-29 14:20:00,411.05,411.05,410.54,410.57,5025.0,411.05,411.05,410.54,410.57,5025.0
2025-01-29 14:30:00,410.74,412.1,410.61,412.1,5688.0,410.74,412.1,410.61,412.1,5688.0
2025-01-29 14:40:00,412.16,412.63,411.2,412.21,4797.0,412.16,412.63,411.2,412.21,4797.0
2025-01-29 14:50:00,411.58,412.37,411.0,411.37,6772.0,411.58,412.37,411.0,411.37,6772.0
2025-01-29 15:00:00,411.58,411.58,409.8,410.72,4409.0,411.58,411.58,409.8,410.72,4409.0
2025-01-29 15:10:00,410.2,410.95,408.95,410.03,4793.0,410.2,410.95,408.95,410.03,4793.0
2025-01-29 15:20:00,410.28,411.45,410.19,410.19,5702.0,410.28,411.45,410.19,410.19,5702.0
2025-01-29 15:30:00,410.25,410.51,409.39,409.73,8223.0,410.25,410.51,409.39,409.73,8223.0
2025-01-29 15:40:00,409.68,410.33,409.38,410.0,10514.0,409.68,410.33,409.38,410.0,10514.0
2025-01-29 15:50:00,410.11,411.53,409.49,410.48,36342.0,410.11,411.53,409.49,410.48,36342.0
2025-01-30 09:30:00,414.63,416.99,414.1,416.25,8037.0,414.63,416.99,414.1,416.25,8037.0
2025-01-30 09:40:00,416.24,417.5,416.0,417.5,2551.0,416.24,417.5,416.0,417.5,2551.0
2025-01-30 09:50:00,417.39,419.91,417.39,419.27,4260.0,417.39,419.91,417.39,419.27,4260.0
2025-01-30 10:00:00,418.89,420.53,418.58,419.95,4595.0,418.89,420.53,418.58,419.95,4595.0
2025-01-30 10:10:00,419.82,421.0,419.8,420.7,2847.0,419.82,421.0,419.8,420.7,2847.0
2025-01-30 10:20:00,420.51,421.03,419.33,419.34,2200.0,420.51,421.03,419.33,419.34,2200.0
2025-01-30 10:30:00,418.72,418.77,417.26,418.28,6158.0,418.72,418.77,417.26,418.28,6158.0
2025-01-30 10:40:00,417.85,418.7,417.59,417.96,4295.0,417.85,418.7,417.59,417.96,4295.0
2025-01-30 10:50:00,417.72,418.0,416.41,416.9,3742.0,417.72,418.0,416.41,416.9,3742.0
2025-01-30 11:00:00,416.91,417.5,416.47,416.94,2632.0,416.91,417.5,416.47,416.94,2632.0
2025-01-30 11:10:00,417.03,418.12,417.03,418.12,1822.0,417.03,418.12,417.03,418.12,1822.0
2025-01-30 11:20:00,418.23,419.79,418.23,419.31,2800.0,418.23,419.79,418.23,419.31,2800.0
2025-01-30 11:30:00,419.25,419.85,419.08,419.66,4417.0,419.25,419.85,419.08,419.66,4417.0
2025-01-30 11:40:00,419.66,420.06,419.32,419.86,2641.0,419.66,420.06,419.32,419.86,2641.0
2025-01-30 11:50:00,420.14,420.73,419.91,420.38,2300.0,420.14,420.73,419.91,420.38,2300.0
2025-01-30 12:00:00,420.47,420.47,419.15,419.6,1902.0,420.47,420.47,419.15,419.6,1902.0
2025-01-30 12:10:00,419.73,420.33,419.3,420.24,2550.0,419.73,420.33,419.3,420.24,2550.0
2025-01-30 12:20:00,420.25,421.23,420.25,420.39,3613.0,420.25,421.23,420.25,420.39,3613.0
2025-01-30 12:30:00,420.56,420.56,419.63,419.72,1833.0,420.56,420.56,419.63,419.72,1833.0
2025-01-30 12:40:00,419.65,420.53,419.62,420.27,2755.0,419.65,420.53,419.62,420.27,2755.0
2025-01-30 12:50:00,420.82,421.0,420.25,420.68,3749.0,420.82,421.0,420.25,420.68,3749.0
2025-01-30 13:00:00,420.95,421.0,419.9,419.9,3538.0,420.95,421.0,419.9,419.9,3538.0
2025-01-30 13:10:00,419.31,420.24,418.56,420.24,3034.0,419.31,420.24,418.56,420.24,3034.0
2025-01-30 13:20:00,420.23,420.25,419.54,419.54,3629.0,420.23,420.25,419.54,419.54,3629.0
2025-01-30 13:30:00,419.44,420.01,419.43,419.69,2900.0,419.44,420.01,419.43,419.69,2900.0
2025-01-30 13:40:00,419.69,420.92,419.58,420.83,3495.0,419.69,420.92,419.58,420.83,3495.0
2025-01-30 13:50:00,420.79,421.59,420.64,420.75,4670.0,420.79,421.59,420.64,420.75,4670.0
2025-01-30 14:00:00,420.76,420.86,420.21,420.62,2901.0,420.76,420.86,420.21,420.62,2901.0
2025-01-30 14:10:00,420.55,420.55,419.83,419.92,2186.0,420.55,420.55,419.83,419.92,2186.0
2025-01-30 14:20:00,419.83,419.89,419.15,419.37,3015.0,419.83,419.89,419.15,419.37,3015.0
2025-01-30 14:30:00,419.21,419.64,418.93,419.64,6053.0,419.21,419.64,418.93,419.64,6053.0
2025-01-30 14:40:00,419.51,420.19,419.25,419.26,2800.0,419.51,420.19,419.25,419.26,2800.0
2025-01-30 14:50:00,419.42,420.21,419.39,419.42,4941.0,419.42,420.21,419.39,419.42,4941.0
2025-01-30 15:00:00,419.37,419.43,418.98,419.0,2430.0,419.37,419.43,418.98,419.0,2430.0
2025-01-30 15:10:00,419.08,419.54,418.98,419.28,6803.0,419.08,419.54,418.98,419.28,6803.0
2025-01-30 15:20:00,419.29,420.17,418.98,418.98,5864.0,419.29,420.17,418.98,418.98,5864.0
2025-01-30 15:30:00,418.83,418.87,416.42,416.42,8337.0,418.83,418.87,416.42,416.42,8337.0
2025-01-30 15:40:00,416.05,416.29,414.71,416.0,11113.0,416.05,416.29,414.71,416.0,11113.0
2025-01-30 15:50:00,416.18,419.42,415.96,418.51,43728.0,416.18,419.42,415.96,418.51,43728.0
2025-01-31 09:30:00,418.36,418.36,415.47,416.58,6605.0,418.36,418.36,415.47,416.58,6605.0
2025-01-31 09:40:00,416.74,418.17,416.22,417.02,4452.0,416.74,418.17,416.22,417.02,4452.0
2025-01-31 09:50:00,416.55,417.56,416.05,416.05,3287.0,416.55,417.56,416.05,416.05,3287.0
2025-01-31 10:00:00,417.13,420.36,416.43,420.06,3924.0,417.13,420.36,416.43,420.06,3924.0
2025-01-31 10:10:00,420.51,422.62,420.21,420.69,7164.0,420.51,422.62,420.21,420.69,7164.0
2025-01-31 10:20:00,420.71,421.28,420.07,420.08,5408.0,420.71,421.28,420.07,420.08,5408.0
2025-01-31 10:30:00,420.38,420.57,419.16,420.06,6829.0,420.38,420.57,419.16,420.06,6829.0
2025-01-31 10:40:00,419.67,419.94,418.0,418.15,4689.0,419.67,419.94,418.0,418.15,4689.0
2025-01-31 10:50:00,418.16,419.04,417.72,418.94,2459.0,418.16,419.04,417.72,418.94,2459.0
2025-01-31 11:00:00,419.28,419.29,417.71,418.9,2200.0,419.28,419.29,417.71,418.9,2200.0
2025-01-31 11:10:00,418.31,419.44,418.31,419.13,2869.0,418.31,419.44,418.31,419.13,2869.0
2025-01-31 11:20:00,418.91,418.96,418.23,418.23,1930.0,418.91,418.96,418.23,418.23,1930.0
2025-01-31 11:30:00,418.68,419.0,418.18,418.71,4700.0,418.68,419.0,418.18,418.71,4700.0
2025-01-31 11:40:00,418.88,419.24,418.46,418.61,1660.0,418.88,419.24,418.46,418.61,1660.0
2025-01-31 11:50:00,418.91,418.91,417.36,417.37,1942.0,418.91,418.91,417.36,417.37,1942.0
2025-01-31 12:00:00,416.97,416.98,415.8,416.36,6147.0,416.97,416.98,415.8,416.36,6147.0
2025-01-31 12:10:00,416.68,417.1,416.17,416.57,2100.0,416.68,417.1,416.17,416.57,2100.0
2025-01-31 12:20:00,416.39,417.37,416.21,416.88,2377.0,416.39,417.37,416.21,416.88,2377.0
2025-01-31 12:30:00,417.03,417.3,416.82,417.02,1021.0,417.03,417.3,416.82,417.02,1021.0
2025-01-31 12:40:00,416.7,417.46,416.69,416.75,2300.0,416.7,417.46,416.69,416.75,2300.0
2025-01-31 12:50:00,416.75,417.18,415.81,415.81,2910.0,416.75,417.18,415.81,415.81,2910.0
2025-01-31 13:00:00,416.07,417.1,415.83,416.9,2264.0,416.07,417.1,415.83,416.9,2264.0
2025-01-31 13:10:00,416.84,416.87,415.98,415.98,2135.0,416.84,416.87,415.98,415.98,2135.0
2025-01-31 13:20:00,415.9,415.9,414.62,414.91,3290.0,415.9,415.9,414.62,414.91,3290.0
2025-01-31 13:30:00,414.73,414.74,413.4,414.0,6374.0,414.73,414.74,413.4,414.0,6374.0
2025-01-31 13:40:00,414.0,414.49,413.38,413.8,3800.0,414.0,414.49,413.38,413.8,3800.0
2025-01-31 13:50:00,413.63,414.1,413.0,413.0,4495.0,413.63,414.1,413.0,413.0,4495.0
2025-01-31 14:00:00,412.65,413.25,411.55,411.83,7106.0,412.65,413.25,411.55,411.83,7106.0
2025-01-31 14:10:00,411.83,412.83,411.82,412.31,6373.0,411.83,412.83,411.82,412.31,6373.0
2025-01-31 14:20:00,412.47,413.38,411.93,413.38,3449.0,412.47,413.38,411.93,413.38,3449.0
2025-01-31 14:30:00,413.38,413.8,412.43,412.65,11641.0,413.38,413.8,412.43,412.65,11641.0
2025-01-31 14:40:00,412.67,412.93,411.81,412.21,4219.0,412.67,412.93,411.81,412.21,4219.0
2025-01-31 14:50:00,411.91,412.97,411.9,412.89,4425.0,411.91,412.97,411.9,412.89,4425.0
2025-01-31 15:00:00,412.64,412.66,411.22,411.42,7145.0,412.64,412.66,411.22,411.42,7145.0
2025-01-31 15:10:00,411.38,412.23,411.06,412.23,10305.0,411.38,412.23,411.06,412.23,10305.0
2025-01-31 15:20:00,411.9,411.9,410.2,410.35,5706.0,411.9,411.9,410.2,410.35,5706.0
2025-01-31 15:30:00,410.35,410.92,409.96,409.96,9395.0,410.35,410.92,409.96,409.96,9395.0
2025-01-31 15:40:00,410.04,411.36,409.44,411.35,15730.0,410.04,411.36,409.44,411.35,15730.0
2025-01-31 15:50:00,411.43,413.2,410.27,412.0,60729.0,411.43,413.2,410.27,412.0,60729.0
2025-02-03 09:30:00,404.52,405.28,402.7,404.43,15269.0,404.52,405.28,402.7,404.43,15269.0
2025-02-03 09:40:00,404.47,405.3,403.52,404.97,6465.0,404.47,405.3,403.52,404.97,6465.0
2025-02-03 09:50:00,405.0,407.55,404.51,406.69,3700.0,405.0,407.55,404.51,406.69,3700.0
2025-02-03 10:00:00,406.55,407.57,406.13,406.13,11038.0,406.55,407.57,406.13,406.13,11038.0
2025-02-03 10:10:00,406.22,406.88,404.74,405.37,4807.0,406.22,406.88,404.74,405.37,4807.0
2025-02-03 10:20:00,405.47,410.19,405.47,409.56,3004.0,405.47,410.19,405.47,409.56,3004.0
2025-02-03 10:30:00,411.18,412.38,410.64,411.74,9185.0,411.18,412.38,410.64,411.74,9185.0
2025-02-03 10:40:00,410.84,413.53,410.82,413.53,11231.0,410.84,413.53,410.82,413.53,11231.0
2025-02-03 10:50:00,413.88,414.06,413.33,414.06,5010.0,413.88,414.06,413.33,414.06,5010.0
2025-02-03 11:00:00,413.78,414.44,411.85,412.84,9005.0,413.78,414.44,411.85,412.84,9005.0
2025-02-03 11:10:00,412.2,414.62,412.2,412.92,3368.0,412.2,414.62,412.2,412.92,3368.0
2025-02-03 11:20:00,412.92,412.92,411.35,412.25,6925.0,412.92,412.92,411.35,412.25,6925.0
2025-02-03 11:30:00,412.31,413.0,412.12,412.12,2153.0,412.31,413.0,412.12,412.12,2153.0
2025-02-03 11:40:00,412.24,413.75,411.91,412.44,4450.0,412.24,413.75,411.91,412.44,4450.0
2025-02-03 11:50:00,412.44,412.49,411.54,411.54,3519.0,412.44,412.49,411.54,411.54,3519.0
2025-02-03 12:00:00,411.0,411.5,410.17,411.48,3515.0,411.0,411.5,410.17,411.48,3515.0
2025-02-03 12:10:00,411.64,412.76,411.59,412.37,3059.0,411.64,412.76,411.59,412.37,3059.0
2025-02-03 12:20:00,412.74,413.7,412.48,412.56,2266.0,412.74,413.7,412.48,412.56,2266.0
2025-02-03 12:30:00,412.44,413.28,412.17,412.86,11978.0,412.44,413.28,412.17,412.86,11978.0
2025-02-03 12:40:00,412.39,413.83,412.39,412.96,5168.0,412.39,413.83,412.39,412.96,5168.0
2025-02-03 12:50:00,413.35,413.87,412.32,412.79,2800.0,413.35,413.87,412.32,412.79,2800.0
2025-02-03 13:00:00,412.26,412.8,411.8,412.28,2562.0,412.26,412.8,411.8,412.28,2562.0
2025-02-03 13:10:00,411.73,413.17,410.94,411.52,2968.0,411.73,413.17,410.94,411.52,2968.0
2025-02-03 13:20:00,411.52,412.16,411.52,411.82,2604.0,411.52,412.16,411.52,411.82,2604.0
2025-02-03 13:30:00,411.8,412.21,411.58,412.06,2029.0,411.8,412.21,411.58,412.06,2029.0
2025-02-03 13:40:00,411.68,412.28,411.35,411.64,4856.0,411.68,412.28,411.35,411.64,4856.0
2025-02-03 13:50:00,411.86,412.0,411.12,411.12,1446.0,411.86,412.0,411.12,411.12,1446.0
2025-02-03 14:00:00,411.29,411.69,410.98,411.48,7161.0,411.29,411.69,410.98,411.48,7161.0
2025-02-03 14:10:00,411.82,412.34,411.74,411.92,1580.0,411.82,412.34,411.74,411.92,1580.0
2025-02-03 14:20:00,412.1,413.23,412.09,413.13,4365.0,412.1,413.23,412.09,413.13,4365.0
2025-02-03 14:30:00,412.96,412.97,411.51,411.51,3400.0,412.96,412.97,411.51,411.51,3400.0
2025-02-03 14:40:00,411.25,411.87,410.96,411.86,5902.0,411.25,411.87,410.96,411.86,5902.0
2025-02-03 14:50:00,411.89,412.12,411.37,411.93,2700.0,411.89,412.12,411.37,411.93,2700.0
2025-02-03 15:00:00,411.8,411.85,411.37,411.37,2802.0,411.8,411.85,411.37,411.37,2802.0
2025-02-03 15:10:00,411.55,411.88,410.8,410.94,5851.0,411.55,411.88,410.8,410.94,5851.0
2025-02-03 15:20:00,410.99,411.22,410.31,410.31,4135.0,410.99,411.22,410.31,410.31,4135.0
2025-02-03 15:30:00,410.31,410.76,409.72,409.95,9920.0,410.31,410.76,409.72,409.95,9920.0
2025-02-03 15:40:00,410.02,410.16,408.98,409.46,10014.0,410.02,410.16,408.98,409.46,10014.0
2025-02-03 15:50:00,409.65,410.07,407.75,408.2,41708.0,409.65,410.07,407.75,408.2,41708.0
2025-02-04 09:30:00,405.44,408.75,405.44,408.75,13276.0,405.44,408.75,405.44,408.75,13276.0
2025-02-04 09:40:00,408.42,410.82,408.41,409.5,14182.0,408.42,410.82,408.41,409.5,14182.0
2025-02-04 09:50:00,410.95,411.44,410.1,411.33,6434.0,410.95,411.44,410.1,411.33,6434.0
2025-02-04 10:00:00,411.5,411.5,409.51,409.98,13150.0,411.5,411.5,409.51,409.98,13150.0
2025-02-04 10:10:00,410.38,411.11,409.71,411.11,6928.0,410.38,411.11,409.71,411.11,6928.0
2025-02-04 10:20:00,410.37,410.5,409.08,409.55,22244.0,410.37,410.5,409.08,409.55,22244.0
2025-02-04 10:30:00,410.04,410.49,409.88,410.17,2348.0,410.04,410.49,409.88,410.17,2348.0
2025-02-04 10:40:00,410.04,410.42,409.94,410.04,5431.0,410.04,410.42,409.94,410.04,5431.0
2025-02-04 10:50:00,410.06,410.56,409.94,410.56,2509.0,410.06,410.56,409.94,410.56,2509.0
2025-02-04 11:00:00,410.48,411.48,410.44,411.24,15674.0,410.48,411.48,410.44,411.24,15674.0
2025-02-04 11:10:00,411.24,411.43,410.61,411.39,3642.0,411.24,411.43,410.61,411.39,3642.0
2025-02-04 11:20:00,411.39,411.39,410.41,410.72,3295.0,411.39,411.39,410.41,410.72,3295.0
2025-02-04 11:30:00,410.92,412.5,410.92,411.98,9035.0,410.92,412.5,410.92,411.98,9035.0
2025-02-04 11:40:00,412.56,413.0,411.99,412.03,4849.0,412.56,413.0,411.99,412.03,4849.0
2025-02-04 11:50:00,412.0,412.36,412.0,412.19,705.0,412.0,412.36,412.0,412.19,705.0
2025-02-04 12:00:00,412.23,412.39,412.1,412.16,2962.0,412.23,412.39,412.1,412.16,2962.0
2025-02-04 12:10:00,412.2,412.37,411.53,412.06,7910.0,412.2,412.37,411.53,412.06,7910.0
2025-02-04 12:20:00,412.14,412.73,411.54,411.64,6340.0,412.14,412.73,411.54,411.64,6340.0
2025-02-04 12:30:00,411.69,412.54,410.98,411.0,5720.0,411.69,412.54,410.98,411.0,5720.0
2025-02-04 12:40:00,410.63,411.4,410.62,411.31,2208.0,410.63,411.4,410.62,411.31,2208.0
2025-02-04 12:50:00,411.34,411.57,411.25,411.28,1840.0,411.34,411.57,411.25,411.28,1840.0
2025-02-04 13:00:00,411.39,411.52,410.33,410.64,3500.0,411.39,411.52,410.33,410.64,3500.0
2025-02-04 13:10:00,410.33,410.69,409.75,410.06,6290.0,410.33,410.69,409.75,410.06,6290.0
2025-02-04 13:20:00,409.98,410.32,409.94,410.07,4258.0,409.98,410.32,409.94,410.07,4258.0
2025-02-04 13:30:00,410.37,410.39,409.9,409.9,4292.0,410.37,410.39,409.9,409.9,4292.0
2025-02-04 13:40:00,409.89,410.3,409.59,410.0,7390.0,409.89,410.3,409.59,410.0,7390.0
2025-02-04 13:50:00,410.39,410.4,410.1,410.1,2300.0,410.39,410.4,410.1,410.1,2300.0
2025-02-04 14:00:00,410.15,410.39,409.85,410.27,5678.0,410.15,410.39,409.85,410.27,5678.0
2025-02-04 14:10:00,410.18,410.4,409.99,410.0,2615.0,410.18,410.4,409.99,410.0,2615.0
2025-02-04 14:20:00,410.0,410.14,409.83,409.97,5806.0,410.0,410.14,409.83,409.97,5806.0
2025-02-04 14:30:00,410.04,410.91,409.92,410.81,7023.0,410.04,410.91,409.92,410.81,7023.0
2025-02-04 14:40:00,410.81,411.06,410.73,410.97,3639.0,410.81,411.06,410.73,410.97,3639.0
2025-02-04 14:50:00,410.56,410.98,410.55,410.75,3759.0,410.56,410.98,410.55,410.75,3759.0
2025-02-04 15:00:00,410.75,410.75,409.79,410.31,7093.0,410.75,410.75,409.79,410.31,7093.0
2025-02-04 15:10:00,410.16,410.16,409.64,409.91,11338.0,410.16,410.16,409.64,409.91,11338.0
2025-02-04 15:20:00,409.87,410.15,409.15,409.22,21664.0,409.87,410.15,409.15,409.22,21664.0
2025-02-04 15:30:00,409.27,409.53,408.81,409.3,18250.0,409.27,409.53,408.81,409.3,18250.0
2025-02-04 15:40:00,409.42,409.42,408.89,408.94,26532.0,409.42,409.42,408.89,408.94,26532.0
2025-02-04 15:50:00,409.07,409.56,408.27,409.29,67441.0,409.07,409.56,408.27,409.29,67441.0
2025-02-05 09:30:00,410.0,412.0,410.0,410.62,5725.0,410.0,412.0,410.0,410.62,5725.0
2025-02-05 09:40:00,410.5,411.0,409.86,410.04,2231.0,410.5,411.0,409.86,410.04,2231.0
2025-02-05 09:50:00,409.66,409.93,408.26,409.2,10384.0,409.66,409.93,408.26,409.2,10384.0
2025-02-05 10:00:00,409.35,410.04,408.11,410.02,6208.0,409.35,410.04,408.11,410.02,6208.0
2025-02-05 10:10:00,410.31,410.31,408.42,409.08,11346.0,410.31,410.31,408.42,409.08,11346.0
2025-02-05 10:20:00,409.34,410.46,409.01,410.46,3792.0,409.34,410.46,409.01,410.46,3792.0
2025-02-05 10:30:00,409.94,411.04,409.9,411.04,2000.0,409.94,411.04,409.9,411.04,2000.0
2025-02-05 10:40:00,410.95,411.47,410.82,410.83,2601.0,410.95,411.47,410.82,410.83,2601.0
2025-02-05 10:50:00,410.92,410.92,409.75,409.99,1835.0,410.92,410.92,409.75,409.99,1835.0
2025-02-05 11:00:00,410.44,411.03,409.81,410.75,4613.0,410.44,411.03,409.81,410.75,4613.0
2025-02-05 11:10:00,410.75,411.91,410.75,411.0,4538.0,410.75,411.91,410.75,411.0,4538.0
2025-02-05 11:20:00,410.03,410.79,410.03,410.41,2513.0,410.03,410.79,410.03,410.41,2513.0
2025-02-05 11:30:00,410.64,410.65,409.73,410.05,3792.0,410.64,410.65,409.73,410.05,3792.0
2025-02-05 11:40:00,410.02,410.35,409.7,410.08,4160.0,410.02,410.35,409.7,410.08,4160.0
2025-02-05 11:50:00,410.45,410.87,410.45,410.72,1879.0,410.45,410.87,410.45,410.72,1879.0
2025-02-05 12:00:00,410.69,410.69,410.33,410.51,2667.0,410.69,410.69,410.33,410.51,2667.0
2025-02-05 12:10:00,410.51,410.53,410.3,410.44,1000.0,410.51,410.53,410.3,410.44,1000.0
2025-02-05 12:20:00,410.34,410.4,409.92,410.08,2063.0,410.34,410.4,409.92,410.08,2063.0
2025-02-05 12:30:00,410.29,410.54,409.98,410.54,2960.0,410.29,410.54,409.98,410.54,2960.0
2025-02-05 12:40:00,410.23,410.51,409.77,410.31,1000.0,410.23,410.51,409.77,410.31,1000.0
2025-02-05 12:50:00,410.45,410.73,410.07,410.07,1100.0,410.45,410.73,410.07,410.07,1100.0
2025-02-05 13:00:00,410.5,411.0,410.49,411.0,1014.0,410.5,411.0,410.49,411.0,1014.0
2025-02-05 13:10:00,411.03,411.41,410.91,411.4,1600.0,411.03,411.41,410.91,411.4,1600.0
2025-02-05 13:20:00,411.28,411.32,410.55,410.77,2826.0,411.28,411.32,410.55,410.77,2826.0
2025-02-05 13:30:00,411.24,412.21,411.24,412.11,3786.0,411.24,412.21,411.24,412.11,3786.0
2025-02-05 13:40:00,411.91,412.06,411.7,411.85,1429.0,411.91,412.06,411.7,411.85,1429.0
2025-02-05 13:50:00,411.71,412.31,411.35,412.22,3200.0,411.71,412.31,411.35,412.22,3200.0
2025-02-05 14:00:00,412.44,413.4,412.02,413.02,5882.0,412.44,413.4,412.02,413.02,5882.0
2025-02-05 14:10:00,413.1,413.42,412.15,412.15,3540.0,413.1,413.42,412.15,412.15,3540.0
2025-02-05 14:20:00,412.05,412.05,410.66,410.88,3300.0,412.05,412.05,410.66,410.88,3300.0
2025-02-05 14:30:00,410.04,410.33,409.78,410.12,4822.0,410.04,410.33,409.78,410.12,4822.0
2025-02-05 14:40:00,409.94,410.55,409.87,410.37,6605.0,409.94,410.55,409.87,410.37,6605.0
2025-02-05 14:50:00,410.25,410.5,410.13,410.49,2400.0,410.25,410.5,410.13,410.49,2400.0
2025-02-05 15:00:00,410.43,410.57,409.69,410.08,7325.0,410.43,410.57,409.69,410.08,7325.0
2025-02-05 15:10:00,410.08,410.13,409.66,409.87,5200.0,410.08,410.13,409.66,409.87,5200.0
2025-02-05 15:20:00,409.87,410.36,409.79,409.83,5090.0,409.87,410.36,409.79,409.83,5090.0
2025-02-05 15:30:00,409.83,410.28,409.8,410.0,6638.0,409.83,410.28,409.8,410.0,6638.0
2025-02-05 15:40:00,410.01,410.18,409.55,409.79,15647.0,410.01,410.18,409.55,409.79,15647.0
2025-02-05 15:50:00,410.11,411.2,409.81,410.48,29164.0,410.11,411.2,409.81,410.48,29164.0
2025-02-06 09:30:00,411.0,412.96,411.0,412.96,6832.0,411.0,412.96,411.0,412.96,6832.0
2025-02-06 09:40:00,412.26,414.32,412.19,413.35,8664.0,412.26,414.32,412.19,413.35,8664.0
2025-02-06 09:50:00,412.8,412.8,410.62,410.63,2318.0,412.8,412.8,410.62,410.63,2318.0
2025-02-06 10:00:00,410.67,411.26,409.58,410.3,4145.0,410.67,411.26,409.58,410.3,4145.0
2025-02-06 10:10:00,409.78,411.08,409.77,410.85,3497.0,409.78,411.08,409.77,410.85,3497.0
2025-02-06 10:20:00,410.84,410.84,409.66,409.95,7812.0,410.84,410.84,409.66,409.95,7812.0
2025-02-06 10:30:00,409.8,410.48,409.55,409.99,8373.0,409.8,410.48,409.55,409.99,8373.0
2025-02-06 10:40:00,409.99,410.79,409.57,410.79,10324.0,409.99,410.79,409.57,410.79,10324.0
2025-02-06 10:50:00,410.79,411.37,409.64,410.0,4830.0,410.79,411.37,409.64,410.0,4830.0
2025-02-06 11:00:00,410.16,410.16,409.71,410.0,2874.0,410.16,410.16,409.71,410.0,2874.0
2025-02-06 11:10:00,410.06,410.2,409.94,410.02,3200.0,410.06,410.2,409.94,410.02,3200.0
2025-02-06 11:20:00,409.94,410.4,409.49,410.4,8427.0,409.94,410.4,409.49,410.4,8427.0
2025-02-06 11:30:00,410.03,410.19,409.41,409.59,12311.0,410.03,410.19,409.41,409.59,12311.0
2025-02-06 11:40:00,409.79,409.89,408.73,409.24,11173.0,409.79,409.89,408.73,409.24,11173.0
2025-02-06 11:50:00,409.1,409.21,408.52,409.2,14842.0,409.1,409.21,408.52,409.2,14842.0
2025-02-06 12:00:00,408.98,408.98,405.07,405.82,85457.0,408.98,408.98,405.07,405.82,85457.0
2025-02-06 12:10:00,405.61,406.1,405.26,405.59,21181.0,405.61,406.1,405.26,405.59,21181.0
2025-02-06 12:20:00,405.64,406.14,405.02,405.31,8472.0,405.64,406.14,405.02,405.31,8472.0
2025-02-06 12:30:00,405.3,406.19,405.28,405.64,4323.0,405.3,406.19,405.28,405.64,4323.0
2025-02-06 12:40:00,405.81,406.13,405.81,406.13,4650.0,405.81,406.13,405.81,406.13,4650.0
2025-02-06 12:50:00,406.06,406.59,405.93,406.59,5018.0,406.06,406.59,405.93,406.59,5018.0
2025-02-06 13:00:00,406.5,406.65,405.79,405.79,3300.0,406.5,406.65,405.79,405.79,3300.0
2025-02-06 13:10:00,406.14,406.17,405.7,405.93,2910.0,406.14,406.17,405.7,405.93,2910.0
2025-02-06 13:20:00,405.94,406.99,405.93,406.54,29300.0,405.94,406.99,405.93,406.54,29300.0
2025-02-06 13:30:00,406.6,407.22,406.59,407.0,7025.0,406.6,407.22,406.59,407.0,7025.0
2025-02-06 13:40:00,407.47,407.9,407.3,407.65,2657.0,407.47,407.9,407.3,407.65,2657.0
2025-02-06 13:50:00,407.64,407.99,407.6,407.86,5593.0,407.64,407.99,407.6,407.86,5593.0
2025-02-06 14:00:00,407.8,407.81,404.32,404.32,37926.0,407.8,407.81,404.32,404.32,37926.0
2025-02-06 14:10:00,404.32,404.32,398.44,399.76,41624.0,404.32,404.32,398.44,399.76,41624.0
2025-02-06 14:20:00,399.94,400.24,399.29,399.42,19600.0,399.94,400.24,399.29,399.42,19600.0
2025-02-06 14:30:00,399.42,400.28,398.41,399.96,18852.0,399.42,400.28,398.41,399.96,18852.0
2025-02-06 14:40:00,399.84,399.96,399.34,399.5,8113.0,399.84,399.96,399.34,399.5,8113.0
2025-02-06 14:50:00,399.82,400.47,399.77,400.13,11698.0,399.82,400.47,399.77,400.13,11698.0
2025-02-06 15:00:00,400.34,400.83,400.0,400.01,10994.0,400.34,400.83,400.0,400.01,10994.0
2025-02-06 15:10:00,400.2,401.17,400.01,400.42,12338.0,400.2,401.17,400.01,400.42,12338.0
2025-02-06 15:20:00,400.15,400.7,399.81,399.85,29324.0,400.15,400.7,399.81,399.85,29324.0
2025-02-06 15:30:00,399.77,400.79,399.46,400.53,15339.0,399.77,400.79,399.46,400.53,15339.0
2025-02-06 15:40:00,400.87,401.08,400.62,400.7,14829.0,400.87,401.08,400.62,400.7,14829.0
2025-02-06 15:50:00,400.81,402.06,400.55,401.48,75509.0,400.81,402.06,400.55,401.48,75509.0
2025-02-07 09:30:00,390.0,394.5,383.46,385.89,248802.0,390.0,394.5,383.46,385.89,248802.0
2025-02-07 09:40:00,385.89,391.22,385.89,390.43,27887.0,385.89,391.22,385.89,390.43,27887.0
2025-02-07 09:50:00,390.71,392.56,389.62,392.18,25555.0,390.71,392.56,389.62,392.18,25555.0
2025-02-07 10:00:00,391.8,395.06,390.91,394.94,27799.0,391.8,395.06,390.91,394.94,27799.0
2025-02-07 10:10:00,394.78,394.98,392.52,394.87,41626.0,394.78,394.98,392.52,394.87,41626.0
2025-02-07 10:20:00,394.69,395.73,393.88,393.88,26368.0,394.69,395.73,393.88,393.88,26368.0
2025-02-07 10:30:00,393.62,395.67,393.45,395.06,22148.0,393.62,395.67,393.45,395.06,22148.0
2025-02-07 10:40:00,395.31,395.55,393.49,393.94,40439.0,395.31,395.55,393.49,393.94,40439.0
2025-02-07 10:50:00,393.8,395.54,392.44,394.81,38442.0,393.8,395.54,392.44,394.81,38442.0
2025-02-07 11:00:00,394.81,395.0,393.62,394.67,22434.0,394.81,395.0,393.62,394.67,22434.0
2025-02-07 11:10:00,394.73,394.91,393.03,394.52,49016.0,394.73,394.91,393.03,394.52,49016.0
2025-02-07 11:20:00,394.52,394.67,393.04,393.04,27190.0,394.52,394.67,393.04,393.04,27190.0
2025-02-07 11:30:00,392.94,393.83,389.49,389.49,25701.0,392.94,393.83,389.49,389.49,25701.0
2025-02-07 11:40:00,389.18,390.08,386.65,386.65,11065.0,389.18,390.08,386.65,386.65,11065.0
2025-02-07 11:50:00,386.91,387.46,383.58,384.0,20530.0,386.91,387.46,383.58,384.0,20530.0
2025-02-07 12:00:00,383.48,384.07,381.78,383.48,18272.0,383.48,384.07,381.78,383.48,18272.0
2025-02-07 12:10:00,383.4,385.56,383.01,384.32,12065.0,383.4,385.56,383.01,384.32,12065.0
2025-02-07 12:20:00,384.35,384.35,382.71,382.91,5538.0,384.35,384.35,382.71,382.91,5538.0
2025-02-07 12:30:00,382.68,383.25,381.71,381.71,7455.0,382.68,383.25,381.71,381.71,7455.0
2025-02-07 12:40:00,382.0,382.0,380.65,380.96,6550.0,382.0,382.0,380.65,380.96,6550.0
2025-02-07 12:50:00,381.21,381.87,381.0,381.0,8731.0,381.21,381.87,381.0,381.0,8731.0
2025-02-07 13:00:00,381.01,382.27,380.61,381.41,5322.0,381.01,382.27,380.61,381.41,5322.0
2025-02-07 13:10:00,381.37,381.45,380.6,380.61,5978.0,381.37,381.45,380.6,380.61,5978.0
2025-02-07 13:20:00,380.7,380.7,379.37,379.9,15357.0,380.7,380.7,379.37,379.9,15357.0
2025-02-07 13:30:00,379.62,380.14,378.42,378.48,10904.0,379.62,380.14,378.42,378.48,10904.0
2025-02-07 13:40:00,378.31,378.32,376.38,376.65,11874.0,378.31,378.32,376.38,376.65,11874.0
2025-02-07 13:50:00,376.54,377.75,376.41,376.63,14646.0,376.54,377.75,376.41,376.63,14646.0
2025-02-07 14:00:00,376.62,377.1,375.52,375.53,10331.0,376.62,377.1,375.52,375.53,10331.0
2025-02-07 14:10:00,375.06,375.16,374.27,374.5,7687.0,375.06,375.16,374.27,374.5,7687.0
2025-02-07 14:20:00,374.58,374.95,374.11,374.43,8862.0,374.58,374.95,374.11,374.43,8862.0
2025-02-07 14:30:00,374.48,376.21,374.48,375.44,8555.0,374.48,376.21,374.48,375.44,8555.0
2025-02-07 14:40:00,375.7,376.56,375.17,376.1,10920.0,375.7,376.56,375.17,376.1,10920.0
2025-02-07 14:50:00,376.44,377.46,376.44,376.94,7439.0,376.44,377.46,376.44,376.94,7439.0
2025-02-07 15:00:00,376.94,377.9,376.03,376.37,7215.0,376.94,377.9,376.03,376.37,7215.0
2025-02-07 15:10:00,375.88,376.12,374.92,375.07,13050.0,375.88,376.12,374.92,375.07,13050.0
2025-02-07 15:20:00,375.07,376.92,374.93,376.68,15075.0,375.07,376.92,374.93,376.68,15075.0
2025-02-07 15:30:00,377.0,378.14,376.35,377.68,24090.0,377.0,378.14,376.35,377.68,24090.0
2025-02-07 15:40:00,377.59,378.93,377.25,377.98,35248.0,377.59,378.93,377.25,377.98,35248.0
2025-02-07 15:50:00,377.99,377.99,374.0,374.97,77885.0,377.99,377.99,374.0,374.97,77885.0
2025-02-10 09:30:00,378.41,378.75,367.18,367.19,47896.0,378.41,378.75,367.18,367.19,47896.0
2025-02-10 09:40:00,366.65,372.42,366.27,372.0,21987.0,366.65,372.42,366.27,372.0,21987.0
2025-02-10 09:50:00,372.0,372.89,368.5,369.27,18238.0,372.0,372.89,368.5,369.27,18238.0
2025-02-10 10:00:00,368.86,371.5,368.22,370.87,12012.0,368.86,371.5,368.22,370.87,12012.0
2025-02-10 10:10:00,371.5,373.86,371.5,373.4,8835.0,371.5,373.86,371.5,373.4,8835.0
2025-02-10 10:20:00,373.62,373.89,372.42,372.42,2345.0,373.62,373.89,372.42,372.42,2345.0
2025-02-10 10:30:00,372.74,373.28,371.59,371.59,12322.0,372.74,373.28,371.59,371.59,12322.0
2025-02-10 10:40:00,371.61,373.22,371.6,372.88,12997.0,371.61,373.22,371.6,372.88,12997.0
2025-02-10 10:50:00,373.1,373.63,372.17,372.17,4710.0,373.1,373.63,372.17,372.17,4710.0
2025-02-10 11:00:00,372.66,373.65,371.53,372.3,8622.0,372.66,373.65,371.53,372.3,8622.0
2025-02-10 11:10:00,372.3,375.28,372.3,374.56,29315.0,372.3,375.28,372.3,374.56,29315.0
2025-02-10 11:20:00,374.46,375.27,373.39,373.39,4433.0,374.46,375.27,373.39,373.39,4433.0
2025-02-10 11:30:00,373.83,374.92,373.36,374.92,6991.0,373.83,374.92,373.36,374.92,6991.0
2025-02-10 11:40:00,374.97,376.91,374.77,376.57,5305.0,374.97,376.91,374.77,376.57,5305.0
2025-02-10 11:50:00,376.74,377.29,375.92,376.13,5901.0,376.74,377.29,375.92,376.13,5901.0
2025-02-10 12:00:00,376.05,376.23,375.45,375.76,3390.0,376.05,376.23,375.45,375.76,3390.0
2025-02-10 12:10:00,375.54,375.97,375.2,375.97,3104.0,375.54,375.97,375.2,375.97,3104.0
2025-02-10 12:20:00,376.16,376.76,375.67,375.86,4248.0,376.16,376.76,375.67,375.86,4248.0
2025-02-10 12:30:00,375.7,376.18,375.46,376.18,2159.0,375.7,376.18,375.46,376.18,2159.0
2025-02-10 12:40:00,376.13,376.32,375.35,376.12,6172.0,376.13,376.32,375.35,376.12,6172.0
2025-02-10 12:50:00,376.06,376.39,375.59,376.36,6371.0,376.06,376.39,375.59,376.36,6371.0
2025-02-10 13:00:00,376.12,376.82,376.11,376.32,5414.0,376.12,376.82,376.11,376.32,5414.0
2025-02-10 13:10:00,376.49,376.91,376.37,376.59,3051.0,376.49,376.91,376.37,376.59,3051.0
2025-02-10 13:20:00,376.65,376.99,376.04,376.31,10765.0,376.65,376.99,376.04,376.31,10765.0
2025-02-10 13:30:00,375.83,375.87,375.5,375.63,2693.0,375.83,375.87,375.5,375.63,2693.0
2025-02-10 13:40:00,375.63,375.68,375.31,375.52,4496.0,375.63,375.68,375.31,375.52,4496.0
2025-02-10 13:50:00,375.52,375.52,374.5,375.03,7130.0,375.52,375.52,374.5,375.03,7130.0
2025-02-10 14:00:00,374.77,374.77,373.05,373.23,8337.0,374.77,374.77,373.05,373.23,8337.0
2025-02-10 14:10:00,373.56,374.69,373.56,374.61,4161.0,373.56,374.69,373.56,374.61,4161.0
2025-02-10 14:20:00,374.82,374.85,374.25,374.62,3756.0,374.82,374.85,374.25,374.62,3756.0
2025-02-10 14:30:00,374.39,374.64,373.72,374.03,13510.0,374.39,374.64,373.72,374.03,13510.0
2025-02-10 14:40:00,373.88,373.88,372.93,373.35,6482.0,373.88,373.88,372.93,373.35,6482.0
2025-02-10 14:50:00,373.55,374.6,373.46,374.22,4788.0,373.55,374.6,373.46,374.22,4788.0
2025-02-10 15:00:00,374.0,374.06,373.0,373.29,3563.0,374.0,374.06,373.0,373.29,3563.0
2025-02-10 15:10:00,373.61,374.56,373.5,374.5,6991.0,373.61,374.56,373.5,374.5,6991.0
2025-02-10 15:20:00,374.35,374.38,373.58,374.1,10800.0,374.35,374.38,373.58,374.1,10800.0
2025-02-10 15:30:00,374.29,374.54,373.0,374.37,12830.0,374.29,374.54,373.0,374.37,12830.0
2025-02-10 15:40:00,374.37,375.71,374.37,374.94,11878.0,374.37,375.71,374.37,374.94,11878.0
2025-02-10 15:50:00,375.16,376.71,374.54,376.34,64325.0,375.16,376.71,374.54,376.34,64325.0
2025-02-11 09:30:00,372.54,375.26,370.5,373.9,30380.0,372.54,375.26,370.5,373.9,30380.0
2025-02-11 09:40:00,373.0,373.4,372.4,372.4,9824.0,373.0,373.4,372.4,372.4,9824.0
2025-02-11 09:50:00,372.96,373.23,370.39,370.79,21488.0,372.96,373.23,370.39,370.79,21488.0
2025-02-11 10:00:00,370.22,371.2,369.49,369.54,11645.0,370.22,371.2,369.49,369.54,11645.0
2025-02-11 10:10:00,369.5,369.5,367.9,368.03,16428.0,369.5,369.5,367.9,368.03,16428.0
2025-02-11 10:20:00,368.03,368.95,367.32,368.15,20101.0,368.03,368.95,367.32,368.15,20101.0
2025-02-11 10:30:00,368.29,368.51,367.64,368.19,10250.0,368.29,368.51,367.64,368.19,10250.0
2025-02-11 10:40:00,368.19,370.63,368.19,369.75,17181.0,368.19,370.63,368.19,369.75,17181.0
2025-02-11 10:50:00,369.72,369.86,368.98,369.36,7101.0,369.72,369.86,368.98,369.36,7101.0
2025-02-11 11:00:00,369.58,370.97,369.19,370.86,9350.0,369.58,370.97,369.19,370.86,9350.0
2025-02-11 11:10:00,370.86,371.91,370.84,371.69,12975.0,370.86,371.91,370.84,371.69,12975.0
2025-02-11 11:20:00,371.41,374.64,371.24,374.52,7841.0,371.41,374.64,371.24,374.52,7841.0
2025-02-11 11:30:00,374.5,375.05,374.16,374.62,9624.0,374.5,375.05,374.16,374.62,9624.0
2025-02-11 11:40:00,374.47,375.91,373.77,375.38,9320.0,374.47,375.91,373.77,375.38,9320.0
2025-02-11 11:50:00,374.94,375.42,374.5,374.8,7716.0,374.94,375.42,374.5,374.8,7716.0
2025-02-11 12:00:00,374.8,374.8,374.19,374.29,4582.0,374.8,374.8,374.19,374.29,4582.0
2025-02-11 12:10:00,374.29,374.99,373.87,374.05,4025.0,374.29,374.99,373.87,374.05,4025.0
2025-02-11 12:20:00,374.05,374.84,374.05,374.5,4878.0,374.05,374.84,374.05,374.5,4878.0
2025-02-11 12:30:00,374.73,375.0,374.05,374.27,2990.0,374.73,375.0,374.05,374.27,2990.0
2025-02-11 12:40:00,374.27,374.27,372.55,372.55,2067.0,374.27,374.27,372.55,372.55,2067.0
2025-02-11 12:50:00,372.21,373.98,372.21,373.98,5125.0,372.21,373.98,372.21,373.98,5125.0
2025-02-11 13:00:00,373.88,374.7,373.78,374.47,2187.0,373.88,374.7,373.78,374.47,2187.0
2025-02-11 13:10:00,374.22,374.37,374.1,374.37,1972.0,374.22,374.37,374.1,374.37,1972.0
2025-02-11 13:20:00,374.54,375.43,374.53,374.84,3378.0,374.54,375.43,374.53,374.84,3378.0
2025-02-11 13:30:00,375.15,375.65,374.79,374.99,3500.0,375.15,375.65,374.79,374.99,3500.0
2025-02-11 13:40:00,375.0,375.0,374.48,374.48,991.0,375.0,375.0,374.48,374.48,991.0
2025-02-11 13:50:00,374.42,375.14,374.12,374.85,3821.0,374.42,375.14,374.12,374.85,3821.0
2025-02-11 14:00:00,374.94,375.02,373.81,373.84,3848.0,374.94,375.02,373.81,373.84,3848.0
2025-02-11 14:10:00,373.93,374.24,373.77,373.89,8209.0,373.93,374.24,373.77,373.89,8209.0
2025-02-11 14:20:00,373.38,374.59,373.38,374.12,3021.0,373.38,374.59,373.38,374.12,3021.0
2025-02-11 14:30:00,374.33,374.93,374.17,374.91,3509.0,374.33,374.93,374.17,374.91,3509.0
2025-02-11 14:40:00,375.02,375.81,374.99,375.58,4545.0,375.02,375.81,374.99,375.58,4545.0
2025-02-11 14:50:00,375.34,375.79,375.12,375.32,6576.0,375.34,375.79,375.12,375.32,6576.0
2025-02-11 15:00:00,375.5,375.8,374.43,374.43,3072.0,375.5,375.8,374.43,374.43,3072.0
2025-02-11 15:10:00,374.69,375.01,374.12,374.88,13328.0,374.69,375.01,374.12,374.88,13328.0
2025-02-11 15:20:00,374.61,374.94,373.93,374.89,4936.0,374.61,374.94,373.93,374.89,4936.0
2025-02-11 15:30:00,374.69,375.54,374.43,375.16,8622.0,374.69,375.54,374.43,375.16,8622.0
2025-02-11 15:40:00,375.28,375.35,374.92,375.18,10949.0,375.28,375.35,374.92,375.18,10949.0
2025-02-11 15:50:00,375.42,375.7,374.09,374.5,53943.0,375.42,375.7,374.09,374.5,53943.0
2025-02-12 09:30:00,371.01,373.84,369.36,373.84,16149.0,371.01,373.84,369.36,373.84,16149.0
2025-02-12 09:40:00,373.91,374.74,371.25,371.79,8341.0,373.91,374.74,371.25,371.79,8341.0
2025-02-12 09:50:00,371.79,372.32,371.25,372.05,8973.0,371.79,372.32,371.25,372.05,8973.0
2025-02-12 10:00:00,371.6,372.38,370.72,372.15,15457.0,371.6,372.38,370.72,372.15,15457.0
2025-02-12 10:10:00,371.62,372.09,370.39,371.69,8697.0,371.62,372.09,370.39,371.69,8697.0
2025-02-12 10:20:00,371.36,372.37,370.88,372.06,7509.0,371.36,372.37,370.88,372.06,7509.0
2025-02-12 10:30:00,371.9,372.91,371.5,372.43,9934.0,371.9,372.91,371.5,372.43,9934.0
2025-02-12 10:40:00,372.31,373.32,371.84,372.29,3892.0,372.31,373.32,371.84,372.29,3892.0
2025-02-12 10:50:00,372.31,372.83,372.3,372.74,3700.0,372.31,372.83,372.3,372.74,3700.0
2025-02-12 11:00:00,372.19,372.82,371.0,371.69,15679.0,372.19,372.82,371.0,371.69,15679.0
2025-02-12 11:10:00,371.82,372.26,371.43,371.95,15815.0,371.82,372.26,371.43,371.95,15815.0
2025-02-12 11:20:00,372.16,372.39,372.06,372.32,4179.0,372.16,372.39,372.06,372.32,4179.0
2025-02-12 11:30:00,372.39,373.8,372.31,373.54,7750.0,372.39,373.8,372.31,373.54,7750.0
2025-02-12 11:40:00,373.56,374.54,373.27,373.77,5980.0,373.56,374.54,373.27,373.77,5980.0
2025-02-12 11:50:00,373.77,374.11,373.0,374.11,3323.0,373.77,374.11,373.0,374.11,3323.0
2025-02-12 12:00:00,374.11,374.11,373.14,373.3,4647.0,374.11,374.11,373.14,373.3,4647.0
2025-02-12 12:10:00,373.5,374.46,373.26,374.17,7150.0,373.5,374.46,373.26,374.17,7150.0
2025-02-12 12:20:00,373.9,374.71,373.62,374.7,5825.0,373.9,374.71,373.62,374.7,5825.0
2025-02-12 12:30:00,374.95,375.56,374.42,375.52,9212.0,374.95,375.56,374.42,375.52,9212.0
2025-02-12 12:40:00,375.58,376.69,375.58,376.34,9094.0,375.58,376.69,375.58,376.34,9094.0
2025-02-12 12:50:00,376.36,376.97,376.05,376.97,7438.0,376.36,376.97,376.05,376.97,7438.0
2025-02-12 13:00:00,376.97,377.38,376.46,376.49,6040.0,376.97,377.38,376.46,376.49,6040.0
2025-02-12 13:10:00,376.49,376.58,375.86,376.01,3291.0,376.49,376.58,375.86,376.01,3291.0
2025-02-12 13:20:00,375.88,376.65,375.68,375.9,5297.0,375.88,376.65,375.68,375.9,5297.0
2025-02-12 13:30:00,375.82,376.67,375.82,376.67,3598.0,375.82,376.67,375.82,376.67,3598.0
2025-02-12 13:40:00,376.46,376.61,375.99,376.02,3752.0,376.46,376.61,375.99,376.02,3752.0
2025-02-12 13:50:00,375.99,376.32,375.31,375.55,5550.0,375.99,376.32,375.31,375.55,5550.0
2025-02-12 14:00:00,375.31,375.89,375.24,375.58,6770.0,375.31,375.89,375.24,375.58,6770.0
2025-02-12 14:10:00,375.57,375.57,374.08,374.08,11268.0,375.57,375.57,374.08,374.08,11268.0
2025-02-12 14:20:00,374.29,374.3,372.98,373.98,8035.0,374.29,374.3,372.98,373.98,8035.0
2025-02-12 14:30:00,374.22,374.72,373.81,374.67,2771.0,374.22,374.72,373.81,374.67,2771.0
2025-02-12 14:40:00,374.62,375.4,374.45,374.84,17904.0,374.62,375.4,374.45,374.84,17904.0
2025-02-12 14:50:00,374.85,375.34,374.28,375.02,10004.0,374.85,375.34,374.28,375.02,10004.0
2025-02-12 15:00:00,375.2,375.46,373.67,374.64,9506.0,375.2,375.46,373.67,374.64,9506.0
2025-02-12 15:10:00,374.75,375.28,374.56,374.69,5494.0,374.75,375.28,374.56,374.69,5494.0
2025-02-12 15:20:00,374.75,374.99,374.01,374.17,6305.0,374.75,374.99,374.01,374.17,6305.0
2025-02-12 15:30:00,373.86,374.39,373.29,373.48,9000.0,373.86,374.39,373.29,373.48,9000.0
2025-02-12 15:40:00,373.48,373.96,373.0,373.94,22200.0,373.48,373.96,373.0,373.94,22200.0
2025-02-12 15:50:00,374.06,374.5,372.89,373.08,46717.0,374.06,374.5,372.89,373.08,46717.0
2025-02-13 09:30:00,375.0,376.03,373.7,375.0,15283.0,375.0,376.03,373.7,375.0,15283.0
2025-02-13 09:40:00,374.53,374.53,371.57,372.03,6339.0,374.53,374.53,371.57,372.03,6339.0
2025-02-13 09:50:00,372.05,372.05,369.14,369.22,11511.0,372.05,372.05,369.14,369.22,11511.0
2025-02-13 10:00:00,369.22,369.22,366.08,367.4,30370.0,369.22,369.22,366.08,367.4,30370.0
2025-02-13 10:10:00,367.5,370.37,367.39,369.62,17404.0,367.5,370.37,367.39,369.62,17404.0
2025-02-13 10:20:00,369.4,369.92,367.0,367.12,13732.0,369.4,369.92,367.0,367.12,13732.0
2025-02-13 10:30:00,366.58,366.93,364.19,365.25,27495.0,366.58,366.93,364.19,365.25,27495.0
2025-02-13 10:40:00,364.85,365.81,363.08,363.08,27529.0,364.85,365.81,363.08,363.08,27529.0
2025-02-13 10:50:00,363.22,364.42,362.53,363.92,19338.0,363.22,364.42,362.53,363.92,19338.0
2025-02-13 11:00:00,363.96,366.58,363.95,366.25,21201.0,363.96,366.58,363.95,366.25,21201.0
2025-02-13 11:10:00,366.28,367.01,365.93,366.75,21404.0,366.28,367.01,365.93,366.75,21404.0
2025-02-13 11:20:00,366.75,367.1,365.24,365.71,25410.0,366.75,367.1,365.24,365.71,25410.0
2025-02-13 11:30:00,365.73,367.06,365.73,366.51,15934.0,365.73,367.06,365.73,366.51,15934.0
2025-02-13 11:40:00,366.45,367.19,366.31,366.65,9344.0,366.45,367.19,366.31,366.65,9344.0
2025-02-13 11:50:00,366.45,367.23,365.5,366.9,23156.0,366.45,367.23,365.5,366.9,23156.0
2025-02-13 12:00:00,367.0,368.39,366.92,368.38,5512.0,367.0,368.39,366.92,368.38,5512.0
2025-02-13 12:10:00,368.38,368.44,367.3,367.58,8026.0,368.38,368.44,367.3,367.58,8026.0
2025-02-13 12:20:00,367.32,367.85,366.21,366.47,6100.0,367.32,367.85,366.21,366.47,6100.0
2025-02-13 12:30:00,366.25,366.48,365.15,365.15,9974.0,366.25,366.48,365.15,365.15,9974.0
2025-02-13 12:40:00,365.32,365.54,364.95,365.29,5649.0,365.32,365.54,364.95,365.29,5649.0
2025-02-13 12:50:00,365.3,366.12,364.95,365.75,14555.0,365.3,366.12,364.95,365.75,14555.0
2025-02-13 13:00:00,365.86,366.0,364.95,365.62,3574.0,365.86,366.0,364.95,365.62,3574.0
2025-02-13 13:10:00,365.63,366.25,365.19,365.37,5804.0,365.63,366.25,365.19,365.37,5804.0
2025-02-13 13:20:00,365.18,365.76,364.85,364.85,6336.0,365.18,365.76,364.85,364.85,6336.0
2025-02-13 13:30:00,364.81,365.0,364.3,364.52,9052.0,364.81,365.0,364.3,364.52,9052.0
2025-02-13 13:40:00,364.72,365.04,363.33,363.63,8751.0,364.72,365.04,363.33,363.63,8751.0
2025-02-13 13:50:00,363.63,363.9,362.57,362.88,11686.0,363.63,363.9,362.57,362.88,11686.0
2025-02-13 14:00:00,362.74,363.07,362.24,362.27,14465.0,362.74,363.07,362.24,362.27,14465.0
2025-02-13 14:10:00,362.28,362.49,361.04,361.25,19255.0,362.28,362.49,361.04,361.25,19255.0
2025-02-13 14:20:00,361.21,361.43,360.15,360.32,19058.0,361.21,361.43,360.15,360.32,19058.0
2025-02-13 14:30:00,360.48,361.86,360.29,361.51,10333.0,360.48,361.86,360.29,361.51,10333.0
2025-02-13 14:40:00,361.7,362.0,360.5,361.78,25066.0,361.7,362.0,360.5,361.78,25066.0
2025-02-13 14:50:00,361.81,362.1,360.69,361.0,9173.0,361.81,362.1,360.69,361.0,9173.0
2025-02-13 15:00:00,361.4,361.64,360.58,361.24,12361.0,361.4,361.64,360.58,361.24,12361.0
2025-02-13 15:10:00,361.12,361.54,360.51,361.08,14847.0,361.12,361.54,360.51,361.08,14847.0
2025-02-13 15:20:00,361.42,361.74,360.56,361.73,19236.0,361.42,361.74,360.56,361.73,19236.0
2025-02-13 15:30:00,361.58,361.58,360.0,360.02,22959.0,361.58,361.58,360.0,360.02,22959.0
2025-02-13 15:40:00,360.07,360.26,359.65,360.15,39141.0,360.07,360.26,359.65,360.15,39141.0
2025-02-13 15:50:00,360.26,360.58,359.32,360.32,78736.0,360.26,360.58,359.32,360.32,78736.0
2025-02-14 09:30:00,362.37,364.77,360.0,363.9,34079.0,362.37,364.77,360.0,363.9,34079.0
2025-02-14 09:40:00,363.72,364.55,361.0,361.96,15799.0,363.72,364.55,361.0,361.96,15799.0
2025-02-14 09:50:00,362.22,362.22,359.75,360.7,15166.0,362.22,362.22,359.75,360.7,15166.0
2025-02-14 10:00:00,360.54,361.99,360.34,361.5,15700.0,360.54,361.99,360.34,361.5,15700.0
2025-02-14 10:10:00,361.5,361.94,360.91,361.57,4370.0,361.5,361.94,360.91,361.57,4370.0
2025-02-14 10:20:00,361.09,361.42,360.0,360.0,19326.0,361.09,361.42,360.0,360.0,19326.0
2025-02-14 10:30:00,360.0,360.23,359.54,359.92,10910.0,360.0,360.23,359.54,359.92,10910.0
2025-02-14 10:40:00,359.84,360.39,359.84,359.97,10562.0,359.84,360.39,359.84,359.97,10562.0
2025-02-14 10:50:00,359.98,360.38,359.82,359.94,14149.0,359.98,360.38,359.82,359.94,14149.0
2025-02-14 11:00:00,360.12,360.94,359.99,360.71,31589.0,360.12,360.94,359.99,360.71,31589.0
2025-02-14 11:10:00,360.84,360.84,359.75,359.78,12690.0,360.84,360.84,359.75,359.78,12690.0
2025-02-14 11:20:00,359.8,360.02,359.43,359.93,8931.0,359.8,360.02,359.43,359.93,8931.0
2025-02-14 11:30:00,359.93,360.23,359.76,360.0,19810.0,359.93,360.23,359.76,360.0,19810.0
2025-02-14 11:40:00,360.15,360.46,359.86,360.22,17435.0,360.15,360.46,359.86,360.22,17435.0
2025-02-14 11:50:00,360.02,360.22,358.51,359.97,9987.0,360.02,360.22,358.51,359.97,9987.0
2025-02-14 12:00:00,359.99,359.99,359.15,359.19,4570.0,359.99,359.99,359.15,359.19,4570.0
2025-02-14 12:10:00,359.44,359.5,359.08,359.33,3549.0,359.44,359.5,359.08,359.33,3549.0
2025-02-14 12:20:00,359.33,360.01,359.33,359.79,8861.0,359.33,360.01,359.33,359.79,8861.0
2025-02-14 12:30:00,359.93,359.93,358.74,358.85,28718.0,359.93,359.93,358.74,358.85,28718.0
2025-02-14 12:40:00,358.69,358.87,358.4,358.72,3090.0,358.69,358.87,358.4,358.72,3090.0
2025-02-14 12:50:00,358.83,359.18,358.08,358.52,6309.0,358.83,359.18,358.08,358.52,6309.0
2025-02-14 13:00:00,358.6,359.32,358.01,358.01,8400.0,358.6,359.32,358.01,358.01,8400.0
2025-02-14 13:10:00,358.41,359.19,358.4,359.18,7860.0,358.41,359.19,358.4,359.18,7860.0
2025-02-14 13:20:00,359.03,359.5,358.72,359.11,9752.0,359.03,359.5,358.72,359.11,9752.0
2025-02-14 13:30:00,358.77,359.18,358.76,358.83,6170.0,358.77,359.18,358.76,358.83,6170.0
2025-02-14 13:40:00,359.11,359.11,358.6,358.73,3470.0,359.11,359.11,358.6,358.73,3470.0
2025-02-14 13:50:00,358.69,359.27,358.3,358.66,7762.0,358.69,359.27,358.3,358.66,7762.0
2025-02-14 14:00:00,358.66,358.72,358.16,358.2,5490.0,358.66,358.72,358.16,358.2,5490.0
2025-02-14 14:10:00,358.12,358.82,357.92,358.66,9318.0,358.12,358.82,357.92,358.66,9318.0
2025-02-14 14:20:00,358.67,359.71,358.66,359.07,32713.0,358.67,359.71,358.66,359.07,32713.0
2025-02-14 14:30:00,359.08,359.54,358.81,358.95,27738.0,359.08,359.54,358.81,358.95,27738.0
2025-02-14 14:40:00,358.83,359.73,358.8,359.0,59037.0,358.83,359.73,358.8,359.0,59037.0
2025-02-14 14:50:00,359.42,360.98,359.42,360.93,7185.0,359.42,360.98,359.42,360.93,7185.0
2025-02-14 15:00:00,360.96,362.79,360.94,362.79,10964.0,360.96,362.79,360.94,362.79,10964.0
2025-02-14 15:10:00,362.78,364.0,362.78,364.0,10918.0,362.78,364.0,362.78,364.0,10918.0
2025-02-14 15:20:00,364.02,364.17,363.3,363.63,8489.0,364.02,364.17,363.3,363.63,8489.0
2025-02-14 15:30:00,363.57,365.64,363.39,365.64,25797.0,363.57,365.64,363.39,365.64,25797.0
2025-02-14 15:40:00,365.47,365.55,363.72,364.04,34942.0,365.47,365.55,363.72,364.04,34942.0
2025-02-14 15:50:00,364.43,365.74,364.11,365.23,52163.0,364.43,365.74,364.11,365.23,52163.0
2025-02-18 09:30:00,362.51,365.87,362.0,365.82,42253.0,362.51,365.87,362.0,365.82,42253.0
2025-02-18 09:40:00,365.86,370.67,365.23,368.23,51414.0,365.86,370.67,365.23,368.23,51414.0
2025-02-18 09:50:00,369.17,369.93,366.95,367.36,11807.0,369.17,369.93,366.95,367.36,11807.0
2025-02-18 10:00:00,368.2,370.31,368.19,369.44,23695.0,368.2,370.31,368.19,369.44,23695.0
2025-02-18 10:10:00,369.11,371.0,368.83,370.05,52880.0,369.11,371.0,368.83,370.05,52880.0
2025-02-18 10:20:00,370.86,370.92,369.7,370.38,17409.0,370.86,370.92,369.7,370.38,17409.0
2025-02-18 10:30:00,370.43,370.98,369.36,369.68,8859.0,370.43,370.98,369.36,369.68,8859.0
2025-02-18 10:40:00,369.75,370.53,369.44,369.63,10011.0,369.75,370.53,369.44,369.63,10011.0
2025-02-18 10:50:00,369.63,369.89,368.88,369.89,8390.0,369.63,369.89,368.88,369.89,8390.0
2025-02-18 11:00:00,369.78,369.98,368.58,368.59,8223.0,369.78,369.98,368.58,368.59,8223.0
2025-02-18 11:10:00,368.73,368.9,367.71,368.62,12458.0,368.73,368.9,367.71,368.62,12458.0
2025-02-18 11:20:00,368.66,368.81,367.93,367.93,8777.0,368.66,368.81,367.93,367.93,8777.0
2025-02-18 11:30:00,368.07,368.74,367.81,368.55,11203.0,368.07,368.74,367.81,368.55,11203.0
2025-02-18 11:40:00,368.39,369.62,368.37,369.16,11149.0,368.39,369.62,368.37,369.16,11149.0
2025-02-18 11:50:00,369.48,369.86,368.78,369.06,8007.0,369.48,369.86,368.78,369.06,8007.0
2025-02-18 12:00:00,369.09,369.53,368.84,368.85,6216.0,369.09,369.53,368.84,368.85,6216.0
2025-02-18 12:10:00,368.97,369.36,368.84,368.97,10257.0,368.97,369.36,368.84,368.97,10257.0
2025-02-18 12:20:00,369.1,369.1,368.7,368.79,9186.0,369.1,369.1,368.7,368.79,9186.0
2025-02-18 12:30:00,368.79,368.95,367.97,368.2,7008.0,368.79,368.95,367.97,368.2,7008.0
2025-02-18 12:40:00,368.21,368.22,366.92,367.11,5378.0,368.21,368.22,366.92,367.11,5378.0
2025-02-18 12:50:00,367.05,368.73,367.05,368.49,6441.0,367.05,368.73,367.05,368.49,6441.0
2025-02-18 13:00:00,368.32,369.74,368.32,369.29,26083.0,368.32,369.74,368.32,369.29,26083.0
2025-02-18 13:10:00,369.42,369.7,368.94,369.14,12014.0,369.42,369.7,368.94,369.14,12014.0
2025-02-18 13:20:00,369.08,369.48,368.9,369.14,9291.0,369.08,369.48,368.9,369.14,9291.0
2025-02-18 13:30:00,369.06,369.07,367.99,368.28,6767.0,369.06,369.07,367.99,368.28,6767.0
2025-02-18 13:40:00,368.07,368.33,367.33,367.34,3556.0,368.07,368.33,367.33,367.34,3556.0
2025-02-18 13:50:00,367.32,368.31,367.22,367.77,7790.0,367.32,368.31,367.22,367.77,7790.0
2025-02-18 14:00:00,367.81,368.85,367.8,367.8,5152.0,367.81,368.85,367.8,367.8,5152.0
2025-02-18 14:10:00,368.06,368.88,367.92,368.63,9684.0,368.06,368.88,367.92,368.63,9684.0
2025-02-18 14:20:00,368.46,368.88,368.27,368.29,5397.0,368.46,368.88,368.27,368.29,5397.0
2025-02-18 14:30:00,368.01,368.55,367.89,368.49,3900.0,368.01,368.55,367.89,368.49,3900.0
2025-02-18 14:40:00,368.49,368.49,367.77,367.85,11568.0,368.49,368.49,367.77,367.85,11568.0
2025-02-18 14:50:00,367.78,367.78,367.22,367.72,2650.0,367.78,367.78,367.22,367.72,2650.0
2025-02-18 15:00:00,367.56,367.76,367.1,367.25,6541.0,367.56,367.76,367.1,367.25,6541.0
2025-02-18 15:10:00,367.2,367.78,367.14,367.53,5510.0,367.2,367.78,367.14,367.53,5510.0
2025-02-18 15:20:00,367.74,369.69,367.54,369.15,92846.0,367.74,369.69,367.54,369.15,92846.0
2025-02-18 15:30:00,369.21,369.21,368.3,368.37,17479.0,369.21,369.21,368.3,368.37,17479.0
2025-02-18 15:40:00,368.09,368.14,367.41,367.5,42022.0,368.09,368.14,367.41,367.5,42022.0
2025-02-18 15:50:00,367.41,369.49,366.71,368.71,163403.0,367.41,369.49,366.71,368.71,163403.0
2025-02-19 09:30:00,365.42,366.52,363.87,364.31,18758.0,365.42,366.52,363.87,364.31,18758.0
2025-02-19 09:40:00,364.4,364.4,362.8,362.89,10825.0,364.4,364.4,362.8,362.89,10825.0
2025-02-19 09:50:00,362.8,363.04,361.74,362.38,28825.0,362.8,363.04,361.74,362.38,28825.0
2025-02-19 10:00:00,362.23,363.15,361.88,362.49,29476.0,362.23,363.15,361.88,362.49,29476.0
2025-02-19 10:10:00,362.49,363.51,362.09,362.97,23285.0,362.49,363.51,362.09,362.97,23285.0
2025-02-19 10:20:00,362.97,364.0,362.72,362.79,21634.0,362.97,364.0,362.72,362.79,21634.0
2025-02-19 10:30:00,362.76,364.16,362.75,363.74,28663.0,362.76,364.16,362.75,363.74,28663.0
2025-02-19 10:40:00,363.56,363.65,362.39,362.84,10549.0,363.56,363.65,362.39,362.84,10549.0
2025-02-19 10:50:00,362.75,363.05,361.17,361.18,9346.0,362.75,363.05,361.17,361.18,9346.0
2025-02-19 11:00:00,361.16,361.61,360.29,361.6,10605.0,361.16,361.61,360.29,361.6,10605.0
2025-02-19 11:10:00,361.6,362.1,360.86,361.17,8577.0,361.6,362.1,360.86,361.17,8577.0
2025-02-19 11:20:00,360.9,361.11,359.54,359.83,11360.0,360.9,361.11,359.54,359.83,11360.0
2025-02-19 11:30:00,359.82,359.97,358.49,358.72,14296.0,359.82,359.97,358.49,358.72,14296.0
2025-02-19 11:40:00,358.82,359.15,357.5,357.5,14398.0,358.82,359.15,357.5,357.5,14398.0
2025-02-19 11:50:00,357.56,358.14,357.03,357.34,10391.0,357.56,358.14,357.03,357.34,10391.0
2025-02-19 12:00:00,357.34,358.5,357.09,357.09,19045.0,357.34,358.5,357.09,357.09,19045.0
2025-02-19 12:10:00,357.4,358.25,357.11,357.86,26056.0,357.4,358.25,357.11,357.86,26056.0
2025-02-19 12:20:00,357.69,358.2,357.5,357.93,11603.0,357.69,358.2,357.5,357.93,11603.0
2025-02-19 12:30:00,357.96,358.62,357.9,357.94,8439.0,357.96,358.62,357.9,357.94,8439.0
2025-02-19 12:40:00,357.91,358.09,356.91,357.1,14493.0,357.91,358.09,356.91,357.1,14493.0
2025-02-19 12:50:00,356.88,357.01,355.62,355.81,15768.0,356.88,357.01,355.62,355.81,15768.0
2025-02-19 13:00:00,355.82,356.0,355.25,355.25,11591.0,355.82,356.0,355.25,355.25,11591.0
2025-02-19 13:10:00,355.01,355.74,353.95,354.66,17516.0,355.01,355.74,353.95,354.66,17516.0
2025-02-19 13:20:00,354.5,355.39,354.42,354.95,8506.0,354.5,355.39,354.42,354.95,8506.0
2025-02-19 13:30:00,355.1,356.0,354.44,354.94,38599.0,355.1,356.0,354.44,354.94,38599.0
2025-02-19 13:40:00,355.06,355.25,354.15,355.0,34503.0,355.06,355.25,354.15,355.0,34503.0
2025-02-19 13:50:00,354.87,355.25,354.75,354.85,3949.0,354.87,355.25,354.75,354.85,3949.0
2025-02-19 14:00:00,355.0,355.01,354.17,354.17,10461.0,355.0,355.01,354.17,354.17,10461.0
2025-02-19 14:10:00,354.44,354.62,353.44,353.79,34264.0,354.44,354.62,353.44,353.79,34264.0
2025-02-19 14:20:00,353.76,354.11,353.01,353.01,10392.0,353.76,354.11,353.01,353.01,10392.0
2025-02-19 14:30:00,353.12,354.0,352.83,353.6,16558.0,353.12,354.0,352.83,353.6,16558.0
2025-02-19 14:40:00,353.74,354.0,352.5,353.36,14839.0,353.74,354.0,352.5,353.36,14839.0
2025-02-19 14:50:00,353.36,354.21,353.36,353.81,26878.0,353.36,354.21,353.36,353.81,26878.0
2025-02-19 15:00:00,353.9,355.59,353.85,355.3,33574.0,353.9,355.59,353.85,355.3,33574.0
2025-02-19 15:10:00,355.25,357.16,354.97,355.72,37889.0,355.25,357.16,354.97,355.72,37889.0
2025-02-19 15:20:00,355.66,355.66,354.26,354.27,9832.0,355.66,355.66,354.26,354.27,9832.0
2025-02-19 15:30:00,354.67,355.91,354.67,354.81,68759.0,354.67,355.91,354.67,354.81,68759.0
2025-02-19 15:40:00,354.85,355.84,354.3,355.71,58647.0,354.85,355.84,354.3,355.71,58647.0
2025-02-19 15:50:00,355.98,360.54,355.54,360.02,180298.0,355.98,360.54,355.54,360.02,180298.0
2025-02-20 09:30:00,359.96,362.95,359.96,362.95,45463.0,359.96,362.95,359.96,362.95,45463.0
2025-02-20 09:40:00,362.53,363.17,360.0,361.37,16204.0,362.53,363.17,360.0,361.37,16204.0
2025-02-20 09:50:00,361.33,363.73,360.83,361.21,27593.0,361.33,363.73,360.83,361.21,27593.0
2025-02-20 10:00:00,360.63,361.56,360.0,361.0,16930.0,360.63,361.56,360.0,361.0,16930.0
2025-02-20 10:10:00,360.99,362.51,359.73,359.95,22244.0,360.99,362.51,359.73,359.95,22244.0
2025-02-20 10:20:00,359.27,360.25,359.26,359.94,5035.0,359.27,360.25,359.26,359.94,5035.0
2025-02-20 10:30:00,359.98,360.86,359.36,360.23,15855.0,359.98,360.86,359.36,360.23,15855.0
2025-02-20 10:40:00,360.74,363.44,360.33,363.41,18505.0,360.74,363.44,360.33,363.41,18505.0
2025-02-20 10:50:00,363.24,363.87,362.71,363.29,18585.0,363.24,363.87,362.71,363.29,18585.0
2025-02-20 11:00:00,363.28,363.28,361.44,361.74,7209.0,363.28,363.28,361.44,361.74,7209.0
2025-02-20 11:10:00,361.55,362.0,360.97,362.0,9439.0,361.55,362.0,360.97,362.0,9439.0
2025-02-20 11:20:00,361.67,363.25,361.41,361.41,8426.0,361.67,363.25,361.41,361.41,8426.0
2025-02-20 11:30:00,361.94,361.95,360.35,361.31,12536.0,361.94,361.95,360.35,361.31,12536.0
2025-02-20 11:40:00,360.95,361.57,360.91,361.44,3762.0,360.95,361.57,360.91,361.44,3762.0
2025-02-20 11:50:00,361.44,362.17,361.44,361.59,5213.0,361.44,362.17,361.44,361.59,5213.0
2025-02-20 12:00:00,361.57,362.52,361.57,362.52,2427.0,361.57,362.52,361.57,362.52,2427.0
2025-02-20 12:10:00,362.91,363.16,362.62,362.91,5948.0,362.91,363.16,362.62,362.91,5948.0
2025-02-20 12:20:00,363.32,363.75,363.01,363.09,3603.0,363.32,363.75,363.01,363.09,3603.0
2025-02-20 12:30:00,363.09,363.43,363.09,363.19,3399.0,363.09,363.43,363.09,363.19,3399.0
2025-02-20 12:40:00,363.18,363.97,363.18,363.58,8647.0,363.18,363.97,363.18,363.58,8647.0
2025-02-20 12:50:00,363.6,364.0,363.43,364.0,2750.0,363.6,364.0,363.43,364.0,2750.0
2025-02-20 13:00:00,364.1,364.24,362.88,363.82,5102.0,364.1,364.24,362.88,363.82,5102.0
2025-02-20 13:10:00,363.82,364.79,362.63,362.77,25688.0,363.82,364.79,362.63,362.77,25688.0
2025-02-20 13:20:00,362.5,362.85,362.45,362.48,4713.0,362.5,362.85,362.45,362.48,4713.0
2025-02-20 13:30:00,362.43,364.44,361.59,363.99,11706.0,362.43,364.44,361.59,363.99,11706.0
2025-02-20 13:40:00,364.36,365.0,364.15,364.26,4480.0,364.36,365.0,364.15,364.26,4480.0
2025-02-20 13:50:00,364.1,364.58,364.0,364.57,5052.0,364.1,364.58,364.0,364.57,5052.0
2025-02-20 14:00:00,364.27,364.71,363.09,363.34,5689.0,364.27,364.71,363.09,363.34,5689.0
2025-02-20 14:10:00,363.68,364.25,363.6,364.2,7770.0,363.68,364.25,363.6,364.2,7770.0
2025-02-20 14:20:00,364.25,364.65,363.6,363.6,5492.0,364.25,364.65,363.6,363.6,5492.0
2025-02-20 14:30:00,363.54,363.56,362.84,363.09,3376.0,363.54,363.56,362.84,363.09,3376.0
2025-02-20 14:40:00,363.17,364.72,363.17,364.69,7125.0,363.17,364.72,363.17,364.69,7125.0
2025-02-20 14:50:00,364.69,364.89,364.02,364.02,8061.0,364.69,364.89,364.02,364.02,8061.0
2025-02-20 15:00:00,364.18,364.28,363.37,364.28,5171.0,364.18,364.28,363.37,364.28,5171.0
2025-02-20 15:10:00,364.13,364.31,363.79,363.83,7643.0,364.13,364.31,363.79,363.83,7643.0
2025-02-20 15:20:00,363.88,364.5,363.64,364.24,6795.0,363.88,364.5,363.64,364.24,6795.0
2025-02-20 15:30:00,364.15,364.74,363.74,364.39,13527.0,364.15,364.74,363.74,364.39,13527.0
2025-02-20 15:40:00,364.4,364.42,363.75,364.0,11019.0,364.4,364.42,363.75,364.0,11019.0
2025-02-20 15:50:00,363.56,367.46,363.56,366.85,77350.0,363.56,367.46,363.56,366.85,77350.0
2025-02-21 09:30:00,368.38,368.42,366.78,367.7,34156.0,368.38,368.42,366.78,367.7,34156.0
2025-02-21 09:40:00,367.51,369.0,367.08,367.98,18564.0,367.51,369.0,367.08,367.98,18564.0
2025-02-21 09:50:00,367.99,369.35,367.83,368.78,6924.0,367.99,369.35,367.83,368.78,6924.0
2025-02-21 10:00:00,368.41,368.41,364.39,365.4,11541.0,368.41,368.41,364.39,365.4,11541.0
2025-02-21 10:10:00,365.37,366.26,364.77,365.75,7764.0,365.37,366.26,364.77,365.75,7764.0
2025-02-21 10:20:00,365.76,366.42,365.33,365.34,7324.0,365.76,366.42,365.33,365.34,7324.0
2025-02-21 10:30:00,365.21,365.21,363.14,365.1,20748.0,365.21,365.21,363.14,365.1,20748.0
2025-02-21 10:40:00,365.25,365.25,363.5,364.22,10051.0,365.25,365.25,363.5,364.22,10051.0
2025-02-21 10:50:00,364.21,364.55,363.51,364.43,5166.0,364.21,364.55,363.51,364.43,5166.0
2025-02-21 11:00:00,364.98,366.36,364.36,366.36,10797.0,364.98,366.36,364.36,366.36,10797.0
2025-02-21 11:10:00,366.1,366.81,365.87,366.12,10462.0,366.1,366.81,365.87,366.12,10462.0
2025-02-21 11:20:00,365.77,366.5,365.55,365.94,15908.0,365.77,366.5,365.55,365.94,15908.0
2025-02-21 11:30:00,365.75,367.0,365.63,366.73,11736.0,365.75,367.0,365.63,366.73,11736.0
2025-02-21 11:40:00,366.73,366.96,366.49,366.87,4306.0,366.73,366.96,366.49,366.87,4306.0
2025-02-21 11:50:00,366.94,367.43,365.57,365.99,9392.0,366.94,367.43,365.57,365.99,9392.0
2025-02-21 12:00:00,365.79,366.01,365.24,365.34,3150.0,365.79,366.01,365.24,365.34,3150.0
2025-02-21 12:10:00,365.07,365.8,364.9,365.48,3000.0,365.07,365.8,364.9,365.48,3000.0
2025-02-21 12:20:00,365.31,365.55,365.14,365.39,7321.0,365.31,365.55,365.14,365.39,7321.0
2025-02-21 12:30:00,365.38,365.38,363.91,363.91,4682.0,365.38,365.38,363.91,363.91,4682.0
2025-02-21 12:40:00,363.81,364.33,363.81,364.1,2300.0,363.81,364.33,363.81,364.1,2300.0
2025-02-21 12:50:00,364.03,364.26,361.28,361.61,15311.0,364.03,364.26,361.28,361.61,15311.0
2025-02-21 13:00:00,361.35,361.66,360.67,360.68,3944.0,361.35,361.66,360.67,360.68,3944.0
2025-02-21 13:10:00,360.41,361.72,360.12,361.14,9584.0,360.41,361.72,360.12,361.14,9584.0
2025-02-21 13:20:00,361.44,361.62,361.1,361.33,2905.0,361.44,361.62,361.1,361.33,2905.0
2025-02-21 13:30:00,361.11,361.37,360.34,360.82,8102.0,361.11,361.37,360.34,360.82,8102.0
2025-02-21 13:40:00,360.61,360.62,360.06,360.08,2878.0,360.61,360.62,360.06,360.08,2878.0
2025-02-21 13:50:00,360.16,360.16,358.93,359.16,8880.0,360.16,360.16,358.93,359.16,8880.0
2025-02-21 14:00:00,359.16,359.9,359.05,359.43,14348.0,359.16,359.9,359.05,359.43,14348.0
2025-02-21 14:10:00,359.43,360.01,358.36,358.5,8586.0,359.43,360.01,358.36,358.5,8586.0
2025-02-21 14:20:00,358.5,358.5,357.43,357.49,5344.0,358.5,358.5,357.43,357.49,5344.0
2025-02-21 14:30:00,357.61,357.67,356.55,357.19,3270.0,357.61,357.67,356.55,357.19,3270.0
2025-02-21 14:40:00,357.19,357.29,356.67,356.73,3725.0,357.19,357.29,356.67,356.73,3725.0
2025-02-21 14:50:00,356.58,357.19,356.31,356.75,6263.0,356.58,357.19,356.31,356.75,6263.0
2025-02-21 15:00:00,356.36,357.81,356.05,357.21,5800.0,356.36,357.81,356.05,357.21,5800.0
2025-02-21 15:10:00,357.39,358.11,356.82,357.13,4254.0,357.39,358.11,356.82,357.13,4254.0
2025-02-21 15:20:00,356.89,358.21,356.88,358.06,7731.0,356.89,358.21,356.88,358.06,7731.0
2025-02-21 15:30:00,358.09,359.49,357.54,359.32,15015.0,358.09,359.49,357.54,359.32,15015.0
2025-02-21 15:40:00,359.59,360.49,359.44,359.75,19652.0,359.59,360.49,359.44,359.75,19652.0
2025-02-21 15:50:00,359.73,361.74,359.54,361.64,67153.0,359.73,361.74,359.54,361.64,67153.0
2025-02-24 09:30:00,361.51,361.51,353.0,355.02,24893.0,361.51,361.51,353.0,355.02,24893.0
2025-02-24 09:40:00,355.88,357.85,355.8,357.43,23224.0,355.88,357.85,355.8,357.43,23224.0
2025-02-24 09:50:00,357.5,358.47,355.09,355.72,22596.0,357.5,358.47,355.09,355.72,22596.0
2025-02-24 10:00:00,355.69,357.56,355.1,357.56,26231.0,355.69,357.56,355.1,357.56,26231.0
2025-02-24 10:10:00,356.98,359.57,356.35,359.57,19690.0,356.98,359.57,356.35,359.57,19690.0
2025-02-24 10:20:00,360.0,363.47,359.82,361.94,19097.0,360.0,363.47,359.82,361.94,19097.0
2025-02-24 10:30:00,361.94,362.25,361.03,362.16,12781.0,361.94,362.25,361.03,362.16,12781.0
2025-02-24 10:40:00,362.23,362.57,361.24,361.24,9911.0,362.23,362.57,361.24,361.24,9911.0
2025-02-24 10:50:00,361.41,361.41,360.23,360.97,5685.0,361.41,361.41,360.23,360.97,5685.0
2025-02-24 11:00:00,361.08,361.52,360.47,361.02,12154.0,361.08,361.52,360.47,361.02,12154.0
2025-02-24 11:10:00,360.9,363.02,360.58,362.81,18806.0,360.9,363.02,360.58,362.81,18806.0
2025-02-24 11:20:00,362.97,363.8,362.66,363.8,7412.0,362.97,363.8,362.66,363.8,7412.0
2025-02-24 11:30:00,363.71,364.19,362.89,362.91,11752.0,363.71,364.19,362.89,362.91,11752.0
2025-02-24 11:40:00,362.75,364.1,362.75,364.1,4193.0,362.75,364.1,362.75,364.1,4193.0
2025-02-24 11:50:00,363.58,363.58,362.44,362.44,9328.0,363.58,363.58,362.44,362.44,9328.0
2025-02-24 12:00:00,362.15,363.76,362.15,363.12,4671.0,362.15,363.76,362.15,363.12,4671.0
2025-02-24 12:10:00,363.31,363.93,363.16,363.69,3660.0,363.31,363.93,363.16,363.69,3660.0
2025-02-24 12:20:00,363.73,364.26,363.65,363.75,9315.0,363.73,364.26,363.65,363.75,9315.0
2025-02-24 12:30:00,363.7,363.87,362.57,363.52,7303.0,363.7,363.87,362.57,363.52,7303.0
2025-02-24 12:40:00,363.44,363.93,363.19,363.19,4438.0,363.44,363.93,363.19,363.19,4438.0
2025-02-24 12:50:00,362.86,363.73,362.8,363.35,8404.0,362.86,363.73,362.8,363.35,8404.0
2025-02-24 13:00:00,363.18,363.36,362.33,362.88,4921.0,363.18,363.36,362.33,362.88,4921.0
2025-02-24 13:10:00,362.94,364.03,362.93,363.85,4808.0,362.94,364.03,362.93,363.85,4808.0
2025-02-24 13:20:00,364.2,364.2,362.63,363.25,6672.0,364.2,364.2,362.63,363.25,6672.0
2025-02-24 13:30:00,363.47,363.83,362.72,363.62,5376.0,363.47,363.83,362.72,363.62,5376.0
2025-02-24 13:40:00,364.0,364.27,363.55,364.27,1968.0,364.0,364.27,363.55,364.27,1968.0
2025-02-24 13:50:00,364.2,364.43,363.54,363.58,2370.0,364.2,364.43,363.54,363.58,2370.0
2025-02-24 14:00:00,364.01,364.83,364.0,364.34,2857.0,364.01,364.83,364.0,364.34,2857.0
2025-02-24 14:10:00,364.13,364.61,364.05,364.61,3248.0,364.13,364.61,364.05,364.61,3248.0
2025-02-24 14:20:00,364.59,365.85,364.29,365.13,6173.0,364.59,365.85,364.29,365.13,6173.0
2025-02-24 14:30:00,365.17,365.78,365.08,365.13,4000.0,365.17,365.78,365.08,365.13,4000.0
2025-02-24 14:40:00,365.16,365.16,364.34,364.49,3648.0,365.16,365.16,364.34,364.49,3648.0
2025-02-24 14:50:00,364.48,365.07,364.28,364.74,4346.0,364.48,365.07,364.28,364.74,4346.0
2025-02-24 15:00:00,364.7,365.1,364.15,365.1,12200.0,364.7,365.1,364.15,365.1,12200.0
2025-02-24 15:10:00,365.06,365.07,364.17,364.3,5808.0,365.06,365.07,364.17,364.3,5808.0
2025-02-24 15:20:00,364.78,365.45,363.71,363.71,14328.0,364.78,365.45,363.71,363.71,14328.0
2025-02-24 15:30:00,363.66,363.85,362.58,363.44,9396.0,363.66,363.85,362.58,363.44,9396.0
2025-02-24 15:40:00,363.3,363.56,361.98,361.98,6148.0,363.3,363.56,361.98,361.98,6148.0
2025-02-24 15:50:00,362.1,364.02,362.05,363.87,29141.0,362.1,364.02,362.05,363.87,29141.0
2025-02-25 09:30:00,364.66,369.0,364.5,368.0,12648.0,364.66,369.0,364.5,368.0,12648.0
2025-02-25 09:40:00,366.48,367.83,365.46,367.38,8280.0,366.48,367.83,365.46,367.38,8280.0
2025-02-25 09:50:00,367.43,368.0,366.1,367.0,12313.0,367.43,368.0,366.1,367.0,12313.0
2025-02-25 10:00:00,366.52,366.89,364.91,365.26,18925.0,366.52,366.89,364.91,365.26,18925.0
2025-02-25 10:10:00,365.42,367.56,364.73,365.49,9757.0,365.42,367.56,364.73,365.49,9757.0
2025-02-25 10:20:00,365.0,365.23,364.16,364.59,4525.0,365.0,365.23,364.16,364.59,4525.0
2025-02-25 10:30:00,364.74,365.7,364.27,365.24,8325.0,364.74,365.7,364.27,365.24,8325.0
2025-02-25 10:40:00,365.29,366.83,364.9,366.39,3619.0,365.29,366.83,364.9,366.39,3619.0
2025-02-25 10:50:00,366.67,367.55,366.38,366.77,7095.0,366.67,367.55,366.38,366.77,7095.0
2025-02-25 11:00:00,366.77,367.33,366.06,366.99,9050.0,366.77,367.33,366.06,366.99,9050.0
2025-02-25 11:10:00,367.02,367.06,365.91,366.11,10252.0,367.02,367.06,365.91,366.11,10252.0
2025-02-25 11:20:00,366.11,367.15,366.11,366.69,4161.0,366.11,367.15,366.11,366.69,4161.0
2025-02-25 11:30:00,367.02,367.11,364.14,364.44,5481.0,367.02,367.11,364.14,364.44,5481.0
2025-02-25 11:40:00,364.47,365.7,364.43,365.38,4500.0,364.47,365.7,364.43,365.38,4500.0
2025-02-25 11:50:00,365.37,366.33,364.91,365.94,3857.0,365.37,366.33,364.91,365.94,3857.0
2025-02-25 12:00:00,365.58,365.65,365.08,365.56,2100.0,365.58,365.65,365.08,365.56,2100.0
2025-02-25 12:10:00,365.34,365.58,364.44,365.23,3922.0,365.34,365.58,364.44,365.23,3922.0
2025-02-25 12:20:00,365.17,365.76,364.96,365.76,2400.0,365.17,365.76,364.96,365.76,2400.0
2025-02-25 12:30:00,365.94,366.82,365.73,366.72,4180.0,365.94,366.82,365.73,366.72,4180.0
2025-02-25 12:40:00,366.66,366.75,365.88,365.88,3171.0,366.66,366.75,365.88,365.88,3171.0
2025-02-25 12:50:00,366.13,366.28,365.97,366.15,2259.0,366.13,366.28,365.97,366.15,2259.0
2025-02-25 13:00:00,366.42,366.92,366.42,366.85,2000.0,366.42,366.92,366.42,366.85,2000.0
2025-02-25 13:10:00,366.94,367.05,366.22,366.7,5434.0,366.94,367.05,366.22,366.7,5434.0
2025-02-25 13:20:00,366.59,367.0,366.54,366.8,3027.0,366.59,367.0,366.54,366.8,3027.0
2025-02-25 13:30:00,366.89,366.97,366.65,366.73,2141.0,366.89,366.97,366.65,366.73,2141.0
2025-02-25 13:40:00,366.87,367.31,366.5,366.5,5447.0,366.87,367.31,366.5,366.5,5447.0
2025-02-25 13:50:00,366.36,366.65,365.96,365.99,2600.0,366.36,366.65,365.96,365.99,2600.0
2025-02-25 14:00:00,366.08,366.21,365.64,366.08,4500.0,366.08,366.21,365.64,366.08,4500.0
2025-02-25 14:10:00,366.11,366.37,364.16,364.43,4600.0,366.11,366.37,364.16,364.43,4600.0
2025-02-25 14:20:00,364.16,364.31,363.55,363.97,9134.0,364.16,364.31,363.55,363.97,9134.0
2025-02-25 14:30:00,364.02,364.7,363.57,364.63,9703.0,364.02,364.7,363.57,364.63,9703.0
2025-02-25 14:40:00,364.57,366.03,364.17,365.92,10941.0,364.57,366.03,364.17,365.92,10941.0
2025-02-25 14:50:00,365.92,365.92,365.58,365.86,3372.0,365.92,365.92,365.58,365.86,3372.0
2025-02-25 15:00:00,365.63,366.6,365.39,366.27,4467.0,365.63,366.6,365.39,366.27,4467.0
2025-02-25 15:10:00,366.1,366.46,365.68,366.29,5505.0,366.1,366.46,365.68,366.29,5505.0
2025-02-25 15:20:00,366.31,367.09,366.29,366.29,5856.0,366.31,367.09,366.29,366.29,5856.0
2025-02-25 15:30:00,365.99,365.99,365.12,365.49,9085.0,365.99,365.99,365.12,365.49,9085.0
2025-02-25 15:40:00,365.38,366.38,364.41,366.01,13286.0,365.38,366.38,364.41,366.01,13286.0
2025-02-25 15:50:00,365.91,366.32,365.09,365.83,55288.0,365.91,366.32,365.09,365.83,55288.0
2025-02-26 09:30:00,366.92,368.95,365.55,365.73,11223.0,366.92,368.95,365.55,365.73,11223.0
2025-02-26 09:40:00,366.02,366.02,363.23,364.14,5525.0,366.02,366.02,363.23,364.14,5525.0
2025-02-26 09:50:00,364.34,366.35,364.34,365.6,8422.0,364.34,366.35,364.34,365.6,8422.0
2025-02-26 10:00:00,365.56,366.13,364.83,364.84,8826.0,365.56,366.13,364.83,364.84,8826.0
2025-02-26 10:10:00,364.84,367.32,364.19,366.55,16451.0,364.84,367.32,364.19,366.55,16451.0
2025-02-26 10:20:00,366.87,366.93,364.61,364.61,13713.0,366.87,366.93,364.61,364.61,13713.0
2025-02-26 10:30:00,365.48,366.42,364.6,365.61,22013.0,365.48,366.42,364.6,365.61,22013.0
2025-02-26 10:40:00,365.63,366.7,365.19,366.3,5055.0,365.63,366.7,365.19,366.3,5055.0
2025-02-26 10:50:00,366.35,366.81,366.33,366.36,2521.0,366.35,366.81,366.33,366.36,2521.0
2025-02-26 11:00:00,366.46,367.27,366.33,367.27,6471.0,366.46,367.27,366.33,367.27,6471.0
2025-02-26 11:10:00,367.0,367.69,366.24,366.24,11008.0,367.0,367.69,366.24,366.24,11008.0
2025-02-26 11:20:00,366.25,367.39,365.62,367.06,7041.0,366.25,367.39,365.62,367.06,7041.0
2025-02-26 11:30:00,367.29,369.48,367.08,368.91,11205.0,367.29,369.48,367.08,368.91,11205.0
2025-02-26 11:40:00,368.96,369.52,368.67,369.1,3997.0,368.96,369.52,368.67,369.1,3997.0
2025-02-26 11:50:00,369.55,370.01,368.23,368.24,22773.0,369.55,370.01,368.23,368.24,22773.0
2025-02-26 12:00:00,368.24,369.12,368.01,368.79,5861.0,368.24,369.12,368.01,368.79,5861.0
2025-02-26 12:10:00,369.11,369.67,368.47,369.62,9208.0,369.11,369.67,368.47,369.62,9208.0
2025-02-26 12:20:00,370.0,370.0,368.68,369.36,7316.0,370.0,370.0,368.68,369.36,7316.0
2025-02-26 12:30:00,369.63,369.98,367.53,367.91,5314.0,369.63,369.98,367.53,367.91,5314.0
2025-02-26 12:40:00,367.75,368.46,367.37,367.69,5958.0,367.75,368.46,367.37,367.69,5958.0
2025-02-26 12:50:00,367.69,367.69,367.11,367.48,6616.0,367.69,367.69,367.11,367.48,6616.0
2025-02-26 13:00:00,367.47,367.48,366.7,367.16,8162.0,367.47,367.48,366.7,367.16,8162.0
2025-02-26 13:10:00,367.39,367.89,367.0,367.5,9542.0,367.39,367.89,367.0,367.5,9542.0
2025-02-26 13:20:00,367.44,367.65,366.99,367.1,7661.0,367.44,367.65,366.99,367.1,7661.0
2025-02-26 13:30:00,367.1,367.1,365.94,366.28,5400.0,367.1,367.1,365.94,366.28,5400.0
2025-02-26 13:40:00,366.36,366.68,365.5,365.5,5114.0,366.36,366.68,365.5,365.5,5114.0
2025-02-26 13:50:00,365.71,365.71,364.86,365.44,4146.0,365.71,365.71,364.86,365.44,4146.0
2025-02-26 14:00:00,365.01,365.62,364.35,364.35,6924.0,365.01,365.62,364.35,364.35,6924.0
2025-02-26 14:10:00,364.25,364.51,364.05,364.44,3188.0,364.25,364.51,364.05,364.44,3188.0
2025-02-26 14:20:00,364.46,364.8,363.55,363.66,8074.0,364.46,364.8,363.55,363.66,8074.0
2025-02-26 14:30:00,363.96,365.88,363.75,365.88,4182.0,363.96,365.88,363.75,365.88,4182.0
2025-02-26 14:40:00,366.26,366.75,366.17,366.36,3254.0,366.26,366.75,366.17,366.36,3254.0
2025-02-26 14:50:00,366.15,367.15,366.01,366.33,6384.0,366.15,367.15,366.01,366.33,6384.0
2025-02-26 15:00:00,366.33,366.61,365.51,366.14,9743.0,366.33,366.61,365.51,366.14,9743.0
2025-02-26 15:10:00,366.18,366.77,365.92,366.55,5168.0,366.18,366.77,365.92,366.55,5168.0
2025-02-26 15:20:00,366.34,366.5,366.04,366.48,3995.0,366.34,366.5,366.04,366.48,3995.0
2025-02-26 15:30:00,366.25,367.05,366.15,366.72,6584.0,366.25,367.05,366.15,366.72,6584.0
2025-02-26 15:40:00,366.91,367.69,366.9,367.69,6491.0,366.91,367.69,366.9,367.69,6491.0
2025-02-26 15:50:00,367.54,367.66,366.16,366.54,41496.0,367.54,367.66,366.16,366.54,41496.0
2025-02-27 09:30:00,364.17,365.0,359.51,359.51,11313.0,364.17,365.0,359.51,359.51,11313.0
2025-02-27 09:40:00,360.84,361.59,360.6,361.43,5806.0,360.84,361.59,360.6,361.43,5806.0
2025-02-27 09:50:00,361.43,363.09,358.88,361.29,5187.0,361.43,363.09,358.88,361.29,5187.0
2025-02-27 10:00:00,360.02,360.89,359.41,360.89,2329.0,360.02,360.89,359.41,360.89,2329.0
2025-02-27 10:10:00,360.9,364.8,360.63,364.8,7697.0,360.9,364.8,360.63,364.8,7697.0
2025-02-27 10:20:00,364.8,365.45,364.02,364.53,9500.0,364.8,365.45,364.02,364.53,9500.0
2025-02-27 10:30:00,364.26,365.0,363.7,364.75,6861.0,364.26,365.0,363.7,364.75,6861.0
2025-02-27 10:40:00,364.36,364.78,363.94,364.46,5734.0,364.36,364.78,363.94,364.46,5734.0
2025-02-27 10:50:00,364.13,364.43,363.95,364.31,1485.0,364.13,364.43,363.95,364.31,1485.0
2025-02-27 11:00:00,364.32,365.67,364.32,365.67,2001.0,364.32,365.67,364.32,365.67,2001.0
2025-02-27 11:10:00,366.01,366.64,365.55,366.46,3842.0,366.01,366.64,365.55,366.46,3842.0
2025-02-27 11:20:00,365.43,365.72,364.95,364.95,1640.0,365.43,365.72,364.95,364.95,1640.0
2025-02-27 11:30:00,365.03,365.79,365.02,365.59,2378.0,365.03,365.79,365.02,365.59,2378.0
2025-02-27 11:40:00,365.59,365.59,364.97,365.19,1800.0,365.59,365.59,364.97,365.19,1800.0
2025-02-27 11:50:00,364.83,364.83,362.86,363.19,2645.0,364.83,364.83,362.86,363.19,2645.0
2025-02-27 12:00:00,363.19,363.82,363.13,363.13,1822.0,363.19,363.82,363.13,363.13,1822.0
2025-02-27 12:10:00,363.37,363.42,362.54,362.63,5137.0,363.37,363.42,362.54,362.63,5137.0
2025-02-27 12:20:00,362.56,364.12,362.53,364.0,2216.0,362.56,364.12,362.53,364.0,2216.0
2025-02-27 12:30:00,364.23,364.53,363.78,363.78,1959.0,364.23,364.53,363.78,363.78,1959.0
2025-02-27 12:40:00,363.63,364.21,363.47,364.12,1600.0,363.63,364.21,363.47,364.12,1600.0
2025-02-27 12:50:00,364.13,364.13,363.65,363.94,2742.0,364.13,364.13,363.65,363.94,2742.0
2025-02-27 13:00:00,363.98,364.67,363.98,364.22,3742.0,363.98,364.67,363.98,364.22,3742.0
2025-02-27 13:10:00,364.18,364.71,363.93,364.27,4054.0,364.18,364.71,363.93,364.27,4054.0
2025-02-27 13:20:00,364.3,365.03,363.86,365.03,13037.0,364.3,365.03,363.86,365.03,13037.0
2025-02-27 13:30:00,365.17,366.64,365.07,366.08,13488.0,365.17,366.64,365.07,366.08,13488.0
2025-02-27 13:40:00,366.08,366.88,366.0,366.49,3655.0,366.08,366.88,366.0,366.49,3655.0
2025-02-27 13:50:00,366.45,366.6,365.99,366.35,3912.0,366.45,366.6,365.99,366.35,3912.0
2025-02-27 14:00:00,366.21,366.83,365.95,366.58,1279.0,366.21,366.83,365.95,366.58,1279.0
2025-02-27 14:10:00,366.62,367.03,366.24,366.6,5689.0,366.62,367.03,366.24,366.6,5689.0
2025-02-27 14:20:00,366.69,367.16,366.23,366.5,7040.0,366.69,367.16,366.23,366.5,7040.0
2025-02-27 14:30:00,366.16,366.29,364.35,364.93,15342.0,366.16,366.29,364.35,364.93,15342.0
2025-02-27 14:40:00,364.89,365.29,364.5,364.93,8153.0,364.89,365.29,364.5,364.93,8153.0
2025-02-27 14:50:00,365.18,366.36,364.93,366.15,10533.0,365.18,366.36,364.93,366.15,10533.0
2025-02-27 15:00:00,366.09,366.39,365.5,366.15,3722.0,366.09,366.39,365.5,366.15,3722.0
2025-02-27 15:10:00,366.37,366.66,365.59,365.99,4839.0,366.37,366.66,365.59,365.99,4839.0
2025-02-27 15:20:00,366.09,366.32,365.47,365.47,3082.0,366.09,366.32,365.47,365.47,3082.0
2025-02-27 15:30:00,365.81,366.5,365.69,366.5,3585.0,365.81,366.5,365.69,366.5,3585.0
2025-02-27 15:40:00,366.38,366.43,365.85,365.97,7573.0,366.38,366.43,365.85,365.97,7573.0
2025-02-27 15:50:00,365.7,366.2,364.86,365.97,37839.0,365.7,366.2,364.86,365.97,37839.0
2025-02-28 09:30:00,367.43,367.93,364.44,366.86,9641.0,367.43,367.93,364.44,366.86,9641.0
2025-02-28 09:40:00,366.6,366.6,365.44,366.37,2012.0,366.6,366.6,365.44,366.37,2012.0
2025-02-28 09:50:00,365.63,368.96,365.63,366.84,2321.0,365.63,368.96,365.63,366.84,2321.0
2025-02-28 10:00:00,367.84,369.02,366.38,368.84,8196.0,367.84,369.02,366.38,368.84,8196.0
2025-02-28 10:10:00,368.81,368.97,367.03,367.12,4196.0,368.81,368.97,367.03,367.12,4196.0
2025-02-28 10:20:00,366.66,368.09,366.66,368.09,1700.0,366.66,368.09,366.66,368.09,1700.0
2025-02-28 10:30:00,368.19,369.7,368.19,369.23,5326.0,368.19,369.7,368.19,369.23,5326.0
2025-02-28 10:40:00,368.55,368.99,367.82,367.82,2477.0,368.55,368.99,367.82,367.82,2477.0
2025-02-28 10:50:00,368.0,368.27,367.08,368.27,4236.0,368.0,368.27,367.08,368.27,4236.0
2025-02-28 11:00:00,367.63,367.64,366.99,367.03,1763.0,367.63,367.64,366.99,367.03,1763.0
2025-02-28 11:10:00,366.91,367.76,366.67,367.73,5657.0,366.91,367.76,366.67,367.73,5657.0
2025-02-28 11:20:00,367.51,367.51,366.1,366.11,5734.0,367.51,367.51,366.1,366.11,5734.0
2025-02-28 11:30:00,365.72,366.53,365.54,366.53,2010.0,365.72,366.53,365.54,366.53,2010.0
2025-02-28 11:40:00,366.5,367.95,366.5,367.83,3010.0,366.5,367.95,366.5,367.83,3010.0
2025-02-28 11:50:00,367.47,367.52,366.83,366.84,1925.0,367.47,367.52,366.83,366.84,1925.0
2025-02-28 12:00:00,366.52,367.25,366.43,366.94,3273.0,366.52,367.25,366.43,366.94,3273.0
2025-02-28 12:10:00,367.29,367.8,366.86,367.8,4388.0,367.29,367.8,366.86,367.8,4388.0
2025-02-28 12:20:00,367.39,367.39,366.95,367.09,1700.0,367.39,367.39,366.95,367.09,1700.0
2025-02-28 12:30:00,366.99,367.1,365.63,365.68,5602.0,366.99,367.1,365.63,365.68,5602.0
2025-02-28 12:40:00,365.56,366.06,364.51,364.54,3905.0,365.56,366.06,364.51,364.54,3905.0
2025-02-28 12:50:00,364.83,365.12,364.46,364.46,4642.0,364.83,365.12,364.46,364.46,4642.0
2025-02-28 13:00:00,364.75,365.19,364.46,364.75,1413.0,364.75,365.19,364.46,364.75,1413.0
2025-02-28 13:10:00,364.7,365.07,363.56,363.56,5379.0,364.7,365.07,363.56,363.56,5379.0
2025-02-28 13:20:00,363.99,364.93,363.34,364.88,3673.0,363.99,364.93,363.34,364.88,3673.0
2025-02-28 13:30:00,364.85,365.01,363.97,364.72,2889.0,364.85,365.01,363.97,364.72,2889.0
2025-02-28 13:40:00,364.77,364.77,364.17,364.47,1913.0,364.77,364.77,364.17,364.47,1913.0
2025-02-28 13:50:00,364.07,364.47,363.64,363.81,1488.0,364.07,364.47,363.64,363.81,1488.0
2025-02-28 14:00:00,363.67,364.63,363.67,364.21,2850.0,363.67,364.63,363.67,364.21,2850.0
2025-02-28 14:10:00,364.43,364.63,363.96,364.13,2987.0,364.43,364.63,363.96,364.13,2987.0
2025-02-28 14:20:00,364.1,364.12,363.64,364.05,3750.0,364.1,364.12,363.64,364.05,3750.0
2025-02-28 14:30:00,364.04,365.12,364.04,365.11,2706.0,364.04,365.12,364.04,365.11,2706.0
2025-02-28 14:40:00,365.1,365.52,364.85,364.98,1028.0,365.1,365.52,364.85,364.98,1028.0
2025-02-28 14:50:00,365.74,366.0,365.5,365.87,2167.0,365.74,366.0,365.5,365.87,2167.0
2025-02-28 15:00:00,365.68,366.17,365.65,366.14,2100.0,365.68,366.17,365.65,366.14,2100.0
2025-02-28 15:10:00,365.79,366.49,365.68,366.49,2763.0,365.79,366.49,365.68,366.49,2763.0
2025-02-28 15:20:00,366.42,367.56,366.36,367.25,4874.0,366.42,367.56,366.36,367.25,4874.0
2025-02-28 15:30:00,367.22,367.22,365.63,366.48,8933.0,367.22,367.22,365.63,366.48,8933.0
2025-02-28 15:40:00,366.48,366.98,366.47,366.98,7505.0,366.48,366.98,366.47,366.98,7505.0
2025-02-28 15:50:00,367.0,367.3,365.64,366.46,46088.0,367.0,367.3,365.64,366.46,46088.0
2025-03-03 09:30:00,365.19,370.51,365.1,369.61,14699.0,365.19,370.51,365.1,369.61,14699.0
2025-03-03 09:40:00,370.0,371.13,367.54,367.91,9068.0,370.0,371.13,367.54,367.91,9068.0
2025-03-03 09:50:00,368.0,368.0,367.07,367.61,2775.0,368.0,368.0,367.07,367.61,2775.0
2025-03-03 10:00:00,367.08,367.27,365.96,366.73,3475.0,367.08,367.27,365.96,366.73,3475.0
2025-03-03 10:10:00,366.27,368.0,366.27,366.72,4696.0,366.27,368.0,366.27,366.72,4696.0
2025-03-03 10:20:00,366.68,366.68,364.07,364.64,4814.0,366.68,366.68,364.07,364.64,4814.0
2025-03-03 10:30:00,364.47,364.57,363.49,363.98,5186.0,364.47,364.57,363.49,363.98,5186.0
2025-03-03 10:40:00,363.49,363.5,361.46,361.46,3421.0,363.49,363.5,361.46,361.46,3421.0
2025-03-03 10:50:00,361.88,361.88,360.38,360.38,4248.0,361.88,361.88,360.38,360.38,4248.0
2025-03-03 11:00:00,360.75,361.02,359.75,360.1,3007.0,360.75,361.02,359.75,360.1,3007.0
2025-03-03 11:10:00,360.0,360.02,358.88,358.88,4572.0,360.0,360.02,358.88,358.88,4572.0
2025-03-03 11:20:00,358.88,359.22,358.19,358.19,2300.0,358.88,359.22,358.19,358.19,2300.0
2025-03-03 11:30:00,358.24,359.26,358.19,358.79,4910.0,358.24,359.26,358.19,358.79,4910.0
2025-03-03 11:40:00,358.54,359.21,358.27,358.96,3480.0,358.54,359.21,358.27,358.96,3480.0
2025-03-03 11:50:00,359.46,360.36,359.28,360.23,3536.0,359.46,360.36,359.28,360.23,3536.0
2025-03-03 12:00:00,359.85,360.47,359.84,360.21,2797.0,359.85,360.47,359.84,360.21,2797.0
2025-03-03 12:10:00,360.16,360.55,359.97,360.23,4860.0,360.16,360.55,359.97,360.23,4860.0
2025-03-03 12:20:00,359.96,360.16,359.58,359.92,2449.0,359.96,360.16,359.58,359.92,2449.0
2025-03-03 12:30:00,359.92,360.49,359.66,360.25,4205.0,359.92,360.49,359.66,360.25,4205.0
2025-03-03 12:40:00,360.09,360.62,359.8,360.62,1800.0,360.09,360.62,359.8,360.62,1800.0
2025-03-03 12:50:00,360.45,360.45,358.5,358.87,5736.0,360.45,360.45,358.5,358.87,5736.0
2025-03-03 13:00:00,358.54,358.58,356.65,356.65,3250.0,358.54,358.58,356.65,356.65,3250.0
2025-03-03 13:10:00,357.02,357.18,356.02,356.78,5770.0,357.02,357.18,356.02,356.78,5770.0
2025-03-03 13:20:00,356.51,357.03,355.59,355.89,6362.0,356.51,357.03,355.59,355.89,6362.0
2025-03-03 13:30:00,355.74,356.4,355.25,355.6,5951.0,355.74,356.4,355.25,355.6,5951.0
2025-03-03 13:40:00,355.58,356.91,355.58,356.66,4815.0,355.58,356.91,355.58,356.66,4815.0
2025-03-03 13:50:00,356.28,356.54,355.26,355.71,3604.0,356.28,356.54,355.26,355.71,3604.0
2025-03-03 14:00:00,355.6,356.42,355.59,356.08,5514.0,355.6,356.42,355.59,356.08,5514.0
2025-03-03 14:10:00,355.7,355.7,355.04,355.35,2949.0,355.7,355.7,355.04,355.35,2949.0
2025-03-03 14:20:00,355.14,355.2,353.56,353.59,6351.0,355.14,355.2,353.56,353.59,6351.0
2025-03-03 14:30:00,354.03,354.56,354.01,354.22,3967.0,354.03,354.56,354.01,354.22,3967.0
2025-03-03 14:40:00,354.43,355.5,354.23,354.28,10039.0,354.43,355.5,354.23,354.28,10039.0
2025-03-03 14:50:00,354.13,354.13,352.72,353.06,3808.0,354.13,354.13,352.72,353.06,3808.0
2025-03-03 15:00:00,352.67,352.67,350.03,350.04,15211.0,352.67,352.67,350.03,350.04,15211.0
2025-03-03 15:10:00,350.28,350.6,349.66,349.66,17977.0,350.28,350.6,349.66,349.66,17977.0
2025-03-03 15:20:00,349.56,349.98,348.37,348.97,18653.0,349.56,349.98,348.37,348.97,18653.0
2025-03-03 15:30:00,348.98,350.15,348.11,348.11,11725.0,348.98,350.15,348.11,348.11,11725.0
2025-03-03 15:40:00,348.02,349.83,347.38,349.33,13108.0,348.02,349.83,347.38,349.33,13108.0
2025-03-03 15:50:00,349.5,349.74,348.16,349.01,33787.0,349.5,349.74,348.16,349.01,33787.0
2025-03-04 09:30:00,343.69,344.5,338.86,342.69,39454.0,343.69,344.5,338.86,342.69,39454.0
2025-03-04 09:40:00,342.68,344.26,340.7,343.5,12741.0,342.68,344.26,340.7,343.5,12741.0
2025-03-04 09:50:00,342.95,344.41,342.0,343.62,18421.0,342.95,344.41,342.0,343.62,18421.0
2025-03-04 10:00:00,343.75,345.21,343.0,345.0,14204.0,343.75,345.21,343.0,345.0,14204.0
2025-03-04 10:10:00,344.58,345.76,343.56,344.75,19589.0,344.58,345.76,343.56,344.75,19589.0
2025-03-04 10:20:00,345.04,346.26,344.78,345.25,14126.0,345.04,346.26,344.78,345.25,14126.0
2025-03-04 10:30:00,345.25,346.17,344.09,344.27,11257.0,345.25,346.17,344.09,344.27,11257.0
2025-03-04 10:40:00,343.93,344.49,342.85,343.69,5753.0,343.93,344.49,342.85,343.69,5753.0
2025-03-04 10:50:00,343.57,343.57,341.68,342.21,2850.0,343.57,343.57,341.68,342.21,2850.0
2025-03-04 11:00:00,342.06,342.4,340.27,340.69,17384.0,342.06,342.4,340.27,340.69,17384.0
2025-03-04 11:10:00,341.08,341.63,340.36,340.36,16506.0,341.08,341.63,340.36,340.36,16506.0
2025-03-04 11:20:00,340.36,340.96,340.12,340.4,9106.0,340.36,340.96,340.12,340.4,9106.0
2025-03-04 11:30:00,340.41,341.34,340.4,340.84,10259.0,340.41,341.34,340.4,340.84,10259.0
2025-03-04 11:40:00,341.14,342.83,341.14,342.64,7519.0,341.14,342.83,341.14,342.64,7519.0
2025-03-04 11:50:00,343.0,343.54,342.13,343.23,10646.0,343.0,343.54,342.13,343.23,10646.0
2025-03-04 12:00:00,343.24,343.74,342.21,342.36,8189.0,343.24,343.74,342.21,342.36,8189.0
2025-03-04 12:10:00,342.36,343.91,342.35,343.84,12359.0,342.36,343.91,342.35,343.84,12359.0
2025-03-04 12:20:00,343.88,344.21,343.17,343.85,7793.0,343.88,344.21,343.17,343.85,7793.0
2025-03-04 12:30:00,343.34,344.09,343.07,343.85,9061.0,343.34,344.09,343.07,343.85,9061.0
2025-03-04 12:40:00,343.59,344.52,343.22,343.87,6176.0,343.59,344.52,343.22,343.87,6176.0
2025-03-04 12:50:00,343.47,344.71,342.66,343.34,7905.0,343.47,344.71,342.66,343.34,7905.0
2025-03-04 13:00:00,343.27,345.11,343.26,345.11,6844.0,343.27,345.11,343.26,345.11,6844.0
2025-03-04 13:10:00,345.12,347.44,345.11,346.3,10531.0,345.12,347.44,345.11,346.3,10531.0
2025-03-04 13:20:00,346.4,346.4,345.26,345.43,7088.0,346.4,346.4,345.26,345.43,7088.0
2025-03-04 13:30:00,345.3,345.32,344.67,344.88,6604.0,345.3,345.32,344.67,344.88,6604.0
2025-03-04 13:40:00,345.15,345.79,345.02,345.65,9592.0,345.15,345.79,345.02,345.65,9592.0
2025-03-04 13:50:00,345.71,346.17,345.47,345.9,11072.0,345.71,346.17,345.47,345.9,11072.0
2025-03-04 14:00:00,346.03,346.67,345.71,346.35,6167.0,346.03,346.67,345.71,346.35,6167.0
2025-03-04 14:10:00,346.49,346.49,345.78,345.91,5219.0,346.49,346.49,345.78,345.91,5219.0
2025-03-04 14:20:00,345.51,345.81,344.85,345.02,4170.0,345.51,345.81,344.85,345.02,4170.0
2025-03-04 14:30:00,345.02,345.66,344.35,345.62,6753.0,345.02,345.66,344.35,345.62,6753.0
2025-03-04 14:40:00,345.29,346.46,345.11,346.04,5159.0,345.29,346.46,345.11,346.04,5159.0
2025-03-04 14:50:00,346.4,346.55,345.67,346.21,5308.0,346.4,346.55,345.67,346.21,5308.0
2025-03-04 15:00:00,346.22,346.65,345.6,345.88,6178.0,346.22,346.65,345.6,345.88,6178.0
2025-03-04 15:10:00,345.72,346.74,345.72,346.6,9067.0,345.72,346.74,345.72,346.6,9067.0
2025-03-04 15:20:00,346.74,348.63,346.74,346.82,10196.0,346.74,348.63,346.74,346.82,10196.0
2025-03-04 15:30:00,346.88,346.88,344.54,344.8,11931.0,346.88,346.88,344.54,344.8,11931.0
2025-03-04 15:40:00,344.86,344.97,343.79,344.18,18144.0,344.86,344.97,343.79,344.18,18144.0
2025-03-04 15:50:00,344.09,344.71,342.37,343.45,56106.0,344.09,344.71,342.37,343.45,56106.0
2025-03-05 09:30:00,343.26,348.68,343.26,347.22,14647.0,343.26,348.68,343.26,347.22,14647.0
2025-03-05 09:40:00,347.22,348.56,345.66,346.11,5287.0,347.22,348.56,345.66,346.11,5287.0
2025-03-05 09:50:00,347.29,347.83,346.11,347.1,3977.0,347.29,347.83,346.11,347.1,3977.0
2025-03-05 10:00:00,347.82,349.47,347.82,348.58,6573.0,347.82,349.47,347.82,348.58,6573.0
2025-03-05 10:10:00,348.8,348.8,345.63,346.47,9745.0,348.8,348.8,345.63,346.47,9745.0
2025-03-05 10:20:00,347.25,348.1,346.23,347.09,5870.0,347.25,348.1,346.23,347.09,5870.0
2025-03-05 10:30:00,346.88,348.25,346.75,348.25,3950.0,346.88,348.25,346.75,348.25,3950.0
2025-03-05 10:40:00,348.25,348.58,347.39,347.39,6212.0,348.25,348.58,347.39,347.39,6212.0
2025-03-05 10:50:00,347.5,349.01,346.84,348.4,4578.0,347.5,349.01,346.84,348.4,4578.0
2025-03-05 11:00:00,348.02,348.14,345.87,345.87,5815.0,348.02,348.14,345.87,345.87,5815.0
2025-03-05 11:10:00,346.02,346.02,343.43,343.77,9807.0,346.02,346.02,343.43,343.77,9807.0
2025-03-05 11:20:00,343.78,345.44,343.69,345.24,13168.0,343.78,345.44,343.69,345.24,13168.0
2025-03-05 11:30:00,344.96,345.78,344.7,345.42,15845.0,344.96,345.78,344.7,345.42,15845.0
2025-03-05 11:40:00,345.44,345.44,344.33,344.58,6649.0,345.44,345.44,344.33,344.58,6649.0
2025-03-05 11:50:00,344.35,345.79,343.94,345.73,3142.0,344.35,345.79,343.94,345.73,3142.0
2025-03-05 12:00:00,346.0,346.63,344.75,344.75,4515.0,346.0,346.63,344.75,344.75,4515.0
2025-03-05 12:10:00,345.33,345.33,344.55,344.81,3571.0,345.33,345.33,344.55,344.81,3571.0
2025-03-05 12:20:00,345.23,346.11,344.87,345.68,4204.0,345.23,346.11,344.87,345.68,4204.0
2025-03-05 12:30:00,345.68,346.16,345.28,345.85,7853.0,345.68,346.16,345.28,345.85,7853.0
2025-03-05 12:40:00,345.55,346.25,345.13,345.69,5539.0,345.55,346.25,345.13,345.69,5539.0
2025-03-05 12:50:00,345.93,346.53,345.93,346.35,1300.0,345.93,346.53,345.93,346.35,1300.0
2025-03-05 13:00:00,346.36,346.69,345.28,345.28,4308.0,346.36,346.69,345.28,345.28,4308.0
2025-03-05 13:10:00,345.3,346.7,345.3,346.7,1911.0,345.3,346.7,345.3,346.7,1911.0
2025-03-05 13:20:00,346.35,346.73,346.23,346.69,4022.0,346.35,346.73,346.23,346.69,4022.0
2025-03-05 13:30:00,346.53,347.68,346.33,346.83,7759.0,346.53,347.68,346.33,346.83,7759.0
2025-03-05 13:40:00,347.1,348.07,346.65,348.07,3200.0,347.1,348.07,346.65,348.07,3200.0
2025-03-05 13:50:00,347.73,348.56,347.5,348.56,8062.0,347.73,348.56,347.5,348.56,8062.0
2025-03-05 14:00:00,348.34,349.82,348.33,349.82,9278.0,348.34,349.82,348.33,349.82,9278.0
2025-03-05 14:10:00,350.01,350.15,349.44,349.59,4606.0,350.01,350.15,349.44,349.59,4606.0
2025-03-05 14:20:00,349.28,350.08,349.08,349.19,3006.0,349.28,350.08,349.08,349.19,3006.0
2025-03-05 14:30:00,349.04,349.58,348.68,349.42,7250.0,349.04,349.58,348.68,349.42,7250.0
2025-03-05 14:40:00,349.56,349.56,348.85,349.27,3330.0,349.56,349.56,348.85,349.27,3330.0
2025-03-05 14:50:00,349.14,349.58,348.7,348.7,6918.0,349.14,349.58,348.7,348.7,6918.0
2025-03-05 15:00:00,348.91,350.03,348.91,349.97,4750.0,348.91,350.03,348.91,349.97,4750.0
2025-03-05 15:10:00,349.96,350.13,349.37,349.48,6431.0,349.96,350.13,349.37,349.48,6431.0
2025-03-05 15:20:00,349.47,350.69,349.4,350.56,9667.0,349.47,350.69,349.4,350.56,9667.0
2025-03-05 15:30:00,350.53,350.56,349.46,349.78,10508.0,350.53,350.56,349.46,349.78,10508.0
2025-03-05 15:40:00,349.64,350.37,349.64,349.98,7953.0,349.64,350.37,349.64,349.98,7953.0
2025-03-05 15:50:00,349.78,351.92,349.34,351.68,47190.0,349.78,351.92,349.34,351.68,47190.0
2025-03-06 09:30:00,349.44,354.6,347.4,354.55,9296.0,349.44,354.6,347.4,354.55,9296.0
2025-03-06 09:40:00,354.6,354.9,351.85,353.64,2803.0,354.6,354.9,351.85,353.64,2803.0
2025-03-06 09:50:00,352.75,353.81,351.69,351.69,3336.0,352.75,353.81,351.69,351.69,3336.0
2025-03-06 10:00:00,352.49,355.55,351.54,355.53,6188.0,352.49,355.55,351.54,355.53,6188.0
2025-03-06 10:10:00,355.32,356.74,354.97,355.97,4359.0,355.32,356.74,354.97,355.97,4359.0
2025-03-06 10:20:00,355.75,356.3,354.51,355.5,4888.0,355.75,356.3,354.51,355.5,4888.0
2025-03-06 10:30:00,355.24,357.32,354.49,356.81,7717.0,355.24,357.32,354.49,356.81,7717.0
2025-03-06 10:40:00,356.72,359.35,356.71,359.26,5731.0,356.72,359.35,356.71,359.26,5731.0
2025-03-06 10:50:00,358.87,362.01,358.29,361.95,16303.0,358.87,362.01,358.29,361.95,16303.0
2025-03-06 11:00:00,361.99,363.61,360.08,361.16,30223.0,361.99,363.61,360.08,361.16,30223.0
2025-03-06 11:10:00,361.49,361.51,359.93,361.12,8183.0,361.49,361.51,359.93,361.12,8183.0
2025-03-06 11:20:00,360.59,361.83,360.09,361.83,9531.0,360.59,361.83,360.09,361.83,9531.0
2025-03-06 11:30:00,361.83,362.41,360.56,360.6,9656.0,361.83,362.41,360.56,360.6,9656.0
2025-03-06 11:40:00,360.67,361.76,360.37,360.37,8719.0,360.67,361.76,360.37,360.37,8719.0
2025-03-06 11:50:00,360.16,361.24,360.15,360.86,7454.0,360.16,361.24,360.15,360.86,7454.0
2025-03-06 12:00:00,360.85,361.01,359.47,360.56,3779.0,360.85,361.01,359.47,360.56,3779.0
2025-03-06 12:10:00,360.29,360.58,359.68,360.18,4014.0,360.29,360.58,359.68,360.18,4014.0
2025-03-06 12:20:00,360.19,360.38,358.75,358.78,7047.0,360.19,360.38,358.75,358.78,7047.0
2025-03-06 12:30:00,358.81,359.4,357.92,357.92,3060.0,358.81,359.4,357.92,357.92,3060.0
2025-03-06 12:40:00,358.27,358.99,356.69,356.74,4896.0,358.27,358.99,356.69,356.74,4896.0
2025-03-06 12:50:00,356.48,358.09,356.4,358.08,4713.0,356.48,358.09,356.4,358.08,4713.0
2025-03-06 13:00:00,357.57,357.83,356.79,356.84,4640.0,357.57,357.83,356.79,356.84,4640.0
2025-03-06 13:10:00,357.64,358.84,357.64,358.84,4083.0,357.64,358.84,357.64,358.84,4083.0
2025-03-06 13:20:00,358.84,359.76,358.73,359.06,6002.0,358.84,359.76,358.73,359.06,6002.0
2025-03-06 13:30:00,358.66,358.66,357.0,357.33,4344.0,358.66,358.66,357.0,357.33,4344.0
2025-03-06 13:40:00,357.32,357.32,355.69,356.75,8349.0,357.32,357.32,355.69,356.75,8349.0
2025-03-06 13:50:00,356.75,357.21,356.22,356.66,2772.0,356.75,357.21,356.22,356.66,2772.0
2025-03-06 14:00:00,356.25,356.95,354.4,354.4,4900.0,356.25,356.95,354.4,354.4,4900.0
2025-03-06 14:10:00,354.71,356.24,354.7,355.34,6261.0,354.71,356.24,354.7,355.34,6261.0
2025-03-06 14:20:00,355.07,355.58,354.5,354.81,4864.0,355.07,355.58,354.5,354.81,4864.0
2025-03-06 14:30:00,354.33,355.14,354.28,354.75,7412.0,354.33,355.14,354.28,354.75,7412.0
2025-03-06 14:40:00,355.04,357.68,354.89,357.68,11551.0,355.04,357.68,354.89,357.68,11551.0
2025-03-06 14:50:00,357.43,358.46,354.67,354.67,10060.0,357.43,358.46,354.67,354.67,10060.0
2025-03-06 15:00:00,354.64,355.61,354.52,354.52,7730.0,354.64,355.61,354.52,354.52,7730.0
2025-03-06 15:10:00,354.87,355.78,354.35,354.62,9633.0,354.87,355.78,354.35,354.62,9633.0
2025-03-06 15:20:00,354.62,355.43,354.2,355.22,6479.0,354.62,355.43,354.2,355.22,6479.0
2025-03-06 15:30:00,355.43,356.44,354.2,354.2,11620.0,355.43,356.44,354.2,354.2,11620.0
2025-03-06 15:40:00,354.44,354.54,353.4,354.42,17541.0,354.44,354.54,353.4,354.42,17541.0
2025-03-06 15:50:00,354.6,355.65,354.06,355.0,32988.0,354.6,355.65,354.06,355.0,32988.0
2025-03-07 09:30:00,354.39,354.93,348.5,348.5,18783.0,354.39,354.93,348.5,348.5,18783.0
2025-03-07 09:40:00,348.5,356.11,348.5,354.07,10734.0,348.5,356.11,348.5,354.07,10734.0
2025-03-07 09:50:00,354.5,355.88,353.68,355.69,3930.0,354.5,355.88,353.68,355.69,3930.0
2025-03-07 10:00:00,355.2,356.74,354.34,356.11,7112.0,355.2,356.74,354.34,356.11,7112.0
2025-03-07 10:10:00,356.35,356.35,352.81,352.99,3543.0,356.35,356.35,352.81,352.99,3543.0
2025-03-07 10:20:00,353.14,355.48,352.42,355.0,3859.0,353.14,355.48,352.42,355.0,3859.0
2025-03-07 10:30:00,354.6,355.06,352.78,353.16,8227.0,354.6,355.06,352.78,353.16,8227.0
2025-03-07 10:40:00,354.35,357.33,354.11,357.33,5617.0,354.35,357.33,354.11,357.33,5617.0
2025-03-07 10:50:00,357.34,358.17,354.9,356.5,5754.0,357.34,358.17,354.9,356.5,5754.0
2025-03-07 11:00:00,356.27,357.18,355.72,356.77,5046.0,356.27,357.18,355.72,356.77,5046.0
2025-03-07 11:10:00,356.97,356.97,355.0,355.89,17637.0,356.97,356.97,355.0,355.89,17637.0
2025-03-07 11:20:00,355.89,357.03,355.39,356.4,22129.0,355.89,357.03,355.39,356.4,22129.0
2025-03-07 11:30:00,356.58,356.58,353.81,353.89,21344.0,356.58,356.58,353.81,353.89,21344.0
2025-03-07 11:40:00,354.18,354.47,351.25,351.62,13059.0,354.18,354.47,351.25,351.62,13059.0
2025-03-07 11:50:00,351.62,352.5,350.23,352.5,18011.0,351.62,352.5,350.23,352.5,18011.0
2025-03-07 12:00:00,352.34,353.4,352.16,352.32,6117.0,352.34,353.4,352.16,352.32,6117.0
2025-03-07 12:10:00,352.68,353.34,351.87,352.17,4395.0,352.68,353.34,351.87,352.17,4395.0
2025-03-07 12:20:00,352.49,353.43,352.15,353.43,2950.0,352.49,353.43,352.15,353.43,2950.0
2025-03-07 12:30:00,353.01,355.25,352.54,355.25,3849.0,353.01,355.25,352.54,355.25,3849.0
2025-03-07 12:40:00,355.21,356.46,355.2,356.46,2500.0,355.21,356.46,355.2,356.46,2500.0
2025-03-07 12:50:00,356.18,357.26,355.24,355.25,7658.0,356.18,357.26,355.24,355.25,7658.0
2025-03-07 13:00:00,355.3,357.41,355.27,356.77,4129.0,355.3,357.41,355.27,356.77,4129.0
2025-03-07 13:10:00,356.88,357.1,355.86,357.07,3854.0,356.88,357.1,355.86,357.07,3854.0
2025-03-07 13:20:00,357.08,357.08,355.15,355.86,5465.0,357.08,357.08,355.15,355.86,5465.0
2025-03-07 13:30:00,355.96,357.34,355.96,356.79,7880.0,355.96,357.34,355.96,356.79,7880.0
2025-03-07 13:40:00,357.0,357.01,356.47,356.57,4351.0,357.0,357.01,356.47,356.57,4351.0
2025-03-07 13:50:00,356.44,357.2,356.04,356.99,3856.0,356.44,357.2,356.04,356.99,3856.0
2025-03-07 14:00:00,357.06,357.66,356.44,356.47,4833.0,357.06,357.66,356.44,356.47,4833.0
2025-03-07 14:10:00,356.47,357.13,356.18,356.68,7061.0,356.47,357.13,356.18,356.68,7061.0
2025-03-07 14:20:00,356.63,357.76,356.45,356.45,8177.0,356.63,357.76,356.45,356.45,8177.0
2025-03-07 14:30:00,356.56,356.59,355.8,356.11,5612.0,356.56,356.59,355.8,356.11,5612.0
2025-03-07 14:40:00,356.17,356.19,355.68,355.99,2475.0,356.17,356.19,355.68,355.99,2475.0
2025-03-07 14:50:00,355.69,356.28,355.69,356.02,5593.0,355.69,356.28,355.69,356.02,5593.0
2025-03-07 15:00:00,355.98,357.17,355.83,357.14,8285.0,355.98,357.17,355.83,357.14,8285.0
2025-03-07 15:10:00,357.1,357.31,355.95,357.04,9143.0,357.1,357.31,355.95,357.04,9143.0
2025-03-07 15:20:00,356.73,357.28,356.4,357.04,9213.0,356.73,357.28,356.4,357.04,9213.0
2025-03-07 15:30:00,357.11,357.41,355.53,355.85,16559.0,357.11,357.41,355.53,355.85,16559.0
2025-03-07 15:40:00,355.9,356.98,355.59,356.81,15629.0,355.9,356.98,355.59,356.81,15629.0
2025-03-07 15:50:00,356.68,356.94,355.4,355.43,62905.0,356.68,356.94,355.4,355.43,62905.0
2025-03-10 09:30:00,354.99,356.3,351.36,352.55,39277.0,354.99,356.3,351.36,352.55,39277.0
2025-03-10 09:40:00,353.18,357.89,352.94,356.03,37085.0,353.18,357.89,352.94,356.03,37085.0
2025-03-10 09:50:00,355.96,359.0,355.62,358.02,31444.0,355.96,359.0,355.62,358.02,31444.0
2025-03-10 10:00:00,357.38,358.18,356.13,356.56,18175.0,357.38,358.18,356.13,356.56,18175.0
2025-03-10 10:10:00,356.31,356.67,354.43,355.19,12075.0,356.31,356.67,354.43,355.19,12075.0
2025-03-10 10:20:00,355.86,358.26,355.86,358.25,10181.0,355.86,358.26,355.86,358.25,10181.0
2025-03-10 10:30:00,358.25,358.95,356.7,356.7,14221.0,358.25,358.95,356.7,356.7,14221.0
2025-03-10 10:40:00,356.75,357.01,354.71,355.63,6667.0,356.75,357.01,354.71,355.63,6667.0
2025-03-10 10:50:00,355.83,356.84,355.04,356.5,7381.0,355.83,356.84,355.04,356.5,7381.0
2025-03-10 11:00:00,356.97,358.19,356.92,358.12,6226.0,356.97,358.19,356.92,358.12,6226.0
2025-03-10 11:10:00,358.15,358.75,357.39,358.49,10965.0,358.15,358.75,357.39,358.49,10965.0
2025-03-10 11:20:00,358.9,359.61,358.18,359.44,3852.0,358.9,359.61,358.18,359.44,3852.0
2025-03-10 11:30:00,359.6,360.0,358.58,358.58,10759.0,359.6,360.0,358.58,358.58,10759.0
2025-03-10 11:40:00,358.61,358.95,356.76,358.8,15007.0,358.61,358.95,356.76,358.8,15007.0
2025-03-10 11:50:00,358.66,359.0,358.28,358.96,6117.0,358.66,359.0,358.28,358.96,6117.0
2025-03-10 12:00:00,358.83,359.25,357.79,359.25,6352.0,358.83,359.25,357.79,359.25,6352.0
2025-03-10 12:10:00,358.94,360.0,358.92,359.94,16115.0,358.94,360.0,358.92,359.94,16115.0
2025-03-10 12:20:00,359.99,362.41,359.99,362.07,7375.0,359.99,362.41,359.99,362.07,7375.0
2025-03-10 12:30:00,362.42,363.58,361.76,361.8,15204.0,362.42,363.58,361.76,361.8,15204.0
2025-03-10 12:40:00,361.8,362.42,360.92,361.56,12440.0,361.8,362.42,360.92,361.56,12440.0
2025-03-10 12:50:00,361.72,362.11,360.41,360.41,8971.0,361.72,362.11,360.41,360.41,8971.0
2025-03-10 13:00:00,360.56,360.94,359.97,360.45,11800.0,360.56,360.94,359.97,360.45,11800.0
2025-03-10 13:10:00,360.53,360.53,358.17,358.26,21811.0,360.53,360.53,358.17,358.26,21811.0
2025-03-10 13:20:00,358.2,360.63,358.2,360.35,9080.0,358.2,360.63,358.2,360.35,9080.0
2025-03-10 13:30:00,359.83,360.35,358.94,358.94,7972.0,359.83,360.35,358.94,358.94,7972.0
2025-03-10 13:40:00,359.3,359.6,358.28,359.02,22899.0,359.3,359.6,358.28,359.02,22899.0
2025-03-10 13:50:00,358.64,359.84,358.5,358.84,7724.0,358.64,359.84,358.5,358.84,7724.0
2025-03-10 14:00:00,358.77,358.98,357.33,357.57,12250.0,358.77,358.98,357.33,357.57,12250.0
2025-03-10 14:10:00,357.76,358.77,356.96,358.04,15914.0,357.76,358.77,356.96,358.04,15914.0
2025-03-10 14:20:00,358.19,358.19,356.99,357.12,7362.0,358.19,358.19,356.99,357.12,7362.0
2025-03-10 14:30:00,357.32,358.03,356.87,357.03,6744.0,357.32,358.03,356.87,357.03,6744.0
2025-03-10 14:40:00,357.03,357.71,356.49,357.07,10765.0,357.03,357.71,356.49,357.07,10765.0
2025-03-10 14:50:00,357.09,357.09,354.9,356.15,21410.0,357.09,357.09,354.9,356.15,21410.0
2025-03-10 15:00:00,355.83,355.86,354.49,355.19,15511.0,355.83,355.86,354.49,355.19,15511.0
2025-03-10 15:10:00,354.96,357.31,354.79,356.84,18592.0,354.96,357.31,354.79,356.84,18592.0
2025-03-10 15:20:00,356.93,357.13,355.69,355.77,14867.0,356.93,357.13,355.69,355.77,14867.0
2025-03-10 15:30:00,355.84,356.69,355.23,356.1,18690.0,355.84,356.69,355.23,356.1,18690.0
2025-03-10 15:40:00,356.1,356.63,354.24,354.96,29511.0,356.1,356.63,354.24,354.96,29511.0
2025-03-10 15:50:00,354.95,355.27,353.56,354.26,101805.0,354.95,355.27,353.56,354.26,101805.0
2025-03-11 09:30:00,353.09,354.6,347.55,351.18,19209.0,353.09,354.6,347.55,351.18,19209.0
2025-03-11 09:40:00,351.26,351.37,348.91,350.41,4733.0,351.26,351.37,348.91,350.41,4733.0
2025-03-11 09:50:00,350.7,351.72,349.64,350.23,6707.0,350.7,351.72,349.64,350.23,6707.0
2025-03-11 10:00:00,350.2,353.97,348.7,349.95,8834.0,350.2,353.97,348.7,349.95,8834.0
2025-03-11 10:10:00,349.74,350.09,348.32,349.01,6735.0,349.74,350.09,348.32,349.01,6735.0
2025-03-11 10:20:00,349.38,349.61,348.59,348.73,8086.0,349.38,349.61,348.59,348.73,8086.0
2025-03-11 10:30:00,349.49,350.0,345.02,345.14,9410.0,349.49,350.0,345.02,345.14,9410.0
2025-03-11 10:40:00,345.38,347.18,345.38,346.17,9501.0,345.38,347.18,345.38,346.17,9501.0
2025-03-11 10:50:00,346.28,347.23,345.49,345.61,7468.0,346.28,347.23,345.49,345.61,7468.0
2025-03-11 11:00:00,345.0,347.37,344.37,347.37,12210.0,345.0,347.37,344.37,347.37,12210.0
2025-03-11 11:10:00,347.41,348.49,346.51,347.29,12785.0,347.41,348.49,346.51,347.29,12785.0
2025-03-11 11:20:00,346.29,347.0,345.6,345.92,8087.0,346.29,347.0,345.6,345.92,8087.0
2025-03-11 11:30:00,345.63,346.71,345.5,346.17,7631.0,345.63,346.71,345.5,346.17,7631.0
2025-03-11 11:40:00,346.34,347.47,345.76,346.59,6194.0,346.34,347.47,345.76,346.59,6194.0
2025-03-11 11:50:00,346.01,347.32,345.64,346.33,6827.0,346.01,347.32,345.64,346.33,6827.0
2025-03-11 12:00:00,346.21,346.24,344.75,345.06,6323.0,346.21,346.24,344.75,345.06,6323.0
2025-03-11 12:10:00,344.77,344.79,342.64,342.97,9302.0,344.77,344.79,342.64,342.97,9302.0
2025-03-11 12:20:00,343.06,344.2,342.65,342.78,11394.0,343.06,344.2,342.65,342.78,11394.0
2025-03-11 12:30:00,343.0,343.91,342.75,342.85,15210.0,343.0,343.91,342.75,342.85,15210.0
2025-03-11 12:40:00,343.01,343.7,341.62,341.62,6938.0,343.01,343.7,341.62,341.62,6938.0
2025-03-11 12:50:00,341.57,341.9,340.85,341.04,8106.0,341.57,341.9,340.85,341.04,8106.0
2025-03-11 13:00:00,340.91,341.17,340.07,340.55,5403.0,340.91,341.17,340.07,340.55,5403.0
2025-03-11 13:10:00,340.49,340.5,339.53,339.67,10717.0,340.49,340.5,339.53,339.67,10717.0
2025-03-11 13:20:00,339.7,339.7,337.37,337.9,11415.0,339.7,339.7,337.37,337.9,11415.0
2025-03-11 13:30:00,337.89,338.55,336.78,337.41,27729.0,337.89,338.55,336.78,337.41,27729.0
2025-03-11 13:40:00,337.4,338.94,337.32,338.07,29531.0,337.4,338.94,337.32,338.07,29531.0
2025-03-11 13:50:00,338.18,338.58,336.8,337.6,10197.0,338.18,338.58,336.8,337.6,10197.0
2025-03-11 14:00:00,337.5,338.63,337.45,337.79,14182.0,337.5,338.63,337.45,337.79,14182.0
2025-03-11 14:10:00,337.94,339.14,337.52,338.47,22224.0,337.94,339.14,337.52,338.47,22224.0
2025-03-11 14:20:00,338.77,339.68,338.49,338.84,22542.0,338.77,339.68,338.49,338.84,22542.0
2025-03-11 14:30:00,338.84,343.06,338.59,342.79,11036.0,338.84,343.06,338.59,342.79,11036.0
2025-03-11 14:40:00,342.78,345.2,342.6,344.94,8776.0,342.78,345.2,342.6,344.94,8776.0
2025-03-11 14:50:00,344.97,346.25,344.37,344.4,14203.0,344.97,346.25,344.37,344.4,14203.0
2025-03-11 15:00:00,344.22,345.63,343.84,345.03,8773.0,344.22,345.63,343.84,345.03,8773.0
2025-03-11 15:10:00,345.03,345.03,343.21,343.82,11923.0,345.03,345.03,343.21,343.82,11923.0
2025-03-11 15:20:00,343.44,343.86,341.7,343.34,36875.0,343.44,343.86,341.7,343.34,36875.0
2025-03-11 15:30:00,343.44,345.07,343.31,344.0,24220.0,343.44,345.07,343.31,344.0,24220.0
2025-03-11 15:40:00,344.0,344.86,343.62,344.33,24728.0,344.0,344.86,343.62,344.33,24728.0
2025-03-11 15:50:00,344.53,345.71,342.27,342.71,88517.0,344.53,345.71,342.27,342.71,88517.0
2025-03-12 09:30:00,345.02,346.25,337.53,341.02,39776.0,345.02,346.25,337.53,341.02,39776.0
2025-03-12 09:40:00,342.09,343.52,338.99,339.89,9745.0,342.09,343.52,338.99,339.89,9745.0
2025-03-12 09:50:00,339.89,341.26,337.26,338.19,9581.0,339.89,341.26,337.26,338.19,9581.0
2025-03-12 10:00:00,338.38,339.5,337.93,338.45,13831.0,338.38,339.5,337.93,338.45,13831.0
2025-03-12 10:10:00,338.62,338.62,336.32,336.57,4400.0,338.62,338.62,336.32,336.57,4400.0
2025-03-12 10:20:00,336.6,336.89,335.68,336.44,15626.0,336.6,336.89,335.68,336.44,15626.0
2025-03-12 10:30:00,336.34,336.34,333.94,334.87,8722.0,336.34,336.34,333.94,334.87,8722.0
2025-03-12 10:40:00,335.25,335.25,332.01,332.1,13500.0,335.25,335.25,332.01,332.1,13500.0
2025-03-12 10:50:00,332.02,332.75,330.12,330.13,27940.0,332.02,332.75,330.12,330.13,27940.0
2025-03-12 11:00:00,330.28,331.94,330.26,331.94,14165.0,330.28,331.94,330.26,331.94,14165.0
2025-03-12 11:10:00,331.44,333.21,331.04,332.01,10335.0,331.44,333.21,331.04,332.01,10335.0
2025-03-12 11:20:00,332.45,332.46,331.29,332.4,6053.0,332.45,332.46,331.29,332.4,6053.0
2025-03-12 11:30:00,332.4,332.52,331.13,331.41,15076.0,332.4,332.52,331.13,331.41,15076.0
2025-03-12 11:40:00,331.39,331.92,330.75,331.0,4564.0,331.39,331.92,330.75,331.0,4564.0
2025-03-12 11:50:00,331.07,331.55,330.48,331.18,4969.0,331.07,331.55,330.48,331.18,4969.0
2025-03-12 12:00:00,331.31,333.36,331.31,332.12,8125.0,331.31,333.36,331.31,332.12,8125.0
2025-03-12 12:10:00,332.61,333.12,332.27,332.75,6820.0,332.61,333.12,332.27,332.75,6820.0
2025-03-12 12:20:00,333.08,334.69,332.41,334.31,13523.0,333.08,334.69,332.41,334.31,13523.0
2025-03-12 12:30:00,334.92,336.45,334.92,335.21,18473.0,334.92,336.45,334.92,335.21,18473.0
2025-03-12 12:40:00,334.79,336.3,334.22,336.2,7519.0,334.79,336.3,334.22,336.2,7519.0
2025-03-12 12:50:00,336.21,336.49,334.46,334.47,4533.0,336.21,336.49,334.46,334.47,4533.0
2025-03-12 13:00:00,334.47,335.33,334.16,334.53,6008.0,334.47,335.33,334.16,334.53,6008.0
2025-03-12 13:10:00,335.0,335.16,334.25,334.87,4126.0,335.0,335.16,334.25,334.87,4126.0
2025-03-12 13:20:00,335.21,336.19,335.08,335.52,5154.0,335.21,336.19,335.08,335.52,5154.0
2025-03-12 13:30:00,335.72,336.25,335.51,335.93,6504.0,335.72,336.25,335.51,335.93,6504.0
2025-03-12 13:40:00,336.06,336.13,335.25,335.7,3488.0,336.06,336.13,335.25,335.7,3488.0
2025-03-12 13:50:00,335.52,335.52,333.4,333.41,3607.0,335.52,335.52,333.4,333.41,3607.0
2025-03-12 14:00:00,333.88,334.8,333.7,334.8,4951.0,333.88,334.8,333.7,334.8,4951.0
2025-03-12 14:10:00,334.72,336.56,334.71,336.15,4959.0,334.72,336.56,334.71,336.15,4959.0
2025-03-12 14:20:00,335.95,336.18,335.17,336.1,6773.0,335.95,336.18,335.17,336.1,6773.0
2025-03-12 14:30:00,335.92,336.98,335.78,336.63,6496.0,335.92,336.98,335.78,336.63,6496.0
2025-03-12 14:40:00,336.66,337.59,336.37,337.05,7325.0,336.66,337.59,336.37,337.05,7325.0
2025-03-12 14:50:00,337.06,337.07,335.33,335.61,8290.0,337.06,337.07,335.33,335.61,8290.0
2025-03-12 15:00:00,335.23,335.23,334.31,334.59,4884.0,335.23,335.23,334.31,334.59,4884.0
2025-03-12 15:10:00,334.63,334.88,333.99,334.37,11587.0,334.63,334.88,333.99,334.37,11587.0
2025-03-12 15:20:00,334.24,334.35,332.76,333.03,8486.0,334.24,334.35,332.76,333.03,8486.0
2025-03-12 15:30:00,333.14,333.14,329.68,330.02,31844.0,333.14,333.14,329.68,330.02,31844.0
2025-03-12 15:40:00,329.56,330.39,329.13,330.15,39276.0,329.56,330.39,329.13,330.15,39276.0
2025-03-12 15:50:00,329.85,330.82,328.45,329.02,69768.0,329.85,330.82,328.45,329.02,69768.0
2025-03-13 09:30:00,329.0,329.54,324.25,326.89,40815.0,329.0,329.54,324.25,326.89,40815.0
2025-03-13 09:40:00,327.23,327.23,324.69,325.44,23344.0,327.23,327.23,324.69,325.44,23344.0
2025-03-13 09:50:00,325.74,325.88,324.16,325.55,25592.0,325.74,325.88,324.16,325.55,25592.0
2025-03-13 10:00:00,324.88,327.37,324.7,325.85,39583.0,324.88,327.37,324.7,325.85,39583.0
2025-03-13 10:10:00,325.51,327.92,325.47,327.63,13032.0,325.51,327.92,325.47,327.63,13032.0
2025-03-13 10:20:00,327.45,327.45,323.25,323.44,31582.0,327.45,327.45,323.25,323.44,31582.0
2025-03-13 10:30:00,323.44,324.06,319.62,319.67,31143.0,323.44,324.06,319.62,319.67,31143.0
2025-03-13 10:40:00,319.65,320.27,318.59,318.92,27692.0,319.65,320.27,318.59,318.92,27692.0
2025-03-13 10:50:00,318.81,320.0,318.36,320.0,15926.0,318.81,320.0,318.36,320.0,15926.0
2025-03-13 11:00:00,320.51,321.5,319.59,320.05,11754.0,320.51,321.5,319.59,320.05,11754.0
2025-03-13 11:10:00,320.08,320.42,318.9,319.13,21166.0,320.08,320.42,318.9,319.13,21166.0
2025-03-13 11:20:00,319.13,319.28,317.7,318.07,12529.0,319.13,319.28,317.7,318.07,12529.0
2025-03-13 11:30:00,318.58,318.58,317.05,317.5,17291.0,318.58,318.58,317.05,317.5,17291.0
2025-03-13 11:40:00,317.11,318.66,316.99,317.62,8561.0,317.11,318.66,316.99,317.62,8561.0
2025-03-13 11:50:00,317.11,317.65,316.05,316.44,15261.0,317.11,317.65,316.05,316.44,15261.0
2025-03-13 12:00:00,316.22,316.27,314.18,314.8,25551.0,316.22,316.27,314.18,314.8,25551.0
2025-03-13 12:10:00,314.8,315.15,312.8,313.67,26027.0,314.8,315.15,312.8,313.67,26027.0
2025-03-13 12:20:00,313.5,315.3,313.5,315.17,32175.0,313.5,315.3,313.5,315.17,32175.0
2025-03-13 12:30:00,315.02,315.47,313.85,313.87,22330.0,315.02,315.47,313.85,313.87,22330.0
2025-03-13 12:40:00,313.88,315.13,313.34,313.9,21150.0,313.88,315.13,313.34,313.9,21150.0
2025-03-13 12:50:00,313.77,315.0,313.29,313.5,15337.0,313.77,315.0,313.29,313.5,15337.0
2025-03-13 13:00:00,313.79,314.25,313.24,313.56,13872.0,313.79,314.25,313.24,313.56,13872.0
2025-03-13 13:10:00,313.6,313.71,312.06,312.18,16640.0,313.6,313.71,312.06,312.18,16640.0
2025-03-13 13:20:00,312.0,312.31,310.59,311.41,39779.0,312.0,312.31,310.59,311.41,39779.0
2025-03-13 13:30:00,311.24,311.24,309.01,309.03,26459.0,311.24,311.24,309.01,309.03,26459.0
2025-03-13 13:40:00,309.36,310.33,309.18,309.54,23404.0,309.36,310.33,309.18,309.54,23404.0
2025-03-13 13:50:00,309.54,311.07,309.54,310.25,38181.0,309.54,311.07,309.54,310.25,38181.0
2025-03-13 14:00:00,310.46,312.6,310.34,312.6,45396.0,310.46,312.6,310.34,312.6,45396.0
2025-03-13 14:10:00,312.37,313.87,311.55,312.44,33643.0,312.37,313.87,311.55,312.44,33643.0
2025-03-13 14:20:00,312.32,313.92,312.02,313.24,19850.0,312.32,313.92,312.02,313.24,19850.0
2025-03-13 14:30:00,313.24,313.97,312.77,312.87,20250.0,313.24,313.97,312.77,312.87,20250.0
2025-03-13 14:40:00,312.66,315.18,312.66,315.06,23622.0,312.66,315.18,312.66,315.06,23622.0
2025-03-13 14:50:00,315.05,315.5,313.67,314.51,28231.0,315.05,315.5,313.67,314.51,28231.0
2025-03-13 15:00:00,314.28,315.35,312.95,312.95,24674.0,314.28,315.35,312.95,312.95,24674.0
2025-03-13 15:10:00,313.09,315.09,312.93,314.95,25187.0,313.09,315.09,312.93,314.95,25187.0
2025-03-13 15:20:00,314.92,314.96,312.93,313.41,36279.0,314.92,314.96,312.93,313.41,36279.0
2025-03-13 15:30:00,313.41,314.84,313.22,313.79,34708.0,313.41,314.84,313.22,313.79,34708.0
2025-03-13 15:40:00,313.8,314.71,313.09,313.97,49527.0,313.8,314.71,313.09,313.97,49527.0
2025-03-13 15:50:00,314.35,315.22,313.18,314.07,142335.0,314.35,315.22,313.18,314.07,142335.0
2025-03-14 09:30:00,342.2,343.0,330.17,333.56,288314.0,342.2,343.0,330.17,333.56,288314.0
2025-03-14 09:40:00,333.55,339.45,332.39,336.21,62475.0,333.55,339.45,332.39,336.21,62475.0
2025-03-14 09:50:00,336.52,339.79,333.29,338.78,67446.0,336.52,339.79,333.29,338.78,67446.0
2025-03-14 10:00:00,338.84,340.2,336.29,336.67,96005.0,338.84,340.2,336.29,336.67,96005.0
2025-03-14 10:10:00,336.83,342.18,336.2,342.18,43615.0,336.83,342.18,336.2,342.18,43615.0
2025-03-14 10:20:00,342.05,343.95,340.94,343.13,52180.0,342.05,343.95,340.94,343.13,52180.0
2025-03-14 10:30:00,343.01,346.26,343.01,345.75,45544.0,343.01,346.26,343.01,345.75,45544.0
2025-03-14 10:40:00,345.48,345.49,342.94,344.89,27197.0,345.48,345.49,342.94,344.89,27197.0
2025-03-14 10:50:00,345.39,351.2,345.39,351.2,89950.0,345.39,351.2,345.39,351.2,89950.0
2025-03-14 11:00:00,351.28,351.85,349.02,349.19,73183.0,351.28,351.85,349.02,349.19,73183.0
2025-03-14 11:10:00,349.42,351.63,349.06,351.23,57768.0,349.42,351.63,349.06,351.23,57768.0
2025-03-14 11:20:00,351.22,353.82,350.0,353.31,48997.0,351.22,353.82,350.0,353.31,48997.0
2025-03-14 11:30:00,353.33,355.74,353.33,354.42,50909.0,353.33,355.74,353.33,354.42,50909.0
2025-03-14 11:40:00,354.05,354.76,352.66,354.33,53438.0,354.05,354.76,352.66,354.33,53438.0
2025-03-14 11:50:00,354.12,355.45,352.5,353.81,55450.0,354.12,355.45,352.5,353.81,55450.0
2025-03-14 12:00:00,353.55,353.6,352.78,353.12,22047.0,353.55,353.6,352.78,353.12,22047.0
2025-03-14 12:10:00,353.12,353.6,350.88,351.24,32604.0,353.12,353.6,350.88,351.24,32604.0
2025-03-14 12:20:00,351.67,351.71,349.39,350.15,26670.0,351.67,351.71,349.39,350.15,26670.0
2025-03-14 12:30:00,350.0,354.88,349.98,353.31,40118.0,350.0,354.88,349.98,353.31,40118.0
2025-03-14 12:40:00,353.31,353.34,352.11,353.02,14326.0,353.31,353.34,352.11,353.02,14326.0
2025-03-14 12:50:00,353.26,354.52,353.26,354.03,8347.0,353.26,354.52,353.26,354.03,8347.0
2025-03-14 13:00:00,354.19,354.57,353.73,354.49,12111.0,354.19,354.57,353.73,354.49,12111.0
2025-03-14 13:10:00,354.66,355.38,353.48,354.88,23830.0,354.66,355.38,353.48,354.88,23830.0
2025-03-14 13:20:00,354.78,355.31,353.55,355.13,20945.0,354.78,355.31,353.55,355.13,20945.0
2025-03-14 13:30:00,355.0,357.8,354.95,355.12,27822.0,355.0,357.8,354.95,355.12,27822.0
2025-03-14 13:40:00,355.45,356.69,353.96,356.24,23623.0,355.45,356.69,353.96,356.24,23623.0
2025-03-14 13:50:00,356.16,357.08,356.13,356.89,13874.0,356.16,357.08,356.13,356.89,13874.0
2025-03-14 14:00:00,356.88,358.3,356.6,357.69,24943.0,356.88,358.3,356.6,357.69,24943.0
2025-03-14 14:10:00,357.49,357.79,356.17,356.17,18241.0,357.49,357.79,356.17,356.17,18241.0
2025-03-14 14:20:00,356.69,358.75,356.49,358.13,18394.0,356.69,358.75,356.49,358.13,18394.0
2025-03-14 14:30:00,357.62,358.89,357.57,358.83,15967.0,357.62,358.89,357.57,358.83,15967.0
2025-03-14 14:40:00,358.8,359.19,358.41,358.6,16827.0,358.8,359.19,358.41,358.6,16827.0
2025-03-14 14:50:00,358.58,358.59,356.32,356.86,27035.0,358.58,358.59,356.32,356.86,27035.0
2025-03-14 15:00:00,356.88,359.0,356.62,358.99,15403.0,356.88,359.0,356.62,358.99,15403.0
2025-03-14 15:10:00,358.77,359.75,358.63,359.05,26411.0,358.77,359.75,358.63,359.05,26411.0
2025-03-14 15:20:00,358.86,359.25,357.26,357.49,29240.0,358.86,359.25,357.26,357.49,29240.0
2025-03-14 15:30:00,357.5,357.86,355.52,356.5,33305.0,357.5,357.86,355.52,356.5,33305.0
2025-03-14 15:40:00,356.5,357.83,356.09,356.09,41933.0,356.5,357.83,356.09,356.09,41933.0
2025-03-14 15:50:00,356.08,358.46,354.94,357.48,127151.0,356.08,358.46,354.94,357.48,127151.0
2025-03-17 09:30:00,351.74,360.88,351.46,354.11,41941.0,351.74,360.88,351.46,354.11,41941.0
2025-03-17 09:40:00,354.6,355.0,350.74,352.48,26732.0,354.6,355.0,350.74,352.48,26732.0
2025-03-17 09:50:00,351.99,353.53,350.54,350.94,18768.0,351.99,353.53,350.54,350.94,18768.0
2025-03-17 10:00:00,351.03,351.42,346.0,346.56,46029.0,351.03,351.42,346.0,346.56,46029.0
2025-03-17 10:10:00,346.78,348.55,345.47,347.73,26354.0,346.78,348.55,345.47,347.73,26354.0
2025-03-17 10:20:00,347.4,348.25,346.39,347.18,13901.0,347.4,348.25,346.39,347.18,13901.0
2025-03-17 10:30:00,346.55,350.17,346.43,349.7,14597.0,346.55,350.17,346.43,349.7,14597.0
2025-03-17 10:40:00,350.06,351.2,349.06,350.38,17071.0,350.06,351.2,349.06,350.38,17071.0
2025-03-17 10:50:00,350.19,351.43,348.02,351.0,20659.0,350.19,351.43,348.02,351.0,20659.0
2025-03-17 11:00:00,351.35,352.24,350.03,350.23,13870.0,351.35,352.24,350.03,350.23,13870.0
2025-03-17 11:10:00,350.23,350.72,349.38,350.59,9576.0,350.23,350.72,349.38,350.59,9576.0
2025-03-17 11:20:00,350.24,350.48,348.86,348.86,9643.0,350.24,350.48,348.86,348.86,9643.0
2025-03-17 11:30:00,348.86,348.86,346.76,347.1,16158.0,348.86,348.86,346.76,347.1,16158.0
2025-03-17 11:40:00,347.01,350.11,346.97,349.76,9174.0,347.01,350.11,346.97,349.76,9174.0
2025-03-17 11:50:00,349.63,349.63,348.38,348.81,10748.0,349.63,349.63,348.38,348.81,10748.0
2025-03-17 12:00:00,348.81,351.59,348.81,351.18,10917.0,348.81,351.59,348.81,351.18,10917.0
2025-03-17 12:10:00,351.68,351.85,349.87,350.15,14068.0,351.68,351.85,349.87,350.15,14068.0
2025-03-17 12:20:00,350.04,350.62,349.99,350.0,7328.0,350.04,350.62,349.99,350.0,7328.0
2025-03-17 12:30:00,350.0,351.13,349.49,350.37,12558.0,350.0,351.13,349.49,350.37,12558.0
2025-03-17 12:40:00,350.23,350.26,348.21,349.18,14383.0,350.23,350.26,348.21,349.18,14383.0
2025-03-17 12:50:00,349.9,351.16,349.38,350.66,10658.0,349.9,351.16,349.38,350.66,10658.0
2025-03-17 13:00:00,350.79,351.03,349.88,350.19,13716.0,350.79,351.03,349.88,350.19,13716.0
2025-03-17 13:10:00,350.19,350.6,348.92,350.02,9961.0,350.19,350.6,348.92,350.02,9961.0
2025-03-17 13:20:00,349.94,352.78,349.93,352.25,10928.0,349.94,352.78,349.93,352.25,10928.0
2025-03-17 13:30:00,352.48,353.47,351.95,352.41,10711.0,352.48,353.47,351.95,352.41,10711.0
2025-03-17 13:40:00,352.19,353.93,351.96,353.6,20066.0,352.19,353.93,351.96,353.6,20066.0
2025-03-17 13:50:00,353.14,353.34,351.33,352.25,26163.0,353.14,353.34,351.33,352.25,26163.0
2025-03-17 14:00:00,352.51,355.17,352.51,354.05,13733.0,352.51,355.17,352.51,354.05,13733.0
2025-03-17 14:10:00,353.94,354.71,353.58,354.35,10630.0,353.94,354.71,353.58,354.35,10630.0
2025-03-17 14:20:00,354.24,355.0,353.71,354.79,12497.0,354.24,355.0,353.71,354.79,12497.0
2025-03-17 14:30:00,354.77,356.98,354.77,356.79,17683.0,354.77,356.98,354.77,356.79,17683.0
2025-03-17 14:40:00,356.98,356.98,355.16,356.0,9894.0,356.98,356.98,355.16,356.0,9894.0
2025-03-17 14:50:00,355.66,356.57,354.76,354.84,12816.0,355.66,356.57,354.76,354.84,12816.0
2025-03-17 15:00:00,354.71,355.15,354.0,354.72,14696.0,354.71,355.15,354.0,354.72,14696.0
2025-03-17 15:10:00,354.58,356.85,354.22,356.69,33834.0,354.58,356.85,354.22,356.69,33834.0
2025-03-17 15:20:00,356.94,359.31,356.9,358.16,19318.0,356.94,359.31,356.9,358.16,19318.0
2025-03-17 15:30:00,357.92,358.48,356.49,358.29,23583.0,357.92,358.48,356.49,358.29,23583.0
2025-03-17 15:40:00,358.05,360.8,357.78,360.8,51717.0,358.05,360.8,357.78,360.8,51717.0
2025-03-17 15:50:00,360.78,360.8,356.81,356.82,113710.0,360.78,360.8,356.81,356.82,113710.0
2025-03-18 09:30:00,353.0,354.89,347.21,348.1,56104.0,353.0,354.89,347.21,348.1,56104.0
2025-03-18 09:40:00,348.02,351.23,347.0,350.48,49603.0,348.02,351.23,347.0,350.48,49603.0
2025-03-18 09:50:00,350.5,350.86,348.9,350.23,9685.0,350.5,350.86,348.9,350.23,9685.0
2025-03-18 10:00:00,349.38,350.22,348.0,349.02,14284.0,349.38,350.22,348.0,349.02,14284.0
2025-03-18 10:10:00,348.71,348.72,347.43,347.94,11779.0,348.71,348.72,347.43,347.94,11779.0
2025-03-18 10:20:00,348.11,348.37,346.59,348.24,14093.0,348.11,348.37,346.59,348.24,14093.0
2025-03-18 10:30:00,347.85,348.43,347.08,347.87,6630.0,347.85,348.43,347.08,347.87,6630.0
2025-03-18 10:40:00,348.12,348.72,346.9,347.03,3819.0,348.12,348.72,346.9,347.03,3819.0
2025-03-18 10:50:00,347.02,348.04,345.08,345.17,30228.0,347.02,348.04,345.08,345.17,30228.0
2025-03-18 11:00:00,345.37,347.27,345.37,346.19,16586.0,345.37,347.27,345.37,346.19,16586.0
2025-03-18 11:10:00,345.81,346.18,343.75,344.81,12947.0,345.81,346.18,343.75,344.81,12947.0
2025-03-18 11:20:00,344.63,344.72,343.81,343.81,11417.0,344.63,344.72,343.81,343.81,11417.0
2025-03-18 11:30:00,343.91,344.67,343.53,344.31,12018.0,343.91,344.67,343.53,344.31,12018.0
2025-03-18 11:40:00,344.31,345.71,344.31,345.12,8920.0,344.31,345.71,344.31,345.12,8920.0
2025-03-18 11:50:00,344.88,346.22,344.75,346.09,14527.0,344.88,346.22,344.75,346.09,14527.0
2025-03-18 12:00:00,345.85,346.2,344.71,344.71,10427.0,345.85,346.2,344.71,344.71,10427.0
2025-03-18 12:10:00,344.58,345.01,343.44,343.61,8436.0,344.58,345.01,343.44,343.61,8436.0
2025-03-18 12:20:00,343.86,345.43,343.55,345.35,6269.0,343.86,345.43,343.55,345.35,6269.0
2025-03-18 12:30:00,345.06,345.95,344.73,345.07,6640.0,345.06,345.95,344.73,345.07,6640.0
2025-03-18 12:40:00,345.35,345.73,344.58,345.38,7170.0,345.35,345.73,344.58,345.38,7170.0
2025-03-18 12:50:00,345.46,346.36,344.66,345.68,9545.0,345.46,346.36,344.66,345.68,9545.0
2025-03-18 13:00:00,345.7,345.85,344.59,345.4,5723.0,345.7,345.85,344.59,345.4,5723.0
2025-03-18 13:10:00,345.4,346.24,344.84,345.36,7424.0,345.4,346.24,344.84,345.36,7424.0
2025-03-18 13:20:00,345.31,347.33,345.31,347.09,5418.0,345.31,347.33,345.31,347.09,5418.0
2025-03-18 13:30:00,346.78,348.73,346.77,348.44,7942.0,346.78,348.73,346.77,348.44,7942.0
2025-03-18 13:40:00,348.44,348.44,347.26,347.3,5877.0,348.44,348.44,347.26,347.3,5877.0
2025-03-18 13:50:00,347.52,347.84,346.9,347.84,7405.0,347.52,347.84,346.9,347.84,7405.0
2025-03-18 14:00:00,347.7,347.89,346.46,346.77,8103.0,347.7,347.89,346.46,346.77,8103.0
2025-03-18 14:10:00,346.62,346.62,345.61,345.64,10044.0,346.62,346.62,345.61,345.64,10044.0
2025-03-18 14:20:00,345.64,346.37,345.06,345.52,9007.0,345.64,346.37,345.06,345.52,9007.0
2025-03-18 14:30:00,345.66,346.3,345.49,345.96,2971.0,345.66,346.3,345.49,345.96,2971.0
2025-03-18 14:40:00,345.86,346.48,345.23,346.34,6982.0,345.86,346.48,345.23,346.34,6982.0
2025-03-18 14:50:00,346.15,346.75,346.12,346.32,7797.0,346.15,346.75,346.12,346.32,7797.0
2025-03-18 15:00:00,346.58,347.01,345.97,346.54,3726.0,346.58,347.01,345.97,346.54,3726.0
2025-03-18 15:10:00,346.63,347.21,345.99,346.87,7965.0,346.63,347.21,345.99,346.87,7965.0
2025-03-18 15:20:00,346.68,347.22,345.41,345.41,14703.0,346.68,347.22,345.41,345.41,14703.0
2025-03-18 15:30:00,345.84,346.23,344.75,345.28,13337.0,345.84,346.23,344.75,345.28,13337.0
2025-03-18 15:40:00,345.1,345.74,344.69,344.93,16974.0,345.1,345.74,344.69,344.93,16974.0
2025-03-18 15:50:00,345.16,345.16,343.54,344.09,66802.0,345.16,345.16,343.54,344.09,66802.0
2025-03-19 09:30:00,341.91,343.78,341.64,343.12,15756.0,341.91,343.78,341.64,343.12,15756.0
2025-03-19 09:40:00,344.06,345.01,341.87,341.88,8070.0,344.06,345.01,341.87,341.88,8070.0
2025-03-19 09:50:00,341.4,341.75,338.61,340.02,12137.0,341.4,341.75,338.61,340.02,12137.0
2025-03-19 10:00:00,340.02,343.83,339.82,343.82,13977.0,340.02,343.83,339.82,343.82,13977.0
2025-03-19 10:10:00,343.85,344.3,343.1,343.81,15437.0,343.85,344.3,343.1,343.81,15437.0
2025-03-19 10:20:00,343.71,344.99,343.1,344.56,9150.0,343.71,344.99,343.1,344.56,9150.0
2025-03-19 10:30:00,344.48,345.61,343.88,344.01,6196.0,344.48,345.61,343.88,344.01,6196.0
2025-03-19 10:40:00,344.18,345.11,343.73,345.11,7368.0,344.18,345.11,343.73,345.11,7368.0
2025-03-19 10:50:00,344.5,344.5,342.18,343.39,4446.0,344.5,344.5,342.18,343.39,4446.0
2025-03-19 11:00:00,343.04,343.45,342.68,343.43,4740.0,343.04,343.45,342.68,343.43,4740.0
2025-03-19 11:10:00,343.45,343.45,341.89,342.04,5392.0,343.45,343.45,341.89,342.04,5392.0
2025-03-19 11:20:00,342.16,343.0,341.66,342.84,4660.0,342.16,343.0,341.66,342.84,4660.0
2025-03-19 11:30:00,342.43,342.7,341.88,342.27,3393.0,342.43,342.7,341.88,342.27,3393.0
2025-03-19 11:40:00,342.16,343.05,342.15,342.9,3224.0,342.16,343.05,342.15,342.9,3224.0
2025-03-19 11:50:00,342.93,343.52,342.71,342.93,5419.0,342.93,343.52,342.71,342.93,5419.0
2025-03-19 12:00:00,342.93,342.93,341.5,341.87,6083.0,342.93,342.93,341.5,341.87,6083.0
2025-03-19 12:10:00,341.84,342.31,341.29,341.81,4918.0,341.84,342.31,341.29,341.81,4918.0
2025-03-19 12:20:00,341.39,341.69,340.67,341.27,4483.0,341.39,341.69,340.67,341.27,4483.0
2025-03-19 12:30:00,341.14,341.57,340.78,341.24,3689.0,341.14,341.57,340.78,341.24,3689.0
2025-03-19 12:40:00,341.09,341.94,340.86,341.44,2291.0,341.09,341.94,340.86,341.44,2291.0
2025-03-19 12:50:00,341.36,341.85,341.17,341.25,1832.0,341.36,341.85,341.17,341.25,1832.0
2025-03-19 13:00:00,341.72,341.91,341.09,341.09,2200.0,341.72,341.91,341.09,341.09,2200.0
2025-03-19 13:10:00,341.06,341.06,340.28,340.69,4000.0,341.06,341.06,340.28,340.69,4000.0
2025-03-19 13:20:00,340.96,341.91,340.69,341.31,4215.0,340.96,341.91,340.69,341.31,4215.0
2025-03-19 13:30:00,341.01,341.43,341.0,341.41,4227.0,341.01,341.43,341.0,341.41,4227.0
2025-03-19 13:40:00,341.36,341.98,340.46,340.48,3261.0,341.36,341.98,340.46,340.48,3261.0
2025-03-19 13:50:00,340.42,341.16,340.42,340.8,2939.0,340.42,341.16,340.42,340.8,2939.0
2025-03-19 14:00:00,340.0,343.8,340.0,343.79,7628.0,340.0,343.8,340.0,343.79,7628.0
2025-03-19 14:10:00,344.05,344.43,343.23,343.59,4275.0,344.05,344.43,343.23,343.59,4275.0
2025-03-19 14:20:00,343.18,343.88,342.46,342.46,2022.0,343.18,343.88,342.46,342.46,2022.0
2025-03-19 14:30:00,342.75,344.06,342.05,342.34,13296.0,342.75,344.06,342.05,342.34,13296.0
2025-03-19 14:40:00,342.5,343.4,341.86,342.63,26032.0,342.5,343.4,341.86,342.63,26032.0
2025-03-19 14:50:00,342.63,345.74,342.63,344.93,7881.0,342.63,345.74,342.63,344.93,7881.0
2025-03-19 15:00:00,344.79,345.65,344.39,345.38,9340.0,344.79,345.65,344.39,345.38,9340.0
2025-03-19 15:10:00,345.21,345.49,344.37,345.09,11209.0,345.21,345.49,344.37,345.09,11209.0
2025-03-19 15:20:00,344.74,344.74,343.28,343.69,10926.0,344.74,344.74,343.28,343.69,10926.0
2025-03-19 15:30:00,343.61,345.0,343.61,344.59,5139.0,343.61,345.0,343.61,344.59,5139.0
2025-03-19 15:40:00,345.08,345.21,344.27,344.64,9313.0,345.08,345.21,344.27,344.64,9313.0
2025-03-19 15:50:00,343.65,344.23,342.84,343.79,32839.0,343.65,344.23,342.84,343.79,32839.0
2025-03-20 09:30:00,342.24,346.0,340.78,340.78,14335.0,342.24,346.0,340.78,340.78,14335.0
2025-03-20 09:40:00,340.91,343.39,340.91,342.29,8768.0,340.91,343.39,340.91,342.29,8768.0
2025-03-20 09:50:00,341.81,344.61,341.37,344.5,6797.0,341.81,344.61,341.37,344.5,6797.0
2025-03-20 10:00:00,345.79,347.7,345.09,345.74,4785.0,345.79,347.7,345.09,345.74,4785.0
2025-03-20 10:10:00,345.74,345.83,344.5,344.83,7596.0,345.74,345.83,344.5,344.83,7596.0
2025-03-20 10:20:00,344.83,347.74,344.37,346.74,7100.0,344.83,347.74,344.37,346.74,7100.0
2025-03-20 10:30:00,346.51,347.27,346.24,346.66,5671.0,346.51,347.27,346.24,346.66,5671.0
2025-03-20 10:40:00,346.66,348.29,346.66,348.2,9190.0,346.66,348.29,346.66,348.2,9190.0
2025-03-20 10:50:00,348.0,348.67,347.59,348.13,5950.0,348.0,348.67,347.59,348.13,5950.0
2025-03-20 11:00:00,348.41,348.41,346.99,347.02,4885.0,348.41,348.41,346.99,347.02,4885.0
2025-03-20 11:10:00,347.5,347.5,345.51,345.85,7480.0,347.5,347.5,345.51,345.85,7480.0
2025-03-20 11:20:00,345.95,346.52,345.63,346.52,15113.0,345.95,346.52,345.63,346.52,15113.0
2025-03-20 11:30:00,346.69,346.7,345.4,345.53,4778.0,346.69,346.7,345.4,345.53,4778.0
2025-03-20 11:40:00,346.24,346.64,345.87,346.13,4561.0,346.24,346.64,345.87,346.13,4561.0
2025-03-20 11:50:00,345.67,345.87,344.28,344.28,4388.0,345.67,345.87,344.28,344.28,4388.0
2025-03-20 12:00:00,344.23,344.76,343.8,344.27,7400.0,344.23,344.76,343.8,344.27,7400.0
2025-03-20 12:10:00,344.03,344.21,343.29,343.52,5891.0,344.03,344.21,343.29,343.52,5891.0
2025-03-20 12:20:00,343.3,343.72,342.73,342.74,2840.0,343.3,343.72,342.73,342.74,2840.0
2025-03-20 12:30:00,342.73,344.5,342.73,344.5,8024.0,342.73,344.5,342.73,344.5,8024.0
2025-03-20 12:40:00,344.38,344.49,343.54,343.73,5565.0,344.38,344.49,343.54,343.73,5565.0
2025-03-20 12:50:00,344.14,344.35,343.61,344.0,2964.0,344.14,344.35,343.61,344.0,2964.0
2025-03-20 13:00:00,344.0,345.0,343.52,345.0,6863.0,344.0,345.0,343.52,345.0,6863.0
2025-03-20 13:10:00,345.0,345.02,344.41,344.65,4292.0,345.0,345.02,344.41,344.65,4292.0
2025-03-20 13:20:00,344.96,344.96,343.43,343.64,2423.0,344.96,344.96,343.43,343.64,2423.0
2025-03-20 13:30:00,343.64,344.41,343.64,344.41,2556.0,343.64,344.41,343.64,344.41,2556.0
2025-03-20 13:40:00,344.0,344.46,343.94,344.21,2151.0,344.0,344.46,343.94,344.21,2151.0
2025-03-20 13:50:00,344.0,345.06,344.0,344.65,4090.0,344.0,345.06,344.0,344.65,4090.0
2025-03-20 14:00:00,344.51,345.09,344.49,344.51,6313.0,344.51,345.09,344.49,344.51,6313.0
2025-03-20 14:10:00,344.61,345.15,344.15,344.5,2501.0,344.61,345.15,344.15,344.5,2501.0
2025-03-20 14:20:00,344.03,344.03,342.81,342.81,3990.0,344.03,344.03,342.81,342.81,3990.0
2025-03-20 14:30:00,343.16,343.47,342.8,343.27,5501.0,343.16,343.47,342.8,343.27,5501.0
2025-03-20 14:40:00,342.83,342.97,341.84,342.5,4455.0,342.83,342.97,341.84,342.5,4455.0
2025-03-20 14:50:00,342.37,343.49,341.92,342.51,3865.0,342.37,343.49,341.92,342.51,3865.0
2025-03-20 15:00:00,342.51,342.74,341.82,341.82,5256.0,342.51,342.74,341.82,341.82,5256.0
2025-03-20 15:10:00,342.13,342.65,341.87,342.57,4802.0,342.13,342.65,341.87,342.57,4802.0
2025-03-20 15:20:00,342.63,343.57,342.08,342.08,9260.0,342.63,343.57,342.08,342.08,9260.0
2025-03-20 15:30:00,341.95,342.2,340.64,340.96,11154.0,341.95,342.2,340.64,340.96,11154.0
2025-03-20 15:40:00,340.96,343.93,340.96,342.77,10122.0,340.96,343.93,340.96,342.77,10122.0
2025-03-20 15:50:00,342.49,342.49,340.61,340.83,70926.0,342.49,342.49,340.61,340.83,70926.0
2025-03-21 09:30:00,339.21,339.22,335.86,337.74,50824.0,339.21,339.22,335.86,337.74,50824.0
2025-03-21 09:40:00,338.56,341.32,338.55,339.47,5993.0,338.56,341.32,338.55,339.47,5993.0
2025-03-21 09:50:00,339.73,340.58,339.32,340.53,2192.0,339.73,340.58,339.32,340.53,2192.0
2025-03-21 10:00:00,339.96,342.78,339.96,341.83,6627.0,339.96,342.78,339.96,341.83,6627.0
2025-03-21 10:10:00,342.36,342.36,340.39,341.2,27899.0,342.36,342.36,340.39,341.2,27899.0
2025-03-21 10:20:00,341.0,341.83,340.9,341.77,7736.0,341.0,341.83,340.9,341.77,7736.0
2025-03-21 10:30:00,341.83,342.35,340.84,341.81,5737.0,341.83,342.35,340.84,341.81,5737.0
2025-03-21 10:40:00,341.57,341.9,340.48,340.91,2225.0,341.57,341.9,340.48,340.91,2225.0
2025-03-21 10:50:00,341.22,343.36,340.84,343.24,13665.0,341.22,343.36,340.84,343.24,13665.0
2025-03-21 11:00:00,343.25,343.26,341.49,342.55,16071.0,343.25,343.26,341.49,342.55,16071.0
2025-03-21 11:10:00,342.38,343.49,342.21,343.46,8440.0,342.38,343.49,342.21,343.46,8440.0
2025-03-21 11:20:00,343.64,344.03,342.78,343.06,3625.0,343.64,344.03,342.78,343.06,3625.0
2025-03-21 11:30:00,343.05,344.15,342.83,343.53,5623.0,343.05,344.15,342.83,343.53,5623.0
2025-03-21 11:40:00,343.16,343.47,342.49,342.91,5306.0,343.16,343.47,342.49,342.91,5306.0
2025-03-21 11:50:00,343.26,344.08,342.62,344.04,3135.0,343.26,344.08,342.62,344.04,3135.0
2025-03-21 12:00:00,343.75,345.15,343.2,345.15,3426.0,343.75,345.15,343.2,345.15,3426.0
2025-03-21 12:10:00,345.02,347.61,345.01,347.6,6542.0,345.02,347.61,345.01,347.6,6542.0
2025-03-21 12:20:00,347.47,348.58,347.15,348.27,10317.0,347.47,348.58,347.15,348.27,10317.0
2025-03-21 12:30:00,348.06,348.06,345.05,345.36,15691.0,348.06,348.06,345.05,345.36,15691.0
2025-03-21 12:40:00,345.7,345.99,344.95,345.99,1800.0,345.7,345.99,344.95,345.99,1800.0
2025-03-21 12:50:00,345.85,346.4,345.44,346.4,2707.0,345.85,346.4,345.44,346.4,2707.0
2025-03-21 13:00:00,346.87,347.18,345.97,346.3,29881.0,346.87,347.18,345.97,346.3,29881.0
2025-03-21 13:10:00,346.34,347.68,346.34,346.94,4214.0,346.34,347.68,346.34,346.94,4214.0
2025-03-21 13:20:00,347.0,348.26,346.97,347.01,9370.0,347.0,348.26,346.97,347.01,9370.0
2025-03-21 13:30:00,347.12,347.66,346.5,347.66,4108.0,347.12,347.66,346.5,347.66,4108.0
2025-03-21 13:40:00,348.13,348.18,347.56,348.0,4004.0,348.13,348.18,347.56,348.0,4004.0
2025-03-21 13:50:00,348.12,348.12,347.39,347.53,3735.0,348.12,348.12,347.39,347.53,3735.0
2025-03-21 14:00:00,347.72,348.05,347.51,347.51,4995.0,347.72,348.05,347.51,347.51,4995.0
2025-03-21 14:10:00,347.39,347.39,346.45,346.72,4712.0,347.39,347.39,346.45,346.72,4712.0
2025-03-21 14:20:00,346.48,346.6,344.48,344.73,16788.0,346.48,346.6,344.48,344.73,16788.0
2025-03-21 14:30:00,345.13,346.21,345.13,346.17,5390.0,345.13,346.21,345.13,346.17,5390.0
2025-03-21 14:40:00,345.96,347.53,345.93,347.51,10519.0,345.96,347.53,345.93,347.51,10519.0
2025-03-21 14:50:00,347.44,348.01,347.13,347.49,5837.0,347.44,348.01,347.13,347.49,5837.0
2025-03-21 15:00:00,347.14,347.68,346.74,347.21,7056.0,347.14,347.68,346.74,347.21,7056.0
2025-03-21 15:10:00,346.79,348.04,346.71,348.02,9942.0,346.79,348.04,346.71,348.02,9942.0
2025-03-21 15:20:00,348.0,348.04,347.48,347.57,3999.0,348.0,348.04,347.48,347.57,3999.0
2025-03-21 15:30:00,347.42,348.0,347.0,347.44,20339.0,347.42,348.0,347.0,347.44,20339.0
2025-03-21 15:40:00,347.44,348.0,347.06,348.0,19113.0,347.44,348.0,347.06,348.0,19113.0
2025-03-21 15:50:00,348.11,351.25,348.0,350.56,108151.0,348.11,351.25,348.0,350.56,108151.0
2025-03-24 09:30:00,351.83,359.48,351.83,358.65,43922.0,351.83,359.48,351.83,358.65,43922.0
2025-03-24 09:40:00,358.78,358.8,355.95,358.0,18514.0,358.78,358.8,355.95,358.0,18514.0
2025-03-24 09:50:00,358.0,358.0,355.68,356.5,9776.0,358.0,358.0,355.68,356.5,9776.0
2025-03-24 10:00:00,356.44,356.82,355.26,356.52,15418.0,356.44,356.82,355.26,356.52,15418.0
2025-03-24 10:10:00,356.81,357.19,354.34,354.85,9064.0,356.81,357.19,354.34,354.85,9064.0
2025-03-24 10:20:00,354.46,355.52,354.46,354.56,7986.0,354.46,355.52,354.46,354.56,7986.0
2025-03-24 10:30:00,354.88,356.66,354.88,355.25,25274.0,354.88,356.66,354.88,355.25,25274.0
2025-03-24 10:40:00,354.91,355.64,354.55,355.22,10618.0,354.91,355.64,354.55,355.22,10618.0
2025-03-24 10:50:00,354.98,356.36,354.85,356.16,8325.0,354.98,356.36,354.85,356.16,8325.0
2025-03-24 11:00:00,356.21,357.24,356.08,356.77,2913.0,356.21,357.24,356.08,356.77,2913.0
2025-03-24 11:10:00,356.93,357.1,356.24,356.82,2167.0,356.93,357.1,356.24,356.82,2167.0
2025-03-24 11:20:00,357.1,357.98,357.03,357.69,5695.0,357.1,357.98,357.03,357.69,5695.0
2025-03-24 11:30:00,357.65,358.15,357.14,357.33,4561.0,357.65,358.15,357.14,357.33,4561.0
2025-03-24 11:40:00,357.56,357.91,357.2,357.86,5970.0,357.56,357.91,357.2,357.86,5970.0
2025-03-24 11:50:00,357.66,357.85,356.64,357.2,3832.0,357.66,357.85,356.64,357.2,3832.0
2025-03-24 12:00:00,357.31,358.66,357.3,358.54,3355.0,357.31,358.66,357.3,358.54,3355.0
2025-03-24 12:10:00,358.58,358.79,358.23,358.31,3130.0,358.58,358.79,358.23,358.31,3130.0
2025-03-24 12:20:00,358.59,358.88,357.72,358.04,5887.0,358.59,358.88,357.72,358.04,5887.0
2025-03-24 12:30:00,357.84,358.24,357.48,357.64,2540.0,357.84,358.24,357.48,357.64,2540.0
2025-03-24 12:40:00,357.45,357.45,356.5,357.13,4735.0,357.45,357.45,356.5,357.13,4735.0
2025-03-24 12:50:00,357.45,358.02,357.43,357.75,7965.0,357.45,358.02,357.43,357.75,7965.0
2025-03-24 13:00:00,357.62,359.51,357.61,359.39,7722.0,357.62,359.51,357.61,359.39,7722.0
2025-03-24 13:10:00,359.5,359.93,359.16,359.91,4607.0,359.5,359.93,359.16,359.91,4607.0
2025-03-24 13:20:00,359.69,360.95,359.45,360.37,11563.0,359.69,360.95,359.45,360.37,11563.0
2025-03-24 13:30:00,360.03,360.81,359.51,359.58,9897.0,360.03,360.81,359.51,359.58,9897.0
2025-03-24 13:40:00,359.55,360.14,358.94,360.14,4867.0,359.55,360.14,358.94,360.14,4867.0
2025-03-24 13:50:00,360.18,360.47,359.74,360.25,7296.0,360.18,360.47,359.74,360.25,7296.0
2025-03-24 14:00:00,360.26,360.8,360.08,360.71,6238.0,360.26,360.8,360.08,360.71,6238.0
2025-03-24 14:10:00,360.52,361.41,360.22,360.73,11698.0,360.52,361.41,360.22,360.73,11698.0
2025-03-24 14:20:00,360.72,363.6,360.72,362.43,25166.0,360.72,363.6,360.72,362.43,25166.0
2025-03-24 14:30:00,362.57,363.01,362.37,362.68,6200.0,362.57,363.01,362.37,362.68,6200.0
2025-03-24 14:40:00,362.44,363.14,362.07,363.02,6626.0,362.44,363.14,362.07,363.02,6626.0
2025-03-24 14:50:00,362.92,363.7,362.72,363.21,5253.0,362.92,363.7,362.72,363.21,5253.0
2025-03-24 15:00:00,362.96,363.88,362.84,363.88,7942.0,362.96,363.88,362.84,363.88,7942.0
2025-03-24 15:10:00,363.95,364.82,363.95,364.41,16880.0,363.95,364.82,363.95,364.41,16880.0
2025-03-24 15:20:00,364.58,365.04,364.34,364.62,11083.0,364.58,365.04,364.34,364.62,11083.0
2025-03-24 15:30:00,364.65,366.59,364.43,366.4,23278.0,364.65,366.59,364.43,366.4,23278.0
2025-03-24 15:40:00,366.39,366.95,365.28,366.95,16073.0,366.39,366.95,365.28,366.95,16073.0
2025-03-24 15:50:00,366.83,366.84,364.89,366.17,51360.0,366.83,366.84,364.89,366.17,51360.0
2025-03-25 09:30:00,368.48,372.33,368.28,370.5,28364.0,368.48,372.33,368.28,370.5,28364.0
2025-03-25 09:40:00,369.57,370.02,367.76,368.83,8837.0,369.57,370.02,367.76,368.83,8837.0
2025-03-25 09:50:00,368.01,369.75,367.44,369.75,7363.0,368.01,369.75,367.44,369.75,7363.0
2025-03-25 10:00:00,369.21,370.55,369.15,369.52,5587.0,369.21,370.55,369.15,369.52,5587.0
2025-03-25 10:10:00,369.58,370.65,368.69,370.2,7000.0,369.58,370.65,368.69,370.2,7000.0
2025-03-25 10:20:00,369.89,370.43,369.65,369.92,3843.0,369.89,370.43,369.65,369.92,3843.0
2025-03-25 10:30:00,369.66,372.45,369.31,371.35,14627.0,369.66,372.45,369.31,371.35,14627.0
2025-03-25 10:40:00,371.31,372.11,371.04,372.11,10090.0,371.31,372.11,371.04,372.11,10090.0
2025-03-25 10:50:00,372.35,372.7,371.6,372.12,6400.0,372.35,372.7,371.6,372.12,6400.0
2025-03-25 11:00:00,371.78,372.8,371.75,372.14,9250.0,371.78,372.8,371.75,372.14,9250.0
2025-03-25 11:10:00,372.56,372.56,371.18,371.93,3519.0,372.56,372.56,371.18,371.93,3519.0
2025-03-25 11:20:00,371.8,373.52,371.79,373.32,11510.0,371.8,373.52,371.79,373.32,11510.0
2025-03-25 11:30:00,373.49,373.49,371.74,371.74,7459.0,373.49,373.49,371.74,371.74,7459.0
2025-03-25 11:40:00,372.19,372.93,371.82,372.12,4037.0,372.19,372.93,371.82,372.12,4037.0
2025-03-25 11:50:00,371.83,371.87,370.54,370.59,3856.0,371.83,371.87,370.54,370.59,3856.0
2025-03-25 12:00:00,370.56,370.61,369.71,370.25,5438.0,370.56,370.61,369.71,370.25,5438.0
2025-03-25 12:10:00,369.94,370.29,368.97,368.97,4978.0,369.94,370.29,368.97,368.97,4978.0
2025-03-25 12:20:00,368.77,369.35,366.68,366.68,8979.0,368.77,369.35,366.68,366.68,8979.0
2025-03-25 12:30:00,367.14,367.73,366.6,367.38,5457.0,367.14,367.73,366.6,367.38,5457.0
2025-03-25 12:40:00,367.43,368.28,367.38,368.21,3642.0,367.43,368.28,367.38,368.21,3642.0
2025-03-25 12:50:00,368.21,368.5,368.04,368.49,1500.0,368.21,368.5,368.04,368.49,1500.0
2025-03-25 13:00:00,368.72,369.17,368.58,368.88,4621.0,368.72,369.17,368.58,368.88,4621.0
2025-03-25 13:10:00,368.88,369.02,368.32,368.35,4669.0,368.88,369.02,368.32,368.35,4669.0
2025-03-25 13:20:00,368.35,368.35,366.81,368.05,27185.0,368.35,368.35,366.81,368.05,27185.0
2025-03-25 13:30:00,368.03,368.52,367.39,368.11,5148.0,368.03,368.52,367.39,368.11,5148.0
2025-03-25 13:40:00,368.4,369.1,368.33,368.59,5782.0,368.4,369.1,368.33,368.59,5782.0
2025-03-25 13:50:00,368.59,369.13,368.32,368.97,6753.0,368.59,369.13,368.32,368.97,6753.0
2025-03-25 14:00:00,368.97,369.66,368.92,369.66,4079.0,368.97,369.66,368.92,369.66,4079.0
2025-03-25 14:10:00,369.65,370.58,369.54,370.52,4481.0,369.65,370.58,369.54,370.52,4481.0
2025-03-25 14:20:00,370.7,372.12,370.48,371.47,7423.0,370.7,372.12,370.48,371.47,7423.0
2025-03-25 14:30:00,371.6,371.6,370.65,371.51,6238.0,371.6,371.6,370.65,371.51,6238.0
2025-03-25 14:40:00,371.61,372.05,370.52,371.42,6111.0,371.61,372.05,370.52,371.42,6111.0
2025-03-25 14:50:00,371.42,371.69,370.84,371.14,4903.0,371.42,371.69,370.84,371.14,4903.0
2025-03-25 15:00:00,370.8,372.35,370.8,371.9,11838.0,370.8,372.35,370.8,371.9,11838.0
2025-03-25 15:10:00,371.9,372.1,370.45,370.81,5524.0,371.9,372.1,370.45,370.81,5524.0
2025-03-25 15:20:00,370.97,371.23,370.6,370.9,5900.0,370.97,371.23,370.6,370.9,5900.0
2025-03-25 15:30:00,370.8,371.62,368.97,370.24,19957.0,370.8,371.62,368.97,370.24,19957.0
2025-03-25 15:40:00,370.59,371.76,370.51,371.56,10209.0,370.59,371.76,370.51,371.56,10209.0
2025-03-25 15:50:00,371.28,372.56,370.57,370.75,55308.0,371.28,372.56,370.57,370.75,55308.0
2025-03-26 09:30:00,369.58,370.38,363.22,368.82,13245.0,369.58,370.38,363.22,368.82,13245.0
2025-03-26 09:40:00,369.1,369.73,367.77,368.7,3895.0,369.1,369.73,367.77,368.7,3895.0
2025-03-26 09:50:00,368.65,370.59,367.82,369.34,6151.0,368.65,370.59,367.82,369.34,6151.0
2025-03-26 10:00:00,369.67,371.31,369.23,370.5,6138.0,369.67,371.31,369.23,370.5,6138.0
2025-03-26 10:10:00,370.58,371.76,370.58,370.6,5229.0,370.58,371.76,370.58,370.6,5229.0
2025-03-26 10:20:00,370.01,370.59,369.34,370.17,6033.0,370.01,370.59,369.34,370.17,6033.0
2025-03-26 10:30:00,370.98,371.33,370.41,371.15,2198.0,370.98,371.33,370.41,371.15,2198.0
2025-03-26 10:40:00,370.78,371.99,370.78,371.39,9809.0,370.78,371.99,370.78,371.39,9809.0
2025-03-26 10:50:00,371.54,371.85,370.41,370.41,1811.0,371.54,371.85,370.41,370.41,1811.0
2025-03-26 11:00:00,370.69,371.31,370.36,371.31,3237.0,370.69,371.31,370.36,371.31,3237.0
2025-03-26 11:10:00,371.5,372.58,371.02,372.25,8571.0,371.5,372.58,371.02,372.25,8571.0
2025-03-26 11:20:00,372.57,372.57,370.83,371.01,2672.0,372.57,372.57,370.83,371.01,2672.0
2025-03-26 11:30:00,371.01,371.01,369.46,369.56,3494.0,371.01,371.01,369.46,369.56,3494.0
2025-03-26 11:40:00,369.74,370.21,369.08,369.09,3507.0,369.74,370.21,369.08,369.09,3507.0
2025-03-26 11:50:00,369.53,369.54,368.09,368.7,3160.0,369.53,369.54,368.09,368.7,3160.0
2025-03-26 12:00:00,369.05,370.17,368.8,370.15,5140.0,369.05,370.17,368.8,370.15,5140.0
2025-03-26 12:10:00,370.04,370.04,367.72,367.72,5404.0,370.04,370.04,367.72,367.72,5404.0
2025-03-26 12:20:00,367.38,367.53,366.35,367.53,8148.0,367.38,367.53,366.35,367.53,8148.0
2025-03-26 12:30:00,367.92,369.49,367.92,369.38,6749.0,367.92,369.49,367.92,369.38,6749.0
2025-03-26 12:40:00,369.64,369.64,368.45,368.69,4875.0,369.64,369.64,368.45,368.69,4875.0
2025-03-26 12:50:00,368.65,368.99,368.26,368.5,3376.0,368.65,368.99,368.26,368.5,3376.0
2025-03-26 13:00:00,368.36,368.47,368.22,368.34,970.0,368.36,368.47,368.22,368.34,970.0
2025-03-26 13:10:00,368.49,368.79,367.2,367.22,5356.0,368.49,368.79,367.2,367.22,5356.0
2025-03-26 13:20:00,366.91,367.45,366.42,366.63,5020.0,366.91,367.45,366.42,366.63,5020.0
2025-03-26 13:30:00,366.47,367.46,366.23,367.46,4166.0,366.47,367.46,366.23,367.46,4166.0
2025-03-26 13:40:00,367.5,369.07,367.5,368.3,4600.0,367.5,369.07,367.5,368.3,4600.0
2025-03-26 13:50:00,368.94,368.94,368.39,368.71,1986.0,368.94,368.94,368.39,368.71,1986.0
2025-03-26 14:00:00,368.71,369.25,368.52,369.2,2845.0,368.71,369.25,368.52,369.2,2845.0
2025-03-26 14:10:00,369.48,370.59,369.32,369.32,4929.0,369.48,370.59,369.32,369.32,4929.0
2025-03-26 14:20:00,369.34,370.04,369.34,369.98,3002.0,369.34,370.04,369.34,369.98,3002.0
2025-03-26 14:30:00,369.69,370.05,369.27,369.63,9440.0,369.69,370.05,369.27,369.63,9440.0
2025-03-26 14:40:00,369.86,370.35,369.54,370.22,8005.0,369.86,370.35,369.54,370.22,8005.0
2025-03-26 14:50:00,370.41,371.16,369.81,370.17,7825.0,370.41,371.16,369.81,370.17,7825.0
2025-03-26 15:00:00,370.41,371.1,369.63,369.92,12154.0,370.41,371.1,369.63,369.92,12154.0
2025-03-26 15:10:00,369.75,370.11,369.04,370.04,8157.0,369.75,370.11,369.04,370.04,8157.0
2025-03-26 15:20:00,369.88,370.02,368.26,368.89,7903.0,369.88,370.02,368.26,368.89,7903.0
2025-03-26 15:30:00,369.24,370.41,369.16,370.0,7085.0,369.24,370.41,369.16,370.0,7085.0
2025-03-26 15:40:00,370.04,371.48,369.64,371.31,13574.0,370.04,371.48,369.64,371.31,13574.0
2025-03-26 15:50:00,371.18,372.79,370.22,371.9,60741.0,371.18,372.79,370.22,371.9,60741.0
2025-03-27 09:30:00,367.28,369.3,365.9,369.28,9473.0,367.28,369.3,365.9,369.28,9473.0
2025-03-27 09:40:00,369.48,370.99,368.17,370.58,8293.0,369.48,370.99,368.17,370.58,8293.0
2025-03-27 09:50:00,371.0,372.33,370.54,371.4,3349.0,371.0,372.33,370.54,371.4,3349.0
2025-03-27 10:00:00,371.71,372.24,370.51,371.12,6926.0,371.71,372.24,370.51,371.12,6926.0
2025-03-27 10:10:00,372.72,372.73,369.9,371.19,12442.0,372.72,372.73,369.9,371.19,12442.0
2025-03-27 10:20:00,371.45,371.51,369.82,371.13,5410.0,371.45,371.51,369.82,371.13,5410.0
2025-03-27 10:30:00,371.12,372.06,370.86,371.7,3392.0,371.12,372.06,370.86,371.7,3392.0
2025-03-27 10:40:00,371.59,373.97,371.12,372.22,5303.0,371.59,373.97,371.12,372.22,5303.0
2025-03-27 10:50:00,372.05,372.2,369.99,370.7,6052.0,372.05,372.2,369.99,370.7,6052.0
2025-03-27 11:00:00,371.07,372.06,371.07,371.26,4775.0,371.07,372.06,371.07,371.26,4775.0
2025-03-27 11:10:00,371.68,373.61,371.68,372.76,6532.0,371.68,373.61,371.68,372.76,6532.0
2025-03-27 11:20:00,372.44,372.55,369.66,369.66,5017.0,372.44,372.55,369.66,369.66,5017.0
2025-03-27 11:30:00,370.23,370.23,368.56,369.14,4889.0,370.23,370.23,368.56,369.14,4889.0
2025-03-27 11:40:00,368.71,369.77,368.54,369.5,1766.0,368.71,369.77,368.54,369.5,1766.0
2025-03-27 11:50:00,369.5,369.99,369.15,369.99,2288.0,369.5,369.99,369.15,369.99,2288.0
2025-03-27 12:00:00,369.99,370.69,369.1,370.63,3467.0,369.99,370.69,369.1,370.63,3467.0
2025-03-27 12:10:00,370.65,371.77,370.37,371.69,2003.0,370.65,371.77,370.37,371.69,2003.0
2025-03-27 12:20:00,371.71,371.96,370.33,370.35,5757.0,371.71,371.96,370.33,370.35,5757.0
2025-03-27 12:30:00,370.38,370.39,369.8,369.91,1551.0,370.38,370.39,369.8,369.91,1551.0
2025-03-27 12:40:00,369.76,369.99,368.55,368.62,7639.0,369.76,369.99,368.55,368.62,7639.0
2025-03-27 12:50:00,368.62,369.01,368.08,368.81,7351.0,368.62,369.01,368.08,368.81,7351.0
2025-03-27 13:00:00,368.83,370.98,368.55,370.73,8065.0,368.83,370.98,368.55,370.73,8065.0
2025-03-27 13:10:00,370.69,372.67,370.69,372.36,6346.0,370.69,372.67,370.69,372.36,6346.0
2025-03-27 13:20:00,372.05,372.4,371.65,371.86,4600.0,372.05,372.4,371.65,371.86,4600.0
2025-03-27 13:30:00,371.94,371.94,370.75,371.5,5391.0,371.94,371.94,370.75,371.5,5391.0
2025-03-27 13:40:00,371.26,371.31,370.8,370.92,1957.0,371.26,371.31,370.8,370.92,1957.0
2025-03-27 13:50:00,371.55,371.57,370.89,370.9,2683.0,371.55,371.57,370.89,370.9,2683.0
2025-03-27 14:00:00,370.94,372.33,370.94,372.18,3009.0,370.94,372.33,370.94,372.18,3009.0
2025-03-27 14:10:00,372.28,372.28,371.78,372.12,3888.0,372.28,372.28,371.78,372.12,3888.0
2025-03-27 14:20:00,372.16,372.41,371.58,372.18,5206.0,372.16,372.41,371.58,372.18,5206.0
2025-03-27 14:30:00,372.2,373.74,372.2,372.95,5612.0,372.2,373.74,372.2,372.95,5612.0
2025-03-27 14:40:00,372.95,373.97,372.95,373.78,4140.0,372.95,373.97,372.95,373.78,4140.0
2025-03-27 14:50:00,374.0,374.88,373.71,374.11,7096.0,374.0,374.88,373.71,374.11,7096.0
2025-03-27 15:00:00,374.18,374.51,373.73,374.2,6236.0,374.18,374.51,373.73,374.2,6236.0
2025-03-27 15:10:00,374.2,374.56,373.1,373.32,10778.0,374.2,374.56,373.1,373.32,10778.0
2025-03-27 15:20:00,373.25,373.63,372.8,373.08,6953.0,373.25,373.63,372.8,373.08,6953.0
2025-03-27 15:30:00,372.89,372.89,372.02,372.82,8874.0,372.89,372.89,372.02,372.82,8874.0
2025-03-27 15:40:00,372.73,373.29,372.25,372.7,20576.0,372.73,373.29,372.25,372.7,20576.0
2025-03-27 15:50:00,372.53,372.53,370.18,370.34,61281.0,372.53,372.53,370.18,370.34,61281.0
2025-03-28 09:30:00,366.27,367.97,362.57,365.21,17210.0,366.27,367.97,362.57,365.21,17210.0
2025-03-28 09:40:00,364.73,365.46,361.46,362.12,5765.0,364.73,365.46,361.46,362.12,5765.0
2025-03-28 09:50:00,362.13,362.29,360.43,360.78,6489.0,362.13,362.29,360.43,360.78,6489.0
2025-03-28 10:00:00,360.25,362.51,359.84,361.87,12809.0,360.25,362.51,359.84,361.87,12809.0
2025-03-28 10:10:00,361.88,361.98,360.01,360.01,8096.0,361.88,361.98,360.01,360.01,8096.0
2025-03-28 10:20:00,360.03,360.39,358.61,358.89,9308.0,360.03,360.39,358.61,358.89,9308.0
2025-03-28 10:30:00,358.89,360.68,357.73,360.33,39088.0,358.89,360.68,357.73,360.33,39088.0
2025-03-28 10:40:00,360.72,360.72,359.31,359.31,3318.0,360.72,360.72,359.31,359.31,3318.0
2025-03-28 10:50:00,359.23,359.57,357.96,358.42,14188.0,359.23,359.57,357.96,358.42,14188.0
2025-03-28 11:00:00,358.03,358.2,356.51,358.13,6012.0,358.03,358.2,356.51,358.13,6012.0
2025-03-28 11:10:00,358.56,359.72,358.15,359.69,4257.0,358.56,359.72,358.15,359.69,4257.0
2025-03-28 11:20:00,359.67,360.58,359.15,359.15,4954.0,359.67,360.58,359.15,359.15,4954.0
2025-03-28 11:30:00,359.58,362.89,359.58,362.44,9549.0,359.58,362.89,359.58,362.44,9549.0
2025-03-28 11:40:00,361.89,361.94,361.08,361.66,6031.0,361.89,361.94,361.08,361.66,6031.0
2025-03-28 11:50:00,361.66,361.66,360.46,360.56,4332.0,361.66,361.66,360.46,360.56,4332.0
2025-03-28 12:00:00,360.83,361.6,360.83,361.55,9500.0,360.83,361.6,360.83,361.55,9500.0
2025-03-28 12:10:00,361.46,361.46,359.97,360.27,4113.0,361.46,361.46,359.97,360.27,4113.0
2025-03-28 12:20:00,360.04,360.3,358.81,359.31,7678.0,360.04,360.3,358.81,359.31,7678.0
2025-03-28 12:30:00,359.79,359.85,358.7,358.7,8126.0,359.79,359.85,358.7,358.7,8126.0
2025-03-28 12:40:00,359.04,359.32,358.86,359.07,5918.0,359.04,359.32,358.86,359.07,5918.0
2025-03-28 12:50:00,359.06,359.71,358.92,359.23,31122.0,359.06,359.71,358.92,359.23,31122.0
2025-03-28 13:00:00,359.06,359.06,358.1,358.1,11513.0,359.06,359.06,358.1,358.1,11513.0
2025-03-28 13:10:00,358.32,358.5,357.79,358.08,3101.0,358.32,358.5,357.79,358.08,3101.0
2025-03-28 13:20:00,358.25,358.63,357.41,358.48,3150.0,358.25,358.63,357.41,358.48,3150.0
2025-03-28 13:30:00,358.38,358.97,358.17,358.47,6278.0,358.38,358.97,358.17,358.47,6278.0
2025-03-28 13:40:00,358.71,359.36,358.63,358.8,10207.0,358.71,359.36,358.63,358.8,10207.0
2025-03-28 13:50:00,358.92,360.27,358.43,360.04,5068.0,358.92,360.27,358.43,360.04,5068.0
2025-03-28 14:00:00,360.1,360.41,359.36,359.81,5302.0,360.1,360.41,359.36,359.81,5302.0
2025-03-28 14:10:00,359.81,360.18,359.42,359.84,8189.0,359.81,360.18,359.42,359.84,8189.0
2025-03-28 14:20:00,359.84,359.84,358.38,358.38,6301.0,359.84,359.84,358.38,358.38,6301.0
2025-03-28 14:30:00,358.08,358.34,357.87,357.87,5254.0,358.08,358.34,357.87,357.87,5254.0
2025-03-28 14:40:00,357.86,358.59,357.86,358.59,2918.0,357.86,358.59,357.86,358.59,2918.0
2025-03-28 14:50:00,358.55,359.54,357.97,359.54,3700.0,358.55,359.54,357.97,359.54,3700.0
2025-03-28 15:00:00,359.5,359.84,358.99,359.54,2925.0,359.5,359.84,358.99,359.54,2925.0
2025-03-28 15:10:00,359.5,359.5,358.96,359.3,5439.0,359.5,359.5,358.96,359.3,5439.0
2025-03-28 15:20:00,359.24,359.24,358.64,359.2,7568.0,359.24,359.24,358.64,359.2,7568.0
2025-03-28 15:30:00,359.04,359.04,358.34,358.39,10924.0,359.04,359.04,358.34,358.39,10924.0
2025-03-28 15:40:00,358.69,359.21,357.54,359.0,16929.0,358.69,359.21,357.54,359.0,16929.0
2025-03-28 15:50:00,359.21,359.94,358.35,359.44,53469.0,359.21,359.94,358.35,359.44,53469.0
2025-03-31 09:30:00,353.72,358.98,351.3,355.72,26113.0,353.72,358.98,351.3,355.72,26113.0
2025-03-31 09:40:00,355.64,357.64,354.37,355.1,20858.0,355.64,357.64,354.37,355.1,20858.0
2025-03-31 09:50:00,355.19,360.27,355.19,357.04,20925.0,355.19,360.27,355.19,357.04,20925.0
2025-03-31 10:00:00,357.01,357.9,356.37,357.52,16836.0,357.01,357.9,356.37,357.52,16836.0
2025-03-31 10:10:00,357.03,357.09,354.96,356.1,9823.0,357.03,357.09,354.96,356.1,9823.0
2025-03-31 10:20:00,355.94,356.82,355.05,356.0,3571.0,355.94,356.82,355.05,356.0,3571.0
2025-03-31 10:30:00,357.14,358.13,356.48,357.7,15104.0,357.14,358.13,356.48,357.7,15104.0
2025-03-31 10:40:00,357.35,357.42,356.02,357.09,8253.0,357.35,357.42,356.02,357.09,8253.0
2025-03-31 10:50:00,356.78,357.65,356.21,357.37,3613.0,356.78,357.65,356.21,357.37,3613.0
2025-03-31 11:00:00,357.37,359.99,357.37,359.98,2900.0,357.37,359.99,357.37,359.98,2900.0
2025-03-31 11:10:00,359.65,360.45,359.47,360.0,6043.0,359.65,360.45,359.47,360.0,6043.0
2025-03-31 11:20:00,360.14,361.68,359.82,361.29,2681.0,360.14,361.68,359.82,361.29,2681.0
2025-03-31 11:30:00,361.07,362.03,360.65,362.0,7986.0,361.07,362.03,360.65,362.0,7986.0
2025-03-31 11:40:00,362.03,363.39,362.0,362.81,5483.0,362.03,363.39,362.0,362.81,5483.0
2025-03-31 11:50:00,362.67,362.69,361.49,361.49,5600.0,362.67,362.69,361.49,361.49,5600.0
2025-03-31 12:00:00,361.24,362.33,359.76,360.02,6542.0,361.24,362.33,359.76,360.02,6542.0
2025-03-31 12:10:00,359.65,361.32,359.32,361.28,5181.0,359.65,361.32,359.32,361.28,5181.0
2025-03-31 12:20:00,361.1,362.58,361.03,362.37,4256.0,361.1,362.58,361.03,362.37,4256.0
2025-03-31 12:30:00,362.63,363.53,362.53,363.01,14267.0,362.63,363.53,362.53,363.01,14267.0
2025-03-31 12:40:00,363.27,363.27,362.25,362.6,4011.0,363.27,363.27,362.25,362.6,4011.0
2025-03-31 12:50:00,362.61,363.0,361.74,362.06,5875.0,362.61,363.0,361.74,362.06,5875.0
2025-03-31 13:00:00,361.73,362.43,361.3,362.43,3711.0,361.73,362.43,361.3,362.43,3711.0
2025-03-31 13:10:00,362.63,363.39,361.97,362.02,7408.0,362.63,363.39,361.97,362.02,7408.0
2025-03-31 13:20:00,362.02,363.2,361.78,363.2,3736.0,362.02,363.2,361.78,363.2,3736.0
2025-03-31 13:30:00,362.91,363.26,362.79,362.94,2844.0,362.91,363.26,362.79,362.94,2844.0
2025-03-31 13:40:00,362.93,362.93,361.54,362.31,9510.0,362.93,362.93,361.54,362.31,9510.0
2025-03-31 13:50:00,362.52,363.23,362.02,362.03,4700.0,362.52,363.23,362.02,362.03,4700.0
2025-03-31 14:00:00,362.18,364.32,361.76,364.28,7883.0,362.18,364.32,361.76,364.28,7883.0
2025-03-31 14:10:00,364.58,365.4,364.48,365.0,14082.0,364.58,365.4,364.48,365.0,14082.0
2025-03-31 14:20:00,365.23,365.46,364.45,365.14,5754.0,365.23,365.46,364.45,365.14,5754.0
2025-03-31 14:30:00,365.12,367.6,365.0,367.41,7613.0,365.12,367.6,365.0,367.41,7613.0
2025-03-31 14:40:00,367.06,368.0,366.64,367.98,12129.0,367.06,368.0,366.64,367.98,12129.0
2025-03-31 14:50:00,367.88,367.98,366.18,366.52,11670.0,367.88,367.98,366.18,366.52,11670.0
2025-03-31 15:00:00,366.59,367.28,366.27,366.28,9236.0,366.59,367.28,366.27,366.28,9236.0
2025-03-31 15:10:00,366.23,367.01,365.86,367.0,15928.0,366.23,367.01,365.86,367.0,15928.0
2025-03-31 15:20:00,367.18,367.53,366.04,366.04,6767.0,367.18,367.53,366.04,366.04,6767.0
2025-03-31 15:30:00,365.9,366.87,365.64,366.65,27141.0,365.9,366.87,365.64,366.65,27141.0
2025-03-31 15:40:00,366.71,368.21,366.56,367.06,13744.0,366.71,368.21,366.56,367.06,13744.0
2025-03-31 15:50:00,367.33,367.53,364.49,366.83,117772.0,367.33,367.53,364.49,366.83,117772.0
2025-04-01 09:30:00,377.0,379.0,372.78,376.59,33290.0,377.0,379.0,372.78,376.59,33290.0
2025-04-01 09:40:00,376.06,377.94,372.99,377.17,6194.0,376.06,377.94,372.99,377.17,6194.0
2025-04-01 09:50:00,377.51,377.61,372.74,374.24,5049.0,377.51,377.61,372.74,374.24,5049.0
2025-04-01 10:00:00,372.82,372.96,370.25,370.36,7704.0,372.82,372.96,370.25,370.36,7704.0
2025-04-01 10:10:00,370.0,370.88,368.46,369.16,8572.0,370.0,370.88,368.46,369.16,8572.0
2025-04-01 10:20:00,368.6,370.58,367.84,369.6,5807.0,368.6,370.58,367.84,369.6,5807.0
2025-04-01 10:30:00,369.25,371.01,368.36,371.0,5166.0,369.25,371.01,368.36,371.0,5166.0
2025-04-01 10:40:00,370.5,371.6,370.49,371.0,5295.0,370.5,371.6,370.49,371.0,5295.0
2025-04-01 10:50:00,372.43,374.25,372.34,373.18,5004.0,372.43,374.25,372.34,373.18,5004.0
2025-04-01 11:00:00,373.16,374.15,373.0,373.64,3399.0,373.16,374.15,373.0,373.64,3399.0
2025-04-01 11:10:00,373.34,375.82,372.82,375.48,4632.0,373.34,375.82,372.82,375.48,4632.0
2025-04-01 11:20:00,374.84,375.1,374.27,374.28,2969.0,374.84,375.1,374.27,374.28,2969.0
2025-04-01 11:30:00,373.89,374.07,373.35,373.41,5920.0,373.89,374.07,373.35,373.41,5920.0
2025-04-01 11:40:00,373.32,374.67,373.03,374.01,7069.0,373.32,374.67,373.03,374.01,7069.0
2025-04-01 11:50:00,374.23,374.23,372.92,374.19,8850.0,374.23,374.23,372.92,374.19,8850.0
2025-04-01 12:00:00,374.5,376.23,373.21,376.23,15929.0,374.5,376.23,373.21,376.23,15929.0
2025-04-01 12:10:00,376.27,376.27,374.32,374.63,14091.0,376.27,376.27,374.32,374.63,14091.0
2025-04-01 12:20:00,374.27,374.61,372.26,372.26,5254.0,374.27,374.61,372.26,372.26,5254.0
2025-04-01 12:30:00,372.75,372.75,371.53,372.1,4251.0,372.75,372.75,371.53,372.1,4251.0
2025-04-01 12:40:00,372.06,372.5,371.5,372.49,5249.0,372.06,372.5,371.5,372.49,5249.0
2025-04-01 12:50:00,372.59,373.61,372.58,372.58,3072.0,372.59,373.61,372.58,372.58,3072.0
2025-04-01 13:00:00,371.79,372.98,371.68,372.27,8721.0,371.79,372.98,371.68,372.27,8721.0
2025-04-01 13:10:00,371.76,371.89,371.0,371.12,6867.0,371.76,371.89,371.0,371.12,6867.0
2025-04-01 13:20:00,371.01,371.28,370.27,370.51,3098.0,371.01,371.28,370.27,370.51,3098.0
2025-04-01 13:30:00,370.8,371.87,370.8,371.53,4669.0,370.8,371.87,370.8,371.53,4669.0
2025-04-01 13:40:00,371.78,372.31,371.74,372.02,2830.0,371.78,372.31,371.74,372.02,2830.0
2025-04-01 13:50:00,372.32,374.06,372.32,373.34,19595.0,372.32,374.06,372.32,373.34,19595.0
2025-04-01 14:00:00,373.34,373.34,370.89,371.2,4200.0,373.34,373.34,370.89,371.2,4200.0
2025-04-01 14:10:00,371.43,371.65,371.06,371.37,4936.0,371.43,371.65,371.06,371.37,4936.0
2025-04-01 14:20:00,371.38,371.38,369.28,369.72,7150.0,371.38,371.38,369.28,369.72,7150.0
2025-04-01 14:30:00,370.02,370.69,369.27,369.65,5788.0,370.02,370.69,369.27,369.65,5788.0
2025-04-01 14:40:00,370.0,370.28,369.54,369.98,3704.0,370.0,370.28,369.54,369.98,3704.0
2025-04-01 14:50:00,369.69,371.4,369.61,371.33,4417.0,369.69,371.4,369.61,371.33,4417.0
2025-04-01 15:00:00,371.35,372.27,371.34,371.67,4982.0,371.35,372.27,371.34,371.67,4982.0
2025-04-01 15:10:00,371.79,372.32,371.49,371.93,9625.0,371.79,372.32,371.49,371.93,9625.0
2025-04-01 15:20:00,372.08,372.47,371.68,371.8,9264.0,372.08,372.47,371.68,371.8,9264.0
2025-04-01 15:30:00,371.87,372.87,371.75,372.47,11362.0,371.87,372.87,371.75,372.47,11362.0
2025-04-01 15:40:00,372.56,373.9,372.55,373.66,10530.0,372.56,373.9,372.55,373.66,10530.0
2025-04-01 15:50:00,373.51,374.32,372.83,374.32,48957.0,373.51,374.32,372.83,374.32,48957.0
2025-04-02 09:30:00,373.15,377.48,371.7,377.48,26538.0,373.15,377.48,371.7,377.48,26538.0
2025-04-02 09:40:00,375.48,379.5,375.29,379.5,2578.0,375.48,379.5,375.29,379.5,2578.0
2025-04-02 09:50:00,379.2,380.45,378.44,378.44,9650.0,379.2,380.45,378.44,378.44,9650.0
2025-04-02 10:00:00,379.44,382.27,379.33,379.52,10264.0,379.44,382.27,379.33,379.52,10264.0
2025-04-02 10:10:00,378.84,380.69,378.38,380.0,5537.0,378.84,380.69,378.38,380.0,5537.0
2025-04-02 10:20:00,380.68,383.81,380.3,383.46,5607.0,380.68,383.81,380.3,383.46,5607.0
2025-04-02 10:30:00,383.56,383.65,381.6,382.19,13170.0,383.56,383.65,381.6,382.19,13170.0
2025-04-02 10:40:00,382.2,383.4,381.98,382.49,11296.0,382.2,383.4,381.98,382.49,11296.0
2025-04-02 10:50:00,382.78,383.68,382.19,382.19,9679.0,382.78,383.68,382.19,382.19,9679.0
2025-04-02 11:00:00,381.67,382.49,381.02,382.49,9600.0,381.67,382.49,381.02,382.49,9600.0
2025-04-02 11:10:00,382.68,382.68,380.73,382.1,10883.0,382.68,382.68,380.73,382.1,10883.0
2025-04-02 11:20:00,382.17,383.39,381.52,382.81,11825.0,382.17,383.39,381.52,382.81,11825.0
2025-04-02 11:30:00,382.94,382.95,380.44,381.37,12936.0,382.94,382.95,380.44,381.37,12936.0
2025-04-02 11:40:00,381.58,382.27,381.25,382.26,8952.0,381.58,382.27,381.25,382.26,8952.0
2025-04-02 11:50:00,382.34,382.72,381.81,382.67,3948.0,382.34,382.72,381.81,382.67,3948.0
2025-04-02 12:00:00,382.44,382.44,380.9,381.86,5360.0,382.44,382.44,380.9,381.86,5360.0
2025-04-02 12:10:00,382.04,382.23,381.6,381.6,1577.0,382.04,382.23,381.6,381.6,1577.0
2025-04-02 12:20:00,382.0,382.1,381.17,382.0,7886.0,382.0,382.1,381.17,382.0,7886.0
2025-04-02 12:30:00,382.15,382.15,381.54,381.97,800.0,382.15,382.15,381.54,381.97,800.0
2025-04-02 12:40:00,381.76,383.46,381.69,383.46,7985.0,381.76,383.46,381.69,383.46,7985.0
2025-04-02 12:50:00,383.53,385.28,383.53,385.28,12100.0,383.53,385.28,383.53,385.28,12100.0
2025-04-02 13:00:00,385.31,385.32,384.33,384.52,6015.0,385.31,385.32,384.33,384.52,6015.0
2025-04-02 13:10:00,384.99,386.71,384.94,385.25,9118.0,384.99,386.71,384.94,385.25,9118.0
2025-04-02 13:20:00,385.21,386.08,384.76,385.44,18496.0,385.21,386.08,384.76,385.44,18496.0
2025-04-02 13:30:00,384.85,384.85,383.2,383.38,2200.0,384.85,384.85,383.2,383.38,2200.0
2025-04-02 13:40:00,383.36,383.37,381.82,381.95,4725.0,383.36,383.37,381.82,381.95,4725.0
2025-04-02 13:50:00,381.71,382.28,381.04,382.28,4184.0,381.71,382.28,381.04,382.28,4184.0
2025-04-02 14:00:00,382.14,382.55,381.3,381.31,7903.0,382.14,382.55,381.3,381.31,7903.0
2025-04-02 14:10:00,381.73,381.73,380.72,381.28,5225.0,381.73,381.73,380.72,381.28,5225.0
2025-04-02 14:20:00,381.29,381.56,380.68,380.68,1825.0,381.29,381.56,380.68,380.68,1825.0
2025-04-02 14:30:00,380.33,382.1,380.32,381.92,2895.0,380.33,382.1,380.32,381.92,2895.0
2025-04-02 14:40:00,382.11,383.04,381.97,382.37,2666.0,382.11,383.04,381.97,382.37,2666.0
2025-04-02 14:50:00,382.51,382.52,381.18,381.19,4098.0,382.51,382.52,381.18,381.19,4098.0
2025-04-02 15:00:00,381.19,382.55,381.13,382.29,3024.0,381.19,382.55,381.13,382.29,3024.0
2025-04-02 15:10:00,382.17,382.65,381.83,381.83,6031.0,382.17,382.65,381.83,381.83,6031.0
2025-04-02 15:20:00,382.15,383.05,381.98,383.05,4954.0,382.15,383.05,381.98,383.05,4954.0
2025-04-02 15:30:00,382.7,384.36,382.48,384.19,10519.0,382.7,384.36,382.48,384.19,10519.0
2025-04-02 15:40:00,383.88,384.46,383.52,383.96,14103.0,383.88,384.46,383.52,383.96,14103.0
2025-04-02 15:50:00,383.72,384.23,382.48,382.51,39144.0,383.72,384.23,382.48,382.51,39144.0
2025-04-03 09:30:00,365.3,367.9,363.45,365.0,28915.0,365.3,367.9,363.45,365.0,28915.0
2025-04-03 09:40:00,365.41,365.68,361.25,363.02,16262.0,365.41,365.68,361.25,363.02,16262.0
2025-04-03 09:50:00,363.35,365.87,362.0,363.4,11376.0,363.35,365.87,362.0,363.4,11376.0
2025-04-03 10:00:00,362.4,363.55,356.74,358.23,20396.0,362.4,363.55,356.74,358.23,20396.0
2025-04-03 10:10:00,357.85,359.51,357.38,357.79,17938.0,357.85,359.51,357.38,357.79,17938.0
2025-04-03 10:20:00,357.79,359.59,356.56,359.59,18337.0,357.79,359.59,356.56,359.59,18337.0
2025-04-03 10:30:00,359.66,363.24,359.59,362.28,21573.0,359.66,363.24,359.59,362.28,21573.0
2025-04-03 10:40:00,362.45,364.63,361.21,361.87,25483.0,362.45,364.63,361.21,361.87,25483.0
2025-04-03 10:50:00,361.87,364.45,361.75,362.29,12498.0,361.87,364.45,361.75,362.29,12498.0
2025-04-03 11:00:00,362.09,363.8,361.07,362.24,12200.0,362.09,363.8,361.07,362.24,12200.0
2025-04-03 11:10:00,362.38,367.98,362.38,365.49,30484.0,362.38,367.98,362.38,365.49,30484.0
2025-04-03 11:20:00,365.33,367.1,364.99,366.58,14460.0,365.33,367.1,364.99,366.58,14460.0
2025-04-03 11:30:00,366.92,369.97,366.54,369.94,7378.0,366.92,369.97,366.54,369.94,7378.0
2025-04-03 11:40:00,369.94,372.0,369.06,371.59,14490.0,369.94,372.0,369.06,371.59,14490.0
2025-04-03 11:50:00,370.52,370.75,368.01,368.73,18768.0,370.52,370.75,368.01,368.73,18768.0
2025-04-03 12:00:00,368.98,370.44,368.4,368.98,5512.0,368.98,370.44,368.4,368.98,5512.0
2025-04-03 12:10:00,369.18,372.3,368.93,371.92,6313.0,369.18,372.3,368.93,371.92,6313.0
2025-04-03 12:20:00,371.51,372.56,370.44,372.24,12729.0,371.51,372.56,370.44,372.24,12729.0
2025-04-03 12:30:00,372.07,372.2,369.95,370.24,10229.0,372.07,372.2,369.95,370.24,10229.0
2025-04-03 12:40:00,370.54,372.32,370.06,370.41,3181.0,370.54,372.32,370.06,370.41,3181.0
2025-04-03 12:50:00,370.11,370.11,365.52,367.06,21089.0,370.11,370.11,365.52,367.06,21089.0
2025-04-03 13:00:00,366.98,368.47,366.12,367.96,11112.0,366.98,368.47,366.12,367.96,11112.0
2025-04-03 13:10:00,367.33,368.29,366.0,366.0,3609.0,367.33,368.29,366.0,366.0,3609.0
2025-04-03 13:20:00,366.45,366.46,365.18,366.22,9570.0,366.45,366.46,365.18,366.22,9570.0
2025-04-03 13:30:00,365.73,367.03,365.36,365.75,10438.0,365.73,367.03,365.36,365.75,10438.0
2025-04-03 13:40:00,366.11,367.14,365.68,366.22,5912.0,366.11,367.14,365.68,366.22,5912.0
2025-04-03 13:50:00,366.64,367.39,365.52,365.94,10421.0,366.64,367.39,365.52,365.94,10421.0
2025-04-03 14:00:00,365.93,366.92,365.58,366.64,9434.0,365.93,366.92,365.58,366.64,9434.0
2025-04-03 14:10:00,366.41,366.88,365.27,365.27,16602.0,366.41,366.88,365.27,365.27,16602.0
2025-04-03 14:20:00,364.71,365.03,363.81,364.65,8810.0,364.71,365.03,363.81,364.65,8810.0
2025-04-03 14:30:00,364.28,364.81,363.32,364.26,15427.0,364.28,364.81,363.32,364.26,15427.0
2025-04-03 14:40:00,364.13,366.61,364.0,365.21,30856.0,364.13,366.61,364.0,365.21,30856.0
2025-04-03 14:50:00,365.46,365.96,364.26,365.73,14624.0,365.46,365.96,364.26,365.73,14624.0
2025-04-03 15:00:00,365.36,369.08,365.11,368.21,7777.0,365.36,369.08,365.11,368.21,7777.0
2025-04-03 15:10:00,368.77,368.98,365.88,366.72,20722.0,368.77,368.98,365.88,366.72,20722.0
2025-04-03 15:20:00,366.72,368.18,366.22,367.85,33107.0,366.72,368.18,366.22,367.85,33107.0
2025-04-03 15:30:00,368.35,368.79,367.51,367.74,16783.0,368.35,368.79,367.51,367.74,16783.0
2025-04-03 15:40:00,367.55,368.87,367.02,367.44,17768.0,367.55,368.87,367.02,367.44,17768.0
2025-04-03 15:50:00,367.87,368.98,366.63,367.91,97301.0,367.87,368.98,366.63,367.91,97301.0
2025-04-04 09:30:00,358.71,362.47,353.43,356.51,51872.0,358.71,362.47,353.43,356.51,51872.0
2025-04-04 09:40:00,357.06,358.07,353.12,355.03,17383.0,357.06,358.07,353.12,355.03,17383.0
2025-04-04 09:50:00,353.51,360.93,353.51,356.98,12807.0,353.51,360.93,353.51,356.98,12807.0
2025-04-04 10:00:00,357.81,358.32,355.0,355.0,12684.0,357.81,358.32,355.0,355.0,12684.0
2025-04-04 10:10:00,354.55,355.22,352.98,355.22,9443.0,354.55,355.22,352.98,355.22,9443.0
2025-04-04 10:20:00,355.22,356.63,353.3,355.17,16045.0,355.22,356.63,353.3,355.17,16045.0
2025-04-04 10:30:00,355.04,356.57,353.43,355.83,20948.0,355.04,356.57,353.43,355.83,20948.0
2025-04-04 10:40:00,355.16,356.32,350.57,351.94,19299.0,355.16,356.32,350.57,351.94,19299.0
2025-04-04 10:50:00,351.1,354.53,349.41,353.98,10484.0,351.1,354.53,349.41,353.98,10484.0
2025-04-04 11:00:00,353.41,365.81,353.39,365.23,20274.0,353.41,365.81,353.39,365.23,20274.0
2025-04-04 11:10:00,365.25,371.49,364.66,368.08,42252.0,365.25,371.49,364.66,368.08,42252.0
2025-04-04 11:20:00,368.34,370.86,364.08,364.16,11093.0,368.34,370.86,364.08,364.16,11093.0
2025-04-04 11:30:00,364.81,364.81,359.88,361.48,16740.0,364.81,364.81,359.88,361.48,16740.0
2025-04-04 11:40:00,361.3,364.0,360.86,363.65,5742.0,361.3,364.0,360.86,363.65,5742.0
2025-04-04 11:50:00,363.85,365.81,362.41,363.47,10443.0,363.85,365.81,362.41,363.47,10443.0
2025-04-04 12:00:00,363.46,366.55,363.18,364.89,8848.0,363.46,366.55,363.18,364.89,8848.0
2025-04-04 12:10:00,365.29,366.08,361.73,361.74,15137.0,365.29,366.08,361.73,361.74,15137.0
2025-04-04 12:20:00,361.7,362.62,360.88,361.3,6681.0,361.7,362.62,360.88,361.3,6681.0
2025-04-04 12:30:00,360.92,361.7,359.92,361.65,8249.0,360.92,361.7,359.92,361.65,8249.0
2025-04-04 12:40:00,361.52,361.64,357.96,359.68,9942.0,361.52,361.64,357.96,359.68,9942.0
2025-04-04 12:50:00,358.72,361.86,358.71,361.26,4139.0,358.72,361.86,358.71,361.26,4139.0
2025-04-04 13:00:00,361.16,362.32,360.42,360.42,8715.0,361.16,362.32,360.42,360.42,8715.0
2025-04-04 13:10:00,360.37,360.37,358.42,360.1,2802.0,360.37,360.37,358.42,360.1,2802.0
2025-04-04 13:20:00,360.1,362.3,359.49,362.21,6295.0,360.1,362.3,359.49,362.21,6295.0
2025-04-04 13:30:00,362.19,363.32,359.68,362.9,10821.0,362.19,363.32,359.68,362.9,10821.0
2025-04-04 13:40:00,362.86,364.06,361.44,363.82,7351.0,362.86,364.06,361.44,363.82,7351.0
2025-04-04 13:50:00,363.12,364.35,360.8,362.75,5405.0,363.12,364.35,360.8,362.75,5405.0
2025-04-04 14:00:00,363.68,363.7,360.79,361.23,7447.0,363.68,363.7,360.79,361.23,7447.0
2025-04-04 14:10:00,360.82,361.05,358.71,359.31,7468.0,360.82,361.05,358.71,359.31,7468.0
2025-04-04 14:20:00,359.3,359.33,357.25,357.92,5934.0,359.3,359.33,357.25,357.92,5934.0
2025-04-04 14:30:00,358.14,358.65,356.51,357.32,9116.0,358.14,358.65,356.51,357.32,9116.0
2025-04-04 14:40:00,356.65,358.55,355.22,358.45,11573.0,356.65,358.55,355.22,358.45,11573.0
2025-04-04 14:50:00,357.78,359.5,356.65,357.53,8968.0,357.78,359.5,356.65,357.53,8968.0
2025-04-04 15:00:00,357.7,358.67,356.1,358.13,5656.0,357.7,358.67,356.1,358.13,5656.0
2025-04-04 15:10:00,358.42,360.69,358.02,359.79,12080.0,358.42,360.69,358.02,359.79,12080.0
2025-04-04 15:20:00,359.99,363.34,359.79,362.17,14558.0,359.99,363.34,359.79,362.17,14558.0
2025-04-04 15:30:00,361.85,365.71,361.8,364.52,39280.0,361.85,365.71,361.8,364.52,39280.0
2025-04-04 15:40:00,365.04,366.77,363.41,363.72,42295.0,365.04,366.77,363.41,363.72,42295.0
2025-04-04 15:50:00,363.53,363.53,359.0,359.36,58248.0,363.53,363.53,359.0,359.36,58248.0
2025-04-07 09:30:00,347.5,352.89,341.41,344.88,51675.0,347.5,352.89,341.41,344.88,51675.0
2025-04-07 09:40:00,344.33,344.87,337.45,344.87,24398.0,344.33,344.87,337.45,344.87,24398.0
2025-04-07 09:50:00,343.14,349.74,342.81,349.44,39305.0,343.14,349.74,342.81,349.44,39305.0
2025-04-07 10:00:00,348.24,350.64,345.18,347.77,38964.0,348.24,350.64,345.18,347.77,38964.0
2025-04-07 10:10:00,348.49,364.67,348.49,358.48,26398.0,348.49,364.67,348.49,358.48,26398.0
2025-04-07 10:20:00,358.48,358.48,343.93,344.2,17369.0,358.48,358.48,343.93,344.2,17369.0
2025-04-07 10:30:00,344.3,350.28,342.5,343.25,10848.0,344.3,350.28,342.5,343.25,10848.0
2025-04-07 10:40:00,344.67,347.55,342.51,346.83,8259.0,344.67,347.55,342.51,346.83,8259.0
2025-04-07 10:50:00,346.9,352.87,346.9,351.36,17747.0,346.9,352.87,346.9,351.36,17747.0
2025-04-07 11:00:00,351.21,354.41,347.43,347.43,17565.0,351.21,354.41,347.43,347.43,17565.0
2025-04-07 11:10:00,347.81,349.58,343.1,345.5,12078.0,347.81,349.58,343.1,345.5,12078.0
2025-04-07 11:20:00,345.11,345.11,338.72,340.03,19436.0,345.11,345.11,338.72,340.03,19436.0
2025-04-07 11:30:00,340.14,343.81,340.08,342.56,15314.0,340.14,343.81,340.08,342.56,15314.0
2025-04-07 11:40:00,341.89,344.42,341.31,342.04,6953.0,341.89,344.42,341.31,342.04,6953.0
2025-04-07 11:50:00,342.63,343.65,340.8,341.71,12545.0,342.63,343.65,340.8,341.71,12545.0
2025-04-07 12:00:00,340.85,341.83,339.39,339.39,10917.0,340.85,341.83,339.39,339.39,10917.0
2025-04-07 12:10:00,339.45,341.38,338.9,339.97,9431.0,339.45,341.38,338.9,339.97,9431.0
2025-04-07 12:20:00,339.23,342.49,337.21,341.39,18123.0,339.23,342.49,337.21,341.39,18123.0
2025-04-07 12:30:00,341.04,342.92,339.99,341.31,7883.0,341.04,342.92,339.99,341.31,7883.0
2025-04-07 12:40:00,340.6,340.65,338.0,338.31,12963.0,340.6,340.65,338.0,338.31,12963.0
2025-04-07 12:50:00,337.92,339.76,337.33,338.07,13725.0,337.92,339.76,337.33,338.07,13725.0
2025-04-07 13:00:00,339.22,344.48,338.65,339.59,14025.0,339.22,344.48,338.65,339.59,14025.0
2025-04-07 13:10:00,339.99,343.5,338.89,343.5,6591.0,339.99,343.5,338.89,343.5,6591.0
2025-04-07 13:20:00,342.89,345.74,342.88,345.54,19691.0,342.89,345.74,342.88,345.54,19691.0
2025-04-07 13:30:00,345.54,347.33,343.36,347.32,9650.0,345.54,347.33,343.36,347.32,9650.0
2025-04-07 13:40:00,346.21,349.02,345.3,347.05,20355.0,346.21,349.02,345.3,347.05,20355.0
2025-04-07 13:50:00,347.22,348.12,345.74,347.81,10458.0,347.22,348.12,345.74,347.81,10458.0
2025-04-07 14:00:00,347.21,347.91,343.07,345.94,14643.0,347.21,347.91,343.07,345.94,14643.0
2025-04-07 14:10:00,346.03,346.1,344.11,345.56,11385.0,346.03,346.1,344.11,345.56,11385.0
2025-04-07 14:20:00,345.56,346.99,343.85,343.9,15090.0,345.56,346.99,343.85,343.9,15090.0
2025-04-07 14:30:00,344.11,346.62,343.54,346.42,4997.0,344.11,346.62,343.54,346.42,4997.0
2025-04-07 14:40:00,346.6,347.7,343.89,345.98,12120.0,346.6,347.7,343.89,345.98,12120.0
2025-04-07 14:50:00,345.31,345.54,342.33,345.08,11997.0,345.31,345.54,342.33,345.08,11997.0
2025-04-07 15:00:00,342.96,345.28,341.29,341.29,17996.0,342.96,345.28,341.29,341.29,17996.0
2025-04-07 15:10:00,341.06,342.35,339.57,342.32,13893.0,341.06,342.35,339.57,342.32,13893.0
2025-04-07 15:20:00,342.26,342.72,340.33,340.33,17912.0,342.26,342.72,340.33,340.33,17912.0
2025-04-07 15:30:00,340.79,345.29,340.79,344.1,25567.0,340.79,345.29,340.79,344.1,25567.0
2025-04-07 15:40:00,344.07,344.07,340.62,341.81,30039.0,344.07,344.07,340.62,341.81,30039.0
2025-04-07 15:50:00,341.02,343.83,340.77,343.08,82197.0,341.02,343.83,340.77,343.08,82197.0
2025-04-08 09:30:00,353.6,355.2,343.75,348.06,44148.0,353.6,355.2,343.75,348.06,44148.0
2025-04-08 09:40:00,347.03,347.96,345.75,346.99,16733.0,347.03,347.96,345.75,346.99,16733.0
2025-04-08 09:50:00,346.03,350.07,345.53,350.06,7577.0,346.03,350.07,345.53,350.06,7577.0
2025-04-08 10:00:00,347.48,348.0,345.65,347.55,5783.0,347.48,348.0,345.65,347.55,5783.0
2025-04-08 10:10:00,348.46,350.37,346.61,348.81,10127.0,348.46,350.37,346.61,348.81,10127.0
2025-04-08 10:20:00,347.89,348.89,347.35,348.24,5641.0,347.89,348.89,347.35,348.24,5641.0
2025-04-08 10:30:00,348.4,348.4,347.2,347.53,4326.0,348.4,348.4,347.2,347.53,4326.0
2025-04-08 10:40:00,346.9,346.9,344.36,345.53,5167.0,346.9,346.9,344.36,345.53,5167.0
2025-04-08 10:50:00,345.88,346.08,341.89,342.0,3288.0,345.88,346.08,341.89,342.0,3288.0
2025-04-08 11:00:00,343.13,343.69,341.76,342.71,6981.0,343.13,343.69,341.76,342.71,6981.0
2025-04-08 11:10:00,342.54,342.54,339.94,341.83,5278.0,342.54,342.54,339.94,341.83,5278.0
2025-04-08 11:20:00,342.08,342.59,340.95,341.58,10794.0,342.08,342.59,340.95,341.58,10794.0
2025-04-08 11:30:00,342.18,342.94,341.87,342.43,5664.0,342.18,342.94,341.87,342.43,5664.0
2025-04-08 11:40:00,342.4,344.43,342.4,343.17,6822.0,342.4,344.43,342.4,343.17,6822.0
2025-04-08 11:50:00,343.31,343.7,342.32,343.63,4591.0,343.31,343.7,342.32,343.63,4591.0
2025-04-08 12:00:00,343.0,343.44,341.95,341.95,3944.0,343.0,343.44,341.95,341.95,3944.0
2025-04-08 12:10:00,341.92,342.46,338.9,339.56,12801.0,341.92,342.46,338.9,339.56,12801.0
2025-04-08 12:20:00,339.44,340.25,338.16,340.25,6972.0,339.44,340.25,338.16,340.25,6972.0
2025-04-08 12:30:00,340.53,340.65,337.73,337.73,9607.0,340.53,340.65,337.73,337.73,9607.0
2025-04-08 12:40:00,337.81,337.81,334.23,334.23,10503.0,337.81,337.81,334.23,334.23,10503.0
2025-04-08 12:50:00,334.27,335.91,333.34,333.39,4832.0,334.27,335.91,333.34,333.39,4832.0
2025-04-08 13:00:00,333.66,334.65,331.37,331.37,9204.0,333.66,334.65,331.37,331.37,9204.0
2025-04-08 13:10:00,331.58,331.63,329.28,330.71,50771.0,331.58,331.63,329.28,330.71,50771.0
2025-04-08 13:20:00,330.34,331.13,328.23,329.25,11734.0,330.34,331.13,328.23,329.25,11734.0
2025-04-08 13:30:00,328.87,331.57,328.65,331.48,14918.0,328.87,331.57,328.65,331.48,14918.0
2025-04-08 13:40:00,330.39,333.72,330.39,333.45,10807.0,330.39,333.72,330.39,333.45,10807.0
2025-04-08 13:50:00,333.0,333.76,331.67,332.82,10813.0,333.0,333.76,331.67,332.82,10813.0
2025-04-08 14:00:00,332.6,332.7,329.79,329.79,7292.0,332.6,332.7,329.79,329.79,7292.0
2025-04-08 14:10:00,330.38,332.13,328.82,332.13,7571.0,330.38,332.13,328.82,332.13,7571.0
2025-04-08 14:20:00,331.42,331.62,329.91,329.92,3781.0,331.42,331.62,329.91,329.92,3781.0
2025-04-08 14:30:00,330.73,334.12,329.67,330.03,14398.0,330.73,334.12,329.67,330.03,14398.0
2025-04-08 14:40:00,330.0,331.01,329.45,330.84,9327.0,330.0,331.01,329.45,330.84,9327.0
2025-04-08 14:50:00,330.94,331.19,329.18,330.29,8803.0,330.94,331.19,329.18,330.29,8803.0
2025-04-08 15:00:00,330.34,330.34,326.57,326.73,9338.0,330.34,330.34,326.57,326.73,9338.0
2025-04-08 15:10:00,326.91,327.43,325.9,326.33,34128.0,326.91,327.43,325.9,326.33,34128.0
2025-04-08 15:20:00,326.19,329.19,326.18,328.21,12709.0,326.19,329.19,326.18,328.21,12709.0
2025-04-08 15:30:00,328.06,328.79,324.12,324.27,31048.0,328.06,328.79,324.12,324.27,31048.0
2025-04-08 15:40:00,324.3,326.34,323.36,323.62,28852.0,324.3,326.34,323.36,323.62,28852.0
2025-04-08 15:50:00,324.27,329.17,323.94,328.14,128809.0,324.27,329.17,323.94,328.14,128809.0
2025-04-09 09:30:00,330.35,334.66,325.64,333.99,21581.0,330.35,334.66,325.64,333.99,21581.0
2025-04-09 09:40:00,332.71,335.63,330.12,332.88,16542.0,332.71,335.63,330.12,332.88,16542.0
2025-04-09 09:50:00,333.61,336.24,332.12,333.33,8617.0,333.61,336.24,332.12,333.33,8617.0
2025-04-09 10:00:00,333.39,335.75,330.79,331.24,12364.0,333.39,335.75,330.79,331.24,12364.0
2025-04-09 10:10:00,331.24,332.79,330.01,331.81,11994.0,331.24,332.79,330.01,331.81,11994.0
2025-04-09 10:20:00,331.74,331.91,329.12,331.91,8302.0,331.74,331.91,329.12,331.91,8302.0
2025-04-09 10:30:00,331.9,333.4,331.19,331.54,4948.0,331.9,333.4,331.19,331.54,4948.0
2025-04-09 10:40:00,331.08,332.35,329.26,330.5,5915.0,331.08,332.35,329.26,330.5,5915.0
2025-04-09 10:50:00,330.25,330.26,326.51,327.06,4842.0,330.25,330.26,326.51,327.06,4842.0
2025-04-09 11:00:00,326.56,330.19,326.42,328.8,14300.0,326.56,330.19,326.42,328.8,14300.0
2025-04-09 11:10:00,329.0,329.75,327.77,329.18,12030.0,329.0,329.75,327.77,329.18,12030.0
2025-04-09 11:20:00,329.49,330.09,328.27,328.44,4291.0,329.49,330.09,328.27,328.44,4291.0
2025-04-09 11:30:00,328.43,329.08,326.72,327.03,4734.0,328.43,329.08,326.72,327.03,4734.0
2025-04-09 11:40:00,326.6,328.31,326.0,327.86,5129.0,326.6,328.31,326.0,327.86,5129.0
2025-04-09 11:50:00,327.63,327.77,325.73,326.92,3585.0,327.63,327.77,325.73,326.92,3585.0
2025-04-09 12:00:00,326.91,327.91,326.44,327.91,3405.0,326.91,327.91,326.44,327.91,3405.0
2025-04-09 12:10:00,328.65,330.71,327.79,330.13,6592.0,328.65,330.71,327.79,330.13,6592.0
2025-04-09 12:20:00,330.47,332.24,329.8,331.12,6368.0,330.47,332.24,329.8,331.12,6368.0
2025-04-09 12:30:00,331.12,332.34,330.47,331.73,2001.0,331.12,332.34,330.47,331.73,2001.0
2025-04-09 12:40:00,331.73,332.7,330.91,332.54,3642.0,331.73,332.7,330.91,332.54,3642.0
2025-04-09 12:50:00,332.52,333.24,331.96,332.03,6180.0,332.52,333.24,331.96,332.03,6180.0
2025-04-09 13:00:00,331.87,335.39,331.87,332.41,13842.0,331.87,335.39,331.87,332.41,13842.0
2025-04-09 13:10:00,333.06,339.43,330.16,338.53,15733.0,333.06,339.43,330.16,338.53,15733.0
2025-04-09 13:20:00,339.0,355.69,338.18,348.78,22170.0,339.0,355.69,338.18,348.78,22170.0
2025-04-09 13:30:00,349.88,361.32,349.08,353.92,26333.0,349.88,361.32,349.08,353.92,26333.0
2025-04-09 13:40:00,354.06,358.4,352.17,357.67,44120.0,354.06,358.4,352.17,357.67,44120.0
2025-04-09 13:50:00,356.4,361.99,354.17,361.43,24823.0,356.4,361.99,354.17,361.43,24823.0
2025-04-09 14:00:00,362.04,364.98,357.71,358.8,32008.0,362.04,364.98,357.71,358.8,32008.0
2025-04-09 14:10:00,358.49,363.56,358.46,361.14,32837.0,358.49,363.56,358.46,361.14,32837.0
2025-04-09 14:20:00,361.1,365.54,360.38,364.87,37761.0,361.1,365.54,360.38,364.87,37761.0
2025-04-09 14:30:00,364.87,366.0,361.11,365.15,34230.0,364.87,366.0,361.11,365.15,34230.0
2025-04-09 14:40:00,364.27,365.11,358.01,361.13,38866.0,364.27,365.11,358.01,361.13,38866.0
2025-04-09 14:50:00,361.61,362.95,356.58,358.1,25053.0,361.61,362.95,356.58,358.1,25053.0
2025-04-09 15:00:00,358.26,363.24,357.46,362.05,20939.0,358.26,363.24,357.46,362.05,20939.0
2025-04-09 15:10:00,362.05,365.97,362.05,365.36,30571.0,362.05,365.97,362.05,365.36,30571.0
2025-04-09 15:20:00,365.36,367.08,365.09,365.59,24991.0,365.36,367.08,365.09,365.59,24991.0
2025-04-09 15:30:00,365.62,367.77,363.3,365.11,32793.0,365.62,367.77,363.3,365.11,32793.0
2025-04-09 15:40:00,365.18,365.79,362.39,365.5,37365.0,365.18,365.79,362.39,365.5,37365.0
2025-04-09 15:50:00,364.78,367.88,362.33,363.43,108132.0,364.78,367.88,362.33,363.43,108132.0
2025-04-10 09:30:00,356.26,356.75,345.44,345.44,36001.0,356.26,356.75,345.44,345.44,36001.0
2025-04-10 09:40:00,345.89,350.47,343.96,349.14,19499.0,345.89,350.47,343.96,349.14,19499.0
2025-04-10 09:50:00,348.62,351.93,347.77,348.55,12620.0,348.62,351.93,347.77,348.55,12620.0
2025-04-10 10:00:00,348.46,350.5,345.62,350.5,25579.0,348.46,350.5,345.62,350.5,25579.0
2025-04-10 10:10:00,351.06,352.3,350.04,350.82,18135.0,351.06,352.3,350.04,350.82,18135.0
2025-04-10 10:20:00,350.54,354.59,349.01,352.3,13748.0,350.54,354.59,349.01,352.3,13748.0
2025-04-10 10:30:00,352.63,356.66,352.63,355.02,14828.0,352.63,356.66,352.63,355.02,14828.0
2025-04-10 10:40:00,355.34,355.78,353.15,353.19,5565.0,355.34,355.78,353.15,353.19,5565.0
2025-04-10 10:50:00,354.22,355.7,351.39,351.66,5630.0,354.22,355.7,351.39,351.66,5630.0
2025-04-10 11:00:00,352.13,354.63,350.91,354.07,7987.0,352.13,354.63,350.91,354.07,7987.0
2025-04-10 11:10:00,353.52,353.71,350.02,350.76,11085.0,353.52,353.71,350.02,350.76,11085.0
2025-04-10 11:20:00,350.81,352.36,350.44,352.22,7421.0,350.81,352.36,350.44,352.22,7421.0
2025-04-10 11:30:00,352.22,352.22,350.6,351.17,11461.0,352.22,352.22,350.6,351.17,11461.0
2025-04-10 11:40:00,350.98,352.06,349.92,350.49,7953.0,350.98,352.06,349.92,350.49,7953.0
2025-04-10 11:50:00,350.13,351.25,348.75,349.05,6817.0,350.13,351.25,348.75,349.05,6817.0
2025-04-10 12:00:00,349.67,350.45,347.48,349.23,6806.0,349.67,350.45,347.48,349.23,6806.0
2025-04-10 12:10:00,348.32,349.11,345.01,346.37,9052.0,348.32,349.11,345.01,346.37,9052.0
2025-04-10 12:20:00,346.37,346.85,343.89,344.93,8379.0,346.37,346.85,343.89,344.93,8379.0
2025-04-10 12:30:00,345.12,350.32,345.11,350.32,7510.0,345.12,350.32,345.11,350.32,7510.0
2025-04-10 12:40:00,350.06,351.45,348.5,350.8,7895.0,350.06,351.45,348.5,350.8,7895.0
2025-04-10 12:50:00,351.33,351.57,349.5,351.57,4674.0,351.33,351.57,349.5,351.57,4674.0
2025-04-10 13:00:00,351.86,353.76,348.8,348.88,10099.0,351.86,353.76,348.8,348.88,10099.0
2025-04-10 13:10:00,348.86,348.86,344.36,346.44,13121.0,348.86,348.86,344.36,346.44,13121.0
2025-04-10 13:20:00,346.94,348.3,345.39,348.24,9536.0,346.94,348.3,345.39,348.24,9536.0
2025-04-10 13:30:00,347.31,350.23,346.69,348.92,11875.0,347.31,350.23,346.69,348.92,11875.0
2025-04-10 13:40:00,348.92,352.56,348.33,351.6,19167.0,348.92,352.56,348.33,351.6,19167.0
2025-04-10 13:50:00,352.0,354.22,349.87,353.88,8941.0,352.0,354.22,349.87,353.88,8941.0
2025-04-10 14:00:00,353.18,356.29,353.15,353.15,9201.0,353.18,356.29,353.15,353.15,9201.0
2025-04-10 14:10:00,353.99,353.99,350.78,353.2,8639.0,353.99,353.99,350.78,353.2,8639.0
2025-04-10 14:20:00,353.28,356.99,353.17,356.73,7935.0,353.28,356.99,353.17,356.73,7935.0
2025-04-10 14:30:00,356.43,357.68,354.4,355.78,12790.0,356.43,357.68,354.4,355.78,12790.0
2025-04-10 14:40:00,355.9,358.45,355.52,356.62,7861.0,355.9,358.45,355.52,356.62,7861.0
2025-04-10 14:50:00,356.48,357.35,354.1,356.24,15115.0,356.48,357.35,354.1,356.24,15115.0
2025-04-10 15:00:00,355.57,359.28,355.57,356.13,14876.0,355.57,359.28,355.57,356.13,14876.0
2025-04-10 15:10:00,356.34,358.02,355.2,357.58,17821.0,356.34,358.02,355.2,357.58,17821.0
2025-04-10 15:20:00,357.57,358.39,354.66,354.67,18008.0,357.57,358.39,354.66,354.67,18008.0
2025-04-10 15:30:00,354.67,356.64,353.32,353.32,15235.0,354.67,356.64,353.32,353.32,15235.0
2025-04-10 15:40:00,353.67,353.67,351.17,353.49,18312.0,353.67,353.67,351.17,353.49,18312.0
2025-04-10 15:50:00,353.61,355.95,352.91,355.1,49062.0,353.61,355.95,352.91,355.1,49062.0
2025-04-11 09:30:00,353.18,357.25,348.89,354.15,5179.0,353.18,357.25,348.89,354.15,5179.0
2025-04-11 09:40:00,352.56,353.88,351.75,352.77,12606.0,352.56,353.88,351.75,352.77,12606.0
2025-04-11 09:50:00,352.77,354.52,352.5,352.5,3703.0,352.77,354.52,352.5,352.5,3703.0
2025-04-11 10:00:00,352.46,354.27,350.4,351.64,5700.0,352.46,354.27,350.4,351.64,5700.0
2025-04-11 10:10:00,351.63,352.89,349.95,349.96,5112.0,351.63,352.89,349.95,349.96,5112.0
2025-04-11 10:20:00,349.49,351.47,347.96,349.66,11093.0,349.49,351.47,347.96,349.66,11093.0
2025-04-11 10:30:00,349.66,350.25,348.54,349.97,19684.0,349.66,350.25,348.54,349.97,19684.0
2025-04-11 10:40:00,349.37,351.0,348.72,350.15,7544.0,349.37,351.0,348.72,350.15,7544.0
2025-04-11 10:50:00,349.93,351.6,349.57,350.3,16926.0,349.93,351.6,349.57,350.3,16926.0
2025-04-11 11:00:00,351.1,354.0,350.55,352.12,6252.0,351.1,354.0,350.55,352.12,6252.0
2025-04-11 11:10:00,351.5,352.16,350.55,351.19,13038.0,351.5,352.16,350.55,351.19,13038.0
2025-04-11 11:20:00,351.19,353.09,351.18,353.09,3710.0,351.19,353.09,351.18,353.09,3710.0
2025-04-11 11:30:00,353.1,353.74,351.83,353.62,3674.0,353.1,353.74,351.83,353.62,3674.0
2025-04-11 11:40:00,353.56,353.92,352.69,353.78,2058.0,353.56,353.92,352.69,353.78,2058.0
2025-04-11 11:50:00,353.78,355.41,353.03,355.41,1902.0,353.78,355.41,353.03,355.41,1902.0
2025-04-11 12:00:00,355.83,355.93,354.96,355.19,1913.0,355.83,355.93,354.96,355.19,1913.0
2025-04-11 12:10:00,355.67,356.57,355.57,356.31,2922.0,355.67,356.57,355.57,356.31,2922.0
2025-04-11 12:20:00,356.34,356.99,355.68,356.31,4204.0,356.34,356.99,355.68,356.31,4204.0
2025-04-11 12:30:00,356.64,358.77,356.61,358.76,1833.0,356.64,358.77,356.61,358.76,1833.0
2025-04-11 12:40:00,358.54,360.35,358.37,360.11,5430.0,358.54,360.35,358.37,360.11,5430.0
2025-04-11 12:50:00,360.09,360.68,359.16,359.22,4624.0,360.09,360.68,359.16,359.22,4624.0
2025-04-11 13:00:00,358.72,361.33,358.71,360.7,4633.0,358.72,361.33,358.71,360.7,4633.0
2025-04-11 13:10:00,360.89,361.27,359.86,360.15,7921.0,360.89,361.27,359.86,360.15,7921.0
2025-04-11 13:20:00,360.02,361.46,359.61,360.12,6690.0,360.02,361.46,359.61,360.12,6690.0
2025-04-11 13:30:00,360.16,362.2,359.58,361.96,5380.0,360.16,362.2,359.58,361.96,5380.0
2025-04-11 13:40:00,362.33,365.99,362.32,364.03,4980.0,362.33,365.99,362.32,364.03,4980.0
2025-04-11 13:50:00,364.06,365.39,363.58,363.93,4396.0,364.06,365.39,363.58,363.93,4396.0
2025-04-11 14:00:00,364.54,364.55,363.35,363.44,8045.0,364.54,364.55,363.35,363.44,8045.0
2025-04-11 14:10:00,363.86,364.67,362.95,363.87,5496.0,363.86,364.67,362.95,363.87,5496.0
2025-04-11 14:20:00,364.29,364.62,363.08,364.0,6276.0,364.29,364.62,363.08,364.0,6276.0
2025-04-11 14:30:00,364.22,364.44,361.89,361.89,12174.0,364.22,364.44,361.89,361.89,12174.0
2025-04-11 14:40:00,362.41,362.57,360.7,362.09,10935.0,362.41,362.57,360.7,362.09,10935.0
2025-04-11 14:50:00,362.12,363.0,360.88,361.01,7473.0,362.12,363.0,360.88,361.01,7473.0
2025-04-11 15:00:00,360.81,362.02,360.44,361.17,15333.0,360.81,362.02,360.44,361.17,15333.0
2025-04-11 15:10:00,361.17,362.23,360.9,362.13,46491.0,361.17,362.23,360.9,362.13,46491.0
2025-04-11 15:20:00,361.27,362.07,359.79,360.51,17211.0,361.27,362.07,359.79,360.51,17211.0
2025-04-11 15:30:00,360.36,361.08,359.4,360.75,11304.0,360.36,361.08,359.4,360.75,11304.0
2025-04-11 15:40:00,360.79,362.27,360.56,362.09,9143.0,360.79,362.27,360.56,362.09,9143.0
2025-04-11 15:50:00,361.68,362.49,361.14,361.38,39632.0,361.68,362.49,361.14,361.38,39632.0
2025-04-14 09:30:00,365.95,369.0,363.0,364.94,44831.0,365.95,369.0,363.0,364.94,44831.0
2025-04-14 09:40:00,364.6,367.54,363.19,367.54,4893.0,364.6,367.54,363.19,367.54,4893.0
2025-04-14 09:50:00,368.79,371.76,367.08,370.39,16070.0,368.79,371.76,367.08,370.39,16070.0
2025-04-14 10:00:00,369.94,372.74,369.82,371.0,9086.0,369.94,372.74,369.82,371.0,9086.0
2025-04-14 10:10:00,370.31,370.95,369.15,370.95,9123.0,370.31,370.95,369.15,370.95,9123.0
2025-04-14 10:20:00,370.51,371.57,369.89,371.0,7627.0,370.51,371.57,369.89,371.0,7627.0
2025-04-14 10:30:00,371.05,371.5,369.99,370.61,10284.0,371.05,371.5,369.99,370.61,10284.0
2025-04-14 10:40:00,370.53,371.84,369.88,371.27,8522.0,370.53,371.84,369.88,371.27,8522.0
2025-04-14 10:50:00,371.26,372.78,370.87,371.86,18342.0,371.26,372.78,370.87,371.86,18342.0
2025-04-14 11:00:00,371.86,372.2,370.16,370.83,7818.0,371.86,372.2,370.16,370.83,7818.0
2025-04-14 11:10:00,371.01,371.01,369.52,370.13,10291.0,371.01,371.01,369.52,370.13,10291.0
2025-04-14 11:20:00,369.21,371.09,368.52,368.52,9984.0,369.21,371.09,368.52,368.52,9984.0
2025-04-14 11:30:00,368.3,369.51,367.12,367.45,7248.0,368.3,369.51,367.12,367.45,7248.0
2025-04-14 11:40:00,366.8,367.76,365.32,365.82,7258.0,366.8,367.76,365.32,365.82,7258.0
2025-04-14 11:50:00,364.98,366.36,363.77,365.39,7960.0,364.98,366.36,363.77,365.39,7960.0
2025-04-14 12:00:00,365.19,366.44,365.0,365.52,3825.0,365.19,366.44,365.0,365.52,3825.0
2025-04-14 12:10:00,365.92,367.95,364.06,367.95,2749.0,365.92,367.95,364.06,367.95,2749.0
2025-04-14 12:20:00,368.45,369.38,366.7,367.89,2763.0,368.45,369.38,366.7,367.89,2763.0
2025-04-14 12:30:00,367.55,369.4,367.55,368.53,2600.0,367.55,369.4,367.55,368.53,2600.0
2025-04-14 12:40:00,368.18,368.85,367.77,368.47,2759.0,368.18,368.85,367.77,368.47,2759.0
2025-04-14 12:50:00,368.1,368.86,367.59,367.59,1703.0,368.1,368.86,367.59,367.59,1703.0
2025-04-14 13:00:00,368.17,370.54,365.68,366.7,10271.0,368.17,370.54,365.68,366.7,10271.0
2025-04-14 13:10:00,366.37,366.37,365.51,365.73,8259.0,366.37,366.37,365.51,365.73,8259.0
2025-04-14 13:20:00,365.82,366.56,365.47,365.68,11208.0,365.82,366.56,365.47,365.68,11208.0
2025-04-14 13:30:00,366.16,367.12,365.56,365.91,14805.0,366.16,367.12,365.56,365.91,14805.0
2025-04-14 13:40:00,365.44,365.84,364.2,365.04,4275.0,365.44,365.84,364.2,365.04,4275.0
2025-04-14 13:50:00,365.25,366.21,364.75,365.71,11867.0,365.25,366.21,364.75,365.71,11867.0
2025-04-14 14:00:00,365.63,366.58,365.31,365.31,4872.0,365.63,366.58,365.31,365.31,4872.0
2025-04-14 14:10:00,365.26,365.97,364.45,365.36,5352.0,365.26,365.97,364.45,365.36,5352.0
2025-04-14 14:20:00,365.77,366.57,365.77,366.32,3760.0,365.77,366.57,365.77,366.32,3760.0
2025-04-14 14:30:00,366.39,367.24,366.39,366.96,3182.0,366.39,367.24,366.39,366.96,3182.0
2025-04-14 14:40:00,366.96,367.07,365.98,365.98,6227.0,366.96,367.07,365.98,365.98,6227.0
2025-04-14 14:50:00,366.1,366.73,365.44,366.4,18332.0,366.1,366.73,365.44,366.4,18332.0
2025-04-14 15:00:00,366.25,367.25,365.7,366.42,30321.0,366.25,367.25,365.7,366.42,30321.0
2025-04-14 15:10:00,366.49,367.2,366.1,366.4,9314.0,366.49,367.2,366.1,366.4,9314.0
2025-04-14 15:20:00,366.11,366.91,366.06,366.38,12173.0,366.11,366.91,366.06,366.38,12173.0
2025-04-14 15:30:00,366.44,367.23,366.06,366.18,11097.0,366.44,367.23,366.06,366.18,11097.0
2025-04-14 15:40:00,366.42,367.54,366.33,366.75,22130.0,366.42,367.54,366.33,366.75,22130.0
2025-04-14 15:50:00,366.75,367.19,365.62,365.99,66956.0,366.75,367.19,365.62,365.99,66956.0
2025-04-15 09:30:00,364.38,367.05,360.0,364.94,10119.0,364.38,367.05,360.0,364.94,10119.0
2025-04-15 09:40:00,367.32,367.76,365.9,367.76,2552.0,367.32,367.76,365.9,367.76,2552.0
2025-04-15 09:50:00,366.58,369.95,366.57,367.86,6937.0,366.58,369.95,366.57,367.86,6937.0
2025-04-15 10:00:00,367.38,368.74,366.64,367.56,4963.0,367.38,368.74,366.64,367.56,4963.0
2025-04-15 10:10:00,367.62,367.64,363.52,363.53,9065.0,367.62,367.64,363.52,363.53,9065.0
2025-04-15 10:20:00,362.99,363.96,361.61,361.84,10692.0,362.99,363.96,361.61,361.84,10692.0
2025-04-15 10:30:00,361.83,362.36,360.0,360.79,39609.0,361.83,362.36,360.0,360.79,39609.0
2025-04-15 10:40:00,360.22,362.64,360.15,360.96,4230.0,360.22,362.64,360.15,360.96,4230.0
2025-04-15 10:50:00,361.45,363.27,361.45,362.91,3994.0,361.45,363.27,361.45,362.91,3994.0
2025-04-15 11:00:00,362.05,363.07,361.98,362.6,2700.0,362.05,363.07,361.98,362.6,2700.0
2025-04-15 11:10:00,362.48,363.8,362.48,362.73,3114.0,362.48,363.8,362.48,362.73,3114.0
2025-04-15 11:20:00,363.27,363.27,361.57,361.93,4929.0,363.27,363.27,361.57,361.93,4929.0
2025-04-15 11:30:00,361.69,362.74,361.68,361.69,2459.0,361.69,362.74,361.68,361.69,2459.0
2025-04-15 11:40:00,361.31,362.26,361.31,361.85,3316.0,361.31,362.26,361.31,361.85,3316.0
2025-04-15 11:50:00,361.98,361.98,361.05,361.6,2552.0,361.98,361.98,361.05,361.6,2552.0
2025-04-15 12:00:00,361.5,363.44,361.49,363.43,4475.0,361.5,363.44,361.49,363.43,4475.0
2025-04-15 12:10:00,362.99,363.48,362.39,362.39,1679.0,362.99,363.48,362.39,362.39,1679.0
2025-04-15 12:20:00,362.65,363.38,362.48,362.66,3167.0,362.65,363.38,362.48,362.66,3167.0
2025-04-15 12:30:00,362.66,363.27,362.65,362.69,2983.0,362.66,363.27,362.65,362.69,2983.0
2025-04-15 12:40:00,362.5,363.46,362.5,362.76,2988.0,362.5,363.46,362.5,362.76,2988.0
2025-04-15 12:50:00,362.76,363.27,362.1,362.18,2287.0,362.76,363.27,362.1,362.18,2287.0
2025-04-15 13:00:00,361.63,362.45,361.39,361.93,3564.0,361.63,362.45,361.39,361.93,3564.0
2025-04-15 13:10:00,361.45,361.45,360.84,360.84,3881.0,361.45,361.45,360.84,360.84,3881.0
2025-04-15 13:20:00,360.71,361.0,359.37,359.4,10031.0,360.71,361.0,359.37,359.4,10031.0
2025-04-15 13:30:00,359.75,360.97,359.75,360.88,3540.0,359.75,360.97,359.75,360.88,3540.0
2025-04-15 13:40:00,361.42,361.42,360.28,360.3,2484.0,361.42,361.42,360.28,360.3,2484.0
2025-04-15 13:50:00,360.44,360.81,359.91,360.07,2579.0,360.44,360.81,359.91,360.07,2579.0
2025-04-15 14:00:00,360.28,360.4,359.05,359.08,3773.0,360.28,360.4,359.05,359.08,3773.0
2025-04-15 14:10:00,359.15,359.15,357.9,358.28,2014.0,359.15,359.15,357.9,358.28,2014.0
2025-04-15 14:20:00,357.89,359.21,357.89,358.91,3627.0,357.89,359.21,357.89,358.91,3627.0
2025-04-15 14:30:00,359.05,359.62,358.38,358.38,7040.0,359.05,359.62,358.38,358.38,7040.0
2025-04-15 14:40:00,358.48,359.79,358.21,359.74,5670.0,358.48,359.79,358.21,359.74,5670.0
2025-04-15 14:50:00,359.74,360.13,359.55,359.9,4949.0,359.74,360.13,359.55,359.9,4949.0
2025-04-15 15:00:00,359.67,359.89,359.36,359.48,5302.0,359.67,359.89,359.36,359.48,5302.0
2025-04-15 15:10:00,360.14,360.52,359.64,360.1,5512.0,360.14,360.52,359.64,360.1,5512.0
2025-04-15 15:20:00,360.09,360.09,359.05,359.33,3133.0,360.09,360.09,359.05,359.33,3133.0
2025-04-15 15:30:00,359.63,359.68,358.98,359.52,6081.0,359.63,359.68,358.98,359.52,6081.0
2025-04-15 15:40:00,358.82,359.48,358.17,358.84,7578.0,358.82,359.48,358.17,358.84,7578.0
2025-04-15 15:50:00,358.56,358.85,357.8,357.98,40748.0,358.56,358.85,357.8,357.98,40748.0
2025-04-16 09:30:00,354.65,357.79,353.8,354.06,14208.0,354.65,357.79,353.8,354.06,14208.0
2025-04-16 09:40:00,353.03,354.29,352.36,352.75,4504.0,353.03,354.29,352.36,352.75,4504.0
2025-04-16 09:50:00,352.31,352.74,351.13,351.13,7360.0,352.31,352.74,351.13,351.13,7360.0
2025-04-16 10:00:00,350.79,355.21,350.55,353.74,33100.0,350.79,355.21,350.55,353.74,33100.0
2025-04-16 10:10:00,353.76,353.98,352.39,353.28,11730.0,353.76,353.98,352.39,353.28,11730.0
2025-04-16 10:20:00,353.29,356.5,353.28,355.04,13313.0,353.29,356.5,353.28,355.04,13313.0
2025-04-16 10:30:00,355.0,355.52,354.83,355.29,3969.0,355.0,355.52,354.83,355.29,3969.0
2025-04-16 10:40:00,355.19,356.5,354.54,354.54,3556.0,355.19,356.5,354.54,354.54,3556.0
2025-04-16 10:50:00,355.09,355.2,354.81,355.11,1387.0,355.09,355.2,354.81,355.11,1387.0
2025-04-16 11:00:00,355.65,356.58,355.65,356.58,3447.0,355.65,356.58,355.65,356.58,3447.0
2025-04-16 11:10:00,356.76,356.76,355.69,355.89,3445.0,356.76,356.76,355.69,355.89,3445.0
2025-04-16 11:20:00,355.81,357.56,355.81,357.35,8810.0,355.81,357.56,355.81,357.35,8810.0
2025-04-16 11:30:00,357.0,357.0,355.86,356.61,1635.0,357.0,357.0,355.86,356.61,1635.0
2025-04-16 11:40:00,357.04,357.04,356.04,356.16,1200.0,357.04,357.04,356.04,356.16,1200.0
2025-04-16 11:50:00,355.83,356.26,354.91,355.22,2000.0,355.83,356.26,354.91,355.22,2000.0
2025-04-16 12:00:00,355.07,355.43,354.94,354.94,1471.0,355.07,355.43,354.94,354.94,1471.0
2025-04-16 12:10:00,355.3,356.04,355.3,356.04,1924.0,355.3,356.04,355.3,356.04,1924.0
2025-04-16 12:20:00,356.05,357.1,355.93,356.33,1875.0,356.05,357.1,355.93,356.33,1875.0
2025-04-16 12:30:00,356.48,356.79,355.3,355.65,3057.0,356.48,356.79,355.3,355.65,3057.0
2025-04-16 12:40:00,355.42,355.65,354.73,354.73,2010.0,355.42,355.65,354.73,354.73,2010.0
2025-04-16 12:50:00,355.12,355.37,354.75,355.0,5890.0,355.12,355.37,354.75,355.0,5890.0
2025-04-16 13:00:00,354.84,355.84,354.84,355.44,3084.0,354.84,355.84,354.84,355.44,3084.0
2025-04-16 13:10:00,355.54,356.21,355.45,356.01,3141.0,355.54,356.21,355.45,356.01,3141.0
2025-04-16 13:20:00,355.95,356.03,355.37,355.6,3191.0,355.95,356.03,355.37,355.6,3191.0
2025-04-16 13:30:00,355.15,355.15,353.16,353.16,3428.0,355.15,355.15,353.16,353.16,3428.0
2025-04-16 13:40:00,352.4,352.4,350.54,350.54,1405.0,352.4,352.4,350.54,350.54,1405.0
2025-04-16 13:50:00,350.31,350.98,349.43,349.71,2580.0,350.31,350.98,349.43,349.71,2580.0
2025-04-16 14:00:00,349.31,350.13,349.11,350.13,2239.0,349.31,350.13,349.11,350.13,2239.0
2025-04-16 14:10:00,349.97,350.75,349.79,350.39,6573.0,349.97,350.75,349.79,350.39,6573.0
2025-04-16 14:20:00,350.77,351.45,350.37,350.62,1752.0,350.77,351.45,350.37,350.62,1752.0
2025-04-16 14:30:00,350.17,350.74,348.75,349.55,1779.0,350.17,350.74,348.75,349.55,1779.0
2025-04-16 14:40:00,349.35,349.72,349.03,349.03,2850.0,349.35,349.72,349.03,349.03,2850.0
2025-04-16 14:50:00,348.96,350.05,348.65,349.54,3625.0,348.96,350.05,348.65,349.54,3625.0
2025-04-16 15:00:00,349.58,349.94,348.16,348.23,9232.0,349.58,349.94,348.16,348.23,9232.0
2025-04-16 15:10:00,348.23,348.77,347.67,347.72,12336.0,348.23,348.77,347.67,347.72,12336.0
2025-04-16 15:20:00,347.75,348.3,347.48,347.9,14915.0,347.75,348.3,347.48,347.9,14915.0
2025-04-16 15:30:00,347.96,348.7,347.66,348.7,9056.0,347.96,348.7,347.66,348.7,9056.0
2025-04-16 15:40:00,348.68,349.84,347.83,349.03,10792.0,348.68,349.84,347.83,349.03,10792.0
2025-04-16 15:50:00,348.9,350.03,348.36,349.71,52208.0,348.9,350.03,348.36,349.71,52208.0
2025-04-17 09:30:00,352.86,352.86,351.07,352.22,15852.0,352.86,352.86,351.07,352.22,15852.0
2025-04-17 09:40:00,351.97,353.14,350.15,353.02,1121.0,351.97,353.14,350.15,353.02,1121.0
2025-04-17 09:50:00,350.18,351.89,350.18,350.82,1889.0,350.18,351.89,350.18,350.82,1889.0
2025-04-17 10:00:00,350.93,352.65,350.92,351.02,5874.0,350.93,352.65,350.92,351.02,5874.0
2025-04-17 10:10:00,350.99,350.99,349.6,350.44,876.0,350.99,350.99,349.6,350.44,876.0
2025-04-17 10:20:00,351.01,351.29,349.87,350.42,1700.0,351.01,351.29,349.87,350.42,1700.0
2025-04-17 10:30:00,350.42,351.55,349.78,350.0,7117.0,350.42,351.55,349.78,350.0,7117.0
2025-04-17 10:40:00,349.78,352.25,349.66,352.24,4959.0,349.78,352.25,349.66,352.24,4959.0
2025-04-17 10:50:00,351.39,351.71,350.63,351.09,3546.0,351.39,351.71,350.63,351.09,3546.0
2025-04-17 11:00:00,352.08,354.62,352.08,354.18,3237.0,352.08,354.62,352.08,354.18,3237.0
2025-04-17 11:10:00,353.94,356.13,353.94,355.93,3415.0,353.94,356.13,353.94,355.93,3415.0
2025-04-17 11:20:00,355.72,356.69,355.72,356.34,1080.0,355.72,356.69,355.72,356.34,1080.0
2025-04-17 11:30:00,357.08,357.87,355.66,356.39,6059.0,357.08,357.87,355.66,356.39,6059.0
2025-04-17 11:40:00,356.45,356.91,355.97,355.97,2600.0,356.45,356.91,355.97,355.97,2600.0
2025-04-17 11:50:00,355.99,356.79,355.57,355.93,2244.0,355.99,356.79,355.57,355.93,2244.0
2025-04-17 12:00:00,356.32,359.17,355.07,356.47,14171.0,356.32,359.17,355.07,356.47,14171.0
2025-04-17 12:10:00,356.1,357.31,355.27,356.6,1478.0,356.1,357.31,355.27,356.6,1478.0
2025-04-17 12:20:00,356.6,357.19,356.19,357.17,2739.0,356.6,357.19,356.19,357.17,2739.0
2025-04-17 12:30:00,356.55,357.88,356.55,356.88,2432.0,356.55,357.88,356.55,356.88,2432.0
2025-04-17 12:40:00,356.73,358.2,356.21,357.04,1991.0,356.73,358.2,356.21,357.04,1991.0
2025-04-17 12:50:00,357.8,358.11,356.92,357.06,2150.0,357.8,358.11,356.92,357.06,2150.0
2025-04-17 13:00:00,357.27,357.88,356.64,357.19,4628.0,357.27,357.88,356.64,357.19,4628.0
2025-04-17 13:10:00,356.84,357.04,356.01,356.01,4651.0,356.84,357.04,356.01,356.01,4651.0
2025-04-17 13:20:00,355.88,355.89,354.48,355.19,9034.0,355.88,355.89,354.48,355.19,9034.0
2025-04-17 13:30:00,356.1,357.8,356.1,357.35,2940.0,356.1,357.8,356.1,357.35,2940.0
2025-04-17 13:40:00,357.13,357.8,356.29,357.25,1975.0,357.13,357.8,356.29,357.25,1975.0
2025-04-17 13:50:00,357.78,357.95,356.16,356.89,7021.0,357.78,357.95,356.16,356.89,7021.0
2025-04-17 14:00:00,356.89,357.79,356.89,357.54,2880.0,356.89,357.79,356.89,357.54,2880.0
2025-04-17 14:10:00,357.63,358.32,357.4,357.79,3288.0,357.63,358.32,357.4,357.79,3288.0
2025-04-17 14:20:00,357.81,357.83,357.74,357.77,600.0,357.81,357.83,357.74,357.77,600.0
2025-04-17 14:30:00,358.01,358.57,358.0,358.44,2616.0,358.01,358.57,358.0,358.44,2616.0
2025-04-17 14:40:00,358.46,358.64,358.17,358.39,14448.0,358.46,358.64,358.17,358.39,14448.0
2025-04-17 14:50:00,357.96,358.51,356.62,356.68,6339.0,357.96,358.51,356.62,356.68,6339.0
2025-04-17 15:00:00,356.87,357.35,356.62,356.75,2823.0,356.87,357.35,356.62,356.75,2823.0
2025-04-17 15:10:00,356.83,356.92,355.73,356.81,7948.0,356.83,356.92,355.73,356.81,7948.0
2025-04-17 15:20:00,356.95,358.31,356.4,357.75,7865.0,356.95,358.31,356.4,357.75,7865.0
2025-04-17 15:30:00,357.77,358.6,357.57,358.22,9479.0,357.77,358.6,357.57,358.22,9479.0
2025-04-17 15:40:00,358.0,358.47,357.63,358.22,8286.0,358.0,358.47,357.63,358.22,8286.0
2025-04-17 15:50:00,357.85,358.46,357.38,357.91,36595.0,357.85,358.46,357.38,357.91,36595.0
2025-04-21 09:30:00,357.06,357.06,350.1,356.17,8780.0,357.06,357.06,350.1,356.17,8780.0
2025-04-21 09:40:00,356.17,357.59,354.48,357.58,11193.0,356.17,357.59,354.48,357.58,11193.0
2025-04-21 09:50:00,357.74,359.77,357.56,358.07,2663.0,357.74,359.77,357.56,358.07,2663.0
2025-04-21 10:00:00,355.61,362.03,355.61,362.03,3836.0,355.61,362.03,355.61,362.03,3836.0
2025-04-21 10:10:00,362.39,363.0,361.48,362.12,22227.0,362.39,363.0,361.48,362.12,22227.0
2025-04-21 10:20:00,362.71,363.68,362.0,362.35,17833.0,362.71,363.68,362.0,362.35,17833.0
2025-04-21 10:30:00,361.8,363.5,360.42,363.47,13160.0,361.8,363.5,360.42,363.47,13160.0
2025-04-21 10:40:00,363.58,363.67,361.52,361.6,9560.0,363.58,363.67,361.52,361.6,9560.0
2025-04-21 10:50:00,361.6,363.41,361.6,362.51,6664.0,361.6,363.41,361.6,362.51,6664.0
2025-04-21 11:00:00,361.85,363.1,361.61,363.1,3575.0,361.85,363.1,361.61,363.1,3575.0
2025-04-21 11:10:00,364.0,364.1,362.36,364.1,5426.0,364.0,364.1,362.36,364.1,5426.0
2025-04-21 11:20:00,363.96,363.96,362.43,363.0,16159.0,363.96,363.96,362.43,363.0,16159.0
2025-04-21 11:30:00,363.0,363.06,361.01,361.36,8073.0,363.0,363.06,361.01,361.36,8073.0
2025-04-21 11:40:00,361.54,361.54,357.22,358.73,13256.0,361.54,361.54,357.22,358.73,13256.0
2025-04-21 11:50:00,358.71,359.77,358.1,359.77,4492.0,358.71,359.77,358.1,359.77,4492.0
2025-04-21 12:00:00,358.89,360.68,358.89,360.59,3451.0,358.89,360.68,358.89,360.59,3451.0
2025-04-21 12:10:00,360.54,362.08,360.23,360.34,4780.0,360.54,362.08,360.23,360.34,4780.0
2025-04-21 12:20:00,360.21,361.06,359.86,359.86,6046.0,360.21,361.06,359.86,359.86,6046.0
2025-04-21 12:30:00,359.86,360.93,359.81,360.22,4575.0,359.86,360.93,359.81,360.22,4575.0
2025-04-21 12:40:00,360.46,361.64,360.28,360.46,2449.0,360.46,361.64,360.28,360.46,2449.0
2025-04-21 12:50:00,360.49,360.53,359.94,360.53,2468.0,360.49,360.53,359.94,360.53,2468.0
2025-04-21 13:00:00,360.42,361.13,359.76,360.18,7777.0,360.42,361.13,359.76,360.18,7777.0
2025-04-21 13:10:00,360.22,360.97,358.75,359.0,9349.0,360.22,360.97,358.75,359.0,9349.0
2025-04-21 13:20:00,358.3,359.0,357.75,357.87,5319.0,358.3,359.0,357.75,357.87,5319.0
2025-04-21 13:30:00,357.89,360.44,357.89,360.41,6191.0,357.89,360.44,357.89,360.41,6191.0
2025-04-21 13:40:00,360.66,361.78,360.07,361.04,3223.0,360.66,361.78,360.07,361.04,3223.0
2025-04-21 13:50:00,360.64,361.03,359.39,359.62,5394.0,360.64,361.03,359.39,359.62,5394.0
2025-04-21 14:00:00,359.82,361.3,359.45,360.66,2300.0,359.82,361.3,359.45,360.66,2300.0
2025-04-21 14:10:00,360.42,361.43,360.41,361.29,7910.0,360.42,361.43,360.41,361.29,7910.0
2025-04-21 14:20:00,360.56,362.02,360.48,361.29,8995.0,360.56,362.02,360.48,361.29,8995.0
2025-04-21 14:30:00,361.2,361.79,360.87,361.31,2620.0,361.2,361.79,360.87,361.31,2620.0
2025-04-21 14:40:00,361.33,361.37,360.44,361.03,8712.0,361.33,361.37,360.44,361.03,8712.0
2025-04-21 14:50:00,361.62,361.76,360.24,360.3,8943.0,361.62,361.76,360.24,360.3,8943.0
2025-04-21 15:00:00,360.5,360.65,359.93,360.45,7659.0,360.5,360.65,359.93,360.45,7659.0
2025-04-21 15:10:00,360.48,361.22,360.17,361.22,10788.0,360.48,361.22,360.17,361.22,10788.0
2025-04-21 15:20:00,361.35,362.52,361.35,362.11,8459.0,361.35,362.52,361.35,362.11,8459.0
2025-04-21 15:30:00,362.35,363.52,361.75,362.99,8031.0,362.35,363.52,361.75,362.99,8031.0
2025-04-21 15:40:00,362.93,364.43,362.8,364.24,9747.0,362.93,364.43,362.8,364.24,9747.0
2025-04-21 15:50:00,364.43,366.45,363.79,365.65,61518.0,364.43,366.45,363.79,365.65,61518.0
2025-04-22 09:30:00,370.31,379.94,369.38,377.33,34198.0,370.31,379.94,369.38,377.33,34198.0
2025-04-22 09:40:00,377.81,380.21,377.03,380.19,16539.0,377.81,380.21,377.03,380.19,16539.0
2025-04-22 09:50:00,380.19,380.19,376.14,378.69,10050.0,380.19,380.19,376.14,378.69,10050.0
2025-04-22 10:00:00,378.67,380.81,378.12,378.61,18940.0,378.67,380.81,378.12,378.61,18940.0
2025-04-22 10:10:00,378.69,379.05,376.37,376.37,17146.0,378.69,379.05,376.37,376.37,17146.0
2025-04-22 10:20:00,376.03,377.36,374.44,374.44,3977.0,376.03,377.36,374.44,374.44,3977.0
2025-04-22 10:30:00,374.81,376.53,374.66,376.37,4000.0,374.81,376.53,374.66,376.37,4000.0
2025-04-22 10:40:00,376.59,377.59,376.22,377.4,2719.0,376.59,377.59,376.22,377.4,2719.0
2025-04-22 10:50:00,377.12,378.8,376.64,378.76,7831.0,377.12,378.8,376.64,378.76,7831.0
2025-04-22 11:00:00,378.47,380.0,378.47,378.89,3973.0,378.47,380.0,378.47,378.89,3973.0
2025-04-22 11:10:00,379.13,379.52,378.81,379.45,1100.0,379.13,379.52,378.81,379.45,1100.0
2025-04-22 11:20:00,379.64,379.79,378.7,378.99,10217.0,379.64,379.79,378.7,378.99,10217.0
2025-04-22 11:30:00,379.3,379.3,377.25,377.26,7379.0,379.3,379.3,377.25,377.26,7379.0
2025-04-22 11:40:00,377.44,377.96,376.45,377.12,7266.0,377.44,377.96,376.45,377.12,7266.0
2025-04-22 11:50:00,377.18,379.02,376.95,378.88,6418.0,377.18,379.02,376.95,378.88,6418.0
2025-04-22 12:00:00,378.87,382.47,378.87,381.74,9532.0,378.87,382.47,378.87,381.74,9532.0
2025-04-22 12:10:00,382.03,382.77,381.62,381.81,6133.0,382.03,382.77,381.62,381.81,6133.0
2025-04-22 12:20:00,381.89,381.93,380.91,380.91,2830.0,381.89,381.93,380.91,380.91,2830.0
2025-04-22 12:30:00,380.73,380.74,379.96,380.39,6319.0,380.73,380.74,379.96,380.39,6319.0
2025-04-22 12:40:00,380.01,381.35,379.32,381.35,4737.0,380.01,381.35,379.32,381.35,4737.0
2025-04-22 12:50:00,380.92,381.24,380.69,380.69,1270.0,380.92,381.24,380.69,380.69,1270.0
2025-04-22 13:00:00,380.9,381.22,379.93,380.59,3893.0,380.9,381.22,379.93,380.59,3893.0
2025-04-22 13:10:00,380.02,380.02,376.83,377.76,2737.0,380.02,380.02,376.83,377.76,2737.0
2025-04-22 13:20:00,377.62,377.62,375.26,375.26,3521.0,377.62,377.62,375.26,375.26,3521.0
2025-04-22 13:30:00,375.38,377.25,375.37,377.25,2046.0,375.38,377.25,375.37,377.25,2046.0
2025-04-22 13:40:00,376.51,376.99,376.33,376.33,1500.0,376.51,376.99,376.33,376.33,1500.0
2025-04-22 13:50:00,376.56,377.2,376.19,376.76,1335.0,376.56,377.2,376.19,376.76,1335.0
2025-04-22 14:00:00,376.24,377.46,376.24,377.46,2557.0,376.24,377.46,376.24,377.46,2557.0
2025-04-22 14:10:00,377.46,378.79,377.46,378.79,7428.0,377.46,378.79,377.46,378.79,7428.0
2025-04-22 14:20:00,379.0,379.5,379.0,379.34,1176.0,379.0,379.5,379.0,379.34,1176.0
2025-04-22 14:30:00,379.33,379.72,379.04,379.17,1800.0,379.33,379.72,379.04,379.17,1800.0
2025-04-22 14:40:00,379.44,379.92,379.09,379.58,3252.0,379.44,379.92,379.09,379.58,3252.0
2025-04-22 14:50:00,380.0,380.75,380.0,380.06,3457.0,380.0,380.75,380.0,380.06,3457.0
2025-04-22 15:00:00,380.34,380.34,379.57,379.75,2918.0,380.34,380.34,379.57,379.75,2918.0
2025-04-22 15:10:00,379.75,380.17,379.22,379.41,3828.0,379.75,380.17,379.22,379.41,3828.0
2025-04-22 15:20:00,379.2,379.41,377.62,378.06,7301.0,379.2,379.41,377.62,378.06,7301.0
2025-04-22 15:30:00,378.09,378.52,377.15,377.15,7468.0,378.09,378.52,377.15,377.15,7468.0
2025-04-22 15:40:00,377.39,379.37,377.39,379.17,5739.0,377.39,379.37,377.39,379.17,5739.0
2025-04-22 15:50:00,378.86,379.44,377.78,378.68,32099.0,378.86,379.44,377.78,378.68,32099.0
2025-04-23 09:30:00,385.38,390.56,384.75,385.47,28533.0,385.38,390.56,384.75,385.47,28533.0
2025-04-23 09:40:00,388.59,390.32,387.0,388.74,18227.0,388.59,390.32,387.0,388.74,18227.0
2025-04-23 09:50:00,388.73,390.86,388.26,389.27,11135.0,388.73,390.86,388.26,389.27,11135.0
2025-04-23 10:00:00,388.19,388.35,385.61,386.23,8360.0,388.19,388.35,385.61,386.23,8360.0
2025-04-23 10:10:00,386.75,387.86,383.89,385.03,4699.0,386.75,387.86,383.89,385.03,4699.0
2025-04-23 10:20:00,384.87,387.56,384.86,386.55,8542.0,384.87,387.56,384.86,386.55,8542.0
2025-04-23 10:30:00,387.0,388.88,386.9,386.91,11166.0,387.0,388.88,386.9,386.91,11166.0
2025-04-23 10:40:00,387.25,387.47,385.99,386.56,3136.0,387.25,387.47,385.99,386.56,3136.0
2025-04-23 10:50:00,386.5,387.5,385.19,385.23,4365.0,386.5,387.5,385.19,385.23,4365.0
2025-04-23 11:00:00,384.81,386.14,384.78,384.82,3238.0,384.81,386.14,384.78,384.82,3238.0
2025-04-23 11:10:00,384.75,385.49,384.0,384.53,3263.0,384.75,385.49,384.0,384.53,3263.0
2025-04-23 11:20:00,384.2,384.92,383.35,383.78,4940.0,384.2,384.92,383.35,383.78,4940.0
2025-04-23 11:30:00,384.01,384.61,381.8,383.04,9604.0,384.01,384.61,381.8,383.04,9604.0
2025-04-23 11:40:00,383.78,384.02,380.77,381.17,6125.0,383.78,384.02,380.77,381.17,6125.0
2025-04-23 11:50:00,380.83,381.69,380.48,381.21,3062.0,380.83,381.69,380.48,381.21,3062.0
2025-04-23 12:00:00,381.1,381.57,380.68,380.91,1902.0,381.1,381.57,380.68,380.91,1902.0
2025-04-23 12:10:00,380.63,381.36,378.86,379.57,6443.0,380.63,381.36,378.86,379.57,6443.0
2025-04-23 12:20:00,379.4,380.03,378.37,380.03,2805.0,379.4,380.03,378.37,380.03,2805.0
2025-04-23 12:30:00,380.28,381.84,380.05,381.84,2597.0,380.28,381.84,380.05,381.84,2597.0
2025-04-23 12:40:00,381.0,381.49,380.19,380.41,2056.0,381.0,381.49,380.19,380.41,2056.0
2025-04-23 12:50:00,380.35,380.82,379.85,380.39,4357.0,380.35,380.82,379.85,380.39,4357.0
2025-04-23 13:00:00,380.25,382.08,379.44,381.86,2088.0,380.25,382.08,379.44,381.86,2088.0
2025-04-23 13:10:00,381.55,381.66,381.02,381.61,3839.0,381.55,381.66,381.02,381.61,3839.0
2025-04-23 13:20:00,381.51,382.16,381.37,381.37,2113.0,381.51,382.16,381.37,381.37,2113.0
2025-04-23 13:30:00,381.67,382.06,379.73,379.78,2073.0,381.67,382.06,379.73,379.78,2073.0
2025-04-23 13:40:00,380.11,380.77,379.72,379.72,1601.0,380.11,380.77,379.72,379.72,1601.0
2025-04-23 13:50:00,379.72,381.05,379.71,380.7,1500.0,379.72,381.05,379.71,380.7,1500.0
2025-04-23 14:00:00,380.61,381.15,379.55,381.15,1651.0,380.61,381.15,379.55,381.15,1651.0
2025-04-23 14:10:00,380.79,381.06,380.23,380.92,2422.0,380.79,381.06,380.23,380.92,2422.0
2025-04-23 14:20:00,381.25,381.37,378.75,378.94,5066.0,381.25,381.37,378.75,378.94,5066.0
2025-04-23 14:30:00,379.0,379.72,378.84,379.22,4845.0,379.0,379.72,378.84,379.22,4845.0
2025-04-23 14:40:00,379.23,379.23,377.88,378.5,3215.0,379.23,379.23,377.88,378.5,3215.0
2025-04-23 14:50:00,378.24,378.99,377.21,378.84,6372.0,378.24,378.99,377.21,378.84,6372.0
2025-04-23 15:00:00,378.75,378.8,377.26,377.26,2832.0,378.75,378.8,377.26,377.26,2832.0
2025-04-23 15:10:00,377.41,377.68,376.98,377.52,3662.0,377.41,377.68,376.98,377.52,3662.0
2025-04-23 15:20:00,377.64,377.64,375.65,376.59,3904.0,377.64,377.64,375.65,376.59,3904.0
2025-04-23 15:30:00,376.77,377.39,375.89,375.89,4650.0,376.77,377.39,375.89,375.89,4650.0
2025-04-23 15:40:00,375.75,377.05,375.26,376.88,9400.0,375.75,377.05,375.26,376.88,9400.0
2025-04-23 15:50:00,377.43,378.93,376.76,377.66,37236.0,377.43,378.93,376.76,377.66,37236.0
2025-04-24 09:30:00,376.83,379.17,375.01,375.01,7737.0,376.83,379.17,375.01,375.01,7737.0
2025-04-24 09:40:00,376.78,378.55,376.78,377.94,1500.0,376.78,378.55,376.78,377.94,1500.0
2025-04-24 09:50:00,377.67,379.39,377.16,379.39,4521.0,377.67,379.39,377.16,379.39,4521.0
2025-04-24 10:00:00,379.29,379.9,378.57,378.57,2210.0,379.29,379.9,378.57,378.57,2210.0
2025-04-24 10:10:00,379.24,379.5,377.57,379.5,6884.0,379.24,379.5,377.57,379.5,6884.0
2025-04-24 10:20:00,380.0,382.75,380.0,381.81,2339.0,380.0,382.75,380.0,381.81,2339.0
2025-04-24 10:30:00,382.28,383.01,381.1,381.1,6315.0,382.28,383.01,381.1,381.1,6315.0
2025-04-24 10:40:00,381.31,381.75,380.75,380.75,3064.0,381.31,381.75,380.75,380.75,3064.0
2025-04-24 10:50:00,380.55,381.54,380.55,381.54,1922.0,380.55,381.54,380.55,381.54,1922.0
2025-04-24 11:00:00,381.29,384.04,381.29,384.04,5796.0,381.29,384.04,381.29,384.04,5796.0
2025-04-24 11:10:00,384.22,384.95,383.91,384.22,6328.0,384.22,384.95,383.91,384.22,6328.0
2025-04-24 11:20:00,384.19,384.6,382.79,383.12,2850.0,384.19,384.6,382.79,383.12,2850.0
2025-04-24 11:30:00,383.03,384.47,382.8,384.46,4395.0,383.03,384.47,382.8,384.46,4395.0
2025-04-24 11:40:00,384.02,384.44,383.27,383.68,4144.0,384.02,384.44,383.27,383.68,4144.0
2025-04-24 11:50:00,383.54,385.47,383.54,384.85,3708.0,383.54,385.47,383.54,384.85,3708.0
2025-04-24 12:00:00,385.2,386.22,384.75,385.8,3262.0,385.2,386.22,384.75,385.8,3262.0
2025-04-24 12:10:00,385.77,386.62,385.43,386.56,5088.0,385.77,386.62,385.43,386.56,5088.0
2025-04-24 12:20:00,386.0,386.66,385.85,386.53,3441.0,386.0,386.66,385.85,386.53,3441.0
2025-04-24 12:30:00,386.81,387.25,386.5,386.98,1788.0,386.81,387.25,386.5,386.98,1788.0
2025-04-24 12:40:00,387.01,387.14,386.56,386.9,1245.0,387.01,387.14,386.56,386.9,1245.0
2025-04-24 12:50:00,387.44,387.44,386.8,386.8,1465.0,387.44,387.44,386.8,386.8,1465.0
2025-04-24 13:00:00,386.8,386.8,385.34,385.42,3730.0,386.8,386.8,385.34,385.42,3730.0
2025-04-24 13:10:00,385.97,386.0,385.17,385.3,2119.0,385.97,386.0,385.17,385.3,2119.0
2025-04-24 13:20:00,385.95,385.95,385.39,385.6,2810.0,385.95,385.95,385.39,385.6,2810.0
2025-04-24 13:30:00,385.53,385.59,385.24,385.24,600.0,385.53,385.59,385.24,385.24,600.0
2025-04-24 13:40:00,385.4,386.17,385.4,385.53,6092.0,385.4,386.17,385.4,385.53,6092.0
2025-04-24 13:50:00,385.75,387.0,385.21,386.48,8669.0,385.75,387.0,385.21,386.48,8669.0
2025-04-24 14:00:00,386.24,387.67,386.24,387.27,8874.0,386.24,387.67,386.24,387.27,8874.0
2025-04-24 14:10:00,387.27,387.27,385.97,386.63,2051.0,387.27,387.27,385.97,386.63,2051.0
2025-04-24 14:20:00,386.13,386.51,385.67,385.67,1474.0,386.13,386.51,385.67,385.67,1474.0
2025-04-24 14:30:00,386.2,386.79,385.91,386.79,1596.0,386.2,386.79,385.91,386.79,1596.0
2025-04-24 14:40:00,387.08,387.93,387.08,387.55,3262.0,387.08,387.93,387.08,387.55,3262.0
2025-04-24 14:50:00,388.0,388.15,387.35,387.79,4498.0,388.0,388.15,387.35,387.79,4498.0
2025-04-24 15:00:00,387.63,387.63,386.86,387.15,2707.0,387.63,387.63,386.86,387.15,2707.0
2025-04-24 15:10:00,386.86,387.09,386.05,386.53,5159.0,386.86,387.09,386.05,386.53,5159.0
2025-04-24 15:20:00,386.55,386.55,385.72,385.72,2200.0,386.55,386.55,385.72,385.72,2200.0
2025-04-24 15:30:00,385.64,387.39,384.55,386.77,5470.0,385.64,387.39,384.55,386.77,5470.0
2025-04-24 15:40:00,386.72,387.1,386.21,386.56,3324.0,386.72,387.1,386.21,386.56,3324.0
2025-04-24 15:50:00,386.47,386.57,385.19,385.93,26430.0,386.47,386.57,385.19,385.93,26430.0
2025-04-25 09:30:00,385.27,388.64,384.31,384.31,4374.0,385.27,388.64,384.31,384.31,4374.0
2025-04-25 09:40:00,385.86,385.86,383.4,383.88,3020.0,385.86,385.86,383.4,383.88,3020.0
2025-04-25 09:50:00,384.35,384.79,382.45,384.79,6519.0,384.35,384.79,382.45,384.79,6519.0
2025-04-25 10:00:00,384.79,384.82,382.89,383.85,6354.0,384.79,384.82,382.89,383.85,6354.0
2025-04-25 10:10:00,384.34,385.57,384.12,385.24,3519.0,384.34,385.57,384.12,385.24,3519.0
2025-04-25 10:20:00,383.22,384.56,382.53,382.53,2861.0,383.22,384.56,382.53,382.53,2861.0
2025-04-25 10:30:00,382.5,383.25,381.96,383.21,3749.0,382.5,383.25,381.96,383.21,3749.0
2025-04-25 10:40:00,382.95,382.99,382.3,382.42,6546.0,382.95,382.99,382.3,382.42,6546.0
2025-04-25 10:50:00,382.12,382.67,381.87,382.63,5112.0,382.12,382.67,381.87,382.63,5112.0
2025-04-25 11:00:00,383.0,383.02,382.01,382.35,2770.0,383.0,383.02,382.01,382.35,2770.0
2025-04-25 11:10:00,382.97,382.97,382.16,382.62,6992.0,382.97,382.97,382.16,382.62,6992.0
2025-04-25 11:20:00,382.4,382.68,381.89,381.89,12970.0,382.4,382.68,381.89,381.89,12970.0
2025-04-25 11:30:00,381.85,382.07,381.02,381.62,3041.0,381.85,382.07,381.02,381.62,3041.0
2025-04-25 11:40:00,381.64,381.86,380.42,381.35,2518.0,381.64,381.86,380.42,381.35,2518.0
2025-04-25 11:50:00,381.32,381.34,381.14,381.32,900.0,381.32,381.34,381.14,381.32,900.0
2025-04-25 12:00:00,381.37,381.97,381.35,381.63,1502.0,381.37,381.97,381.35,381.63,1502.0
2025-04-25 12:10:00,381.69,381.96,381.42,381.44,1431.0,381.69,381.96,381.42,381.44,1431.0
2025-04-25 12:20:00,381.54,382.43,381.53,381.71,2369.0,381.54,382.43,381.53,381.71,2369.0
2025-04-25 12:30:00,381.79,382.0,381.76,381.94,1658.0,381.79,382.0,381.76,381.94,1658.0
2025-04-25 12:40:00,381.95,382.73,381.92,382.07,2976.0,381.95,382.73,381.92,382.07,2976.0
2025-04-25 12:50:00,382.1,383.09,382.1,382.72,1750.0,382.1,383.09,382.1,382.72,1750.0
2025-04-25 13:00:00,382.74,383.57,382.74,383.19,3561.0,382.74,383.57,382.74,383.19,3561.0
2025-04-25 13:10:00,383.04,383.47,383.04,383.12,4873.0,383.04,383.47,383.04,383.12,4873.0
2025-04-25 13:20:00,383.14,383.24,382.89,383.2,2737.0,383.14,383.24,382.89,383.2,2737.0
2025-04-25 13:30:00,382.96,383.23,381.84,381.84,3948.0,382.96,383.23,381.84,381.84,3948.0
2025-04-25 13:40:00,381.77,382.2,380.55,381.56,8982.0,381.77,382.2,380.55,381.56,8982.0
2025-04-25 13:50:00,381.44,381.44,380.09,380.21,2920.0,381.44,381.44,380.09,380.21,2920.0
2025-04-25 14:00:00,380.0,381.07,380.0,380.72,4514.0,380.0,381.07,380.0,380.72,4514.0
2025-04-25 14:10:00,380.35,380.87,380.13,380.13,7772.0,380.35,380.87,380.13,380.13,7772.0
2025-04-25 14:20:00,380.23,381.79,380.23,381.36,4498.0,380.23,381.79,380.23,381.36,4498.0
2025-04-25 14:30:00,381.54,381.54,381.0,381.02,3076.0,381.54,381.54,381.0,381.02,3076.0
2025-04-25 14:40:00,381.37,382.32,381.32,381.55,4647.0,381.37,382.32,381.32,381.55,4647.0
2025-04-25 14:50:00,381.45,381.82,380.91,380.91,4335.0,381.45,381.82,380.91,380.91,4335.0
2025-04-25 15:00:00,380.91,381.78,380.48,381.78,7315.0,380.91,381.78,380.48,381.78,7315.0
2025-04-25 15:10:00,382.52,382.53,381.55,382.22,7857.0,382.52,382.53,381.55,382.22,7857.0
2025-04-25 15:20:00,382.27,383.13,381.82,381.94,8692.0,382.27,383.13,381.82,381.94,8692.0
2025-04-25 15:30:00,381.67,383.1,381.46,382.47,9264.0,381.67,383.1,381.46,382.47,9264.0
2025-04-25 15:40:00,382.38,382.47,381.15,382.37,9912.0,382.38,382.47,381.15,382.37,9912.0
2025-04-25 15:50:00,382.08,384.2,381.91,383.94,53354.0,382.08,384.2,381.91,383.94,53354.0
2025-04-28 09:30:00,383.06,385.58,382.67,384.13,9039.0,383.06,385.58,382.67,384.13,9039.0
2025-04-28 09:40:00,383.67,383.89,382.43,382.43,1500.0,383.67,383.89,382.43,382.43,1500.0
2025-04-28 09:50:00,383.01,384.18,382.71,383.25,9100.0,383.01,384.18,382.71,383.25,9100.0
2025-04-28 10:00:00,383.27,385.96,382.54,385.96,7904.0,383.27,385.96,382.54,385.96,7904.0
2025-04-28 10:10:00,385.83,387.11,385.11,385.11,5507.0,385.83,387.11,385.11,385.11,5507.0
2025-04-28 10:20:00,385.05,385.63,384.05,384.05,5486.0,385.05,385.63,384.05,384.05,5486.0
2025-04-28 10:30:00,384.04,384.04,382.98,383.61,3190.0,384.04,384.04,382.98,383.61,3190.0
2025-04-28 10:40:00,383.08,383.61,382.57,383.61,3483.0,383.08,383.61,382.57,383.61,3483.0
2025-04-28 10:50:00,383.13,383.13,382.0,382.0,3682.0,383.13,383.13,382.0,382.0,3682.0
2025-04-28 11:00:00,381.93,381.93,381.5,381.61,1538.0,381.93,381.93,381.5,381.61,1538.0
2025-04-28 11:10:00,381.38,382.04,381.35,381.67,3282.0,381.38,382.04,381.35,381.67,3282.0
2025-04-28 11:20:00,381.18,381.24,379.52,379.53,4206.0,381.18,381.24,379.52,379.53,4206.0
2025-04-28 11:30:00,379.61,380.09,379.26,379.87,3986.0,379.61,380.09,379.26,379.87,3986.0
2025-04-28 11:40:00,380.22,380.36,379.33,379.33,4648.0,380.22,380.36,379.33,379.33,4648.0
2025-04-28 11:50:00,379.61,380.25,379.54,379.81,3100.0,379.61,380.25,379.54,379.81,3100.0
2025-04-28 12:00:00,379.81,380.01,378.04,378.05,3600.0,379.81,380.01,378.04,378.05,3600.0
2025-04-28 12:10:00,378.13,378.95,378.13,378.51,1968.0,378.13,378.95,378.13,378.51,1968.0
2025-04-28 12:20:00,378.71,378.71,378.13,378.58,873.0,378.71,378.71,378.13,378.58,873.0
2025-04-28 12:30:00,378.18,378.66,377.8,378.36,2470.0,378.18,378.66,377.8,378.36,2470.0
2025-04-28 12:40:00,378.62,379.52,378.25,379.28,2219.0,378.62,379.52,378.25,379.28,2219.0
2025-04-28 12:50:00,378.96,378.96,378.41,378.79,4902.0,378.96,378.96,378.41,378.79,4902.0
2025-04-28 13:00:00,378.88,378.89,378.26,378.26,1928.0,378.88,378.89,378.26,378.26,1928.0
2025-04-28 13:10:00,378.27,379.53,377.58,379.14,5567.0,378.27,379.53,377.58,379.14,5567.0
2025-04-28 13:20:00,378.98,379.7,378.73,378.81,4693.0,378.98,379.7,378.73,378.81,4693.0
2025-04-28 13:30:00,378.87,379.44,378.54,379.44,9357.0,378.87,379.44,378.54,379.44,9357.0
2025-04-28 13:40:00,379.59,381.34,379.45,380.6,13064.0,379.59,381.34,379.45,380.6,13064.0
2025-04-28 13:50:00,380.76,381.16,380.6,381.14,1680.0,380.76,381.16,380.6,381.14,1680.0
2025-04-28 14:00:00,381.11,381.24,380.62,381.19,5935.0,381.11,381.24,380.62,381.19,5935.0
2025-04-28 14:10:00,381.01,381.34,380.31,380.32,2925.0,381.01,381.34,380.31,380.32,2925.0
2025-04-28 14:20:00,380.47,380.6,380.39,380.54,2025.0,380.47,380.6,380.39,380.54,2025.0
2025-04-28 14:30:00,380.55,380.91,380.22,380.42,2981.0,380.55,380.91,380.22,380.42,2981.0
2025-04-28 14:40:00,380.34,380.89,380.34,380.47,3000.0,380.34,380.89,380.34,380.47,3000.0
2025-04-28 14:50:00,380.72,381.05,380.4,380.58,6941.0,380.72,381.05,380.4,380.58,6941.0
2025-04-28 15:00:00,380.56,382.11,380.56,381.73,14361.0,380.56,382.11,380.56,381.73,14361.0
2025-04-28 15:10:00,381.79,382.53,381.58,382.33,17957.0,381.79,382.53,381.58,382.33,17957.0
2025-04-28 15:20:00,382.22,382.83,382.0,382.37,16007.0,382.22,382.83,382.0,382.37,16007.0
2025-04-28 15:30:00,382.12,384.3,382.07,384.04,27123.0,382.12,384.3,382.07,384.04,27123.0
2025-04-28 15:40:00,384.04,384.63,383.69,384.56,16010.0,384.04,384.63,383.69,384.56,16010.0
2025-04-28 15:50:00,384.83,386.82,384.72,386.69,96205.0,384.83,386.82,384.72,386.69,96205.0
2025-04-29 09:30:00,384.36,384.54,382.43,382.68,7247.0,384.36,384.54,382.43,382.68,7247.0
2025-04-29 09:40:00,382.18,382.27,380.48,381.22,10992.0,382.18,382.27,380.48,381.22,10992.0
2025-04-29 09:50:00,381.83,382.19,380.81,381.4,3513.0,381.83,382.19,380.81,381.4,3513.0
2025-04-29 10:00:00,381.69,383.94,381.19,383.1,5008.0,381.69,383.94,381.19,383.1,5008.0
2025-04-29 10:10:00,383.83,384.05,383.22,383.43,2325.0,383.83,384.05,383.22,383.43,2325.0
2025-04-29 10:20:00,383.34,383.62,382.1,382.1,2902.0,383.34,383.62,382.1,382.1,2902.0
2025-04-29 10:30:00,382.59,383.76,382.29,383.75,3500.0,382.59,383.76,382.29,383.75,3500.0
2025-04-29 10:40:00,383.97,385.75,382.81,385.75,15256.0,383.97,385.75,382.81,385.75,15256.0
2025-04-29 10:50:00,385.83,386.33,385.55,386.33,2129.0,385.83,386.33,385.55,386.33,2129.0
2025-04-29 11:00:00,386.0,386.02,385.2,385.93,2957.0,386.0,386.02,385.2,385.93,2957.0
2025-04-29 11:10:00,386.42,386.43,385.7,385.7,2823.0,386.42,386.43,385.7,385.7,2823.0
2025-04-29 11:20:00,385.94,385.94,385.21,385.23,2700.0,385.94,385.94,385.21,385.23,2700.0
2025-04-29 11:30:00,385.18,385.33,384.47,385.15,8785.0,385.18,385.33,384.47,385.15,8785.0
2025-04-29 11:40:00,384.88,385.51,384.83,385.0,6700.0,384.88,385.51,384.83,385.0,6700.0
2025-04-29 11:50:00,385.33,385.39,384.92,385.17,3010.0,385.33,385.39,384.92,385.17,3010.0
2025-04-29 12:00:00,385.2,385.95,385.06,385.95,1869.0,385.2,385.95,385.06,385.95,1869.0
2025-04-29 12:10:00,386.09,386.46,385.81,386.46,2600.0,386.09,386.46,385.81,386.46,2600.0
2025-04-29 12:20:00,386.31,386.41,385.39,385.48,2158.0,386.31,386.41,385.39,385.48,2158.0
2025-04-29 12:30:00,385.31,385.66,384.94,385.54,5033.0,385.31,385.66,384.94,385.54,5033.0
2025-04-29 12:40:00,385.54,385.94,384.96,385.0,2209.0,385.54,385.94,384.96,385.0,2209.0
2025-04-29 12:50:00,385.01,385.15,384.53,385.09,6743.0,385.01,385.15,384.53,385.09,6743.0
2025-04-29 13:00:00,385.05,385.34,384.75,384.76,3887.0,385.05,385.34,384.75,384.76,3887.0
2025-04-29 13:10:00,384.75,385.55,384.75,385.5,4535.0,384.75,385.55,384.75,385.5,4535.0
2025-04-29 13:20:00,385.4,385.42,384.94,385.21,2516.0,385.4,385.42,384.94,385.21,2516.0
2025-04-29 13:30:00,385.24,386.23,385.22,386.23,3942.0,385.24,386.23,385.22,386.23,3942.0
2025-04-29 13:40:00,386.14,386.88,386.12,386.88,2746.0,386.14,386.88,386.12,386.88,2746.0
2025-04-29 13:50:00,386.9,387.58,386.78,387.21,8803.0,386.9,387.58,386.78,387.21,8803.0
2025-04-29 14:00:00,387.41,388.39,387.4,387.88,3690.0,387.41,388.39,387.4,387.88,3690.0
2025-04-29 14:10:00,387.56,389.0,387.51,388.04,12429.0,387.56,389.0,387.51,388.04,12429.0
2025-04-29 14:20:00,388.07,389.0,387.89,388.51,8134.0,388.07,389.0,387.89,388.51,8134.0
2025-04-29 14:30:00,388.47,388.87,388.07,388.46,9817.0,388.47,388.87,388.07,388.46,9817.0
2025-04-29 14:40:00,388.22,389.04,388.21,389.04,4809.0,388.22,389.04,388.21,389.04,4809.0
2025-04-29 14:50:00,388.7,389.55,388.7,389.19,3438.0,388.7,389.55,388.7,389.19,3438.0
2025-04-29 15:00:00,389.19,389.63,388.78,389.2,2817.0,389.19,389.63,388.78,389.2,2817.0
2025-04-29 15:10:00,389.26,389.43,389.07,389.19,4611.0,389.26,389.43,389.07,389.19,4611.0
2025-04-29 15:20:00,388.81,389.14,388.7,388.85,4071.0,388.81,389.14,388.7,388.85,4071.0
2025-04-29 15:30:00,389.13,390.28,388.88,389.99,11606.0,389.13,390.28,388.88,389.99,11606.0
2025-04-29 15:40:00,389.82,391.13,389.82,390.82,11848.0,389.82,391.13,389.82,390.82,11848.0
2025-04-29 15:50:00,390.48,390.73,388.76,390.38,59624.0,390.48,390.73,388.76,390.38,59624.0
2025-04-30 09:30:00,385.19,385.19,377.63,380.61,13000.0,385.19,385.19,377.63,380.61,13000.0
2025-04-30 09:40:00,379.95,380.91,378.24,380.73,9348.0,379.95,380.91,378.24,380.73,9348.0
2025-04-30 09:50:00,380.87,381.39,379.31,380.81,4352.0,380.87,381.39,379.31,380.81,4352.0
2025-04-30 10:00:00,380.81,382.93,380.01,382.54,13142.0,380.81,382.93,380.01,382.54,13142.0
2025-04-30 10:10:00,382.83,383.01,381.93,382.29,5341.0,382.83,383.01,381.93,382.29,5341.0
2025-04-30 10:20:00,382.62,383.65,382.01,382.92,2671.0,382.62,383.65,382.01,382.92,2671.0
2025-04-30 10:30:00,383.18,384.5,383.18,384.15,8317.0,383.18,384.5,383.18,384.15,8317.0
2025-04-30 10:40:00,384.15,384.15,383.16,383.64,4529.0,384.15,384.15,383.16,383.64,4529.0
2025-04-30 10:50:00,383.23,384.29,382.84,383.37,7794.0,383.23,384.29,382.84,383.37,7794.0
2025-04-30 11:00:00,383.72,385.4,383.72,385.3,6360.0,383.72,385.4,383.72,385.3,6360.0
2025-04-30 11:10:00,385.84,387.0,385.8,386.37,3023.0,385.84,387.0,385.8,386.37,3023.0
2025-04-30 11:20:00,386.62,387.43,386.62,387.43,1450.0,386.62,387.43,386.62,387.43,1450.0
2025-04-30 11:30:00,387.19,388.08,386.96,387.2,3687.0,387.19,388.08,386.96,387.2,3687.0
2025-04-30 11:40:00,387.2,387.71,387.15,387.59,1369.0,387.2,387.71,387.15,387.59,1369.0
2025-04-30 11:50:00,387.36,388.97,387.35,388.42,4229.0,387.36,388.97,387.35,388.42,4229.0
2025-04-30 12:00:00,388.91,389.05,388.68,388.69,1250.0,388.91,389.05,388.68,388.69,1250.0
2025-04-30 12:10:00,388.57,389.16,388.57,389.08,1900.0,388.57,389.16,388.57,389.08,1900.0
2025-04-30 12:20:00,388.81,389.13,387.84,387.84,4936.0,388.81,389.13,387.84,387.84,4936.0
2025-04-30 12:30:00,387.58,388.63,387.54,388.55,1000.0,387.58,388.63,387.54,388.55,1000.0
2025-04-30 12:40:00,388.88,389.02,388.75,389.02,600.0,388.88,389.02,388.75,389.02,600.0
2025-04-30 12:50:00,388.98,388.98,388.62,388.62,500.0,388.98,388.98,388.62,388.62,500.0
2025-04-30 13:00:00,388.96,389.36,388.33,388.33,11515.0,388.96,389.36,388.33,388.33,11515.0
2025-04-30 13:10:00,388.33,388.74,387.54,388.74,990.0,388.33,388.74,387.54,388.74,990.0
2025-04-30 13:20:00,388.36,388.87,388.0,388.67,1210.0,388.36,388.87,388.0,388.67,1210.0
2025-04-30 13:30:00,388.87,389.6,388.78,388.79,5632.0,388.87,389.6,388.78,388.79,5632.0
2025-04-30 13:40:00,388.81,389.25,388.79,389.25,6144.0,388.81,389.25,388.79,389.25,6144.0
2025-04-30 13:50:00,389.04,389.21,387.89,387.89,1700.0,389.04,389.21,387.89,387.89,1700.0
2025-04-30 14:00:00,387.74,388.84,387.44,388.23,1612.0,387.74,388.84,387.44,388.23,1612.0
2025-04-30 14:10:00,388.64,389.44,387.98,389.44,1700.0,388.64,389.44,387.98,389.44,1700.0
2025-04-30 14:20:00,389.45,390.16,389.32,390.16,2200.0,389.45,390.16,389.32,390.16,2200.0
2025-04-30 14:30:00,390.5,390.65,389.85,390.06,3149.0,390.5,390.65,389.85,390.06,3149.0
2025-04-30 14:40:00,389.62,390.9,389.29,390.9,4992.0,389.62,390.9,389.29,390.9,4992.0
2025-04-30 14:50:00,390.71,390.71,389.48,389.49,3720.0,390.71,390.71,389.48,389.49,3720.0
2025-04-30 15:00:00,389.7,389.74,389.13,389.17,6234.0,389.7,389.74,389.13,389.17,6234.0
2025-04-30 15:10:00,389.13,389.8,389.12,389.63,1300.0,389.13,389.8,389.12,389.63,1300.0
2025-04-30 15:20:00,389.93,390.78,389.91,390.4,4151.0,389.93,390.78,389.91,390.4,4151.0
2025-04-30 15:30:00,390.41,390.49,389.72,390.11,9463.0,390.41,390.49,389.72,390.11,9463.0
2025-04-30 15:40:00,390.11,392.52,390.1,392.28,5976.0,390.11,392.52,390.1,392.28,5976.0
2025-04-30 15:50:00,392.05,396.37,392.05,395.62,53454.0,392.05,396.37,392.05,395.62,53454.0
2025-05-01 09:30:00,394.3,395.0,391.39,391.39,10057.0,394.3,395.0,391.39,391.39,10057.0
2025-05-01 09:40:00,392.68,393.2,391.74,391.92,2991.0,392.68,393.2,391.74,391.92,2991.0
2025-05-01 09:50:00,392.26,393.17,392.26,392.46,3104.0,392.26,393.17,392.26,392.46,3104.0
2025-05-01 10:00:00,392.68,395.0,392.68,394.48,4619.0,392.68,395.0,392.68,394.48,4619.0
2025-05-01 10:10:00,394.72,395.38,393.89,394.58,5314.0,394.72,395.38,393.89,394.58,5314.0
2025-05-01 10:20:00,394.24,394.5,393.62,393.94,1707.0,394.24,394.5,393.62,393.94,1707.0
2025-05-01 10:30:00,393.86,395.09,393.41,395.08,3769.0,393.86,395.09,393.41,395.08,3769.0
2025-05-01 10:40:00,395.2,395.84,395.17,395.28,1610.0,395.2,395.84,395.17,395.28,1610.0
2025-05-01 10:50:00,395.33,395.8,394.18,395.8,2600.0,395.33,395.8,394.18,395.8,2600.0
2025-05-01 11:00:00,395.62,396.58,395.34,395.88,5058.0,395.62,396.58,395.34,395.88,5058.0
2025-05-01 11:10:00,396.22,396.22,394.73,395.05,2720.0,396.22,396.22,394.73,395.05,2720.0
2025-05-01 11:20:00,395.28,395.38,394.17,394.38,4478.0,395.28,395.38,394.17,394.38,4478.0
2025-05-01 11:30:00,394.24,395.24,394.08,395.24,2192.0,394.24,395.24,394.08,395.24,2192.0
2025-05-01 11:40:00,394.96,394.96,394.15,394.15,1594.0,394.96,394.96,394.15,394.15,1594.0
2025-05-01 11:50:00,394.35,394.35,393.06,393.76,18125.0,394.35,394.35,393.06,393.76,18125.0
2025-05-01 12:00:00,393.8,394.39,393.65,393.93,4245.0,393.8,394.39,393.65,393.93,4245.0
2025-05-01 12:10:00,393.57,393.57,391.67,391.67,1600.0,393.57,393.57,391.67,391.67,1600.0
2025-05-01 12:20:00,391.59,391.85,391.42,391.53,1900.0,391.59,391.85,391.42,391.53,1900.0
2025-05-01 12:30:00,391.66,393.01,391.66,393.0,1820.0,391.66,393.01,391.66,393.0,1820.0
2025-05-01 12:40:00,392.73,393.01,392.26,392.42,2423.0,392.73,393.01,392.26,392.42,2423.0
2025-05-01 12:50:00,392.5,392.91,392.37,392.91,900.0,392.5,392.91,392.37,392.91,900.0
2025-05-01 13:00:00,393.58,394.52,393.58,394.24,2013.0,393.58,394.52,393.58,394.24,2013.0
2025-05-01 13:10:00,394.24,394.49,394.05,394.37,2062.0,394.24,394.49,394.05,394.37,2062.0
2025-05-01 13:20:00,394.44,394.45,393.3,393.52,2505.0,394.44,394.45,393.3,393.52,2505.0
2025-05-01 13:30:00,393.64,393.64,392.79,392.79,1806.0,393.64,393.64,392.79,392.79,1806.0
2025-05-01 13:40:00,392.8,393.0,392.17,392.17,4818.0,392.8,393.0,392.17,392.17,4818.0
2025-05-01 13:50:00,392.27,392.3,391.64,391.75,4100.0,392.27,392.3,391.64,391.75,4100.0
2025-05-01 14:00:00,391.79,392.56,391.79,392.43,4242.0,391.79,392.56,391.79,392.43,4242.0
2025-05-01 14:10:00,392.54,393.22,392.53,393.06,2590.0,392.54,393.22,392.53,393.06,2590.0
2025-05-01 14:20:00,393.3,393.31,392.41,392.75,1965.0,393.3,393.31,392.41,392.75,1965.0
2025-05-01 14:30:00,393.19,394.04,393.1,393.8,1089.0,393.19,394.04,393.1,393.8,1089.0
2025-05-01 14:40:00,394.34,394.5,394.29,394.41,1078.0,394.34,394.5,394.29,394.41,1078.0
2025-05-01 14:50:00,394.55,395.22,394.55,394.96,1110.0,394.55,395.22,394.55,394.96,1110.0
2025-05-01 15:00:00,394.96,394.96,394.49,394.55,1333.0,394.96,394.96,394.49,394.55,1333.0
2025-05-01 15:10:00,394.45,395.47,394.45,395.47,1800.0,394.45,395.47,394.45,395.47,1800.0
2025-05-01 15:20:00,395.4,395.72,394.5,395.72,4824.0,395.4,395.72,394.5,395.72,4824.0
2025-05-01 15:30:00,395.72,396.18,395.23,395.33,4376.0,395.72,396.18,395.23,395.33,4376.0
2025-05-01 15:40:00,395.28,395.36,393.71,395.1,18772.0,395.28,395.36,393.71,395.1,18772.0
2025-05-01 15:50:00,394.49,394.62,392.64,392.93,34579.0,394.49,394.62,392.64,392.93,34579.0
2025-05-02 09:30:00,399.32,401.72,397.77,399.53,14431.0,399.32,401.72,397.77,399.53,14431.0
2025-05-02 09:40:00,399.48,399.92,397.56,397.69,7038.0,399.48,399.92,397.56,397.69,7038.0
2025-05-02 09:50:00,398.46,398.46,394.94,395.04,2629.0,398.46,398.46,394.94,395.04,2629.0
2025-05-02 10:00:00,395.84,397.2,395.01,396.87,2650.0,395.84,397.2,395.01,396.87,2650.0
2025-05-02 10:10:00,396.93,397.61,396.05,396.06,3466.0,396.93,397.61,396.05,396.06,3466.0
2025-05-02 10:20:00,395.82,396.69,395.61,396.29,1746.0,395.82,396.69,395.61,396.29,1746.0
2025-05-02 10:30:00,396.8,397.26,396.24,396.73,3975.0,396.8,397.26,396.24,396.73,3975.0
2025-05-02 10:40:00,396.86,397.68,395.99,396.04,4777.0,396.86,397.68,395.99,396.04,4777.0
2025-05-02 10:50:00,395.72,396.05,395.19,395.22,1000.0,395.72,396.05,395.19,395.22,1000.0
2025-05-02 11:00:00,395.69,396.31,395.31,395.36,2840.0,395.69,396.31,395.31,395.36,2840.0
2025-05-02 11:10:00,395.36,395.36,394.08,394.69,2597.0,395.36,395.36,394.08,394.69,2597.0
2025-05-02 11:20:00,394.12,394.22,392.73,393.19,2000.0,394.12,394.22,392.73,393.19,2000.0
2025-05-02 11:30:00,393.08,394.29,393.07,394.29,3595.0,393.08,394.29,393.07,394.29,3595.0
2025-05-02 11:40:00,393.99,394.08,393.36,393.67,2318.0,393.99,394.08,393.36,393.67,2318.0
2025-05-02 11:50:00,393.29,393.36,392.84,393.27,1092.0,393.29,393.36,392.84,393.27,1092.0
2025-05-02 12:00:00,393.6,396.1,393.6,395.8,9722.0,393.6,396.1,393.6,395.8,9722.0
2025-05-02 12:10:00,395.88,395.9,395.33,395.44,3722.0,395.88,395.9,395.33,395.44,3722.0
2025-05-02 12:20:00,395.75,396.05,394.82,394.82,2553.0,395.75,396.05,394.82,394.82,2553.0
2025-05-02 12:30:00,395.19,396.64,395.19,396.64,1400.0,395.19,396.64,395.19,396.64,1400.0
2025-05-02 12:40:00,396.45,397.25,396.07,397.2,4979.0,396.45,397.25,396.07,397.2,4979.0
2025-05-02 12:50:00,397.6,397.62,396.08,396.13,3015.0,397.6,397.62,396.08,396.13,3015.0
2025-05-02 13:00:00,396.06,396.48,395.44,395.65,4244.0,396.06,396.48,395.44,395.65,4244.0
2025-05-02 13:10:00,395.65,396.36,395.64,396.22,2386.0,395.65,396.36,395.64,396.22,2386.0
2025-05-02 13:20:00,395.89,396.41,395.46,395.64,2397.0,395.89,396.41,395.46,395.64,2397.0
2025-05-02 13:30:00,395.94,396.6,395.81,396.38,1732.0,395.94,396.6,395.81,396.38,1732.0
2025-05-02 13:40:00,396.33,396.47,395.88,396.0,2473.0,396.33,396.47,395.88,396.0,2473.0
2025-05-02 13:50:00,396.24,396.5,396.05,396.05,1576.0,396.24,396.5,396.05,396.05,1576.0
2025-05-02 14:00:00,396.5,397.05,396.5,396.61,2750.0,396.5,397.05,396.5,396.61,2750.0
2025-05-02 14:10:00,396.83,397.66,396.83,397.58,2195.0,396.83,397.66,396.83,397.58,2195.0
2025-05-02 14:20:00,397.47,397.59,397.17,397.35,2400.0,397.47,397.59,397.17,397.35,2400.0
2025-05-02 14:30:00,397.37,397.7,397.16,397.5,2682.0,397.37,397.7,397.16,397.5,2682.0
2025-05-02 14:40:00,398.05,398.05,396.79,396.8,4302.0,398.05,398.05,396.79,396.8,4302.0
2025-05-02 14:50:00,396.8,397.04,395.74,395.74,3003.0,396.8,397.04,395.74,395.74,3003.0
2025-05-02 15:00:00,396.23,397.13,395.96,396.93,4112.0,396.23,397.13,395.96,396.93,4112.0
2025-05-02 15:10:00,396.94,397.45,396.81,396.81,3583.0,396.94,397.45,396.81,396.81,3583.0
2025-05-02 15:20:00,396.85,397.43,396.82,397.35,3712.0,396.85,397.43,396.82,397.35,3712.0
2025-05-02 15:30:00,397.35,397.6,396.64,397.4,8700.0,397.35,397.6,396.64,397.4,8700.0
2025-05-02 15:40:00,397.38,397.38,396.72,396.94,12492.0,397.38,397.38,396.72,396.94,12492.0
2025-05-02 15:50:00,396.73,397.63,395.65,395.81,42811.0,396.73,397.63,395.65,395.81,42811.0
2025-05-05 09:30:00,393.51,395.81,391.06,394.65,9841.0,393.51,395.81,391.06,394.65,9841.0
2025-05-05 09:40:00,395.25,396.75,395.19,396.08,7200.0,395.25,396.75,395.19,396.08,7200.0
2025-05-05 09:50:00,396.29,397.52,396.07,397.38,4962.0,396.29,397.52,396.07,397.38,4962.0
2025-05-05 10:00:00,397.59,399.54,397.57,397.97,10515.0,397.59,399.54,397.57,397.97,10515.0
2025-05-05 10:10:00,397.89,398.24,396.85,397.05,4781.0,397.89,398.24,396.85,397.05,4781.0
2025-05-05 10:20:00,397.14,397.82,396.28,397.62,9260.0,397.14,397.82,396.28,397.62,9260.0
2025-05-05 10:30:00,397.31,398.13,396.85,397.27,9166.0,397.31,398.13,396.85,397.27,9166.0
2025-05-05 10:40:00,397.36,398.73,397.27,398.46,6270.0,397.36,398.73,397.27,398.46,6270.0
2025-05-05 10:50:00,398.52,398.97,397.66,398.04,3500.0,398.52,398.97,397.66,398.04,3500.0
2025-05-05 11:00:00,398.33,399.55,398.27,398.28,5297.0,398.33,399.55,398.27,398.28,5297.0
2025-05-05 11:10:00,397.64,397.86,397.02,397.02,1400.0,397.64,397.86,397.02,397.02,1400.0
2025-05-05 11:20:00,398.0,398.59,397.76,397.76,2405.0,398.0,398.59,397.76,397.76,2405.0
2025-05-05 11:30:00,398.13,398.14,396.67,396.67,2500.0,398.13,398.14,396.67,396.67,2500.0
2025-05-05 11:40:00,397.46,398.04,397.46,398.04,1606.0,397.46,398.04,397.46,398.04,1606.0
2025-05-05 11:50:00,397.55,398.55,397.55,398.47,2496.0,397.55,398.55,397.55,398.47,2496.0
2025-05-05 12:00:00,398.21,398.57,398.21,398.56,715.0,398.21,398.57,398.21,398.56,715.0
2025-05-05 12:10:00,398.36,399.49,398.36,399.49,4317.0,398.36,399.49,398.36,399.49,4317.0
2025-05-05 12:20:00,399.54,399.54,398.92,399.33,5118.0,399.54,399.54,398.92,399.33,5118.0
2025-05-05 12:30:00,399.0,399.29,398.99,399.03,2650.0,399.0,399.29,398.99,399.03,2650.0
2025-05-05 12:40:00,398.84,399.63,398.0,398.03,9651.0,398.84,399.63,398.0,398.03,9651.0
2025-05-05 12:50:00,398.0,398.78,397.92,398.5,5320.0,398.0,398.78,397.92,398.5,5320.0
2025-05-05 13:00:00,398.55,398.55,397.91,398.31,2188.0,398.55,398.55,397.91,398.31,2188.0
2025-05-05 13:10:00,398.36,398.58,397.9,398.0,3278.0,398.36,398.58,397.9,398.0,3278.0
2025-05-05 13:20:00,398.36,398.56,398.04,398.51,1420.0,398.36,398.56,398.04,398.51,1420.0
2025-05-05 13:30:00,398.36,399.27,398.25,398.96,1712.0,398.36,399.27,398.25,398.96,1712.0
2025-05-05 13:40:00,398.57,398.72,398.41,398.67,1550.0,398.57,398.72,398.41,398.67,1550.0
2025-05-05 13:50:00,398.91,398.95,398.31,398.55,2328.0,398.91,398.95,398.31,398.55,2328.0
2025-05-05 14:00:00,398.38,398.87,398.17,398.87,2179.0,398.38,398.87,398.17,398.87,2179.0
2025-05-05 14:10:00,398.86,399.39,398.86,399.14,812.0,398.86,399.39,398.86,399.14,812.0
2025-05-05 14:20:00,399.18,399.18,398.53,398.53,3817.0,399.18,399.18,398.53,398.53,3817.0
2025-05-05 14:30:00,398.63,398.99,398.27,398.99,1450.0,398.63,398.99,398.27,398.99,1450.0
2025-05-05 14:40:00,398.85,398.85,398.54,398.64,1688.0,398.85,398.85,398.54,398.64,1688.0
2025-05-05 14:50:00,398.52,398.76,398.34,398.75,3436.0,398.52,398.76,398.34,398.75,3436.0
2025-05-05 15:00:00,398.42,398.5,397.83,398.08,3780.0,398.42,398.5,397.83,398.08,3780.0
2025-05-05 15:10:00,398.08,398.38,397.9,398.11,3485.0,398.08,398.38,397.9,398.11,3485.0
2025-05-05 15:20:00,397.77,397.84,397.08,397.32,6559.0,397.77,397.84,397.08,397.32,6559.0
2025-05-05 15:30:00,397.32,397.4,396.71,397.4,7291.0,397.32,397.4,396.71,397.4,7291.0
2025-05-05 15:40:00,397.24,397.51,396.11,396.12,10238.0,397.24,397.51,396.11,396.12,10238.0
2025-05-05 15:50:00,395.99,396.41,394.12,394.25,34291.0,395.99,396.41,394.12,394.25,34291.0
2025-05-06 09:30:00,391.0,392.01,389.29,391.66,9872.0,391.0,392.01,389.29,391.66,9872.0
2025-05-06 09:40:00,391.66,391.66,389.69,390.79,3391.0,391.66,391.66,389.69,390.79,3391.0
2025-05-06 09:50:00,389.82,391.08,389.63,391.08,2602.0,389.82,391.08,389.63,391.08,2602.0
2025-05-06 10:00:00,390.95,391.99,389.27,389.28,5508.0,390.95,391.99,389.27,389.28,5508.0
2025-05-06 10:10:00,389.89,390.83,389.77,390.16,2787.0,389.89,390.83,389.77,390.16,2787.0
2025-05-06 10:20:00,390.75,392.06,390.75,392.06,4455.0,390.75,392.06,390.75,392.06,4455.0
2025-05-06 10:30:00,391.87,391.87,391.2,391.3,2926.0,391.87,391.87,391.2,391.3,2926.0
2025-05-06 10:40:00,391.29,391.58,390.95,390.95,4025.0,391.29,391.58,390.95,390.95,4025.0
2025-05-06 10:50:00,390.73,390.73,389.97,390.73,1900.0,390.73,390.73,389.97,390.73,1900.0
2025-05-06 11:00:00,390.67,391.06,390.36,390.69,1982.0,390.67,391.06,390.36,390.69,1982.0
2025-05-06 11:10:00,390.41,391.81,390.41,391.81,2300.0,390.41,391.81,390.41,391.81,2300.0
2025-05-06 11:20:00,391.7,392.09,391.14,391.58,1305.0,391.7,392.09,391.14,391.58,1305.0
2025-05-06 11:30:00,391.87,392.31,391.8,392.31,1636.0,391.87,392.31,391.8,392.31,1636.0
2025-05-06 11:40:00,392.36,392.36,390.94,390.94,2301.0,392.36,392.36,390.94,390.94,2301.0
2025-05-06 11:50:00,390.81,390.81,390.43,390.72,610.0,390.81,390.81,390.43,390.72,610.0
2025-05-06 12:00:00,390.55,391.58,390.55,391.56,1707.0,390.55,391.58,390.55,391.56,1707.0
2025-05-06 12:10:00,391.81,393.03,391.81,392.66,3143.0,391.81,393.03,391.81,392.66,3143.0
2025-05-06 12:20:00,392.56,392.77,392.12,392.12,1419.0,392.56,392.77,392.12,392.12,1419.0
2025-05-06 12:30:00,392.36,392.36,391.56,391.56,1719.0,392.36,392.36,391.56,391.56,1719.0
2025-05-06 12:40:00,391.91,391.91,391.13,391.13,548.0,391.91,391.91,391.13,391.13,548.0
2025-05-06 12:50:00,390.19,390.19,389.98,389.98,1299.0,390.19,390.19,389.98,389.98,1299.0
2025-05-06 13:00:00,389.98,390.47,389.71,390.21,2234.0,389.98,390.47,389.71,390.21,2234.0
2025-05-06 13:10:00,390.21,390.63,390.06,390.06,1056.0,390.21,390.63,390.06,390.06,1056.0
2025-05-06 13:20:00,390.12,390.16,389.51,389.51,1116.0,390.12,390.16,389.51,389.51,1116.0
2025-05-06 13:30:00,389.51,389.99,389.05,389.06,2000.0,389.51,389.99,389.05,389.06,2000.0
2025-05-06 13:40:00,388.99,388.99,388.26,388.26,1100.0,388.99,388.99,388.26,388.26,1100.0
2025-05-06 13:50:00,388.17,388.4,387.97,388.33,2900.0,388.17,388.4,387.97,388.33,2900.0
2025-05-06 14:00:00,388.46,389.68,388.45,389.47,1400.0,388.46,389.68,388.45,389.47,1400.0
2025-05-06 14:10:00,388.92,389.37,388.91,389.37,561.0,388.92,389.37,388.91,389.37,561.0
2025-05-06 14:20:00,389.18,390.01,389.17,390.01,3987.0,389.18,390.01,389.17,390.01,3987.0
2025-05-06 14:30:00,389.99,389.99,389.33,389.33,1173.0,389.99,389.99,389.33,389.33,1173.0
2025-05-06 14:40:00,389.48,389.78,389.19,389.46,3235.0,389.48,389.78,389.19,389.46,3235.0
2025-05-06 14:50:00,389.43,389.69,388.98,389.35,3019.0,389.43,389.69,388.98,389.35,3019.0
2025-05-06 15:00:00,389.56,389.77,389.38,389.77,2854.0,389.56,389.77,389.38,389.77,2854.0
2025-05-06 15:10:00,389.67,390.02,389.57,389.64,2405.0,389.67,390.02,389.57,389.64,2405.0
2025-05-06 15:20:00,389.22,389.62,389.08,389.54,1400.0,389.22,389.62,389.08,389.54,1400.0
2025-05-06 15:30:00,389.61,389.61,389.22,389.36,2916.0,389.61,389.61,389.22,389.36,2916.0
2025-05-06 15:40:00,389.6,389.86,389.43,389.53,4924.0,389.6,389.86,389.43,389.53,4924.0
2025-05-06 15:50:00,389.63,389.64,386.63,387.08,30128.0,389.63,389.64,386.63,387.08,30128.0
2025-05-07 09:30:00,390.84,393.38,388.04,391.82,15012.0,390.84,393.38,388.04,391.82,15012.0
2025-05-07 09:40:00,392.19,395.0,392.15,394.34,6917.0,392.19,395.0,392.15,394.34,6917.0
2025-05-07 09:50:00,394.38,394.39,394.05,394.24,5059.0,394.38,394.39,394.05,394.24,5059.0
2025-05-07 10:00:00,393.94,394.36,392.0,392.31,10011.0,393.94,394.36,392.0,392.31,10011.0
2025-05-07 10:10:00,392.49,392.49,391.14,391.31,2100.0,392.49,392.49,391.14,391.31,2100.0
2025-05-07 10:20:00,392.46,392.92,391.51,392.57,1200.0,392.46,392.92,391.51,392.57,1200.0
2025-05-07 10:30:00,392.82,393.11,392.1,392.1,3000.0,392.82,393.11,392.1,392.1,3000.0
2025-05-07 10:40:00,392.69,393.65,392.57,393.55,2133.0,392.69,393.65,392.57,393.55,2133.0
2025-05-07 10:50:00,393.48,393.48,390.56,391.04,5549.0,393.48,393.48,390.56,391.04,5549.0
2025-05-07 11:00:00,390.8,391.15,389.81,390.64,2565.0,390.8,391.15,389.81,390.64,2565.0
2025-05-07 11:10:00,390.16,390.84,389.94,390.84,1300.0,390.16,390.84,389.94,390.84,1300.0
2025-05-07 11:20:00,390.69,391.7,390.69,391.65,1156.0,390.69,391.7,390.69,391.65,1156.0
2025-05-07 11:30:00,391.73,391.73,390.9,391.13,1700.0,391.73,391.73,390.9,391.13,1700.0
2025-05-07 11:40:00,391.68,392.37,391.3,391.31,1900.0,391.68,392.37,391.3,391.31,1900.0
2025-05-07 11:50:00,391.71,391.79,391.21,391.52,800.0,391.71,391.79,391.21,391.52,800.0
2025-05-07 12:00:00,392.06,392.09,391.6,391.61,1400.0,392.06,392.09,391.6,391.61,1400.0
2025-05-07 12:10:00,391.93,392.34,391.35,391.63,1326.0,391.93,392.34,391.35,391.63,1326.0
2025-05-07 12:20:00,391.95,391.95,390.82,390.82,800.0,391.95,391.95,390.82,390.82,800.0
2025-05-07 12:30:00,391.04,391.43,390.67,390.67,1700.0,391.04,391.43,390.67,390.67,1700.0
2025-05-07 12:40:00,390.86,391.83,390.67,391.57,2150.0,390.86,391.83,390.67,391.57,2150.0
2025-05-07 12:50:00,391.42,392.58,391.42,391.97,2709.0,391.42,392.58,391.42,391.97,2709.0
2025-05-07 13:00:00,392.47,392.7,392.01,392.58,4868.0,392.47,392.7,392.01,392.58,4868.0
2025-05-07 13:10:00,392.03,392.62,392.01,392.19,2272.0,392.03,392.62,392.01,392.19,2272.0
2025-05-07 13:20:00,391.8,391.83,391.16,391.49,1074.0,391.8,391.83,391.16,391.49,1074.0
2025-05-07 13:30:00,391.66,391.66,390.86,391.06,1238.0,391.66,391.66,390.86,391.06,1238.0
2025-05-07 13:40:00,391.13,391.69,391.13,391.69,775.0,391.13,391.69,391.13,391.69,775.0
2025-05-07 13:50:00,391.64,391.64,389.1,389.1,1500.0,391.64,391.64,389.1,389.1,1500.0
2025-05-07 14:00:00,389.46,390.61,388.05,388.05,6797.0,389.46,390.61,388.05,388.05,6797.0
2025-05-07 14:10:00,387.67,388.44,387.42,388.06,7527.0,387.67,388.44,387.42,388.06,7527.0
2025-05-07 14:20:00,388.06,389.06,388.06,388.61,5770.0,388.06,389.06,388.06,388.61,5770.0
2025-05-07 14:30:00,388.93,391.42,388.92,390.83,9378.0,388.93,391.42,388.92,390.83,9378.0
2025-05-07 14:40:00,390.88,392.16,390.67,390.97,27286.0,390.88,392.16,390.67,390.97,27286.0
2025-05-07 14:50:00,390.97,393.15,390.96,392.55,12672.0,390.97,393.15,390.96,392.55,12672.0
2025-05-07 15:00:00,392.65,393.39,392.48,393.18,3500.0,392.65,393.39,392.48,393.18,3500.0
2025-05-07 15:10:00,392.63,393.1,392.13,393.1,8888.0,392.63,393.1,392.13,393.1,8888.0
2025-05-07 15:20:00,392.93,394.35,391.43,391.54,9997.0,392.93,394.35,391.43,391.54,9997.0
2025-05-07 15:30:00,390.81,391.45,390.36,391.15,14112.0,390.81,391.45,390.36,391.15,14112.0
2025-05-07 15:40:00,391.33,394.57,391.33,393.73,34153.0,391.33,394.57,391.33,393.73,34153.0
2025-05-07 15:50:00,393.29,394.15,392.35,392.53,32697.0,393.29,394.15,392.35,392.53,32697.0
2025-05-08 09:30:00,396.95,396.95,394.79,395.7,12839.0,396.95,396.95,394.79,395.7,12839.0
2025-05-08 09:40:00,395.46,396.0,392.8,394.0,5886.0,395.46,396.0,392.8,394.0,5886.0
2025-05-08 09:50:00,393.55,393.93,392.82,393.65,1504.0,393.55,393.93,392.82,393.65,1504.0
2025-05-08 10:00:00,394.57,396.16,394.1,395.52,4204.0,394.57,396.16,394.1,395.52,4204.0
2025-05-08 10:10:00,395.71,395.86,395.66,395.8,4899.0,395.71,395.86,395.66,395.8,4899.0
2025-05-08 10:20:00,396.67,396.9,396.02,396.36,2195.0,396.67,396.9,396.02,396.36,2195.0
2025-05-08 10:30:00,396.41,397.65,396.4,396.62,4827.0,396.41,397.65,396.4,396.62,4827.0
2025-05-08 10:40:00,396.65,396.68,394.93,394.94,1900.0,396.65,396.68,394.93,394.94,1900.0
2025-05-08 10:50:00,395.25,395.26,393.51,393.94,2358.0,395.25,395.26,393.51,393.94,2358.0
2025-05-08 11:00:00,393.97,394.0,393.04,393.83,2025.0,393.97,394.0,393.04,393.83,2025.0
2025-05-08 11:10:00,393.66,394.42,393.51,394.42,4344.0,393.66,394.42,393.51,394.42,4344.0
2025-05-08 11:20:00,394.42,395.49,393.92,394.75,19846.0,394.42,395.49,393.92,394.75,19846.0
2025-05-08 11:30:00,394.48,395.86,394.48,395.86,4070.0,394.48,395.86,394.48,395.86,4070.0
2025-05-08 11:40:00,395.86,397.77,395.85,396.71,9818.0,395.86,397.77,395.85,396.71,9818.0
2025-05-08 11:50:00,396.13,396.34,394.66,394.66,1302.0,396.13,396.34,394.66,394.66,1302.0
2025-05-08 12:00:00,394.46,395.17,394.46,395.08,5441.0,394.46,395.17,394.46,395.08,5441.0
2025-05-08 12:10:00,394.37,395.8,394.37,395.4,7608.0,394.37,395.8,394.37,395.4,7608.0
2025-05-08 12:20:00,395.29,395.64,394.64,394.64,3410.0,395.29,395.64,394.64,394.64,3410.0
2025-05-08 12:30:00,394.81,395.21,393.75,394.2,18851.0,394.81,395.21,393.75,394.2,18851.0
2025-05-08 12:40:00,394.07,394.64,393.39,394.34,6580.0,394.07,394.64,393.39,394.34,6580.0
2025-05-08 12:50:00,394.6,395.09,394.49,394.73,3600.0,394.6,395.09,394.49,394.73,3600.0
2025-05-08 13:00:00,394.85,394.85,393.09,393.82,7338.0,394.85,394.85,393.09,393.82,7338.0
2025-05-08 13:10:00,393.57,393.71,392.95,393.1,3776.0,393.57,393.71,392.95,393.1,3776.0
2025-05-08 13:20:00,393.42,393.89,393.18,393.25,4888.0,393.42,393.89,393.18,393.25,4888.0
2025-05-08 13:30:00,393.24,393.92,392.26,392.8,12425.0,393.24,393.92,392.26,392.8,12425.0
2025-05-08 13:40:00,392.99,393.0,391.5,391.6,3363.0,392.99,393.0,391.5,391.6,3363.0
2025-05-08 13:50:00,391.59,392.22,391.12,391.2,7453.0,391.59,392.22,391.12,391.2,7453.0
2025-05-08 14:00:00,391.17,391.32,390.59,391.19,8494.0,391.17,391.32,390.59,391.19,8494.0
2025-05-08 14:10:00,391.19,391.38,390.51,391.33,8047.0,391.19,391.38,390.51,391.33,8047.0
2025-05-08 14:20:00,391.31,391.31,390.38,390.41,3077.0,391.31,391.31,390.38,390.41,3077.0
2025-05-08 14:30:00,390.63,391.53,390.42,391.52,8934.0,390.63,391.53,390.42,391.52,8934.0
2025-05-08 14:40:00,391.49,391.91,391.23,391.91,4265.0,391.49,391.91,391.23,391.91,4265.0
2025-05-08 14:50:00,391.72,392.07,390.87,391.32,14590.0,391.72,392.07,390.87,391.32,14590.0
2025-05-08 15:00:00,391.36,391.36,390.34,390.35,2400.0,391.36,391.36,390.34,390.35,2400.0
2025-05-08 15:10:00,390.55,391.07,389.23,389.33,58268.0,390.55,391.07,389.23,389.33,58268.0
2025-05-08 15:20:00,389.33,391.74,389.2,390.8,13239.0,389.33,391.74,389.2,390.8,13239.0
2025-05-08 15:30:00,390.73,390.8,389.6,389.9,11640.0,390.73,390.8,389.6,389.9,11640.0
2025-05-08 15:40:00,389.96,390.35,388.89,389.37,17358.0,389.96,390.35,388.89,389.37,17358.0
2025-05-08 15:50:00,389.12,389.24,387.75,388.16,57039.0,389.12,389.24,387.75,388.16,57039.0
2025-05-09 09:30:00,389.03,390.52,387.25,387.42,6237.0,389.03,390.52,387.25,387.42,6237.0
2025-05-09 09:40:00,388.02,389.03,386.0,386.0,1478.0,388.02,389.03,386.0,386.0,1478.0
2025-05-09 09:50:00,386.96,387.98,386.37,387.97,3030.0,386.96,387.98,386.37,387.97,3030.0
2025-05-09 10:00:00,389.4,389.85,387.48,389.78,3780.0,389.4,389.85,387.48,389.78,3780.0
2025-05-09 10:10:00,390.24,390.89,389.49,390.17,5890.0,390.24,390.89,389.49,390.17,5890.0
2025-05-09 10:20:00,389.64,389.64,387.69,387.88,1306.0,389.64,389.64,387.69,387.88,1306.0
2025-05-09 10:30:00,387.71,389.27,387.71,389.2,2790.0,387.71,389.27,387.71,389.2,2790.0
2025-05-09 10:40:00,389.34,390.63,388.28,390.63,4031.0,389.34,390.63,388.28,390.63,4031.0
2025-05-09 10:50:00,390.68,390.68,389.02,389.64,3590.0,390.68,390.68,389.02,389.64,3590.0
2025-05-09 11:00:00,389.46,391.25,389.46,391.23,4203.0,389.46,391.25,389.46,391.23,4203.0
2025-05-09 11:10:00,390.8,391.03,390.56,390.69,2301.0,390.8,391.03,390.56,390.69,2301.0
2025-05-09 11:20:00,390.61,391.15,390.37,391.15,3539.0,390.61,391.15,390.37,391.15,3539.0
2025-05-09 11:30:00,391.08,392.08,390.68,392.07,1800.0,391.08,392.08,390.68,392.07,1800.0
2025-05-09 11:40:00,392.0,392.41,391.44,392.4,1200.0,392.0,392.41,391.44,392.4,1200.0
2025-05-09 11:50:00,392.41,392.94,392.4,392.62,1809.0,392.41,392.94,392.4,392.62,1809.0
2025-05-09 12:00:00,392.25,392.25,391.07,391.51,1453.0,392.25,392.25,391.07,391.51,1453.0
2025-05-09 12:10:00,391.21,391.48,390.71,391.39,1655.0,391.21,391.48,390.71,391.39,1655.0
2025-05-09 12:20:00,391.79,391.79,391.08,391.15,1200.0,391.79,391.79,391.08,391.15,1200.0
2025-05-09 12:30:00,391.27,392.29,391.15,391.75,1426.0,391.27,392.29,391.15,391.75,1426.0
2025-05-09 12:40:00,391.83,391.83,391.26,391.52,1461.0,391.83,391.83,391.26,391.52,1461.0
2025-05-09 12:50:00,391.51,392.51,391.51,391.97,1200.0,391.51,392.51,391.51,391.97,1200.0
2025-05-09 13:00:00,391.74,392.16,391.56,392.16,1828.0,391.74,392.16,391.56,392.16,1828.0
2025-05-09 13:10:00,392.79,392.96,392.48,392.49,1211.0,392.79,392.96,392.48,392.49,1211.0
2025-05-09 13:20:00,392.86,393.03,392.02,393.03,4278.0,392.86,393.03,392.02,393.03,4278.0
2025-05-09 13:30:00,393.02,393.02,392.5,392.5,2200.0,393.02,393.02,392.5,392.5,2200.0
2025-05-09 13:40:00,392.36,392.72,392.01,392.31,1883.0,392.36,392.72,392.01,392.31,1883.0
2025-05-09 13:50:00,392.29,393.12,391.93,393.12,3096.0,392.29,393.12,391.93,393.12,3096.0
2025-05-09 14:00:00,393.12,393.12,391.96,391.96,4690.0,393.12,393.12,391.96,391.96,4690.0
2025-05-09 14:10:00,392.31,392.61,391.87,392.05,3242.0,392.31,392.61,391.87,392.05,3242.0
2025-05-09 14:20:00,392.05,392.06,391.52,391.52,1000.0,392.05,392.06,391.52,391.52,1000.0
2025-05-09 14:30:00,391.36,391.36,390.29,390.64,3488.0,391.36,391.36,390.29,390.64,3488.0
2025-05-09 14:40:00,390.99,391.4,390.99,391.4,1852.0,390.99,391.4,390.99,391.4,1852.0
2025-05-09 14:50:00,391.63,391.65,391.06,391.06,3618.0,391.63,391.65,391.06,391.06,3618.0
2025-05-09 15:00:00,391.13,392.47,391.13,392.39,3604.0,391.13,392.47,391.13,392.39,3604.0
2025-05-09 15:10:00,392.47,392.77,391.62,392.43,6514.0,392.47,392.77,391.62,392.43,6514.0
2025-05-09 15:20:00,392.17,392.39,391.82,391.99,3036.0,392.17,392.39,391.82,391.99,3036.0
2025-05-09 15:30:00,392.08,393.24,391.53,393.15,11204.0,392.08,393.24,391.53,393.15,11204.0
2025-05-09 15:40:00,393.35,393.53,392.65,393.27,8249.0,393.35,393.53,392.65,393.27,8249.0
2025-05-09 15:50:00,393.14,394.16,392.02,392.02,27179.0,393.14,394.16,392.02,392.02,27179.0
2025-05-12 09:30:00,409.97,421.71,407.15,416.1,65032.0,409.97,421.71,407.15,416.1,65032.0
2025-05-12 09:40:00,417.12,418.44,413.28,414.45,18737.0,417.12,418.44,413.28,414.45,18737.0
2025-05-12 09:50:00,414.77,414.91,410.4,411.46,14180.0,414.77,414.91,410.4,411.46,14180.0
2025-05-12 10:00:00,411.46,414.44,411.44,412.28,10671.0,411.46,414.44,411.44,412.28,10671.0
2025-05-12 10:10:00,412.29,413.47,411.74,412.57,7070.0,412.29,413.47,411.74,412.57,7070.0
2025-05-12 10:20:00,412.95,415.0,412.76,413.95,8099.0,412.95,415.0,412.76,413.95,8099.0
2025-05-12 10:30:00,413.8,413.9,410.4,411.74,12134.0,413.8,413.9,410.4,411.74,12134.0
2025-05-12 10:40:00,412.11,412.62,410.62,412.48,12556.0,412.11,412.62,410.62,412.48,12556.0
2025-05-12 10:50:00,412.29,412.51,410.87,410.87,3796.0,412.29,412.51,410.87,410.87,3796.0
2025-05-12 11:00:00,411.05,412.44,411.05,411.5,7173.0,411.05,412.44,411.05,411.5,7173.0
2025-05-12 11:10:00,411.33,411.92,410.56,411.64,5253.0,411.33,411.92,410.56,411.64,5253.0
2025-05-12 11:20:00,411.96,413.62,411.61,412.86,11199.0,411.96,413.62,411.61,412.86,11199.0
2025-05-12 11:30:00,412.53,412.53,410.37,411.81,7361.0,412.53,412.53,410.37,411.81,7361.0
2025-05-12 11:40:00,411.21,413.2,411.2,413.14,7153.0,411.21,413.2,411.2,413.14,7153.0
2025-05-12 11:50:00,413.73,414.08,411.7,412.3,10041.0,413.73,414.08,411.7,412.3,10041.0
2025-05-12 12:00:00,412.31,414.48,411.88,413.99,4896.0,412.31,414.48,411.88,413.99,4896.0
2025-05-12 12:10:00,414.39,414.39,413.32,413.95,2540.0,414.39,414.39,413.32,413.95,2540.0
2025-05-12 12:20:00,413.96,414.28,412.66,412.66,5608.0,413.96,414.28,412.66,412.66,5608.0
2025-05-12 12:30:00,412.78,414.71,412.59,413.85,5291.0,412.78,414.71,412.59,413.85,5291.0
2025-05-12 12:40:00,413.85,414.33,413.48,414.21,7658.0,413.85,414.33,413.48,414.21,7658.0
2025-05-12 12:50:00,414.19,415.0,413.76,414.16,7746.0,414.19,415.0,413.76,414.16,7746.0
2025-05-12 13:00:00,414.12,415.59,413.69,415.11,9955.0,414.12,415.59,413.69,415.11,9955.0
2025-05-12 13:10:00,415.08,415.3,413.8,413.81,7732.0,415.08,415.3,413.8,413.81,7732.0
2025-05-12 13:20:00,413.81,414.69,413.31,413.84,5297.0,413.81,414.69,413.31,413.84,5297.0
2025-05-12 13:30:00,413.84,414.69,413.52,413.66,4054.0,413.84,414.69,413.52,413.66,4054.0
2025-05-12 13:40:00,413.66,414.49,413.65,413.81,4621.0,413.66,414.49,413.65,413.81,4621.0
2025-05-12 13:50:00,413.78,414.63,413.74,414.25,3916.0,413.78,414.63,413.74,414.25,3916.0
2025-05-12 14:00:00,414.34,415.4,414.06,414.98,8817.0,414.34,415.4,414.06,414.98,8817.0
2025-05-12 14:10:00,415.21,416.47,415.12,416.47,6016.0,415.21,416.47,415.12,416.47,6016.0
2025-05-12 14:20:00,416.12,416.23,414.65,415.03,4568.0,416.12,416.23,414.65,415.03,4568.0
2025-05-12 14:30:00,415.03,416.03,415.02,416.03,6688.0,415.03,416.03,415.02,416.03,6688.0
2025-05-12 14:40:00,416.41,416.71,415.92,416.62,6856.0,416.41,416.71,415.92,416.62,6856.0
2025-05-12 14:50:00,416.33,416.93,415.88,416.52,6744.0,416.33,416.93,415.88,416.52,6744.0
2025-05-12 15:00:00,416.24,416.59,415.79,416.06,7262.0,416.24,416.59,415.79,416.06,7262.0
2025-05-12 15:10:00,416.06,416.38,415.69,416.26,11636.0,416.06,416.38,415.69,416.26,11636.0
2025-05-12 15:20:00,416.0,417.14,415.64,415.64,8378.0,416.0,417.14,415.64,415.64,8378.0
2025-05-12 15:30:00,415.87,416.94,415.87,416.08,12064.0,415.87,416.94,415.87,416.08,12064.0
2025-05-12 15:40:00,416.13,416.51,413.77,414.85,28252.0,416.13,416.51,413.77,414.85,28252.0
2025-05-12 15:50:00,414.86,415.23,411.99,412.14,104364.0,414.86,415.23,411.99,412.14,104364.0
2025-05-13 09:30:00,412.81,416.05,410.65,416.05,8224.0,412.81,416.05,410.65,416.05,8224.0
2025-05-13 09:40:00,414.67,414.67,413.5,414.0,2071.0,414.67,414.67,413.5,414.0,2071.0
2025-05-13 09:50:00,414.97,414.97,413.8,414.48,1500.0,414.97,414.97,413.8,414.48,1500.0
2025-05-13 10:00:00,414.25,416.89,414.12,416.36,8338.0,414.25,416.89,414.12,416.36,8338.0
2025-05-13 10:10:00,416.59,417.58,416.08,417.58,1828.0,416.59,417.58,416.08,417.58,1828.0
2025-05-13 10:20:00,417.74,417.74,416.08,416.08,2345.0,417.74,417.74,416.08,416.08,2345.0
2025-05-13 10:30:00,415.83,417.67,415.61,417.62,1550.0,415.83,417.67,415.61,417.62,1550.0
2025-05-13 10:40:00,416.22,416.3,415.0,415.26,1700.0,416.22,416.3,415.0,415.26,1700.0
2025-05-13 10:50:00,414.94,415.88,414.93,415.77,9640.0,414.94,415.88,414.93,415.77,9640.0
2025-05-13 11:00:00,415.25,416.93,415.25,415.61,2272.0,415.25,416.93,415.25,415.61,2272.0
2025-05-13 11:10:00,415.49,416.47,415.42,416.47,600.0,415.49,416.47,415.42,416.47,600.0
2025-05-13 11:20:00,416.12,416.85,415.99,416.42,1400.0,416.12,416.85,415.99,416.42,1400.0
2025-05-13 11:30:00,416.65,417.38,416.3,417.36,2338.0,416.65,417.38,416.3,417.36,2338.0
2025-05-13 11:40:00,417.53,418.22,417.2,417.27,5925.0,417.53,418.22,417.2,417.27,5925.0
2025-05-13 11:50:00,416.53,416.53,415.64,415.95,9000.0,416.53,416.53,415.64,415.95,9000.0
2025-05-13 12:00:00,416.12,416.52,415.65,416.07,9275.0,416.12,416.52,415.65,416.07,9275.0
2025-05-13 12:10:00,415.86,416.16,415.85,416.16,1899.0,415.86,416.16,415.85,416.16,1899.0
2025-05-13 12:20:00,415.99,416.57,415.98,416.48,2824.0,415.99,416.57,415.98,416.48,2824.0
2025-05-13 12:30:00,416.0,416.0,414.94,415.01,7610.0,416.0,416.0,414.94,415.01,7610.0
2025-05-13 12:40:00,415.2,415.32,413.32,413.79,10295.0,415.2,415.32,413.32,413.79,10295.0
2025-05-13 12:50:00,413.54,413.54,412.34,412.34,1798.0,413.54,413.54,412.34,412.34,1798.0
2025-05-13 13:00:00,412.13,413.03,412.02,412.5,2831.0,412.13,413.03,412.02,412.5,2831.0
2025-05-13 13:10:00,412.16,413.02,412.15,412.9,1110.0,412.16,413.02,412.15,412.9,1110.0
2025-05-13 13:20:00,412.79,413.16,412.59,412.91,3800.0,412.79,413.16,412.59,412.91,3800.0
2025-05-13 13:30:00,413.15,413.23,412.89,412.96,2803.0,413.15,413.23,412.89,412.96,2803.0
2025-05-13 13:40:00,412.85,413.33,412.85,412.96,1100.0,412.85,413.33,412.85,412.96,1100.0
2025-05-13 13:50:00,412.59,412.72,412.34,412.64,500.0,412.59,412.72,412.34,412.64,500.0
2025-05-13 14:00:00,412.61,413.36,412.6,413.35,3782.0,412.61,413.36,412.6,413.35,3782.0
2025-05-13 14:10:00,413.53,414.54,413.53,414.35,2500.0,413.53,414.54,413.53,414.35,2500.0
2025-05-13 14:20:00,414.56,415.42,414.43,414.85,5298.0,414.56,415.42,414.43,414.85,5298.0
2025-05-13 14:30:00,414.8,415.06,414.32,414.49,2431.0,414.8,415.06,414.32,414.49,2431.0
2025-05-13 14:40:00,414.4,414.57,413.7,414.49,4196.0,414.4,414.57,413.7,414.49,4196.0
2025-05-13 14:50:00,414.12,414.77,414.1,414.7,1700.0,414.12,414.77,414.1,414.7,1700.0
2025-05-13 15:00:00,415.01,415.01,414.72,414.89,1322.0,415.01,415.01,414.72,414.89,1322.0
2025-05-13 15:10:00,414.75,415.03,413.52,413.68,22589.0,414.75,415.03,413.52,413.68,22589.0
2025-05-13 15:20:00,413.68,413.81,412.79,412.8,9285.0,413.68,413.81,412.79,412.8,9285.0
2025-05-13 15:30:00,412.83,413.24,412.47,412.77,15865.0,412.83,413.24,412.47,412.77,15865.0
2025-05-13 15:40:00,412.78,412.89,411.77,411.77,4700.0,412.78,412.89,411.77,411.77,4700.0
2025-05-13 15:50:00,411.62,413.12,411.29,412.21,31454.0,411.62,413.12,411.29,412.21,31454.0
2025-05-14 09:30:00,412.62,414.06,411.29,411.3,16847.0,412.62,414.06,411.29,411.3,16847.0
2025-05-14 09:40:00,411.54,412.47,410.96,411.77,2923.0,411.54,412.47,410.96,411.77,2923.0
2025-05-14 09:50:00,411.42,413.29,411.42,413.24,2692.0,411.42,413.29,411.42,413.24,2692.0
2025-05-14 10:00:00,412.48,416.43,412.25,415.91,5790.0,412.48,416.43,412.25,415.91,5790.0
2025-05-14 10:10:00,415.3,415.3,413.22,414.75,2248.0,415.3,415.3,413.22,414.75,2248.0
2025-05-14 10:20:00,415.49,416.12,415.41,416.12,1012.0,415.49,416.12,415.41,416.12,1012.0
2025-05-14 10:30:00,416.45,417.79,415.49,417.64,6964.0,416.45,417.79,415.49,417.64,6964.0
2025-05-14 10:40:00,417.64,418.06,417.28,417.66,3944.0,417.64,418.06,417.28,417.66,3944.0
2025-05-14 10:50:00,417.06,417.44,415.45,415.87,10718.0,417.06,417.44,415.45,415.87,10718.0
2025-05-14 11:00:00,416.59,416.76,415.53,415.68,2900.0,416.59,416.76,415.53,415.68,2900.0
2025-05-14 11:10:00,416.25,416.63,415.55,415.65,2340.0,416.25,416.63,415.55,415.65,2340.0
2025-05-14 11:20:00,416.02,416.02,414.7,415.29,8093.0,416.02,416.02,414.7,415.29,8093.0
2025-05-14 11:30:00,415.3,416.82,415.29,416.34,6510.0,415.3,416.82,415.29,416.34,6510.0
2025-05-14 11:40:00,416.16,416.88,416.03,416.03,2520.0,416.16,416.88,416.03,416.03,2520.0
2025-05-14 11:50:00,416.42,416.45,416.31,416.31,300.0,416.42,416.45,416.31,416.31,300.0
2025-05-14 12:00:00,416.36,417.19,416.36,417.19,1200.0,416.36,417.19,416.36,417.19,1200.0
2025-05-14 12:10:00,416.16,416.16,415.62,415.62,1000.0,416.16,416.16,415.62,415.62,1000.0
2025-05-14 12:20:00,415.13,415.5,414.7,414.7,1000.0,415.13,415.5,414.7,414.7,1000.0
2025-05-14 12:30:00,414.99,415.53,414.95,415.19,1100.0,414.99,415.53,414.95,415.19,1100.0
2025-05-14 12:40:00,413.99,414.37,413.98,414.16,636.0,413.99,414.37,413.98,414.16,636.0
2025-05-14 12:50:00,414.16,414.23,413.67,413.83,3001.0,414.16,414.23,413.67,413.83,3001.0
2025-05-14 13:00:00,413.65,414.11,413.65,414.11,4832.0,413.65,414.11,413.65,414.11,4832.0
2025-05-14 13:10:00,413.43,413.47,412.56,412.56,869.0,413.43,413.47,412.56,412.56,869.0
2025-05-14 13:20:00,412.09,412.09,410.31,410.5,5645.0,412.09,412.09,410.31,410.5,5645.0
2025-05-14 13:30:00,410.34,412.56,410.33,412.56,5084.0,410.34,412.56,410.33,412.56,5084.0
2025-05-14 13:40:00,412.18,412.2,411.68,411.68,907.0,412.18,412.2,411.68,411.68,907.0
2025-05-14 13:50:00,411.92,411.92,411.41,411.52,1500.0,411.92,411.92,411.41,411.52,1500.0
2025-05-14 14:00:00,411.55,412.17,411.44,411.77,3499.0,411.55,412.17,411.44,411.77,3499.0
2025-05-14 14:10:00,411.75,411.99,411.04,411.95,2961.0,411.75,411.99,411.04,411.95,2961.0
2025-05-14 14:20:00,411.98,412.17,411.27,411.27,1243.0,411.98,412.17,411.27,411.27,1243.0
2025-05-14 14:30:00,411.14,412.27,411.14,411.76,2698.0,411.14,412.27,411.14,411.76,2698.0
2025-05-14 14:40:00,411.98,412.32,411.62,412.01,2279.0,411.98,412.32,411.62,412.01,2279.0
2025-05-14 14:50:00,412.01,412.15,411.51,411.93,2385.0,412.01,412.15,411.51,411.93,2385.0
2025-05-14 15:00:00,411.99,412.59,411.79,412.16,2200.0,411.99,412.59,411.79,412.16,2200.0
2025-05-14 15:10:00,412.32,412.89,412.22,412.83,11025.0,412.32,412.89,412.22,412.83,11025.0
2025-05-14 15:20:00,412.67,412.88,412.16,412.5,17107.0,412.67,412.88,412.16,412.5,17107.0
2025-05-14 15:30:00,412.5,412.6,411.45,411.62,4787.0,412.5,412.6,411.45,411.62,4787.0
2025-05-14 15:40:00,411.17,412.3,411.08,411.41,4824.0,411.17,412.3,411.08,411.41,4824.0
2025-05-14 15:50:00,411.44,412.05,410.91,411.22,28596.0,411.44,412.05,410.91,411.22,28596.0
2025-05-15 09:30:00,406.81,410.0,406.41,406.41,12676.0,406.81,410.0,406.41,406.41,12676.0
2025-05-15 09:40:00,406.11,408.0,406.08,408.0,4667.0,406.11,408.0,406.08,408.0,4667.0
2025-05-15 09:50:00,407.59,408.62,406.89,408.03,4867.0,407.59,408.62,406.89,408.03,4867.0
2025-05-15 10:00:00,408.03,408.41,407.15,407.85,2828.0,408.03,408.41,407.15,407.85,2828.0
2025-05-15 10:10:00,407.78,408.69,407.45,408.18,1895.0,407.78,408.69,407.45,408.18,1895.0
2025-05-15 10:20:00,408.18,409.39,408.01,409.39,3280.0,408.18,409.39,408.01,409.39,3280.0
2025-05-15 10:30:00,409.0,409.75,409.0,409.44,2894.0,409.0,409.75,409.0,409.44,2894.0
2025-05-15 10:40:00,409.44,409.97,409.43,409.81,700.0,409.44,409.97,409.43,409.81,700.0
2025-05-15 10:50:00,409.48,409.48,408.27,408.97,1879.0,409.48,409.48,408.27,408.97,1879.0
2025-05-15 11:00:00,409.07,410.2,409.07,409.96,1880.0,409.07,410.2,409.07,409.96,1880.0
2025-05-15 11:10:00,409.96,410.05,409.42,409.5,1411.0,409.96,410.05,409.42,409.5,1411.0
2025-05-15 11:20:00,408.97,409.74,408.54,408.9,2000.0,408.97,409.74,408.54,408.9,2000.0
2025-05-15 11:30:00,409.27,409.95,408.88,409.55,2100.0,409.27,409.95,408.88,409.55,2100.0
2025-05-15 11:40:00,409.57,410.15,409.41,409.73,3466.0,409.57,410.15,409.41,409.73,3466.0
2025-05-15 11:50:00,409.31,409.63,409.18,409.56,1200.0,409.31,409.63,409.18,409.56,1200.0
2025-05-15 12:00:00,409.46,411.02,409.45,411.0,2805.0,409.46,411.02,409.45,411.0,2805.0
2025-05-15 12:10:00,410.94,411.2,410.46,410.46,2466.0,410.94,411.2,410.46,410.46,2466.0
2025-05-15 12:20:00,410.47,410.82,410.33,410.81,1325.0,410.47,410.82,410.33,410.81,1325.0
2025-05-15 12:30:00,410.71,411.24,410.52,411.13,1360.0,410.71,411.24,410.52,411.13,1360.0
2025-05-15 12:40:00,410.68,410.74,410.36,410.74,1600.0,410.68,410.74,410.36,410.74,1600.0
2025-05-15 12:50:00,410.71,410.71,409.92,410.08,2070.0,410.71,410.71,409.92,410.08,2070.0
2025-05-15 13:00:00,410.19,410.32,409.56,409.56,7289.0,410.19,410.32,409.56,409.56,7289.0
2025-05-15 13:10:00,409.31,409.45,408.74,408.94,5300.0,409.31,409.45,408.74,408.94,5300.0
2025-05-15 13:20:00,408.96,409.07,408.49,408.5,1420.0,408.96,409.07,408.49,408.5,1420.0
2025-05-15 13:30:00,408.04,408.97,407.82,408.83,3840.0,408.04,408.97,407.82,408.83,3840.0
2025-05-15 13:40:00,408.81,409.01,408.22,408.31,3069.0,408.81,409.01,408.22,408.31,3069.0
2025-05-15 13:50:00,408.0,408.79,407.86,408.73,3110.0,408.0,408.79,407.86,408.73,3110.0
2025-05-15 14:00:00,408.59,409.27,408.56,409.22,9123.0,408.59,409.27,408.56,409.22,9123.0
2025-05-15 14:10:00,408.92,409.22,408.29,408.45,3400.0,408.92,409.22,408.29,408.45,3400.0
2025-05-15 14:20:00,408.42,409.42,408.4,409.42,2004.0,408.42,409.42,408.4,409.42,2004.0
2025-05-15 14:30:00,409.48,410.19,409.47,409.64,2710.0,409.48,410.19,409.47,409.64,2710.0
2025-05-15 14:40:00,409.73,410.54,409.25,410.54,2849.0,409.73,410.54,409.25,410.54,2849.0
2025-05-15 14:50:00,410.24,411.19,410.14,410.72,4900.0,410.24,411.19,410.14,410.72,4900.0
2025-05-15 15:00:00,410.43,410.74,410.13,410.54,2150.0,410.43,410.74,410.13,410.54,2150.0
2025-05-15 15:10:00,410.73,410.98,410.48,410.83,4200.0,410.73,410.98,410.48,410.83,4200.0
2025-05-15 15:20:00,410.83,410.93,410.05,410.1,4844.0,410.83,410.93,410.05,410.1,4844.0
2025-05-15 15:30:00,410.33,410.79,410.11,410.35,5513.0,410.33,410.79,410.11,410.35,5513.0
2025-05-15 15:40:00,410.35,411.23,410.1,411.16,8565.0,410.35,411.23,410.1,411.16,8565.0
2025-05-15 15:50:00,411.33,412.3,411.21,411.61,34400.0,411.33,412.3,411.21,411.61,34400.0
2025-05-16 09:30:00,413.58,414.99,411.38,411.38,14131.0,413.58,414.99,411.38,411.38,14131.0
2025-05-16 09:40:00,411.68,413.34,409.41,413.34,1938.0,411.68,413.34,409.41,413.34,1938.0
2025-05-16 09:50:00,413.54,413.85,413.26,413.33,4417.0,413.54,413.85,413.26,413.33,4417.0
2025-05-16 10:00:00,413.84,414.22,413.43,413.54,5399.0,413.84,414.22,413.43,413.54,5399.0
2025-05-16 10:10:00,413.54,413.81,413.15,413.16,2001.0,413.54,413.81,413.15,413.16,2001.0
2025-05-16 10:20:00,412.79,413.41,412.06,412.43,2584.0,412.79,413.41,412.06,412.43,2584.0
2025-05-16 10:30:00,412.63,413.59,412.62,413.39,600.0,412.63,413.59,412.62,413.39,600.0
2025-05-16 10:40:00,413.16,413.3,412.45,412.99,2056.0,413.16,413.3,412.45,412.99,2056.0
2025-05-16 10:50:00,413.42,413.67,412.99,413.67,1732.0,413.42,413.67,412.99,413.67,1732.0
2025-05-16 11:00:00,413.31,413.32,412.66,412.98,1100.0,413.31,413.32,412.66,412.98,1100.0
2025-05-16 11:10:00,413.08,413.38,412.78,412.78,3274.0,413.08,413.38,412.78,412.78,3274.0
2025-05-16 11:20:00,412.66,412.98,412.08,412.28,1585.0,412.66,412.98,412.08,412.28,1585.0
2025-05-16 11:30:00,412.74,412.96,412.44,412.44,1212.0,412.74,412.96,412.44,412.44,1212.0
2025-05-16 11:40:00,412.63,412.96,411.9,411.9,3191.0,412.63,412.96,411.9,411.9,3191.0
2025-05-16 11:50:00,412.21,412.21,412.21,412.21,125.0,412.21,412.21,412.21,412.21,125.0
2025-05-16 12:00:00,412.48,412.48,411.26,411.65,2403.0,412.48,412.48,411.26,411.65,2403.0
2025-05-16 12:10:00,411.57,412.22,411.57,412.22,2400.0,411.57,412.22,411.57,412.22,2400.0
2025-05-16 12:20:00,412.28,412.31,412.01,412.01,900.0,412.28,412.31,412.01,412.01,900.0
2025-05-16 12:30:00,412.17,412.4,411.85,412.4,1660.0,412.17,412.4,411.85,412.4,1660.0
2025-05-16 12:40:00,412.52,412.53,412.08,412.15,900.0,412.52,412.53,412.08,412.15,900.0
2025-05-16 12:50:00,411.93,412.33,411.93,412.07,704.0,411.93,412.33,411.93,412.07,704.0
2025-05-16 13:00:00,412.01,412.05,411.75,412.05,2007.0,412.01,412.05,411.75,412.05,2007.0
2025-05-16 13:10:00,412.05,412.75,412.05,412.75,2437.0,412.05,412.75,412.05,412.75,2437.0
2025-05-16 13:20:00,412.49,413.0,412.48,412.65,500.0,412.49,413.0,412.48,412.65,500.0
2025-05-16 13:30:00,412.6,413.13,412.6,412.68,3128.0,412.6,413.13,412.6,412.68,3128.0
2025-05-16 13:40:00,412.66,412.96,412.65,412.72,1442.0,412.66,412.96,412.65,412.72,1442.0
2025-05-16 13:50:00,412.72,413.09,412.71,413.09,700.0,412.72,413.09,412.71,413.09,700.0
2025-05-16 14:00:00,413.21,413.44,412.96,413.23,2691.0,413.21,413.44,412.96,413.23,2691.0
2025-05-16 14:10:00,413.41,413.55,412.96,413.14,3378.0,413.41,413.55,412.96,413.14,3378.0
2025-05-16 14:20:00,412.88,412.88,412.62,412.73,800.0,412.88,412.88,412.62,412.73,800.0
2025-05-16 14:30:00,412.72,412.72,412.09,412.11,1702.0,412.72,412.72,412.09,412.11,1702.0
2025-05-16 14:40:00,412.43,412.66,412.25,412.26,758.0,412.43,412.66,412.25,412.26,758.0
2025-05-16 14:50:00,412.64,412.9,412.61,412.75,2393.0,412.64,412.9,412.61,412.75,2393.0
2025-05-16 15:00:00,412.43,412.65,412.02,412.4,2338.0,412.43,412.65,412.02,412.4,2338.0
2025-05-16 15:10:00,412.23,412.48,412.1,412.2,2000.0,412.23,412.48,412.1,412.2,2000.0
2025-05-16 15:20:00,412.35,412.43,411.72,412.02,4458.0,412.35,412.43,411.72,412.02,4458.0
2025-05-16 15:30:00,411.72,411.97,411.39,411.66,3236.0,411.72,411.97,411.39,411.66,3236.0
2025-05-16 15:40:00,411.66,411.66,410.9,411.44,5305.0,411.66,411.66,410.9,411.44,5305.0
2025-05-16 15:50:00,411.54,413.59,411.53,412.81,28968.0,411.54,413.59,411.53,412.81,28968.0
2025-05-19 09:30:00,406.0,410.5,406.0,409.0,8821.0,406.0,410.5,406.0,409.0,8821.0
2025-05-19 09:40:00,410.78,411.15,410.0,410.59,1319.0,410.78,411.15,410.0,410.59,1319.0
2025-05-19 09:50:00,410.44,410.44,409.31,409.31,1426.0,410.44,410.44,409.31,409.31,1426.0
2025-05-19 10:00:00,408.77,411.5,408.77,411.16,3362.0,408.77,411.5,408.77,411.16,3362.0
2025-05-19 10:10:00,411.04,411.39,410.58,411.39,1000.0,411.04,411.39,410.58,411.39,1000.0
2025-05-19 10:20:00,411.74,412.43,411.5,412.38,2527.0,411.74,412.43,411.5,412.38,2527.0
2025-05-19 10:30:00,412.38,412.38,411.33,411.6,3678.0,412.38,412.38,411.33,411.6,3678.0
2025-05-19 10:40:00,411.63,411.83,410.87,410.87,3391.0,411.63,411.83,410.87,410.87,3391.0
2025-05-19 10:50:00,410.86,411.31,410.61,411.31,1830.0,410.86,411.31,410.61,411.31,1830.0
2025-05-19 11:00:00,411.1,411.31,410.8,411.31,1802.0,411.1,411.31,410.8,411.31,1802.0
2025-05-19 11:10:00,411.39,412.33,411.27,412.15,2089.0,411.39,412.33,411.27,412.15,2089.0
2025-05-19 11:20:00,411.95,412.41,411.19,412.07,3999.0,411.95,412.41,411.19,412.07,3999.0
2025-05-19 11:30:00,412.22,412.45,412.05,412.24,1300.0,412.22,412.45,412.05,412.24,1300.0
2025-05-19 11:40:00,412.09,412.09,411.0,411.0,3121.0,412.09,412.09,411.0,411.0,3121.0
2025-05-19 11:50:00,411.0,411.46,410.55,410.55,5856.0,411.0,411.46,410.55,410.55,5856.0
2025-05-19 12:00:00,411.09,411.72,411.0,411.39,4878.0,411.09,411.72,411.0,411.39,4878.0
2025-05-19 12:10:00,411.34,412.25,411.34,411.61,3322.0,411.34,412.25,411.34,411.61,3322.0
2025-05-19 12:20:00,411.56,412.35,411.56,412.01,1400.0,411.56,412.35,411.56,412.01,1400.0
2025-05-19 12:30:00,412.25,413.11,412.24,413.11,3138.0,412.25,413.11,412.24,413.11,3138.0
2025-05-19 12:40:00,413.19,413.19,412.04,412.04,3400.0,413.19,413.19,412.04,412.04,3400.0
2025-05-19 12:50:00,412.0,412.5,412.0,412.5,2026.0,412.0,412.5,412.0,412.5,2026.0
2025-05-19 13:00:00,412.2,412.77,412.2,412.77,1800.0,412.2,412.77,412.2,412.77,1800.0
2025-05-19 13:10:00,412.77,412.78,412.12,412.12,1245.0,412.77,412.78,412.12,412.12,1245.0
2025-05-19 13:20:00,411.97,412.49,411.65,411.92,1924.0,411.97,412.49,411.65,411.92,1924.0
2025-05-19 13:30:00,411.88,412.24,411.84,411.84,1351.0,411.88,412.24,411.84,411.84,1351.0
2025-05-19 13:40:00,411.66,411.77,411.18,411.18,1100.0,411.66,411.77,411.18,411.18,1100.0
2025-05-19 13:50:00,410.89,411.7,410.89,411.35,936.0,410.89,411.7,410.89,411.35,936.0
2025-05-19 14:00:00,411.07,411.65,410.93,411.37,3347.0,411.07,411.65,410.93,411.37,3347.0
2025-05-19 14:10:00,411.05,411.31,410.41,410.41,1301.0,411.05,411.31,410.41,410.41,1301.0
2025-05-19 14:20:00,410.6,410.93,410.19,410.47,3184.0,410.6,410.93,410.19,410.47,3184.0
2025-05-19 14:30:00,410.6,411.08,410.55,410.94,1310.0,410.6,411.08,410.55,410.94,1310.0
2025-05-19 14:40:00,410.96,411.01,410.12,410.31,3651.0,410.96,411.01,410.12,410.31,3651.0
2025-05-19 14:50:00,410.65,411.28,410.31,411.0,2681.0,410.65,411.28,410.31,411.0,2681.0
2025-05-19 15:00:00,411.25,411.25,410.62,410.71,3563.0,411.25,411.25,410.62,410.71,3563.0
2025-05-19 15:10:00,410.59,410.73,409.8,410.39,3510.0,410.59,410.73,409.8,410.39,3510.0
2025-05-19 15:20:00,410.42,410.74,410.3,410.72,2635.0,410.42,410.74,410.3,410.72,2635.0
2025-05-19 15:30:00,410.93,411.18,410.19,410.3,7812.0,410.93,411.18,410.19,410.3,7812.0
2025-05-19 15:40:00,410.21,410.61,409.79,410.0,4273.0,410.21,410.61,409.79,410.0,4273.0
2025-05-19 15:50:00,409.77,410.38,409.41,410.26,36563.0,409.77,410.38,409.41,410.26,36563.0
2025-05-20 09:30:00,411.07,412.77,411.07,412.61,7072.0,411.07,412.77,411.07,412.61,7072.0
2025-05-20 09:40:00,413.13,414.48,411.32,411.33,2900.0,413.13,414.48,411.32,411.33,2900.0
2025-05-20 09:50:00,412.5,414.86,412.5,414.86,5613.0,412.5,414.86,412.5,414.86,5613.0
2025-05-20 10:00:00,415.0,418.27,414.6,417.14,8550.0,415.0,418.27,414.6,417.14,8550.0
2025-05-20 10:10:00,416.99,418.13,416.13,418.13,9758.0,416.99,418.13,416.13,418.13,9758.0
2025-05-20 10:20:00,418.64,422.0,418.4,421.47,11493.0,418.64,422.0,418.4,421.47,11493.0
2025-05-20 10:30:00,421.46,421.79,420.31,421.14,10286.0,421.46,421.79,420.31,421.14,10286.0
2025-05-20 10:40:00,420.71,421.71,420.21,421.59,8053.0,420.71,421.71,420.21,421.59,8053.0
2025-05-20 10:50:00,421.4,421.48,419.93,420.0,18105.0,421.4,421.48,419.93,420.0,18105.0
2025-05-20 11:00:00,419.65,420.58,419.53,420.16,12381.0,419.65,420.58,419.53,420.16,12381.0
2025-05-20 11:10:00,420.09,420.46,419.81,420.19,6168.0,420.09,420.46,419.81,420.19,6168.0
2025-05-20 11:20:00,419.86,420.7,419.19,419.19,6404.0,419.86,420.7,419.19,419.19,6404.0
2025-05-20 11:30:00,419.59,420.01,419.1,419.84,6283.0,419.59,420.01,419.1,419.84,6283.0
2025-05-20 11:40:00,419.66,419.86,418.06,418.92,2100.0,419.66,419.86,418.06,418.92,2100.0
2025-05-20 11:50:00,418.01,418.36,417.2,418.33,7678.0,418.01,418.36,417.2,418.33,7678.0
2025-05-20 12:00:00,418.17,418.29,417.54,418.29,7722.0,418.17,418.29,417.54,418.29,7722.0
2025-05-20 12:10:00,418.81,418.81,417.06,417.86,5104.0,418.81,418.81,417.06,417.86,5104.0
2025-05-20 12:20:00,417.95,417.95,417.2,417.38,900.0,417.95,417.95,417.2,417.38,900.0
2025-05-20 12:30:00,417.82,418.39,417.34,417.97,1889.0,417.82,418.39,417.34,417.97,1889.0
2025-05-20 12:40:00,418.41,419.04,418.19,419.04,1800.0,418.41,419.04,418.19,419.04,1800.0
2025-05-20 12:50:00,418.54,418.89,417.99,418.51,4382.0,418.54,418.89,417.99,418.51,4382.0
2025-05-20 13:00:00,418.79,419.29,418.53,418.54,1800.0,418.79,419.29,418.53,418.54,1800.0
2025-05-20 13:10:00,418.3,418.69,418.23,418.41,1701.0,418.3,418.69,418.23,418.41,1701.0
2025-05-20 13:20:00,418.14,418.37,417.89,418.05,4004.0,418.14,418.37,417.89,418.05,4004.0
2025-05-20 13:30:00,417.45,417.5,416.91,416.91,1703.0,417.45,417.5,416.91,416.91,1703.0
2025-05-20 13:40:00,416.68,417.14,416.23,416.94,3300.0,416.68,417.14,416.23,416.94,3300.0
2025-05-20 13:50:00,416.81,417.2,416.8,417.2,1363.0,416.81,417.2,416.8,417.2,1363.0
2025-05-20 14:00:00,417.22,417.22,416.94,416.94,6575.0,417.22,417.22,416.94,416.94,6575.0
2025-05-20 14:10:00,416.75,417.03,416.57,416.76,2262.0,416.75,417.03,416.57,416.76,2262.0
2025-05-20 14:20:00,415.83,416.01,414.49,414.5,2025.0,415.83,416.01,414.49,414.5,2025.0
2025-05-20 14:30:00,414.37,415.09,414.06,415.09,7880.0,414.37,415.09,414.06,415.09,7880.0
2025-05-20 14:40:00,415.54,415.54,414.55,414.65,1766.0,415.54,415.54,414.55,414.65,1766.0
2025-05-20 14:50:00,415.11,415.11,414.66,414.66,3053.0,415.11,415.11,414.66,414.66,3053.0
2025-05-20 15:00:00,414.25,414.25,413.49,414.05,3418.0,414.25,414.25,413.49,414.05,3418.0
2025-05-20 15:10:00,414.29,414.29,413.81,414.04,1990.0,414.29,414.29,413.81,414.04,1990.0
2025-05-20 15:20:00,413.97,414.16,413.83,414.02,6554.0,413.97,414.16,413.83,414.02,6554.0
2025-05-20 15:30:00,414.0,414.37,413.81,414.22,16723.0,414.0,414.37,413.81,414.22,16723.0
2025-05-20 15:40:00,414.22,414.8,413.39,414.46,11407.0,414.22,414.8,413.39,414.46,11407.0
2025-05-20 15:50:00,414.3,415.03,414.1,414.1,25226.0,414.3,415.03,414.1,414.1,25226.0
2025-05-21 09:30:00,407.62,407.62,402.58,403.85,19158.0,407.62,407.62,402.58,403.85,19158.0
2025-05-21 09:40:00,403.85,404.69,402.5,404.44,3805.0,403.85,404.69,402.5,404.44,3805.0
2025-05-21 09:50:00,404.71,406.41,404.71,405.5,4221.0,404.71,406.41,404.71,405.5,4221.0
2025-05-21 10:00:00,405.51,406.42,405.51,405.91,6492.0,405.51,406.42,405.51,405.91,6492.0
2025-05-21 10:10:00,405.78,406.28,404.53,406.28,3275.0,405.78,406.28,404.53,406.28,3275.0
2025-05-21 10:20:00,406.31,406.31,405.13,405.13,1424.0,406.31,406.31,405.13,405.13,1424.0
2025-05-21 10:30:00,405.76,406.05,405.29,406.05,2875.0,405.76,406.05,405.29,406.05,2875.0
2025-05-21 10:40:00,406.25,407.28,406.24,407.22,3240.0,406.25,407.28,406.24,407.22,3240.0
2025-05-21 10:50:00,406.48,407.09,406.43,406.57,2838.0,406.48,407.09,406.43,406.57,2838.0
2025-05-21 11:00:00,406.54,407.06,406.25,406.72,2177.0,406.54,407.06,406.25,406.72,2177.0
2025-05-21 11:10:00,407.12,407.23,406.13,406.7,2462.0,407.12,407.23,406.13,406.7,2462.0
2025-05-21 11:20:00,406.2,407.4,406.11,407.4,1140.0,406.2,407.4,406.11,407.4,1140.0
2025-05-21 11:30:00,407.59,407.8,406.94,407.48,2678.0,407.59,407.8,406.94,407.48,2678.0
2025-05-21 11:40:00,407.82,408.24,407.75,408.24,1602.0,407.82,408.24,407.75,408.24,1602.0
2025-05-21 11:50:00,408.41,408.56,408.25,408.32,900.0,408.41,408.56,408.25,408.32,900.0
2025-05-21 12:00:00,407.92,408.46,407.91,408.44,1423.0,407.92,408.46,407.91,408.44,1423.0
2025-05-21 12:10:00,408.16,409.0,408.07,408.66,3305.0,408.16,409.0,408.07,408.66,3305.0
2025-05-21 12:20:00,408.62,409.47,408.61,409.25,3935.0,408.62,409.47,408.61,409.25,3935.0
2025-05-21 12:30:00,409.45,410.23,409.45,410.01,1742.0,409.45,410.23,409.45,410.01,1742.0
2025-05-21 12:40:00,409.89,409.89,409.2,409.79,2258.0,409.89,409.89,409.2,409.79,2258.0
2025-05-21 12:50:00,409.08,409.08,408.45,408.46,526.0,409.08,409.08,408.45,408.46,526.0
2025-05-21 13:00:00,408.4,409.19,408.35,409.17,2200.0,408.4,409.19,408.35,409.17,2200.0
2025-05-21 13:10:00,407.92,408.27,406.42,407.03,1976.0,407.92,408.27,406.42,407.03,1976.0
2025-05-21 13:20:00,406.91,407.03,404.71,404.8,9537.0,406.91,407.03,404.71,404.8,9537.0
2025-05-21 13:30:00,404.44,407.52,404.23,407.45,3600.0,404.44,407.52,404.23,407.45,3600.0
2025-05-21 13:40:00,407.07,407.07,405.69,405.69,800.0,407.07,407.07,405.69,405.69,800.0
2025-05-21 13:50:00,405.69,405.88,404.38,404.47,1600.0,405.69,405.88,404.38,404.47,1600.0
2025-05-21 14:00:00,404.87,405.47,404.47,405.4,2791.0,404.87,405.47,404.47,405.4,2791.0
2025-05-21 14:10:00,405.4,406.55,404.68,406.32,3957.0,405.4,406.55,404.68,406.32,3957.0
2025-05-21 14:20:00,406.18,406.77,405.91,406.35,3863.0,406.18,406.77,405.91,406.35,3863.0
2025-05-21 14:30:00,406.22,407.11,406.19,406.3,3600.0,406.22,407.11,406.19,406.3,3600.0
2025-05-21 14:40:00,406.3,406.67,405.89,406.19,7103.0,406.3,406.67,405.89,406.19,7103.0
2025-05-21 14:50:00,406.16,406.24,405.11,405.12,4150.0,406.16,406.24,405.11,405.12,4150.0
2025-05-21 15:00:00,405.35,405.85,405.17,405.18,2325.0,405.35,405.85,405.17,405.18,2325.0
2025-05-21 15:10:00,405.25,405.37,404.8,405.11,2849.0,405.25,405.37,404.8,405.11,2849.0
2025-05-21 15:20:00,405.1,405.31,404.43,404.61,4210.0,405.1,405.31,404.43,404.61,4210.0
2025-05-21 15:30:00,405.06,405.76,404.92,405.69,4952.0,405.06,405.76,404.92,405.69,4952.0
2025-05-21 15:40:00,405.8,406.54,405.62,405.8,13958.0,405.8,406.54,405.62,405.8,13958.0
2025-05-21 15:50:00,405.48,406.22,404.14,404.79,45934.0,405.48,406.22,404.14,404.79,45934.0
2025-05-22 09:30:00,407.44,407.91,405.25,407.6,7398.0,407.44,407.91,405.25,407.6,7398.0
2025-05-22 09:40:00,406.87,407.87,406.87,407.44,2457.0,406.87,407.87,406.87,407.44,2457.0
2025-05-22 09:50:00,407.44,409.35,407.44,409.35,1335.0,407.44,409.35,407.44,409.35,1335.0
2025-05-22 10:00:00,409.55,411.41,409.53,411.41,5818.0,409.55,411.41,409.53,411.41,5818.0
2025-05-22 10:10:00,411.2,411.21,408.11,408.79,1971.0,411.2,411.21,408.11,408.79,1971.0
2025-05-22 10:20:00,408.77,408.77,407.5,408.18,2487.0,408.77,408.77,407.5,408.18,2487.0
2025-05-22 10:30:00,408.4,408.57,408.01,408.33,1724.0,408.4,408.57,408.01,408.33,1724.0
2025-05-22 10:40:00,408.4,408.4,407.82,407.83,1600.0,408.4,408.4,407.82,407.83,1600.0
2025-05-22 10:50:00,408.04,408.17,406.74,407.7,3741.0,408.04,408.17,406.74,407.7,3741.0
2025-05-22 11:00:00,408.13,409.57,408.13,409.5,700.0,408.13,409.57,408.13,409.5,700.0
2025-05-22 11:10:00,409.49,409.5,408.23,408.32,1803.0,409.49,409.5,408.23,408.32,1803.0
2025-05-22 11:20:00,408.6,409.09,408.44,408.63,1200.0,408.6,409.09,408.44,408.63,1200.0
2025-05-22 11:30:00,408.61,409.03,408.24,408.95,1966.0,408.61,409.03,408.24,408.95,1966.0
2025-05-22 11:40:00,409.49,409.49,409.3,409.41,500.0,409.49,409.49,409.3,409.41,500.0
2025-05-22 11:50:00,409.28,410.54,409.1,410.5,3378.0,409.28,410.54,409.1,410.5,3378.0
2025-05-22 12:00:00,410.75,410.75,410.18,410.49,900.0,410.75,410.75,410.18,410.49,900.0
2025-05-22 12:10:00,410.47,410.98,410.45,410.94,858.0,410.47,410.98,410.45,410.94,858.0
2025-05-22 12:20:00,410.9,411.3,410.61,410.61,1490.0,410.9,411.3,410.61,410.61,1490.0
2025-05-22 12:30:00,410.43,410.45,410.15,410.26,517.0,410.43,410.45,410.15,410.26,517.0
2025-05-22 12:40:00,410.37,410.42,410.21,410.21,1623.0,410.37,410.42,410.21,410.21,1623.0
2025-05-22 12:50:00,410.01,410.01,408.71,409.06,426.0,410.01,410.01,408.71,409.06,426.0
2025-05-22 13:00:00,409.35,409.35,408.85,409.23,742.0,409.35,409.35,408.85,409.23,742.0
2025-05-22 13:10:00,409.24,409.58,409.22,409.46,700.0,409.24,409.58,409.22,409.46,700.0
2025-05-22 13:20:00,409.98,409.98,409.1,409.1,3789.0,409.98,409.98,409.1,409.1,3789.0
2025-05-22 13:30:00,409.1,409.52,408.59,409.07,17521.0,409.1,409.52,408.59,409.07,17521.0
2025-05-22 13:40:00,409.08,410.93,409.07,410.75,3834.0,409.08,410.93,409.07,410.75,3834.0
2025-05-22 13:50:00,410.19,410.71,409.96,410.71,508.0,410.19,410.71,409.96,410.71,508.0
2025-05-22 14:00:00,410.71,411.04,410.71,411.0,2342.0,410.71,411.04,410.71,411.0,2342.0
2025-05-22 14:10:00,410.8,410.8,410.3,410.3,1904.0,410.8,410.8,410.3,410.3,1904.0
2025-05-22 14:20:00,410.69,410.82,410.29,410.3,1314.0,410.69,410.82,410.29,410.3,1314.0
2025-05-22 14:30:00,410.23,411.04,410.23,410.72,1515.0,410.23,411.04,410.23,410.72,1515.0
2025-05-22 14:40:00,410.46,411.01,410.42,410.8,2505.0,410.46,411.01,410.42,410.8,2505.0
2025-05-22 14:50:00,410.6,411.32,410.59,411.15,1950.0,410.6,411.32,410.59,411.15,1950.0
2025-05-22 15:00:00,411.23,411.39,411.11,411.24,1800.0,411.23,411.39,411.11,411.24,1800.0
2025-05-22 15:10:00,411.03,411.13,410.49,411.09,7100.0,411.03,411.13,410.49,411.09,7100.0
2025-05-22 15:20:00,411.09,411.64,411.09,411.52,622.0,411.09,411.64,411.09,411.52,622.0
2025-05-22 15:30:00,411.69,411.82,410.84,411.21,6959.0,411.69,411.82,410.84,411.21,6959.0
2025-05-22 15:40:00,411.41,412.75,411.21,412.73,40888.0,411.41,412.75,411.21,412.73,40888.0
2025-05-22 15:50:00,412.23,412.28,410.15,410.59,23270.0,412.23,412.28,410.15,410.59,23270.0
2025-05-23 09:30:00,402.97,407.39,402.76,405.5,15443.0,402.97,407.39,402.76,405.5,15443.0
2025-05-23 09:40:00,406.24,406.24,405.13,405.89,1596.0,406.24,406.24,405.13,405.89,1596.0
2025-05-23 09:50:00,405.89,407.77,405.84,406.96,2714.0,405.89,407.77,405.84,406.96,2714.0
2025-05-23 10:00:00,407.68,408.49,407.52,407.79,2714.0,407.68,408.49,407.52,407.79,2714.0
2025-05-23 10:10:00,406.94,406.94,406.27,406.55,999.0,406.94,406.94,406.27,406.55,999.0
2025-05-23 10:20:00,406.41,407.58,406.36,407.25,2162.0,406.41,407.58,406.36,407.25,2162.0
2025-05-23 10:30:00,407.92,408.1,407.35,407.35,1392.0,407.92,408.1,407.35,407.35,1392.0
2025-05-23 10:40:00,407.37,407.37,406.28,406.28,1277.0,407.37,407.37,406.28,406.28,1277.0
2025-05-23 10:50:00,405.41,405.76,404.22,404.22,878.0,405.41,405.76,404.22,404.22,878.0
2025-05-23 11:00:00,404.13,405.13,404.13,404.43,2314.0,404.13,405.13,404.13,404.43,2314.0
2025-05-23 11:10:00,404.98,405.32,404.02,405.11,3802.0,404.98,405.32,404.02,405.11,3802.0
2025-05-23 11:20:00,405.88,407.17,405.79,406.26,3585.0,405.88,407.17,405.79,406.26,3585.0
2025-05-23 11:30:00,406.49,406.85,406.04,406.41,1085.0,406.49,406.85,406.04,406.41,1085.0
2025-05-23 11:40:00,406.4,406.72,406.2,406.72,1609.0,406.4,406.72,406.2,406.72,1609.0
2025-05-23 11:50:00,406.2,406.63,404.85,405.08,6140.0,406.2,406.63,404.85,405.08,6140.0
2025-05-23 12:00:00,405.04,405.73,404.7,405.64,5308.0,405.04,405.73,404.7,405.64,5308.0
2025-05-23 12:10:00,405.58,406.04,404.88,405.0,3136.0,405.58,406.04,404.88,405.0,3136.0
2025-05-23 12:20:00,404.94,405.15,404.63,404.63,1213.0,404.94,405.15,404.63,404.63,1213.0
2025-05-23 12:30:00,404.41,404.66,404.1,404.66,1000.0,404.41,404.66,404.1,404.66,1000.0
2025-05-23 12:40:00,404.98,405.05,404.97,405.05,604.0,404.98,405.05,404.97,405.05,604.0
2025-05-23 12:50:00,404.88,405.16,404.18,404.53,1670.0,404.88,405.16,404.18,404.53,1670.0
2025-05-23 13:00:00,404.58,404.86,404.41,404.86,1918.0,404.58,404.86,404.41,404.86,1918.0
2025-05-23 13:10:00,405.27,405.8,405.18,405.8,2456.0,405.27,405.8,405.18,405.8,2456.0
2025-05-23 13:20:00,406.13,406.39,405.83,406.31,1985.0,406.13,406.39,405.83,406.31,1985.0
2025-05-23 13:30:00,406.42,406.61,406.18,406.31,3412.0,406.42,406.61,406.18,406.31,3412.0
2025-05-23 13:40:00,406.32,406.39,405.65,405.97,4410.0,406.32,406.39,405.65,405.97,4410.0
2025-05-23 13:50:00,405.95,406.46,405.31,405.31,2202.0,405.95,406.46,405.31,405.31,2202.0
2025-05-23 14:00:00,405.39,405.97,405.14,405.97,3183.0,405.39,405.97,405.14,405.97,3183.0
2025-05-23 14:10:00,406.05,406.48,405.6,405.6,2884.0,406.05,406.48,405.6,405.6,2884.0
2025-05-23 14:20:00,405.67,405.88,405.2,405.88,3949.0,405.67,405.88,405.2,405.88,3949.0
2025-05-23 14:30:00,405.8,406.44,405.79,406.43,1540.0,405.8,406.44,405.79,406.43,1540.0
2025-05-23 14:40:00,406.29,406.75,406.29,406.47,2349.0,406.29,406.75,406.29,406.47,2349.0
2025-05-23 14:50:00,406.86,407.43,406.6,406.82,3251.0,406.86,407.43,406.6,406.82,3251.0
2025-05-23 15:00:00,406.85,406.87,406.55,406.66,1124.0,406.85,406.87,406.55,406.66,1124.0
2025-05-23 15:10:00,406.42,406.92,406.4,406.7,2250.0,406.42,406.92,406.4,406.7,2250.0
2025-05-23 15:20:00,406.69,406.93,406.53,406.87,3304.0,406.69,406.93,406.53,406.87,3304.0
2025-05-23 15:30:00,406.88,407.78,406.87,407.67,3128.0,406.88,407.78,406.87,407.67,3128.0
2025-05-23 15:40:00,407.58,407.69,406.96,407.12,2847.0,407.58,407.69,406.96,407.12,2847.0
2025-05-23 15:50:00,407.09,407.52,406.46,406.82,24947.0,407.09,407.52,406.46,406.82,24947.0
2025-05-27 09:30:00,410.62,414.72,410.62,413.68,25118.0,410.62,414.72,410.62,413.68,25118.0
2025-05-27 09:40:00,413.68,415.87,412.62,414.61,13278.0,413.68,415.87,412.62,414.61,13278.0
2025-05-27 09:50:00,415.08,416.84,414.89,415.66,8116.0,415.08,416.84,414.89,415.66,8116.0
2025-05-27 10:00:00,416.17,419.17,415.99,417.71,18215.0,416.17,419.17,415.99,417.71,18215.0
2025-05-27 10:10:00,418.0,418.58,417.08,418.56,10412.0,418.0,418.58,417.08,418.56,10412.0
2025-05-27 10:20:00,419.14,419.67,418.75,419.04,4906.0,419.14,419.67,418.75,419.04,4906.0
2025-05-27 10:30:00,419.21,420.3,419.21,419.83,18158.0,419.21,420.3,419.21,419.83,18158.0
2025-05-27 10:40:00,419.9,421.15,419.76,420.33,11309.0,419.9,421.15,419.76,420.33,11309.0
2025-05-27 10:50:00,420.71,421.31,420.27,421.17,5810.0,420.71,421.31,420.27,421.17,5810.0
2025-05-27 11:00:00,420.9,421.3,419.07,419.07,4213.0,420.9,421.3,419.07,419.07,4213.0
2025-05-27 11:10:00,418.54,419.44,418.4,419.34,11149.0,418.54,419.44,418.4,419.34,11149.0
2025-05-27 11:20:00,419.44,419.92,418.95,419.2,9474.0,419.44,419.92,418.95,419.2,9474.0
2025-05-27 11:30:00,419.31,420.49,419.17,419.92,6020.0,419.31,420.49,419.17,419.92,6020.0
2025-05-27 11:40:00,420.34,420.98,420.0,420.32,9613.0,420.34,420.98,420.0,420.32,9613.0
2025-05-27 11:50:00,420.24,421.28,420.02,421.27,2958.0,420.24,421.28,420.02,421.27,2958.0
2025-05-27 12:00:00,420.86,422.36,420.86,421.58,7011.0,420.86,422.36,420.86,421.58,7011.0
2025-05-27 12:10:00,421.58,421.88,421.09,421.71,4264.0,421.58,421.88,421.09,421.71,4264.0
2025-05-27 12:20:00,421.71,421.71,421.06,421.25,3705.0,421.71,421.71,421.06,421.25,3705.0
2025-05-27 12:30:00,421.25,422.9,421.24,422.9,5209.0,421.25,422.9,421.24,422.9,5209.0
2025-05-27 12:40:00,423.0,423.0,422.11,422.5,5882.0,423.0,423.0,422.11,422.5,5882.0
2025-05-27 12:50:00,422.62,422.85,422.49,422.68,4929.0,422.62,422.85,422.49,422.68,4929.0
2025-05-27 13:00:00,422.74,423.14,421.09,421.09,14135.0,422.74,423.14,421.09,421.09,14135.0
2025-05-27 13:10:00,421.17,421.18,420.54,421.17,3841.0,421.17,421.18,420.54,421.17,3841.0
2025-05-27 13:20:00,421.35,421.53,421.15,421.53,2557.0,421.35,421.53,421.15,421.53,2557.0
2025-05-27 13:30:00,421.47,421.47,420.72,420.84,2905.0,421.47,421.47,420.72,420.84,2905.0
2025-05-27 13:40:00,420.36,421.03,420.1,420.5,2702.0,420.36,421.03,420.1,420.5,2702.0
2025-05-27 13:50:00,420.74,421.64,420.58,421.46,5468.0,420.74,421.64,420.58,421.46,5468.0
2025-05-27 14:00:00,421.79,421.95,420.86,421.71,9056.0,421.79,421.95,420.86,421.71,9056.0
2025-05-27 14:10:00,421.71,422.15,421.35,422.15,3961.0,421.71,422.15,421.35,422.15,3961.0
2025-05-27 14:20:00,421.89,422.18,421.62,422.04,9762.0,421.89,422.18,421.62,422.04,9762.0
2025-05-27 14:30:00,422.12,422.65,421.98,422.65,3162.0,422.12,422.65,421.98,422.65,3162.0
2025-05-27 14:40:00,422.72,422.86,421.82,422.12,20153.0,422.72,422.86,421.82,422.12,20153.0
2025-05-27 14:50:00,422.03,422.03,420.73,420.73,6259.0,422.03,422.03,420.73,420.73,6259.0
2025-05-27 15:00:00,420.17,420.8,419.93,420.77,9474.0,420.17,420.8,419.93,420.77,9474.0
2025-05-27 15:10:00,420.86,421.3,420.16,420.27,5085.0,420.86,421.3,420.16,420.27,5085.0
2025-05-27 15:20:00,420.31,420.65,420.09,420.17,7150.0,420.31,420.65,420.09,420.17,7150.0
2025-05-27 15:30:00,420.04,420.96,420.02,420.68,5378.0,420.04,420.96,420.02,420.68,5378.0
2025-05-27 15:40:00,420.73,421.47,420.36,421.22,16571.0,420.73,421.47,420.36,421.22,16571.0
2025-05-27 15:50:00,421.01,421.81,420.46,421.11,65473.0,421.01,421.81,420.46,421.11,65473.0
2025-05-28 09:30:00,423.27,424.51,420.91,420.91,7053.0,423.27,424.51,420.91,420.91,7053.0
2025-05-28 09:40:00,420.79,421.25,419.63,420.7,9116.0,420.79,421.25,419.63,420.7,9116.0
2025-05-28 09:50:00,420.71,423.38,420.7,423.38,16471.0,420.71,423.38,420.7,423.38,16471.0
2025-05-28 10:00:00,423.48,423.94,422.56,422.72,24267.0,423.48,423.94,422.56,422.72,24267.0
2025-05-28 10:10:00,422.63,422.87,421.4,421.54,19873.0,422.63,422.87,421.4,421.54,19873.0
2025-05-28 10:20:00,420.54,422.74,420.54,422.72,2800.0,420.54,422.74,420.54,422.72,2800.0
2025-05-28 10:30:00,422.57,422.76,421.69,421.89,3055.0,422.57,422.76,421.69,421.89,3055.0
2025-05-28 10:40:00,422.1,422.77,422.1,422.5,1419.0,422.1,422.77,422.1,422.5,1419.0
2025-05-28 10:50:00,422.54,422.54,421.07,421.44,4977.0,422.54,422.54,421.07,421.44,4977.0
2025-05-28 11:00:00,421.92,423.04,421.82,422.08,4289.0,421.92,423.04,421.82,422.08,4289.0
2025-05-28 11:10:00,421.75,422.32,421.62,422.32,3468.0,421.75,422.32,421.62,422.32,3468.0
2025-05-28 11:20:00,422.32,422.32,421.49,421.77,8920.0,422.32,422.32,421.49,421.77,8920.0
2025-05-28 11:30:00,422.0,422.0,420.48,421.31,3799.0,422.0,422.0,420.48,421.31,3799.0
2025-05-28 11:40:00,421.24,421.91,420.76,420.76,2846.0,421.24,421.91,420.76,420.76,2846.0
2025-05-28 11:50:00,421.44,421.94,420.9,420.9,5713.0,421.44,421.94,420.9,420.9,5713.0
2025-05-28 12:00:00,421.25,421.73,420.93,421.32,1500.0,421.25,421.73,420.93,421.32,1500.0
2025-05-28 12:10:00,421.21,421.89,421.0,421.8,3277.0,421.21,421.89,421.0,421.8,3277.0
2025-05-28 12:20:00,421.73,422.22,421.33,422.18,1500.0,421.73,422.22,421.33,422.18,1500.0
2025-05-28 12:30:00,421.82,422.09,421.0,421.86,6095.0,421.82,422.09,421.0,421.86,6095.0
2025-05-28 12:40:00,422.01,422.38,421.62,421.62,1900.0,422.01,422.38,421.62,421.62,1900.0
2025-05-28 12:50:00,422.31,422.98,422.12,422.61,6638.0,422.31,422.98,422.12,422.61,6638.0
2025-05-28 13:00:00,422.83,423.23,422.83,423.04,2189.0,422.83,423.23,422.83,423.04,2189.0
2025-05-28 13:10:00,423.22,423.96,423.12,423.96,2300.0,423.22,423.96,423.12,423.96,2300.0
2025-05-28 13:20:00,423.97,424.1,423.33,423.5,2352.0,423.97,424.1,423.33,423.5,2352.0
2025-05-28 13:30:00,423.48,423.67,422.56,422.56,4725.0,423.48,423.67,422.56,422.56,4725.0
2025-05-28 13:40:00,422.55,422.64,422.24,422.48,4089.0,422.55,422.64,422.24,422.48,4089.0
2025-05-28 13:50:00,422.38,422.44,422.0,422.0,3859.0,422.38,422.44,422.0,422.0,3859.0
2025-05-28 14:00:00,421.86,422.4,421.81,422.3,2367.0,421.86,422.4,421.81,422.3,2367.0
2025-05-28 14:10:00,422.47,422.48,421.86,422.21,4791.0,422.47,422.48,421.86,422.21,4791.0
2025-05-28 14:20:00,422.04,422.36,422.01,422.36,1619.0,422.04,422.36,422.01,422.36,1619.0
2025-05-28 14:30:00,422.37,422.63,422.35,422.35,700.0,422.37,422.63,422.35,422.35,700.0
2025-05-28 14:40:00,422.35,422.66,421.8,421.87,7089.0,422.35,422.66,421.8,421.87,7089.0
2025-05-28 14:50:00,421.8,421.95,420.77,420.82,9890.0,421.8,421.95,420.77,420.82,9890.0
2025-05-28 15:00:00,420.64,422.34,420.63,422.34,3475.0,420.64,422.34,420.63,422.34,3475.0
2025-05-28 15:10:00,422.26,422.65,421.73,421.81,8978.0,422.26,422.65,421.73,421.81,8978.0
2025-05-28 15:20:00,421.48,421.48,419.26,419.51,16561.0,421.48,421.48,419.26,419.51,16561.0
2025-05-28 15:30:00,419.99,420.0,419.05,419.23,8408.0,419.99,420.0,419.05,419.23,8408.0
2025-05-28 15:40:00,419.0,419.19,418.49,418.97,5478.0,419.0,419.19,418.49,418.97,5478.0
2025-05-28 15:50:00,418.63,419.04,416.93,417.01,46846.0,418.63,419.04,416.93,417.01,46846.0
2025-05-29 09:30:00,424.36,427.06,420.09,422.3,52663.0,424.36,427.06,420.09,422.3,52663.0
2025-05-29 09:40:00,422.3,422.3,418.31,419.94,40927.0,422.3,422.3,418.31,419.94,40927.0
2025-05-29 09:50:00,420.71,424.43,420.68,424.17,20440.0,420.71,424.43,420.68,424.17,20440.0
2025-05-29 10:00:00,424.55,424.55,420.11,420.19,15684.0,424.55,424.55,420.11,420.19,15684.0
2025-05-29 10:10:00,420.77,421.64,419.76,420.89,29737.0,420.77,421.64,419.76,420.89,29737.0
2025-05-29 10:20:00,421.24,421.24,417.2,420.28,12860.0,421.24,421.24,417.2,420.28,12860.0
2025-05-29 10:30:00,420.52,421.72,420.03,420.97,14211.0,420.52,421.72,420.03,420.97,14211.0
2025-05-29 10:40:00,421.15,421.5,419.0,419.43,13910.0,421.15,421.5,419.0,419.43,13910.0
2025-05-29 10:50:00,419.64,420.02,418.02,419.73,13727.0,419.64,420.02,418.02,419.73,13727.0
2025-05-29 11:00:00,419.74,419.74,416.51,416.81,10689.0,419.74,419.74,416.51,416.81,10689.0
2025-05-29 11:10:00,416.88,417.88,416.83,417.77,10639.0,416.88,417.88,416.83,417.77,10639.0
2025-05-29 11:20:00,417.89,418.24,416.66,417.65,11527.0,417.89,418.24,416.66,417.65,11527.0
2025-05-29 11:30:00,417.65,418.0,414.38,415.39,12553.0,417.65,418.0,414.38,415.39,12553.0
2025-05-29 11:40:00,415.56,416.76,415.16,416.76,6380.0,415.56,416.76,415.16,416.76,6380.0
2025-05-29 11:50:00,416.77,417.03,414.7,414.84,16388.0,416.77,417.03,414.7,414.84,16388.0
2025-05-29 12:00:00,414.95,416.52,414.21,415.83,7339.0,414.95,416.52,414.21,415.83,7339.0
2025-05-29 12:10:00,416.04,418.59,416.03,418.37,9333.0,416.04,418.59,416.03,418.37,9333.0
2025-05-29 12:20:00,418.42,418.58,417.59,417.93,8366.0,418.42,418.58,417.59,417.93,8366.0
2025-05-29 12:30:00,417.9,418.7,417.32,417.92,12314.0,417.9,418.7,417.32,417.92,12314.0
2025-05-29 12:40:00,417.47,419.22,417.47,418.79,15538.0,417.47,419.22,417.47,418.79,15538.0
2025-05-29 12:50:00,418.64,419.58,418.46,419.28,11441.0,418.64,419.58,418.46,419.28,11441.0
2025-05-29 13:00:00,419.5,420.56,419.07,419.91,28851.0,419.5,420.56,419.07,419.91,28851.0
2025-05-29 13:10:00,419.89,421.32,419.65,420.78,30073.0,419.89,421.32,419.65,420.78,30073.0
2025-05-29 13:20:00,420.81,421.37,419.79,420.54,12018.0,420.81,421.37,419.79,420.54,12018.0
2025-05-29 13:30:00,420.57,420.81,419.75,419.85,4110.0,420.57,420.81,419.75,419.85,4110.0
2025-05-29 13:40:00,419.73,420.95,419.37,420.33,18215.0,419.73,420.95,419.37,420.33,18215.0
2025-05-29 13:50:00,420.04,420.93,419.55,420.64,15637.0,420.04,420.93,419.55,420.64,15637.0
2025-05-29 14:00:00,420.69,421.06,420.19,420.37,15965.0,420.69,421.06,420.19,420.37,15965.0
2025-05-29 14:10:00,420.37,420.91,419.66,419.67,15612.0,420.37,420.91,419.66,419.67,15612.0
2025-05-29 14:20:00,419.7,420.28,419.25,419.38,13365.0,419.7,420.28,419.25,419.38,13365.0
2025-05-29 14:30:00,419.38,421.0,419.37,420.84,11741.0,419.38,421.0,419.37,420.84,11741.0
2025-05-29 14:40:00,420.64,421.56,420.54,421.41,17867.0,420.64,421.56,420.54,421.41,17867.0
2025-05-29 14:50:00,421.49,421.89,420.76,420.99,19071.0,421.49,421.89,420.76,420.99,19071.0
2025-05-29 15:00:00,420.84,421.22,420.0,420.32,24114.0,420.84,421.22,420.0,420.32,24114.0
2025-05-29 15:10:00,420.42,420.78,420.27,420.7,12662.0,420.42,420.78,420.27,420.7,12662.0
2025-05-29 15:20:00,420.75,421.31,420.63,420.81,28651.0,420.75,421.31,420.63,420.81,28651.0
2025-05-29 15:30:00,420.81,422.14,420.81,421.67,35370.0,420.81,422.14,420.81,421.67,35370.0
2025-05-29 15:40:00,421.65,423.0,421.53,422.23,30962.0,421.65,423.0,421.53,422.23,30962.0
2025-05-29 15:50:00,422.35,422.83,421.42,422.03,72664.0,422.35,422.83,421.42,422.03,72664.0
2025-05-30 09:30:00,468.16,488.49,468.16,486.25,448958.0,468.16,488.49,468.16,486.25,448958.0
2025-05-30 09:40:00,486.82,491.98,483.58,484.21,240503.0,486.82,491.98,483.58,484.21,240503.0
2025-05-30 09:50:00,484.2,486.43,481.19,484.4,174787.0,484.2,486.43,481.19,484.4,174787.0
2025-05-30 10:00:00,484.48,487.11,483.0,483.92,102149.0,484.48,487.11,483.0,483.92,102149.0
2025-05-30 10:10:00,483.79,486.6,479.28,481.12,81450.0,483.79,486.6,479.28,481.12,81450.0
2025-05-30 10:20:00,482.15,482.16,478.44,480.67,96970.0,482.15,482.16,478.44,480.67,96970.0
2025-05-30 10:30:00,480.98,481.39,474.21,474.48,64940.0,480.98,481.39,474.21,474.48,64940.0
2025-05-30 10:40:00,474.91,476.0,471.86,473.1,62997.0,474.91,476.0,471.86,473.1,62997.0
2025-05-30 10:50:00,473.3,476.07,472.18,474.37,70125.0,473.3,476.07,472.18,474.37,70125.0
2025-05-30 11:00:00,474.41,475.97,471.6,471.67,70927.0,474.41,475.97,471.6,471.67,70927.0
2025-05-30 11:10:00,471.92,472.01,468.81,469.02,43961.0,471.92,472.01,468.81,469.02,43961.0
2025-05-30 11:20:00,468.93,471.44,468.27,470.14,37073.0,468.93,471.44,468.27,470.14,37073.0
2025-05-30 11:30:00,469.82,471.37,468.72,470.45,24332.0,469.82,471.37,468.72,470.45,24332.0
2025-05-30 11:40:00,470.69,471.37,468.92,469.84,22827.0,470.69,471.37,468.92,469.84,22827.0
2025-05-30 11:50:00,469.9,471.44,469.38,471.43,22468.0,469.9,471.44,469.38,471.43,22468.0
2025-05-30 12:00:00,471.5,473.64,470.58,472.22,42875.0,471.5,473.64,470.58,472.22,42875.0
2025-05-30 12:10:00,472.14,472.78,470.47,471.31,25970.0,472.14,472.78,470.47,471.31,25970.0
2025-05-30 12:20:00,472.2,472.2,467.42,468.23,39758.0,472.2,472.2,467.42,468.23,39758.0
2025-05-30 12:30:00,467.96,471.17,466.83,470.74,26351.0,467.96,471.17,466.83,470.74,26351.0
2025-05-30 12:40:00,471.19,471.19,468.0,468.62,16756.0,471.19,471.19,468.0,468.62,16756.0
2025-05-30 12:50:00,468.58,469.38,467.26,468.55,15516.0,468.58,469.38,467.26,468.55,15516.0
2025-05-30 13:00:00,468.34,469.39,468.0,468.28,25612.0,468.34,469.39,468.0,468.28,25612.0
2025-05-30 13:10:00,468.4,471.69,468.4,471.69,27795.0,468.4,471.69,468.4,471.69,27795.0
2025-05-30 13:20:00,471.1,471.8,468.0,468.28,45589.0,471.1,471.8,468.0,468.28,45589.0
2025-05-30 13:30:00,468.31,471.28,468.0,470.46,16284.0,468.31,471.28,468.0,470.46,16284.0
2025-05-30 13:40:00,470.39,471.15,468.82,468.9,8158.0,470.39,471.15,468.82,468.9,8158.0
2025-05-30 13:50:00,468.9,470.8,468.9,469.91,13781.0,468.9,470.8,468.9,469.91,13781.0
2025-05-30 14:00:00,469.68,470.35,468.2,469.62,13509.0,469.68,470.35,468.2,469.62,13509.0
2025-05-30 14:10:00,469.63,471.05,469.22,470.73,13874.0,469.63,471.05,469.22,470.73,13874.0
2025-05-30 14:20:00,470.88,471.33,470.39,471.09,11187.0,470.88,471.33,470.39,471.09,11187.0
2025-05-30 14:30:00,471.08,471.13,469.62,469.79,11885.0,471.08,471.13,469.62,469.79,11885.0
2025-05-30 14:40:00,469.18,470.45,468.94,470.24,13934.0,469.18,470.45,468.94,470.24,13934.0
2025-05-30 14:50:00,470.24,470.69,468.83,470.3,20414.0,470.24,470.69,468.83,470.3,20414.0
2025-05-30 15:00:00,470.03,471.55,469.0,469.25,18851.0,470.03,471.55,469.0,469.25,18851.0
2025-05-30 15:10:00,469.04,470.39,468.72,470.3,23698.0,469.04,470.39,468.72,470.3,23698.0
2025-05-30 15:20:00,470.3,470.71,469.7,470.63,19059.0,470.3,470.71,469.7,470.63,19059.0
2025-05-30 15:30:00,470.5,471.01,469.55,469.71,43355.0,470.5,471.01,469.55,469.71,43355.0
2025-05-30 15:40:00,469.71,469.98,468.74,468.95,45249.0,469.71,469.98,468.74,468.95,45249.0
2025-05-30 15:50:00,468.92,472.3,467.42,471.46,202279.0,468.92,472.3,467.42,471.46,202279.0
2025-06-02 09:30:00,465.27,469.0,462.55,465.77,36597.0,465.27,469.0,462.55,465.77,36597.0
2025-06-02 09:40:00,467.14,467.44,463.06,465.61,26455.0,467.14,467.44,463.06,465.61,26455.0
2025-06-02 09:50:00,467.07,467.07,464.38,465.01,18868.0,467.07,467.07,464.38,465.01,18868.0
2025-06-02 10:00:00,465.12,475.19,464.69,474.32,56995.0,465.12,475.19,464.69,474.32,56995.0
2025-06-02 10:10:00,474.87,479.2,474.14,477.99,71877.0,474.87,479.2,474.14,477.99,71877.0
2025-06-02 10:20:00,477.95,481.34,477.61,479.17,39544.0,477.95,481.34,477.61,479.17,39544.0
2025-06-02 10:30:00,479.23,479.8,477.43,478.19,23904.0,479.23,479.8,477.43,478.19,23904.0
2025-06-02 10:40:00,478.1,478.1,475.9,477.0,12625.0,478.1,478.1,475.9,477.0,12625.0
2025-06-02 10:50:00,477.26,477.26,473.98,476.11,10990.0,477.26,477.26,473.98,476.11,10990.0
2025-06-02 11:00:00,476.27,476.9,473.84,476.0,14848.0,476.27,476.9,473.84,476.0,14848.0
2025-06-02 11:10:00,475.96,477.3,475.34,476.48,10175.0,475.96,477.3,475.34,476.48,10175.0
2025-06-02 11:20:00,476.48,476.75,474.88,475.33,8300.0,476.48,476.75,474.88,475.33,8300.0
2025-06-02 11:30:00,475.0,476.11,474.75,475.46,7900.0,475.0,476.11,474.75,475.46,7900.0
2025-06-02 11:40:00,475.34,476.66,475.33,475.77,11027.0,475.34,476.66,475.33,475.77,11027.0
2025-06-02 11:50:00,475.97,476.69,475.68,475.97,6868.0,475.97,476.69,475.68,475.97,6868.0
2025-06-02 12:00:00,475.81,475.81,474.2,475.21,4338.0,475.81,475.81,474.2,475.21,4338.0
2025-06-02 12:10:00,475.43,476.0,474.58,476.0,6280.0,475.43,476.0,474.58,476.0,6280.0
2025-06-02 12:20:00,475.89,475.9,474.58,474.81,3264.0,475.89,475.9,474.58,474.81,3264.0
2025-06-02 12:30:00,474.81,475.59,474.2,475.58,10631.0,474.81,475.59,474.2,475.58,10631.0
2025-06-02 12:40:00,475.14,476.0,474.29,475.7,7100.0,475.14,476.0,474.29,475.7,7100.0
2025-06-02 12:50:00,475.34,475.93,475.09,475.09,3400.0,475.34,475.93,475.09,475.09,3400.0
2025-06-02 13:00:00,475.36,475.46,473.14,473.66,6320.0,475.36,475.46,473.14,473.66,6320.0
2025-06-02 13:10:00,473.37,474.49,473.06,473.5,7461.0,473.37,474.49,473.06,473.5,7461.0
2025-06-02 13:20:00,473.0,473.94,472.98,473.13,3604.0,473.0,473.94,472.98,473.13,3604.0
2025-06-02 13:30:00,473.15,473.99,473.15,473.61,5547.0,473.15,473.99,473.15,473.61,5547.0
2025-06-02 13:40:00,473.79,474.32,473.38,474.32,5745.0,473.79,474.32,473.38,474.32,5745.0
2025-06-02 13:50:00,474.56,474.62,473.95,474.45,5465.0,474.56,474.62,473.95,474.45,5465.0
2025-06-02 14:00:00,474.1,475.21,473.46,474.89,8186.0,474.1,475.21,473.46,474.89,8186.0
2025-06-02 14:10:00,475.25,476.08,475.05,475.81,11963.0,475.25,476.08,475.05,475.81,11963.0
2025-06-02 14:20:00,475.95,477.07,475.94,476.99,7323.0,475.95,477.07,475.94,476.99,7323.0
2025-06-02 14:30:00,476.69,476.86,475.96,476.86,4368.0,476.69,476.86,475.96,476.86,4368.0
2025-06-02 14:40:00,476.28,476.58,476.05,476.1,3761.0,476.28,476.58,476.05,476.1,3761.0
2025-06-02 14:50:00,476.1,476.13,474.66,475.23,4681.0,476.1,476.13,474.66,475.23,4681.0
2025-06-02 15:00:00,475.3,475.3,474.41,474.5,2710.0,475.3,475.3,474.41,474.5,2710.0
2025-06-02 15:10:00,474.4,475.28,474.03,474.81,11540.0,474.4,475.28,474.03,474.81,11540.0
2025-06-02 15:20:00,474.9,475.69,474.8,475.16,6540.0,474.9,475.69,474.8,475.16,6540.0
2025-06-02 15:30:00,475.0,475.69,474.71,475.44,7423.0,475.0,475.69,474.71,475.44,7423.0
2025-06-02 15:40:00,475.71,476.22,474.81,475.09,11393.0,475.71,476.22,474.81,475.09,11393.0
2025-06-02 15:50:00,474.72,476.39,474.7,475.43,40964.0,474.72,476.39,474.7,475.43,40964.0
2025-06-03 09:30:00,475.34,476.85,472.96,475.94,19973.0,475.34,476.85,472.96,475.94,19973.0
2025-06-03 09:40:00,475.98,476.46,472.54,474.33,12080.0,475.98,476.46,472.54,474.33,12080.0
2025-06-03 09:50:00,473.56,475.71,473.55,473.71,6363.0,473.56,475.71,473.55,473.71,6363.0
2025-06-03 10:00:00,473.97,474.73,471.51,472.63,14514.0,473.97,474.73,471.51,472.63,14514.0
2025-06-03 10:10:00,472.78,473.45,472.67,472.67,3752.0,472.78,473.45,472.67,472.67,3752.0
2025-06-03 10:20:00,472.67,472.73,469.47,470.15,18163.0,472.67,472.73,469.47,470.15,18163.0
2025-06-03 10:30:00,470.51,471.22,469.81,470.21,4860.0,470.51,471.22,469.81,470.21,4860.0
2025-06-03 10:40:00,470.83,470.83,469.55,470.7,7070.0,470.83,470.83,469.55,470.7,7070.0
2025-06-03 10:50:00,470.58,470.97,469.0,469.44,9703.0,470.58,470.97,469.0,469.44,9703.0
2025-06-03 11:00:00,469.96,472.74,469.45,472.24,7312.0,469.96,472.74,469.45,472.24,7312.0
2025-06-03 11:10:00,472.2,472.75,471.45,472.7,13151.0,472.2,472.75,471.45,472.7,13151.0
2025-06-03 11:20:00,472.67,474.03,472.66,474.0,4203.0,472.67,474.03,472.66,474.0,4203.0
2025-06-03 11:30:00,474.25,474.53,473.78,473.86,3462.0,474.25,474.53,473.78,473.86,3462.0
2025-06-03 11:40:00,474.21,474.71,473.76,474.62,6452.0,474.21,474.71,473.76,474.62,6452.0
2025-06-03 11:50:00,474.3,474.94,473.58,474.27,2114.0,474.3,474.94,473.58,474.27,2114.0
2025-06-03 12:00:00,474.68,475.37,474.38,474.42,3441.0,474.68,475.37,474.38,474.42,3441.0
2025-06-03 12:10:00,474.38,474.99,474.38,474.95,1293.0,474.38,474.99,474.38,474.95,1293.0
2025-06-03 12:20:00,474.78,475.66,474.78,475.47,1400.0,474.78,475.66,474.78,475.47,1400.0
2025-06-03 12:30:00,475.51,476.26,475.4,476.07,2795.0,475.51,476.26,475.4,476.07,2795.0
2025-06-03 12:40:00,476.61,476.66,475.5,475.51,3801.0,476.61,476.66,475.5,475.51,3801.0
2025-06-03 12:50:00,475.52,476.4,475.19,475.88,2534.0,475.52,476.4,475.19,475.88,2534.0
2025-06-03 13:00:00,476.11,477.0,476.0,477.0,2059.0,476.11,477.0,476.0,477.0,2059.0
2025-06-03 13:10:00,477.19,477.19,476.32,476.83,3108.0,477.19,477.19,476.32,476.83,3108.0
2025-06-03 13:20:00,476.92,476.93,476.47,476.73,3488.0,476.92,476.93,476.47,476.73,3488.0
2025-06-03 13:30:00,477.13,477.14,476.36,476.69,1610.0,477.13,477.14,476.36,476.69,1610.0
2025-06-03 13:40:00,476.7,476.8,476.52,476.74,1305.0,476.7,476.8,476.52,476.74,1305.0
2025-06-03 13:50:00,476.64,476.76,476.29,476.46,2000.0,476.64,476.76,476.29,476.46,2000.0
2025-06-03 14:00:00,476.45,476.81,475.68,476.25,4813.0,476.45,476.81,475.68,476.25,4813.0
2025-06-03 14:10:00,475.44,475.77,475.34,475.7,3047.0,475.44,475.77,475.34,475.7,3047.0
2025-06-03 14:20:00,475.35,476.42,475.21,476.2,2800.0,475.35,476.42,475.21,476.2,2800.0
2025-06-03 14:30:00,476.52,476.7,476.1,476.42,3525.0,476.52,476.7,476.1,476.42,3525.0
2025-06-03 14:40:00,476.22,476.22,475.03,475.3,4645.0,476.22,476.22,475.03,475.3,4645.0
2025-06-03 14:50:00,475.31,475.31,474.62,474.72,1955.0,475.31,475.31,474.62,474.72,1955.0
2025-06-03 15:00:00,475.01,475.18,474.49,474.49,2810.0,475.01,475.18,474.49,474.49,2810.0
2025-06-03 15:10:00,474.84,475.02,473.74,474.33,4691.0,474.84,475.02,473.74,474.33,4691.0
2025-06-03 15:20:00,474.47,474.81,474.45,474.63,2182.0,474.47,474.81,474.45,474.63,2182.0
2025-06-03 15:30:00,474.61,474.61,473.81,474.03,3201.0,474.61,474.61,473.81,474.03,3201.0
2025-06-03 15:40:00,474.09,474.09,472.96,473.14,7411.0,474.09,474.09,472.96,473.14,7411.0
2025-06-03 15:50:00,472.91,473.78,472.71,473.1,35217.0,472.91,473.78,472.71,473.1,35217.0
2025-06-04 09:30:00,473.44,473.44,469.76,472.9,16954.0,473.44,473.44,469.76,472.9,16954.0
2025-06-04 09:40:00,472.3,472.3,468.24,470.02,6978.0,472.3,472.3,468.24,470.02,6978.0
2025-06-04 09:50:00,470.35,470.36,467.15,469.23,6538.0,470.35,470.36,467.15,469.23,6538.0
2025-06-04 10:00:00,469.1,469.63,468.01,469.1,15696.0,469.1,469.63,468.01,469.1,15696.0
2025-06-04 10:10:00,469.11,469.9,468.31,469.53,5408.0,469.11,469.9,468.31,469.53,5408.0
2025-06-04 10:20:00,469.45,469.5,467.6,469.5,3776.0,469.45,469.5,467.6,469.5,3776.0
2025-06-04 10:30:00,469.99,470.3,466.71,467.54,6965.0,469.99,470.3,466.71,467.54,6965.0
2025-06-04 10:40:00,467.46,469.31,467.2,468.27,9798.0,467.46,469.31,467.2,468.27,9798.0
2025-06-04 10:50:00,467.69,468.27,467.03,468.04,11557.0,467.69,468.27,467.03,468.04,11557.0
2025-06-04 11:00:00,467.63,468.62,467.03,468.05,5064.0,467.63,468.62,467.03,468.05,5064.0
2025-06-04 11:10:00,467.89,467.89,466.77,467.42,5896.0,467.89,467.89,466.77,467.42,5896.0
2025-06-04 11:20:00,467.04,467.69,466.38,467.27,3950.0,467.04,467.69,466.38,467.27,3950.0
2025-06-04 11:30:00,467.35,468.02,466.96,467.9,1913.0,467.35,468.02,466.96,467.9,1913.0
2025-06-04 11:40:00,467.89,468.74,467.58,467.58,1747.0,467.89,468.74,467.58,467.58,1747.0
2025-06-04 11:50:00,468.63,469.41,468.45,468.65,3819.0,468.63,469.41,468.45,468.65,3819.0
2025-06-04 12:00:00,468.78,469.09,468.14,469.09,2508.0,468.78,469.09,468.14,469.09,2508.0
2025-06-04 12:10:00,469.22,469.22,467.7,467.7,2593.0,469.22,469.22,467.7,467.7,2593.0
2025-06-04 12:20:00,467.7,468.27,467.58,467.81,1520.0,467.7,468.27,467.58,467.81,1520.0
2025-06-04 12:30:00,467.81,468.16,467.81,467.93,1792.0,467.81,468.16,467.81,467.93,1792.0
2025-06-04 12:40:00,467.85,467.99,467.46,467.84,2206.0,467.85,467.99,467.46,467.84,2206.0
2025-06-04 12:50:00,467.9,467.9,467.42,467.7,2591.0,467.9,467.9,467.42,467.7,2591.0
2025-06-04 13:00:00,467.8,468.9,467.79,468.34,2706.0,467.8,468.9,467.79,468.34,2706.0
2025-06-04 13:10:00,468.9,468.94,468.23,468.85,2865.0,468.9,468.94,468.23,468.85,2865.0
2025-06-04 13:20:00,468.86,469.44,468.51,468.69,2846.0,468.86,469.44,468.51,468.69,2846.0
2025-06-04 13:30:00,468.38,468.73,468.28,468.34,3259.0,468.38,468.73,468.28,468.34,3259.0
2025-06-04 13:40:00,468.34,468.55,467.8,467.81,2255.0,468.34,468.55,467.8,467.81,2255.0
2025-06-04 13:50:00,467.84,469.04,467.83,468.43,2207.0,467.84,469.04,467.83,468.43,2207.0
2025-06-04 14:00:00,468.43,468.48,466.47,466.58,7965.0,468.43,468.48,466.47,466.58,7965.0
2025-06-04 14:10:00,466.58,466.68,465.88,466.41,4198.0,466.58,466.68,465.88,466.41,4198.0
2025-06-04 14:20:00,466.19,466.48,465.58,465.7,6296.0,466.19,466.48,465.58,465.7,6296.0
2025-06-04 14:30:00,465.7,466.02,464.76,465.11,6522.0,465.7,466.02,464.76,465.11,6522.0
2025-06-04 14:40:00,465.24,465.82,465.16,465.75,3098.0,465.24,465.82,465.16,465.75,3098.0
2025-06-04 14:50:00,465.86,466.12,465.32,465.89,6019.0,465.86,466.12,465.32,465.89,6019.0
2025-06-04 15:00:00,465.9,466.33,465.58,466.21,3250.0,465.9,466.33,465.58,466.21,3250.0
2025-06-04 15:10:00,466.07,466.14,465.46,466.1,5538.0,466.07,466.14,465.46,466.1,5538.0
2025-06-04 15:20:00,465.94,466.11,465.59,466.11,3493.0,465.94,466.11,465.59,466.11,3493.0
2025-06-04 15:30:00,466.03,467.06,465.96,466.43,7370.0,466.03,467.06,465.96,466.43,7370.0
2025-06-04 15:40:00,466.38,466.8,465.76,466.5,7611.0,466.38,466.8,465.76,466.5,7611.0
2025-06-04 15:50:00,466.2,467.04,465.42,465.53,36309.0,466.2,467.04,465.42,465.53,36309.0
2025-06-05 09:30:00,463.7,466.01,461.58,464.99,11169.0,463.7,466.01,461.58,464.99,11169.0
2025-06-05 09:40:00,464.13,466.84,464.13,465.09,3602.0,464.13,466.84,464.13,465.09,3602.0
2025-06-05 09:50:00,465.55,466.14,464.91,465.91,3935.0,465.55,466.14,464.91,465.91,3935.0
2025-06-05 10:00:00,464.77,467.94,464.77,466.53,6793.0,464.77,467.94,464.77,466.53,6793.0
2025-06-05 10:10:00,466.87,466.87,464.7,465.36,3698.0,466.87,466.87,464.7,465.36,3698.0
2025-06-05 10:20:00,465.39,467.13,465.35,466.82,4085.0,465.39,467.13,465.35,466.82,4085.0
2025-06-05 10:30:00,467.39,467.39,465.46,466.8,4800.0,467.39,467.39,465.46,466.8,4800.0
2025-06-05 10:40:00,466.2,468.56,466.17,468.0,8578.0,466.2,468.56,466.17,468.0,8578.0
2025-06-05 10:50:00,467.88,467.9,467.24,467.75,2000.0,467.88,467.9,467.24,467.75,2000.0
2025-06-05 11:00:00,467.75,468.26,467.65,468.24,2806.0,467.75,468.26,467.65,468.24,2806.0
2025-06-05 11:10:00,468.24,469.0,467.92,468.56,2940.0,468.24,469.0,467.92,468.56,2940.0
2025-06-05 11:20:00,468.83,469.28,468.49,468.49,800.0,468.83,469.28,468.49,468.49,800.0
2025-06-05 11:30:00,468.69,469.22,468.21,468.83,600.0,468.69,469.22,468.21,468.83,600.0
2025-06-05 11:40:00,468.43,468.72,468.25,468.3,1972.0,468.43,468.72,468.25,468.3,1972.0
2025-06-05 11:50:00,468.27,468.67,468.06,468.06,4669.0,468.27,468.67,468.06,468.06,4669.0
2025-06-05 12:00:00,468.62,468.89,467.05,467.21,7827.0,468.62,468.89,467.05,467.21,7827.0
2025-06-05 12:10:00,467.11,467.14,465.74,465.97,3535.0,467.11,467.14,465.74,465.97,3535.0
2025-06-05 12:20:00,466.18,466.52,465.91,466.52,1000.0,466.18,466.52,465.91,466.52,1000.0
2025-06-05 12:30:00,466.12,466.38,465.55,465.55,900.0,466.12,466.38,465.55,465.55,900.0
2025-06-05 12:40:00,465.74,465.74,463.59,463.6,2384.0,465.74,465.74,463.59,463.6,2384.0
2025-06-05 12:50:00,463.64,464.38,463.31,463.47,1007.0,463.64,464.38,463.31,463.47,1007.0
2025-06-05 13:00:00,463.59,465.81,463.22,465.81,3172.0,463.59,465.81,463.22,465.81,3172.0
2025-06-05 13:10:00,465.68,466.39,465.22,466.13,1619.0,465.68,466.39,465.22,466.13,1619.0
2025-06-05 13:20:00,466.11,466.13,465.65,465.65,700.0,466.11,466.13,465.65,465.65,700.0
2025-06-05 13:30:00,466.33,466.83,466.18,466.54,3861.0,466.33,466.83,466.18,466.54,3861.0
2025-06-05 13:40:00,466.54,467.13,466.38,466.38,4434.0,466.54,467.13,466.38,466.38,4434.0
2025-06-05 13:50:00,466.48,466.7,465.74,466.41,3231.0,466.48,466.7,465.74,466.41,3231.0
2025-06-05 14:00:00,466.91,466.91,464.85,465.2,7178.0,466.91,466.91,464.85,465.2,7178.0
2025-06-05 14:10:00,464.78,465.5,464.51,465.2,2677.0,464.78,465.5,464.51,465.2,2677.0
2025-06-05 14:20:00,465.61,466.0,465.51,465.81,1202.0,465.61,466.0,465.51,465.81,1202.0
2025-06-05 14:30:00,466.2,466.2,465.61,466.13,1600.0,466.2,466.2,465.61,466.13,1600.0
2025-06-05 14:40:00,465.97,466.23,465.47,465.91,2300.0,465.97,466.23,465.47,465.91,2300.0
2025-06-05 14:50:00,466.25,466.45,465.86,466.06,2471.0,466.25,466.45,465.86,466.06,2471.0
2025-06-05 15:00:00,466.06,466.06,465.05,465.42,2611.0,466.06,466.06,465.05,465.42,2611.0
2025-06-05 15:10:00,465.42,465.45,463.11,463.34,5064.0,465.42,465.45,463.11,463.34,5064.0
2025-06-05 15:20:00,463.63,463.89,462.71,463.71,4500.0,463.63,463.89,462.71,463.71,4500.0
2025-06-05 15:30:00,463.93,465.98,463.93,465.84,4496.0,463.93,465.98,463.93,465.84,4496.0
2025-06-05 15:40:00,465.77,465.87,465.18,465.43,7565.0,465.77,465.87,465.18,465.43,7565.0
2025-06-05 15:50:00,465.22,467.05,464.23,467.04,53835.0,465.22,467.05,464.23,467.04,53835.0
2025-06-06 09:30:00,468.85,468.85,458.57,461.43,16178.0,468.85,468.85,458.57,461.43,16178.0
2025-06-06 09:40:00,462.57,466.31,462.15,465.0,4095.0,462.57,466.31,462.15,465.0,4095.0
2025-06-06 09:50:00,463.84,465.26,463.69,464.63,3550.0,463.84,465.26,463.69,464.63,3550.0
2025-06-06 10:00:00,464.49,465.37,462.88,463.16,8467.0,464.49,465.37,462.88,463.16,8467.0
2025-06-06 10:10:00,464.44,464.46,463.53,463.62,3845.0,464.44,464.46,463.53,463.62,3845.0
2025-06-06 10:20:00,463.54,464.82,463.3,463.3,3573.0,463.54,464.82,463.3,463.3,3573.0
2025-06-06 10:30:00,463.45,463.89,463.31,463.77,3282.0,463.45,463.89,463.31,463.77,3282.0
2025-06-06 10:40:00,463.6,463.88,462.89,463.46,3138.0,463.6,463.88,462.89,463.46,3138.0
2025-06-06 10:50:00,463.46,465.28,463.46,464.62,2827.0,463.46,465.28,463.46,464.62,2827.0
2025-06-06 11:00:00,464.68,465.28,464.39,464.76,2349.0,464.68,465.28,464.39,464.76,2349.0
2025-06-06 11:10:00,464.81,465.3,462.7,462.7,3934.0,464.81,465.3,462.7,462.7,3934.0
2025-06-06 11:20:00,462.26,464.02,462.18,464.02,1342.0,462.26,464.02,462.18,464.02,1342.0
2025-06-06 11:30:00,464.25,464.26,463.29,463.29,300.0,464.25,464.26,463.29,463.29,300.0
2025-06-06 11:40:00,463.19,463.46,462.77,463.46,1757.0,463.19,463.46,462.77,463.46,1757.0
2025-06-06 11:50:00,463.67,463.67,462.85,463.1,1591.0,463.67,463.67,462.85,463.1,1591.0
2025-06-06 12:00:00,462.99,463.04,462.66,462.92,3500.0,462.99,463.04,462.66,462.92,3500.0
2025-06-06 12:10:00,463.2,464.21,463.2,464.21,4636.0,463.2,464.21,463.2,464.21,4636.0
2025-06-06 12:20:00,464.51,464.53,464.33,464.42,1280.0,464.51,464.53,464.33,464.42,1280.0
2025-06-06 12:30:00,464.95,464.95,463.5,463.5,1896.0,464.95,464.95,463.5,463.5,1896.0
2025-06-06 12:40:00,463.85,463.88,463.51,463.52,2416.0,463.85,463.88,463.51,463.52,2416.0
2025-06-06 12:50:00,463.5,463.57,463.0,463.56,2060.0,463.5,463.57,463.0,463.56,2060.0
2025-06-06 13:00:00,463.23,463.51,463.02,463.32,1904.0,463.23,463.51,463.02,463.32,1904.0
2025-06-06 13:10:00,463.33,463.58,462.57,463.15,2035.0,463.33,463.58,462.57,463.15,2035.0
2025-06-06 13:20:00,463.52,463.79,463.46,463.64,2417.0,463.52,463.79,463.46,463.64,2417.0
2025-06-06 13:30:00,463.31,463.32,462.85,463.29,600.0,463.31,463.32,462.85,463.29,600.0
2025-06-06 13:40:00,463.3,463.4,463.05,463.37,1202.0,463.3,463.4,463.05,463.37,1202.0
2025-06-06 13:50:00,463.59,464.08,463.38,463.38,3753.0,463.59,464.08,463.38,463.38,3753.0
2025-06-06 14:00:00,463.66,464.28,463.66,464.28,3880.0,463.66,464.28,463.66,464.28,3880.0
2025-06-06 14:10:00,464.5,465.0,464.46,464.92,4207.0,464.5,465.0,464.46,464.92,4207.0
2025-06-06 14:20:00,464.92,464.97,463.69,463.69,3643.0,464.92,464.97,463.69,463.69,3643.0
2025-06-06 14:30:00,464.27,465.04,464.27,464.53,2664.0,464.27,465.04,464.27,464.53,2664.0
2025-06-06 14:40:00,464.63,464.86,464.32,464.74,5367.0,464.63,464.86,464.32,464.74,5367.0
2025-06-06 14:50:00,464.69,465.06,464.43,464.77,3750.0,464.69,465.06,464.43,464.77,3750.0
2025-06-06 15:00:00,464.77,465.39,464.77,465.16,1982.0,464.77,465.39,464.77,465.16,1982.0
2025-06-06 15:10:00,465.14,465.19,464.41,464.42,4265.0,465.14,465.19,464.41,464.42,4265.0
2025-06-06 15:20:00,464.57,465.06,464.39,465.0,6441.0,464.57,465.06,464.39,465.0,6441.0
2025-06-06 15:30:00,464.76,464.76,464.2,464.55,4151.0,464.76,464.76,464.2,464.55,4151.0
2025-06-06 15:40:00,464.67,465.27,464.54,465.09,9565.0,464.67,465.27,464.54,465.09,9565.0
2025-06-06 15:50:00,465.15,466.03,464.77,465.4,41013.0,465.15,466.03,464.77,465.4,41013.0
2025-06-09 09:30:00,469.65,469.65,466.02,467.95,12774.0,469.65,469.65,466.02,467.95,12774.0
2025-06-09 09:40:00,468.03,469.5,467.39,467.39,9288.0,468.03,469.5,467.39,467.39,9288.0
2025-06-09 09:50:00,466.19,466.19,464.78,465.68,1910.0,466.19,466.19,464.78,465.68,1910.0
2025-06-09 10:00:00,466.25,468.14,464.67,467.78,3254.0,466.25,468.14,464.67,467.78,3254.0
2025-06-09 10:10:00,469.07,469.07,466.56,467.1,2100.0,469.07,469.07,466.56,467.1,2100.0
2025-06-09 10:20:00,467.1,467.69,467.1,467.69,400.0,467.1,467.69,467.1,467.69,400.0
2025-06-09 10:30:00,467.41,468.59,467.41,468.12,3100.0,467.41,468.59,467.41,468.12,3100.0
2025-06-09 10:40:00,468.44,468.9,467.69,468.13,1152.0,468.44,468.9,467.69,468.13,1152.0
2025-06-09 10:50:00,468.12,468.25,467.54,467.54,1699.0,468.12,468.25,467.54,467.54,1699.0
2025-06-09 11:00:00,467.56,467.97,467.32,467.77,400.0,467.56,467.97,467.32,467.77,400.0
2025-06-09 11:10:00,467.45,467.45,467.45,467.45,100.0,467.45,467.45,467.45,467.45,100.0
2025-06-09 11:20:00,467.04,468.15,466.97,468.15,1114.0,467.04,468.15,466.97,468.15,1114.0
2025-06-09 11:30:00,468.05,468.05,466.89,466.89,1039.0,468.05,468.05,466.89,466.89,1039.0
2025-06-09 11:40:00,468.31,468.65,468.31,468.65,200.0,468.31,468.65,468.31,468.65,200.0
2025-06-09 11:50:00,468.64,469.0,468.18,468.55,1930.0,468.64,469.0,468.18,468.55,1930.0
2025-06-09 12:00:00,468.46,468.46,467.78,468.15,900.0,468.46,468.46,467.78,468.15,900.0
2025-06-09 12:10:00,467.72,468.77,467.72,468.77,310.0,467.72,468.77,467.72,468.77,310.0
2025-06-09 12:20:00,468.78,468.78,468.4,468.4,722.0,468.78,468.78,468.4,468.4,722.0
2025-06-09 12:30:00,468.69,468.83,468.49,468.83,900.0,468.69,468.83,468.49,468.83,900.0
2025-06-09 12:40:00,468.95,468.96,468.91,468.91,554.0,468.95,468.96,468.91,468.91,554.0
2025-06-09 12:50:00,469.15,469.15,468.82,468.93,1040.0,469.15,469.15,468.82,468.93,1040.0
2025-06-09 13:00:00,468.9,469.24,468.8,468.83,1429.0,468.9,469.24,468.8,468.83,1429.0
2025-06-09 13:10:00,468.59,469.31,468.58,469.01,458.0,468.59,469.31,468.58,469.01,458.0
2025-06-09 13:20:00,468.97,469.39,468.94,469.17,922.0,468.97,469.39,468.94,469.17,922.0
2025-06-09 13:30:00,469.27,469.4,468.81,469.2,2166.0,469.27,469.4,468.81,469.2,2166.0
2025-06-09 13:40:00,469.25,469.25,468.95,468.95,200.0,469.25,469.25,468.95,468.95,200.0
2025-06-09 13:50:00,469.53,470.68,469.53,470.07,3368.0,469.53,470.68,469.53,470.07,3368.0
2025-06-09 14:00:00,469.8,469.87,469.43,469.44,1700.0,469.8,469.87,469.43,469.44,1700.0
2025-06-09 14:10:00,469.48,469.71,469.3,469.62,1557.0,469.48,469.71,469.3,469.62,1557.0
2025-06-09 14:20:00,469.63,469.86,469.39,469.54,1700.0,469.63,469.86,469.39,469.54,1700.0
2025-06-09 14:30:00,469.33,469.4,468.8,468.8,1012.0,469.33,469.4,468.8,468.8,1012.0
2025-06-09 14:40:00,468.52,469.18,468.51,469.06,2004.0,468.52,469.18,468.51,469.06,2004.0
2025-06-09 14:50:00,468.95,469.34,468.88,469.34,1044.0,468.95,469.34,468.88,469.34,1044.0
2025-06-09 15:00:00,469.17,469.36,468.97,469.25,1377.0,469.17,469.36,468.97,469.25,1377.0
2025-06-09 15:10:00,469.3,469.43,468.96,469.38,1300.0,469.3,469.43,468.96,469.38,1300.0
2025-06-09 15:20:00,469.38,469.49,469.11,469.38,2110.0,469.38,469.49,469.11,469.38,2110.0
2025-06-09 15:30:00,469.24,469.61,468.97,469.32,2927.0,469.24,469.61,468.97,469.32,2927.0
2025-06-09 15:40:00,469.32,469.52,468.46,469.29,4759.0,469.32,469.52,468.46,469.29,4759.0
2025-06-09 15:50:00,469.12,469.73,468.06,468.32,62183.0,469.12,469.73,468.06,468.32,62183.0
2025-06-10 09:30:00,467.97,469.88,466.29,467.71,12562.0,467.97,469.88,466.29,467.71,12562.0
2025-06-10 09:40:00,466.82,467.64,466.02,467.28,6476.0,466.82,467.64,466.02,467.28,6476.0
2025-06-10 09:50:00,467.88,468.91,465.73,465.73,5287.0,467.88,468.91,465.73,465.73,5287.0
2025-06-10 10:00:00,466.32,467.0,465.8,465.8,8406.0,466.32,467.0,465.8,465.8,8406.0
2025-06-10 10:10:00,466.58,467.0,466.05,466.68,2198.0,466.58,467.0,466.05,466.68,2198.0
2025-06-10 10:20:00,466.68,468.42,466.67,467.46,10049.0,466.68,468.42,466.67,467.46,10049.0
2025-06-10 10:30:00,467.87,467.97,466.57,466.58,2133.0,467.87,467.97,466.57,466.58,2133.0
2025-06-10 10:40:00,466.58,467.72,466.57,467.04,2819.0,466.58,467.72,466.57,467.04,2819.0
2025-06-10 10:50:00,466.7,466.7,465.97,466.19,2800.0,466.7,466.7,465.97,466.19,2800.0
2025-06-10 11:00:00,465.96,466.31,465.0,465.44,3791.0,465.96,466.31,465.0,465.44,3791.0
2025-06-10 11:10:00,465.01,465.01,463.69,463.95,2733.0,465.01,465.01,463.69,463.95,2733.0
2025-06-10 11:20:00,464.68,464.68,463.58,464.26,2020.0,464.68,464.68,463.58,464.26,2020.0
2025-06-10 11:30:00,464.43,464.67,463.13,464.67,1700.0,464.43,464.67,463.13,464.67,1700.0
2025-06-10 11:40:00,464.04,464.04,463.94,463.99,1400.0,464.04,464.04,463.94,463.99,1400.0
2025-06-10 11:50:00,464.0,464.53,463.5,463.76,2369.0,464.0,464.53,463.5,463.76,2369.0
2025-06-10 12:00:00,463.9,464.63,463.9,464.02,1399.0,463.9,464.63,463.9,464.02,1399.0
2025-06-10 12:10:00,463.94,463.94,463.03,463.03,1600.0,463.94,463.94,463.03,463.03,1600.0
2025-06-10 12:20:00,463.09,463.43,463.0,463.32,1800.0,463.09,463.43,463.0,463.32,1800.0
2025-06-10 12:30:00,463.44,464.1,463.43,464.0,1338.0,463.44,464.1,463.43,464.0,1338.0
2025-06-10 12:40:00,463.84,463.84,462.82,463.32,8606.0,463.84,463.84,462.82,463.32,8606.0
2025-06-10 12:50:00,463.7,464.01,463.37,463.94,3670.0,463.7,464.01,463.37,463.94,3670.0
2025-06-10 13:00:00,463.78,463.82,463.34,463.54,2258.0,463.78,463.82,463.34,463.54,2258.0
2025-06-10 13:10:00,463.54,463.96,463.48,463.93,1000.0,463.54,463.96,463.48,463.93,1000.0
2025-06-10 13:20:00,463.92,464.78,463.63,463.92,3247.0,463.92,464.78,463.63,463.92,3247.0
2025-06-10 13:30:00,464.17,464.17,463.11,463.21,3246.0,464.17,464.17,463.11,463.21,3246.0
2025-06-10 13:40:00,462.74,463.31,462.73,463.15,1280.0,462.74,463.31,462.73,463.15,1280.0
2025-06-10 13:50:00,463.14,463.18,462.7,463.05,1050.0,463.14,463.18,462.7,463.05,1050.0
2025-06-10 14:00:00,463.05,463.05,461.53,461.71,5424.0,463.05,463.05,461.53,461.71,5424.0
2025-06-10 14:10:00,461.97,462.22,461.71,462.05,2236.0,461.97,462.22,461.71,462.05,2236.0
2025-06-10 14:20:00,462.07,462.37,461.7,461.99,5133.0,462.07,462.37,461.7,461.99,5133.0
2025-06-10 14:30:00,461.6,461.6,460.74,461.25,3479.0,461.6,461.6,460.74,461.25,3479.0
2025-06-10 14:40:00,461.12,461.12,459.87,459.95,6832.0,461.12,461.12,459.87,459.95,6832.0
2025-06-10 14:50:00,460.05,460.75,459.92,460.66,8531.0,460.05,460.75,459.92,460.66,8531.0
2025-06-10 15:00:00,460.68,461.51,460.67,461.18,2841.0,460.68,461.51,460.67,461.18,2841.0
2025-06-10 15:10:00,461.24,461.65,461.12,461.65,4100.0,461.24,461.65,461.12,461.65,4100.0
2025-06-10 15:20:00,461.61,461.99,461.51,461.51,6535.0,461.61,461.99,461.51,461.51,6535.0
2025-06-10 15:30:00,461.4,461.9,461.1,461.54,5800.0,461.4,461.9,461.1,461.54,5800.0
2025-06-10 15:40:00,461.54,461.54,459.9,459.9,9985.0,461.54,461.54,459.9,459.9,9985.0
2025-06-10 15:50:00,460.03,462.27,460.02,462.25,63450.0,460.03,462.27,460.02,462.25,63450.0
2025-06-11 09:30:00,464.3,464.3,460.39,460.64,9288.0,464.3,464.3,460.39,460.64,9288.0
2025-06-11 09:40:00,460.45,460.45,456.76,457.18,9162.0,460.45,460.45,456.76,457.18,9162.0
2025-06-11 09:50:00,455.76,457.74,454.5,457.38,9041.0,455.76,457.74,454.5,457.38,9041.0
2025-06-11 10:00:00,457.2,458.57,455.99,456.95,8652.0,457.2,458.57,455.99,456.95,8652.0
2025-06-11 10:10:00,456.48,456.92,455.7,456.8,3165.0,456.48,456.92,455.7,456.8,3165.0
2025-06-11 10:20:00,457.52,457.74,456.0,456.04,5899.0,457.52,457.74,456.0,456.04,5899.0
2025-06-11 10:30:00,456.04,456.58,455.19,455.89,3939.0,456.04,456.58,455.19,455.89,3939.0
2025-06-11 10:40:00,455.88,456.64,455.86,456.35,1100.0,455.88,456.64,455.86,456.35,1100.0
2025-06-11 10:50:00,456.26,458.9,456.22,457.56,6486.0,456.26,458.9,456.22,457.56,6486.0
2025-06-11 11:00:00,457.65,458.89,457.05,457.05,3756.0,457.65,458.89,457.05,457.05,3756.0
2025-06-11 11:10:00,456.8,458.08,456.69,457.77,3394.0,456.8,458.08,456.69,457.77,3394.0
2025-06-11 11:20:00,457.82,458.1,457.25,457.25,2178.0,457.82,458.1,457.25,457.25,2178.0
2025-06-11 11:30:00,457.28,457.41,457.28,457.29,715.0,457.28,457.41,457.28,457.29,715.0
2025-06-11 11:40:00,456.87,456.87,456.31,456.34,1839.0,456.87,456.87,456.31,456.34,1839.0
2025-06-11 11:50:00,456.34,457.23,456.34,456.69,4028.0,456.34,457.23,456.34,456.69,4028.0
2025-06-11 12:00:00,456.38,456.78,455.3,455.3,5301.0,456.38,456.78,455.3,455.3,5301.0
2025-06-11 12:10:00,455.83,456.5,454.99,456.32,2614.0,455.83,456.5,454.99,456.32,2614.0
2025-06-11 12:20:00,455.73,456.93,455.73,456.93,3123.0,455.73,456.93,455.73,456.93,3123.0
2025-06-11 12:30:00,456.27,457.66,455.59,455.59,3772.0,456.27,457.66,455.59,455.59,3772.0
2025-06-11 12:40:00,455.55,456.11,455.35,456.08,7305.0,455.55,456.11,455.35,456.08,7305.0
2025-06-11 12:50:00,456.08,456.08,455.58,455.96,5055.0,456.08,456.08,455.58,455.96,5055.0
2025-06-11 13:00:00,455.95,456.5,455.59,456.28,1700.0,455.95,456.5,455.59,456.28,1700.0
2025-06-11 13:10:00,456.35,456.57,455.57,456.57,5968.0,456.35,456.57,455.57,456.57,5968.0
2025-06-11 13:20:00,456.47,456.68,456.08,456.09,2302.0,456.47,456.68,456.08,456.09,2302.0
2025-06-11 13:30:00,455.95,456.2,455.88,455.97,1879.0,455.95,456.2,455.88,455.97,1879.0
2025-06-11 13:40:00,455.86,458.98,455.68,458.5,13463.0,455.86,458.98,455.68,458.5,13463.0
2025-06-11 13:50:00,458.08,459.0,457.61,457.81,7901.0,458.08,459.0,457.61,457.81,7901.0
2025-06-11 14:00:00,457.89,458.58,456.46,457.57,5051.0,457.89,458.58,456.46,457.57,5051.0
2025-06-11 14:10:00,457.29,457.29,454.54,454.54,3684.0,457.29,457.29,454.54,454.54,3684.0
2025-06-11 14:20:00,454.84,455.65,454.56,455.13,10734.0,454.84,455.65,454.56,455.13,10734.0
2025-06-11 14:30:00,455.13,457.06,455.12,456.9,8950.0,455.13,457.06,455.12,456.9,8950.0
2025-06-11 14:40:00,456.86,456.87,456.28,456.35,9599.0,456.86,456.87,456.28,456.35,9599.0
2025-06-11 14:50:00,456.51,457.06,455.55,455.67,15747.0,456.51,457.06,455.55,455.67,15747.0
2025-06-11 15:00:00,455.64,455.84,454.37,455.25,9012.0,455.64,455.84,454.37,455.25,9012.0
2025-06-11 15:10:00,455.13,456.67,454.42,455.61,6359.0,455.13,456.67,454.42,455.61,6359.0
2025-06-11 15:20:00,455.61,456.73,455.61,455.79,4460.0,455.61,456.73,455.61,455.79,4460.0
2025-06-11 15:30:00,456.19,456.19,454.39,455.41,6647.0,456.19,456.19,454.39,455.41,6647.0
2025-06-11 15:40:00,455.69,455.8,455.25,455.25,3208.0,455.69,455.8,455.25,455.25,3208.0
2025-06-11 15:50:00,455.85,457.26,455.6,456.68,40710.0,455.85,457.26,455.6,456.68,40710.0
2025-06-12 09:30:00,458.37,458.38,452.0,455.53,16143.0,458.37,458.38,452.0,455.53,16143.0
2025-06-12 09:40:00,455.69,459.43,455.53,459.39,9120.0,455.69,459.43,455.53,459.39,9120.0
2025-06-12 09:50:00,459.44,459.92,458.61,459.34,9764.0,459.44,459.92,458.61,459.34,9764.0
2025-06-12 10:00:00,460.23,463.0,459.88,461.73,10650.0,460.23,463.0,459.88,461.73,10650.0
2025-06-12 10:10:00,461.87,462.02,459.61,459.61,4102.0,461.87,462.02,459.61,459.61,4102.0
2025-06-12 10:20:00,459.83,459.83,457.93,457.93,2417.0,459.83,459.83,457.93,457.93,2417.0
2025-06-12 10:30:00,457.89,459.44,457.49,459.27,4382.0,457.89,459.44,457.49,459.27,4382.0
2025-06-12 10:40:00,459.37,459.37,458.3,458.75,1300.0,459.37,459.37,458.3,458.75,1300.0
2025-06-12 10:50:00,458.49,458.62,458.0,458.62,2071.0,458.49,458.62,458.0,458.62,2071.0
2025-06-12 11:00:00,458.38,459.7,457.57,457.6,3660.0,458.38,459.7,457.57,457.6,3660.0
2025-06-12 11:10:00,457.79,458.22,457.53,457.56,860.0,457.79,458.22,457.53,457.56,860.0
2025-06-12 11:20:00,457.34,457.89,457.11,457.89,1878.0,457.34,457.89,457.11,457.89,1878.0
2025-06-12 11:30:00,457.4,457.58,456.77,456.77,2400.0,457.4,457.58,456.77,456.77,2400.0
2025-06-12 11:40:00,457.28,457.45,456.76,457.45,1100.0,457.28,457.45,456.76,457.45,1100.0
2025-06-12 11:50:00,457.61,457.81,457.6,457.81,3358.0,457.61,457.81,457.6,457.81,3358.0
2025-06-12 12:00:00,458.09,458.16,457.56,457.56,1699.0,458.09,458.16,457.56,457.56,1699.0
2025-06-12 12:10:00,457.79,458.27,457.79,458.22,900.0,457.79,458.27,457.79,458.22,900.0
2025-06-12 12:20:00,457.92,458.13,457.65,457.96,5862.0,457.92,458.13,457.65,457.96,5862.0
2025-06-12 12:30:00,457.61,457.83,456.96,457.83,3313.0,457.61,457.83,456.96,457.83,3313.0
2025-06-12 12:40:00,457.95,458.19,457.32,457.32,13855.0,457.95,458.19,457.32,457.32,13855.0
2025-06-12 12:50:00,457.84,457.9,457.48,457.9,1452.0,457.84,457.9,457.48,457.9,1452.0
2025-06-12 13:00:00,457.84,459.16,457.64,458.3,21865.0,457.84,459.16,457.64,458.3,21865.0
2025-06-12 13:10:00,458.61,459.21,458.59,459.21,3300.0,458.61,459.21,458.59,459.21,3300.0
2025-06-12 13:20:00,459.18,459.57,459.0,459.02,2991.0,459.18,459.57,459.0,459.02,2991.0
2025-06-12 13:30:00,459.25,459.54,459.25,459.45,1200.0,459.25,459.54,459.25,459.45,1200.0
2025-06-12 13:40:00,459.72,459.72,459.54,459.64,1199.0,459.72,459.72,459.54,459.64,1199.0
2025-06-12 13:50:00,459.25,460.07,459.25,459.82,2437.0,459.25,460.07,459.25,459.82,2437.0
2025-06-12 14:00:00,459.91,460.24,459.91,460.24,400.0,459.91,460.24,459.91,460.24,400.0
2025-06-12 14:10:00,460.0,460.0,459.1,459.5,3720.0,460.0,460.0,459.1,459.5,3720.0
2025-06-12 14:20:00,459.28,459.98,459.2,459.72,1696.0,459.28,459.98,459.2,459.72,1696.0
2025-06-12 14:30:00,459.9,459.9,459.67,459.67,200.0,459.9,459.9,459.67,459.67,200.0
2025-06-12 14:40:00,460.03,460.36,459.65,459.65,850.0,460.03,460.36,459.65,459.65,850.0
2025-06-12 14:50:00,459.94,460.7,459.93,460.7,1453.0,459.94,460.7,459.93,460.7,1453.0
2025-06-12 15:00:00,460.61,461.29,460.61,461.27,2764.0,460.61,461.29,460.61,461.27,2764.0
2025-06-12 15:10:00,461.62,461.62,461.18,461.41,1000.0,461.62,461.62,461.18,461.41,1000.0
2025-06-12 15:20:00,461.38,461.41,460.72,460.73,4147.0,461.38,461.41,460.72,460.73,4147.0
2025-06-12 15:30:00,460.77,460.87,460.01,460.25,3592.0,460.77,460.87,460.01,460.25,3592.0
2025-06-12 15:40:00,460.2,460.66,459.81,459.93,3653.0,460.2,460.66,459.81,459.93,3653.0
2025-06-12 15:50:00,460.18,462.56,460.11,462.43,55437.0,460.18,462.56,460.11,462.43,55437.0
2025-06-13 09:30:00,458.43,464.93,457.6,464.93,13240.0,458.43,464.93,457.6,464.93,13240.0
2025-06-13 09:40:00,464.0,466.52,463.73,463.74,9392.0,464.0,466.52,463.73,463.74,9392.0
2025-06-13 09:50:00,463.5,464.19,462.8,462.81,2828.0,463.5,464.19,462.8,462.81,2828.0
2025-06-13 10:00:00,463.78,465.66,462.8,463.52,9450.0,463.78,465.66,462.8,463.52,9450.0
2025-06-13 10:10:00,463.75,464.11,462.0,464.11,9833.0,463.75,464.11,462.0,464.11,9833.0
2025-06-13 10:20:00,463.21,464.56,463.21,463.76,2059.0,463.21,464.56,463.21,463.76,2059.0
2025-06-13 10:30:00,464.14,466.98,463.28,466.83,3800.0,464.14,466.98,463.28,466.83,3800.0
2025-06-13 10:40:00,467.5,467.5,465.22,465.22,4527.0,467.5,467.5,465.22,465.22,4527.0
2025-06-13 10:50:00,465.36,466.08,465.34,465.85,1630.0,465.36,466.08,465.34,465.85,1630.0
2025-06-13 11:00:00,465.68,466.5,464.88,466.5,3947.0,465.68,466.5,464.88,466.5,3947.0
2025-06-13 11:10:00,466.29,466.45,465.16,466.45,1966.0,466.29,466.45,465.16,466.45,1966.0
2025-06-13 11:20:00,466.22,466.55,465.63,466.55,2414.0,466.22,466.55,465.63,466.55,2414.0
2025-06-13 11:30:00,466.43,467.34,466.09,466.56,2704.0,466.43,467.34,466.09,466.56,2704.0
2025-06-13 11:40:00,466.46,467.14,466.46,467.14,800.0,466.46,467.14,466.46,467.14,800.0
2025-06-13 11:50:00,467.14,467.14,466.12,466.8,1749.0,467.14,467.14,466.12,466.8,1749.0
2025-06-13 12:00:00,467.18,467.18,465.76,465.76,951.0,467.18,467.18,465.76,465.76,951.0
2025-06-13 12:10:00,466.66,466.89,466.23,466.89,500.0,466.66,466.89,466.23,466.89,500.0
2025-06-13 12:20:00,467.24,467.33,466.77,466.95,6395.0,467.24,467.33,466.77,466.95,6395.0
2025-06-13 12:30:00,467.03,467.03,465.44,465.6,3412.0,467.03,467.03,465.44,465.6,3412.0
2025-06-13 12:40:00,465.42,465.58,464.82,464.84,1600.0,465.42,465.58,464.82,464.84,1600.0
2025-06-13 12:50:00,465.14,465.95,465.1,465.1,900.0,465.14,465.95,465.1,465.1,900.0
2025-06-13 13:00:00,464.97,465.71,464.96,465.49,1257.0,464.97,465.71,464.96,465.49,1257.0
2025-06-13 13:10:00,464.94,465.63,464.71,465.04,1606.0,464.94,465.63,464.71,465.04,1606.0
2025-06-13 13:20:00,465.86,465.86,465.35,465.64,500.0,465.86,465.86,465.35,465.64,500.0
2025-06-13 13:30:00,465.63,465.63,464.65,464.66,2966.0,465.63,465.63,464.65,464.66,2966.0
2025-06-13 13:40:00,465.21,465.45,464.6,464.6,959.0,465.21,465.45,464.6,464.6,959.0
2025-06-13 13:50:00,465.0,465.1,464.43,465.1,1050.0,465.0,465.1,464.43,465.1,1050.0
2025-06-13 14:00:00,464.93,465.18,464.54,464.56,865.0,464.93,465.18,464.54,464.56,865.0
2025-06-13 14:10:00,464.55,464.79,463.77,463.86,2073.0,464.55,464.79,463.77,463.86,2073.0
2025-06-13 14:20:00,464.28,464.42,463.25,463.25,1652.0,464.28,464.42,463.25,463.25,1652.0
2025-06-13 14:30:00,463.21,463.21,455.78,455.83,38073.0,463.21,463.21,455.78,455.83,38073.0
2025-06-13 14:40:00,455.78,458.89,454.32,456.22,15819.0,455.78,458.89,454.32,456.22,15819.0
2025-06-13 14:50:00,456.31,457.54,455.29,456.74,2700.0,456.31,457.54,455.29,456.74,2700.0
2025-06-13 15:00:00,457.14,457.81,455.83,457.22,4690.0,457.14,457.81,455.83,457.22,4690.0
2025-06-13 15:10:00,456.37,457.06,454.47,454.47,7551.0,456.37,457.06,454.47,454.47,7551.0
2025-06-13 15:20:00,454.95,455.99,454.28,455.99,11993.0,454.95,455.99,454.28,455.99,11993.0
2025-06-13 15:30:00,456.0,456.42,454.7,456.42,8233.0,456.0,456.42,454.7,456.42,8233.0
2025-06-13 15:40:00,456.43,456.59,454.98,456.41,12800.0,456.43,456.59,454.98,456.41,12800.0
2025-06-13 15:50:00,456.63,459.17,456.27,459.17,40063.0,456.63,459.17,456.27,459.17,40063.0
2025-06-16 09:30:00,462.2,462.2,456.84,458.17,32945.0,462.2,462.2,456.84,458.17,32945.0
2025-06-16 09:40:00,459.07,464.69,458.47,464.29,15329.0,459.07,464.69,458.47,464.29,15329.0
2025-06-16 09:50:00,464.51,466.85,464.26,465.62,11333.0,464.51,466.85,464.26,465.62,11333.0
2025-06-16 10:00:00,465.67,468.28,465.67,467.69,11127.0,465.67,468.28,465.67,467.69,11127.0
2025-06-16 10:10:00,467.69,470.0,467.55,468.78,15173.0,467.69,470.0,467.55,468.78,15173.0
2025-06-16 10:20:00,468.48,468.59,467.0,467.28,6362.0,468.48,468.59,467.0,467.28,6362.0
2025-06-16 10:30:00,467.42,467.72,466.61,467.21,3120.0,467.42,467.72,466.61,467.21,3120.0
2025-06-16 10:40:00,466.51,468.33,466.39,467.59,3744.0,466.51,468.33,466.39,467.59,3744.0
2025-06-16 10:50:00,467.4,467.82,466.45,467.14,3253.0,467.4,467.82,466.45,467.14,3253.0
2025-06-16 11:00:00,467.08,467.64,465.86,465.86,2559.0,467.08,467.64,465.86,465.86,2559.0
2025-06-16 11:10:00,464.33,464.8,464.08,464.21,956.0,464.33,464.8,464.08,464.21,956.0
2025-06-16 11:20:00,465.02,465.8,464.71,465.33,3404.0,465.02,465.8,464.71,465.33,3404.0
2025-06-16 11:30:00,465.06,467.43,465.06,467.42,2861.0,465.06,467.43,465.06,467.42,2861.0
2025-06-16 11:40:00,467.0,467.17,466.57,467.01,1104.0,467.0,467.17,466.57,467.01,1104.0
2025-06-16 11:50:00,467.12,467.14,465.95,466.33,2300.0,467.12,467.14,465.95,466.33,2300.0
2025-06-16 12:00:00,466.17,466.69,465.57,466.63,1667.0,466.17,466.69,465.57,466.63,1667.0
2025-06-16 12:10:00,466.65,467.09,466.59,466.99,1725.0,466.65,467.09,466.59,466.99,1725.0
2025-06-16 12:20:00,467.06,467.82,467.06,467.61,2004.0,467.06,467.82,467.06,467.61,2004.0
2025-06-16 12:30:00,467.61,467.92,467.37,467.55,2022.0,467.61,467.92,467.37,467.55,2022.0
2025-06-16 12:40:00,467.22,467.3,466.98,467.1,2709.0,467.22,467.3,466.98,467.1,2709.0
2025-06-16 12:50:00,467.28,467.65,467.24,467.5,1953.0,467.28,467.65,467.24,467.5,1953.0
2025-06-16 13:00:00,467.64,468.14,467.63,468.14,300.0,467.64,468.14,467.63,468.14,300.0
2025-06-16 13:10:00,468.51,468.52,467.94,468.39,2470.0,468.51,468.52,467.94,468.39,2470.0
2025-06-16 13:20:00,468.45,469.81,468.14,469.46,4126.0,468.45,469.81,468.14,469.46,4126.0
2025-06-16 13:30:00,469.63,469.81,468.92,469.73,3479.0,469.63,469.81,468.92,469.73,3479.0
2025-06-16 13:40:00,469.77,470.2,469.77,470.19,1928.0,469.77,470.2,469.77,470.19,1928.0
2025-06-16 13:50:00,470.14,470.14,469.64,470.12,3616.0,470.14,470.14,469.64,470.12,3616.0
2025-06-16 14:00:00,469.86,470.6,468.98,469.49,9277.0,469.86,470.6,468.98,469.49,9277.0
2025-06-16 14:10:00,469.03,470.04,468.92,469.07,4600.0,469.03,470.04,468.92,469.07,4600.0
2025-06-16 14:20:00,469.07,469.31,468.56,469.27,1345.0,469.07,469.31,468.56,469.27,1345.0
2025-06-16 14:30:00,469.2,470.08,468.84,469.93,3619.0,469.2,470.08,468.84,469.93,3619.0
2025-06-16 14:40:00,469.95,470.13,469.48,469.98,3826.0,469.95,470.13,469.48,469.98,3826.0
2025-06-16 14:50:00,470.07,471.24,470.05,470.81,2400.0,470.07,471.24,470.05,470.81,2400.0
2025-06-16 15:00:00,470.61,471.04,470.61,470.98,2331.0,470.61,471.04,470.61,470.98,2331.0
2025-06-16 15:10:00,471.02,471.32,470.86,470.98,3790.0,471.02,471.32,470.86,470.98,3790.0
2025-06-16 15:20:00,470.96,471.63,470.95,471.34,2886.0,470.96,471.63,470.95,471.34,2886.0
2025-06-16 15:30:00,471.24,471.47,470.74,471.44,7079.0,471.24,471.47,470.74,471.44,7079.0
2025-06-16 15:40:00,471.23,472.51,471.23,471.56,5320.0,471.23,472.51,471.23,471.56,5320.0
2025-06-16 15:50:00,471.45,472.58,471.01,471.99,25827.0,471.45,472.58,471.01,471.99,25827.0
2025-06-17 09:30:00,470.64,473.86,469.65,473.43,14614.0,470.64,473.86,469.65,473.43,14614.0
2025-06-17 09:40:00,473.99,475.85,473.65,474.75,7233.0,473.99,475.85,473.65,474.75,7233.0
2025-06-17 09:50:00,474.48,474.65,471.56,471.74,45443.0,474.48,474.65,471.56,471.74,45443.0
2025-06-17 10:00:00,471.8,474.29,471.79,474.05,16873.0,471.8,474.29,471.79,474.05,16873.0
2025-06-17 10:10:00,474.6,476.44,474.6,475.9,7869.0,474.6,476.44,474.6,475.9,7869.0
2025-06-17 10:20:00,475.75,478.03,475.75,477.73,21886.0,475.75,478.03,475.75,477.73,21886.0
2025-06-17 10:30:00,477.5,478.59,477.49,478.17,6312.0,477.5,478.59,477.49,478.17,6312.0
2025-06-17 10:40:00,477.97,478.43,476.03,476.04,10602.0,477.97,478.43,476.03,476.04,10602.0
2025-06-17 10:50:00,476.04,476.04,474.73,475.0,7698.0,476.04,476.04,474.73,475.0,7698.0
2025-06-17 11:00:00,475.75,475.75,474.7,475.16,11780.0,475.75,475.75,474.7,475.16,11780.0
2025-06-17 11:10:00,475.16,475.34,474.33,474.87,8342.0,475.16,475.34,474.33,474.87,8342.0
2025-06-17 11:20:00,474.61,474.61,473.75,474.19,2935.0,474.61,474.61,473.75,474.19,2935.0
2025-06-17 11:30:00,474.26,474.91,474.13,474.6,2338.0,474.26,474.91,474.13,474.6,2338.0
2025-06-17 11:40:00,474.91,475.22,474.5,474.5,3181.0,474.91,475.22,474.5,474.5,3181.0
2025-06-17 11:50:00,473.94,474.56,473.94,474.08,605.0,473.94,474.56,473.94,474.08,605.0
2025-06-17 12:00:00,474.39,474.77,473.95,474.28,3130.0,474.39,474.77,473.95,474.28,3130.0
2025-06-17 12:10:00,474.36,475.26,474.36,475.19,3024.0,474.36,475.26,474.36,475.19,3024.0
2025-06-17 12:20:00,475.21,475.21,474.67,474.99,946.0,475.21,475.21,474.67,474.99,946.0
2025-06-17 12:30:00,474.95,475.27,474.27,474.27,6722.0,474.95,475.27,474.27,474.27,6722.0
2025-06-17 12:40:00,474.63,474.79,474.03,474.27,2120.0,474.63,474.79,474.03,474.27,2120.0
2025-06-17 12:50:00,474.69,474.69,473.06,473.14,2391.0,474.69,474.69,473.06,473.14,2391.0
2025-06-17 13:00:00,473.21,473.86,473.19,473.2,2000.0,473.21,473.86,473.19,473.2,2000.0
2025-06-17 13:10:00,473.28,473.62,472.33,472.51,2863.0,473.28,473.62,472.33,472.51,2863.0
2025-06-17 13:20:00,472.35,472.36,471.5,472.06,2272.0,472.35,472.36,471.5,472.06,2272.0
2025-06-17 13:30:00,471.97,472.5,471.5,472.5,2682.0,471.97,472.5,471.5,472.5,2682.0
2025-06-17 13:40:00,472.69,472.81,471.95,471.96,5564.0,472.69,472.81,471.95,471.96,5564.0
2025-06-17 13:50:00,472.04,472.04,470.69,470.69,3952.0,472.04,472.04,470.69,470.69,3952.0
2025-06-17 14:00:00,470.6,471.75,470.17,471.59,5210.0,470.6,471.75,470.17,471.59,5210.0
2025-06-17 14:10:00,471.58,471.58,470.27,470.71,6208.0,471.58,471.58,470.27,470.71,6208.0
2025-06-17 14:20:00,471.01,471.01,470.03,470.33,4882.0,471.01,471.01,470.03,470.33,4882.0
2025-06-17 14:30:00,470.66,471.02,470.24,470.88,3834.0,470.66,471.02,470.24,470.88,3834.0
2025-06-17 14:40:00,470.75,471.35,470.69,471.2,3825.0,470.75,471.35,470.69,471.2,3825.0
2025-06-17 14:50:00,471.09,471.45,471.08,471.21,1516.0,471.09,471.45,471.08,471.21,1516.0
2025-06-17 15:00:00,471.26,471.26,470.25,470.67,3536.0,471.26,471.26,470.25,470.67,3536.0
2025-06-17 15:10:00,470.68,470.99,470.41,470.42,2920.0,470.68,470.99,470.41,470.42,2920.0
2025-06-17 15:20:00,470.45,471.52,470.45,470.83,4150.0,470.45,471.52,470.45,470.83,4150.0
2025-06-17 15:30:00,470.74,471.32,470.7,471.32,3826.0,470.74,471.32,470.7,471.32,3826.0
2025-06-17 15:40:00,471.09,471.29,470.68,471.19,10076.0,471.09,471.29,470.68,471.19,10076.0
2025-06-17 15:50:00,471.42,472.48,470.87,471.94,29626.0,471.42,472.48,470.87,471.94,29626.0
2025-06-18 09:30:00,472.86,473.71,470.18,473.45,7168.0,472.86,473.71,470.18,473.45,7168.0
2025-06-18 09:40:00,473.45,475.02,472.28,474.75,6646.0,473.45,475.02,472.28,474.75,6646.0
2025-06-18 09:50:00,475.57,475.7,474.45,474.9,6045.0,475.57,475.7,474.45,474.9,6045.0
2025-06-18 10:00:00,475.21,476.36,475.01,475.79,5679.0,475.21,476.36,475.01,475.79,5679.0
2025-06-18 10:10:00,475.79,476.73,475.6,476.49,4170.0,475.79,476.73,475.6,476.49,4170.0
2025-06-18 10:20:00,476.28,477.21,475.76,476.21,2020.0,476.28,477.21,475.76,476.21,2020.0
2025-06-18 10:30:00,475.95,477.31,475.88,475.94,23617.0,475.95,477.31,475.88,475.94,23617.0
2025-06-18 10:40:00,475.8,477.14,475.5,476.03,3233.0,475.8,477.14,475.5,476.03,3233.0
2025-06-18 10:50:00,475.72,476.39,475.33,476.06,2872.0,475.72,476.39,475.33,476.06,2872.0
2025-06-18 11:00:00,476.24,476.81,476.18,476.68,3771.0,476.24,476.81,476.18,476.68,3771.0
2025-06-18 11:10:00,476.72,477.48,476.71,477.0,3103.0,476.72,477.48,476.71,477.0,3103.0
2025-06-18 11:20:00,477.34,477.82,477.31,477.52,1727.0,477.34,477.82,477.31,477.52,1727.0
2025-06-18 11:30:00,477.03,477.03,476.23,476.66,5058.0,477.03,477.03,476.23,476.66,5058.0
2025-06-18 11:40:00,476.52,476.86,476.25,476.51,4688.0,476.52,476.86,476.25,476.51,4688.0
2025-06-18 11:50:00,476.91,477.11,475.0,475.0,3830.0,476.91,477.11,475.0,475.0,3830.0
2025-06-18 12:00:00,475.02,475.29,474.94,475.29,600.0,475.02,475.29,474.94,475.29,600.0
2025-06-18 12:10:00,475.19,475.57,474.96,475.08,1523.0,475.19,475.57,474.96,475.08,1523.0
2025-06-18 12:20:00,474.91,475.48,474.9,475.46,917.0,474.91,475.48,474.9,475.46,917.0
2025-06-18 12:30:00,475.89,476.03,475.19,476.03,1080.0,475.89,476.03,475.19,476.03,1080.0
2025-06-18 12:40:00,476.35,476.35,476.28,476.28,706.0,476.35,476.35,476.28,476.28,706.0
2025-06-18 12:50:00,476.35,476.79,475.98,476.78,3693.0,476.35,476.79,475.98,476.78,3693.0
2025-06-18 13:00:00,476.78,477.4,476.7,477.3,1739.0,476.78,477.4,476.7,477.3,1739.0
2025-06-18 13:10:00,477.25,477.25,475.96,476.33,3060.0,477.25,477.25,475.96,476.33,3060.0
2025-06-18 13:20:00,476.31,476.42,475.93,476.13,2200.0,476.31,476.42,475.93,476.13,2200.0
2025-06-18 13:30:00,476.15,476.15,474.69,474.79,12113.0,476.15,476.15,474.69,474.79,12113.0
2025-06-18 13:40:00,474.81,475.66,474.81,475.41,2226.0,474.81,475.66,474.81,475.41,2226.0
2025-06-18 13:50:00,475.77,476.83,475.7,475.81,5501.0,475.77,476.83,475.7,475.81,5501.0
2025-06-18 14:00:00,476.3,477.07,474.43,474.68,9759.0,476.3,477.07,474.43,474.68,9759.0
2025-06-18 14:10:00,474.4,475.85,474.38,474.74,2625.0,474.4,475.85,474.38,474.74,2625.0
2025-06-18 14:20:00,474.69,475.06,474.07,474.54,2200.0,474.69,475.06,474.07,474.54,2200.0
2025-06-18 14:30:00,475.38,476.0,474.97,475.47,6412.0,475.38,476.0,474.97,475.47,6412.0
2025-06-18 14:40:00,475.47,475.98,474.83,475.29,1942.0,475.47,475.98,474.83,475.29,1942.0
2025-06-18 14:50:00,475.08,475.11,472.81,473.41,4201.0,475.08,475.11,472.81,473.41,4201.0
2025-06-18 15:00:00,473.0,475.13,473.0,473.78,5238.0,473.0,475.13,473.0,473.78,5238.0
2025-06-18 15:10:00,474.01,475.39,473.58,474.2,8615.0,474.01,475.39,473.58,474.2,8615.0
2025-06-18 15:20:00,474.21,474.6,472.47,472.59,2927.0,474.21,474.6,472.47,472.59,2927.0
2025-06-18 15:30:00,472.59,474.78,472.58,474.2,7672.0,472.59,474.78,472.58,474.2,7672.0
2025-06-18 15:40:00,474.25,474.68,473.38,473.4,9056.0,474.25,474.68,473.38,473.4,9056.0
2025-06-18 15:50:00,473.65,474.3,472.85,473.17,38078.0,473.65,474.3,472.85,473.17,38078.0
2025-06-20 09:30:00,479.21,479.21,472.64,476.05,49862.0,479.21,479.21,472.64,476.05,49862.0
2025-06-20 09:40:00,476.44,477.68,475.24,475.24,4000.0,476.44,477.68,475.24,475.24,4000.0
2025-06-20 09:50:00,475.44,477.11,475.16,475.16,2401.0,475.44,477.11,475.16,475.16,2401.0
2025-06-20 10:00:00,475.22,475.31,473.7,474.1,5133.0,475.22,475.31,473.7,474.1,5133.0
2025-06-20 10:10:00,474.76,476.31,473.71,475.17,2531.0,474.76,476.31,473.71,475.17,2531.0
2025-06-20 10:20:00,475.15,475.55,473.93,473.94,1615.0,475.15,475.55,473.93,473.94,1615.0
2025-06-20 10:30:00,473.83,474.37,473.54,473.54,2964.0,473.83,474.37,473.54,473.54,2964.0
2025-06-20 10:40:00,473.9,474.79,473.02,473.19,2998.0,473.9,474.79,473.02,473.19,2998.0
2025-06-20 10:50:00,473.01,473.01,472.17,472.68,2944.0,473.01,473.01,472.17,472.68,2944.0
2025-06-20 11:00:00,472.56,472.72,471.61,472.0,2525.0,472.56,472.72,471.61,472.0,2525.0
2025-06-20 11:10:00,472.09,473.01,472.08,472.82,1100.0,472.09,473.01,472.08,472.82,1100.0
2025-06-20 11:20:00,472.92,473.0,472.49,472.49,2942.0,472.92,473.0,472.49,472.49,2942.0
2025-06-20 11:30:00,472.93,473.52,472.87,473.02,1264.0,472.93,473.52,472.87,473.02,1264.0
2025-06-20 11:40:00,473.09,473.18,472.75,473.18,600.0,473.09,473.18,472.75,473.18,600.0
2025-06-20 11:50:00,473.35,473.35,473.34,473.35,118.0,473.35,473.35,473.34,473.35,118.0
2025-06-20 12:00:00,473.02,473.02,472.49,472.71,4700.0,473.02,473.02,472.49,472.71,4700.0
2025-06-20 12:10:00,472.82,472.82,472.26,472.79,1995.0,472.82,472.82,472.26,472.79,1995.0
2025-06-20 12:20:00,473.1,473.82,472.63,473.82,600.0,473.1,473.82,472.63,473.82,600.0
2025-06-20 12:30:00,474.23,474.56,474.23,474.56,400.0,474.23,474.56,474.23,474.56,400.0
2025-06-20 12:40:00,474.13,474.16,473.6,473.69,3527.0,474.13,474.16,473.6,473.69,3527.0
2025-06-20 12:50:00,473.61,473.89,472.48,472.48,8432.0,473.61,473.89,472.48,472.48,8432.0
2025-06-20 13:00:00,472.94,473.08,472.07,472.08,2846.0,472.94,473.08,472.07,472.08,2846.0
2025-06-20 13:10:00,472.03,472.69,471.62,471.84,2618.0,472.03,472.69,471.62,471.84,2618.0
2025-06-20 13:20:00,470.94,471.09,470.01,470.01,2315.0,470.94,471.09,470.01,470.01,2315.0
2025-06-20 13:30:00,469.6,470.45,469.37,469.76,2398.0,469.6,470.45,469.37,469.76,2398.0
2025-06-20 13:40:00,469.79,470.57,469.78,470.36,1400.0,469.79,470.57,469.78,470.36,1400.0
2025-06-20 13:50:00,470.36,470.4,469.96,470.03,1825.0,470.36,470.4,469.96,470.03,1825.0
2025-06-20 14:00:00,470.14,472.25,469.88,472.25,6817.0,470.14,472.25,469.88,472.25,6817.0
2025-06-20 14:10:00,472.33,472.63,471.88,472.63,1100.0,472.33,472.63,471.88,472.63,1100.0
2025-06-20 14:20:00,472.47,473.18,472.46,473.02,1150.0,472.47,473.18,472.46,473.02,1150.0
2025-06-20 14:30:00,472.93,473.61,472.58,473.02,10436.0,472.93,473.61,472.58,473.02,10436.0
2025-06-20 14:40:00,472.93,473.3,472.58,472.63,2625.0,472.93,473.3,472.58,472.63,2625.0
2025-06-20 14:50:00,472.97,472.97,471.72,472.39,4184.0,472.97,472.97,471.72,472.39,4184.0
2025-06-20 15:00:00,471.99,472.82,471.98,472.46,4480.0,471.99,472.82,471.98,472.46,4480.0
2025-06-20 15:10:00,472.55,473.37,472.54,473.14,4718.0,472.55,473.37,472.54,473.14,4718.0
2025-06-20 15:20:00,473.14,473.97,473.14,473.71,4522.0,473.14,473.97,473.14,473.71,4522.0
2025-06-20 15:30:00,473.77,474.24,473.18,474.07,10956.0,473.77,474.24,473.18,474.07,10956.0
2025-06-20 15:40:00,474.06,474.06,473.18,473.45,6901.0,474.06,474.06,473.18,473.45,6901.0
2025-06-20 15:50:00,473.24,474.05,471.07,473.91,48991.0,473.24,474.05,471.07,473.91,48991.0